diff --git a/.dockerignore b/.dockerignore new file mode 100644 index 0000000..c862ed8 --- /dev/null +++ b/.dockerignore @@ -0,0 +1,21 @@ +__pycache__ +*.pyc +*.pyo +*.pyd +.Python +env +venv +pip-log.txt +pip-delete-this-directory.txt +.tox +.coverage +.coverage.* +.cache +nosetests.xml +coverage.xml +*.cover +*.log +.git +.mypy_cache +.pytest_cache +.hypothesis \ No newline at end of file diff --git a/.envExemple b/.envExemple new file mode 100644 index 0000000..95294e1 --- /dev/null +++ b/.envExemple @@ -0,0 +1,3 @@ +OPENAI_API_KEY='Your Open AI API key here' +username_td='Your username for Trading view here' +password_td='Your password for Trading view here' \ No newline at end of file diff --git a/.gitignore b/.gitignore new file mode 100644 index 0000000..480de20 --- /dev/null +++ b/.gitignore @@ -0,0 +1,114 @@ +### User defined ### + +# Access credentials +credentials.py + + + +# Log files +*.log +*.out + +# Csv files +# *.csv + +### Python ### +# Byte-compiled / optimized / DLL files +__pycache__ +components/__pycache__/ +*$py.class + +# C extensions +*.so + +# Distribution / packaging +.Python +build/ +plots/ +develop-eggs/ +dist/ +downloads/ +eggs/ +.eggs/ +lib/ +lib64/ +parts/ +sdist/ +var/ +wheels/ +*.egg-info/ +.installed.cfg +*.egg + +# PyInstaller +# Usually these files are written by a python script from a template +# before PyInstaller builds the exe, so as to inject date/other infos into it. +*.manifest +*.spec + +# Installer logs +pip-log.txt +pip-delete-this-directory.txt + +# Unit test / coverage reports +htmlcov/ +.tox/ +.coverage +.coverage.* +.cache +.pytest_cache/ +nosetests.xml +coverage.xml +*.cover +.hypothesis/ + +# Translations +*.mo +*.pot + +# Flask stuff: +instance/ +.webassets-cache + +# Scrapy stuff: +.scrapy + +# Sphinx documentation +docs/_build/ + +# PyBuilder +target/ + +# Jupyter Notebook +.ipynb_checkpoints + +# pyenv +.python-version + +# celery beat schedule file +celerybeat-schedule.* + +# SageMath parsed files +*.sage.py + +# Environments +.env +.venv +env/ +venv/ +ENV/ +env.bak/ +venv.bak/ + +# Spyder project settings +.spyderproject +.spyproject + +# Rope project settings +.ropeproject + +# mkdocs documentation +/site + +# mypy +.mypy_cache/ \ No newline at end of file diff --git a/Dockerfile b/Dockerfile new file mode 100644 index 0000000..db4a0a1 --- /dev/null +++ b/Dockerfile @@ -0,0 +1,11 @@ +FROM python:3.11 + + +WORKDIR /app +COPY . ./ + +RUN pip install -r requirements.txt + +EXPOSE 8080 + +CMD python index.py \ No newline at end of file diff --git a/LICENSE b/LICENSE new file mode 100644 index 0000000..e880877 --- /dev/null +++ b/LICENSE @@ -0,0 +1,21 @@ +MIT License + +Copyright (c) 2024 Felipe Roratto Muner + +Permission is hereby granted, free of charge, to any person obtaining a copy +of this software and associated documentation files (the "Software"), to deal +in the Software without restriction, including without limitation the rights +to use, copy, modify, merge, publish, distribute, sublicense, and/or sell +copies of the Software, and to permit persons to whom the Software is +furnished to do so, subject to the following conditions: + +The above copyright notice and this permission notice shall be included in all +copies or substantial portions of the Software. + +THE SOFTWARE IS PROVIDED "AS IS", WITHOUT WARRANTY OF ANY KIND, EXPRESS OR +IMPLIED, INCLUDING BUT NOT LIMITED TO THE WARRANTIES OF MERCHANTABILITY, +FITNESS FOR A PARTICULAR PURPOSE AND NONINFRINGEMENT. IN NO EVENT SHALL THE +AUTHORS OR COPYRIGHT HOLDERS BE LIABLE FOR ANY CLAIM, DAMAGES OR OTHER +LIABILITY, WHETHER IN AN ACTION OF CONTRACT, TORT OR OTHERWISE, ARISING FROM, +OUT OF OR IN CONNECTION WITH THE SOFTWARE OR THE USE OR OTHER DEALINGS IN THE +SOFTWARE. diff --git a/README.md b/README.md new file mode 100644 index 0000000..e2721c9 --- /dev/null +++ b/README.md @@ -0,0 +1,71 @@ +# SmartInvest AI + +## Visão Geral + +O SmartInvest AI é um painel de análise de investimentos para o mercado de ações, projetado para ajudar investidores a monitorar e analisar o desempenho dos ativos em suas carteiras em tempo real. Com funcionalidades que incluem o registro de transações, visualizações gráficas detalhadas e a comparação com o índice IBOV, o SmartInvest AI auxilia na tomada de decisões de investimento mais informadas. A integração com a API do ChatGPT oferece um consultor financeiro inteligente, proporcionando análises aprofundadas e recomendações personalizadas. + +## Estrutura do Código + +O aplicativo é composto por diversos componentes principais, organizados da seguinte forma: + +- `app.py`: Inicializa o aplicativo, configura estilos, gerencia exceções de callback e define configurações do servidor. +- `index.py`: Responsável por rodar o aplicativo e gerenciar as rotas ou páginas do aplicativo. +- `utils/functions.py`: Funções utilitárias para manipulação de dados e interação com a API do TradingView. +- `components/`: Diretório contendo os componentes do Dash, como a carteira (`wallet.py`), modal de cadastro de ativos (`modal.py`), página inicial (`home.py`), cabeçalho (`header.py`), integração ChatGPT (`chatgpt.py`), e outros. +- `tvdatafeed/`: Módulos para interação com a API do TradingView, incluindo `consumer.py`, `datafeed.py`, `main.py` e `seis.py`. + +## Funcionalidades + +- Monitoramento em tempo real dos ativos +- Registro e acompanhamento de transações de compra e venda +- Visualizações gráficas para análise dos ativos +- Comparação do desempenho da carteira com o IBOV +- Consultoria financeira através da integração com o ChatGPT + +## Instalação + +Clone o repositório para obter a última versão do SmartInvest AI: + +``` +git clone https://github.com/takeonepilot/Smart_Invest_AI.git +``` + +## Docker + +Instalção via Docker, execute os seguintes comandos: + +``` +docker build -t smart_invest_ai . +``` + +``` +docker run -d --name mart_invest_ai -p 8080:8080 smart_invest_ai +``` + +## Local + +Instale as dependências necessárias para executar o aplicativo: + +``` +pip install -r requirements.txt +``` + +## Execução + +Para iniciar o aplicativo, execute: + +``` +python index.py +``` + +## Contribuição + +Contribuições são sempre bem-vindas! Se você tem alguma sugestão para melhorar o aplicativo, sinta-se à vontade para criar uma issue ou enviar um pull request. + +## Contato + +Para dúvidas, sugestões ou contribuições, sinta-se à vontade para abrir uma [Issue](https://github.com/takeonepilot/Smart_Invest_AI/issues) aqui no GitHub ou me seguir e entrar em contato através do [meu perfil no GitHub](https://github.com/takeonepilot). + +## Licença + +SmartInvest AI é distribuído sob a licença MIT. diff --git a/app.py b/app.py new file mode 100644 index 0000000..18fa7f7 --- /dev/null +++ b/app.py @@ -0,0 +1,10 @@ +import dash +import dash_bootstrap_components as dbc + +estilos = ["https://cdnjs.cloudflare.com/ajax/libs/font-awesome/4.7.0/css/font-awesome.min.css", "https://fonts.googleapis.com/icon?family=Material+Icons"] + +app = dash.Dash(external_stylesheets= estilos + [dbc.themes.BOOTSTRAP]) + +app.config['suppress_callback_exceptions'] = True +app.scripts.config.serve_locally = True +server = app.server \ No newline at end of file diff --git a/assets/logo_dark.png b/assets/logo_dark.png new file mode 100644 index 0000000..bffa3b3 Binary files /dev/null and b/assets/logo_dark.png differ diff --git a/assets/menu_styles.py b/assets/menu_styles.py new file mode 100644 index 0000000..c92ef33 --- /dev/null +++ b/assets/menu_styles.py @@ -0,0 +1,67 @@ +COR_LEGENDA = 'rgba(255,255,255,0.4)' + +#menu radar graph +INDICADORES = 'rgba(255,255,255,0.4)' +BACKGROUND_RADAR = 'rgba(178, 45, 178, 1)' +LINHA_X = 'white' +LINHA_Y = 'white' +LINHAS_CIRCULARES = '#0d0834' +LINHA_CIRCULAR_EXTERNA = '#0d0834' +LINHAS_PREENCHIMENTO_1 = 'white' +LINHAS_PREENCHIMENTO_2 = '#0d0834' +CAIXA_LEGENDA = 'rgba(255,255,255,0.1)' +AXIS_X_VALUES_COLOR = 'rgba(0,0,0,0)' +TAMANHO_INDICADORES = 15 +TAMANHO_RADAR = 190 + +#menu line graph +AXIS_FONT_SIZE = 20 +AXIS_VALUES_COLOR = 'white' +LINHAS_DE_GRADE = 'rgba(255,255,255,0.1)' +LINHA_ZERO_X = 'rgba(255,255,255,0.2)' +LINHA_EVOLUCAO_PATRIMONIAL = 'rgba(178, 45, 178, 1)' +LISTA_DE_CORES_LINHAS = ['rgba(178, 45, 178, 1)', 'rgba(76,0,176,0.4)', 'rgba(138,0,176,0.4)', 'rgba(103,0,103,0.4)', 'rgba(87,53,106,0.4)', 'rgba(177,0,205,0.4)', 'rgba(190,46,214,0.4)', 'white'] +HOVER_LINE_GRAPH = { + "bgcolor":"rgba(32, 36, 73, 0.7)", + "font" : {'color':COR_LEGENDA} +} +#PREENCHIMENTO_LINE_GRAPH = 'rgba(178, 45, 178, 0.1)' + +#cards fixed_row +CARD_GRAPHS_LINE_COLOR = 'rgba(178, 45, 178, 0.5)' + +#radar graph +MAIN_CONFIG = { + "hovermode": "x unified", + "legend": {"yanchor":"top", + "y":1.0, + "xanchor":"left", + "x":1.0, + "title": {"text": None}, + "bgcolor": CAIXA_LEGENDA}, + "font" : {'color': COR_LEGENDA}, + "margin": {"l":0, "r":0, "t":10, "b":0}, +} + +#line graph +MAIN_CONFIG_2 = { + "hovermode": "x unified", + "legend": {"yanchor":"top", + "y":0.25, + "xanchor":"left", + "x":0.05, + "bgcolor": CAIXA_LEGENDA}, + "font" : {'color': COR_LEGENDA}, + "margin": {"l":0, "r":0, "t":10, "b":0}, +} + +#cards graph +MAIN_CONFIG_3 = { + # "hovermode": "x unified", + "legend": {"bgcolor": 'rgba(0,0,0,0)'}, + "font" : None, + "margin": {"l":0, "r":0, "t":0, "b":0}, +} + + +HEIGHT={'height': '100%'} \ No newline at end of file diff --git a/assets/nexa-extralight.ttf b/assets/nexa-extralight.ttf new file mode 100644 index 0000000..7efb7dc Binary files /dev/null and b/assets/nexa-extralight.ttf differ diff --git a/assets/nexa-heavy.ttf b/assets/nexa-heavy.ttf new file mode 100644 index 0000000..ea68d8c Binary files /dev/null and b/assets/nexa-heavy.ttf differ diff --git a/assets/nexa-regular.otf b/assets/nexa-regular.otf new file mode 100644 index 0000000..6e2667f Binary files /dev/null and b/assets/nexa-regular.otf differ diff --git a/assets/style.css b/assets/style.css new file mode 100644 index 0000000..4502647 --- /dev/null +++ b/assets/style.css @@ -0,0 +1,277 @@ +/*Imports das fontes de textos*/ +@font-face { + font-family: 'Nexa'; + src: url('nexa-extralight.ttf') format('truetype'), + url('nexa-extralight.woff2') format('woff2'), + url('nexa-extralight.woff') format('woff'); + font-weight: normal; + font-style: normal; +} +@font-face { + font-family: 'NexaRegular'; + src: url('nexa-regular.otf') format('truetype'), + url('nexa-regular.woff2') format('woff2'), + url('nexa-regular.woff') format('woff'); + font-weight: normal; + font-style: normal; +} + +/*Estilização do background do dashboard*/ +body{ + background: linear-gradient(#100731, #100731, #0E112D, #0E112D) fixed; +} + +/*Estilização do header*/ +.header_icon{ + background-color: transparent !important; + border-color : transparent !important; + color : rgba(255, 255, 255, 0.6) !important; + font-size: 16px; + padding: 0; + font-family: Nexa; +} +.header_icon:hover{ + transition: 0.4s ease-out !important; + color: white !important; + background-color: transparent !important; + border-color: transparent !important; +} + +/*Estilização dos cards da fixed_row*/ +.card1_linha1{ + background-color: transparent; + color: rgba(255,255,255,1);; + border: transparent; +} +.card2_linha1{ + background-color: transparent; + border-color: transparent; +} +.cards_linha2{ + background-color: rgba(32, 36, 73); +} +.cardRadar{ + background-color: transparent; + color: white; + border: transparent; +} + +/*Estilização dos botões switchs e radio buttons*/ +.form-check-input{ + background-color: #202449; + border-color: rgba(255,255,255,0.2); +} +.form-check-input:checked { + background-color: #b22db2; + border-color: #b22db2; +} + +/* Estilização do menu dropdown do line graph. +Até daria pra alterar algumas caracteristicas do dropdown diretamente no dcc.dropdown, mas algumas só consegui pelo css, entao preferi alterar tudo por aqui pra centralizar as edições aqui */ +.Select-control { + background-color: #202449 !important; + border-color: rgba(255,255,255,0.2); + color: white; +} +.is-open>.Select-control{ + border-color: rgba(255,255,255,0.1); +} +.is-focused:not(.is-open)>.Select-control{ + border-color: #b22db2; +} +.Select-menu-outer { + background-color: #202449; + border-color: rgba(255,255,255,0.1); + color: #b22db2; +} +.Select--multi .Select-value{ + color: #b22db2; + border-color: #b22db2; +} +.Select-value-icon{ + color: #b22db2 ; + border-color: #b22db2 !important; +} +.Select-value-icon:hover{ + color: red !important; +} + +/* Estilização das fontes: cores, tamanhos e famlias*/ +.textoPrincipal{ + font-size: 3.8rem; + color: white; + font-family: NexaRegular; +} +.textoSecundario{ + font-size: 1.8rem; + color: white; + font-family: NexaRegular; +} +.textoTerciario{ + font-size: 1.4rem; + color: white; + font-family: NexaRegular; +} +.textoTerciarioSwitchLineGraph{ + font-size: 1.4rem; + color: white; +} +.textoQuartenario{ + font-size: 1.2rem; + color: rgba(255,255,255,0.4); + display: inline; + font-family: NexaRegular; +} +.textoQuartenarioBranco{ + font-size: 1.2rem; + color: white; + display: inline; + font-family: NexaRegular; +} +.textoQuartenarioVerde{ + font-size: 1.2rem; + color: rgba(8,180,164,1); + font-family: Nexa; +} +.textoQuartenarioVermelho{ + font-size: 1.2rem; + color: rgba(255,0,0, 0.7); + font-family: Nexa; +} +h5 { + display: inline; +} + +/* Estilização graph line*/ +.graph_line{ + height: 530px; +} +.graph_cards{ + height: 40px; +} + +/* Estilização dos cards da wallet*/ +.card_compra{ + border-left-width: 10px; + border-left-color: rgba(8,180,164,1); + background-color: rgba(255, 255, 255, 0.1); + color: white; +} +.card_venda{ + border-left-width: 10px; + border-left-color: rgba(255,0,0, 0.7); + background-color: rgba(255, 255, 255, 0.1); + color: white; +} +.card_sem_registros{ + background-color: transparent; + color: white; +} + +/* estilização do scroll*/ +::-webkit-scrollbar { + width: 10px; +} +::-webkit-scrollbar-track { + box-shadow: inset 0 0 5px rgba(255,255,255, 0.5); + border-radius: 10px; +} +::-webkit-scrollbar-thumb { + border-radius: 10px; + height: 30px; + background: #0E112D; +} + +/* estilização do modal*/ +.modal_header{ + background: #110D31; + color: white; +} +.modal{ + --bs-modal-header-border-color: #343b3e; + --bs-modal-footer-border-color: #343b3e; +} +.btn-close{ + background-image:url(https://icon-library.com/images/x-icon-white/x-icon-white-7.jpg); +} +.modal_body{ + background: #110D31; + color: white; +} +.modal_footer{ + background: #110D31; +} +.modal-content{ + background-color: transparent; + border-color: #343b3e; + border-width: 1px; +} +#submit_cadastro{ + background-color: rgba(178, 45, 178, 1); + border-color: transparent; +} +#submit_cadastro:hover{ + background-color: rgba(178, 45, 178, 0.8); +} +#nome_ativo{ + background-color: rgba(255,255, 255, 0.1); + border-color: rgba(255,255, 255, 0.1); + color: white; +} +#nome_ativo::placeholder{ + color: rgba(255,255, 255, 0.3); +} +#preco_ativo{ + background-color: rgba(255,255, 255, 0.1); + border-color: rgba(255,255, 255, 0.1); + color: white; +} +#preco_ativo::placeholder{ + color: rgba(255,255, 255, 0.3); +} +#quantidade_ativo{ + background-color: rgba(255,255, 255, 0.1); + border-color: rgba(255,255, 255, 0.1); + color: white; +} +#quantidade_ativo::placeholder{ + color: rgba(255,255, 255, 0.3); +} +.DateInput_input{ + background-color: #292646; + color: rgba(255,255, 255, 1); +} +.SingleDatePickerInput{ + border-color: #292646; +} + +/* Estilização ícones lixeira dos cards da wallet */ +.fa-trash{ + color : rgba(255, 255, 255, 0.6); +} +.fa-trash:hover{ + transition: 0.2s ease-out; + color: white ; +} + +/*###########################################################*/ +.btn{ + background-color: rgba(178, 45, 178, 1); + border-color : rgba(255, 255, 255, 0.3); + color: rgba(255, 255, 255, 0.8); +} + +.btn:hover{ + background-color: rgba(178, 45, 178, 0.8); + color: rgba(255, 255, 255, 0.8); + border-color: rgba(255, 255, 255, 0.5); +} +.card_chatgpt_user{ + background-color: rgba(255, 255, 255, 0.1); + color: white; +} +.card_chatgpt_gpt{ + background-color: rgba(255, 255, 255, 0.3); + color: white; +} +/*###########################################################*/ \ No newline at end of file diff --git a/components/chatgpt.py b/components/chatgpt.py new file mode 100644 index 0000000..8b393c4 --- /dev/null +++ b/components/chatgpt.py @@ -0,0 +1,303 @@ +from app import * +from assets.menu_styles import * +from utils.functions import * + +from dash import html +import dash_bootstrap_components as dbc +from dash.dependencies import Input, Output, State +import pandas as pd +import os +from dotenv import load_dotenv + +from openai import OpenAI + +client = OpenAI(api_key=os.getenv("OPENAI_API_KEY")) + +load_dotenv() + +# definicao da chave da API + + +try: + df_historico_msgs = pd.read_csv("data/historical_msgs.csv", index_col=0) + +except: + df_historico_msgs = pd.DataFrame(columns=["user", "chatGPT"]) + +try: + sectors_df = pd.read_csv("data/sectors.csv", index_col=0) + sector_map = dict(zip(sectors_df["Código"], sectors_df["Setor"])) + df_data_wallet = pd.read_csv("data/book_data.csv") + df_data_wallet.drop("exchange", axis=1, inplace=True) + df_data_wallet["date"] = df_data_wallet["date"].str.replace("T00:00:00", "") + df_data_wallet["Setor"] = df_data_wallet["ativo"].map(sector_map) + +except: + sectors_df = pd.DataFrame(columns=["setor", "ativo", "participacao %"]) + + +df_historico_msgs.to_csv("data/historical_msgs.csv") + + +def generate_card_gpt(pesquisa): + cardNovo = dbc.Row( + [ + dbc.Col( + [ + dbc.Card( + [ + dbc.CardBody( + [ + dbc.Row( + [ + dbc.Col( + [ + dbc.Row( + [ + dbc.Col( + [ + html.H5( + [ + html.I( + className="fa fa-desktop", + style={ + "font-size": "85%" + }, + ), + " SmartInvestGPT: ", + ], + className="textoQuartenario", + ), + html.H5( + str(pesquisa), + className="textoQuartenarioBranco", + ), + ], + md=12, + style={ + "text-align": "left" + }, + ), + ] + ), + ], + md=11, + xs=6, + style={"text-align": "left"}, + ), + ] + ) + ] + ) + ], + className="card_chatgpt_gpt", + ) + ] + ) + ], + className="g-2 my-auto", + ) + + return cardNovo + + +def generate_card_user(pesquisa): + cardNovo = dbc.Row( + [ + dbc.Col( + [ + dbc.Card( + [ + dbc.CardBody( + [ + dbc.Row( + [ + dbc.Col( + [ + dbc.Row( + [ + dbc.Col( + [ + html.H5( + [ + html.I( + className="fa fa-user-circle", + style={ + "font-size": "85%" + }, + ), + " User: ", + ], + className="textoQuartenario", + ), + html.H5( + str(pesquisa), + className="textoQuartenarioBranco", + ), + ], + md=12, + style={ + "text-align": "left" + }, + ), + ] + ), + ], + md=11, + xs=6, + style={"text-align": "left"}, + ), + ] + ) + ] + ) + ], + className="card_chatgpt_user", + ) + ] + ) + ], + className="g-2 my-auto", + ) + + return cardNovo + + +def gerar_resposta(messages): + try: + response = client.chat.completions.create( + model="gpt-3.5-turbo", messages=messages, max_tokens=1024, temperature=1 + ) + retorno = response.choices[0].message.content + except: + retorno = "Não foi possível pesquisar. ChatGPT fora do ar" + return retorno + + +def clusterCards(df_msgs_store): + + df_historical_msgs = pd.DataFrame(df_msgs_store) + cardsList = [] + + for line in df_historical_msgs.iterrows(): + card_pergunta = generate_card_user(line[1]["user"]) + card_resposta = generate_card_gpt(line[1]["chatGPT"]) + + cardsList.append(card_pergunta) + cardsList.append(card_resposta) + + return cardsList + + +layout = ( + dbc.Container( + [ + dbc.Row( + [ + dbc.Col( + [ + dbc.Row( + [ + dbc.Col( + "SmartInvest Chat", + className="textoPrincipal", + style={"margin-top": "10px"}, + md=12, + ), + ], + className="g-2 my-auto", + ), + dbc.Row( + [ + dbc.Col( + [ + dbc.Input( + id="msg_user_wallet", + type="text", + placeholder="Insira uma mensagem", + ) + ], + md=10, + ), + dbc.Col( + [ + dbc.Button( + "Pesquisa", id="botao_search_wallet" + ) + ], + md=2, + ), + ], + className="g-2 my-auto", + ), + dbc.Row( + [ + dbc.Col( + [], + md=12, + id="cards_respostas_wallet", + style={ + "height": "100%", + "maxHeight": "25rem", + "overflow-y": "auto", + }, + ), + ], + className="g-2 my-auto", + ), + ], + md=12, + ), + ], + className="g-2 my-auto", + ) + ], + fluid=True, + ), +) + + +@app.callback( + Output("cards_respostas_wallet", "children"), + Input("botao_search_wallet", "n_clicks"), + State("msg_user_wallet", "value"), +) +def add_msg(n, msg_user): + + df_historical_msgs = pd.read_csv("data/historical_msgs.csv", index_col=0) + + if msg_user == None: + lista_cards = clusterCards(df_historical_msgs) + return lista_cards + + if "ativo".lower() or "ativos".lower() in msg_user: + mensagem = ( + f"{df_data_wallet}, considerando todos os dados existentes dentro do dataframe, desde a primeira linha até a última, qual é a resposta exata de um expert para a pergunta: " + + msg_user + ) + else: + mensagem = f"qual é a resposta exata de um expert para a pergunta: " + msg_user + + mensagens = [] + mensagens.append({"role": "user", "content": str(mensagem)}) + + pergunta_user = mensagens[0]["content"] + resposta_chatgpt = gerar_resposta(mensagens) + + if pergunta_user == "None" or pergunta_user == "": + lista_cards = clusterCards(df_historical_msgs) + return lista_cards + + new_line = pd.DataFrame( + [[pergunta_user, resposta_chatgpt]], columns=["user", "chatGPT"] + ) + + new_line["user"] = new_line["user"].str.split(":") + new_line["user"] = new_line["user"][0][-1] + df_historical_msgs = pd.concat([new_line, df_historical_msgs], ignore_index=True) + + df_historical_msgs.to_csv("data/historical_msgs.csv") + + lista_cards = clusterCards(df_historical_msgs) + + return lista_cards diff --git a/components/fixed_row.py b/components/fixed_row.py new file mode 100644 index 0000000..c340731 --- /dev/null +++ b/components/fixed_row.py @@ -0,0 +1,738 @@ +from dash import html, dcc, Input, Output, State, no_update +import dash_bootstrap_components as dbc +import pandas as pd +import numpy as np +import plotly.graph_objects as go +from datetime import date + +from assets.menu_styles import * +from utils.functions import * +from app import * + +layout = dbc.Container( + [ + dbc.Row( + [ + dbc.Col( + [ + dbc.Row( + [ + dbc.Col( + [ + dbc.Card( + [ + dbc.CardBody( + [ + dbc.Row( + [ + dbc.Col( + [ + html.Img( + src="assets/logo_dark.png", + height="120px", + ), + " SmartInvest AI", + ], + className="textoPrincipal", + ), + ] + ) + ] + ) + ], + className="card1_linha1", + ) + ], + xs=12, + md=7, + ), + dbc.Col( + [ + dbc.Card( + [ + dbc.CardBody( + [ + dbc.Row( + [ + dbc.Col( + [ + html.Legend( + "CARTEIRA:", + className="textoSecundario", + ) + ], + md=4, + xs=3, + style={ + "text-align": "right" + }, + ), + dbc.Col( + [], + md=5, + xs=6, + id="carteira_valor", + style={ + "text-align": "left" + }, + ), + dbc.Col( + [], + md=3, + xs=3, + id="carteira_percent", + style={ + "text-align": "left" + }, + ), + ] + ), + dbc.Row( + [ + dbc.Col( + [ + html.Legend( + "IBOV: ", + className="textoQuartenario", + ) + ], + md=4, + xs=3, + style={ + "text-align": "right" + }, + ), + dbc.Col( + [], + md=5, + xs=5, + id="ibov_valor", + style={ + "text-align": "left" + }, + ), + dbc.Col( + [], + md=3, + xs=4, + id="ibov_percent", + style={ + "text-align": "left" + }, + ), + ] + ), + ] + ) + ], + className="card2_linha1", + ) + ], + md=5, + xs=12, + ), + ], + className="g-2 my-auto", + ), + dbc.Row( + [ + dbc.Col([], md=12, id="cards_ativos"), + ], + className="g-2 my-auto", + ), + ], + xs=12, + md=9, + ), + dbc.Col( + [ + dbc.Card( + [ + dbc.CardBody( + [ + dbc.Row( + [ + dbc.Col( + [ + dbc.Switch( + id="radar_switch", + value=True, + label="Setores IBOV X Carteira", + className="textoTerciario", + ), + ] + ) + ] + ), + dbc.Row( + [ + dbc.Col( + [ + dcc.Graph( + id="radar_graph", + config={ + "displayModeBar": False, + "showTips": False, + }, + ) + ] + ) + ] + ), + ] + ) + ], + className="cardRadar", + ) + ], + xs=12, + md=3, + ), + ], + className="g-2 my-auto", + ), + dbc.Row( + [ + dbc.Col( + [ + dbc.Row( + [ + dbc.Col( + [ + dcc.Dropdown( + id="dropdown_card1", + value=[], + multi=True, + options=[], + ), + ], + sm=12, + md=3, + ), + dbc.Col( + [ + dbc.RadioItems( + options=[ + {"label": x, "value": x} + for x in PERIOD_OPTIONS + ], + value="1y", + id="period_input", + inline=True, + className="textoTerciario", + ), + ], + sm=12, + md=7, + ), + dbc.Col( + [ + html.Span( + [ + dbc.Label( + className="fa fa-user-circle" + ), + dbc.Switch( + id="profit_switch", + value=True, + className="d-inline-block ms-1", + ), + dbc.Label( + className="fa fa-shopping-basket" + ), + ], + className="textoTerciarioSwitchLineGraph", + ), + ], + sm=12, + md=2, + style={"text-align": "end"}, + ), + ], + className="g-2 my-auto", + ), + ], + xs=12, + md=12, + ), + ], + className="g-2 my-auto", + ), + ], + fluid=True, +) + + +# Callback radar graph +@app.callback( + Output("radar_graph", "figure"), + Input("book_data_store", "data"), + Input("radar_switch", "value"), +) +def radar_graph(book_data, switch): + df_registros = pd.DataFrame(book_data) + df_registros["vol"] = abs(df_registros["vol"]) * df_registros["tipo"].replace( + {"Compra": 1, "Venda": -1} + ) + + ##################################################################################################################################### + try: + df_sectors = pd.read_csv("data/sectors.csv", index_col=0) + + except: + df_sectors = pd.DataFrame(columns=["setor", "ativo", "participacao %"]) + + df_sectors.to_csv("data/sectors.csv") + ##################################################################################################################################### + + if switch: + df_ibov_prop = df_ibov[ + df_ibov["Código"].isin(df_registros["ativo"].unique()) + ].copy() + df_ibov_prop["Proporcao"] = df_ibov_prop["Participação"].apply( + lambda x: x * 100 / df_ibov_prop["Participação"].sum() + ) + + ##################################################################################################################################### + df_sectors = df_ibov_prop.drop( + [ + "Ação", + "Tipo", + "Qtde. Teórica", + "Part. (%)Acum.", + "Participação", + "Proporcao", + ], + axis=1, + ) + df_sectors.to_csv("data/sectors.csv") + ##################################################################################################################################### + + ibov_setor = df_ibov_prop.groupby("Setor")["Proporcao"].sum(numeric_only=True) + + df_registros = df_registros[ + df_registros["ativo"].isin(df_ibov["Código"].unique()) + ] + df_registros.loc[:, "Participação"] = df_registros["vol"].apply( + lambda x: x * 100 / df_registros["vol"].sum() + ) + + df_registros = df_registros.groupby("ativo")["Participação"].sum( + numeric_only=True + ) + df_registros = pd.DataFrame(df_registros).reset_index() + + try: + df_registros["setores"] = np.concatenate( + [ + df_ibov_prop[df_ibov_prop["Código"] == ativo]["Setor"].values + for ativo in df_registros["ativo"] + ] + ) + except: + df_registros["setores"] = "Sem registros" + + df_registros = df_registros.groupby("setores")["Participação"].sum( + numeric_only=True + ) + + fig = go.Figure() + fig.add_trace( + go.Scatterpolar( + r=ibov_setor, + theta=ibov_setor.index, + name="IBOV", + fill="toself", + hovertemplate="IBOV" + + "
Participação: %{r:.2f}%" + + "
Setor: %{theta}
", + line=dict(color=LINHAS_PREENCHIMENTO_1), + ) + ) + fig.add_trace( + go.Scatterpolar( + r=df_registros, + theta=df_registros.index, + name="Carteira", + fill="toself", + hovertemplate="CARTEIRA" + + "
Participação: %{r:.2f}%" + + "
Setor: %{theta}
", + line=dict(color=LINHAS_PREENCHIMENTO_2), + ) + ) + else: + df_total_ibov = ( + df_ibov.groupby("Setor")["Participação"].sum(numeric_only=True) * 100 + ) + fig = go.Figure() + fig.add_trace( + go.Scatterpolar( + r=df_total_ibov, + theta=df_total_ibov.index, + name="Carteira", + fill="toself", + hovertemplate="IBOV" + + "
Participação: %{r:.2f}%" + + "
Setor: %{theta}
", + line=dict(color=LINHAS_PREENCHIMENTO_1), + ) + ) + + fig.update_traces(line={"shape": "spline"}) + fig.update_layout( + MAIN_CONFIG, # Mantém as configurações principais que você já definiu em MAIN_CONFIG + showlegend=True, + height=TAMANHO_RADAR, + paper_bgcolor="rgba(0,0,0,0)", + plot_bgcolor="rgba(0,0,0,0)", + autosize=True, # Adiciona a propriedade autosize para tornar o gráfico responsivo + margin=dict(l=20, r=20, t=20, b=20), # Ajusta as margens + polar=dict( + bgcolor=BACKGROUND_RADAR, + angularaxis=dict( + tickfont_size=TAMANHO_INDICADORES, + color=INDICADORES, + gridcolor=LINHA_Y, + linecolor=LINHA_CIRCULAR_EXTERNA, + ), + radialaxis=dict( + color=AXIS_X_VALUES_COLOR, + gridcolor=LINHAS_CIRCULARES, + linecolor=LINHA_X, + ), + ), + ) + return fig + + +# callback para atualizar os cards +@app.callback( + Output("ibov_valor", "children"), + Output("ibov_percent", "children"), + Output("carteira_valor", "children"), + Output("carteira_percent", "children"), + Output("cards_ativos", "children"), + State("historical_data_store", "data"), + Input("period_input", "value"), + Input("dropdown_card1", "value"), + Input("book_data_store", "data"), +) +def update_cards_ativos(historical_data, period, dropdown, book_data): + + if dropdown == None: + return no_update + if type(dropdown) != list: + dropdown = [dropdown] + dropdown = ["IBOV"] + dropdown + + df_book = pd.DataFrame(book_data) + df_hist = pd.DataFrame(historical_data) + + df_book["datetime"] = pd.to_datetime(df_book["date"], format="%Y-%m-%d %H:%M:%S") + + df2 = df_book.groupby(by=["ativo", "tipo"])["vol"].sum(numeric_only=True) + + diferenca_ativos = {} + # agrupa os dados por valores únicos na primeira coluna do índice (level = 0) + for ativo, new_df in df2.groupby(level=0): + compra, venda = 0, 0 + try: + # salva os valores da linha dos ativos que tem 'compra' + compra = new_df.xs((ativo, "Compra")) + except: + pass + try: + # salva os valores da linha dos ativos que tem 'venda' + venda = new_df.xs((ativo, "Venda")) + except: + pass + diferenca_ativos[ativo] = compra - venda + + # adiciona em um dicionario somente os ativos existentes na carteira + ativos_existentes = dict((k, v) for k, v in diferenca_ativos.items() if v >= 0) + ativos_existentes["IBOV"] = ( + 1 # botei 1 pq era só pra adicionar um valor qualquer, o que importa é a chave 'IBOV' + ) + + if period == "ytd": + correct_timedelta = date.today().replace(month=1, day=1) + correct_timedelta = pd.Timestamp(correct_timedelta) + else: + correct_timedelta = date.today() - TIMEDELTAS[period] + + dict_valores = {} + + for key, value in ativos_existentes.items(): + df_auxiliar = df_hist[df_hist.symbol.str.contains(key)].copy() + df_auxiliar["datetime"] = pd.to_datetime( + df_auxiliar["datetime"], format="%Y-%m-%d %H:%M:%S" + ) + df_periodo = df_auxiliar[df_auxiliar["datetime"] > correct_timedelta] + # import pdb; pdb.set_trace() + valor_atual = df_periodo["close"].iloc[-1] + diferenca_periodo = valor_atual / df_periodo["close"].iloc[0] + dict_valores[key] = valor_atual, diferenca_periodo + + dfativos = ( + pd.DataFrame(dict_valores) + .T.rename_axis("ticker") + .add_prefix("Value") + .reset_index() + ) + dfativos["Value1"] = dfativos["Value1"] * 100 - 100 + + seta_crescendo = [ + "fa fa-angle-up", + "textoQuartenarioVerde", + ] + seta_caindo = ["fa fa-angle-down", "textoQuartenarioVermelho"] + + lista_valores_ativos = [] + lista_tags = [] + for ativo in range(len(dfativos)): + tag_ativo = dfativos.iloc[ativo][0] + lista_tags.append(tag_ativo) + valor_ativo = dfativos.iloc[ativo][1] + variacao_ativo = dfativos.iloc[ativo][2] + if variacao_ativo < 0: + lista_valores_ativos.append( + [tag_ativo, valor_ativo, variacao_ativo, seta_caindo[0], seta_caindo[1]] + ) + else: + lista_valores_ativos.append( + [ + tag_ativo, + valor_ativo, + variacao_ativo, + seta_crescendo[0], + seta_crescendo[1], + ] + ) + + # Graficos + df_hist = pd.DataFrame(historical_data) + df_hist["datetime"] = pd.to_datetime( + df_hist["datetime"], format="%Y-%m-%d %H:%M:%S" + ) + df_hist = slice_df_timedeltas(df_hist, period) + df_hist = df_hist[df_hist["symbol"].str.contains("|".join(lista_tags))] + + lista_graficos = [] + for n, ticker in enumerate(lista_tags): + fig = go.Figure() + df_aux = df_hist[df_hist.symbol.str.contains(ticker)] + df_aux = df_aux.dropna() # Removido o inplace=True + df_aux["close"] = ( + df_aux["close"] / df_aux["close"].iloc[0] - 1 + ) # Modificado para evitar operação in-place + + fig.add_trace( + go.Scatter( + x=df_aux.datetime, + y=df_aux.close * 100, + mode="lines", + name=ticker, + line=dict(color=CARD_GRAPHS_LINE_COLOR), + hoverinfo="skip", + ) + ) + fig.update_layout( + MAIN_CONFIG_3, + showlegend=False, + paper_bgcolor="rgba(0,0,0,0)", + plot_bgcolor="rgba(0,0,0,0)", + ) + fig.update_xaxes(visible=False) + fig.update_yaxes(visible=False) + + lista_graficos.append(fig) + + lista_colunas = [] + for n, ativo in enumerate(lista_valores_ativos): + if ativo[0] != "IBOV" and n < 4: + col = dbc.Col( + [ + dbc.Card( + [ + dbc.CardBody( + [ + dbc.Row( + [ + dbc.Col( + [ + html.Legend( + ativo[0], + className="textoQuartenario", + ), + ], + md=4, + ), + dbc.Col( + [ + dcc.Graph( + figure=lista_graficos[n], + config={ + "displayModeBar": False, + "showTips": False, + }, + className="graph_cards", + ), + ], + md=8, + ), + ] + ), + dbc.Row( + [ + dbc.Col( + [ + html.H5( + [ + "R$", + "{:,.2f}".format(ativo[1]), + " ", + ], + className="textoTerciario", + ), + html.H5( + [ + html.I(className=ativo[3]), + " ", + "{:,.2f}".format(ativo[2]), + "%", + ], + className=ativo[4], + ), + ] + ) + ] + ), + ] + ) + ], + className="cards_linha2", + ), + ], + md=3, + xs=12, + ) + + lista_colunas.append(col) + + card_ativos = dbc.Row([*lista_colunas]) + + valor_ibov = ( + html.Legend( + ["", "{:,.2f}".format(dfativos["Value0"].iloc[-1]), " "], + className="textoQuartenario", + ), + ) + + ibov_percentual = dfativos["Value1"].iloc[-1] + if ibov_percentual < 0: + percent_ibov = html.Legend( + [ + html.I(className=seta_caindo[0]), + " ", + "{:,.2f}".format(ibov_percentual), + "%", + ], + className=seta_caindo[1], + ) + else: + percent_ibov = html.Legend( + [ + html.I(className=seta_crescendo[0]), + " ", + "{:,.2f}".format(ibov_percentual), + "%", + ], + className=seta_crescendo[1], + ) + + compra_e_venda = df_book.groupby("tipo") + + df_compra_e_venda = compra_e_venda.sum(numeric_only=True) + if "Venda" in compra_e_venda.groups and "Compra" in compra_e_venda.groups: + valor_carteira_original = ( + df_compra_e_venda["valor_total"]["Compra"] + - df_compra_e_venda["valor_total"]["Venda"] + ) + elif "Venda" in compra_e_venda.groups and "Compra" not in compra_e_venda.groups: + valor_carteira_original = -df_compra_e_venda["valor_total"]["Venda"] + elif "Venda" not in compra_e_venda.groups and "Compra" in compra_e_venda.groups: + valor_carteira_original = df_compra_e_venda["valor_total"]["Compra"] + else: + valor_carteira_original = "0.00" + + df_tipo_e_ativo = df_book.groupby(["tipo", "ativo"]) + df_tipo_e_ativo_soma = df_tipo_e_ativo.sum(numeric_only=True) + + # verificando a quantidade de cada ativo que existe comprada na wallet + lista_ativos = df_book["ativo"].unique() + resultado = {} + for ativo in lista_ativos: + try: + compra = df_tipo_e_ativo_soma["vol"]["Compra"][ativo] + venda = df_tipo_e_ativo_soma["vol"]["Venda"][ativo] + if compra > venda: + qtd = compra - venda + resultado[ativo] = qtd + except: + try: + qtd = df_tipo_e_ativo_soma["vol"]["Compra"][ativo] + resultado[ativo] = qtd + except: + pass + + valor_total = 0 + for ativo, qtd in resultado.items(): + for id, ativos in enumerate(lista_valores_ativos): + if ativo == ativos[0]: + total = qtd * ativos[1] + valor_total += total + + if valor_carteira_original == "0.00": + valor_carteira_original = 0 + varicao_carteira = 0 + varicao_carteira_configurado = 0 + else: + varicao_carteira = valor_total / float(valor_carteira_original) + varicao_carteira_configurado = ( + valor_total / float(valor_carteira_original) * 100 - 100 + ) + + valor_carteira_atual = html.Legend( + "R$" + "{:,.2f}".format(valor_carteira_original * varicao_carteira), + className="textoSecundario", + ) + + if varicao_carteira < 1: + percentual_carteira = html.Legend( + [ + html.I(className=seta_caindo[0]), + " ", + "{:,.2f}".format(varicao_carteira_configurado), + "%", + ], + className=seta_caindo[1], + ) + else: + percentual_carteira = html.Legend( + [ + html.I(className=seta_crescendo[0]), + " ", + "{:,.2f}".format(varicao_carteira_configurado), + "%", + ], + className=seta_crescendo[1], + ) + + return ( + valor_ibov, + percent_ibov, + valor_carteira_atual, + percentual_carteira, + card_ativos, + ) diff --git a/components/header.py b/components/header.py new file mode 100644 index 0000000..e772ddd --- /dev/null +++ b/components/header.py @@ -0,0 +1,43 @@ +from dash import html +import dash_bootstrap_components as dbc + +from components import modal + +layout = dbc.Container( + [ + dbc.Row( + [ + modal.layout, + dbc.Col( + [dbc.Button("Home", href="/home", className="header_icon")], + md=1, + xs=4, + ), + dbc.Col( + [dbc.Button("Wallet", href="/wallet", className="header_icon")], + md=1, + xs=4, + ), + ##################################################################################################################################### + dbc.Col( + [dbc.Button("ChatGPT", href="/chatgpt", className="header_icon")], + md=1, + xs=4, + ), + ##################################################################################################################################### + dbc.Col( + [ + dbc.Button( + "Add", href="", id="add_button", className="header_icon" + ) + ], + md=1, + xs=4, + ), + html.Hr(style={"color": "rgba(255, 255, 255, 0.6)"}), + ], + className="g-2 my-auto", + ), + ], + fluid=True, +) diff --git a/components/home.py b/components/home.py new file mode 100644 index 0000000..f1eb19a --- /dev/null +++ b/components/home.py @@ -0,0 +1,136 @@ +from dash import dcc, Input, Output, State, no_update +import dash_bootstrap_components as dbc +import pandas as pd +import plotly.graph_objects as go + +from assets.menu_styles import * +from utils.functions import * +from app import * + + +layout = dbc.Container( + [ + dbc.Row( + [ + dbc.Col( + [ + dcc.Graph( + id="line_graph", + config={"displayModeBar": False, "showTips": False}, + className="graph_line", + ) + ], + xs=12, + md=12, + ) + ] + ) + ], + fluid=True, +) + + +# ========= Callbacks =========== # +# callback line graph +@app.callback( + Output("line_graph", "figure"), + Input("dropdown_card1", "value"), + Input("period_input", "value"), + Input("profit_switch", "value"), + Input("book_data_store", "data"), + State("historical_data_store", "data"), +) +def line_graph(dropdown, period, profit_switch, book_info, historical_info): + if dropdown == None: + return no_update + if type(dropdown) != list: + dropdown = [dropdown] + dropdown = ["IBOV"] + dropdown + + df_hist = pd.DataFrame(historical_info) + df_hist["datetime"] = pd.to_datetime( + df_hist["datetime"], format="%Y-%m-%d %H:%M:%S" + ) + df_hist = slice_df_timedeltas(df_hist, period) + + fig = go.Figure() + + if profit_switch: + df_hist = df_hist[df_hist["symbol"].str.contains("|".join(dropdown))] + for n, ticker in enumerate(dropdown): + df_aux = df_hist[df_hist.symbol.str.contains(ticker)] + df_aux = df_aux.dropna().copy() + df_aux.loc[:, "close"] = df_aux["close"] / df_aux["close"].iloc[0] - 1 + fig.add_trace( + go.Scatter( + x=df_aux.datetime, + y=df_aux.close * 100, + mode="lines", + name=ticker, + line=dict(color=LISTA_DE_CORES_LINHAS[n]), + ) + ) + + else: + df_book = pd.DataFrame(book_info) + df_patrimonio = definir_evolucao_patrimonial(df_hist, df_book) + + df_ibov = df_hist[df_hist.symbol.str.contains("IBOV")] + df_ibov.dropna(inplace=True) + df_ibov.loc[:, "close"] = df_ibov["close"] / df_ibov["close"].iloc[0] - 1 + fig.add_trace( + go.Scatter( + x=df_ibov.datetime, + y=df_ibov.close * 100, + mode="lines", + name="IBOV", + line=dict(color=LISTA_DE_CORES_LINHAS[1]), + ) + ) + + fig.add_trace( + go.Scatter( + x=df_patrimonio.index, + y=(df_patrimonio["evolucao_cum"] - 1) * 100, + mode="lines", + name="Evolução Patrimonial", + line=dict(color=LINHA_EVOLUCAO_PATRIMONIAL), + ) + ) + + fig.update_layout( + MAIN_CONFIG_2, + showlegend=True, + yaxis={"ticksuffix": "%"}, + paper_bgcolor="rgba(0,0,0,0)", + plot_bgcolor="rgba(0,0,0,0)", + hoverlabel=HOVER_LINE_GRAPH, + ) + fig.update_xaxes( + tickfont=dict(family="Nexa", size=AXIS_FONT_SIZE, color=AXIS_VALUES_COLOR), + gridcolor=LINHAS_DE_GRADE, + ) + fig.update_yaxes( + tickfont=dict(family="Nexa", size=AXIS_FONT_SIZE, color=AXIS_VALUES_COLOR), + gridcolor=LINHAS_DE_GRADE, + zerolinecolor=LINHA_ZERO_X, + ) + + return fig + + +# callback para atulizar o dropdown +@app.callback( + Output("dropdown_card1", "value"), + Output("dropdown_card1", "options"), + Input("book_data_store", "data"), +) +def update_dropdown(book): + df = pd.DataFrame(book) + unique = df["ativo"].unique() + try: + dropdown = [unique[0], [{"label": x, "value": x} for x in unique]] + except: + dropdown = ["", [{"label": x, "value": x} for x in unique]] + + return dropdown diff --git a/components/modal.py b/components/modal.py new file mode 100644 index 0000000..6390e28 --- /dev/null +++ b/components/modal.py @@ -0,0 +1,114 @@ +from dash import dcc, Input, Output, no_update, callback_context +import dash_bootstrap_components as dbc +from datetime import date + +from app import * + +layout = dbc.Modal( + [ + dbc.ModalHeader(dbc.ModalTitle("Cadastro de ativos"), className="modal_header"), + dbc.ModalBody( + [ + dbc.Row( + [ + dbc.Col( + [ + dbc.Input( + id="nome_ativo", placeholder="Nome", type="text" + ) + ] + ), + dbc.Col( + [ + dbc.Input( + id="preco_ativo", + placeholder="Preço (R$)", + type="number", + min=0, + step=0.01, + ) + ] + ), + ] + ), + dbc.Row( + [ + dbc.Col( + [ + "Data: ", + dcc.DatePickerSingle( + id="data_ativo", + className="dbc", + min_date_allowed=date(2005, 1, 1), + max_date_allowed=date.today(), + initial_visible_month=date(2017, 8, 5), + date=date.today(), + ), + ], + xs=6, + md=6, + ), + dbc.Col( + [ + dbc.Input( + id="quantidade_ativo", + placeholder="Quantidade", + type="number", + min=0, + step=1, + ), + ], + xs=6, + md=6, + ), + ], + style={"margin-top": "1rem"}, + ), + dbc.Row( + [ + dbc.Col( + [ + dbc.RadioItems( + id="compra_venda_radio", + options=[ + {"label": "Compra", "value": "Compra"}, + {"label": "Venda", "value": "Venda"}, + ], + value="Compra", + ), + ], + style={"padding-top": "20px"}, + ), + ] + ), + ], + className="modal_body", + ), + dbc.ModalFooter( + [dbc.Row([dbc.Col([dbc.Button("Salvar", id="submit_cadastro")])])], + className="modal_footer", + ), + ], + id="modal", + is_open=False, + size="lg", + centered=True, +) + + +# Callbacks ======================= +# Callback para checar o loading state +@app.callback( + Output("submit_cadastro", "children"), + Input("submit_cadastro", "n_clicks"), + Input("add_button", "n_clicks"), +) +def add_spinner(n, n2): + trigg_id = callback_context.triggered[0]["prop_id"].split(".")[0] + + if trigg_id == "submit_cadastro": + return [dbc.Spinner(size="sm"), " Processando registro"] + elif trigg_id == "add_button": + return "Salvar" + else: + return no_update diff --git a/components/wallet.py b/components/wallet.py new file mode 100644 index 0000000..8953ae0 --- /dev/null +++ b/components/wallet.py @@ -0,0 +1,418 @@ +from dash import html, callback_context +from dash.dependencies import Input, Output, State, ALL +import dash_bootstrap_components as dbc +import pandas as pd +import json +from tvdatafeed.main import TvDatafeed + +from components.modal import * +from app import * + +from dotenv import load_dotenv +import os + +# Load environment variables from .env file +load_dotenv() + +# Retrieve the values of password_td and username_td from environment variables +password_td = os.getenv("password_td") +username_td = os.getenv("username_td") + +# Verify if the values are not None +if password_td is None or username_td is None: + raise ValueError("Missing password_td or username_td in the .env file") + +# Inicializando o TvDatafeed com as credenciais +tv = TvDatafeed(username_td, password_td) + +card_sem_registros = dbc.Card( + [ + dbc.CardBody( + [ + html.Legend( + "Nenhum registro efetuado", className="textoQuartenarioBranco" + ) + ] + ) + ], + className="card_sem_registros", +) + + +def generate_card(info_do_ativo): + new_card = dbc.Row( + [ + dbc.Col( + [ + dbc.Card( + [ + dbc.CardBody( + [ + dbc.Row( + [ + dbc.Col( + [ + dbc.Row( + [ + dbc.Col( + [ + html.H5( + [ + html.I( + className="fa fa-list-alt", + style={ + "font-size": "85%" + }, + ), + " Nome: ", + ], + className="textoQuartenario", + ), + html.H5( + str( + info_do_ativo[ + "ativo" + ] + ), + className="textoQuartenarioBranco", + ), + ], + md=2, + style={ + "text-align": "left" + }, + ), + dbc.Col( + [ + html.H5( + [ + html.I( + className="fa fa-database", + style={ + "font-size": "85%" + }, + ), + " Quantidade: ", + ], + className="textoQuartenario", + ), + html.H5( + str( + info_do_ativo[ + "vol" + ] + ), + className="textoQuartenarioBranco", + ), + ], + md=2, + style={ + "text-align": "left" + }, + ), + dbc.Col( + [ + html.H5( + [ + html.I( + className="fa fa-money", + style={ + "font-size": "85%" + }, + ), + " Unitário: ", + ], + className="textoQuartenario", + ), + html.H5( + "{:,.2f}".format( + info_do_ativo[ + "preco" + ] + ), + className="textoQuartenarioBranco", + ), + ], + md=2, + style={ + "text-align": "left" + }, + ), + dbc.Col( + [ + html.H5( + [ + html.I( + className="fa fa-calendar", + style={ + "font-size": "85%" + }, + ), + " Data: ", + ], + className="textoQuartenario", + ), + html.H5( + str( + info_do_ativo[ + "date" + ] + )[:10], + className="textoQuartenarioBranco", + ), + ], + md=2, + style={ + "text-align": "left" + }, + ), + dbc.Col( + [ + html.H5( + [ + html.I( + className="fa fa-handshake-o", + style={ + "font-size": "85%" + }, + ), + " Tipo: ", + ], + className="textoQuartenario", + ), + html.H5( + str( + info_do_ativo[ + "tipo" + ] + ), + className="textoQuartenarioBranco", + ), + ], + md=2, + style={ + "text-align": "left" + }, + ), + dbc.Col( + [ + html.H5( + [ + html.I( + className="fa fa-money", + style={ + "font-size": "85%" + }, + ), + " Total: ", + ], + className="textoQuartenario", + ), + html.H5( + "{:,.2f}".format( + info_do_ativo[ + "preco" + ] + * info_do_ativo[ + "vol" + ] + ), + className="textoQuartenarioBranco", + ), + ], + md=2, + style={ + "text-align": "left" + }, + ), + ] + ), + ], + md=11, + xs=6, + style={"text-align": "left"}, + ), + dbc.Col( + [ + dbc.Button( + [ + html.I( + className="fa fa-trash header-icon", + style={ + "font-size": "150%" + }, + ) + ], + id={ + "type": "delete_event", + "index": info_do_ativo[ + "id" + ], + }, + style={ + "background-color": "transparent", + "border-color": "transparent", + "padding": "0px", + }, + ), + ], + md=1, + xs=12, + style={"text-align": "right"}, + ), + ] + ) + ] + ) + ], + class_name=info_do_ativo["class_card"], + ) + ] + ) + ], + className="g-2 my-auto", + ) + + return new_card + + +def generate_list_of_cards(df): + lista_de_dicts = [] + for row in df.index: + infos = df.loc[row].to_dict() + # altera nome da classe do card se for compra ou venda + if infos["tipo"] == "Compra": + infos["class_card"] = "card_compra" + else: + infos["class_card"] = "card_venda" + infos["id"] = row + lista_de_dicts.append(infos) + + lista_de_cards = [] + for dicio in lista_de_dicts: + card = generate_card(dicio) + lista_de_cards.append(card) + return lista_de_cards + + +layout = ( + dbc.Container( + [ + dbc.Row( + [ + dbc.Col( + [], + md=12, + id="layout_wallet", + style={ + "height": "100%", + "maxHeight": "36rem", + "overflow-y": "auto", + }, + ) + ], + className="g-2 my-auto", + ) + ], + fluid=True, + ), +) + + +# Callbacks ======================= +# call back auxiliar para ativar o layout da wallet +@app.callback(Output("layout_wallet", "children"), Input("layout_data", "data")) +def func_auxiliar(data): + return data + + +# callback que realiza alterações nos ativos da wallet +@app.callback( + Output("modal", "is_open"), + Output("book_data_store", "data"), + Output("layout_data", "data"), + Input("add_button", "n_clicks"), + Input("submit_cadastro", "n_clicks"), + Input("book_data_store", "data"), + Input({"type": "delete_event", "index": ALL}, "n_clicks"), + State("nome_ativo", "value"), + State("modal", "is_open"), + State("compra_venda_radio", "value"), + State("preco_ativo", "value"), + State("data_ativo", "date"), + State("quantidade_ativo", "value"), +) +def func_modal(n1, n2, book_data, event, ativo, open, radio, preco, periodo, vol): + trigg_id = callback_context.triggered[0]["prop_id"].split(".")[0] + + df_book_data = pd.DataFrame(book_data) + df_book_data = df_book_data.sort_values(by="date", ascending=True) + + lista_de_cards = generate_list_of_cards(df_book_data) + # verifica se nao tem nenhum ativo na lista de cards, caso nao tiver nada retorna o card com a msg 'nenhum registro efetuado' + if len(lista_de_cards) == 0: + lista_de_cards = card_sem_registros + if trigg_id == "": + df_book_data = df_book_data.sort_values(by="date", ascending=True) + return [open, book_data, lista_de_cards] + + # 1. Botão de abrir modal + if trigg_id == "add_button": + return [not open, book_data, lista_de_cards] + + # 2. Salvando ativo + elif trigg_id == "submit_cadastro": # Corrigir caso de erro - None + if None in [ativo, preco, vol] and open: + return [open, book_data, lista_de_cards] + else: + ativo = ativo.upper() + if tv.search_symbol(ativo, "BMFBOVESPA"): + exchange = "BMFBOVESPA" + preco = round(preco, 2) + df_book_data.loc[len(df_book_data)] = [ + periodo, + preco, + radio, + ativo, + exchange, + vol, + vol * preco, + ] + df_book_data["date"] = pd.to_datetime( + df_book_data["date"], format="%Y-%m-%d" + ) + df_book_data.reset_index(drop=True, inplace=True) + df_book_data = df_book_data.sort_values(by="date", ascending=True) + + df_book_data.to_csv("data/book_data.csv") + book_data = df_book_data.to_dict() + + lista_de_cards = generate_list_of_cards(df_book_data) + + return [not open, book_data, lista_de_cards] + + else: + return [not open, book_data, lista_de_cards] + + # 3. Caso de delete de card + if "delete_event" in trigg_id: + trigg_dict = callback_context.triggered[0] + + # verifica se nao foi clicado na atualização inicial do callback para nao deletar nenhum card + if trigg_dict["value"] == None: + return [open, book_data, lista_de_cards] + + trigg_id = json.loads(trigg_id) + df_book_data.drop([str(trigg_id["index"])], inplace=True) + df_book_data.reset_index(drop=True, inplace=True) + df_book_data = df_book_data.sort_values(by="date", ascending=True) + df_book_data.to_csv("data/book_data.csv") + book_data = df_book_data.to_dict() + lista_de_cards = generate_list_of_cards(df_book_data) + + if len(lista_de_cards) == 0: + lista_de_cards = card_sem_registros + + return [open, book_data, lista_de_cards] + + return [open, book_data, lista_de_cards] diff --git a/data/book_data.csv b/data/book_data.csv new file mode 100644 index 0000000..57d8848 --- /dev/null +++ b/data/book_data.csv @@ -0,0 +1,22 @@ +,date,preco,tipo,ativo,exchange,vol,valor_total +0,2021-08-20,94.55,Compra,VALE3,BMFBOVESPA,300,28365.0 +1,2021-12-03,37.66,Compra,TAEE11,BMFBOVESPA,400,15063.999999999998 +2,2022-06-29,13.9,Compra,FLRY3,BMFBOVESPA,400,5560.0 +3,2022-07-25,40.62,Venda,TAEE11,BMFBOVESPA,100,4062.0 +4,2022-08-02,23.72,Compra,ITUB4,BMFBOVESPA,300,7116.0 +5,2022-08-10,42.94,Compra,EGIE3,BMFBOVESPA,700,30058.0 +6,2022-08-30,28.39,Compra,WEGE3,BMFBOVESPA,300,8517.0 +7,2022-09-12,31.72,Venda,WEGE3,BMFBOVESPA,100,3172.0 +8,2022-09-30,18.15,Compra,KLBN11,BMFBOVESPA,400,7259.999999999999 +9,2022-10-14,9.28,Compra,GOLL4,BMFBOVESPA,300,2784.0 +10,2022-10-21,31.06,Venda,ITUB4,BMFBOVESPA,100,3106.0 +11,2022-12-16,2.37,Compra,MGLU3,BMFBOVESPA,400,948.0 +12,2022-12-29,7.6,Compra,MRVE3,BMFBOVESPA,300,2280.0 +13,2023-01-02,9.36,Compra,TTEN3,BMFBOVESPA,400,3744.0 +14,2023-01-16,3.85,Venda,MGLU3,BMFBOVESPA,200,770.0 +15,2023-02-01,15.6,Venda,FLRY3,BMFBOVESPA,200,3120.0 +16,2023-02-03,11.25,Compra,CCRO3,BMFBOVESPA,800,9000.0 +17,2023-03-03,7.24,Compra,AZUL4,BMFBOVESPA,400,2896.0 +18,2023-04-20,7.18,Compra,USIM5,BMFBOVESPA,200,1436.0 +20,2024-01-03,18.0,Compra,GGBR4,BMFBOVESPA,300,5400.0 +19,2024-01-26,67.5,Compra,VALE3,BMFBOVESPA,200,13500.0 diff --git a/data/historical_data.csv b/data/historical_data.csv new file mode 100644 index 0000000..dbeb8f9 --- /dev/null +++ b/data/historical_data.csv @@ -0,0 +1,213960 @@ +,datetime,symbol,close +0,2003-01-21 10:00:00,BMFBOVESPA:IBOV,11435.0 +1,2003-01-22 10:00:00,BMFBOVESPA:IBOV,11142.0 +2,2003-01-23 10:00:00,BMFBOVESPA:IBOV,11162.0 +3,2003-01-24 10:00:00,BMFBOVESPA:IBOV,10784.0 +4,2003-01-27 10:00:00,BMFBOVESPA:IBOV,10530.0 +5,2003-01-28 10:00:00,BMFBOVESPA:IBOV,10517.0 +6,2003-01-29 10:00:00,BMFBOVESPA:IBOV,10863.0 +7,2003-01-30 10:00:00,BMFBOVESPA:IBOV,10751.0 +8,2003-02-03 10:00:00,BMFBOVESPA:IBOV,10910.0 +9,2003-02-04 10:00:00,BMFBOVESPA:IBOV,10577.0 +10,2003-02-05 10:00:00,BMFBOVESPA:IBOV,10592.0 +11,2003-02-06 10:00:00,BMFBOVESPA:IBOV,10566.0 +12,2003-02-07 10:00:00,BMFBOVESPA:IBOV,10381.0 +13,2003-02-11 10:00:00,BMFBOVESPA:IBOV,10509.0 +14,2003-02-12 10:00:00,BMFBOVESPA:IBOV,10510.0 +15,2003-02-13 10:00:00,BMFBOVESPA:IBOV,10108.0 +16,2003-02-14 10:00:00,BMFBOVESPA:IBOV,10081.0 +17,2003-02-17 10:00:00,BMFBOVESPA:IBOV,10167.0 +18,2003-02-18 10:00:00,BMFBOVESPA:IBOV,10412.0 +19,2003-02-19 10:00:00,BMFBOVESPA:IBOV,10236.0 +20,2003-02-20 10:00:00,BMFBOVESPA:IBOV,10218.0 +21,2003-02-21 10:00:00,BMFBOVESPA:IBOV,10334.0 +22,2003-02-24 10:00:00,BMFBOVESPA:IBOV,10254.0 +23,2003-02-25 10:00:00,BMFBOVESPA:IBOV,10192.0 +24,2003-02-26 10:00:00,BMFBOVESPA:IBOV,9995.0 +25,2003-02-27 10:00:00,BMFBOVESPA:IBOV,10126.0 +26,2003-02-28 10:00:00,BMFBOVESPA:IBOV,10281.0 +27,2003-03-05 10:00:00,BMFBOVESPA:IBOV,10306.0 +28,2003-03-06 10:00:00,BMFBOVESPA:IBOV,10615.0 +29,2003-03-07 10:00:00,BMFBOVESPA:IBOV,10724.0 +30,2003-03-10 10:00:00,BMFBOVESPA:IBOV,10309.0 +31,2003-03-11 10:00:00,BMFBOVESPA:IBOV,10340.0 +32,2003-03-12 10:00:00,BMFBOVESPA:IBOV,10577.0 +33,2003-03-13 10:00:00,BMFBOVESPA:IBOV,10783.0 +34,2003-03-14 10:00:00,BMFBOVESPA:IBOV,10817.0 +35,2003-03-17 10:00:00,BMFBOVESPA:IBOV,10875.0 +36,2003-03-18 10:00:00,BMFBOVESPA:IBOV,11151.0 +37,2003-03-19 10:00:00,BMFBOVESPA:IBOV,11006.0 +38,2003-03-20 10:00:00,BMFBOVESPA:IBOV,11159.0 +39,2003-03-21 10:00:00,BMFBOVESPA:IBOV,11377.0 +40,2003-03-24 10:00:00,BMFBOVESPA:IBOV,11053.0 +41,2003-03-25 10:00:00,BMFBOVESPA:IBOV,11232.0 +42,2003-03-26 10:00:00,BMFBOVESPA:IBOV,11206.0 +43,2003-03-27 10:00:00,BMFBOVESPA:IBOV,11233.0 +44,2003-03-28 10:00:00,BMFBOVESPA:IBOV,11396.0 +45,2003-03-31 10:00:00,BMFBOVESPA:IBOV,11274.0 +46,2003-04-01 10:00:00,BMFBOVESPA:IBOV,11592.0 +47,2003-04-02 10:00:00,BMFBOVESPA:IBOV,11872.0 +48,2003-04-03 10:00:00,BMFBOVESPA:IBOV,12006.0 +49,2003-04-04 10:00:00,BMFBOVESPA:IBOV,12066.0 +50,2003-04-07 10:00:00,BMFBOVESPA:IBOV,12136.0 +51,2003-04-08 10:00:00,BMFBOVESPA:IBOV,11779.0 +52,2003-04-09 10:00:00,BMFBOVESPA:IBOV,11759.0 +53,2003-04-10 10:00:00,BMFBOVESPA:IBOV,11591.0 +54,2003-04-11 10:00:00,BMFBOVESPA:IBOV,11719.0 +55,2003-04-14 10:00:00,BMFBOVESPA:IBOV,11874.0 +56,2003-04-15 10:00:00,BMFBOVESPA:IBOV,12106.0 +57,2003-04-16 10:00:00,BMFBOVESPA:IBOV,12043.0 +58,2003-04-17 10:00:00,BMFBOVESPA:IBOV,12395.0 +59,2003-04-22 10:00:00,BMFBOVESPA:IBOV,12452.0 +60,2003-04-23 10:00:00,BMFBOVESPA:IBOV,12394.0 +61,2003-04-24 10:00:00,BMFBOVESPA:IBOV,12120.0 +62,2003-04-25 10:00:00,BMFBOVESPA:IBOV,12126.0 +63,2003-04-28 10:00:00,BMFBOVESPA:IBOV,12462.0 +64,2003-04-29 10:00:00,BMFBOVESPA:IBOV,12678.0 +65,2003-04-30 10:00:00,BMFBOVESPA:IBOV,12557.0 +66,2003-05-02 10:00:00,BMFBOVESPA:IBOV,12810.0 +67,2003-05-05 10:00:00,BMFBOVESPA:IBOV,12825.0 +68,2003-05-06 10:00:00,BMFBOVESPA:IBOV,12644.0 +69,2003-05-07 10:00:00,BMFBOVESPA:IBOV,12956.0 +70,2003-05-08 10:00:00,BMFBOVESPA:IBOV,12921.0 +71,2003-05-09 10:00:00,BMFBOVESPA:IBOV,13214.0 +72,2003-05-12 10:00:00,BMFBOVESPA:IBOV,13320.0 +73,2003-05-13 10:00:00,BMFBOVESPA:IBOV,13421.0 +74,2003-05-14 10:00:00,BMFBOVESPA:IBOV,13459.0 +75,2003-05-15 10:00:00,BMFBOVESPA:IBOV,13130.0 +76,2003-05-16 10:00:00,BMFBOVESPA:IBOV,13225.0 +77,2003-05-19 10:00:00,BMFBOVESPA:IBOV,12746.0 +78,2003-05-20 10:00:00,BMFBOVESPA:IBOV,12745.0 +79,2003-05-21 10:00:00,BMFBOVESPA:IBOV,13034.0 +80,2003-05-22 10:00:00,BMFBOVESPA:IBOV,13101.0 +81,2003-05-23 10:00:00,BMFBOVESPA:IBOV,13143.0 +82,2003-05-26 10:00:00,BMFBOVESPA:IBOV,12852.0 +83,2003-05-27 10:00:00,BMFBOVESPA:IBOV,13246.0 +84,2003-05-28 10:00:00,BMFBOVESPA:IBOV,13294.0 +85,2003-05-29 10:00:00,BMFBOVESPA:IBOV,13405.0 +86,2003-05-30 10:00:00,BMFBOVESPA:IBOV,13422.0 +87,2003-06-02 10:00:00,BMFBOVESPA:IBOV,13229.0 +88,2003-06-03 10:00:00,BMFBOVESPA:IBOV,13350.0 +89,2003-06-04 10:00:00,BMFBOVESPA:IBOV,13718.0 +90,2003-06-05 10:00:00,BMFBOVESPA:IBOV,13780.0 +91,2003-06-06 10:00:00,BMFBOVESPA:IBOV,13923.0 +92,2003-06-09 10:00:00,BMFBOVESPA:IBOV,13846.0 +93,2003-06-10 10:00:00,BMFBOVESPA:IBOV,13894.0 +94,2003-06-11 10:00:00,BMFBOVESPA:IBOV,13877.0 +95,2003-06-12 10:00:00,BMFBOVESPA:IBOV,13983.0 +96,2003-06-13 10:00:00,BMFBOVESPA:IBOV,13734.0 +97,2003-06-16 10:00:00,BMFBOVESPA:IBOV,13833.0 +98,2003-06-17 10:00:00,BMFBOVESPA:IBOV,13777.0 +99,2003-06-18 10:00:00,BMFBOVESPA:IBOV,13510.0 +100,2003-06-20 10:00:00,BMFBOVESPA:IBOV,13130.0 +101,2003-06-23 10:00:00,BMFBOVESPA:IBOV,12991.0 +102,2003-06-24 10:00:00,BMFBOVESPA:IBOV,13108.0 +103,2003-06-25 10:00:00,BMFBOVESPA:IBOV,13025.0 +104,2003-06-26 10:00:00,BMFBOVESPA:IBOV,13111.0 +105,2003-06-27 10:00:00,BMFBOVESPA:IBOV,13024.0 +106,2003-06-30 10:00:00,BMFBOVESPA:IBOV,12972.0 +107,2003-07-01 10:00:00,BMFBOVESPA:IBOV,13291.0 +108,2003-07-02 10:00:00,BMFBOVESPA:IBOV,13310.0 +109,2003-07-03 10:00:00,BMFBOVESPA:IBOV,13134.0 +110,2003-07-04 10:00:00,BMFBOVESPA:IBOV,13273.0 +111,2003-07-07 10:00:00,BMFBOVESPA:IBOV,13402.0 +112,2003-07-08 10:00:00,BMFBOVESPA:IBOV,13618.0 +113,2003-07-10 10:00:00,BMFBOVESPA:IBOV,13501.0 +114,2003-07-11 10:00:00,BMFBOVESPA:IBOV,13320.0 +115,2003-07-14 10:00:00,BMFBOVESPA:IBOV,13588.0 +116,2003-07-15 10:00:00,BMFBOVESPA:IBOV,13614.0 +117,2003-07-16 10:00:00,BMFBOVESPA:IBOV,13487.0 +118,2003-07-17 10:00:00,BMFBOVESPA:IBOV,13622.0 +119,2003-07-18 10:00:00,BMFBOVESPA:IBOV,13794.0 +120,2003-07-21 10:00:00,BMFBOVESPA:IBOV,13675.0 +121,2003-07-22 10:00:00,BMFBOVESPA:IBOV,13835.0 +122,2003-07-23 10:00:00,BMFBOVESPA:IBOV,13798.0 +123,2003-07-24 10:00:00,BMFBOVESPA:IBOV,13761.0 +124,2003-07-25 10:00:00,BMFBOVESPA:IBOV,13750.0 +125,2003-07-28 10:00:00,BMFBOVESPA:IBOV,13643.0 +126,2003-07-29 10:00:00,BMFBOVESPA:IBOV,13623.0 +127,2003-07-30 10:00:00,BMFBOVESPA:IBOV,13474.0 +128,2003-07-31 10:00:00,BMFBOVESPA:IBOV,13571.0 +129,2003-08-01 10:00:00,BMFBOVESPA:IBOV,13129.0 +130,2003-08-04 10:00:00,BMFBOVESPA:IBOV,12938.0 +131,2003-08-05 10:00:00,BMFBOVESPA:IBOV,13059.0 +132,2003-08-06 10:00:00,BMFBOVESPA:IBOV,12887.0 +133,2003-08-07 10:00:00,BMFBOVESPA:IBOV,13328.0 +134,2003-08-08 10:00:00,BMFBOVESPA:IBOV,13499.0 +135,2003-08-11 10:00:00,BMFBOVESPA:IBOV,13560.0 +136,2003-08-12 10:00:00,BMFBOVESPA:IBOV,13602.0 +137,2003-08-13 10:00:00,BMFBOVESPA:IBOV,13682.0 +138,2003-08-14 10:00:00,BMFBOVESPA:IBOV,13812.0 +139,2003-08-15 10:00:00,BMFBOVESPA:IBOV,13889.0 +140,2003-08-18 10:00:00,BMFBOVESPA:IBOV,14146.0 +141,2003-08-19 10:00:00,BMFBOVESPA:IBOV,14157.0 +142,2003-08-20 10:00:00,BMFBOVESPA:IBOV,14466.0 +143,2003-08-21 10:00:00,BMFBOVESPA:IBOV,14669.0 +144,2003-08-22 10:00:00,BMFBOVESPA:IBOV,14613.0 +145,2003-08-25 10:00:00,BMFBOVESPA:IBOV,14473.0 +146,2003-08-26 10:00:00,BMFBOVESPA:IBOV,14877.0 +147,2003-08-27 10:00:00,BMFBOVESPA:IBOV,15142.0 +148,2003-08-28 10:00:00,BMFBOVESPA:IBOV,15064.0 +149,2003-08-29 10:00:00,BMFBOVESPA:IBOV,15174.0 +150,2003-09-01 10:00:00,BMFBOVESPA:IBOV,15352.0 +151,2003-09-02 10:00:00,BMFBOVESPA:IBOV,15454.0 +152,2003-09-03 10:00:00,BMFBOVESPA:IBOV,15633.0 +153,2003-09-04 10:00:00,BMFBOVESPA:IBOV,15704.0 +154,2003-09-05 10:00:00,BMFBOVESPA:IBOV,15899.0 +155,2003-09-08 10:00:00,BMFBOVESPA:IBOV,16050.0 +156,2003-09-09 10:00:00,BMFBOVESPA:IBOV,15718.0 +157,2003-09-10 10:00:00,BMFBOVESPA:IBOV,15983.0 +158,2003-09-11 10:00:00,BMFBOVESPA:IBOV,16292.0 +159,2003-09-12 10:00:00,BMFBOVESPA:IBOV,16421.0 +160,2003-09-15 10:00:00,BMFBOVESPA:IBOV,16341.0 +161,2003-09-16 10:00:00,BMFBOVESPA:IBOV,16269.0 +162,2003-09-17 10:00:00,BMFBOVESPA:IBOV,16492.0 +163,2003-09-18 10:00:00,BMFBOVESPA:IBOV,16889.0 +164,2003-09-19 10:00:00,BMFBOVESPA:IBOV,16851.0 +165,2003-09-22 10:00:00,BMFBOVESPA:IBOV,16485.0 +166,2003-09-23 10:00:00,BMFBOVESPA:IBOV,16443.0 +167,2003-09-24 10:00:00,BMFBOVESPA:IBOV,16057.0 +168,2003-09-25 10:00:00,BMFBOVESPA:IBOV,15806.0 +169,2003-09-26 10:00:00,BMFBOVESPA:IBOV,15810.0 +170,2003-09-29 10:00:00,BMFBOVESPA:IBOV,16108.0 +171,2003-09-30 10:00:00,BMFBOVESPA:IBOV,16010.0 +172,2003-10-01 10:00:00,BMFBOVESPA:IBOV,16578.0 +173,2003-10-02 10:00:00,BMFBOVESPA:IBOV,16893.0 +174,2003-10-03 10:00:00,BMFBOVESPA:IBOV,17089.0 +175,2003-10-06 10:00:00,BMFBOVESPA:IBOV,17273.0 +176,2003-10-07 10:00:00,BMFBOVESPA:IBOV,17470.0 +177,2003-10-08 10:00:00,BMFBOVESPA:IBOV,17804.0 +178,2003-10-09 10:00:00,BMFBOVESPA:IBOV,17708.0 +179,2003-10-10 10:00:00,BMFBOVESPA:IBOV,17676.0 +180,2003-10-13 10:00:00,BMFBOVESPA:IBOV,18061.0 +181,2003-10-14 10:00:00,BMFBOVESPA:IBOV,18178.0 +182,2003-10-15 10:00:00,BMFBOVESPA:IBOV,17942.0 +183,2003-10-16 10:00:00,BMFBOVESPA:IBOV,17955.0 +184,2003-10-17 10:00:00,BMFBOVESPA:IBOV,17790.0 +185,2003-10-20 10:00:00,BMFBOVESPA:IBOV,18233.0 +186,2003-10-21 10:00:00,BMFBOVESPA:IBOV,18448.0 +187,2003-10-22 10:00:00,BMFBOVESPA:IBOV,18234.0 +188,2003-10-23 10:00:00,BMFBOVESPA:IBOV,17689.0 +189,2003-10-24 10:00:00,BMFBOVESPA:IBOV,17813.0 +190,2003-10-27 10:00:00,BMFBOVESPA:IBOV,17750.0 +191,2003-10-28 10:00:00,BMFBOVESPA:IBOV,18227.0 +192,2003-10-29 10:00:00,BMFBOVESPA:IBOV,17944.0 +193,2003-10-30 10:00:00,BMFBOVESPA:IBOV,18093.0 +194,2003-10-31 10:00:00,BMFBOVESPA:IBOV,17982.0 +195,2003-11-03 10:00:00,BMFBOVESPA:IBOV,18517.0 +196,2003-11-04 10:00:00,BMFBOVESPA:IBOV,18541.0 +197,2003-11-05 10:00:00,BMFBOVESPA:IBOV,18307.0 +198,2003-11-06 10:00:00,BMFBOVESPA:IBOV,18612.0 +199,2003-11-07 10:00:00,BMFBOVESPA:IBOV,18672.0 +200,2003-11-10 10:00:00,BMFBOVESPA:IBOV,18572.0 +201,2003-11-11 10:00:00,BMFBOVESPA:IBOV,18408.0 +202,2003-11-12 10:00:00,BMFBOVESPA:IBOV,18794.0 +203,2003-11-13 10:00:00,BMFBOVESPA:IBOV,18754.0 +204,2003-11-14 10:00:00,BMFBOVESPA:IBOV,18985.0 +205,2003-11-17 10:00:00,BMFBOVESPA:IBOV,18668.0 +206,2003-11-18 10:00:00,BMFBOVESPA:IBOV,18813.0 +207,2003-11-19 10:00:00,BMFBOVESPA:IBOV,18807.0 +208,2003-11-20 10:00:00,BMFBOVESPA:IBOV,19199.0 +209,2003-11-21 10:00:00,BMFBOVESPA:IBOV,19248.0 +210,2003-11-24 10:00:00,BMFBOVESPA:IBOV,19691.0 +211,2003-11-25 10:00:00,BMFBOVESPA:IBOV,19810.0 +212,2003-11-26 10:00:00,BMFBOVESPA:IBOV,19695.0 +213,2003-11-27 10:00:00,BMFBOVESPA:IBOV,19961.0 +214,2003-11-28 10:00:00,BMFBOVESPA:IBOV,20184.0 +215,2003-12-01 10:00:00,BMFBOVESPA:IBOV,20521.0 +216,2003-12-02 10:00:00,BMFBOVESPA:IBOV,20585.0 +217,2003-12-03 10:00:00,BMFBOVESPA:IBOV,20540.0 +218,2003-12-04 10:00:00,BMFBOVESPA:IBOV,20414.0 +219,2003-12-05 10:00:00,BMFBOVESPA:IBOV,20880.0 +220,2003-12-08 10:00:00,BMFBOVESPA:IBOV,20889.0 +221,2003-12-09 10:00:00,BMFBOVESPA:IBOV,21260.0 +222,2003-12-10 10:00:00,BMFBOVESPA:IBOV,20973.0 +223,2003-12-11 10:00:00,BMFBOVESPA:IBOV,21296.0 +224,2003-12-12 10:00:00,BMFBOVESPA:IBOV,20974.0 +225,2003-12-15 10:00:00,BMFBOVESPA:IBOV,20710.0 +226,2003-12-16 10:00:00,BMFBOVESPA:IBOV,20760.0 +227,2003-12-17 10:00:00,BMFBOVESPA:IBOV,21199.0 +228,2003-12-18 10:00:00,BMFBOVESPA:IBOV,21489.0 +229,2003-12-19 10:00:00,BMFBOVESPA:IBOV,21386.0 +230,2003-12-22 10:00:00,BMFBOVESPA:IBOV,21630.0 +231,2003-12-23 10:00:00,BMFBOVESPA:IBOV,21688.0 +232,2003-12-26 10:00:00,BMFBOVESPA:IBOV,21807.0 +233,2003-12-29 10:00:00,BMFBOVESPA:IBOV,22045.0 +234,2003-12-30 10:00:00,BMFBOVESPA:IBOV,22236.0 +235,2004-01-02 10:00:00,BMFBOVESPA:IBOV,22445.0 +236,2004-01-05 10:00:00,BMFBOVESPA:IBOV,23532.0 +237,2004-01-06 10:00:00,BMFBOVESPA:IBOV,23576.0 +238,2004-01-07 10:00:00,BMFBOVESPA:IBOV,23320.0 +239,2004-01-08 10:00:00,BMFBOVESPA:IBOV,23717.0 +240,2004-01-09 10:00:00,BMFBOVESPA:IBOV,23917.0 +241,2004-01-12 10:00:00,BMFBOVESPA:IBOV,24237.0 +242,2004-01-13 10:00:00,BMFBOVESPA:IBOV,23940.0 +243,2004-01-14 10:00:00,BMFBOVESPA:IBOV,23399.0 +244,2004-01-15 10:00:00,BMFBOVESPA:IBOV,22962.0 +245,2004-01-16 10:00:00,BMFBOVESPA:IBOV,23155.0 +246,2004-01-19 10:00:00,BMFBOVESPA:IBOV,23385.0 +247,2004-01-20 10:00:00,BMFBOVESPA:IBOV,23679.0 +248,2004-01-21 10:00:00,BMFBOVESPA:IBOV,23302.0 +249,2004-01-22 10:00:00,BMFBOVESPA:IBOV,22969.0 +250,2004-01-23 10:00:00,BMFBOVESPA:IBOV,23471.0 +251,2004-01-26 10:00:00,BMFBOVESPA:IBOV,24350.0 +252,2004-01-27 10:00:00,BMFBOVESPA:IBOV,24226.0 +253,2004-01-28 10:00:00,BMFBOVESPA:IBOV,23852.0 +254,2004-01-29 10:00:00,BMFBOVESPA:IBOV,22386.0 +255,2004-01-30 10:00:00,BMFBOVESPA:IBOV,21851.0 +256,2004-02-02 10:00:00,BMFBOVESPA:IBOV,21787.0 +257,2004-02-03 10:00:00,BMFBOVESPA:IBOV,22281.0 +258,2004-02-04 10:00:00,BMFBOVESPA:IBOV,21685.0 +259,2004-02-05 10:00:00,BMFBOVESPA:IBOV,21092.0 +260,2004-02-06 10:00:00,BMFBOVESPA:IBOV,21969.0 +261,2004-02-09 10:00:00,BMFBOVESPA:IBOV,21962.0 +262,2004-02-10 10:00:00,BMFBOVESPA:IBOV,22171.0 +263,2004-02-11 10:00:00,BMFBOVESPA:IBOV,23197.0 +264,2004-02-12 10:00:00,BMFBOVESPA:IBOV,23063.0 +265,2004-02-13 10:00:00,BMFBOVESPA:IBOV,22530.0 +266,2004-02-16 10:00:00,BMFBOVESPA:IBOV,21943.0 +267,2004-02-17 10:00:00,BMFBOVESPA:IBOV,22116.0 +268,2004-02-18 10:00:00,BMFBOVESPA:IBOV,22000.0 +269,2004-02-19 10:00:00,BMFBOVESPA:IBOV,20951.0 +270,2004-02-20 10:00:00,BMFBOVESPA:IBOV,21337.0 +271,2004-02-25 10:00:00,BMFBOVESPA:IBOV,21609.0 +272,2004-02-26 10:00:00,BMFBOVESPA:IBOV,21450.0 +273,2004-02-27 10:00:00,BMFBOVESPA:IBOV,21755.0 +274,2004-03-01 10:00:00,BMFBOVESPA:IBOV,22499.0 +275,2004-03-02 10:00:00,BMFBOVESPA:IBOV,22442.0 +276,2004-03-03 10:00:00,BMFBOVESPA:IBOV,22550.0 +277,2004-03-04 10:00:00,BMFBOVESPA:IBOV,22393.0 +278,2004-03-05 10:00:00,BMFBOVESPA:IBOV,22873.0 +279,2004-03-08 10:00:00,BMFBOVESPA:IBOV,22993.0 +280,2004-03-09 10:00:00,BMFBOVESPA:IBOV,22674.0 +281,2004-03-10 10:00:00,BMFBOVESPA:IBOV,21670.0 +282,2004-03-11 10:00:00,BMFBOVESPA:IBOV,20763.0 +283,2004-03-12 10:00:00,BMFBOVESPA:IBOV,21776.0 +284,2004-03-15 10:00:00,BMFBOVESPA:IBOV,21234.0 +285,2004-03-16 10:00:00,BMFBOVESPA:IBOV,21613.0 +286,2004-03-17 10:00:00,BMFBOVESPA:IBOV,21901.0 +287,2004-03-18 10:00:00,BMFBOVESPA:IBOV,22370.0 +288,2004-03-19 10:00:00,BMFBOVESPA:IBOV,22261.0 +289,2004-03-22 10:00:00,BMFBOVESPA:IBOV,21663.0 +290,2004-03-23 10:00:00,BMFBOVESPA:IBOV,21205.0 +291,2004-03-24 10:00:00,BMFBOVESPA:IBOV,20985.0 +292,2004-03-25 10:00:00,BMFBOVESPA:IBOV,21000.0 +293,2004-03-26 10:00:00,BMFBOVESPA:IBOV,21541.0 +294,2004-03-29 10:00:00,BMFBOVESPA:IBOV,21531.0 +295,2004-03-30 10:00:00,BMFBOVESPA:IBOV,22043.0 +296,2004-03-31 10:00:00,BMFBOVESPA:IBOV,22142.0 +297,2004-04-01 10:00:00,BMFBOVESPA:IBOV,22647.0 +298,2004-04-02 10:00:00,BMFBOVESPA:IBOV,22949.0 +299,2004-04-05 10:00:00,BMFBOVESPA:IBOV,23146.0 +300,2004-04-06 10:00:00,BMFBOVESPA:IBOV,23072.0 +301,2004-04-07 10:00:00,BMFBOVESPA:IBOV,22443.0 +302,2004-04-08 10:00:00,BMFBOVESPA:IBOV,22725.0 +303,2004-04-12 10:00:00,BMFBOVESPA:IBOV,22780.0 +304,2004-04-13 10:00:00,BMFBOVESPA:IBOV,22620.0 +305,2004-04-14 10:00:00,BMFBOVESPA:IBOV,22312.0 +306,2004-04-15 10:00:00,BMFBOVESPA:IBOV,21739.0 +307,2004-04-16 10:00:00,BMFBOVESPA:IBOV,21769.0 +308,2004-04-19 10:00:00,BMFBOVESPA:IBOV,21627.0 +309,2004-04-20 10:00:00,BMFBOVESPA:IBOV,21078.0 +310,2004-04-22 10:00:00,BMFBOVESPA:IBOV,21142.0 +311,2004-04-23 10:00:00,BMFBOVESPA:IBOV,21590.0 +312,2004-04-26 10:00:00,BMFBOVESPA:IBOV,21324.0 +313,2004-04-27 10:00:00,BMFBOVESPA:IBOV,21317.0 +314,2004-04-28 10:00:00,BMFBOVESPA:IBOV,20474.0 +315,2004-04-29 10:00:00,BMFBOVESPA:IBOV,19865.0 +316,2004-04-30 10:00:00,BMFBOVESPA:IBOV,19607.0 +317,2004-05-03 10:00:00,BMFBOVESPA:IBOV,19709.0 +318,2004-05-04 10:00:00,BMFBOVESPA:IBOV,19988.0 +319,2004-05-05 10:00:00,BMFBOVESPA:IBOV,20026.0 +320,2004-05-06 10:00:00,BMFBOVESPA:IBOV,19190.0 +321,2004-05-07 10:00:00,BMFBOVESPA:IBOV,18620.0 +322,2004-05-10 10:00:00,BMFBOVESPA:IBOV,17604.0 +323,2004-05-11 10:00:00,BMFBOVESPA:IBOV,18537.0 +324,2004-05-12 10:00:00,BMFBOVESPA:IBOV,18326.0 +325,2004-05-13 10:00:00,BMFBOVESPA:IBOV,18402.0 +326,2004-05-14 10:00:00,BMFBOVESPA:IBOV,18611.0 +327,2004-05-17 10:00:00,BMFBOVESPA:IBOV,18122.0 +328,2004-05-18 10:00:00,BMFBOVESPA:IBOV,18556.0 +329,2004-05-19 10:00:00,BMFBOVESPA:IBOV,18688.0 +330,2004-05-20 10:00:00,BMFBOVESPA:IBOV,18240.0 +331,2004-05-21 10:00:00,BMFBOVESPA:IBOV,18285.0 +332,2004-05-24 10:00:00,BMFBOVESPA:IBOV,18669.0 +333,2004-05-25 10:00:00,BMFBOVESPA:IBOV,18860.0 +334,2004-05-26 10:00:00,BMFBOVESPA:IBOV,19069.0 +335,2004-05-27 10:00:00,BMFBOVESPA:IBOV,19734.0 +336,2004-05-28 10:00:00,BMFBOVESPA:IBOV,19667.0 +337,2004-05-31 10:00:00,BMFBOVESPA:IBOV,19545.0 +338,2004-06-01 10:00:00,BMFBOVESPA:IBOV,19546.0 +339,2004-06-02 10:00:00,BMFBOVESPA:IBOV,19717.0 +340,2004-06-03 10:00:00,BMFBOVESPA:IBOV,19400.0 +341,2004-06-04 10:00:00,BMFBOVESPA:IBOV,19819.0 +342,2004-06-07 10:00:00,BMFBOVESPA:IBOV,20447.0 +343,2004-06-08 10:00:00,BMFBOVESPA:IBOV,20284.0 +344,2004-06-09 10:00:00,BMFBOVESPA:IBOV,19865.0 +345,2004-06-11 10:00:00,BMFBOVESPA:IBOV,19834.0 +346,2004-06-14 10:00:00,BMFBOVESPA:IBOV,19488.0 +347,2004-06-15 10:00:00,BMFBOVESPA:IBOV,20047.0 +348,2004-06-16 10:00:00,BMFBOVESPA:IBOV,20460.0 +349,2004-06-17 10:00:00,BMFBOVESPA:IBOV,20335.0 +350,2004-06-18 10:00:00,BMFBOVESPA:IBOV,20333.0 +351,2004-06-21 10:00:00,BMFBOVESPA:IBOV,20293.0 +352,2004-06-22 10:00:00,BMFBOVESPA:IBOV,20199.0 +353,2004-06-23 10:00:00,BMFBOVESPA:IBOV,20836.0 +354,2004-06-24 10:00:00,BMFBOVESPA:IBOV,20708.0 +355,2004-06-25 10:00:00,BMFBOVESPA:IBOV,20750.0 +356,2004-06-28 10:00:00,BMFBOVESPA:IBOV,20351.0 +357,2004-06-29 10:00:00,BMFBOVESPA:IBOV,20801.0 +358,2004-06-30 10:00:00,BMFBOVESPA:IBOV,21149.0 +359,2004-07-01 10:00:00,BMFBOVESPA:IBOV,21349.0 +360,2004-07-02 10:00:00,BMFBOVESPA:IBOV,21568.0 +361,2004-07-05 10:00:00,BMFBOVESPA:IBOV,21670.0 +362,2004-07-06 10:00:00,BMFBOVESPA:IBOV,21188.0 +363,2004-07-07 10:00:00,BMFBOVESPA:IBOV,21171.0 +364,2004-07-08 10:00:00,BMFBOVESPA:IBOV,20887.0 +365,2004-07-12 10:00:00,BMFBOVESPA:IBOV,21532.0 +366,2004-07-13 10:00:00,BMFBOVESPA:IBOV,21677.0 +367,2004-07-14 10:00:00,BMFBOVESPA:IBOV,21673.0 +368,2004-07-15 10:00:00,BMFBOVESPA:IBOV,22065.0 +369,2004-07-16 10:00:00,BMFBOVESPA:IBOV,22447.0 +370,2004-07-19 10:00:00,BMFBOVESPA:IBOV,22102.0 +371,2004-07-20 10:00:00,BMFBOVESPA:IBOV,22361.0 +372,2004-07-21 10:00:00,BMFBOVESPA:IBOV,21810.0 +373,2004-07-22 10:00:00,BMFBOVESPA:IBOV,21730.0 +374,2004-07-23 10:00:00,BMFBOVESPA:IBOV,21591.0 +375,2004-07-26 10:00:00,BMFBOVESPA:IBOV,21318.0 +376,2004-07-27 10:00:00,BMFBOVESPA:IBOV,21737.0 +377,2004-07-28 10:00:00,BMFBOVESPA:IBOV,22168.0 +378,2004-07-29 10:00:00,BMFBOVESPA:IBOV,22228.0 +379,2004-07-30 10:00:00,BMFBOVESPA:IBOV,22337.0 +380,2004-08-02 10:00:00,BMFBOVESPA:IBOV,22448.0 +381,2004-08-03 10:00:00,BMFBOVESPA:IBOV,22373.0 +382,2004-08-04 10:00:00,BMFBOVESPA:IBOV,22178.0 +383,2004-08-05 10:00:00,BMFBOVESPA:IBOV,21330.0 +384,2004-08-06 10:00:00,BMFBOVESPA:IBOV,21653.0 +385,2004-08-09 10:00:00,BMFBOVESPA:IBOV,21261.0 +386,2004-08-10 10:00:00,BMFBOVESPA:IBOV,21737.0 +387,2004-08-11 10:00:00,BMFBOVESPA:IBOV,21570.0 +388,2004-08-12 10:00:00,BMFBOVESPA:IBOV,21570.0 +389,2004-08-13 10:00:00,BMFBOVESPA:IBOV,21401.0 +390,2004-08-16 10:00:00,BMFBOVESPA:IBOV,21764.0 +391,2004-08-17 10:00:00,BMFBOVESPA:IBOV,22061.0 +392,2004-08-18 10:00:00,BMFBOVESPA:IBOV,22779.0 +393,2004-08-19 10:00:00,BMFBOVESPA:IBOV,22935.0 +394,2004-08-20 10:00:00,BMFBOVESPA:IBOV,23196.0 +395,2004-08-23 10:00:00,BMFBOVESPA:IBOV,22852.0 +396,2004-08-24 10:00:00,BMFBOVESPA:IBOV,22870.0 +397,2004-08-25 10:00:00,BMFBOVESPA:IBOV,23058.0 +398,2004-08-26 10:00:00,BMFBOVESPA:IBOV,22582.0 +399,2004-08-27 10:00:00,BMFBOVESPA:IBOV,22597.0 +400,2004-08-30 10:00:00,BMFBOVESPA:IBOV,22869.0 +401,2004-08-31 10:00:00,BMFBOVESPA:IBOV,22803.0 +402,2004-09-01 10:00:00,BMFBOVESPA:IBOV,22513.0 +403,2004-09-02 10:00:00,BMFBOVESPA:IBOV,22688.0 +404,2004-09-03 10:00:00,BMFBOVESPA:IBOV,22415.0 +405,2004-09-06 10:00:00,BMFBOVESPA:IBOV,22501.0 +406,2004-09-08 10:00:00,BMFBOVESPA:IBOV,22534.0 +407,2004-09-09 10:00:00,BMFBOVESPA:IBOV,22286.0 +408,2004-09-10 10:00:00,BMFBOVESPA:IBOV,21968.0 +409,2004-09-13 10:00:00,BMFBOVESPA:IBOV,21809.0 +410,2004-09-14 10:00:00,BMFBOVESPA:IBOV,22309.0 +411,2004-09-15 10:00:00,BMFBOVESPA:IBOV,22344.0 +412,2004-09-16 10:00:00,BMFBOVESPA:IBOV,22876.0 +413,2004-09-17 10:00:00,BMFBOVESPA:IBOV,23074.0 +414,2004-09-20 10:00:00,BMFBOVESPA:IBOV,23078.199 +415,2004-09-21 10:00:00,BMFBOVESPA:IBOV,23089.199 +416,2004-09-22 10:00:00,BMFBOVESPA:IBOV,22748.9 +417,2004-09-23 10:00:00,BMFBOVESPA:IBOV,22943.551 +418,2004-09-24 10:00:00,BMFBOVESPA:IBOV,22972.07 +419,2004-09-27 10:00:00,BMFBOVESPA:IBOV,22834.061 +420,2004-09-28 10:00:00,BMFBOVESPA:IBOV,23230.641 +421,2004-09-29 10:00:00,BMFBOVESPA:IBOV,23208.35 +422,2004-09-30 10:00:00,BMFBOVESPA:IBOV,23245.24 +423,2004-10-01 10:00:00,BMFBOVESPA:IBOV,23777.02 +424,2004-10-04 10:00:00,BMFBOVESPA:IBOV,24150.391 +425,2004-10-05 10:00:00,BMFBOVESPA:IBOV,24205.25 +426,2004-10-06 10:00:00,BMFBOVESPA:IBOV,24027.141 +427,2004-10-07 10:00:00,BMFBOVESPA:IBOV,24104.18 +428,2004-10-08 10:00:00,BMFBOVESPA:IBOV,23926.85 +429,2004-10-11 10:00:00,BMFBOVESPA:IBOV,23953.949 +430,2004-10-12 10:00:00,BMFBOVESPA:IBOV,23953.949 +431,2004-10-13 10:00:00,BMFBOVESPA:IBOV,23289.289 +432,2004-10-14 10:00:00,BMFBOVESPA:IBOV,22959.48 +433,2004-10-15 10:00:00,BMFBOVESPA:IBOV,23367.801 +434,2004-10-18 10:00:00,BMFBOVESPA:IBOV,23411.0 +435,2004-10-19 10:00:00,BMFBOVESPA:IBOV,22892.9 +436,2004-10-20 10:00:00,BMFBOVESPA:IBOV,22873.4 +437,2004-10-21 10:00:00,BMFBOVESPA:IBOV,23058.9 +438,2004-10-22 10:00:00,BMFBOVESPA:IBOV,22735.4 +439,2004-10-25 10:00:00,BMFBOVESPA:IBOV,22602.6 +440,2004-10-26 10:00:00,BMFBOVESPA:IBOV,22848.9 +441,2004-10-27 10:00:00,BMFBOVESPA:IBOV,23170.699 +442,2004-10-28 10:00:00,BMFBOVESPA:IBOV,22928.5 +443,2004-10-29 10:00:00,BMFBOVESPA:IBOV,23052.1 +444,2004-11-01 10:00:00,BMFBOVESPA:IBOV,23272.9 +445,2004-11-03 10:00:00,BMFBOVESPA:IBOV,23660.1 +446,2004-11-04 10:00:00,BMFBOVESPA:IBOV,23879.6 +447,2004-11-05 10:00:00,BMFBOVESPA:IBOV,23541.6 +448,2004-11-08 10:00:00,BMFBOVESPA:IBOV,23211.801 +449,2004-11-09 10:00:00,BMFBOVESPA:IBOV,23215.801 +450,2004-11-10 10:00:00,BMFBOVESPA:IBOV,23454.5 +451,2004-11-11 10:00:00,BMFBOVESPA:IBOV,23520.699 +452,2004-11-12 10:00:00,BMFBOVESPA:IBOV,24035.4 +453,2004-11-16 10:00:00,BMFBOVESPA:IBOV,23772.0 +454,2004-11-17 10:00:00,BMFBOVESPA:IBOV,24169.801 +455,2004-11-18 10:00:00,BMFBOVESPA:IBOV,24143.0 +456,2004-11-19 10:00:00,BMFBOVESPA:IBOV,24034.1 +457,2004-11-22 10:00:00,BMFBOVESPA:IBOV,24444.9 +458,2004-11-23 10:00:00,BMFBOVESPA:IBOV,24340.4 +459,2004-11-24 10:00:00,BMFBOVESPA:IBOV,24368.301 +460,2004-11-25 10:00:00,BMFBOVESPA:IBOV,24866.6 +461,2004-11-26 10:00:00,BMFBOVESPA:IBOV,24997.801 +462,2004-11-29 10:00:00,BMFBOVESPA:IBOV,24854.699 +463,2004-11-30 10:00:00,BMFBOVESPA:IBOV,25128.301 +464,2004-12-01 10:00:00,BMFBOVESPA:IBOV,25234.699 +465,2004-12-02 10:00:00,BMFBOVESPA:IBOV,25200.4 +466,2004-12-03 10:00:00,BMFBOVESPA:IBOV,25467.9 +467,2004-12-06 10:00:00,BMFBOVESPA:IBOV,25632.5 +468,2004-12-07 10:00:00,BMFBOVESPA:IBOV,24988.6 +469,2004-12-08 10:00:00,BMFBOVESPA:IBOV,24968.301 +470,2004-12-09 10:00:00,BMFBOVESPA:IBOV,24526.0 +471,2004-12-10 10:00:00,BMFBOVESPA:IBOV,24933.301 +472,2004-12-13 10:00:00,BMFBOVESPA:IBOV,25225.1 +473,2004-12-14 10:00:00,BMFBOVESPA:IBOV,25563.1 +474,2004-12-15 10:00:00,BMFBOVESPA:IBOV,25575.801 +475,2004-12-16 10:00:00,BMFBOVESPA:IBOV,25831.1 +476,2004-12-17 10:00:00,BMFBOVESPA:IBOV,25659.141 +477,2004-12-20 10:00:00,BMFBOVESPA:IBOV,25536.631 +478,2004-12-21 10:00:00,BMFBOVESPA:IBOV,25889.721 +479,2004-12-22 10:00:00,BMFBOVESPA:IBOV,25723.189 +480,2004-12-23 10:00:00,BMFBOVESPA:IBOV,25878.189 +481,2004-12-27 10:00:00,BMFBOVESPA:IBOV,25936.93 +482,2004-12-28 10:00:00,BMFBOVESPA:IBOV,26116.609 +483,2004-12-29 10:00:00,BMFBOVESPA:IBOV,26161.311 +484,2004-12-30 10:00:00,BMFBOVESPA:IBOV,26196.25 +485,2005-01-03 10:00:00,BMFBOVESPA:IBOV,25722.01 +486,2005-01-04 10:00:00,BMFBOVESPA:IBOV,24848.039 +487,2005-01-05 10:00:00,BMFBOVESPA:IBOV,24695.141 +488,2005-01-06 10:00:00,BMFBOVESPA:IBOV,24366.93 +489,2005-01-07 10:00:00,BMFBOVESPA:IBOV,24747.221 +490,2005-01-10 10:00:00,BMFBOVESPA:IBOV,24291.801 +491,2005-01-11 10:00:00,BMFBOVESPA:IBOV,24369.869 +492,2005-01-12 10:00:00,BMFBOVESPA:IBOV,24496.279 +493,2005-01-13 10:00:00,BMFBOVESPA:IBOV,24805.74 +494,2005-01-14 10:00:00,BMFBOVESPA:IBOV,24924.131 +495,2005-01-17 10:00:00,BMFBOVESPA:IBOV,24515.221 +496,2005-01-18 10:00:00,BMFBOVESPA:IBOV,24089.189 +497,2005-01-19 10:00:00,BMFBOVESPA:IBOV,24271.23 +498,2005-01-20 10:00:00,BMFBOVESPA:IBOV,23609.971 +499,2005-01-21 10:00:00,BMFBOVESPA:IBOV,23818.369 +500,2005-01-24 10:00:00,BMFBOVESPA:IBOV,24197.721 +501,2005-01-26 10:00:00,BMFBOVESPA:IBOV,24530.16 +502,2005-01-27 10:00:00,BMFBOVESPA:IBOV,24030.09 +503,2005-01-28 10:00:00,BMFBOVESPA:IBOV,23968.09 +504,2005-01-31 10:00:00,BMFBOVESPA:IBOV,24355.029 +505,2005-02-01 10:00:00,BMFBOVESPA:IBOV,24149.461 +506,2005-02-02 10:00:00,BMFBOVESPA:IBOV,24605.359 +507,2005-02-03 10:00:00,BMFBOVESPA:IBOV,24873.631 +508,2005-02-04 10:00:00,BMFBOVESPA:IBOV,25731.939 +509,2005-02-09 10:00:00,BMFBOVESPA:IBOV,26307.311 +510,2005-02-10 10:00:00,BMFBOVESPA:IBOV,26415.789 +511,2005-02-11 10:00:00,BMFBOVESPA:IBOV,26670.52 +512,2005-02-14 10:00:00,BMFBOVESPA:IBOV,26531.891 +513,2005-02-15 10:00:00,BMFBOVESPA:IBOV,26610.119 +514,2005-02-16 10:00:00,BMFBOVESPA:IBOV,26384.08 +515,2005-02-17 10:00:00,BMFBOVESPA:IBOV,27090.91 +516,2005-02-18 10:00:00,BMFBOVESPA:IBOV,26756.25 +517,2005-02-21 10:00:00,BMFBOVESPA:IBOV,26868.141 +518,2005-02-22 10:00:00,BMFBOVESPA:IBOV,26646.93 +519,2005-02-23 10:00:00,BMFBOVESPA:IBOV,27198.0 +520,2005-02-24 10:00:00,BMFBOVESPA:IBOV,28388.98 +521,2005-02-25 10:00:00,BMFBOVESPA:IBOV,28396.141 +522,2005-02-28 10:00:00,BMFBOVESPA:IBOV,28066.961 +523,2005-03-01 10:00:00,BMFBOVESPA:IBOV,27714.539 +524,2005-03-02 10:00:00,BMFBOVESPA:IBOV,28182.301 +525,2005-03-03 10:00:00,BMFBOVESPA:IBOV,28677.051 +526,2005-03-04 10:00:00,BMFBOVESPA:IBOV,29178.801 +527,2005-03-07 10:00:00,BMFBOVESPA:IBOV,29423.4 +528,2005-03-08 10:00:00,BMFBOVESPA:IBOV,29020.1 +529,2005-03-09 10:00:00,BMFBOVESPA:IBOV,28409.4 +530,2005-03-10 10:00:00,BMFBOVESPA:IBOV,28496.52 +531,2005-03-11 10:00:00,BMFBOVESPA:IBOV,28110.4 +532,2005-03-14 10:00:00,BMFBOVESPA:IBOV,28058.58 +533,2005-03-15 10:00:00,BMFBOVESPA:IBOV,27643.141 +534,2005-03-16 10:00:00,BMFBOVESPA:IBOV,27788.25 +535,2005-03-17 10:00:00,BMFBOVESPA:IBOV,28118.82 +536,2005-03-18 10:00:00,BMFBOVESPA:IBOV,27634.949 +537,2005-03-21 10:00:00,BMFBOVESPA:IBOV,27433.49 +538,2005-03-22 10:00:00,BMFBOVESPA:IBOV,26652.16 +539,2005-03-23 10:00:00,BMFBOVESPA:IBOV,26297.561 +540,2005-03-24 10:00:00,BMFBOVESPA:IBOV,26658.18 +541,2005-03-28 10:00:00,BMFBOVESPA:IBOV,26253.58 +542,2005-03-29 10:00:00,BMFBOVESPA:IBOV,25824.59 +543,2005-03-30 10:00:00,BMFBOVESPA:IBOV,26415.65 +544,2005-03-31 10:00:00,BMFBOVESPA:IBOV,26659.73 +545,2005-04-01 10:00:00,BMFBOVESPA:IBOV,26806.631 +546,2005-04-04 10:00:00,BMFBOVESPA:IBOV,26406.75 +547,2005-04-05 10:00:00,BMFBOVESPA:IBOV,26038.439 +548,2005-04-06 10:00:00,BMFBOVESPA:IBOV,25695.051 +549,2005-04-07 10:00:00,BMFBOVESPA:IBOV,26307.83 +550,2005-04-08 10:00:00,BMFBOVESPA:IBOV,25884.631 +551,2005-04-11 10:00:00,BMFBOVESPA:IBOV,25899.73 +552,2005-04-12 10:00:00,BMFBOVESPA:IBOV,26206.211 +553,2005-04-13 10:00:00,BMFBOVESPA:IBOV,26066.109 +554,2005-04-14 10:00:00,BMFBOVESPA:IBOV,25136.68 +555,2005-04-15 10:00:00,BMFBOVESPA:IBOV,24656.0 +556,2005-04-18 10:00:00,BMFBOVESPA:IBOV,24877.0 +557,2005-04-19 10:00:00,BMFBOVESPA:IBOV,25566.0 +558,2005-04-20 10:00:00,BMFBOVESPA:IBOV,25062.0 +559,2005-04-22 10:00:00,BMFBOVESPA:IBOV,24767.0 +560,2005-04-25 10:00:00,BMFBOVESPA:IBOV,25227.439 +561,2005-04-26 10:00:00,BMFBOVESPA:IBOV,25304.75 +562,2005-04-27 10:00:00,BMFBOVESPA:IBOV,25246.051 +563,2005-04-28 10:00:00,BMFBOVESPA:IBOV,24439.711 +564,2005-04-29 10:00:00,BMFBOVESPA:IBOV,24858.26 +565,2005-05-02 10:00:00,BMFBOVESPA:IBOV,24707.869 +566,2005-05-03 10:00:00,BMFBOVESPA:IBOV,24715.631 +567,2005-05-04 10:00:00,BMFBOVESPA:IBOV,25474.471 +568,2005-05-05 10:00:00,BMFBOVESPA:IBOV,25435.82 +569,2005-05-06 10:00:00,BMFBOVESPA:IBOV,25593.949 +570,2005-05-09 10:00:00,BMFBOVESPA:IBOV,25464.75 +571,2005-05-10 10:00:00,BMFBOVESPA:IBOV,24763.0 +572,2005-05-11 10:00:00,BMFBOVESPA:IBOV,24699.0 +573,2005-05-12 10:00:00,BMFBOVESPA:IBOV,24117.0 +574,2005-05-13 10:00:00,BMFBOVESPA:IBOV,23887.439 +575,2005-05-16 10:00:00,BMFBOVESPA:IBOV,24378.24 +576,2005-05-17 10:00:00,BMFBOVESPA:IBOV,24412.76 +577,2005-05-18 10:00:00,BMFBOVESPA:IBOV,24898.119 +578,2005-05-19 10:00:00,BMFBOVESPA:IBOV,24829.01 +579,2005-05-20 10:00:00,BMFBOVESPA:IBOV,24522.41 +580,2005-05-23 10:00:00,BMFBOVESPA:IBOV,24214.891 +581,2005-05-24 10:00:00,BMFBOVESPA:IBOV,24545.24 +582,2005-05-25 10:00:00,BMFBOVESPA:IBOV,24478.42 +583,2005-05-27 10:00:00,BMFBOVESPA:IBOV,25255.48 +584,2005-05-30 10:00:00,BMFBOVESPA:IBOV,25424.221 +585,2005-05-31 10:00:00,BMFBOVESPA:IBOV,25207.07 +586,2005-06-01 10:00:00,BMFBOVESPA:IBOV,25948.83 +587,2005-06-02 10:00:00,BMFBOVESPA:IBOV,26639.83 +588,2005-06-03 10:00:00,BMFBOVESPA:IBOV,26365.619 +589,2005-06-06 10:00:00,BMFBOVESPA:IBOV,25556.26 +590,2005-06-07 10:00:00,BMFBOVESPA:IBOV,25028.279 +591,2005-06-08 10:00:00,BMFBOVESPA:IBOV,24693.84 +592,2005-06-09 10:00:00,BMFBOVESPA:IBOV,24483.551 +593,2005-06-10 10:00:00,BMFBOVESPA:IBOV,24950.949 +594,2005-06-13 10:00:00,BMFBOVESPA:IBOV,24901.83 +595,2005-06-14 10:00:00,BMFBOVESPA:IBOV,25744.24 +596,2005-06-15 10:00:00,BMFBOVESPA:IBOV,25481.381 +597,2005-06-16 10:00:00,BMFBOVESPA:IBOV,25750.529 +598,2005-06-17 10:00:00,BMFBOVESPA:IBOV,26092.881 +599,2005-06-20 10:00:00,BMFBOVESPA:IBOV,26051.471 +600,2005-06-21 10:00:00,BMFBOVESPA:IBOV,25721.68 +601,2005-06-22 10:00:00,BMFBOVESPA:IBOV,25678.25 +602,2005-06-23 10:00:00,BMFBOVESPA:IBOV,24815.58 +603,2005-06-24 10:00:00,BMFBOVESPA:IBOV,24916.91 +604,2005-06-27 10:00:00,BMFBOVESPA:IBOV,25225.77 +605,2005-06-28 10:00:00,BMFBOVESPA:IBOV,25261.039 +606,2005-06-29 10:00:00,BMFBOVESPA:IBOV,25126.359 +607,2005-06-30 10:00:00,BMFBOVESPA:IBOV,25051.211 +608,2005-07-01 10:00:00,BMFBOVESPA:IBOV,25311.439 +609,2005-07-04 10:00:00,BMFBOVESPA:IBOV,25044.529 +610,2005-07-05 10:00:00,BMFBOVESPA:IBOV,24674.77 +611,2005-07-06 10:00:00,BMFBOVESPA:IBOV,24516.859 +612,2005-07-07 10:00:00,BMFBOVESPA:IBOV,24449.51 +613,2005-07-08 10:00:00,BMFBOVESPA:IBOV,24422.91 +614,2005-07-11 10:00:00,BMFBOVESPA:IBOV,25015.58 +615,2005-07-12 10:00:00,BMFBOVESPA:IBOV,25536.25 +616,2005-07-13 10:00:00,BMFBOVESPA:IBOV,25855.91 +617,2005-07-14 10:00:00,BMFBOVESPA:IBOV,25919.949 +618,2005-07-15 10:00:00,BMFBOVESPA:IBOV,25221.529 +619,2005-07-18 10:00:00,BMFBOVESPA:IBOV,25321.08 +620,2005-07-19 10:00:00,BMFBOVESPA:IBOV,25267.16 +621,2005-07-20 10:00:00,BMFBOVESPA:IBOV,25704.76 +622,2005-07-21 10:00:00,BMFBOVESPA:IBOV,25842.369 +623,2005-07-22 10:00:00,BMFBOVESPA:IBOV,25391.23 +624,2005-07-25 10:00:00,BMFBOVESPA:IBOV,24530.789 +625,2005-07-26 10:00:00,BMFBOVESPA:IBOV,24868.471 +626,2005-07-27 10:00:00,BMFBOVESPA:IBOV,25337.82 +627,2005-07-28 10:00:00,BMFBOVESPA:IBOV,26068.369 +628,2005-07-29 10:00:00,BMFBOVESPA:IBOV,26042.359 +629,2005-08-01 10:00:00,BMFBOVESPA:IBOV,26298.07 +630,2005-08-02 10:00:00,BMFBOVESPA:IBOV,26788.539 +631,2005-08-03 10:00:00,BMFBOVESPA:IBOV,26714.07 +632,2005-08-04 10:00:00,BMFBOVESPA:IBOV,26465.539 +633,2005-08-05 10:00:00,BMFBOVESPA:IBOV,26517.92 +634,2005-08-08 10:00:00,BMFBOVESPA:IBOV,26711.189 +635,2005-08-09 10:00:00,BMFBOVESPA:IBOV,27291.439 +636,2005-08-10 10:00:00,BMFBOVESPA:IBOV,27116.92 +637,2005-08-11 10:00:00,BMFBOVESPA:IBOV,26633.119 +638,2005-08-12 10:00:00,BMFBOVESPA:IBOV,26950.74 +639,2005-08-15 10:00:00,BMFBOVESPA:IBOV,27375.02 +640,2005-08-16 10:00:00,BMFBOVESPA:IBOV,27078.98 +641,2005-08-17 10:00:00,BMFBOVESPA:IBOV,27416.119 +642,2005-08-18 10:00:00,BMFBOVESPA:IBOV,26899.74 +643,2005-08-19 10:00:00,BMFBOVESPA:IBOV,26643.77 +644,2005-08-22 10:00:00,BMFBOVESPA:IBOV,27260.68 +645,2005-08-23 10:00:00,BMFBOVESPA:IBOV,26769.279 +646,2005-08-24 10:00:00,BMFBOVESPA:IBOV,26712.381 +647,2005-08-25 10:00:00,BMFBOVESPA:IBOV,27401.631 +648,2005-08-26 10:00:00,BMFBOVESPA:IBOV,27094.609 +649,2005-08-29 10:00:00,BMFBOVESPA:IBOV,27384.83 +650,2005-08-30 10:00:00,BMFBOVESPA:IBOV,27603.74 +651,2005-08-31 10:00:00,BMFBOVESPA:IBOV,28044.83 +652,2005-09-01 10:00:00,BMFBOVESPA:IBOV,27962.189 +653,2005-09-02 10:00:00,BMFBOVESPA:IBOV,28319.109 +654,2005-09-05 10:00:00,BMFBOVESPA:IBOV,28524.74 +655,2005-09-06 10:00:00,BMFBOVESPA:IBOV,28854.92 +656,2005-09-08 10:00:00,BMFBOVESPA:IBOV,28828.061 +657,2005-09-09 10:00:00,BMFBOVESPA:IBOV,29307.91 +658,2005-09-12 10:00:00,BMFBOVESPA:IBOV,29086.48 +659,2005-09-13 10:00:00,BMFBOVESPA:IBOV,28880.461 +660,2005-09-14 10:00:00,BMFBOVESPA:IBOV,29049.99 +661,2005-09-15 10:00:00,BMFBOVESPA:IBOV,29366.24 +662,2005-09-16 10:00:00,BMFBOVESPA:IBOV,29815.83 +663,2005-09-19 10:00:00,BMFBOVESPA:IBOV,30076.02 +664,2005-09-20 10:00:00,BMFBOVESPA:IBOV,30058.99 +665,2005-09-21 10:00:00,BMFBOVESPA:IBOV,30837.289 +666,2005-09-22 10:00:00,BMFBOVESPA:IBOV,30678.43 +667,2005-09-23 10:00:00,BMFBOVESPA:IBOV,31294.109 +668,2005-09-26 10:00:00,BMFBOVESPA:IBOV,31143.051 +669,2005-09-27 10:00:00,BMFBOVESPA:IBOV,30874.939 +670,2005-09-28 10:00:00,BMFBOVESPA:IBOV,31317.24 +671,2005-09-29 10:00:00,BMFBOVESPA:IBOV,31208.82 +672,2005-09-30 10:00:00,BMFBOVESPA:IBOV,31583.789 +673,2005-10-03 10:00:00,BMFBOVESPA:IBOV,31856.131 +674,2005-10-04 10:00:00,BMFBOVESPA:IBOV,31283.83 +675,2005-10-05 10:00:00,BMFBOVESPA:IBOV,30163.52 +676,2005-10-06 10:00:00,BMFBOVESPA:IBOV,29197.551 +677,2005-10-07 10:00:00,BMFBOVESPA:IBOV,29972.99 +678,2005-10-10 10:00:00,BMFBOVESPA:IBOV,30277.221 +679,2005-10-11 10:00:00,BMFBOVESPA:IBOV,30614.23 +680,2005-10-13 10:00:00,BMFBOVESPA:IBOV,29880.039 +681,2005-10-14 10:00:00,BMFBOVESPA:IBOV,29770.221 +682,2005-10-17 10:00:00,BMFBOVESPA:IBOV,30241.609 +683,2005-10-18 10:00:00,BMFBOVESPA:IBOV,29067.91 +684,2005-10-19 10:00:00,BMFBOVESPA:IBOV,29297.109 +685,2005-10-20 10:00:00,BMFBOVESPA:IBOV,28344.08 +686,2005-10-21 10:00:00,BMFBOVESPA:IBOV,29175.789 +687,2005-10-24 10:00:00,BMFBOVESPA:IBOV,29834.99 +688,2005-10-25 10:00:00,BMFBOVESPA:IBOV,29614.92 +689,2005-10-26 10:00:00,BMFBOVESPA:IBOV,29729.971 +690,2005-10-27 10:00:00,BMFBOVESPA:IBOV,29132.52 +691,2005-10-28 10:00:00,BMFBOVESPA:IBOV,29318.18 +692,2005-10-31 10:00:00,BMFBOVESPA:IBOV,30144.65 +693,2005-11-01 10:00:00,BMFBOVESPA:IBOV,30899.711 +694,2005-11-03 10:00:00,BMFBOVESPA:IBOV,31099.971 +695,2005-11-04 10:00:00,BMFBOVESPA:IBOV,30894.961 +696,2005-11-07 10:00:00,BMFBOVESPA:IBOV,30952.24 +697,2005-11-08 10:00:00,BMFBOVESPA:IBOV,30967.18 +698,2005-11-09 10:00:00,BMFBOVESPA:IBOV,30666.07 +699,2005-11-10 10:00:00,BMFBOVESPA:IBOV,30708.57 +700,2005-11-11 10:00:00,BMFBOVESPA:IBOV,30510.891 +701,2005-11-14 10:00:00,BMFBOVESPA:IBOV,30218.881 +702,2005-11-16 10:00:00,BMFBOVESPA:IBOV,30482.119 +703,2005-11-17 10:00:00,BMFBOVESPA:IBOV,31089.051 +704,2005-11-18 10:00:00,BMFBOVESPA:IBOV,31102.369 +705,2005-11-21 10:00:00,BMFBOVESPA:IBOV,31110.07 +706,2005-11-22 10:00:00,BMFBOVESPA:IBOV,31489.01 +707,2005-11-23 10:00:00,BMFBOVESPA:IBOV,31942.561 +708,2005-11-24 10:00:00,BMFBOVESPA:IBOV,31944.73 +709,2005-11-25 10:00:00,BMFBOVESPA:IBOV,31919.66 +710,2005-11-28 10:00:00,BMFBOVESPA:IBOV,31357.551 +711,2005-11-29 10:00:00,BMFBOVESPA:IBOV,31651.551 +712,2005-11-30 10:00:00,BMFBOVESPA:IBOV,31916.76 +713,2005-12-01 10:00:00,BMFBOVESPA:IBOV,32617.18 +714,2005-12-02 10:00:00,BMFBOVESPA:IBOV,32832.449 +715,2005-12-05 10:00:00,BMFBOVESPA:IBOV,32701.17 +716,2005-12-06 10:00:00,BMFBOVESPA:IBOV,33223.422 +717,2005-12-07 10:00:00,BMFBOVESPA:IBOV,32756.789 +718,2005-12-08 10:00:00,BMFBOVESPA:IBOV,32480.039 +719,2005-12-09 10:00:00,BMFBOVESPA:IBOV,32921.762 +720,2005-12-12 10:00:00,BMFBOVESPA:IBOV,32965.941 +721,2005-12-13 10:00:00,BMFBOVESPA:IBOV,33419.648 +722,2005-12-14 10:00:00,BMFBOVESPA:IBOV,33629.469 +723,2005-12-15 10:00:00,BMFBOVESPA:IBOV,33193.27 +724,2005-12-16 10:00:00,BMFBOVESPA:IBOV,33291.82 +725,2005-12-19 10:00:00,BMFBOVESPA:IBOV,33005.27 +726,2005-12-20 10:00:00,BMFBOVESPA:IBOV,33066.531 +727,2005-12-21 10:00:00,BMFBOVESPA:IBOV,33517.051 +728,2005-12-22 10:00:00,BMFBOVESPA:IBOV,33512.859 +729,2005-12-23 10:00:00,BMFBOVESPA:IBOV,33331.262 +730,2005-12-26 10:00:00,BMFBOVESPA:IBOV,33297.52 +731,2005-12-27 10:00:00,BMFBOVESPA:IBOV,33370.73 +732,2005-12-28 10:00:00,BMFBOVESPA:IBOV,33138.48 +733,2005-12-29 10:00:00,BMFBOVESPA:IBOV,33455.941 +734,2006-01-02 10:00:00,BMFBOVESPA:IBOV,33507.27 +735,2006-01-03 10:00:00,BMFBOVESPA:IBOV,34540.578 +736,2006-01-04 10:00:00,BMFBOVESPA:IBOV,35002.371 +737,2006-01-05 10:00:00,BMFBOVESPA:IBOV,34936.109 +738,2006-01-06 10:00:00,BMFBOVESPA:IBOV,35475.02 +739,2006-01-09 10:00:00,BMFBOVESPA:IBOV,35337.328 +740,2006-01-10 10:00:00,BMFBOVESPA:IBOV,35049.422 +741,2006-01-11 10:00:00,BMFBOVESPA:IBOV,35952.238 +742,2006-01-12 10:00:00,BMFBOVESPA:IBOV,35783.578 +743,2006-01-13 10:00:00,BMFBOVESPA:IBOV,35897.121 +744,2006-01-16 10:00:00,BMFBOVESPA:IBOV,36533.68 +745,2006-01-17 10:00:00,BMFBOVESPA:IBOV,36119.371 +746,2006-01-18 10:00:00,BMFBOVESPA:IBOV,35805.191 +747,2006-01-19 10:00:00,BMFBOVESPA:IBOV,36858.191 +748,2006-01-20 10:00:00,BMFBOVESPA:IBOV,36694.648 +749,2006-01-23 10:00:00,BMFBOVESPA:IBOV,36631.75 +750,2006-01-24 10:00:00,BMFBOVESPA:IBOV,37399.672 +751,2006-01-26 10:00:00,BMFBOVESPA:IBOV,38014.359 +752,2006-01-27 10:00:00,BMFBOVESPA:IBOV,37822.219 +753,2006-01-30 10:00:00,BMFBOVESPA:IBOV,38242.039 +754,2006-01-31 10:00:00,BMFBOVESPA:IBOV,38372.82 +755,2006-02-01 10:00:00,BMFBOVESPA:IBOV,38484.84 +756,2006-02-02 10:00:00,BMFBOVESPA:IBOV,37304.191 +757,2006-02-03 10:00:00,BMFBOVESPA:IBOV,37261.73 +758,2006-02-06 10:00:00,BMFBOVESPA:IBOV,37331.219 +759,2006-02-07 10:00:00,BMFBOVESPA:IBOV,36568.512 +760,2006-02-08 10:00:00,BMFBOVESPA:IBOV,36499.41 +761,2006-02-09 10:00:00,BMFBOVESPA:IBOV,36882.309 +762,2006-02-10 10:00:00,BMFBOVESPA:IBOV,36975.27 +763,2006-02-13 10:00:00,BMFBOVESPA:IBOV,36113.949 +764,2006-02-14 10:00:00,BMFBOVESPA:IBOV,36626.879 +765,2006-02-15 10:00:00,BMFBOVESPA:IBOV,37260.32 +766,2006-02-16 10:00:00,BMFBOVESPA:IBOV,38256.391 +767,2006-02-17 10:00:00,BMFBOVESPA:IBOV,38421.828 +768,2006-02-20 10:00:00,BMFBOVESPA:IBOV,38621.762 +769,2006-02-21 10:00:00,BMFBOVESPA:IBOV,38235.75 +770,2006-02-22 10:00:00,BMFBOVESPA:IBOV,38158.922 +771,2006-02-23 10:00:00,BMFBOVESPA:IBOV,38335.922 +772,2006-02-24 10:00:00,BMFBOVESPA:IBOV,38546.781 +773,2006-03-01 10:00:00,BMFBOVESPA:IBOV,39135.441 +774,2006-03-02 10:00:00,BMFBOVESPA:IBOV,39133.988 +775,2006-03-03 10:00:00,BMFBOVESPA:IBOV,39229.379 +776,2006-03-06 10:00:00,BMFBOVESPA:IBOV,38370.781 +777,2006-03-07 10:00:00,BMFBOVESPA:IBOV,37426.809 +778,2006-03-08 10:00:00,BMFBOVESPA:IBOV,37361.82 +779,2006-03-09 10:00:00,BMFBOVESPA:IBOV,36260.449 +780,2006-03-10 10:00:00,BMFBOVESPA:IBOV,36856.43 +781,2006-03-13 10:00:00,BMFBOVESPA:IBOV,36744.07 +782,2006-03-14 10:00:00,BMFBOVESPA:IBOV,37509.32 +783,2006-03-15 10:00:00,BMFBOVESPA:IBOV,38260.551 +784,2006-03-16 10:00:00,BMFBOVESPA:IBOV,38166.41 +785,2006-03-17 10:00:00,BMFBOVESPA:IBOV,37957.551 +786,2006-03-20 10:00:00,BMFBOVESPA:IBOV,38157.469 +787,2006-03-21 10:00:00,BMFBOVESPA:IBOV,37497.949 +788,2006-03-22 10:00:00,BMFBOVESPA:IBOV,37810.02 +789,2006-03-23 10:00:00,BMFBOVESPA:IBOV,37465.648 +790,2006-03-24 10:00:00,BMFBOVESPA:IBOV,37558.852 +791,2006-03-27 10:00:00,BMFBOVESPA:IBOV,37834.18 +792,2006-03-28 10:00:00,BMFBOVESPA:IBOV,36753.691 +793,2006-03-29 10:00:00,BMFBOVESPA:IBOV,37406.789 +794,2006-03-30 10:00:00,BMFBOVESPA:IBOV,37770.559 +795,2006-03-31 10:00:00,BMFBOVESPA:IBOV,37885.84 +796,2006-04-03 10:00:00,BMFBOVESPA:IBOV,38717.07 +797,2006-04-04 10:00:00,BMFBOVESPA:IBOV,38802.262 +798,2006-04-05 10:00:00,BMFBOVESPA:IBOV,39053.02 +799,2006-04-06 10:00:00,BMFBOVESPA:IBOV,39285.039 +800,2006-04-07 10:00:00,BMFBOVESPA:IBOV,38926.488 +801,2006-04-10 10:00:00,BMFBOVESPA:IBOV,38474.73 +802,2006-04-11 10:00:00,BMFBOVESPA:IBOV,37901.191 +803,2006-04-12 10:00:00,BMFBOVESPA:IBOV,38427.41 +804,2006-04-13 10:00:00,BMFBOVESPA:IBOV,38082.129 +805,2006-04-17 10:00:00,BMFBOVESPA:IBOV,38462.48 +806,2006-04-18 10:00:00,BMFBOVESPA:IBOV,39572.469 +807,2006-04-19 10:00:00,BMFBOVESPA:IBOV,39937.738 +808,2006-04-20 10:00:00,BMFBOVESPA:IBOV,39774.59 +809,2006-04-24 10:00:00,BMFBOVESPA:IBOV,39754.82 +810,2006-04-25 10:00:00,BMFBOVESPA:IBOV,39738.07 +811,2006-04-26 10:00:00,BMFBOVESPA:IBOV,40410.059 +812,2006-04-27 10:00:00,BMFBOVESPA:IBOV,39751.441 +813,2006-04-28 10:00:00,BMFBOVESPA:IBOV,40363.422 +814,2006-05-02 10:00:00,BMFBOVESPA:IBOV,41016.578 +815,2006-05-03 10:00:00,BMFBOVESPA:IBOV,40919.762 +816,2006-05-04 10:00:00,BMFBOVESPA:IBOV,40975.781 +817,2006-05-05 10:00:00,BMFBOVESPA:IBOV,41417.27 +818,2006-05-08 10:00:00,BMFBOVESPA:IBOV,41515.488 +819,2006-05-09 10:00:00,BMFBOVESPA:IBOV,41979.289 +820,2006-05-10 10:00:00,BMFBOVESPA:IBOV,41710.121 +821,2006-05-11 10:00:00,BMFBOVESPA:IBOV,40847.07 +822,2006-05-12 10:00:00,BMFBOVESPA:IBOV,40211.969 +823,2006-05-15 10:00:00,BMFBOVESPA:IBOV,39140.25 +824,2006-05-16 10:00:00,BMFBOVESPA:IBOV,39416.441 +825,2006-05-17 10:00:00,BMFBOVESPA:IBOV,38290.68 +826,2006-05-18 10:00:00,BMFBOVESPA:IBOV,37807.148 +827,2006-05-19 10:00:00,BMFBOVESPA:IBOV,37732.859 +828,2006-05-22 10:00:00,BMFBOVESPA:IBOV,36496.922 +829,2006-05-23 10:00:00,BMFBOVESPA:IBOV,36204.148 +830,2006-05-24 10:00:00,BMFBOVESPA:IBOV,35791.961 +831,2006-05-25 10:00:00,BMFBOVESPA:IBOV,37568.66 +832,2006-05-26 10:00:00,BMFBOVESPA:IBOV,38629.711 +833,2006-05-29 10:00:00,BMFBOVESPA:IBOV,38145.148 +834,2006-05-30 10:00:00,BMFBOVESPA:IBOV,36412.512 +835,2006-05-31 10:00:00,BMFBOVESPA:IBOV,36530.039 +836,2006-06-01 10:00:00,BMFBOVESPA:IBOV,37743.98 +837,2006-06-02 10:00:00,BMFBOVESPA:IBOV,37942.18 +838,2006-06-05 10:00:00,BMFBOVESPA:IBOV,36739.859 +839,2006-06-06 10:00:00,BMFBOVESPA:IBOV,36540.91 +840,2006-06-07 10:00:00,BMFBOVESPA:IBOV,35262.469 +841,2003-01-17T10:00:00,BMFBOVESPA:WEGE3,0.32100527 +842,2003-01-20T10:00:00,BMFBOVESPA:WEGE3,0.31508812 +843,2003-01-21T10:00:00,BMFBOVESPA:WEGE3,0.31508812 +844,2003-01-22T10:00:00,BMFBOVESPA:WEGE3,0.31508812 +845,2003-01-24T10:00:00,BMFBOVESPA:WEGE3,0.30473311 +846,2003-01-27T10:00:00,BMFBOVESPA:WEGE3,0.30473311 +847,2003-01-28T10:00:00,BMFBOVESPA:WEGE3,0.3062124 +848,2003-01-29T10:00:00,BMFBOVESPA:WEGE3,0.31065026 +849,2003-01-30T10:00:00,BMFBOVESPA:WEGE3,0.31065026 +850,2003-01-31T10:00:00,BMFBOVESPA:WEGE3,0.31065026 +851,2003-02-03T10:00:00,BMFBOVESPA:WEGE3,0.31065026 +852,2003-02-05T10:00:00,BMFBOVESPA:WEGE3,0.31065026 +853,2003-02-07T10:00:00,BMFBOVESPA:WEGE3,0.31065026 +854,2003-02-10T10:00:00,BMFBOVESPA:WEGE3,0.31065026 +855,2003-02-13T10:00:00,BMFBOVESPA:WEGE3,0.31065026 +856,2003-02-14T10:00:00,BMFBOVESPA:WEGE3,0.32100527 +857,2003-02-17T10:00:00,BMFBOVESPA:WEGE3,0.32544313 +858,2003-02-18T10:00:00,BMFBOVESPA:WEGE3,0.32100527 +859,2003-02-19T10:00:00,BMFBOVESPA:WEGE3,0.32100527 +860,2003-02-20T10:00:00,BMFBOVESPA:WEGE3,0.33136028 +861,2003-02-21T10:00:00,BMFBOVESPA:WEGE3,0.33727743 +862,2003-02-25T10:00:00,BMFBOVESPA:WEGE3,0.33727743 +863,2003-02-27T10:00:00,BMFBOVESPA:WEGE3,0.33431885 +864,2003-02-28T10:00:00,BMFBOVESPA:WEGE3,0.33136028 +865,2003-03-05T10:00:00,BMFBOVESPA:WEGE3,0.33136028 +866,2003-03-06T10:00:00,BMFBOVESPA:WEGE3,0.33136028 +867,2003-03-07T10:00:00,BMFBOVESPA:WEGE3,0.33136028 +868,2003-03-10T10:00:00,BMFBOVESPA:WEGE3,0.32100527 +869,2003-03-11T10:00:00,BMFBOVESPA:WEGE3,0.32544313 +870,2003-03-12T10:00:00,BMFBOVESPA:WEGE3,0.32100527 +871,2003-03-13T10:00:00,BMFBOVESPA:WEGE3,0.32100527 +872,2003-03-14T10:00:00,BMFBOVESPA:WEGE3,0.31508812 +873,2003-03-17T10:00:00,BMFBOVESPA:WEGE3,0.31656741 +874,2003-03-19T10:00:00,BMFBOVESPA:WEGE3,0.31508812 +875,2003-03-20T10:00:00,BMFBOVESPA:WEGE3,0.31212955 +876,2003-03-21T10:00:00,BMFBOVESPA:WEGE3,0.31508812 +877,2003-03-24T10:00:00,BMFBOVESPA:WEGE3,0.31212955 +878,2003-03-25T10:00:00,BMFBOVESPA:WEGE3,0.31360883 +879,2003-03-26T10:00:00,BMFBOVESPA:WEGE3,0.31508812 +880,2003-03-27T10:00:00,BMFBOVESPA:WEGE3,0.31508812 +881,2003-03-28T10:00:00,BMFBOVESPA:WEGE3,0.31508812 +882,2003-03-31T10:00:00,BMFBOVESPA:WEGE3,0.31508812 +883,2003-04-01T10:00:00,BMFBOVESPA:WEGE3,0.31508812 +884,2003-04-02T10:00:00,BMFBOVESPA:WEGE3,0.30917097 +885,2003-04-03T10:00:00,BMFBOVESPA:WEGE3,0.31508812 +886,2003-04-04T10:00:00,BMFBOVESPA:WEGE3,0.31508812 +887,2003-04-07T10:00:00,BMFBOVESPA:WEGE3,0.31065026 +888,2003-04-08T10:00:00,BMFBOVESPA:WEGE3,0.31508812 +889,2003-04-09T10:00:00,BMFBOVESPA:WEGE3,0.31508812 +890,2003-04-10T10:00:00,BMFBOVESPA:WEGE3,0.30917097 +891,2003-04-11T10:00:00,BMFBOVESPA:WEGE3,0.30029525 +892,2003-04-14T10:00:00,BMFBOVESPA:WEGE3,0.31360883 +893,2003-04-15T10:00:00,BMFBOVESPA:WEGE3,0.30917097 +894,2003-04-16T10:00:00,BMFBOVESPA:WEGE3,0.29881597 +895,2003-04-22T10:00:00,BMFBOVESPA:WEGE3,0.30917097 +896,2003-04-24T10:00:00,BMFBOVESPA:WEGE3,0.30917097 +897,2003-04-28T10:00:00,BMFBOVESPA:WEGE3,0.30917097 +898,2003-04-29T10:00:00,BMFBOVESPA:WEGE3,0.31656741 +899,2003-04-30T10:00:00,BMFBOVESPA:WEGE3,0.31508812 +900,2003-05-02T10:00:00,BMFBOVESPA:WEGE3,0.32100527 +901,2003-05-05T10:00:00,BMFBOVESPA:WEGE3,0.3284017 +902,2003-05-06T10:00:00,BMFBOVESPA:WEGE3,0.32544313 +903,2003-05-07T10:00:00,BMFBOVESPA:WEGE3,0.33136028 +904,2003-05-08T10:00:00,BMFBOVESPA:WEGE3,0.32544313 +905,2003-05-09T10:00:00,BMFBOVESPA:WEGE3,0.33136028 +906,2003-05-12T10:00:00,BMFBOVESPA:WEGE3,0.33727743 +907,2003-05-13T10:00:00,BMFBOVESPA:WEGE3,0.33727743 +908,2003-05-14T10:00:00,BMFBOVESPA:WEGE3,0.33727743 +909,2003-05-16T10:00:00,BMFBOVESPA:WEGE3,0.33136028 +910,2003-05-19T10:00:00,BMFBOVESPA:WEGE3,0.33136028 +911,2003-05-20T10:00:00,BMFBOVESPA:WEGE3,0.33136028 +912,2003-05-23T10:00:00,BMFBOVESPA:WEGE3,0.34171529 +913,2003-05-27T10:00:00,BMFBOVESPA:WEGE3,0.34467386 +914,2003-05-28T10:00:00,BMFBOVESPA:WEGE3,0.35354958 +915,2003-06-02T10:00:00,BMFBOVESPA:WEGE3,0.35798744 +916,2003-06-04T10:00:00,BMFBOVESPA:WEGE3,0.35798744 +917,2003-06-06T10:00:00,BMFBOVESPA:WEGE3,0.35798744 +918,2003-06-09T10:00:00,BMFBOVESPA:WEGE3,0.35798744 +919,2003-06-11T10:00:00,BMFBOVESPA:WEGE3,0.35798744 +920,2003-06-16T10:00:00,BMFBOVESPA:WEGE3,0.35798744 +921,2003-06-17T10:00:00,BMFBOVESPA:WEGE3,0.35798744 +922,2003-06-18T10:00:00,BMFBOVESPA:WEGE3,0.35650816 +923,2003-06-20T10:00:00,BMFBOVESPA:WEGE3,0.34911172 +924,2003-06-23T10:00:00,BMFBOVESPA:WEGE3,0.34911172 +925,2003-06-24T10:00:00,BMFBOVESPA:WEGE3,0.36390459 +926,2003-06-25T10:00:00,BMFBOVESPA:WEGE3,0.35798744 +927,2003-06-26T10:00:00,BMFBOVESPA:WEGE3,0.35798744 +928,2003-06-30T10:00:00,BMFBOVESPA:WEGE3,0.35798744 +929,2003-07-01T10:00:00,BMFBOVESPA:WEGE3,0.35946673 +930,2003-07-02T10:00:00,BMFBOVESPA:WEGE3,0.35798744 +931,2003-07-03T10:00:00,BMFBOVESPA:WEGE3,0.36390459 +932,2003-07-04T10:00:00,BMFBOVESPA:WEGE3,0.36390459 +933,2003-07-07T10:00:00,BMFBOVESPA:WEGE3,0.36390459 +934,2003-07-08T10:00:00,BMFBOVESPA:WEGE3,0.36390459 +935,2003-07-10T10:00:00,BMFBOVESPA:WEGE3,0.35798744 +936,2003-07-11T10:00:00,BMFBOVESPA:WEGE3,0.35798744 +937,2003-07-14T10:00:00,BMFBOVESPA:WEGE3,0.35798744 +938,2003-07-15T10:00:00,BMFBOVESPA:WEGE3,0.35354958 +939,2003-07-16T10:00:00,BMFBOVESPA:WEGE3,0.35354958 +940,2003-07-18T10:00:00,BMFBOVESPA:WEGE3,0.35354958 +941,2003-07-21T10:00:00,BMFBOVESPA:WEGE3,0.35798744 +942,2003-07-22T10:00:00,BMFBOVESPA:WEGE3,0.36834245 +943,2003-07-23T10:00:00,BMFBOVESPA:WEGE3,0.37130103 +944,2003-07-24T10:00:00,BMFBOVESPA:WEGE3,0.38165603 +945,2003-07-25T10:00:00,BMFBOVESPA:WEGE3,0.39053176 +946,2003-07-28T10:00:00,BMFBOVESPA:WEGE3,0.39053176 +947,2003-07-29T10:00:00,BMFBOVESPA:WEGE3,0.39496962 +948,2003-07-31T10:00:00,BMFBOVESPA:WEGE3,0.39496962 +949,2003-08-01T10:00:00,BMFBOVESPA:WEGE3,0.39053176 +950,2003-08-04T10:00:00,BMFBOVESPA:WEGE3,0.39053176 +951,2003-08-05T10:00:00,BMFBOVESPA:WEGE3,0.39349033 +952,2003-08-06T10:00:00,BMFBOVESPA:WEGE3,0.40088677 +953,2003-08-08T10:00:00,BMFBOVESPA:WEGE3,0.40680391 +954,2003-08-11T10:00:00,BMFBOVESPA:WEGE3,0.40384534 +955,2003-08-12T10:00:00,BMFBOVESPA:WEGE3,0.41272106 +956,2003-08-13T10:00:00,BMFBOVESPA:WEGE3,0.41272106 +957,2003-08-14T10:00:00,BMFBOVESPA:WEGE3,0.41272106 +958,2003-08-15T10:00:00,BMFBOVESPA:WEGE3,0.41272106 +959,2003-08-18T10:00:00,BMFBOVESPA:WEGE3,0.42603464 +960,2003-08-19T10:00:00,BMFBOVESPA:WEGE3,0.42603464 +961,2003-08-21T10:00:00,BMFBOVESPA:WEGE3,0.43934823 +962,2003-08-22T10:00:00,BMFBOVESPA:WEGE3,0.44822395 +963,2003-08-25T10:00:00,BMFBOVESPA:WEGE3,0.44970323 +964,2003-08-26T10:00:00,BMFBOVESPA:WEGE3,0.45266181 +965,2003-08-27T10:00:00,BMFBOVESPA:WEGE3,0.45709967 +966,2003-08-28T10:00:00,BMFBOVESPA:WEGE3,0.45562038 +967,2003-08-29T10:00:00,BMFBOVESPA:WEGE3,0.46301682 +968,2003-09-01T10:00:00,BMFBOVESPA:WEGE3,0.45118252 +969,2003-09-02T10:00:00,BMFBOVESPA:WEGE3,0.44970323 +970,2003-09-03T10:00:00,BMFBOVESPA:WEGE3,0.44526537 +971,2003-09-04T10:00:00,BMFBOVESPA:WEGE3,0.45562038 +972,2003-09-05T10:00:00,BMFBOVESPA:WEGE3,0.45118252 +973,2003-09-08T10:00:00,BMFBOVESPA:WEGE3,0.45709967 +974,2003-09-09T10:00:00,BMFBOVESPA:WEGE3,0.46301682 +975,2003-09-10T10:00:00,BMFBOVESPA:WEGE3,0.45857896 +976,2003-09-11T10:00:00,BMFBOVESPA:WEGE3,0.46301682 +977,2003-09-12T10:00:00,BMFBOVESPA:WEGE3,0.45118252 +978,2003-09-15T10:00:00,BMFBOVESPA:WEGE3,0.45709967 +979,2003-09-16T10:00:00,BMFBOVESPA:WEGE3,0.45709967 +980,2003-09-17T10:00:00,BMFBOVESPA:WEGE3,0.45709967 +981,2003-09-18T10:00:00,BMFBOVESPA:WEGE3,0.45709967 +982,2003-09-19T10:00:00,BMFBOVESPA:WEGE3,0.46153753 +983,2003-09-23T10:00:00,BMFBOVESPA:WEGE3,0.45709967 +984,2003-09-24T10:00:00,BMFBOVESPA:WEGE3,0.45857896 +985,2003-09-25T10:00:00,BMFBOVESPA:WEGE3,0.45709967 +986,2003-09-26T10:00:00,BMFBOVESPA:WEGE3,0.45709967 +987,2003-09-29T10:00:00,BMFBOVESPA:WEGE3,0.45266181 +988,2003-09-30T10:00:00,BMFBOVESPA:WEGE3,0.45266181 +989,2003-10-01T10:00:00,BMFBOVESPA:WEGE3,0.45709967 +990,2003-10-02T10:00:00,BMFBOVESPA:WEGE3,0.46301682 +991,2003-10-03T10:00:00,BMFBOVESPA:WEGE3,0.46745468 +992,2003-10-06T10:00:00,BMFBOVESPA:WEGE3,0.49999899 +993,2003-10-07T10:00:00,BMFBOVESPA:WEGE3,0.49112327 +994,2003-10-08T10:00:00,BMFBOVESPA:WEGE3,0.50147828 +995,2003-10-09T10:00:00,BMFBOVESPA:WEGE3,0.49556113 +996,2003-10-10T10:00:00,BMFBOVESPA:WEGE3,0.49408184 +997,2003-10-13T10:00:00,BMFBOVESPA:WEGE3,0.50295757 +998,2003-10-14T10:00:00,BMFBOVESPA:WEGE3,0.50147828 +999,2003-10-15T10:00:00,BMFBOVESPA:WEGE3,0.50739543 +1000,2003-10-16T10:00:00,BMFBOVESPA:WEGE3,0.51331257 +1001,2003-10-17T10:00:00,BMFBOVESPA:WEGE3,0.52958473 +1002,2003-10-20T10:00:00,BMFBOVESPA:WEGE3,0.53402259 +1003,2003-10-21T10:00:00,BMFBOVESPA:WEGE3,0.53550188 +1004,2003-10-22T10:00:00,BMFBOVESPA:WEGE3,0.54585689 +1005,2003-10-23T10:00:00,BMFBOVESPA:WEGE3,0.53993974 +1006,2003-10-24T10:00:00,BMFBOVESPA:WEGE3,0.54585689 +1007,2003-10-27T10:00:00,BMFBOVESPA:WEGE3,0.53993974 +1008,2003-10-28T10:00:00,BMFBOVESPA:WEGE3,0.54585689 +1009,2003-10-29T10:00:00,BMFBOVESPA:WEGE3,0.53993974 +1010,2003-10-30T10:00:00,BMFBOVESPA:WEGE3,0.53402259 +1011,2003-10-31T10:00:00,BMFBOVESPA:WEGE3,0.53993974 +1012,2003-11-03T10:00:00,BMFBOVESPA:WEGE3,0.53993974 +1013,2003-11-04T10:00:00,BMFBOVESPA:WEGE3,0.53402259 +1014,2003-11-05T10:00:00,BMFBOVESPA:WEGE3,0.53402259 +1015,2003-11-06T10:00:00,BMFBOVESPA:WEGE3,0.53402259 +1016,2003-11-07T10:00:00,BMFBOVESPA:WEGE3,0.53402259 +1017,2003-11-10T10:00:00,BMFBOVESPA:WEGE3,0.53402259 +1018,2003-11-11T10:00:00,BMFBOVESPA:WEGE3,0.53106402 +1019,2003-11-12T10:00:00,BMFBOVESPA:WEGE3,0.52958473 +1020,2003-11-13T10:00:00,BMFBOVESPA:WEGE3,0.52958473 +1021,2003-11-14T10:00:00,BMFBOVESPA:WEGE3,0.53993974 +1022,2003-11-17T10:00:00,BMFBOVESPA:WEGE3,0.53402259 +1023,2003-11-18T10:00:00,BMFBOVESPA:WEGE3,0.53402259 +1024,2003-11-19T10:00:00,BMFBOVESPA:WEGE3,0.53402259 +1025,2003-11-20T10:00:00,BMFBOVESPA:WEGE3,0.52514687 +1026,2003-11-21T10:00:00,BMFBOVESPA:WEGE3,0.51479186 +1027,2003-11-24T10:00:00,BMFBOVESPA:WEGE3,0.51775043 +1028,2003-11-25T10:00:00,BMFBOVESPA:WEGE3,0.52070901 +1029,2003-11-26T10:00:00,BMFBOVESPA:WEGE3,0.52070901 +1030,2003-11-27T10:00:00,BMFBOVESPA:WEGE3,0.52070901 +1031,2003-11-28T10:00:00,BMFBOVESPA:WEGE3,0.51627115 +1032,2003-12-01T10:00:00,BMFBOVESPA:WEGE3,0.5325433 +1033,2003-12-02T10:00:00,BMFBOVESPA:WEGE3,0.53402259 +1034,2003-12-03T10:00:00,BMFBOVESPA:WEGE3,0.53993974 +1035,2003-12-04T10:00:00,BMFBOVESPA:WEGE3,0.52958473 +1036,2003-12-05T10:00:00,BMFBOVESPA:WEGE3,0.52958473 +1037,2003-12-08T10:00:00,BMFBOVESPA:WEGE3,0.52958473 +1038,2003-12-09T10:00:00,BMFBOVESPA:WEGE3,0.52958473 +1039,2003-12-10T10:00:00,BMFBOVESPA:WEGE3,0.52958473 +1040,2003-12-11T10:00:00,BMFBOVESPA:WEGE3,0.53402259 +1041,2003-12-12T10:00:00,BMFBOVESPA:WEGE3,0.53550188 +1042,2003-12-15T10:00:00,BMFBOVESPA:WEGE3,0.52958473 +1043,2003-12-16T10:00:00,BMFBOVESPA:WEGE3,0.52514687 +1044,2003-12-17T10:00:00,BMFBOVESPA:WEGE3,0.53550188 +1045,2003-12-18T10:00:00,BMFBOVESPA:WEGE3,0.53846045 +1046,2003-12-19T10:00:00,BMFBOVESPA:WEGE3,0.53846045 +1047,2003-12-22T10:00:00,BMFBOVESPA:WEGE3,0.52958473 +1048,2003-12-23T10:00:00,BMFBOVESPA:WEGE3,0.53550188 +1049,2003-12-26T10:00:00,BMFBOVESPA:WEGE3,0.53550188 +1050,2003-12-29T10:00:00,BMFBOVESPA:WEGE3,0.55769118 +1051,2003-12-30T10:00:00,BMFBOVESPA:WEGE3,0.53550188 +1052,2004-01-02T10:00:00,BMFBOVESPA:WEGE3,0.52514687 +1053,2004-01-05T10:00:00,BMFBOVESPA:WEGE3,0.55177403 +1054,2004-01-06T10:00:00,BMFBOVESPA:WEGE3,0.57396334 +1055,2004-01-07T10:00:00,BMFBOVESPA:WEGE3,0.61390409 +1056,2004-01-08T10:00:00,BMFBOVESPA:WEGE3,0.6242591 +1057,2004-01-09T10:00:00,BMFBOVESPA:WEGE3,0.64792769 +1058,2004-01-12T10:00:00,BMFBOVESPA:WEGE3,0.6464484 +1059,2004-01-13T10:00:00,BMFBOVESPA:WEGE3,0.63313482 +1060,2004-01-14T10:00:00,BMFBOVESPA:WEGE3,0.6242591 +1061,2004-01-15T10:00:00,BMFBOVESPA:WEGE3,0.61390409 +1062,2004-01-16T10:00:00,BMFBOVESPA:WEGE3,0.6242591 +1063,2004-01-19T10:00:00,BMFBOVESPA:WEGE3,0.64792769 +1064,2004-01-20T10:00:00,BMFBOVESPA:WEGE3,0.64792769 +1065,2004-01-21T10:00:00,BMFBOVESPA:WEGE3,0.64201054 +1066,2004-01-22T10:00:00,BMFBOVESPA:WEGE3,0.63017624 +1067,2004-01-23T10:00:00,BMFBOVESPA:WEGE3,0.6464484 +1068,2004-01-26T10:00:00,BMFBOVESPA:WEGE3,0.64792769 +1069,2004-01-27T10:00:00,BMFBOVESPA:WEGE3,0.63609339 +1070,2004-01-28T10:00:00,BMFBOVESPA:WEGE3,0.61538337 +1071,2004-01-29T10:00:00,BMFBOVESPA:WEGE3,0.59171478 +1072,2004-01-30T10:00:00,BMFBOVESPA:WEGE3,0.59171478 +1073,2004-02-02T10:00:00,BMFBOVESPA:WEGE3,0.58579763 +1074,2004-02-03T10:00:00,BMFBOVESPA:WEGE3,0.59319407 +1075,2004-02-04T10:00:00,BMFBOVESPA:WEGE3,0.59319407 +1076,2004-02-05T10:00:00,BMFBOVESPA:WEGE3,0.60206979 +1077,2004-02-06T10:00:00,BMFBOVESPA:WEGE3,0.59319407 +1078,2004-02-09T10:00:00,BMFBOVESPA:WEGE3,0.59171478 +1079,2004-02-10T10:00:00,BMFBOVESPA:WEGE3,0.58579763 +1080,2004-02-11T10:00:00,BMFBOVESPA:WEGE3,0.60354908 +1081,2004-02-12T10:00:00,BMFBOVESPA:WEGE3,0.61390409 +1082,2004-02-13T10:00:00,BMFBOVESPA:WEGE3,0.60354908 +1083,2004-02-16T10:00:00,BMFBOVESPA:WEGE3,0.61538337 +1084,2004-02-17T10:00:00,BMFBOVESPA:WEGE3,0.64792769 +1085,2004-02-18T10:00:00,BMFBOVESPA:WEGE3,0.66124127 +1086,2004-02-19T10:00:00,BMFBOVESPA:WEGE3,0.64940697 +1087,2004-02-20T10:00:00,BMFBOVESPA:WEGE3,0.66124127 +1088,2004-02-25T10:00:00,BMFBOVESPA:WEGE3,0.66272056 +1089,2004-02-26T10:00:00,BMFBOVESPA:WEGE3,0.66272056 +1090,2004-02-27T10:00:00,BMFBOVESPA:WEGE3,0.66419984 +1091,2004-03-01T10:00:00,BMFBOVESPA:WEGE3,0.65532412 +1092,2004-03-02T10:00:00,BMFBOVESPA:WEGE3,0.65088626 +1093,2004-03-03T10:00:00,BMFBOVESPA:WEGE3,0.63757268 +1094,2004-03-04T10:00:00,BMFBOVESPA:WEGE3,0.63757268 +1095,2004-03-05T10:00:00,BMFBOVESPA:WEGE3,0.62721767 +1096,2004-03-08T10:00:00,BMFBOVESPA:WEGE3,0.62721767 +1097,2004-03-09T10:00:00,BMFBOVESPA:WEGE3,0.64792769 +1098,2004-03-10T10:00:00,BMFBOVESPA:WEGE3,0.64348983 +1099,2004-03-11T10:00:00,BMFBOVESPA:WEGE3,0.63757268 +1100,2004-03-12T10:00:00,BMFBOVESPA:WEGE3,0.64940697 +1101,2004-03-15T10:00:00,BMFBOVESPA:WEGE3,0.64792769 +1102,2004-03-16T10:00:00,BMFBOVESPA:WEGE3,0.64940697 +1103,2004-03-17T10:00:00,BMFBOVESPA:WEGE3,0.64496911 +1104,2004-03-18T10:00:00,BMFBOVESPA:WEGE3,0.66715842 +1105,2004-03-19T10:00:00,BMFBOVESPA:WEGE3,0.69526487 +1106,2004-03-22T10:00:00,BMFBOVESPA:WEGE3,0.68343057 +1107,2004-03-23T10:00:00,BMFBOVESPA:WEGE3,0.71301631 +1108,2004-03-24T10:00:00,BMFBOVESPA:WEGE3,0.71745417 +1109,2004-03-25T10:00:00,BMFBOVESPA:WEGE3,0.74999849 +1110,2004-03-26T10:00:00,BMFBOVESPA:WEGE3,0.78993923 +1111,2004-03-29T10:00:00,BMFBOVESPA:WEGE3,0.76922922 +1112,2004-03-30T10:00:00,BMFBOVESPA:WEGE3,0.76331207 +1113,2004-03-31T10:00:00,BMFBOVESPA:WEGE3,0.78550137 +1114,2004-04-01T10:00:00,BMFBOVESPA:WEGE3,0.79141852 +1115,2004-04-02T10:00:00,BMFBOVESPA:WEGE3,0.79733567 +1116,2004-04-05T10:00:00,BMFBOVESPA:WEGE3,0.79141852 +1117,2004-04-06T10:00:00,BMFBOVESPA:WEGE3,0.7943771 +1118,2004-04-07T10:00:00,BMFBOVESPA:WEGE3,0.78106351 +1119,2004-04-08T10:00:00,BMFBOVESPA:WEGE3,0.78106351 +1120,2004-04-12T10:00:00,BMFBOVESPA:WEGE3,0.76922922 +1121,2004-04-13T10:00:00,BMFBOVESPA:WEGE3,0.76922922 +1122,2004-04-14T10:00:00,BMFBOVESPA:WEGE3,0.76331207 +1123,2004-04-15T10:00:00,BMFBOVESPA:WEGE3,0.74112277 +1124,2004-04-16T10:00:00,BMFBOVESPA:WEGE3,0.75147777 +1125,2004-04-19T10:00:00,BMFBOVESPA:WEGE3,0.76479136 +1126,2004-04-20T10:00:00,BMFBOVESPA:WEGE3,0.76627064 +1127,2004-04-22T10:00:00,BMFBOVESPA:WEGE3,0.76922922 +1128,2004-04-23T10:00:00,BMFBOVESPA:WEGE3,0.79585638 +1129,2004-04-26T10:00:00,BMFBOVESPA:WEGE3,0.78106351 +1130,2004-04-27T10:00:00,BMFBOVESPA:WEGE3,0.7707085 +1131,2004-04-28T10:00:00,BMFBOVESPA:WEGE3,0.74556063 +1132,2004-04-29T10:00:00,BMFBOVESPA:WEGE3,0.71745417 +1133,2004-04-30T10:00:00,BMFBOVESPA:WEGE3,0.72485061 +1134,2004-05-03T10:00:00,BMFBOVESPA:WEGE3,0.71745417 +1135,2004-05-04T10:00:00,BMFBOVESPA:WEGE3,0.71745417 +1136,2004-05-05T10:00:00,BMFBOVESPA:WEGE3,0.71745417 +1137,2004-05-06T10:00:00,BMFBOVESPA:WEGE3,0.73964348 +1138,2004-05-07T10:00:00,BMFBOVESPA:WEGE3,0.72928847 +1139,2004-05-10T10:00:00,BMFBOVESPA:WEGE3,0.70709917 +1140,2004-05-11T10:00:00,BMFBOVESPA:WEGE3,0.73520562 +1141,2004-05-12T10:00:00,BMFBOVESPA:WEGE3,0.74999849 +1142,2004-05-13T10:00:00,BMFBOVESPA:WEGE3,0.74999849 +1143,2004-05-14T10:00:00,BMFBOVESPA:WEGE3,0.74703991 +1144,2004-05-17T10:00:00,BMFBOVESPA:WEGE3,0.74112277 +1145,2004-05-18T10:00:00,BMFBOVESPA:WEGE3,0.75147777 +1146,2004-05-19T10:00:00,BMFBOVESPA:WEGE3,0.76331207 +1147,2004-05-20T10:00:00,BMFBOVESPA:WEGE3,0.76331207 +1148,2004-05-21T10:00:00,BMFBOVESPA:WEGE3,0.78550137 +1149,2004-05-24T10:00:00,BMFBOVESPA:WEGE3,0.78698066 +1150,2004-05-25T10:00:00,BMFBOVESPA:WEGE3,0.78106351 +1151,2004-05-26T10:00:00,BMFBOVESPA:WEGE3,0.78698066 +1152,2004-05-27T10:00:00,BMFBOVESPA:WEGE3,0.80916997 +1153,2004-05-28T10:00:00,BMFBOVESPA:WEGE3,0.80916997 +1154,2004-05-31T10:00:00,BMFBOVESPA:WEGE3,0.81508711 +1155,2004-06-01T10:00:00,BMFBOVESPA:WEGE3,0.81508711 +1156,2004-06-02T10:00:00,BMFBOVESPA:WEGE3,0.82100426 +1157,2004-06-03T10:00:00,BMFBOVESPA:WEGE3,0.83135927 +1158,2004-06-04T10:00:00,BMFBOVESPA:WEGE3,0.84171428 +1159,2004-06-07T10:00:00,BMFBOVESPA:WEGE3,0.83579713 +1160,2004-06-08T10:00:00,BMFBOVESPA:WEGE3,0.83135927 +1161,2004-06-09T10:00:00,BMFBOVESPA:WEGE3,0.82100426 +1162,2004-06-11T10:00:00,BMFBOVESPA:WEGE3,0.85502786 +1163,2004-06-14T10:00:00,BMFBOVESPA:WEGE3,0.85354857 +1164,2004-06-15T10:00:00,BMFBOVESPA:WEGE3,0.86094501 +1165,2004-06-16T10:00:00,BMFBOVESPA:WEGE3,0.85502786 +1166,2004-06-17T10:00:00,BMFBOVESPA:WEGE3,0.84319357 +1167,2004-06-18T10:00:00,BMFBOVESPA:WEGE3,0.83579713 +1168,2004-06-21T10:00:00,BMFBOVESPA:WEGE3,0.83727642 +1169,2004-06-22T10:00:00,BMFBOVESPA:WEGE3,0.84911071 +1170,2004-06-23T10:00:00,BMFBOVESPA:WEGE3,0.84319357 +1171,2004-06-24T10:00:00,BMFBOVESPA:WEGE3,0.84319357 +1172,2004-06-25T10:00:00,BMFBOVESPA:WEGE3,0.84319357 +1173,2004-06-28T10:00:00,BMFBOVESPA:WEGE3,0.82692141 +1174,2004-06-29T10:00:00,BMFBOVESPA:WEGE3,0.83135927 +1175,2004-06-30T10:00:00,BMFBOVESPA:WEGE3,0.83727642 +1176,2004-07-01T10:00:00,BMFBOVESPA:WEGE3,0.82987998 +1177,2004-07-02T10:00:00,BMFBOVESPA:WEGE3,0.83727642 +1178,2004-07-05T10:00:00,BMFBOVESPA:WEGE3,0.82692141 +1179,2004-07-06T10:00:00,BMFBOVESPA:WEGE3,0.80325282 +1180,2004-07-07T10:00:00,BMFBOVESPA:WEGE3,0.80621139 +1181,2004-07-08T10:00:00,BMFBOVESPA:WEGE3,0.81508711 +1182,2004-07-12T10:00:00,BMFBOVESPA:WEGE3,0.82100426 +1183,2004-07-13T10:00:00,BMFBOVESPA:WEGE3,0.81508711 +1184,2004-07-14T10:00:00,BMFBOVESPA:WEGE3,0.81212854 +1185,2004-07-15T10:00:00,BMFBOVESPA:WEGE3,0.81508711 +1186,2004-07-16T10:00:00,BMFBOVESPA:WEGE3,0.83135927 +1187,2004-07-19T10:00:00,BMFBOVESPA:WEGE3,0.83431784 +1188,2004-07-20T10:00:00,BMFBOVESPA:WEGE3,0.83431784 +1189,2004-07-21T10:00:00,BMFBOVESPA:WEGE3,0.83135927 +1190,2004-07-22T10:00:00,BMFBOVESPA:WEGE3,0.83135927 +1191,2004-07-23T10:00:00,BMFBOVESPA:WEGE3,0.84615214 +1192,2004-07-26T10:00:00,BMFBOVESPA:WEGE3,0.8624243 +1193,2004-07-27T10:00:00,BMFBOVESPA:WEGE3,0.85946572 +1194,2004-07-28T10:00:00,BMFBOVESPA:WEGE3,0.85354857 +1195,2004-07-29T10:00:00,BMFBOVESPA:WEGE3,0.85206929 +1196,2004-07-30T10:00:00,BMFBOVESPA:WEGE3,0.82544212 +1197,2004-08-02T10:00:00,BMFBOVESPA:WEGE3,0.83579713 +1198,2004-08-03T10:00:00,BMFBOVESPA:WEGE3,0.85650715 +1199,2004-08-04T10:00:00,BMFBOVESPA:WEGE3,0.85650715 +1200,2004-08-05T10:00:00,BMFBOVESPA:WEGE3,0.84615214 +1201,2004-08-06T10:00:00,BMFBOVESPA:WEGE3,0.85354857 +1202,2004-08-09T10:00:00,BMFBOVESPA:WEGE3,0.85354857 +1203,2004-08-10T10:00:00,BMFBOVESPA:WEGE3,0.84763143 +1204,2004-08-11T10:00:00,BMFBOVESPA:WEGE3,0.85059 +1205,2004-08-12T10:00:00,BMFBOVESPA:WEGE3,0.85354857 +1206,2004-08-13T10:00:00,BMFBOVESPA:WEGE3,0.88165503 +1207,2004-08-16T10:00:00,BMFBOVESPA:WEGE3,0.91567863 +1208,2004-08-17T10:00:00,BMFBOVESPA:WEGE3,0.91715791 +1209,2004-08-18T10:00:00,BMFBOVESPA:WEGE3,0.90532362 +1210,2004-08-19T10:00:00,BMFBOVESPA:WEGE3,0.91124077 +1211,2004-08-20T10:00:00,BMFBOVESPA:WEGE3,0.90088576 +1212,2004-08-23T10:00:00,BMFBOVESPA:WEGE3,0.90088576 +1213,2004-08-24T10:00:00,BMFBOVESPA:WEGE3,0.89348932 +1214,2004-08-25T10:00:00,BMFBOVESPA:WEGE3,0.89792718 +1215,2004-08-26T10:00:00,BMFBOVESPA:WEGE3,0.91715791 +1216,2004-08-27T10:00:00,BMFBOVESPA:WEGE3,0.92899221 +1217,2004-08-30T10:00:00,BMFBOVESPA:WEGE3,0.92899221 +1218,2004-08-31T10:00:00,BMFBOVESPA:WEGE3,0.94674365 +1219,2004-09-01T10:00:00,BMFBOVESPA:WEGE3,0.89348932 +1220,2004-09-02T10:00:00,BMFBOVESPA:WEGE3,0.8964479 +1221,2004-09-03T10:00:00,BMFBOVESPA:WEGE3,0.91124077 +1222,2004-09-06T10:00:00,BMFBOVESPA:WEGE3,0.85059 +1223,2004-09-08T10:00:00,BMFBOVESPA:WEGE3,0.83579713 +1224,2004-09-09T10:00:00,BMFBOVESPA:WEGE3,0.83431784 +1225,2004-09-10T10:00:00,BMFBOVESPA:WEGE3,0.81360783 +1226,2004-09-13T10:00:00,BMFBOVESPA:WEGE3,0.80177353 +1227,2004-09-14T10:00:00,BMFBOVESPA:WEGE3,0.83431784 +1228,2004-09-15T10:00:00,BMFBOVESPA:WEGE3,0.83579713 +1229,2004-09-16T10:00:00,BMFBOVESPA:WEGE3,0.84023499 +1230,2004-09-17T10:00:00,BMFBOVESPA:WEGE3,0.84763143 +1231,2004-09-20T10:00:00,BMFBOVESPA:WEGE3,0.84763143 +1232,2004-09-21T10:00:00,BMFBOVESPA:WEGE3,0.84615214 +1233,2004-09-22T10:00:00,BMFBOVESPA:WEGE3,0.84319357 +1234,2004-09-23T10:00:00,BMFBOVESPA:WEGE3,0.84023499 +1235,2004-09-24T10:00:00,BMFBOVESPA:WEGE3,0.83579713 +1236,2004-09-27T10:00:00,BMFBOVESPA:WEGE3,0.83579713 +1237,2004-09-28T10:00:00,BMFBOVESPA:WEGE3,0.84023499 +1238,2004-09-29T10:00:00,BMFBOVESPA:WEGE3,0.83579713 +1239,2004-09-30T10:00:00,BMFBOVESPA:WEGE3,0.83727642 +1240,2004-10-01T10:00:00,BMFBOVESPA:WEGE3,0.84171428 +1241,2004-10-04T10:00:00,BMFBOVESPA:WEGE3,0.83727642 +1242,2004-10-05T10:00:00,BMFBOVESPA:WEGE3,0.84615214 +1243,2004-10-06T10:00:00,BMFBOVESPA:WEGE3,0.84171428 +1244,2004-10-07T10:00:00,BMFBOVESPA:WEGE3,0.84615214 +1245,2004-10-08T10:00:00,BMFBOVESPA:WEGE3,0.82396283 +1246,2004-10-11T10:00:00,BMFBOVESPA:WEGE3,0.83135927 +1247,2004-10-13T10:00:00,BMFBOVESPA:WEGE3,0.8387557 +1248,2004-10-14T10:00:00,BMFBOVESPA:WEGE3,0.83579713 +1249,2004-10-15T10:00:00,BMFBOVESPA:WEGE3,0.83431784 +1250,2004-10-18T10:00:00,BMFBOVESPA:WEGE3,0.82987998 +1251,2004-10-19T10:00:00,BMFBOVESPA:WEGE3,0.8284007 +1252,2004-10-20T10:00:00,BMFBOVESPA:WEGE3,0.82987998 +1253,2004-10-21T10:00:00,BMFBOVESPA:WEGE3,0.82692141 +1254,2004-10-22T10:00:00,BMFBOVESPA:WEGE3,0.83135927 +1255,2004-10-25T10:00:00,BMFBOVESPA:WEGE3,0.83135927 +1256,2004-10-26T10:00:00,BMFBOVESPA:WEGE3,0.82987998 +1257,2004-10-27T10:00:00,BMFBOVESPA:WEGE3,0.8387557 +1258,2004-10-28T10:00:00,BMFBOVESPA:WEGE3,0.85059 +1259,2004-10-29T10:00:00,BMFBOVESPA:WEGE3,0.8624243 +1260,2004-11-01T10:00:00,BMFBOVESPA:WEGE3,0.87130002 +1261,2004-11-03T10:00:00,BMFBOVESPA:WEGE3,0.86390358 +1262,2004-11-04T10:00:00,BMFBOVESPA:WEGE3,0.84023499 +1263,2004-11-05T10:00:00,BMFBOVESPA:WEGE3,0.84023499 +1264,2004-11-08T10:00:00,BMFBOVESPA:WEGE3,0.84171428 +1265,2004-11-09T10:00:00,BMFBOVESPA:WEGE3,0.84319357 +1266,2004-11-10T10:00:00,BMFBOVESPA:WEGE3,0.84763143 +1267,2004-11-11T10:00:00,BMFBOVESPA:WEGE3,0.84911071 +1268,2004-11-12T10:00:00,BMFBOVESPA:WEGE3,0.84467285 +1269,2004-11-16T10:00:00,BMFBOVESPA:WEGE3,0.84171428 +1270,2004-11-17T10:00:00,BMFBOVESPA:WEGE3,0.83727642 +1271,2004-11-18T10:00:00,BMFBOVESPA:WEGE3,0.83431784 +1272,2004-11-19T10:00:00,BMFBOVESPA:WEGE3,0.83727642 +1273,2004-11-22T10:00:00,BMFBOVESPA:WEGE3,0.83431784 +1274,2004-11-23T10:00:00,BMFBOVESPA:WEGE3,0.8165664 +1275,2004-11-24T10:00:00,BMFBOVESPA:WEGE3,0.82396283 +1276,2004-11-25T10:00:00,BMFBOVESPA:WEGE3,0.8284007 +1277,2004-11-26T10:00:00,BMFBOVESPA:WEGE3,0.82100426 +1278,2004-11-29T10:00:00,BMFBOVESPA:WEGE3,0.82987998 +1279,2004-11-30T10:00:00,BMFBOVESPA:WEGE3,0.81804569 +1280,2004-12-01T10:00:00,BMFBOVESPA:WEGE3,0.8284007 +1281,2004-12-02T10:00:00,BMFBOVESPA:WEGE3,0.82692141 +1282,2004-12-03T10:00:00,BMFBOVESPA:WEGE3,0.82396283 +1283,2004-12-06T10:00:00,BMFBOVESPA:WEGE3,0.82248355 +1284,2004-12-07T10:00:00,BMFBOVESPA:WEGE3,0.81360783 +1285,2004-12-08T10:00:00,BMFBOVESPA:WEGE3,0.80769068 +1286,2004-12-09T10:00:00,BMFBOVESPA:WEGE3,0.79585638 +1287,2004-12-10T10:00:00,BMFBOVESPA:WEGE3,0.81952497 +1288,2004-12-13T10:00:00,BMFBOVESPA:WEGE3,0.81804569 +1289,2004-12-14T10:00:00,BMFBOVESPA:WEGE3,0.81952497 +1290,2004-12-15T10:00:00,BMFBOVESPA:WEGE3,0.82396283 +1291,2004-12-16T10:00:00,BMFBOVESPA:WEGE3,0.82396283 +1292,2004-12-17T10:00:00,BMFBOVESPA:WEGE3,0.81360783 +1293,2004-12-20T10:00:00,BMFBOVESPA:WEGE3,0.81508711 +1294,2004-12-21T10:00:00,BMFBOVESPA:WEGE3,0.81508711 +1295,2004-12-22T10:00:00,BMFBOVESPA:WEGE3,0.80916997 +1296,2004-12-23T10:00:00,BMFBOVESPA:WEGE3,0.81212854 +1297,2004-12-27T10:00:00,BMFBOVESPA:WEGE3,0.8165664 +1298,2004-12-28T10:00:00,BMFBOVESPA:WEGE3,0.81360783 +1299,2004-12-29T10:00:00,BMFBOVESPA:WEGE3,0.81508711 +1300,2004-12-30T10:00:00,BMFBOVESPA:WEGE3,0.83135927 +1301,2005-01-03T10:00:00,BMFBOVESPA:WEGE3,0.83283856 +1302,2005-01-04T10:00:00,BMFBOVESPA:WEGE3,0.8387557 +1303,2005-01-05T10:00:00,BMFBOVESPA:WEGE3,0.84467285 +1304,2005-01-06T10:00:00,BMFBOVESPA:WEGE3,0.85059 +1305,2005-01-07T10:00:00,BMFBOVESPA:WEGE3,0.85946572 +1306,2005-01-10T10:00:00,BMFBOVESPA:WEGE3,0.85354857 +1307,2005-01-11T10:00:00,BMFBOVESPA:WEGE3,0.85650715 +1308,2005-01-12T10:00:00,BMFBOVESPA:WEGE3,0.8624243 +1309,2005-01-13T10:00:00,BMFBOVESPA:WEGE3,0.8964479 +1310,2005-01-14T10:00:00,BMFBOVESPA:WEGE3,0.89201003 +1311,2005-01-17T10:00:00,BMFBOVESPA:WEGE3,0.87869645 +1312,2005-01-18T10:00:00,BMFBOVESPA:WEGE3,0.86834144 +1313,2005-01-19T10:00:00,BMFBOVESPA:WEGE3,0.8846136 +1314,2005-01-20T10:00:00,BMFBOVESPA:WEGE3,0.86982073 +1315,2005-01-21T10:00:00,BMFBOVESPA:WEGE3,0.87869645 +1316,2005-01-24T10:00:00,BMFBOVESPA:WEGE3,0.8727793 +1317,2005-01-26T10:00:00,BMFBOVESPA:WEGE3,0.8846136 +1318,2005-01-27T10:00:00,BMFBOVESPA:WEGE3,0.87869645 +1319,2005-01-28T10:00:00,BMFBOVESPA:WEGE3,0.8846136 +1320,2005-01-31T10:00:00,BMFBOVESPA:WEGE3,0.88905146 +1321,2005-02-01T10:00:00,BMFBOVESPA:WEGE3,0.87573788 +1322,2005-02-02T10:00:00,BMFBOVESPA:WEGE3,0.88609289 +1323,2005-02-03T10:00:00,BMFBOVESPA:WEGE3,0.8727793 +1324,2005-02-04T10:00:00,BMFBOVESPA:WEGE3,0.87869645 +1325,2005-02-09T10:00:00,BMFBOVESPA:WEGE3,0.88905146 +1326,2005-02-10T10:00:00,BMFBOVESPA:WEGE3,0.89053075 +1327,2005-02-11T10:00:00,BMFBOVESPA:WEGE3,0.90088576 +1328,2005-02-14T10:00:00,BMFBOVESPA:WEGE3,0.90976148 +1329,2005-02-15T10:00:00,BMFBOVESPA:WEGE3,0.93343007 +1330,2005-02-16T10:00:00,BMFBOVESPA:WEGE3,0.95709866 +1331,2005-02-17T10:00:00,BMFBOVESPA:WEGE3,0.94822294 +1332,2005-02-18T10:00:00,BMFBOVESPA:WEGE3,0.92011649 +1333,2005-02-21T10:00:00,BMFBOVESPA:WEGE3,0.92307506 +1334,2005-02-22T10:00:00,BMFBOVESPA:WEGE3,0.91715791 +1335,2005-02-23T10:00:00,BMFBOVESPA:WEGE3,0.90828219 +1336,2005-02-24T10:00:00,BMFBOVESPA:WEGE3,0.90532362 +1337,2005-02-25T10:00:00,BMFBOVESPA:WEGE3,0.89792718 +1338,2005-02-28T10:00:00,BMFBOVESPA:WEGE3,0.88757217 +1339,2005-03-01T10:00:00,BMFBOVESPA:WEGE3,0.90532362 +1340,2005-03-02T10:00:00,BMFBOVESPA:WEGE3,0.90828219 +1341,2005-03-03T10:00:00,BMFBOVESPA:WEGE3,0.91567863 +1342,2005-03-04T10:00:00,BMFBOVESPA:WEGE3,0.91124077 +1343,2005-03-07T10:00:00,BMFBOVESPA:WEGE3,0.92307506 +1344,2005-03-08T10:00:00,BMFBOVESPA:WEGE3,0.92011649 +1345,2005-03-09T10:00:00,BMFBOVESPA:WEGE3,0.91567863 +1346,2005-03-10T10:00:00,BMFBOVESPA:WEGE3,0.90828219 +1347,2005-03-11T10:00:00,BMFBOVESPA:WEGE3,0.89940647 +1348,2005-03-14T10:00:00,BMFBOVESPA:WEGE3,0.89940647 +1349,2005-03-15T10:00:00,BMFBOVESPA:WEGE3,0.8964479 +1350,2005-03-16T10:00:00,BMFBOVESPA:WEGE3,0.88757217 +1351,2005-03-17T10:00:00,BMFBOVESPA:WEGE3,0.88757217 +1352,2005-03-18T10:00:00,BMFBOVESPA:WEGE3,0.89201003 +1353,2005-03-21T10:00:00,BMFBOVESPA:WEGE3,0.89348932 +1354,2005-03-22T10:00:00,BMFBOVESPA:WEGE3,0.89201003 +1355,2005-03-23T10:00:00,BMFBOVESPA:WEGE3,0.85798643 +1356,2005-03-24T10:00:00,BMFBOVESPA:WEGE3,0.89201003 +1357,2005-03-28T10:00:00,BMFBOVESPA:WEGE3,0.88165503 +1358,2005-03-29T10:00:00,BMFBOVESPA:WEGE3,0.85798643 +1359,2005-03-30T10:00:00,BMFBOVESPA:WEGE3,0.85650715 +1360,2005-03-31T10:00:00,BMFBOVESPA:WEGE3,0.84467285 +1361,2005-04-01T10:00:00,BMFBOVESPA:WEGE3,0.82692141 +1362,2005-04-04T10:00:00,BMFBOVESPA:WEGE3,0.82692141 +1363,2005-04-05T10:00:00,BMFBOVESPA:WEGE3,0.81952497 +1364,2005-04-06T10:00:00,BMFBOVESPA:WEGE3,0.82100426 +1365,2005-04-07T10:00:00,BMFBOVESPA:WEGE3,0.81804569 +1366,2005-04-08T10:00:00,BMFBOVESPA:WEGE3,0.81804569 +1367,2005-04-11T10:00:00,BMFBOVESPA:WEGE3,0.8047321 +1368,2005-04-12T10:00:00,BMFBOVESPA:WEGE3,0.80325282 +1369,2005-04-13T10:00:00,BMFBOVESPA:WEGE3,0.79141852 +1370,2005-04-14T10:00:00,BMFBOVESPA:WEGE3,0.75295706 +1371,2005-04-15T10:00:00,BMFBOVESPA:WEGE3,0.74999849 +1372,2005-04-18T10:00:00,BMFBOVESPA:WEGE3,0.77366708 +1373,2005-04-19T10:00:00,BMFBOVESPA:WEGE3,0.8387557 +1374,2005-04-20T10:00:00,BMFBOVESPA:WEGE3,0.83579713 +1375,2005-04-22T10:00:00,BMFBOVESPA:WEGE3,0.83283856 +1376,2005-04-25T10:00:00,BMFBOVESPA:WEGE3,0.83283856 +1377,2005-04-26T10:00:00,BMFBOVESPA:WEGE3,0.83579713 +1378,2005-04-27T10:00:00,BMFBOVESPA:WEGE3,0.83283856 +1379,2005-04-28T10:00:00,BMFBOVESPA:WEGE3,0.83431784 +1380,2005-04-29T10:00:00,BMFBOVESPA:WEGE3,0.84467285 +1381,2005-05-02T10:00:00,BMFBOVESPA:WEGE3,0.85650715 +1382,2005-05-03T10:00:00,BMFBOVESPA:WEGE3,0.85650715 +1383,2005-05-04T10:00:00,BMFBOVESPA:WEGE3,0.85946572 +1384,2005-05-05T10:00:00,BMFBOVESPA:WEGE3,0.85650715 +1385,2005-05-06T10:00:00,BMFBOVESPA:WEGE3,0.85502786 +1386,2005-05-09T10:00:00,BMFBOVESPA:WEGE3,0.85059 +1387,2005-05-10T10:00:00,BMFBOVESPA:WEGE3,0.85354857 +1388,2005-05-11T10:00:00,BMFBOVESPA:WEGE3,0.84615214 +1389,2005-05-12T10:00:00,BMFBOVESPA:WEGE3,0.82248355 +1390,2005-05-13T10:00:00,BMFBOVESPA:WEGE3,0.80916997 +1391,2005-05-16T10:00:00,BMFBOVESPA:WEGE3,0.81508711 +1392,2005-05-17T10:00:00,BMFBOVESPA:WEGE3,0.81508711 +1393,2005-05-18T10:00:00,BMFBOVESPA:WEGE3,0.83283856 +1394,2005-05-19T10:00:00,BMFBOVESPA:WEGE3,0.82396283 +1395,2005-05-20T10:00:00,BMFBOVESPA:WEGE3,0.81064925 +1396,2005-05-23T10:00:00,BMFBOVESPA:WEGE3,0.80916997 +1397,2005-05-24T10:00:00,BMFBOVESPA:WEGE3,0.80916997 +1398,2005-05-25T10:00:00,BMFBOVESPA:WEGE3,0.80621139 +1399,2005-05-27T10:00:00,BMFBOVESPA:WEGE3,0.80769068 +1400,2005-05-30T10:00:00,BMFBOVESPA:WEGE3,0.83283856 +1401,2005-05-31T10:00:00,BMFBOVESPA:WEGE3,0.89201003 +1402,2005-06-01T10:00:00,BMFBOVESPA:WEGE3,0.8846136 +1403,2005-06-02T10:00:00,BMFBOVESPA:WEGE3,0.89201003 +1404,2005-06-03T10:00:00,BMFBOVESPA:WEGE3,0.88017574 +1405,2005-06-06T10:00:00,BMFBOVESPA:WEGE3,0.86686216 +1406,2005-06-07T10:00:00,BMFBOVESPA:WEGE3,0.89201003 +1407,2005-06-08T10:00:00,BMFBOVESPA:WEGE3,0.89348932 +1408,2005-06-09T10:00:00,BMFBOVESPA:WEGE3,0.86982073 +1409,2005-06-10T10:00:00,BMFBOVESPA:WEGE3,0.89792718 +1410,2005-06-13T10:00:00,BMFBOVESPA:WEGE3,0.89348932 +1411,2005-06-14T10:00:00,BMFBOVESPA:WEGE3,0.89792718 +1412,2005-06-15T10:00:00,BMFBOVESPA:WEGE3,0.90976148 +1413,2005-06-16T10:00:00,BMFBOVESPA:WEGE3,0.89496861 +1414,2005-06-17T10:00:00,BMFBOVESPA:WEGE3,0.92011649 +1415,2005-06-20T10:00:00,BMFBOVESPA:WEGE3,0.9068029 +1416,2005-06-21T10:00:00,BMFBOVESPA:WEGE3,0.88757217 +1417,2005-06-22T10:00:00,BMFBOVESPA:WEGE3,0.88313431 +1418,2005-06-23T10:00:00,BMFBOVESPA:WEGE3,0.86982073 +1419,2005-06-24T10:00:00,BMFBOVESPA:WEGE3,0.89348932 +1420,2005-06-27T10:00:00,BMFBOVESPA:WEGE3,0.89496861 +1421,2005-06-28T10:00:00,BMFBOVESPA:WEGE3,0.86538287 +1422,2005-06-29T10:00:00,BMFBOVESPA:WEGE3,0.85946572 +1423,2005-06-30T10:00:00,BMFBOVESPA:WEGE3,0.86982073 +1424,2005-07-01T10:00:00,BMFBOVESPA:WEGE3,0.87130002 +1425,2005-07-04T10:00:00,BMFBOVESPA:WEGE3,0.85059 +1426,2005-07-05T10:00:00,BMFBOVESPA:WEGE3,0.85354857 +1427,2005-07-06T10:00:00,BMFBOVESPA:WEGE3,0.85354857 +1428,2005-07-07T10:00:00,BMFBOVESPA:WEGE3,0.84023499 +1429,2005-07-08T10:00:00,BMFBOVESPA:WEGE3,0.85354857 +1430,2005-07-11T10:00:00,BMFBOVESPA:WEGE3,0.83579713 +1431,2005-07-12T10:00:00,BMFBOVESPA:WEGE3,0.85059 +1432,2005-07-13T10:00:00,BMFBOVESPA:WEGE3,0.85946572 +1433,2005-07-14T10:00:00,BMFBOVESPA:WEGE3,0.85059 +1434,2005-07-15T10:00:00,BMFBOVESPA:WEGE3,0.8387557 +1435,2005-07-18T10:00:00,BMFBOVESPA:WEGE3,0.83283856 +1436,2005-07-19T10:00:00,BMFBOVESPA:WEGE3,0.84319357 +1437,2005-07-20T10:00:00,BMFBOVESPA:WEGE3,0.87721717 +1438,2005-07-21T10:00:00,BMFBOVESPA:WEGE3,0.89053075 +1439,2005-07-22T10:00:00,BMFBOVESPA:WEGE3,0.90088576 +1440,2005-07-25T10:00:00,BMFBOVESPA:WEGE3,0.87130002 +1441,2005-07-26T10:00:00,BMFBOVESPA:WEGE3,0.85798643 +1442,2005-07-27T10:00:00,BMFBOVESPA:WEGE3,0.87573788 +1443,2005-07-28T10:00:00,BMFBOVESPA:WEGE3,0.89940647 +1444,2005-07-29T10:00:00,BMFBOVESPA:WEGE3,0.87130002 +1445,2005-08-01T10:00:00,BMFBOVESPA:WEGE3,0.89496861 +1446,2005-08-02T10:00:00,BMFBOVESPA:WEGE3,0.89496861 +1447,2005-08-03T10:00:00,BMFBOVESPA:WEGE3,0.89201003 +1448,2005-08-04T10:00:00,BMFBOVESPA:WEGE3,0.89496861 +1449,2005-08-05T10:00:00,BMFBOVESPA:WEGE3,0.89496861 +1450,2005-08-08T10:00:00,BMFBOVESPA:WEGE3,0.90088576 +1451,2005-08-09T10:00:00,BMFBOVESPA:WEGE3,0.89053075 +1452,2005-08-10T10:00:00,BMFBOVESPA:WEGE3,0.89496861 +1453,2005-08-11T10:00:00,BMFBOVESPA:WEGE3,0.8964479 +1454,2005-08-12T10:00:00,BMFBOVESPA:WEGE3,0.88017574 +1455,2005-08-15T10:00:00,BMFBOVESPA:WEGE3,0.89201003 +1456,2005-08-16T10:00:00,BMFBOVESPA:WEGE3,0.8964479 +1457,2005-08-17T10:00:00,BMFBOVESPA:WEGE3,0.9068029 +1458,2005-08-18T10:00:00,BMFBOVESPA:WEGE3,0.8964479 +1459,2005-08-19T10:00:00,BMFBOVESPA:WEGE3,0.8964479 +1460,2005-08-22T10:00:00,BMFBOVESPA:WEGE3,0.9068029 +1461,2005-08-23T10:00:00,BMFBOVESPA:WEGE3,0.8964479 +1462,2005-08-24T10:00:00,BMFBOVESPA:WEGE3,0.89496861 +1463,2005-08-25T10:00:00,BMFBOVESPA:WEGE3,0.90976148 +1464,2005-08-26T10:00:00,BMFBOVESPA:WEGE3,0.9068029 +1465,2005-08-29T10:00:00,BMFBOVESPA:WEGE3,0.9068029 +1466,2005-08-30T10:00:00,BMFBOVESPA:WEGE3,0.90088576 +1467,2005-08-31T10:00:00,BMFBOVESPA:WEGE3,0.90828219 +1468,2005-09-01T10:00:00,BMFBOVESPA:WEGE3,0.90976148 +1469,2005-09-02T10:00:00,BMFBOVESPA:WEGE3,0.92455435 +1470,2005-09-05T10:00:00,BMFBOVESPA:WEGE3,0.9186372 +1471,2005-09-06T10:00:00,BMFBOVESPA:WEGE3,0.9304715 +1472,2005-09-08T10:00:00,BMFBOVESPA:WEGE3,0.93638864 +1473,2005-09-09T10:00:00,BMFBOVESPA:WEGE3,0.94970223 +1474,2005-09-12T10:00:00,BMFBOVESPA:WEGE3,0.94378508 +1475,2005-09-13T10:00:00,BMFBOVESPA:WEGE3,0.93638864 +1476,2005-09-14T10:00:00,BMFBOVESPA:WEGE3,0.93786793 +1477,2005-09-15T10:00:00,BMFBOVESPA:WEGE3,0.92603363 +1478,2005-09-16T10:00:00,BMFBOVESPA:WEGE3,0.94526437 +1479,2005-09-19T10:00:00,BMFBOVESPA:WEGE3,0.93786793 +1480,2005-09-20T10:00:00,BMFBOVESPA:WEGE3,0.95118151 +1481,2005-09-21T10:00:00,BMFBOVESPA:WEGE3,0.93638864 +1482,2005-09-22T10:00:00,BMFBOVESPA:WEGE3,0.93343007 +1483,2005-09-23T10:00:00,BMFBOVESPA:WEGE3,0.9304715 +1484,2005-09-26T10:00:00,BMFBOVESPA:WEGE3,0.9068029 +1485,2005-09-27T10:00:00,BMFBOVESPA:WEGE3,0.8964479 +1486,2005-09-28T10:00:00,BMFBOVESPA:WEGE3,0.90384433 +1487,2005-09-29T10:00:00,BMFBOVESPA:WEGE3,0.90384433 +1488,2005-09-30T10:00:00,BMFBOVESPA:WEGE3,0.90828219 +1489,2005-10-03T10:00:00,BMFBOVESPA:WEGE3,0.91715791 +1490,2005-10-04T10:00:00,BMFBOVESPA:WEGE3,0.90828219 +1491,2005-10-05T10:00:00,BMFBOVESPA:WEGE3,0.8964479 +1492,2005-10-06T10:00:00,BMFBOVESPA:WEGE3,0.90088576 +1493,2005-10-07T10:00:00,BMFBOVESPA:WEGE3,0.8964479 +1494,2005-10-10T10:00:00,BMFBOVESPA:WEGE3,0.90384433 +1495,2005-10-11T10:00:00,BMFBOVESPA:WEGE3,0.90532362 +1496,2005-10-13T10:00:00,BMFBOVESPA:WEGE3,0.8727793 +1497,2005-10-14T10:00:00,BMFBOVESPA:WEGE3,0.8964479 +1498,2005-10-17T10:00:00,BMFBOVESPA:WEGE3,0.90384433 +1499,2005-10-18T10:00:00,BMFBOVESPA:WEGE3,0.8727793 +1500,2005-10-19T10:00:00,BMFBOVESPA:WEGE3,0.88313431 +1501,2005-10-20T10:00:00,BMFBOVESPA:WEGE3,0.8387557 +1502,2005-10-21T10:00:00,BMFBOVESPA:WEGE3,0.87869645 +1503,2005-10-24T10:00:00,BMFBOVESPA:WEGE3,0.92159577 +1504,2005-10-25T10:00:00,BMFBOVESPA:WEGE3,0.8964479 +1505,2005-10-26T10:00:00,BMFBOVESPA:WEGE3,0.8964479 +1506,2005-10-27T10:00:00,BMFBOVESPA:WEGE3,0.8846136 +1507,2005-10-28T10:00:00,BMFBOVESPA:WEGE3,0.89053075 +1508,2005-10-31T10:00:00,BMFBOVESPA:WEGE3,0.89053075 +1509,2005-11-01T10:00:00,BMFBOVESPA:WEGE3,0.90384433 +1510,2005-11-03T10:00:00,BMFBOVESPA:WEGE3,0.89940647 +1511,2005-11-04T10:00:00,BMFBOVESPA:WEGE3,0.8964479 +1512,2005-11-07T10:00:00,BMFBOVESPA:WEGE3,0.8964479 +1513,2005-11-08T10:00:00,BMFBOVESPA:WEGE3,0.8964479 +1514,2005-11-09T10:00:00,BMFBOVESPA:WEGE3,0.90384433 +1515,2005-11-10T10:00:00,BMFBOVESPA:WEGE3,0.90384433 +1516,2005-11-11T10:00:00,BMFBOVESPA:WEGE3,0.9068029 +1517,2005-11-14T10:00:00,BMFBOVESPA:WEGE3,0.90976148 +1518,2005-11-16T10:00:00,BMFBOVESPA:WEGE3,0.8964479 +1519,2005-11-17T10:00:00,BMFBOVESPA:WEGE3,0.90384433 +1520,2005-11-18T10:00:00,BMFBOVESPA:WEGE3,0.8964479 +1521,2005-11-21T10:00:00,BMFBOVESPA:WEGE3,0.8964479 +1522,2005-11-22T10:00:00,BMFBOVESPA:WEGE3,0.90384433 +1523,2005-11-23T10:00:00,BMFBOVESPA:WEGE3,0.92011649 +1524,2005-11-24T10:00:00,BMFBOVESPA:WEGE3,0.91715791 +1525,2005-11-25T10:00:00,BMFBOVESPA:WEGE3,0.89792718 +1526,2005-11-28T10:00:00,BMFBOVESPA:WEGE3,0.8964479 +1527,2005-11-29T10:00:00,BMFBOVESPA:WEGE3,0.8964479 +1528,2005-11-30T10:00:00,BMFBOVESPA:WEGE3,0.91567863 +1529,2005-12-01T10:00:00,BMFBOVESPA:WEGE3,0.92751292 +1530,2005-12-02T10:00:00,BMFBOVESPA:WEGE3,0.94526437 +1531,2005-12-05T10:00:00,BMFBOVESPA:WEGE3,0.95118151 +1532,2005-12-06T10:00:00,BMFBOVESPA:WEGE3,0.95118151 +1533,2005-12-07T10:00:00,BMFBOVESPA:WEGE3,0.94526437 +1534,2005-12-08T10:00:00,BMFBOVESPA:WEGE3,0.94230579 +1535,2005-12-09T10:00:00,BMFBOVESPA:WEGE3,0.93195078 +1536,2005-12-12T10:00:00,BMFBOVESPA:WEGE3,0.90976148 +1537,2005-12-13T10:00:00,BMFBOVESPA:WEGE3,0.91715791 +1538,2005-12-14T10:00:00,BMFBOVESPA:WEGE3,0.92751292 +1539,2005-12-15T10:00:00,BMFBOVESPA:WEGE3,0.92455435 +1540,2005-12-16T10:00:00,BMFBOVESPA:WEGE3,0.90828219 +1541,2005-12-19T10:00:00,BMFBOVESPA:WEGE3,0.89940647 +1542,2005-12-20T10:00:00,BMFBOVESPA:WEGE3,0.90532362 +1543,2005-12-21T10:00:00,BMFBOVESPA:WEGE3,0.91124077 +1544,2005-12-22T10:00:00,BMFBOVESPA:WEGE3,0.90532362 +1545,2005-12-23T10:00:00,BMFBOVESPA:WEGE3,0.90384433 +1546,2005-12-26T10:00:00,BMFBOVESPA:WEGE3,0.90236504 +1547,2005-12-27T10:00:00,BMFBOVESPA:WEGE3,0.92307506 +1548,2005-12-28T10:00:00,BMFBOVESPA:WEGE3,0.91124077 +1549,2005-12-29T10:00:00,BMFBOVESPA:WEGE3,0.92455435 +1550,2006-01-02T10:00:00,BMFBOVESPA:WEGE3,0.91272005 +1551,2006-01-03T10:00:00,BMFBOVESPA:WEGE3,0.94822294 +1552,2006-01-04T10:00:00,BMFBOVESPA:WEGE3,0.97189153 +1553,2006-01-05T10:00:00,BMFBOVESPA:WEGE3,0.98520511 +1554,2006-01-06T10:00:00,BMFBOVESPA:WEGE3,0.99703941 +1555,2006-01-09T10:00:00,BMFBOVESPA:WEGE3,1.020708 +1556,2006-01-10T10:00:00,BMFBOVESPA:WEGE3,1.01183228 +1557,2006-01-11T10:00:00,BMFBOVESPA:WEGE3,1.01774943 +1558,2006-01-12T10:00:00,BMFBOVESPA:WEGE3,1.00443584 +1559,2006-01-13T10:00:00,BMFBOVESPA:WEGE3,1.0088737 +1560,2006-01-16T10:00:00,BMFBOVESPA:WEGE3,1.01035299 +1561,2006-01-17T10:00:00,BMFBOVESPA:WEGE3,1.00739442 +1562,2006-01-18T10:00:00,BMFBOVESPA:WEGE3,0.98372583 +1563,2006-01-19T10:00:00,BMFBOVESPA:WEGE3,0.99703941 +1564,2006-01-20T10:00:00,BMFBOVESPA:WEGE3,0.96005723 +1565,2006-01-23T10:00:00,BMFBOVESPA:WEGE3,0.94822294 +1566,2006-01-24T10:00:00,BMFBOVESPA:WEGE3,0.94230579 +1567,2006-01-26T10:00:00,BMFBOVESPA:WEGE3,1.00147727 +1568,2006-01-27T10:00:00,BMFBOVESPA:WEGE3,0.97189153 +1569,2006-01-30T10:00:00,BMFBOVESPA:WEGE3,1.00147727 +1570,2006-01-31T10:00:00,BMFBOVESPA:WEGE3,1.01479085 +1571,2006-02-01T10:00:00,BMFBOVESPA:WEGE3,1.01035299 +1572,2006-02-02T10:00:00,BMFBOVESPA:WEGE3,0.9866844 +1573,2006-02-03T10:00:00,BMFBOVESPA:WEGE3,0.99112226 +1574,2006-02-06T10:00:00,BMFBOVESPA:WEGE3,0.97189153 +1575,2006-02-07T10:00:00,BMFBOVESPA:WEGE3,0.96005723 +1576,2006-02-08T10:00:00,BMFBOVESPA:WEGE3,0.97780868 +1577,2006-02-09T10:00:00,BMFBOVESPA:WEGE3,0.97189153 +1578,2006-02-10T10:00:00,BMFBOVESPA:WEGE3,0.95414009 +1579,2006-02-13T10:00:00,BMFBOVESPA:WEGE3,0.97189153 +1580,2006-02-14T10:00:00,BMFBOVESPA:WEGE3,0.95414009 +1581,2006-02-15T10:00:00,BMFBOVESPA:WEGE3,0.9644951 +1582,2006-02-16T10:00:00,BMFBOVESPA:WEGE3,0.98520511 +1583,2006-02-17T10:00:00,BMFBOVESPA:WEGE3,0.9748501 +1584,2006-02-20T10:00:00,BMFBOVESPA:WEGE3,0.9866844 +1585,2006-02-21T10:00:00,BMFBOVESPA:WEGE3,0.94970223 +1586,2006-02-22T10:00:00,BMFBOVESPA:WEGE3,0.93786793 +1587,2006-02-23T10:00:00,BMFBOVESPA:WEGE3,0.93638864 +1588,2006-02-24T10:00:00,BMFBOVESPA:WEGE3,0.94378508 +1589,2006-03-01T10:00:00,BMFBOVESPA:WEGE3,0.92307506 +1590,2006-03-02T10:00:00,BMFBOVESPA:WEGE3,0.91124077 +1591,2006-03-03T10:00:00,BMFBOVESPA:WEGE3,0.91272005 +1592,2006-03-06T10:00:00,BMFBOVESPA:WEGE3,0.91124077 +1593,2006-03-07T10:00:00,BMFBOVESPA:WEGE3,0.9068029 +1594,2006-03-08T10:00:00,BMFBOVESPA:WEGE3,0.90532362 +1595,2006-03-09T10:00:00,BMFBOVESPA:WEGE3,0.9304715 +1596,2006-03-10T10:00:00,BMFBOVESPA:WEGE3,0.93786793 +1597,2006-03-13T10:00:00,BMFBOVESPA:WEGE3,0.91272005 +1598,2006-03-14T10:00:00,BMFBOVESPA:WEGE3,0.91567863 +1599,2006-03-15T10:00:00,BMFBOVESPA:WEGE3,0.91715791 +1600,2006-03-16T10:00:00,BMFBOVESPA:WEGE3,0.95414009 +1601,2006-03-17T10:00:00,BMFBOVESPA:WEGE3,0.99999798 +1602,2006-03-20T10:00:00,BMFBOVESPA:WEGE3,0.99556012 +1603,2006-03-21T10:00:00,BMFBOVESPA:WEGE3,1.01922871 +1604,2006-03-22T10:00:00,BMFBOVESPA:WEGE3,1.01331157 +1605,2006-03-23T10:00:00,BMFBOVESPA:WEGE3,1.00739442 +1606,2006-03-24T10:00:00,BMFBOVESPA:WEGE3,0.99999798 +1607,2006-03-27T10:00:00,BMFBOVESPA:WEGE3,1.01331157 +1608,2006-03-28T10:00:00,BMFBOVESPA:WEGE3,0.98964297 +1609,2006-03-29T10:00:00,BMFBOVESPA:WEGE3,0.99999798 +1610,2006-03-30T10:00:00,BMFBOVESPA:WEGE3,1.00739442 +1611,2006-03-31T10:00:00,BMFBOVESPA:WEGE3,0.99112226 +1612,2006-04-03T10:00:00,BMFBOVESPA:WEGE3,1.01479085 +1613,2006-04-04T10:00:00,BMFBOVESPA:WEGE3,1.01331157 +1614,2006-04-05T10:00:00,BMFBOVESPA:WEGE3,1.00591513 +1615,2006-04-06T10:00:00,BMFBOVESPA:WEGE3,1.03993873 +1616,2006-04-07T10:00:00,BMFBOVESPA:WEGE3,1.03845944 +1617,2006-04-10T10:00:00,BMFBOVESPA:WEGE3,1.0325423 +1618,2006-04-11T10:00:00,BMFBOVESPA:WEGE3,1.02662515 +1619,2006-04-12T10:00:00,BMFBOVESPA:WEGE3,1.00591513 +1620,2006-04-13T10:00:00,BMFBOVESPA:WEGE3,0.98964297 +1621,2006-04-17T10:00:00,BMFBOVESPA:WEGE3,1.01183228 +1622,2006-04-18T10:00:00,BMFBOVESPA:WEGE3,1.04585588 +1623,2006-04-19T10:00:00,BMFBOVESPA:WEGE3,1.05769017 +1624,2006-04-20T10:00:00,BMFBOVESPA:WEGE3,1.05177303 +1625,2006-04-24T10:00:00,BMFBOVESPA:WEGE3,1.05177303 +1626,2006-04-25T10:00:00,BMFBOVESPA:WEGE3,1.05177303 +1627,2006-04-26T10:00:00,BMFBOVESPA:WEGE3,1.05177303 +1628,2006-04-27T10:00:00,BMFBOVESPA:WEGE3,1.04585588 +1629,2006-04-28T10:00:00,BMFBOVESPA:WEGE3,1.05177303 +1630,2006-05-02T10:00:00,BMFBOVESPA:WEGE3,1.05177303 +1631,2006-05-03T10:00:00,BMFBOVESPA:WEGE3,1.05177303 +1632,2006-05-04T10:00:00,BMFBOVESPA:WEGE3,1.05177303 +1633,2006-05-05T10:00:00,BMFBOVESPA:WEGE3,1.05177303 +1634,2006-05-08T10:00:00,BMFBOVESPA:WEGE3,1.05029374 +1635,2006-05-09T10:00:00,BMFBOVESPA:WEGE3,1.04585588 +1636,2006-05-10T10:00:00,BMFBOVESPA:WEGE3,1.03845944 +1637,2006-05-11T10:00:00,BMFBOVESPA:WEGE3,1.02514586 +1638,2006-05-12T10:00:00,BMFBOVESPA:WEGE3,1.02662515 +1639,2006-05-15T10:00:00,BMFBOVESPA:WEGE3,0.97780868 +1640,2006-05-16T10:00:00,BMFBOVESPA:WEGE3,0.99556012 +1641,2006-05-17T10:00:00,BMFBOVESPA:WEGE3,0.99112226 +1642,2006-05-18T10:00:00,BMFBOVESPA:WEGE3,1.00739442 +1643,2006-05-19T10:00:00,BMFBOVESPA:WEGE3,1.00739442 +1644,2006-05-22T10:00:00,BMFBOVESPA:WEGE3,0.99556012 +1645,2006-05-23T10:00:00,BMFBOVESPA:WEGE3,0.98964297 +1646,2006-05-24T10:00:00,BMFBOVESPA:WEGE3,1.00147727 +1647,2006-05-25T10:00:00,BMFBOVESPA:WEGE3,0.99999798 +1648,2006-05-26T10:00:00,BMFBOVESPA:WEGE3,1.0088737 +1649,2006-05-29T10:00:00,BMFBOVESPA:WEGE3,0.99999798 +1650,2006-05-30T10:00:00,BMFBOVESPA:WEGE3,0.98964297 +1651,2006-05-31T10:00:00,BMFBOVESPA:WEGE3,0.99556012 +1652,2006-06-01T10:00:00,BMFBOVESPA:WEGE3,1.00147727 +1653,2006-06-02T10:00:00,BMFBOVESPA:WEGE3,1.01479085 +1654,2006-06-05T10:00:00,BMFBOVESPA:WEGE3,1.03106301 +1655,2006-06-06T10:00:00,BMFBOVESPA:WEGE3,1.03845944 +1656,2006-06-07T10:00:00,BMFBOVESPA:WEGE3,1.02662515 +1657,2006-06-08T10:00:00,BMFBOVESPA:WEGE3,1.04585588 +1658,2006-06-09T10:00:00,BMFBOVESPA:WEGE3,1.05177303 +1659,2006-06-12T10:00:00,BMFBOVESPA:WEGE3,1.03845944 +1660,2006-06-13T10:00:00,BMFBOVESPA:WEGE3,1.03550087 +1661,2006-06-14T10:00:00,BMFBOVESPA:WEGE3,1.00147727 +1662,2006-06-16T10:00:00,BMFBOVESPA:WEGE3,1.05029374 +1663,2006-06-19T10:00:00,BMFBOVESPA:WEGE3,1.020708 +1664,2006-06-20T10:00:00,BMFBOVESPA:WEGE3,1.02662515 +1665,2006-06-21T10:00:00,BMFBOVESPA:WEGE3,1.05325231 +1666,2006-06-22T10:00:00,BMFBOVESPA:WEGE3,1.02810443 +1667,2006-06-23T10:00:00,BMFBOVESPA:WEGE3,1.04585588 +1668,2006-06-26T10:00:00,BMFBOVESPA:WEGE3,1.10206878 +1669,2006-06-27T10:00:00,BMFBOVESPA:WEGE3,1.08579663 +1670,2006-06-28T10:00:00,BMFBOVESPA:WEGE3,1.09171377 +1671,2006-06-29T10:00:00,BMFBOVESPA:WEGE3,1.0769209 +1672,2006-06-30T10:00:00,BMFBOVESPA:WEGE3,1.10650664 +1673,2006-07-03T10:00:00,BMFBOVESPA:WEGE3,1.11538237 +1674,2006-07-04T10:00:00,BMFBOVESPA:WEGE3,1.10354807 +1675,2006-07-05T10:00:00,BMFBOVESPA:WEGE3,1.10650664 +1676,2006-07-06T10:00:00,BMFBOVESPA:WEGE3,1.11538237 +1677,2006-07-07T10:00:00,BMFBOVESPA:WEGE3,1.1227788 +1678,2006-07-10T10:00:00,BMFBOVESPA:WEGE3,1.12573737 +1679,2006-07-11T10:00:00,BMFBOVESPA:WEGE3,1.11982023 +1680,2006-07-12T10:00:00,BMFBOVESPA:WEGE3,1.12425809 +1681,2006-07-13T10:00:00,BMFBOVESPA:WEGE3,1.10502736 +1682,2006-07-14T10:00:00,BMFBOVESPA:WEGE3,1.10650664 +1683,2006-07-17T10:00:00,BMFBOVESPA:WEGE3,1.10946522 +1684,2006-07-18T10:00:00,BMFBOVESPA:WEGE3,1.10354807 +1685,2006-07-19T10:00:00,BMFBOVESPA:WEGE3,1.09171377 +1686,2006-07-20T10:00:00,BMFBOVESPA:WEGE3,1.11982023 +1687,2006-07-21T10:00:00,BMFBOVESPA:WEGE3,1.11538237 +1688,2006-07-24T10:00:00,BMFBOVESPA:WEGE3,1.12573737 +1689,2006-07-25T10:00:00,BMFBOVESPA:WEGE3,1.13313381 +1690,2006-07-26T10:00:00,BMFBOVESPA:WEGE3,1.11686165 +1691,2006-07-27T10:00:00,BMFBOVESPA:WEGE3,1.1346131 +1692,2006-07-28T10:00:00,BMFBOVESPA:WEGE3,1.1227788 +1693,2006-07-31T10:00:00,BMFBOVESPA:WEGE3,1.11242379 +1694,2006-08-01T10:00:00,BMFBOVESPA:WEGE3,1.12573737 +1695,2006-08-02T10:00:00,BMFBOVESPA:WEGE3,1.14940597 +1696,2006-08-03T10:00:00,BMFBOVESPA:WEGE3,1.16271955 +1697,2006-08-04T10:00:00,BMFBOVESPA:WEGE3,1.17159527 +1698,2006-08-07T10:00:00,BMFBOVESPA:WEGE3,1.17751242 +1699,2006-08-08T10:00:00,BMFBOVESPA:WEGE3,1.18047099 +1700,2006-08-09T10:00:00,BMFBOVESPA:WEGE3,1.19378457 +1701,2006-08-10T10:00:00,BMFBOVESPA:WEGE3,1.19970172 +1702,2006-08-11T10:00:00,BMFBOVESPA:WEGE3,1.20709816 +1703,2006-08-14T10:00:00,BMFBOVESPA:WEGE3,1.21893245 +1704,2006-08-15T10:00:00,BMFBOVESPA:WEGE3,1.21893245 +1705,2006-08-16T10:00:00,BMFBOVESPA:WEGE3,1.21597388 +1706,2006-08-17T10:00:00,BMFBOVESPA:WEGE3,1.2130153 +1707,2006-08-18T10:00:00,BMFBOVESPA:WEGE3,1.21153602 +1708,2006-08-21T10:00:00,BMFBOVESPA:WEGE3,1.2130153 +1709,2006-08-22T10:00:00,BMFBOVESPA:WEGE3,1.19674315 +1710,2006-08-23T10:00:00,BMFBOVESPA:WEGE3,1.19378457 +1711,2006-08-24T10:00:00,BMFBOVESPA:WEGE3,1.19378457 +1712,2006-08-25T10:00:00,BMFBOVESPA:WEGE3,1.2248496 +1713,2006-08-28T10:00:00,BMFBOVESPA:WEGE3,1.22632889 +1714,2006-08-29T10:00:00,BMFBOVESPA:WEGE3,1.23224603 +1715,2006-08-30T10:00:00,BMFBOVESPA:WEGE3,1.22632889 +1716,2006-08-31T10:00:00,BMFBOVESPA:WEGE3,1.19378457 +1717,2006-09-01T10:00:00,BMFBOVESPA:WEGE3,1.22632889 +1718,2006-09-04T10:00:00,BMFBOVESPA:WEGE3,1.23076675 +1719,2006-09-05T10:00:00,BMFBOVESPA:WEGE3,1.20709816 +1720,2006-09-06T10:00:00,BMFBOVESPA:WEGE3,1.21893245 +1721,2006-09-08T10:00:00,BMFBOVESPA:WEGE3,1.24408033 +1722,2006-09-11T10:00:00,BMFBOVESPA:WEGE3,1.21893245 +1723,2006-09-12T10:00:00,BMFBOVESPA:WEGE3,1.23964247 +1724,2006-09-13T10:00:00,BMFBOVESPA:WEGE3,1.26479035 +1725,2006-09-14T10:00:00,BMFBOVESPA:WEGE3,1.25739391 +1726,2006-09-15T10:00:00,BMFBOVESPA:WEGE3,1.25739391 +1727,2006-09-18T10:00:00,BMFBOVESPA:WEGE3,1.24999748 +1728,2006-09-19T10:00:00,BMFBOVESPA:WEGE3,1.23520461 +1729,2006-09-20T10:00:00,BMFBOVESPA:WEGE3,1.22337046 +1730,2006-09-21T10:00:00,BMFBOVESPA:WEGE3,1.23520461 +1731,2006-09-22T10:00:00,BMFBOVESPA:WEGE3,1.2366839 +1732,2006-09-25T10:00:00,BMFBOVESPA:WEGE3,1.24260104 +1733,2006-09-26T10:00:00,BMFBOVESPA:WEGE3,1.26331106 +1734,2006-09-27T10:00:00,BMFBOVESPA:WEGE3,1.29585537 +1735,2006-09-28T10:00:00,BMFBOVESPA:WEGE3,1.3150861 +1736,2006-09-29T10:00:00,BMFBOVESPA:WEGE3,1.2928968 +1737,2006-10-02T10:00:00,BMFBOVESPA:WEGE3,1.3150861 +1738,2006-10-03T10:00:00,BMFBOVESPA:WEGE3,1.30916896 +1739,2006-10-04T10:00:00,BMFBOVESPA:WEGE3,1.35502685 +1740,2006-10-05T10:00:00,BMFBOVESPA:WEGE3,1.34467184 +1741,2006-10-06T10:00:00,BMFBOVESPA:WEGE3,1.37425758 +1742,2006-10-09T10:00:00,BMFBOVESPA:WEGE3,1.41419833 +1743,2006-10-10T10:00:00,BMFBOVESPA:WEGE3,1.43342906 +1744,2006-10-11T10:00:00,BMFBOVESPA:WEGE3,1.43342906 +1745,2006-10-13T10:00:00,BMFBOVESPA:WEGE3,1.44674264 +1746,2006-10-16T10:00:00,BMFBOVESPA:WEGE3,1.45857694 +1747,2006-10-17T10:00:00,BMFBOVESPA:WEGE3,1.41567762 +1748,2006-10-18T10:00:00,BMFBOVESPA:WEGE3,1.42011548 +1749,2006-10-19T10:00:00,BMFBOVESPA:WEGE3,1.42011548 +1750,2006-10-20T10:00:00,BMFBOVESPA:WEGE3,1.39644689 +1751,2006-10-23T10:00:00,BMFBOVESPA:WEGE3,1.42603263 +1752,2006-10-24T10:00:00,BMFBOVESPA:WEGE3,1.3949676 +1753,2006-10-25T10:00:00,BMFBOVESPA:WEGE3,1.36538186 +1754,2006-10-26T10:00:00,BMFBOVESPA:WEGE3,1.35650614 +1755,2006-10-27T10:00:00,BMFBOVESPA:WEGE3,1.34023398 +1756,2006-10-30T10:00:00,BMFBOVESPA:WEGE3,1.32396183 +1757,2006-10-31T10:00:00,BMFBOVESPA:WEGE3,1.36834043 +1758,2006-11-01T10:00:00,BMFBOVESPA:WEGE3,1.42011548 +1759,2006-11-03T10:00:00,BMFBOVESPA:WEGE3,1.4408255 +1760,2006-11-06T10:00:00,BMFBOVESPA:WEGE3,1.49407983 +1761,2006-11-07T10:00:00,BMFBOVESPA:WEGE3,1.43934621 +1762,2006-11-08T10:00:00,BMFBOVESPA:WEGE3,1.53845843 +1763,2006-11-09T10:00:00,BMFBOVESPA:WEGE3,1.55177202 +1764,2006-11-10T10:00:00,BMFBOVESPA:WEGE3,1.60206777 +1765,2006-11-13T10:00:00,BMFBOVESPA:WEGE3,1.61538136 +1766,2006-11-14T10:00:00,BMFBOVESPA:WEGE3,1.68342856 +1767,2006-11-16T10:00:00,BMFBOVESPA:WEGE3,1.68342856 +1768,2006-11-17T10:00:00,BMFBOVESPA:WEGE3,1.72928645 +1769,2006-11-21T10:00:00,BMFBOVESPA:WEGE3,1.82396082 +1770,2006-11-22T10:00:00,BMFBOVESPA:WEGE3,1.84171226 +1771,2006-11-23T10:00:00,BMFBOVESPA:WEGE3,1.85206727 +1772,2006-11-24T10:00:00,BMFBOVESPA:WEGE3,1.80916795 +1773,2006-11-27T10:00:00,BMFBOVESPA:WEGE3,1.78845793 +1774,2006-11-28T10:00:00,BMFBOVESPA:WEGE3,1.75443433 +1775,2006-11-29T10:00:00,BMFBOVESPA:WEGE3,1.77218577 +1776,2006-11-30T10:00:00,BMFBOVESPA:WEGE3,1.71005572 +1777,2006-12-01T10:00:00,BMFBOVESPA:WEGE3,1.71005572 +1778,2006-12-04T10:00:00,BMFBOVESPA:WEGE3,1.69230428 +1779,2006-12-05T10:00:00,BMFBOVESPA:WEGE3,1.84171226 +1780,2006-12-06T10:00:00,BMFBOVESPA:WEGE3,1.83135725 +1781,2006-12-07T10:00:00,BMFBOVESPA:WEGE3,1.76331005 +1782,2006-12-08T10:00:00,BMFBOVESPA:WEGE3,1.7692272 +1783,2006-12-11T10:00:00,BMFBOVESPA:WEGE3,1.73964146 +1784,2006-12-12T10:00:00,BMFBOVESPA:WEGE3,1.76331005 +1785,2006-12-13T10:00:00,BMFBOVESPA:WEGE3,1.76183077 +1786,2006-12-14T10:00:00,BMFBOVESPA:WEGE3,1.77514435 +1787,2006-12-15T10:00:00,BMFBOVESPA:WEGE3,1.7914165 +1788,2006-12-18T10:00:00,BMFBOVESPA:WEGE3,1.8032508 +1789,2006-12-19T10:00:00,BMFBOVESPA:WEGE3,1.77662363 +1790,2006-12-20T10:00:00,BMFBOVESPA:WEGE3,1.81804367 +1791,2006-12-21T10:00:00,BMFBOVESPA:WEGE3,1.81804367 +1792,2006-12-22T10:00:00,BMFBOVESPA:WEGE3,1.84467083 +1793,2006-12-26T10:00:00,BMFBOVESPA:WEGE3,1.94970021 +1794,2006-12-27T10:00:00,BMFBOVESPA:WEGE3,2.01626812 +1795,2006-12-28T10:00:00,BMFBOVESPA:WEGE3,2.0073924 +1796,2007-01-02T10:00:00,BMFBOVESPA:WEGE3,2.10058748 +1797,2007-01-03T10:00:00,BMFBOVESPA:WEGE3,2.09023247 +1798,2007-01-04T10:00:00,BMFBOVESPA:WEGE3,2.0754396 +1799,2007-01-05T10:00:00,BMFBOVESPA:WEGE3,1.99259953 +1800,2007-01-08T10:00:00,BMFBOVESPA:WEGE3,1.9511795 +1801,2007-01-09T10:00:00,BMFBOVESPA:WEGE3,1.9852031 +1802,2007-01-10T10:00:00,BMFBOVESPA:WEGE3,2.05472958 +1803,2007-01-11T10:00:00,BMFBOVESPA:WEGE3,2.00443383 +1804,2007-01-12T10:00:00,BMFBOVESPA:WEGE3,1.97041023 +1805,2007-01-15T10:00:00,BMFBOVESPA:WEGE3,1.96893094 +1806,2007-01-16T10:00:00,BMFBOVESPA:WEGE3,1.96301379 +1807,2007-01-17T10:00:00,BMFBOVESPA:WEGE3,1.97632737 +1808,2007-01-18T10:00:00,BMFBOVESPA:WEGE3,1.96893094 +1809,2007-01-19T10:00:00,BMFBOVESPA:WEGE3,1.94970021 +1810,2007-01-22T10:00:00,BMFBOVESPA:WEGE3,1.96893094 +1811,2007-01-23T10:00:00,BMFBOVESPA:WEGE3,2.04881243 +1812,2007-01-24T10:00:00,BMFBOVESPA:WEGE3,2.11833892 +1813,2007-01-26T10:00:00,BMFBOVESPA:WEGE3,2.07839817 +1814,2007-01-29T10:00:00,BMFBOVESPA:WEGE3,2.00887169 +1815,2007-01-30T10:00:00,BMFBOVESPA:WEGE3,2.05472958 +1816,2007-01-31T10:00:00,BMFBOVESPA:WEGE3,2.01626812 +1817,2007-02-01T10:00:00,BMFBOVESPA:WEGE3,2.09319104 +1818,2007-02-02T10:00:00,BMFBOVESPA:WEGE3,2.17307254 +1819,2007-02-05T10:00:00,BMFBOVESPA:WEGE3,2.2455576 +1820,2007-02-06T10:00:00,BMFBOVESPA:WEGE3,2.22928544 +1821,2007-02-07T10:00:00,BMFBOVESPA:WEGE3,2.15975896 +1822,2007-02-08T10:00:00,BMFBOVESPA:WEGE3,2.17307254 +1823,2007-02-09T10:00:00,BMFBOVESPA:WEGE3,2.1996997 +1824,2007-02-12T10:00:00,BMFBOVESPA:WEGE3,2.2455576 +1825,2007-02-13T10:00:00,BMFBOVESPA:WEGE3,2.29881193 +1826,2007-02-14T10:00:00,BMFBOVESPA:WEGE3,2.28106049 +1827,2007-02-15T10:00:00,BMFBOVESPA:WEGE3,2.25443332 +1828,2007-02-16T10:00:00,BMFBOVESPA:WEGE3,2.26182976 +1829,2007-02-21T10:00:00,BMFBOVESPA:WEGE3,2.24851617 +1830,2007-02-22T10:00:00,BMFBOVESPA:WEGE3,2.21893043 +1831,2007-02-23T10:00:00,BMFBOVESPA:WEGE3,2.19674113 +1832,2007-02-26T10:00:00,BMFBOVESPA:WEGE3,2.22780616 +1833,2007-02-27T10:00:00,BMFBOVESPA:WEGE3,2.07396031 +1834,2007-02-28T10:00:00,BMFBOVESPA:WEGE3,2.08875318 +1835,2007-03-01T10:00:00,BMFBOVESPA:WEGE3,2.06212602 +1836,2007-03-02T10:00:00,BMFBOVESPA:WEGE3,2.09467033 +1837,2007-03-05T10:00:00,BMFBOVESPA:WEGE3,2.02218527 +1838,2007-03-06T10:00:00,BMFBOVESPA:WEGE3,2.10798391 +1839,2007-03-07T10:00:00,BMFBOVESPA:WEGE3,2.1553211 +1840,2007-03-08T10:00:00,BMFBOVESPA:WEGE3,2.1553211 +1841,2007-03-09T10:00:00,BMFBOVESPA:WEGE3,2.17455183 +1842,2007-03-12T10:00:00,BMFBOVESPA:WEGE3,2.19526184 +1843,2007-03-13T10:00:00,BMFBOVESPA:WEGE3,2.1212975 +1844,2007-03-14T10:00:00,BMFBOVESPA:WEGE3,2.1553211 +1845,2007-03-15T10:00:00,BMFBOVESPA:WEGE3,2.14200751 +1846,2007-03-16T10:00:00,BMFBOVESPA:WEGE3,2.23816117 +1847,2007-03-19T10:00:00,BMFBOVESPA:WEGE3,2.21745115 +1848,2007-03-20T10:00:00,BMFBOVESPA:WEGE3,2.21449257 +1849,2007-03-21T10:00:00,BMFBOVESPA:WEGE3,2.23816117 +1850,2007-03-22T10:00:00,BMFBOVESPA:WEGE3,2.21449257 +1851,2007-03-23T10:00:00,BMFBOVESPA:WEGE3,2.14940395 +1852,2007-03-26T10:00:00,BMFBOVESPA:WEGE3,2.12869393 +1853,2007-03-27T10:00:00,BMFBOVESPA:WEGE3,2.12721464 +1854,2007-03-28T10:00:00,BMFBOVESPA:WEGE3,2.12869393 +1855,2007-03-29T10:00:00,BMFBOVESPA:WEGE3,2.11538035 +1856,2007-03-30T10:00:00,BMFBOVESPA:WEGE3,2.06508459 +1857,2007-04-02T10:00:00,BMFBOVESPA:WEGE3,2.06508459 +1858,2007-04-03T10:00:00,BMFBOVESPA:WEGE3,2.07839817 +1859,2007-04-04T10:00:00,BMFBOVESPA:WEGE3,2.11833892 +1860,2007-04-05T10:00:00,BMFBOVESPA:WEGE3,2.03254028 +1861,2007-04-09T10:00:00,BMFBOVESPA:WEGE3,2.01774741 +1862,2007-04-10T10:00:00,BMFBOVESPA:WEGE3,2.02366456 +1863,2007-04-11T10:00:00,BMFBOVESPA:WEGE3,2.02514384 +1864,2007-04-12T10:00:00,BMFBOVESPA:WEGE3,1.9852031 +1865,2007-04-13T10:00:00,BMFBOVESPA:WEGE3,1.95709664 +1866,2007-04-16T10:00:00,BMFBOVESPA:WEGE3,1.91419732 +1867,2007-04-17T10:00:00,BMFBOVESPA:WEGE3,2.01330955 +1868,2007-04-18T10:00:00,BMFBOVESPA:WEGE3,2.04437457 +1869,2007-04-19T10:00:00,BMFBOVESPA:WEGE3,2.05916744 +1870,2007-04-20T10:00:00,BMFBOVESPA:WEGE3,2.07987746 +1871,2007-04-23T10:00:00,BMFBOVESPA:WEGE3,2.03845743 +1872,2007-04-24T10:00:00,BMFBOVESPA:WEGE3,2.04437457 +1873,2007-04-25T10:00:00,BMFBOVESPA:WEGE3,2.18786541 +1874,2007-04-26T10:00:00,BMFBOVESPA:WEGE3,2.23816117 +1875,2007-04-27T10:00:00,BMFBOVESPA:WEGE3,2.24111974 +1876,2007-04-30T10:00:00,BMFBOVESPA:WEGE3,2.23816117 +1877,2007-05-02T10:00:00,BMFBOVESPA:WEGE3,2.23816117 +1878,2007-05-03T10:00:00,BMFBOVESPA:WEGE3,2.20413757 +1879,2007-05-04T10:00:00,BMFBOVESPA:WEGE3,2.25443332 +1880,2007-05-07T10:00:00,BMFBOVESPA:WEGE3,2.23816117 +1881,2007-05-08T10:00:00,BMFBOVESPA:WEGE3,2.211534 +1882,2007-05-09T10:00:00,BMFBOVESPA:WEGE3,2.21745115 +1883,2007-05-10T10:00:00,BMFBOVESPA:WEGE3,2.18194826 +1884,2007-05-11T10:00:00,BMFBOVESPA:WEGE3,2.27810191 +1885,2007-05-14T10:00:00,BMFBOVESPA:WEGE3,2.4038413 +1886,2007-05-15T10:00:00,BMFBOVESPA:WEGE3,2.36685913 +1887,2007-05-16T10:00:00,BMFBOVESPA:WEGE3,2.41715489 +1888,2007-05-17T10:00:00,BMFBOVESPA:WEGE3,2.39052772 +1889,2007-05-18T10:00:00,BMFBOVESPA:WEGE3,2.42455117 +1890,2007-05-21T10:00:00,BMFBOVESPA:WEGE3,2.39644502 +1891,2007-05-22T10:00:00,BMFBOVESPA:WEGE3,2.33135624 +1892,2007-05-23T10:00:00,BMFBOVESPA:WEGE3,2.29733264 +1893,2007-05-24T10:00:00,BMFBOVESPA:WEGE3,2.25147475 +1894,2007-05-25T10:00:00,BMFBOVESPA:WEGE3,2.26478833 +1895,2007-05-28T10:00:00,BMFBOVESPA:WEGE3,2.30768765 +1896,2007-05-29T10:00:00,BMFBOVESPA:WEGE3,2.25147475 +1897,2007-05-30T10:00:00,BMFBOVESPA:WEGE3,2.20413757 +1898,2007-05-31T10:00:00,BMFBOVESPA:WEGE3,2.14496609 +1899,2007-06-01T10:00:00,BMFBOVESPA:WEGE3,2.22484758 +1900,2007-06-04T10:00:00,BMFBOVESPA:WEGE3,2.23668188 +1901,2007-06-05T10:00:00,BMFBOVESPA:WEGE3,2.22484758 +1902,2007-06-06T10:00:00,BMFBOVESPA:WEGE3,2.17307254 +1903,2007-06-08T10:00:00,BMFBOVESPA:WEGE3,2.21745115 +1904,2007-06-11T10:00:00,BMFBOVESPA:WEGE3,2.22780616 +1905,2007-06-12T10:00:00,BMFBOVESPA:WEGE3,2.22484758 +1906,2007-06-13T10:00:00,BMFBOVESPA:WEGE3,2.25887118 +1907,2007-06-14T10:00:00,BMFBOVESPA:WEGE3,2.22484758 +1908,2007-06-15T10:00:00,BMFBOVESPA:WEGE3,2.26478833 +1909,2007-06-18T10:00:00,BMFBOVESPA:WEGE3,2.27810191 +1910,2007-06-19T10:00:00,BMFBOVESPA:WEGE3,2.28697763 +1911,2007-06-20T10:00:00,BMFBOVESPA:WEGE3,2.26922619 +1912,2007-06-21T10:00:00,BMFBOVESPA:WEGE3,2.25295403 +1913,2007-06-22T10:00:00,BMFBOVESPA:WEGE3,2.28401906 +1914,2007-06-25T10:00:00,BMFBOVESPA:WEGE3,2.28401906 +1915,2007-06-26T10:00:00,BMFBOVESPA:WEGE3,2.32100123 +1916,2007-06-27T10:00:00,BMFBOVESPA:WEGE3,2.31952195 +1917,2007-06-28T10:00:00,BMFBOVESPA:WEGE3,2.33431482 +1918,2007-06-29T10:00:00,BMFBOVESPA:WEGE3,2.42898918 +1919,2007-07-02T10:00:00,BMFBOVESPA:WEGE3,2.49999496 +1920,2007-07-03T10:00:00,BMFBOVESPA:WEGE3,2.49407796 +1921,2007-07-04T10:00:00,BMFBOVESPA:WEGE3,2.50739154 +1922,2007-07-05T10:00:00,BMFBOVESPA:WEGE3,2.50739154 +1923,2007-07-06T10:00:00,BMFBOVESPA:WEGE3,2.64644422 +1924,2007-07-10T10:00:00,BMFBOVESPA:WEGE3,2.59319018 +1925,2007-07-11T10:00:00,BMFBOVESPA:WEGE3,2.5636043 +1926,2007-07-12T10:00:00,BMFBOVESPA:WEGE3,2.59762775 +1927,2007-07-13T10:00:00,BMFBOVESPA:WEGE3,2.66715453 +1928,2007-07-16T10:00:00,BMFBOVESPA:WEGE3,2.70709498 +1929,2007-07-17T10:00:00,BMFBOVESPA:WEGE3,2.71301228 +1930,2007-07-18T10:00:00,BMFBOVESPA:WEGE3,2.71892928 +1931,2007-07-19T10:00:00,BMFBOVESPA:WEGE3,2.86685797 +1932,2007-07-20T10:00:00,BMFBOVESPA:WEGE3,2.99555609 +1933,2007-07-23T10:00:00,BMFBOVESPA:WEGE3,2.93490532 +1934,2007-07-24T10:00:00,BMFBOVESPA:WEGE3,2.95117763 +1935,2007-07-25T10:00:00,BMFBOVESPA:WEGE3,2.88017156 +1936,2007-07-26T10:00:00,BMFBOVESPA:WEGE3,2.77218376 +1937,2007-07-27T10:00:00,BMFBOVESPA:WEGE3,2.8402311 +1938,2007-07-30T10:00:00,BMFBOVESPA:WEGE3,2.89348514 +1939,2007-07-31T10:00:00,BMFBOVESPA:WEGE3,2.82691752 +1940,2007-08-01T10:00:00,BMFBOVESPA:WEGE3,2.78549734 +1941,2007-08-02T10:00:00,BMFBOVESPA:WEGE3,2.79141463 +1942,2007-08-03T10:00:00,BMFBOVESPA:WEGE3,2.79881092 +1943,2007-08-06T10:00:00,BMFBOVESPA:WEGE3,2.89200585 +1944,2007-08-07T10:00:00,BMFBOVESPA:WEGE3,2.93490532 +1945,2007-08-08T10:00:00,BMFBOVESPA:WEGE3,2.90531943 +1946,2007-08-09T10:00:00,BMFBOVESPA:WEGE3,2.85502368 +1947,2007-08-10T10:00:00,BMFBOVESPA:WEGE3,2.8402311 +1948,2007-08-13T10:00:00,BMFBOVESPA:WEGE3,2.8638997 +1949,2007-08-14T10:00:00,BMFBOVESPA:WEGE3,2.80916593 +1950,2007-08-15T10:00:00,BMFBOVESPA:WEGE3,2.72040857 +1951,2007-08-16T10:00:00,BMFBOVESPA:WEGE3,2.69230241 +1952,2007-08-17T10:00:00,BMFBOVESPA:WEGE3,2.66419581 +1953,2007-08-20T10:00:00,BMFBOVESPA:WEGE3,2.61094148 +1954,2007-08-21T10:00:00,BMFBOVESPA:WEGE3,2.57100058 +1955,2007-08-22T10:00:00,BMFBOVESPA:WEGE3,2.67898883 +1956,2007-08-23T10:00:00,BMFBOVESPA:WEGE3,2.67898883 +1957,2007-08-24T10:00:00,BMFBOVESPA:WEGE3,2.75887017 +1958,2007-08-27T10:00:00,BMFBOVESPA:WEGE3,2.75887017 +1959,2007-08-28T10:00:00,BMFBOVESPA:WEGE3,2.67898883 +1960,2007-08-29T10:00:00,BMFBOVESPA:WEGE3,2.73076357 +1961,2007-08-30T10:00:00,BMFBOVESPA:WEGE3,2.75887017 +1962,2007-08-31T10:00:00,BMFBOVESPA:WEGE3,2.80029021 +1963,2007-09-03T10:00:00,BMFBOVESPA:WEGE3,2.85650297 +1964,2007-09-04T10:00:00,BMFBOVESPA:WEGE3,2.8121245 +1965,2007-09-05T10:00:00,BMFBOVESPA:WEGE3,2.8121245 +1966,2007-09-06T10:00:00,BMFBOVESPA:WEGE3,2.8402311 +1967,2007-09-10T10:00:00,BMFBOVESPA:WEGE3,2.73224286 +1968,2007-09-11T10:00:00,BMFBOVESPA:WEGE3,2.75887017 +1969,2007-09-12T10:00:00,BMFBOVESPA:WEGE3,2.75887017 +1970,2007-09-13T10:00:00,BMFBOVESPA:WEGE3,2.8121245 +1971,2007-09-14T10:00:00,BMFBOVESPA:WEGE3,2.8121245 +1972,2007-09-17T10:00:00,BMFBOVESPA:WEGE3,2.78845591 +1973,2007-09-18T10:00:00,BMFBOVESPA:WEGE3,2.86242026 +1974,2007-09-19T10:00:00,BMFBOVESPA:WEGE3,2.90384015 +1975,2007-09-20T10:00:00,BMFBOVESPA:WEGE3,2.90384015 +1976,2007-09-21T10:00:00,BMFBOVESPA:WEGE3,2.88313028 +1977,2007-09-24T10:00:00,BMFBOVESPA:WEGE3,2.88608885 +1978,2007-09-25T10:00:00,BMFBOVESPA:WEGE3,2.92898803 +1979,2007-09-26T10:00:00,BMFBOVESPA:WEGE3,2.94378104 +1980,2007-09-27T10:00:00,BMFBOVESPA:WEGE3,2.97928378 +1981,2007-09-28T10:00:00,BMFBOVESPA:WEGE3,2.99703537 +1982,2007-10-01T10:00:00,BMFBOVESPA:WEGE3,3.06508243 +1983,2007-10-02T10:00:00,BMFBOVESPA:WEGE3,3.05768614 +1984,2007-10-03T10:00:00,BMFBOVESPA:WEGE3,3.00295237 +1985,2007-10-04T10:00:00,BMFBOVESPA:WEGE3,3.00443166 +1986,2007-10-05T10:00:00,BMFBOVESPA:WEGE3,3.03105897 +1987,2007-10-08T10:00:00,BMFBOVESPA:WEGE3,3.05768614 +1988,2007-10-09T10:00:00,BMFBOVESPA:WEGE3,3.05028985 +1989,2007-10-10T10:00:00,BMFBOVESPA:WEGE3,3.03845556 +1990,2007-10-11T10:00:00,BMFBOVESPA:WEGE3,3.05324813 +1991,2007-10-15T10:00:00,BMFBOVESPA:WEGE3,3.08579274 +1992,2007-10-16T10:00:00,BMFBOVESPA:WEGE3,3.0902303 +1993,2007-10-17T10:00:00,BMFBOVESPA:WEGE3,3.20561483 +1994,2007-10-18T10:00:00,BMFBOVESPA:WEGE3,3.23372143 +1995,2007-10-19T10:00:00,BMFBOVESPA:WEGE3,3.21596984 +1996,2007-10-22T10:00:00,BMFBOVESPA:WEGE3,3.17898767 +1997,2007-10-23T10:00:00,BMFBOVESPA:WEGE3,3.2204077 +1998,2007-10-24T10:00:00,BMFBOVESPA:WEGE3,3.31212335 +1999,2007-10-25T10:00:00,BMFBOVESPA:WEGE3,3.32691637 +2000,2007-10-26T10:00:00,BMFBOVESPA:WEGE3,3.3683364 +2001,2007-10-29T10:00:00,BMFBOVESPA:WEGE3,3.42602859 +2002,2007-10-30T10:00:00,BMFBOVESPA:WEGE3,3.43490417 +2003,2007-10-31T10:00:00,BMFBOVESPA:WEGE3,3.54289241 +2004,2007-11-01T10:00:00,BMFBOVESPA:WEGE3,3.58283286 +2005,2007-11-05T10:00:00,BMFBOVESPA:WEGE3,3.68934182 +2006,2007-11-06T10:00:00,BMFBOVESPA:WEGE3,3.77218174 +2007,2007-11-07T10:00:00,BMFBOVESPA:WEGE3,3.7988089 +2008,2007-11-08T10:00:00,BMFBOVESPA:WEGE3,3.56360228 +2009,2007-11-09T10:00:00,BMFBOVESPA:WEGE3,3.50295151 +2010,2007-11-12T10:00:00,BMFBOVESPA:WEGE3,3.35502282 +2011,2007-11-13T10:00:00,BMFBOVESPA:WEGE3,3.34170923 +2012,2007-11-14T10:00:00,BMFBOVESPA:WEGE3,3.43490417 +2013,2007-11-16T10:00:00,BMFBOVESPA:WEGE3,3.39496371 +2014,2007-11-19T10:00:00,BMFBOVESPA:WEGE3,3.36389854 +2015,2007-11-21T10:00:00,BMFBOVESPA:WEGE3,3.27366189 +2016,2007-11-22T10:00:00,BMFBOVESPA:WEGE3,3.30620635 +2017,2007-11-23T10:00:00,BMFBOVESPA:WEGE3,3.29733077 +2018,2007-11-26T10:00:00,BMFBOVESPA:WEGE3,3.19230125 +2019,2007-11-27T10:00:00,BMFBOVESPA:WEGE3,3.24703502 +2020,2007-11-28T10:00:00,BMFBOVESPA:WEGE3,3.23372143 +2021,2007-11-29T10:00:00,BMFBOVESPA:WEGE3,3.23372143 +2022,2007-11-30T10:00:00,BMFBOVESPA:WEGE3,3.26182759 +2023,2007-12-03T10:00:00,BMFBOVESPA:WEGE3,3.27070361 +2024,2007-12-04T10:00:00,BMFBOVESPA:WEGE3,3.23520072 +2025,2007-12-05T10:00:00,BMFBOVESPA:WEGE3,3.29733077 +2026,2007-12-06T10:00:00,BMFBOVESPA:WEGE3,3.40236 +2027,2007-12-07T10:00:00,BMFBOVESPA:WEGE3,3.40236 +2028,2007-12-10T10:00:00,BMFBOVESPA:WEGE3,3.5547267 +2029,2007-12-11T10:00:00,BMFBOVESPA:WEGE3,3.43490417 +2030,2007-12-12T10:00:00,BMFBOVESPA:WEGE3,3.46892806 +2031,2007-12-13T10:00:00,BMFBOVESPA:WEGE3,3.43342488 +2032,2007-12-14T10:00:00,BMFBOVESPA:WEGE3,3.48519992 +2033,2007-12-17T10:00:00,BMFBOVESPA:WEGE3,3.34910552 +2034,2007-12-18T10:00:00,BMFBOVESPA:WEGE3,3.31656136 +2035,2007-12-19T10:00:00,BMFBOVESPA:WEGE3,3.4245493 +2036,2007-12-20T10:00:00,BMFBOVESPA:WEGE3,3.45117647 +2037,2007-12-21T10:00:00,BMFBOVESPA:WEGE3,3.45117647 +2038,2007-12-26T10:00:00,BMFBOVESPA:WEGE3,3.41123557 +2039,2007-12-27T10:00:00,BMFBOVESPA:WEGE3,3.35206424 +2040,2007-12-28T10:00:00,BMFBOVESPA:WEGE3,3.41123557 +2041,2008-01-02T10:00:00,BMFBOVESPA:WEGE3,3.38312942 +2042,2008-01-03T10:00:00,BMFBOVESPA:WEGE3,3.37869141 +2043,2008-01-04T10:00:00,BMFBOVESPA:WEGE3,3.36981583 +2044,2008-01-07T10:00:00,BMFBOVESPA:WEGE3,3.38312942 +2045,2008-01-08T10:00:00,BMFBOVESPA:WEGE3,3.2884549 +2046,2008-01-09T10:00:00,BMFBOVESPA:WEGE3,3.29585149 +2047,2008-01-10T10:00:00,BMFBOVESPA:WEGE3,3.23667971 +2048,2008-01-11T10:00:00,BMFBOVESPA:WEGE3,3.26182759 +2049,2008-01-14T10:00:00,BMFBOVESPA:WEGE3,3.22188714 +2050,2008-01-15T10:00:00,BMFBOVESPA:WEGE3,3.14052621 +2051,2008-01-16T10:00:00,BMFBOVESPA:WEGE3,2.92307103 +2052,2008-01-17T10:00:00,BMFBOVESPA:WEGE3,2.88904757 +2053,2008-01-18T10:00:00,BMFBOVESPA:WEGE3,2.93638461 +2054,2008-01-21T10:00:00,BMFBOVESPA:WEGE3,2.79141463 +2055,2008-01-22T10:00:00,BMFBOVESPA:WEGE3,2.71745029 +2056,2008-01-23T10:00:00,BMFBOVESPA:WEGE3,2.48963995 +2057,2008-01-24T10:00:00,BMFBOVESPA:WEGE3,2.60502448 +2058,2008-01-28T10:00:00,BMFBOVESPA:WEGE3,2.62573435 +2059,2008-01-29T10:00:00,BMFBOVESPA:WEGE3,2.7278053 +2060,2008-01-30T10:00:00,BMFBOVESPA:WEGE3,2.82839681 +2061,2008-01-31T10:00:00,BMFBOVESPA:WEGE3,2.86242026 +2062,2008-02-01T10:00:00,BMFBOVESPA:WEGE3,2.88313028 +2063,2008-02-06T10:00:00,BMFBOVESPA:WEGE3,2.79437291 +2064,2008-02-07T10:00:00,BMFBOVESPA:WEGE3,2.80176964 +2065,2008-02-08T10:00:00,BMFBOVESPA:WEGE3,2.82839681 +2066,2008-02-11T10:00:00,BMFBOVESPA:WEGE3,2.96744949 +2067,2008-02-12T10:00:00,BMFBOVESPA:WEGE3,2.92307103 +2068,2008-02-13T10:00:00,BMFBOVESPA:WEGE3,2.97484622 +2069,2008-02-14T10:00:00,BMFBOVESPA:WEGE3,2.94378104 +2070,2008-02-15T10:00:00,BMFBOVESPA:WEGE3,2.89200585 +2071,2008-02-18T10:00:00,BMFBOVESPA:WEGE3,2.99851466 +2072,2008-02-19T10:00:00,BMFBOVESPA:WEGE3,3.07247901 +2073,2008-02-20T10:00:00,BMFBOVESPA:WEGE3,3.04881057 +2074,2008-02-21T10:00:00,BMFBOVESPA:WEGE3,3.07543773 +2075,2008-02-22T10:00:00,BMFBOVESPA:WEGE3,3.12869191 +2076,2008-02-25T10:00:00,BMFBOVESPA:WEGE3,3.15679837 +2077,2008-02-26T10:00:00,BMFBOVESPA:WEGE3,3.15827765 +2078,2008-02-27T10:00:00,BMFBOVESPA:WEGE3,3.11094062 +2079,2008-02-28T10:00:00,BMFBOVESPA:WEGE3,3.1242542 +2080,2008-02-29T10:00:00,BMFBOVESPA:WEGE3,3.09762703 +2081,2008-03-03T10:00:00,BMFBOVESPA:WEGE3,3.11685762 +2082,2008-03-04T10:00:00,BMFBOVESPA:WEGE3,3.0902303 +2083,2008-03-05T10:00:00,BMFBOVESPA:WEGE3,3.13312977 +2084,2008-03-06T10:00:00,BMFBOVESPA:WEGE3,3.11685762 +2085,2008-03-07T10:00:00,BMFBOVESPA:WEGE3,3.06952043 +2086,2008-03-10T10:00:00,BMFBOVESPA:WEGE3,2.85946169 +2087,2008-03-11T10:00:00,BMFBOVESPA:WEGE3,2.93342603 +2088,2008-03-12T10:00:00,BMFBOVESPA:WEGE3,2.96153249 +2089,2008-03-13T10:00:00,BMFBOVESPA:WEGE3,2.84466882 +2090,2008-03-14T10:00:00,BMFBOVESPA:WEGE3,2.71449157 +2091,2008-03-17T10:00:00,BMFBOVESPA:WEGE3,2.5857936 +2092,2008-03-18T10:00:00,BMFBOVESPA:WEGE3,2.71892928 +2093,2008-03-19T10:00:00,BMFBOVESPA:WEGE3,2.6937814 +2094,2008-03-20T10:00:00,BMFBOVESPA:WEGE3,2.73963944 +2095,2008-03-24T10:00:00,BMFBOVESPA:WEGE3,2.70265727 +2096,2008-03-25T10:00:00,BMFBOVESPA:WEGE3,2.73520158 +2097,2008-03-26T10:00:00,BMFBOVESPA:WEGE3,2.77514233 +2098,2008-03-27T10:00:00,BMFBOVESPA:WEGE3,2.66271652 +2099,2008-03-28T10:00:00,BMFBOVESPA:WEGE3,2.67455082 +2100,2008-03-31T10:00:00,BMFBOVESPA:WEGE3,2.67455082 +2101,2008-04-01T10:00:00,BMFBOVESPA:WEGE3,2.74999445 +2102,2008-04-02T10:00:00,BMFBOVESPA:WEGE3,2.74999445 +2103,2008-04-03T10:00:00,BMFBOVESPA:WEGE3,2.72928458 +2104,2008-04-04T10:00:00,BMFBOVESPA:WEGE3,2.74259817 +2105,2008-04-07T10:00:00,BMFBOVESPA:WEGE3,2.74259817 +2106,2008-04-08T10:00:00,BMFBOVESPA:WEGE3,2.74111888 +2107,2008-04-09T10:00:00,BMFBOVESPA:WEGE3,2.71449157 +2108,2008-04-10T10:00:00,BMFBOVESPA:WEGE3,2.6760301 +2109,2008-04-11T10:00:00,BMFBOVESPA:WEGE3,2.61242077 +2110,2008-04-14T10:00:00,BMFBOVESPA:WEGE3,2.52514283 +2111,2008-04-15T10:00:00,BMFBOVESPA:WEGE3,2.55177 +2112,2008-04-16T10:00:00,BMFBOVESPA:WEGE3,2.56656287 +2113,2008-04-17T10:00:00,BMFBOVESPA:WEGE3,2.5576873 +2114,2008-04-18T10:00:00,BMFBOVESPA:WEGE3,2.52514283 +2115,2008-04-22T10:00:00,BMFBOVESPA:WEGE3,2.52218411 +2116,2008-04-23T10:00:00,BMFBOVESPA:WEGE3,2.42898918 +2117,2008-04-24T10:00:00,BMFBOVESPA:WEGE3,2.387569 +2118,2008-04-25T10:00:00,BMFBOVESPA:WEGE3,2.44230277 +2119,2008-04-28T10:00:00,BMFBOVESPA:WEGE3,2.56508358 +2120,2008-04-29T10:00:00,BMFBOVESPA:WEGE3,2.61981705 +2121,2008-04-30T10:00:00,BMFBOVESPA:WEGE3,2.7278053 +2122,2008-05-02T10:00:00,BMFBOVESPA:WEGE3,2.62721363 +2123,2008-05-05T10:00:00,BMFBOVESPA:WEGE3,2.73076357 +2124,2008-05-06T10:00:00,BMFBOVESPA:WEGE3,2.76478747 +2125,2008-05-07T10:00:00,BMFBOVESPA:WEGE3,2.70857427 +2126,2008-05-08T10:00:00,BMFBOVESPA:WEGE3,2.73224286 +2127,2008-05-09T10:00:00,BMFBOVESPA:WEGE3,2.79733163 +2128,2008-05-12T10:00:00,BMFBOVESPA:WEGE3,2.85650297 +2129,2008-05-13T10:00:00,BMFBOVESPA:WEGE3,2.8520654 +2130,2008-05-14T10:00:00,BMFBOVESPA:WEGE3,2.83875182 +2131,2008-05-15T10:00:00,BMFBOVESPA:WEGE3,2.81064522 +2132,2008-05-16T10:00:00,BMFBOVESPA:WEGE3,2.79733163 +2133,2008-05-19T10:00:00,BMFBOVESPA:WEGE3,2.73668087 +2134,2008-05-20T10:00:00,BMFBOVESPA:WEGE3,2.69526069 +2135,2008-05-21T10:00:00,BMFBOVESPA:WEGE3,2.70265727 +2136,2008-05-23T10:00:00,BMFBOVESPA:WEGE3,2.73076357 +2137,2008-05-26T10:00:00,BMFBOVESPA:WEGE3,2.79289363 +2138,2008-05-27T10:00:00,BMFBOVESPA:WEGE3,2.90679887 +2139,2008-05-28T10:00:00,BMFBOVESPA:WEGE3,3.00295237 +2140,2008-05-29T10:00:00,BMFBOVESPA:WEGE3,2.93490532 +2141,2008-05-30T10:00:00,BMFBOVESPA:WEGE3,2.90679887 +2142,2008-06-02T10:00:00,BMFBOVESPA:WEGE3,2.97484622 +2143,2008-06-03T10:00:00,BMFBOVESPA:WEGE3,2.97484622 +2144,2008-06-04T10:00:00,BMFBOVESPA:WEGE3,3.03253826 +2145,2008-06-05T10:00:00,BMFBOVESPA:WEGE3,3.11094062 +2146,2008-06-06T10:00:00,BMFBOVESPA:WEGE3,3.04437256 +2147,2008-06-09T10:00:00,BMFBOVESPA:WEGE3,3.06064486 +2148,2008-06-10T10:00:00,BMFBOVESPA:WEGE3,2.9482189 +2149,2008-06-11T10:00:00,BMFBOVESPA:WEGE3,2.95709463 +2150,2008-06-12T10:00:00,BMFBOVESPA:WEGE3,2.99851466 +2151,2008-06-13T10:00:00,BMFBOVESPA:WEGE3,3.00295237 +2152,2008-06-16T10:00:00,BMFBOVESPA:WEGE3,3.00295237 +2153,2008-06-17T10:00:00,BMFBOVESPA:WEGE3,3.00295237 +2154,2008-06-18T10:00:00,BMFBOVESPA:WEGE3,2.93490532 +2155,2008-06-19T10:00:00,BMFBOVESPA:WEGE3,2.92750903 +2156,2008-06-20T10:00:00,BMFBOVESPA:WEGE3,2.86537898 +2157,2008-06-23T10:00:00,BMFBOVESPA:WEGE3,2.8417101 +2158,2008-06-24T10:00:00,BMFBOVESPA:WEGE3,2.74999445 +2159,2008-06-25T10:00:00,BMFBOVESPA:WEGE3,2.8180415 +2160,2008-06-26T10:00:00,BMFBOVESPA:WEGE3,2.7100537 +2161,2008-06-27T10:00:00,BMFBOVESPA:WEGE3,2.721888 +2162,2008-06-30T10:00:00,BMFBOVESPA:WEGE3,2.75443246 +2163,2008-07-01T10:00:00,BMFBOVESPA:WEGE3,2.70857427 +2164,2008-07-02T10:00:00,BMFBOVESPA:WEGE3,2.58727289 +2165,2008-07-03T10:00:00,BMFBOVESPA:WEGE3,2.57247987 +2166,2008-07-04T10:00:00,BMFBOVESPA:WEGE3,2.5576873 +2167,2008-07-07T10:00:00,BMFBOVESPA:WEGE3,2.5857936 +2168,2008-07-08T10:00:00,BMFBOVESPA:WEGE3,2.64052722 +2169,2008-07-10T10:00:00,BMFBOVESPA:WEGE3,2.56508358 +2170,2008-07-11T10:00:00,BMFBOVESPA:WEGE3,2.50887053 +2171,2008-07-14T10:00:00,BMFBOVESPA:WEGE3,2.55177 +2172,2008-07-15T10:00:00,BMFBOVESPA:WEGE3,2.5576873 +2173,2008-07-16T10:00:00,BMFBOVESPA:WEGE3,2.66419581 +2174,2008-07-17T10:00:00,BMFBOVESPA:WEGE3,2.5236634 +2175,2008-07-18T10:00:00,BMFBOVESPA:WEGE3,2.53106013 +2176,2008-07-21T10:00:00,BMFBOVESPA:WEGE3,2.54289443 +2177,2008-07-22T10:00:00,BMFBOVESPA:WEGE3,2.51922583 +2178,2008-07-23T10:00:00,BMFBOVESPA:WEGE3,2.59466947 +2179,2008-07-24T10:00:00,BMFBOVESPA:WEGE3,2.5576873 +2180,2008-07-25T10:00:00,BMFBOVESPA:WEGE3,2.51034982 +2181,2008-07-28T10:00:00,BMFBOVESPA:WEGE3,2.45117849 +2182,2008-07-29T10:00:00,BMFBOVESPA:WEGE3,2.51922583 +2183,2008-07-30T10:00:00,BMFBOVESPA:WEGE3,2.53253942 +2184,2008-07-31T10:00:00,BMFBOVESPA:WEGE3,2.48520194 +2185,2008-08-01T10:00:00,BMFBOVESPA:WEGE3,2.47780565 +2186,2008-08-04T10:00:00,BMFBOVESPA:WEGE3,2.43046847 +2187,2008-08-05T10:00:00,BMFBOVESPA:WEGE3,2.47780565 +2188,2008-08-06T10:00:00,BMFBOVESPA:WEGE3,2.51922583 +2189,2008-08-07T10:00:00,BMFBOVESPA:WEGE3,2.51330854 +2190,2008-08-08T10:00:00,BMFBOVESPA:WEGE3,2.48520194 +2191,2008-08-11T10:00:00,BMFBOVESPA:WEGE3,2.37425542 +2192,2008-08-12T10:00:00,BMFBOVESPA:WEGE3,2.3994033 +2193,2008-08-13T10:00:00,BMFBOVESPA:WEGE3,2.45117849 +2194,2008-08-14T10:00:00,BMFBOVESPA:WEGE3,2.48520194 +2195,2008-08-15T10:00:00,BMFBOVESPA:WEGE3,2.4156756 +2196,2008-08-18T10:00:00,BMFBOVESPA:WEGE3,2.36833842 +2197,2008-08-19T10:00:00,BMFBOVESPA:WEGE3,2.43046847 +2198,2008-08-20T10:00:00,BMFBOVESPA:WEGE3,2.48520194 +2199,2008-08-21T10:00:00,BMFBOVESPA:WEGE3,2.52218411 +2200,2008-08-22T10:00:00,BMFBOVESPA:WEGE3,2.51922583 +2201,2008-08-25T10:00:00,BMFBOVESPA:WEGE3,2.42898918 +2202,2008-08-26T10:00:00,BMFBOVESPA:WEGE3,2.4097586 +2203,2008-08-27T10:00:00,BMFBOVESPA:WEGE3,2.39052772 +2204,2008-08-28T10:00:00,BMFBOVESPA:WEGE3,2.46893008 +2205,2008-08-29T10:00:00,BMFBOVESPA:WEGE3,2.47188836 +2206,2008-09-01T10:00:00,BMFBOVESPA:WEGE3,2.48520194 +2207,2008-09-02T10:00:00,BMFBOVESPA:WEGE3,2.45117849 +2208,2008-09-03T10:00:00,BMFBOVESPA:WEGE3,2.47928494 +2209,2008-09-04T10:00:00,BMFBOVESPA:WEGE3,2.35058697 +2210,2008-09-05T10:00:00,BMFBOVESPA:WEGE3,2.44378205 +2211,2008-09-08T10:00:00,BMFBOVESPA:WEGE3,2.36094198 +2212,2008-09-09T10:00:00,BMFBOVESPA:WEGE3,2.23964045 +2213,2008-09-10T10:00:00,BMFBOVESPA:WEGE3,2.41419631 +2214,2008-09-11T10:00:00,BMFBOVESPA:WEGE3,2.33283553 +2215,2008-09-12T10:00:00,BMFBOVESPA:WEGE3,2.34614911 +2216,2008-09-15T10:00:00,BMFBOVESPA:WEGE3,2.09171176 +2217,2008-09-16T10:00:00,BMFBOVESPA:WEGE3,2.17603111 +2218,2008-09-17T10:00:00,BMFBOVESPA:WEGE3,1.94674163 +2219,2008-09-18T10:00:00,BMFBOVESPA:WEGE3,2.11685963 +2220,2008-09-19T10:00:00,BMFBOVESPA:WEGE3,2.21597186 +2221,2008-09-22T10:00:00,BMFBOVESPA:WEGE3,2.14644537 +2222,2008-09-23T10:00:00,BMFBOVESPA:WEGE3,2.13313179 +2223,2008-09-24T10:00:00,BMFBOVESPA:WEGE3,2.14496609 +2224,2008-09-25T10:00:00,BMFBOVESPA:WEGE3,2.20117899 +2225,2008-09-26T10:00:00,BMFBOVESPA:WEGE3,2.1212975 +2226,2008-09-29T10:00:00,BMFBOVESPA:WEGE3,1.92603162 +2227,2008-09-30T10:00:00,BMFBOVESPA:WEGE3,1.96597237 +2228,2008-10-01T10:00:00,BMFBOVESPA:WEGE3,2.07839817 +2229,2008-10-02T10:00:00,BMFBOVESPA:WEGE3,2.00887169 +2230,2008-10-03T10:00:00,BMFBOVESPA:WEGE3,2.09910819 +2231,2008-10-06T10:00:00,BMFBOVESPA:WEGE3,1.87573586 +2232,2008-10-07T10:00:00,BMFBOVESPA:WEGE3,1.92455233 +2233,2008-10-08T10:00:00,BMFBOVESPA:WEGE3,1.76626863 +2234,2008-10-09T10:00:00,BMFBOVESPA:WEGE3,1.60650563 +2235,2008-10-10T10:00:00,BMFBOVESPA:WEGE3,1.43490835 +2236,2008-10-13T10:00:00,BMFBOVESPA:WEGE3,1.73076574 +2237,2008-10-14T10:00:00,BMFBOVESPA:WEGE3,1.85798442 +2238,2008-10-15T10:00:00,BMFBOVESPA:WEGE3,1.74407932 +2239,2008-10-16T10:00:00,BMFBOVESPA:WEGE3,1.77366506 +2240,2008-10-17T10:00:00,BMFBOVESPA:WEGE3,1.80029223 +2241,2008-10-20T10:00:00,BMFBOVESPA:WEGE3,1.86981871 +2242,2008-10-21T10:00:00,BMFBOVESPA:WEGE3,1.86833943 +2243,2008-10-22T10:00:00,BMFBOVESPA:WEGE3,1.8150851 +2244,2008-10-23T10:00:00,BMFBOVESPA:WEGE3,1.54585487 +2245,2008-10-24T10:00:00,BMFBOVESPA:WEGE3,1.39200903 +2246,2008-10-27T10:00:00,BMFBOVESPA:WEGE3,1.37129916 +2247,2008-10-28T10:00:00,BMFBOVESPA:WEGE3,1.51035198 +2248,2008-10-29T10:00:00,BMFBOVESPA:WEGE3,1.5532513 +2249,2008-10-30T10:00:00,BMFBOVESPA:WEGE3,1.65680139 +2250,2008-10-31T10:00:00,BMFBOVESPA:WEGE3,1.70413857 +2251,2008-11-03T10:00:00,BMFBOVESPA:WEGE3,1.80768866 +2252,2008-11-04T10:00:00,BMFBOVESPA:WEGE3,1.87869443 +2253,2008-11-05T10:00:00,BMFBOVESPA:WEGE3,1.8254401 +2254,2008-11-06T10:00:00,BMFBOVESPA:WEGE3,1.85650513 +2255,2008-11-07T10:00:00,BMFBOVESPA:WEGE3,1.8831323 +2256,2008-11-10T10:00:00,BMFBOVESPA:WEGE3,1.76183077 +2257,2008-11-11T10:00:00,BMFBOVESPA:WEGE3,1.80029223 +2258,2008-11-12T10:00:00,BMFBOVESPA:WEGE3,1.74112075 +2259,2008-11-13T10:00:00,BMFBOVESPA:WEGE3,1.7914165 +2260,2008-11-14T10:00:00,BMFBOVESPA:WEGE3,1.80029223 +2261,2008-11-17T10:00:00,BMFBOVESPA:WEGE3,1.77366506 +2262,2008-11-18T10:00:00,BMFBOVESPA:WEGE3,1.67751141 +2263,2008-11-19T10:00:00,BMFBOVESPA:WEGE3,1.67307355 +2264,2008-11-21T10:00:00,BMFBOVESPA:WEGE3,1.59319205 +2265,2008-11-24T10:00:00,BMFBOVESPA:WEGE3,1.71745216 +2266,2008-11-25T10:00:00,BMFBOVESPA:WEGE3,1.70413857 +2267,2008-11-26T10:00:00,BMFBOVESPA:WEGE3,1.66271854 +2268,2008-11-27T10:00:00,BMFBOVESPA:WEGE3,1.6109435 +2269,2008-11-28T10:00:00,BMFBOVESPA:WEGE3,1.59319205 +2270,2008-12-01T10:00:00,BMFBOVESPA:WEGE3,1.51035198 +2271,2008-12-02T10:00:00,BMFBOVESPA:WEGE3,1.51035198 +2272,2008-12-03T10:00:00,BMFBOVESPA:WEGE3,1.4748491 +2273,2008-12-04T10:00:00,BMFBOVESPA:WEGE3,1.44822193 +2274,2008-12-05T10:00:00,BMFBOVESPA:WEGE3,1.52366557 +2275,2008-12-08T10:00:00,BMFBOVESPA:WEGE3,1.5650856 +2276,2008-12-09T10:00:00,BMFBOVESPA:WEGE3,1.57839918 +2277,2008-12-10T10:00:00,BMFBOVESPA:WEGE3,1.57839918 +2278,2008-12-11T10:00:00,BMFBOVESPA:WEGE3,1.59319205 +2279,2008-12-12T10:00:00,BMFBOVESPA:WEGE3,1.57248203 +2280,2008-12-15T10:00:00,BMFBOVESPA:WEGE3,1.58579562 +2281,2008-12-16T10:00:00,BMFBOVESPA:WEGE3,1.60206777 +2282,2008-12-17T10:00:00,BMFBOVESPA:WEGE3,1.6553221 +2283,2008-12-18T10:00:00,BMFBOVESPA:WEGE3,1.6671564 +2284,2008-12-19T10:00:00,BMFBOVESPA:WEGE3,1.6671564 +2285,2008-12-22T10:00:00,BMFBOVESPA:WEGE3,1.66123925 +2286,2008-12-23T10:00:00,BMFBOVESPA:WEGE3,1.68194927 +2287,2008-12-26T10:00:00,BMFBOVESPA:WEGE3,1.68046998 +2288,2008-12-29T10:00:00,BMFBOVESPA:WEGE3,1.69526285 +2289,2008-12-30T10:00:00,BMFBOVESPA:WEGE3,1.73816217 +2290,2009-01-02T10:00:00,BMFBOVESPA:WEGE3,1.78254078 +2291,2009-01-05T10:00:00,BMFBOVESPA:WEGE3,1.82839868 +2292,2009-01-06T10:00:00,BMFBOVESPA:WEGE3,1.86390157 +2293,2009-01-07T10:00:00,BMFBOVESPA:WEGE3,1.7810615 +2294,2009-01-08T10:00:00,BMFBOVESPA:WEGE3,1.8372744 +2295,2009-01-09T10:00:00,BMFBOVESPA:WEGE3,1.81656438 +2296,2009-01-12T10:00:00,BMFBOVESPA:WEGE3,1.77662363 +2297,2009-01-13T10:00:00,BMFBOVESPA:WEGE3,1.71745216 +2298,2009-01-14T10:00:00,BMFBOVESPA:WEGE3,1.70413857 +2299,2009-01-15T10:00:00,BMFBOVESPA:WEGE3,1.73816217 +2300,2009-01-16T10:00:00,BMFBOVESPA:WEGE3,1.80768866 +2301,2009-01-19T10:00:00,BMFBOVESPA:WEGE3,1.77366506 +2302,2009-01-20T10:00:00,BMFBOVESPA:WEGE3,1.79289579 +2303,2009-01-21T10:00:00,BMFBOVESPA:WEGE3,1.80768866 +2304,2009-01-22T10:00:00,BMFBOVESPA:WEGE3,1.80620937 +2305,2009-01-23T10:00:00,BMFBOVESPA:WEGE3,1.7130143 +2306,2009-01-26T10:00:00,BMFBOVESPA:WEGE3,1.70413857 +2307,2009-01-27T10:00:00,BMFBOVESPA:WEGE3,1.6893457 +2308,2009-01-28T10:00:00,BMFBOVESPA:WEGE3,1.71745216 +2309,2009-01-29T10:00:00,BMFBOVESPA:WEGE3,1.6553221 +2310,2009-01-30T10:00:00,BMFBOVESPA:WEGE3,1.61981922 +2311,2009-02-02T10:00:00,BMFBOVESPA:WEGE3,1.6893457 +2312,2009-02-03T10:00:00,BMFBOVESPA:WEGE3,1.66863569 +2313,2009-02-04T10:00:00,BMFBOVESPA:WEGE3,1.69674214 +2314,2009-02-05T10:00:00,BMFBOVESPA:WEGE3,1.6789907 +2315,2009-02-06T10:00:00,BMFBOVESPA:WEGE3,1.72484859 +2316,2009-02-09T10:00:00,BMFBOVESPA:WEGE3,1.76626863 +2317,2009-02-10T10:00:00,BMFBOVESPA:WEGE3,1.76035148 +2318,2009-02-11T10:00:00,BMFBOVESPA:WEGE3,1.76626863 +2319,2009-02-12T10:00:00,BMFBOVESPA:WEGE3,1.73668289 +2320,2009-02-13T10:00:00,BMFBOVESPA:WEGE3,1.73816217 +2321,2009-02-16T10:00:00,BMFBOVESPA:WEGE3,1.73816217 +2322,2009-02-17T10:00:00,BMFBOVESPA:WEGE3,1.74555861 +2323,2009-02-18T10:00:00,BMFBOVESPA:WEGE3,1.79437508 +2324,2009-02-19T10:00:00,BMFBOVESPA:WEGE3,1.77514435 +2325,2009-02-20T10:00:00,BMFBOVESPA:WEGE3,1.76035148 +2326,2009-02-25T10:00:00,BMFBOVESPA:WEGE3,1.68342856 +2327,2009-02-26T10:00:00,BMFBOVESPA:WEGE3,1.6331328 +2328,2009-02-27T10:00:00,BMFBOVESPA:WEGE3,1.65088424 +2329,2009-03-02T10:00:00,BMFBOVESPA:WEGE3,1.58431633 +2330,2009-03-03T10:00:00,BMFBOVESPA:WEGE3,1.62573637 +2331,2009-03-04T10:00:00,BMFBOVESPA:WEGE3,1.58579562 +2332,2009-03-05T10:00:00,BMFBOVESPA:WEGE3,1.53549986 +2333,2009-03-06T10:00:00,BMFBOVESPA:WEGE3,1.47189052 +2334,2009-03-09T10:00:00,BMFBOVESPA:WEGE3,1.46449409 +2335,2009-03-10T10:00:00,BMFBOVESPA:WEGE3,1.47632838 +2336,2009-03-11T10:00:00,BMFBOVESPA:WEGE3,1.47041123 +2337,2009-03-12T10:00:00,BMFBOVESPA:WEGE3,1.48224553 +2338,2009-03-13T10:00:00,BMFBOVESPA:WEGE3,1.52070699 +2339,2009-03-16T10:00:00,BMFBOVESPA:WEGE3,1.58431633 +2340,2009-03-17T10:00:00,BMFBOVESPA:WEGE3,1.6331328 +2341,2009-03-18T10:00:00,BMFBOVESPA:WEGE3,1.64052923 +2342,2009-03-19T10:00:00,BMFBOVESPA:WEGE3,1.57100275 +2343,2009-03-20T10:00:00,BMFBOVESPA:WEGE3,1.61981922 +2344,2009-03-23T10:00:00,BMFBOVESPA:WEGE3,1.61686064 +2345,2009-03-24T10:00:00,BMFBOVESPA:WEGE3,1.61981922 +2346,2009-03-25T10:00:00,BMFBOVESPA:WEGE3,1.64348781 +2347,2009-03-26T10:00:00,BMFBOVESPA:WEGE3,1.69822143 +2348,2009-03-27T10:00:00,BMFBOVESPA:WEGE3,1.68786642 +2349,2009-03-30T10:00:00,BMFBOVESPA:WEGE3,1.63904995 +2350,2009-03-31T10:00:00,BMFBOVESPA:WEGE3,1.65236353 +2351,2009-04-01T10:00:00,BMFBOVESPA:WEGE3,1.57100275 +2352,2009-04-02T10:00:00,BMFBOVESPA:WEGE3,1.60798492 +2353,2009-04-03T10:00:00,BMFBOVESPA:WEGE3,1.58283704 +2354,2009-04-06T10:00:00,BMFBOVESPA:WEGE3,1.57248203 +2355,2009-04-07T10:00:00,BMFBOVESPA:WEGE3,1.61390207 +2356,2009-04-08T10:00:00,BMFBOVESPA:WEGE3,1.61833993 +2357,2009-04-09T10:00:00,BMFBOVESPA:WEGE3,1.6553221 +2358,2009-04-13T10:00:00,BMFBOVESPA:WEGE3,1.65680139 +2359,2009-04-14T10:00:00,BMFBOVESPA:WEGE3,1.64200852 +2360,2009-04-15T10:00:00,BMFBOVESPA:WEGE3,1.62721565 +2361,2009-04-16T10:00:00,BMFBOVESPA:WEGE3,1.63904995 +2362,2009-04-17T10:00:00,BMFBOVESPA:WEGE3,1.69526285 +2363,2009-04-20T10:00:00,BMFBOVESPA:WEGE3,1.69082499 +2364,2009-04-22T10:00:00,BMFBOVESPA:WEGE3,1.74555861 +2365,2009-04-23T10:00:00,BMFBOVESPA:WEGE3,1.77958221 +2366,2009-04-24T10:00:00,BMFBOVESPA:WEGE3,1.871298 +2367,2009-04-27T10:00:00,BMFBOVESPA:WEGE3,1.84023297 +2368,2009-04-28T10:00:00,BMFBOVESPA:WEGE3,1.84023297 +2369,2009-04-29T10:00:00,BMFBOVESPA:WEGE3,1.86094299 +2370,2009-04-30T10:00:00,BMFBOVESPA:WEGE3,1.9852031 +2371,2009-05-04T10:00:00,BMFBOVESPA:WEGE3,2.00887169 +2372,2009-05-05T10:00:00,BMFBOVESPA:WEGE3,1.97188951 +2373,2009-05-06T10:00:00,BMFBOVESPA:WEGE3,1.99259953 +2374,2009-05-07T10:00:00,BMFBOVESPA:WEGE3,1.91419732 +2375,2009-05-08T10:00:00,BMFBOVESPA:WEGE3,2.02366456 +2376,2009-05-11T10:00:00,BMFBOVESPA:WEGE3,1.96745165 +2377,2009-05-12T10:00:00,BMFBOVESPA:WEGE3,1.89644588 +2378,2009-05-13T10:00:00,BMFBOVESPA:WEGE3,1.86833943 +2379,2009-05-14T10:00:00,BMFBOVESPA:WEGE3,1.89792517 +2380,2009-05-15T10:00:00,BMFBOVESPA:WEGE3,1.9615345 +2381,2009-05-18T10:00:00,BMFBOVESPA:WEGE3,2.03106099 +2382,2009-05-19T10:00:00,BMFBOVESPA:WEGE3,2.05177101 +2383,2009-05-20T10:00:00,BMFBOVESPA:WEGE3,2.06804317 +2384,2009-05-21T10:00:00,BMFBOVESPA:WEGE3,2.06212602 +2385,2009-05-22T10:00:00,BMFBOVESPA:WEGE3,2.12277678 +2386,2009-05-25T10:00:00,BMFBOVESPA:WEGE3,2.11981821 +2387,2009-05-26T10:00:00,BMFBOVESPA:WEGE3,2.12277678 +2388,2009-05-27T10:00:00,BMFBOVESPA:WEGE3,2.17898969 +2389,2009-05-28T10:00:00,BMFBOVESPA:WEGE3,2.22188901 +2390,2009-05-29T10:00:00,BMFBOVESPA:WEGE3,2.26182976 +2391,2009-06-01T10:00:00,BMFBOVESPA:WEGE3,2.1893447 +2392,2009-06-02T10:00:00,BMFBOVESPA:WEGE3,2.1775104 +2393,2009-06-03T10:00:00,BMFBOVESPA:WEGE3,2.09467033 +2394,2009-06-04T10:00:00,BMFBOVESPA:WEGE3,2.10206677 +2395,2009-06-05T10:00:00,BMFBOVESPA:WEGE3,2.0636053 +2396,2009-06-08T10:00:00,BMFBOVESPA:WEGE3,2.07987746 +2397,2009-06-09T10:00:00,BMFBOVESPA:WEGE3,2.0532503 +2398,2009-06-10T10:00:00,BMFBOVESPA:WEGE3,2.01035097 +2399,2009-06-12T10:00:00,BMFBOVESPA:WEGE3,2.01035097 +2400,2009-06-15T10:00:00,BMFBOVESPA:WEGE3,1.96745165 +2401,2009-06-16T10:00:00,BMFBOVESPA:WEGE3,1.94674163 +2402,2009-06-17T10:00:00,BMFBOVESPA:WEGE3,1.8934873 +2403,2009-06-18T10:00:00,BMFBOVESPA:WEGE3,1.88461158 +2404,2009-06-19T10:00:00,BMFBOVESPA:WEGE3,2.00295454 +2405,2009-06-22T10:00:00,BMFBOVESPA:WEGE3,1.86833943 +2406,2009-06-23T10:00:00,BMFBOVESPA:WEGE3,1.91123875 +2407,2009-06-24T10:00:00,BMFBOVESPA:WEGE3,1.90384231 +2408,2009-06-25T10:00:00,BMFBOVESPA:WEGE3,1.93194877 +2409,2009-06-26T10:00:00,BMFBOVESPA:WEGE3,1.97780666 +2410,2009-06-29T10:00:00,BMFBOVESPA:WEGE3,1.96597237 +2411,2009-06-30T10:00:00,BMFBOVESPA:WEGE3,1.96005522 +2412,2009-07-01T10:00:00,BMFBOVESPA:WEGE3,1.94230377 +2413,2009-07-02T10:00:00,BMFBOVESPA:WEGE3,1.90384231 +2414,2009-07-03T10:00:00,BMFBOVESPA:WEGE3,1.90384231 +2415,2009-07-06T10:00:00,BMFBOVESPA:WEGE3,1.9171559 +2416,2009-07-07T10:00:00,BMFBOVESPA:WEGE3,1.83579511 +2417,2009-07-08T10:00:00,BMFBOVESPA:WEGE3,1.8032508 +2418,2009-07-10T10:00:00,BMFBOVESPA:WEGE3,1.81804367 +2419,2009-07-13T10:00:00,BMFBOVESPA:WEGE3,1.81656438 +2420,2009-07-14T10:00:00,BMFBOVESPA:WEGE3,1.84615012 +2421,2009-07-15T10:00:00,BMFBOVESPA:WEGE3,1.9171559 +2422,2009-07-16T10:00:00,BMFBOVESPA:WEGE3,1.94674163 +2423,2009-07-17T10:00:00,BMFBOVESPA:WEGE3,1.94082449 +2424,2009-07-20T10:00:00,BMFBOVESPA:WEGE3,1.91863518 +2425,2009-07-21T10:00:00,BMFBOVESPA:WEGE3,1.93638663 +2426,2009-07-22T10:00:00,BMFBOVESPA:WEGE3,1.95857593 +2427,2009-07-23T10:00:00,BMFBOVESPA:WEGE3,2.05916744 +2428,2009-07-24T10:00:00,BMFBOVESPA:WEGE3,2.10502534 +2429,2009-07-27T10:00:00,BMFBOVESPA:WEGE3,2.13461108 +2430,2009-07-28T10:00:00,BMFBOVESPA:WEGE3,2.14940395 +2431,2009-07-29T10:00:00,BMFBOVESPA:WEGE3,2.11242177 +2432,2009-07-30T10:00:00,BMFBOVESPA:WEGE3,2.13756965 +2433,2009-07-31T10:00:00,BMFBOVESPA:WEGE3,2.16271753 +2434,2009-08-03T10:00:00,BMFBOVESPA:WEGE3,2.1775104 +2435,2009-08-04T10:00:00,BMFBOVESPA:WEGE3,2.1212975 +2436,2009-08-05T10:00:00,BMFBOVESPA:WEGE3,2.13609037 +2437,2009-08-06T10:00:00,BMFBOVESPA:WEGE3,2.1094632 +2438,2009-08-07T10:00:00,BMFBOVESPA:WEGE3,2.15236252 +2439,2009-08-10T10:00:00,BMFBOVESPA:WEGE3,2.25591261 +2440,2009-08-11T10:00:00,BMFBOVESPA:WEGE3,2.3136048 +2441,2009-08-12T10:00:00,BMFBOVESPA:WEGE3,2.2914155 +2442,2009-08-13T10:00:00,BMFBOVESPA:WEGE3,2.20117899 +2443,2009-08-14T10:00:00,BMFBOVESPA:WEGE3,2.14792466 +2444,2009-08-17T10:00:00,BMFBOVESPA:WEGE3,2.13313179 +2445,2009-08-18T10:00:00,BMFBOVESPA:WEGE3,2.16715539 +2446,2009-08-19T10:00:00,BMFBOVESPA:WEGE3,2.1656761 +2447,2009-08-20T10:00:00,BMFBOVESPA:WEGE3,2.2573919 +2448,2009-08-21T10:00:00,BMFBOVESPA:WEGE3,2.30620837 +2449,2009-08-24T10:00:00,BMFBOVESPA:WEGE3,2.28106049 +2450,2009-08-25T10:00:00,BMFBOVESPA:WEGE3,2.26330904 +2451,2009-08-26T10:00:00,BMFBOVESPA:WEGE3,2.26478833 +2452,2009-08-27T10:00:00,BMFBOVESPA:WEGE3,2.26626762 +2453,2009-08-28T10:00:00,BMFBOVESPA:WEGE3,2.27810191 +2454,2009-08-31T10:00:00,BMFBOVESPA:WEGE3,2.2337233 +2455,2009-09-01T10:00:00,BMFBOVESPA:WEGE3,2.20709614 +2456,2009-09-02T10:00:00,BMFBOVESPA:WEGE3,2.18194826 +2457,2009-09-03T10:00:00,BMFBOVESPA:WEGE3,2.09023247 +2458,2009-09-04T10:00:00,BMFBOVESPA:WEGE3,2.09614962 +2459,2009-09-08T10:00:00,BMFBOVESPA:WEGE3,2.11981821 +2460,2009-09-09T10:00:00,BMFBOVESPA:WEGE3,2.12869393 +2461,2009-09-10T10:00:00,BMFBOVESPA:WEGE3,2.1553211 +2462,2009-09-11T10:00:00,BMFBOVESPA:WEGE3,2.17455183 +2463,2009-09-14T10:00:00,BMFBOVESPA:WEGE3,2.1434868 +2464,2009-09-15T10:00:00,BMFBOVESPA:WEGE3,2.18490683 +2465,2009-09-16T10:00:00,BMFBOVESPA:WEGE3,2.20857543 +2466,2009-09-17T10:00:00,BMFBOVESPA:WEGE3,2.20561685 +2467,2009-09-18T10:00:00,BMFBOVESPA:WEGE3,2.26035047 +2468,2009-09-21T10:00:00,BMFBOVESPA:WEGE3,2.2337233 +2469,2009-09-22T10:00:00,BMFBOVESPA:WEGE3,2.24851617 +2470,2009-09-23T10:00:00,BMFBOVESPA:WEGE3,2.25591261 +2471,2009-09-24T10:00:00,BMFBOVESPA:WEGE3,2.24111974 +2472,2009-09-25T10:00:00,BMFBOVESPA:WEGE3,2.26330904 +2473,2009-09-28T10:00:00,BMFBOVESPA:WEGE3,2.32100123 +2474,2009-09-29T10:00:00,BMFBOVESPA:WEGE3,2.381652 +2475,2009-09-30T10:00:00,BMFBOVESPA:WEGE3,2.42603061 +2476,2009-10-01T10:00:00,BMFBOVESPA:WEGE3,2.38461072 +2477,2009-10-02T10:00:00,BMFBOVESPA:WEGE3,2.36833842 +2478,2009-10-05T10:00:00,BMFBOVESPA:WEGE3,2.38313143 +2479,2009-10-06T10:00:00,BMFBOVESPA:WEGE3,2.4038413 +2480,2009-10-07T10:00:00,BMFBOVESPA:WEGE3,2.44230277 +2481,2009-10-08T10:00:00,BMFBOVESPA:WEGE3,2.44969905 +2482,2009-10-09T10:00:00,BMFBOVESPA:WEGE3,2.50295353 +2483,2009-10-13T10:00:00,BMFBOVESPA:WEGE3,2.45709578 +2484,2009-10-14T10:00:00,BMFBOVESPA:WEGE3,2.55029071 +2485,2009-10-15T10:00:00,BMFBOVESPA:WEGE3,2.5576873 +2486,2009-10-16T10:00:00,BMFBOVESPA:WEGE3,2.6656751 +2487,2009-10-19T10:00:00,BMFBOVESPA:WEGE3,2.75887017 +2488,2009-10-20T10:00:00,BMFBOVESPA:WEGE3,2.63017236 +2489,2009-10-21T10:00:00,BMFBOVESPA:WEGE3,2.54881143 +2490,2009-10-22T10:00:00,BMFBOVESPA:WEGE3,2.57100058 +2491,2009-10-23T10:00:00,BMFBOVESPA:WEGE3,2.66419581 +2492,2009-10-26T10:00:00,BMFBOVESPA:WEGE3,2.73224286 +2493,2009-10-27T10:00:00,BMFBOVESPA:WEGE3,2.63017236 +2494,2009-10-28T10:00:00,BMFBOVESPA:WEGE3,2.44230277 +2495,2009-10-29T10:00:00,BMFBOVESPA:WEGE3,2.5680423 +2496,2009-10-30T10:00:00,BMFBOVESPA:WEGE3,2.49999496 +2497,2009-11-03T10:00:00,BMFBOVESPA:WEGE3,2.44969905 +2498,2009-11-04T10:00:00,BMFBOVESPA:WEGE3,2.48520194 +2499,2009-11-05T10:00:00,BMFBOVESPA:WEGE3,2.50739154 +2500,2009-11-06T10:00:00,BMFBOVESPA:WEGE3,2.46449207 +2501,2009-11-09T10:00:00,BMFBOVESPA:WEGE3,2.52218411 +2502,2009-11-10T10:00:00,BMFBOVESPA:WEGE3,2.5857936 +2503,2009-11-11T10:00:00,BMFBOVESPA:WEGE3,2.6656751 +2504,2009-11-12T10:00:00,BMFBOVESPA:WEGE3,2.5576873 +2505,2009-11-13T10:00:00,BMFBOVESPA:WEGE3,2.5739593 +2506,2009-11-16T10:00:00,BMFBOVESPA:WEGE3,2.59171075 +2507,2009-11-17T10:00:00,BMFBOVESPA:WEGE3,2.63608936 +2508,2009-11-18T10:00:00,BMFBOVESPA:WEGE3,2.59614846 +2509,2009-11-19T10:00:00,BMFBOVESPA:WEGE3,2.54289443 +2510,2009-11-23T10:00:00,BMFBOVESPA:WEGE3,2.51034982 +2511,2009-11-24T10:00:00,BMFBOVESPA:WEGE3,2.50739154 +2512,2009-11-25T10:00:00,BMFBOVESPA:WEGE3,2.51330854 +2513,2009-11-26T10:00:00,BMFBOVESPA:WEGE3,2.47928494 +2514,2009-11-27T10:00:00,BMFBOVESPA:WEGE3,2.52218411 +2515,2009-11-30T10:00:00,BMFBOVESPA:WEGE3,2.5576873 +2516,2009-12-01T10:00:00,BMFBOVESPA:WEGE3,2.63756864 +2517,2009-12-02T10:00:00,BMFBOVESPA:WEGE3,2.61094148 +2518,2009-12-03T10:00:00,BMFBOVESPA:WEGE3,2.63608936 +2519,2009-12-04T10:00:00,BMFBOVESPA:WEGE3,2.62425506 +2520,2009-12-07T10:00:00,BMFBOVESPA:WEGE3,2.64792365 +2521,2009-12-08T10:00:00,BMFBOVESPA:WEGE3,2.6715921 +2522,2009-12-09T10:00:00,BMFBOVESPA:WEGE3,2.58283488 +2523,2009-12-10T10:00:00,BMFBOVESPA:WEGE3,2.5798766 +2524,2009-12-11T10:00:00,BMFBOVESPA:WEGE3,2.55472857 +2525,2009-12-14T10:00:00,BMFBOVESPA:WEGE3,2.6819471 +2526,2009-12-15T10:00:00,BMFBOVESPA:WEGE3,2.71745029 +2527,2009-12-16T10:00:00,BMFBOVESPA:WEGE3,2.6656751 +2528,2009-12-17T10:00:00,BMFBOVESPA:WEGE3,2.64940294 +2529,2009-12-18T10:00:00,BMFBOVESPA:WEGE3,2.59762775 +2530,2009-12-21T10:00:00,BMFBOVESPA:WEGE3,2.59171075 +2531,2009-12-22T10:00:00,BMFBOVESPA:WEGE3,2.66123723 +2532,2009-12-23T10:00:00,BMFBOVESPA:WEGE3,2.60354504 +2533,2009-12-28T10:00:00,BMFBOVESPA:WEGE3,2.61981705 +2534,2009-12-29T10:00:00,BMFBOVESPA:WEGE3,2.63904793 +2535,2009-12-30T10:00:00,BMFBOVESPA:WEGE3,2.64644422 +2536,2010-01-04T10:00:00,BMFBOVESPA:WEGE3,2.63608936 +2537,2010-01-05T10:00:00,BMFBOVESPA:WEGE3,2.63017236 +2538,2010-01-06T10:00:00,BMFBOVESPA:WEGE3,2.64496493 +2539,2010-01-07T10:00:00,BMFBOVESPA:WEGE3,2.68934369 +2540,2010-01-08T10:00:00,BMFBOVESPA:WEGE3,2.78697663 +2541,2010-01-11T10:00:00,BMFBOVESPA:WEGE3,2.75591145 +2542,2010-01-12T10:00:00,BMFBOVESPA:WEGE3,2.81952079 +2543,2010-01-13T10:00:00,BMFBOVESPA:WEGE3,2.73224286 +2544,2010-01-14T10:00:00,BMFBOVESPA:WEGE3,2.71745029 +2545,2010-01-15T10:00:00,BMFBOVESPA:WEGE3,2.70561599 +2546,2010-01-18T10:00:00,BMFBOVESPA:WEGE3,2.69230241 +2547,2010-01-19T10:00:00,BMFBOVESPA:WEGE3,2.76182875 +2548,2010-01-20T10:00:00,BMFBOVESPA:WEGE3,2.81656251 +2549,2010-01-21T10:00:00,BMFBOVESPA:WEGE3,2.68490583 +2550,2010-01-22T10:00:00,BMFBOVESPA:WEGE3,2.58875217 +2551,2010-01-26T10:00:00,BMFBOVESPA:WEGE3,2.52662212 +2552,2010-01-27T10:00:00,BMFBOVESPA:WEGE3,2.5739593 +2553,2010-01-28T10:00:00,BMFBOVESPA:WEGE3,2.61242077 +2554,2010-01-29T10:00:00,BMFBOVESPA:WEGE3,2.59614846 +2555,2010-02-01T10:00:00,BMFBOVESPA:WEGE3,2.60650377 +2556,2010-02-02T10:00:00,BMFBOVESPA:WEGE3,2.5739593 +2557,2010-02-03T10:00:00,BMFBOVESPA:WEGE3,2.61242077 +2558,2010-02-04T10:00:00,BMFBOVESPA:WEGE3,2.58875217 +2559,2010-02-05T10:00:00,BMFBOVESPA:WEGE3,2.47336764 +2560,2010-02-08T10:00:00,BMFBOVESPA:WEGE3,2.55472857 +2561,2010-02-09T10:00:00,BMFBOVESPA:WEGE3,2.64348594 +2562,2010-02-10T10:00:00,BMFBOVESPA:WEGE3,2.62425506 +2563,2010-02-11T10:00:00,BMFBOVESPA:WEGE3,2.62425506 +2564,2010-02-12T10:00:00,BMFBOVESPA:WEGE3,2.54733199 +2565,2010-02-17T10:00:00,BMFBOVESPA:WEGE3,2.58875217 +2566,2010-02-18T10:00:00,BMFBOVESPA:WEGE3,2.64052722 +2567,2010-02-19T10:00:00,BMFBOVESPA:WEGE3,2.57543859 +2568,2010-02-22T10:00:00,BMFBOVESPA:WEGE3,2.61094148 +2569,2010-02-23T10:00:00,BMFBOVESPA:WEGE3,2.60206576 +2570,2010-02-24T10:00:00,BMFBOVESPA:WEGE3,2.45857507 +2571,2010-02-25T10:00:00,BMFBOVESPA:WEGE3,2.53253942 +2572,2010-02-26T10:00:00,BMFBOVESPA:WEGE3,2.56952159 +2573,2010-03-01T10:00:00,BMFBOVESPA:WEGE3,2.56064557 +2574,2010-03-02T10:00:00,BMFBOVESPA:WEGE3,2.5458527 +2575,2010-03-03T10:00:00,BMFBOVESPA:WEGE3,2.48372295 +2576,2010-03-04T10:00:00,BMFBOVESPA:WEGE3,2.48816066 +2577,2010-03-05T10:00:00,BMFBOVESPA:WEGE3,2.59023146 +2578,2010-03-08T10:00:00,BMFBOVESPA:WEGE3,2.62721363 +2579,2010-03-09T10:00:00,BMFBOVESPA:WEGE3,2.64052722 +2580,2010-03-10T10:00:00,BMFBOVESPA:WEGE3,2.6760301 +2581,2010-03-11T10:00:00,BMFBOVESPA:WEGE3,2.67011281 +2582,2010-03-12T10:00:00,BMFBOVESPA:WEGE3,2.68490583 +2583,2010-03-15T10:00:00,BMFBOVESPA:WEGE3,2.70709498 +2584,2010-03-16T10:00:00,BMFBOVESPA:WEGE3,2.69230241 +2585,2010-03-17T10:00:00,BMFBOVESPA:WEGE3,2.64792365 +2586,2010-03-18T10:00:00,BMFBOVESPA:WEGE3,2.64792365 +2587,2010-03-19T10:00:00,BMFBOVESPA:WEGE3,2.63017236 +2588,2010-03-22T10:00:00,BMFBOVESPA:WEGE3,2.60502448 +2589,2010-03-23T10:00:00,BMFBOVESPA:WEGE3,2.61981705 +2590,2010-03-24T10:00:00,BMFBOVESPA:WEGE3,2.63460992 +2591,2010-03-25T10:00:00,BMFBOVESPA:WEGE3,2.66271652 +2592,2010-03-26T10:00:00,BMFBOVESPA:WEGE3,2.63608936 +2593,2010-03-29T10:00:00,BMFBOVESPA:WEGE3,2.70709498 +2594,2010-03-30T10:00:00,BMFBOVESPA:WEGE3,2.72484657 +2595,2010-03-31T10:00:00,BMFBOVESPA:WEGE3,2.77366304 +2596,2010-04-01T10:00:00,BMFBOVESPA:WEGE3,2.77366304 +2597,2010-04-05T10:00:00,BMFBOVESPA:WEGE3,2.75443246 +2598,2010-04-06T10:00:00,BMFBOVESPA:WEGE3,2.72632586 +2599,2010-04-07T10:00:00,BMFBOVESPA:WEGE3,2.66271652 +2600,2010-04-08T10:00:00,BMFBOVESPA:WEGE3,2.66419581 +2601,2010-04-09T10:00:00,BMFBOVESPA:WEGE3,2.74407716 +2602,2010-04-12T10:00:00,BMFBOVESPA:WEGE3,2.76922503 +2603,2010-04-13T10:00:00,BMFBOVESPA:WEGE3,2.73520158 +2604,2010-04-14T10:00:00,BMFBOVESPA:WEGE3,2.72040857 +2605,2010-04-15T10:00:00,BMFBOVESPA:WEGE3,2.70117798 +2606,2010-04-16T10:00:00,BMFBOVESPA:WEGE3,2.70117798 +2607,2010-04-19T10:00:00,BMFBOVESPA:WEGE3,2.70117798 +2608,2010-04-20T10:00:00,BMFBOVESPA:WEGE3,2.71745029 +2609,2010-04-22T10:00:00,BMFBOVESPA:WEGE3,2.73076357 +2610,2010-04-23T10:00:00,BMFBOVESPA:WEGE3,2.74407716 +2611,2010-04-26T10:00:00,BMFBOVESPA:WEGE3,2.74851517 +2612,2010-04-27T10:00:00,BMFBOVESPA:WEGE3,2.64052722 +2613,2010-04-28T10:00:00,BMFBOVESPA:WEGE3,2.5399357 +2614,2010-04-29T10:00:00,BMFBOVESPA:WEGE3,2.59910718 +2615,2010-04-30T10:00:00,BMFBOVESPA:WEGE3,2.59171075 +2616,2010-05-03T10:00:00,BMFBOVESPA:WEGE3,2.62869292 +2617,2010-05-04T10:00:00,BMFBOVESPA:WEGE3,2.5399357 +2618,2010-05-05T10:00:00,BMFBOVESPA:WEGE3,2.48372295 +2619,2010-05-06T10:00:00,BMFBOVESPA:WEGE3,2.4038413 +2620,2010-05-07T10:00:00,BMFBOVESPA:WEGE3,2.43046847 +2621,2010-05-10T10:00:00,BMFBOVESPA:WEGE3,2.5177464 +2622,2010-05-11T10:00:00,BMFBOVESPA:WEGE3,2.47484708 +2623,2010-05-12T10:00:00,BMFBOVESPA:WEGE3,2.50443282 +2624,2010-05-13T10:00:00,BMFBOVESPA:WEGE3,2.51478783 +2625,2010-05-14T10:00:00,BMFBOVESPA:WEGE3,2.50147424 +2626,2010-05-17T10:00:00,BMFBOVESPA:WEGE3,2.47780565 +2627,2010-05-18T10:00:00,BMFBOVESPA:WEGE3,2.4097586 +2628,2010-05-19T10:00:00,BMFBOVESPA:WEGE3,2.30768765 +2629,2010-05-20T10:00:00,BMFBOVESPA:WEGE3,2.27810191 +2630,2010-05-21T10:00:00,BMFBOVESPA:WEGE3,2.33431482 +2631,2010-05-24T10:00:00,BMFBOVESPA:WEGE3,2.3136048 +2632,2010-05-25T10:00:00,BMFBOVESPA:WEGE3,2.29289478 +2633,2010-05-26T10:00:00,BMFBOVESPA:WEGE3,2.38608971 +2634,2010-05-27T10:00:00,BMFBOVESPA:WEGE3,2.45265777 +2635,2010-05-28T10:00:00,BMFBOVESPA:WEGE3,2.48224366 +2636,2010-05-31T10:00:00,BMFBOVESPA:WEGE3,2.48224366 +2637,2010-06-01T10:00:00,BMFBOVESPA:WEGE3,2.45265777 +2638,2010-06-02T10:00:00,BMFBOVESPA:WEGE3,2.47484708 +2639,2010-06-04T10:00:00,BMFBOVESPA:WEGE3,2.46745064 +2640,2010-06-07T10:00:00,BMFBOVESPA:WEGE3,2.46745064 +2641,2010-06-08T10:00:00,BMFBOVESPA:WEGE3,2.40827931 +2642,2010-06-09T10:00:00,BMFBOVESPA:WEGE3,2.47040937 +2643,2010-06-10T10:00:00,BMFBOVESPA:WEGE3,2.48224366 +2644,2010-06-11T10:00:00,BMFBOVESPA:WEGE3,2.46893008 +2645,2010-06-14T10:00:00,BMFBOVESPA:WEGE3,2.48076423 +2646,2010-06-15T10:00:00,BMFBOVESPA:WEGE3,2.61390005 +2647,2010-06-16T10:00:00,BMFBOVESPA:WEGE3,2.57543859 +2648,2010-06-17T10:00:00,BMFBOVESPA:WEGE3,2.55472857 +2649,2010-06-18T10:00:00,BMFBOVESPA:WEGE3,2.55472857 +2650,2010-06-21T10:00:00,BMFBOVESPA:WEGE3,2.5399357 +2651,2010-06-22T10:00:00,BMFBOVESPA:WEGE3,2.52514283 +2652,2010-06-23T10:00:00,BMFBOVESPA:WEGE3,2.49999496 +2653,2010-06-24T10:00:00,BMFBOVESPA:WEGE3,2.45117849 +2654,2010-06-25T10:00:00,BMFBOVESPA:WEGE3,2.49851552 +2655,2010-06-28T10:00:00,BMFBOVESPA:WEGE3,2.48224366 +2656,2010-06-29T10:00:00,BMFBOVESPA:WEGE3,2.50443282 +2657,2010-06-30T10:00:00,BMFBOVESPA:WEGE3,2.44674077 +2658,2010-07-01T10:00:00,BMFBOVESPA:WEGE3,2.53401841 +2659,2010-07-02T10:00:00,BMFBOVESPA:WEGE3,2.55620801 +2660,2010-07-05T10:00:00,BMFBOVESPA:WEGE3,2.5177464 +2661,2010-07-06T10:00:00,BMFBOVESPA:WEGE3,2.47780565 +2662,2010-07-07T10:00:00,BMFBOVESPA:WEGE3,2.47632637 +2663,2010-07-08T10:00:00,BMFBOVESPA:WEGE3,2.44821977 +2664,2010-07-12T10:00:00,BMFBOVESPA:WEGE3,2.40236202 +2665,2010-07-13T10:00:00,BMFBOVESPA:WEGE3,2.50591225 +2666,2010-07-14T10:00:00,BMFBOVESPA:WEGE3,2.47188836 +2667,2010-07-15T10:00:00,BMFBOVESPA:WEGE3,2.53253942 +2668,2010-07-16T10:00:00,BMFBOVESPA:WEGE3,2.49851552 +2669,2010-07-19T10:00:00,BMFBOVESPA:WEGE3,2.48372295 +2670,2010-07-20T10:00:00,BMFBOVESPA:WEGE3,2.48520194 +2671,2010-07-21T10:00:00,BMFBOVESPA:WEGE3,2.50591225 +2672,2010-07-22T10:00:00,BMFBOVESPA:WEGE3,2.54881143 +2673,2010-07-23T10:00:00,BMFBOVESPA:WEGE3,2.5177464 +2674,2010-07-26T10:00:00,BMFBOVESPA:WEGE3,2.53401841 +2675,2010-07-27T10:00:00,BMFBOVESPA:WEGE3,2.5857936 +2676,2010-07-28T10:00:00,BMFBOVESPA:WEGE3,2.61094148 +2677,2010-07-29T10:00:00,BMFBOVESPA:WEGE3,2.63756864 +2678,2010-07-30T10:00:00,BMFBOVESPA:WEGE3,2.68934369 +2679,2010-08-02T10:00:00,BMFBOVESPA:WEGE3,2.69821941 +2680,2010-08-03T10:00:00,BMFBOVESPA:WEGE3,2.74851517 +2681,2010-08-04T10:00:00,BMFBOVESPA:WEGE3,2.74111888 +2682,2010-08-05T10:00:00,BMFBOVESPA:WEGE3,2.72040857 +2683,2010-08-06T10:00:00,BMFBOVESPA:WEGE3,2.69821941 +2684,2010-08-09T10:00:00,BMFBOVESPA:WEGE3,2.65679923 +2685,2010-08-10T10:00:00,BMFBOVESPA:WEGE3,2.60946204 +2686,2010-08-11T10:00:00,BMFBOVESPA:WEGE3,2.61685877 +2687,2010-08-12T10:00:00,BMFBOVESPA:WEGE3,2.60946204 +2688,2010-08-13T10:00:00,BMFBOVESPA:WEGE3,2.66419581 +2689,2010-08-16T10:00:00,BMFBOVESPA:WEGE3,2.6760301 +2690,2010-08-17T10:00:00,BMFBOVESPA:WEGE3,2.65384095 +2691,2010-08-18T10:00:00,BMFBOVESPA:WEGE3,2.60206576 +2692,2010-08-19T10:00:00,BMFBOVESPA:WEGE3,2.5798766 +2693,2010-08-20T10:00:00,BMFBOVESPA:WEGE3,2.55472857 +2694,2010-08-23T10:00:00,BMFBOVESPA:WEGE3,2.63165164 +2695,2010-08-24T10:00:00,BMFBOVESPA:WEGE3,2.5798766 +2696,2010-08-25T10:00:00,BMFBOVESPA:WEGE3,2.56508358 +2697,2010-08-26T10:00:00,BMFBOVESPA:WEGE3,2.5354977 +2698,2010-08-27T10:00:00,BMFBOVESPA:WEGE3,2.56508358 +2699,2010-08-30T10:00:00,BMFBOVESPA:WEGE3,2.54289443 +2700,2010-08-31T10:00:00,BMFBOVESPA:WEGE3,2.50591225 +2701,2010-09-01T10:00:00,BMFBOVESPA:WEGE3,2.5354977 +2702,2010-09-02T10:00:00,BMFBOVESPA:WEGE3,2.52810141 +2703,2010-09-03T10:00:00,BMFBOVESPA:WEGE3,2.52810141 +2704,2010-09-06T10:00:00,BMFBOVESPA:WEGE3,2.5177464 +2705,2010-09-08T10:00:00,BMFBOVESPA:WEGE3,2.5295807 +2706,2010-09-09T10:00:00,BMFBOVESPA:WEGE3,2.53106013 +2707,2010-09-10T10:00:00,BMFBOVESPA:WEGE3,2.52218411 +2708,2010-09-13T10:00:00,BMFBOVESPA:WEGE3,2.5576873 +2709,2010-09-14T10:00:00,BMFBOVESPA:WEGE3,2.54733199 +2710,2010-09-15T10:00:00,BMFBOVESPA:WEGE3,2.52810141 +2711,2010-09-16T10:00:00,BMFBOVESPA:WEGE3,2.53106013 +2712,2010-09-17T10:00:00,BMFBOVESPA:WEGE3,2.53106013 +2713,2010-09-20T10:00:00,BMFBOVESPA:WEGE3,2.5399357 +2714,2010-09-21T10:00:00,BMFBOVESPA:WEGE3,2.52070512 +2715,2010-09-22T10:00:00,BMFBOVESPA:WEGE3,2.52070512 +2716,2010-09-23T10:00:00,BMFBOVESPA:WEGE3,2.60354504 +2717,2010-09-24T10:00:00,BMFBOVESPA:WEGE3,2.64792365 +2718,2010-09-27T10:00:00,BMFBOVESPA:WEGE3,2.64496493 +2719,2010-09-28T10:00:00,BMFBOVESPA:WEGE3,2.70117798 +2720,2010-09-29T10:00:00,BMFBOVESPA:WEGE3,2.73668087 +2721,2010-09-30T10:00:00,BMFBOVESPA:WEGE3,2.73668087 +2722,2010-10-01T10:00:00,BMFBOVESPA:WEGE3,2.82543809 +2723,2010-10-04T10:00:00,BMFBOVESPA:WEGE3,2.78845591 +2724,2010-10-05T10:00:00,BMFBOVESPA:WEGE3,2.80176964 +2725,2010-10-06T10:00:00,BMFBOVESPA:WEGE3,2.80916593 +2726,2010-10-07T10:00:00,BMFBOVESPA:WEGE3,2.86242026 +2727,2010-10-08T10:00:00,BMFBOVESPA:WEGE3,2.8698167 +2728,2010-10-11T10:00:00,BMFBOVESPA:WEGE3,2.91419545 +2729,2010-10-13T10:00:00,BMFBOVESPA:WEGE3,3.00295237 +2730,2010-10-14T10:00:00,BMFBOVESPA:WEGE3,2.95857391 +2731,2010-10-15T10:00:00,BMFBOVESPA:WEGE3,3.02810025 +2732,2010-10-18T10:00:00,BMFBOVESPA:WEGE3,3.10502332 +2733,2010-10-19T10:00:00,BMFBOVESPA:WEGE3,3.09910632 +2734,2010-10-20T10:00:00,BMFBOVESPA:WEGE3,3.10650261 +2735,2010-10-21T10:00:00,BMFBOVESPA:WEGE3,3.09910632 +2736,2010-10-22T10:00:00,BMFBOVESPA:WEGE3,3.14792279 +2737,2010-10-25T10:00:00,BMFBOVESPA:WEGE3,3.25886931 +2738,2010-10-26T10:00:00,BMFBOVESPA:WEGE3,3.21301112 +2739,2010-10-27T10:00:00,BMFBOVESPA:WEGE3,3.18046696 +2740,2010-10-28T10:00:00,BMFBOVESPA:WEGE3,3.2544313 +2741,2010-10-29T10:00:00,BMFBOVESPA:WEGE3,3.2499933 +2742,2010-11-01T10:00:00,BMFBOVESPA:WEGE3,3.34466796 +2743,2010-11-03T10:00:00,BMFBOVESPA:WEGE3,3.29880977 +2744,2010-11-04T10:00:00,BMFBOVESPA:WEGE3,3.28401719 +2745,2010-11-05T10:00:00,BMFBOVESPA:WEGE3,3.32099937 +2746,2010-11-08T10:00:00,BMFBOVESPA:WEGE3,3.31804064 +2747,2010-11-09T10:00:00,BMFBOVESPA:WEGE3,3.38756713 +2748,2010-11-10T10:00:00,BMFBOVESPA:WEGE3,3.47632435 +2749,2010-11-11T10:00:00,BMFBOVESPA:WEGE3,3.52957883 +2750,2010-11-12T10:00:00,BMFBOVESPA:WEGE3,3.47780363 +2751,2010-11-16T10:00:00,BMFBOVESPA:WEGE3,3.43194589 +2752,2010-11-17T10:00:00,BMFBOVESPA:WEGE3,3.47484506 +2753,2010-11-18T10:00:00,BMFBOVESPA:WEGE3,3.49851365 +2754,2010-11-19T10:00:00,BMFBOVESPA:WEGE3,3.40531857 +2755,2010-11-22T10:00:00,BMFBOVESPA:WEGE3,3.35798154 +2756,2010-11-23T10:00:00,BMFBOVESPA:WEGE3,3.32839565 +2757,2010-11-24T10:00:00,BMFBOVESPA:WEGE3,3.38756713 +2758,2010-11-25T10:00:00,BMFBOVESPA:WEGE3,3.33579194 +2759,2010-11-26T10:00:00,BMFBOVESPA:WEGE3,3.32987494 +2760,2010-11-29T10:00:00,BMFBOVESPA:WEGE3,3.32099937 +2761,2010-11-30T10:00:00,BMFBOVESPA:WEGE3,3.33875066 +2762,2010-12-01T10:00:00,BMFBOVESPA:WEGE3,3.38904642 +2763,2010-12-02T10:00:00,BMFBOVESPA:WEGE3,3.41715287 +2764,2010-12-03T10:00:00,BMFBOVESPA:WEGE3,3.44230075 +2765,2010-12-06T10:00:00,BMFBOVESPA:WEGE3,3.39496371 +2766,2010-12-07T10:00:00,BMFBOVESPA:WEGE3,3.36537783 +2767,2010-12-08T10:00:00,BMFBOVESPA:WEGE3,3.32839565 +2768,2010-12-09T10:00:00,BMFBOVESPA:WEGE3,3.29880977 +2769,2010-12-10T10:00:00,BMFBOVESPA:WEGE3,3.19525983 +2770,2010-12-13T10:00:00,BMFBOVESPA:WEGE3,3.22484542 +2771,2010-12-14T10:00:00,BMFBOVESPA:WEGE3,3.31360278 +2772,2010-12-15T10:00:00,BMFBOVESPA:WEGE3,3.36537783 +2773,2010-12-16T10:00:00,BMFBOVESPA:WEGE3,3.35798154 +2774,2010-12-17T10:00:00,BMFBOVESPA:WEGE3,3.41715287 +2775,2010-12-20T10:00:00,BMFBOVESPA:WEGE3,3.3860877 +2776,2010-12-21T10:00:00,BMFBOVESPA:WEGE3,3.37277411 +2777,2010-12-22T10:00:00,BMFBOVESPA:WEGE3,3.27662061 +2778,2010-12-23T10:00:00,BMFBOVESPA:WEGE3,3.25591059 +2779,2010-12-27T10:00:00,BMFBOVESPA:WEGE3,3.21005284 +2780,2010-12-28T10:00:00,BMFBOVESPA:WEGE3,3.21005284 +2781,2010-12-29T10:00:00,BMFBOVESPA:WEGE3,3.2263247 +2782,2010-12-30T10:00:00,BMFBOVESPA:WEGE3,3.22484542 +2783,2011-01-03T10:00:00,BMFBOVESPA:WEGE3,3.25147273 +2784,2011-01-04T10:00:00,BMFBOVESPA:WEGE3,3.19525983 +2785,2011-01-05T10:00:00,BMFBOVESPA:WEGE3,3.15236036 +2786,2011-01-06T10:00:00,BMFBOVESPA:WEGE3,3.1183369 +2787,2011-01-07T10:00:00,BMFBOVESPA:WEGE3,3.12277491 +2788,2011-01-10T10:00:00,BMFBOVESPA:WEGE3,3.1242542 +2789,2011-01-11T10:00:00,BMFBOVESPA:WEGE3,3.17307067 +2790,2011-01-12T10:00:00,BMFBOVESPA:WEGE3,3.21005284 +2791,2011-01-13T10:00:00,BMFBOVESPA:WEGE3,3.17307067 +2792,2011-01-14T10:00:00,BMFBOVESPA:WEGE3,3.16567409 +2793,2011-01-17T10:00:00,BMFBOVESPA:WEGE3,3.15827765 +2794,2011-01-18T10:00:00,BMFBOVESPA:WEGE3,3.13756749 +2795,2011-01-19T10:00:00,BMFBOVESPA:WEGE3,3.14792279 +2796,2011-01-20T10:00:00,BMFBOVESPA:WEGE3,3.12721248 +2797,2011-01-21T10:00:00,BMFBOVESPA:WEGE3,3.08875102 +2798,2011-01-24T10:00:00,BMFBOVESPA:WEGE3,3.04585184 +2799,2011-01-26T10:00:00,BMFBOVESPA:WEGE3,3.00739038 +2800,2011-01-27T10:00:00,BMFBOVESPA:WEGE3,2.99555609 +2801,2011-01-28T10:00:00,BMFBOVESPA:WEGE3,2.92159174 +2802,2011-01-31T10:00:00,BMFBOVESPA:WEGE3,2.93786404 +2803,2011-02-01T10:00:00,BMFBOVESPA:WEGE3,2.92898803 +2804,2011-02-02T10:00:00,BMFBOVESPA:WEGE3,2.91271617 +2805,2011-02-03T10:00:00,BMFBOVESPA:WEGE3,2.84466882 +2806,2011-02-04T10:00:00,BMFBOVESPA:WEGE3,2.81952079 +2807,2011-02-07T10:00:00,BMFBOVESPA:WEGE3,2.73668087 +2808,2011-02-08T10:00:00,BMFBOVESPA:WEGE3,2.721888 +2809,2011-02-09T10:00:00,BMFBOVESPA:WEGE3,2.81064522 +2810,2011-02-10T10:00:00,BMFBOVESPA:WEGE3,2.95857391 +2811,2011-02-11T10:00:00,BMFBOVESPA:WEGE3,2.92898803 +2812,2011-02-14T10:00:00,BMFBOVESPA:WEGE3,2.92159174 +2813,2011-02-15T10:00:00,BMFBOVESPA:WEGE3,2.92455031 +2814,2011-02-16T10:00:00,BMFBOVESPA:WEGE3,2.9600532 +2815,2011-02-17T10:00:00,BMFBOVESPA:WEGE3,3.09170974 +2816,2011-02-18T10:00:00,BMFBOVESPA:WEGE3,3.1242542 +2817,2011-02-21T10:00:00,BMFBOVESPA:WEGE3,3.05028985 +2818,2011-02-22T10:00:00,BMFBOVESPA:WEGE3,3.03993455 +2819,2011-02-23T10:00:00,BMFBOVESPA:WEGE3,3.03845556 +2820,2011-02-24T10:00:00,BMFBOVESPA:WEGE3,2.93342603 +2821,2011-02-25T10:00:00,BMFBOVESPA:WEGE3,2.93046731 +2822,2011-02-28T10:00:00,BMFBOVESPA:WEGE3,2.9659702 +2823,2011-03-01T10:00:00,BMFBOVESPA:WEGE3,3.00443166 +2824,2011-03-02T10:00:00,BMFBOVESPA:WEGE3,3.07099972 +2825,2011-03-03T10:00:00,BMFBOVESPA:WEGE3,3.07691672 +2826,2011-03-04T10:00:00,BMFBOVESPA:WEGE3,3.05620685 +2827,2011-03-09T10:00:00,BMFBOVESPA:WEGE3,3.10650261 +2828,2011-03-10T10:00:00,BMFBOVESPA:WEGE3,3.00886967 +2829,2011-03-11T10:00:00,BMFBOVESPA:WEGE3,2.96744949 +2830,2011-03-14T10:00:00,BMFBOVESPA:WEGE3,2.9778045 +2831,2011-03-15T10:00:00,BMFBOVESPA:WEGE3,2.95117763 +2832,2011-03-16T10:00:00,BMFBOVESPA:WEGE3,2.92159174 +2833,2011-03-17T10:00:00,BMFBOVESPA:WEGE3,2.95117763 +2834,2011-03-18T10:00:00,BMFBOVESPA:WEGE3,2.99555609 +2835,2011-03-21T10:00:00,BMFBOVESPA:WEGE3,2.99851466 +2836,2011-03-22T10:00:00,BMFBOVESPA:WEGE3,3.03253826 +2837,2011-03-23T10:00:00,BMFBOVESPA:WEGE3,3.01034896 +2838,2011-03-24T10:00:00,BMFBOVESPA:WEGE3,3.07691672 +2839,2011-03-25T10:00:00,BMFBOVESPA:WEGE3,3.15975709 +2840,2011-03-28T10:00:00,BMFBOVESPA:WEGE3,3.18934253 +2841,2011-03-29T10:00:00,BMFBOVESPA:WEGE3,3.14052621 +2842,2011-03-30T10:00:00,BMFBOVESPA:WEGE3,3.09910632 +2843,2011-03-31T10:00:00,BMFBOVESPA:WEGE3,3.18046696 +2844,2011-04-01T10:00:00,BMFBOVESPA:WEGE3,3.20265626 +2845,2011-04-04T10:00:00,BMFBOVESPA:WEGE3,3.22780414 +2846,2011-04-05T10:00:00,BMFBOVESPA:WEGE3,3.24703502 +2847,2011-04-06T10:00:00,BMFBOVESPA:WEGE3,3.26922417 +2848,2011-04-07T10:00:00,BMFBOVESPA:WEGE3,3.27662061 +2849,2011-04-08T10:00:00,BMFBOVESPA:WEGE3,3.17011195 +2850,2011-04-11T10:00:00,BMFBOVESPA:WEGE3,3.19673926 +2851,2011-04-12T10:00:00,BMFBOVESPA:WEGE3,3.17898767 +2852,2011-04-13T10:00:00,BMFBOVESPA:WEGE3,3.16567409 +2853,2011-04-14T10:00:00,BMFBOVESPA:WEGE3,3.07691672 +2854,2011-04-15T10:00:00,BMFBOVESPA:WEGE3,3.00295237 +2855,2011-04-18T10:00:00,BMFBOVESPA:WEGE3,3.04733113 +2856,2011-04-19T10:00:00,BMFBOVESPA:WEGE3,3.16567409 +2857,2011-04-20T10:00:00,BMFBOVESPA:WEGE3,3.14496407 +2858,2011-04-25T10:00:00,BMFBOVESPA:WEGE3,3.07691672 +2859,2011-04-26T10:00:00,BMFBOVESPA:WEGE3,3.10650261 +2860,2011-04-27T10:00:00,BMFBOVESPA:WEGE3,2.94378104 +2861,2011-04-28T10:00:00,BMFBOVESPA:WEGE3,2.93786404 +2862,2011-04-29T10:00:00,BMFBOVESPA:WEGE3,2.91419545 +2863,2011-05-02T10:00:00,BMFBOVESPA:WEGE3,2.8357931 +2864,2011-05-03T10:00:00,BMFBOVESPA:WEGE3,2.75295317 +2865,2011-05-04T10:00:00,BMFBOVESPA:WEGE3,2.75147374 +2866,2011-05-05T10:00:00,BMFBOVESPA:WEGE3,2.75887017 +2867,2011-05-06T10:00:00,BMFBOVESPA:WEGE3,2.77366304 +2868,2011-05-09T10:00:00,BMFBOVESPA:WEGE3,2.74703588 +2869,2011-05-10T10:00:00,BMFBOVESPA:WEGE3,2.75887017 +2870,2011-05-11T10:00:00,BMFBOVESPA:WEGE3,2.76034946 +2871,2011-05-12T10:00:00,BMFBOVESPA:WEGE3,2.80324893 +2872,2011-05-13T10:00:00,BMFBOVESPA:WEGE3,2.83283452 +2873,2011-05-16T10:00:00,BMFBOVESPA:WEGE3,2.85502368 +2874,2011-05-17T10:00:00,BMFBOVESPA:WEGE3,2.82100023 +2875,2011-05-18T10:00:00,BMFBOVESPA:WEGE3,2.75147374 +2876,2011-05-19T10:00:00,BMFBOVESPA:WEGE3,2.77366304 +2877,2011-05-20T10:00:00,BMFBOVESPA:WEGE3,2.75887017 +2878,2011-05-23T10:00:00,BMFBOVESPA:WEGE3,2.71449157 +2879,2011-05-24T10:00:00,BMFBOVESPA:WEGE3,2.71301228 +2880,2011-05-25T10:00:00,BMFBOVESPA:WEGE3,2.6819471 +2881,2011-05-26T10:00:00,BMFBOVESPA:WEGE3,2.68934369 +2882,2011-05-27T10:00:00,BMFBOVESPA:WEGE3,2.65975795 +2883,2011-05-30T10:00:00,BMFBOVESPA:WEGE3,2.64940294 +2884,2011-05-31T10:00:00,BMFBOVESPA:WEGE3,2.66271652 +2885,2011-06-01T10:00:00,BMFBOVESPA:WEGE3,2.65827851 +2886,2011-06-02T10:00:00,BMFBOVESPA:WEGE3,2.61242077 +2887,2011-06-03T10:00:00,BMFBOVESPA:WEGE3,2.58875217 +2888,2011-06-06T10:00:00,BMFBOVESPA:WEGE3,2.58875217 +2889,2011-06-07T10:00:00,BMFBOVESPA:WEGE3,2.49999496 +2890,2011-06-08T10:00:00,BMFBOVESPA:WEGE3,2.5680423 +2891,2011-06-09T10:00:00,BMFBOVESPA:WEGE3,2.57691788 +2892,2011-06-10T10:00:00,BMFBOVESPA:WEGE3,2.55177 +2893,2011-06-13T10:00:00,BMFBOVESPA:WEGE3,2.5177464 +2894,2011-06-14T10:00:00,BMFBOVESPA:WEGE3,2.55177 +2895,2011-06-15T10:00:00,BMFBOVESPA:WEGE3,2.5680423 +2896,2011-06-16T10:00:00,BMFBOVESPA:WEGE3,2.53845642 +2897,2011-06-17T10:00:00,BMFBOVESPA:WEGE3,2.55177 +2898,2011-06-20T10:00:00,BMFBOVESPA:WEGE3,2.56508358 +2899,2011-06-21T10:00:00,BMFBOVESPA:WEGE3,2.5739593 +2900,2011-06-22T10:00:00,BMFBOVESPA:WEGE3,2.61242077 +2901,2011-06-24T10:00:00,BMFBOVESPA:WEGE3,2.58875217 +2902,2011-06-27T10:00:00,BMFBOVESPA:WEGE3,2.61242077 +2903,2011-06-28T10:00:00,BMFBOVESPA:WEGE3,2.67307153 +2904,2011-06-29T10:00:00,BMFBOVESPA:WEGE3,2.71892928 +2905,2011-06-30T10:00:00,BMFBOVESPA:WEGE3,2.63313063 +2906,2011-07-01T10:00:00,BMFBOVESPA:WEGE3,2.6878644 +2907,2011-07-04T10:00:00,BMFBOVESPA:WEGE3,2.66271652 +2908,2011-07-05T10:00:00,BMFBOVESPA:WEGE3,2.70857427 +2909,2011-07-06T10:00:00,BMFBOVESPA:WEGE3,2.81064522 +2910,2011-07-07T10:00:00,BMFBOVESPA:WEGE3,2.72336729 +2911,2011-07-08T10:00:00,BMFBOVESPA:WEGE3,2.74703588 +2912,2011-07-11T10:00:00,BMFBOVESPA:WEGE3,2.67011281 +2913,2011-07-12T10:00:00,BMFBOVESPA:WEGE3,2.5739593 +2914,2011-07-13T10:00:00,BMFBOVESPA:WEGE3,2.70709498 +2915,2011-07-14T10:00:00,BMFBOVESPA:WEGE3,2.64792365 +2916,2011-07-15T10:00:00,BMFBOVESPA:WEGE3,2.71449157 +2917,2011-07-18T10:00:00,BMFBOVESPA:WEGE3,2.8121245 +2918,2011-07-19T10:00:00,BMFBOVESPA:WEGE3,2.8121245 +2919,2011-07-20T10:00:00,BMFBOVESPA:WEGE3,2.81952079 +2920,2011-07-21T10:00:00,BMFBOVESPA:WEGE3,2.83875182 +2921,2011-07-22T10:00:00,BMFBOVESPA:WEGE3,2.63313063 +2922,2011-07-25T10:00:00,BMFBOVESPA:WEGE3,2.5458527 +2923,2011-07-26T10:00:00,BMFBOVESPA:WEGE3,2.56508358 +2924,2011-07-27T10:00:00,BMFBOVESPA:WEGE3,2.48668123 +2925,2011-07-28T10:00:00,BMFBOVESPA:WEGE3,2.47780565 +2926,2011-07-29T10:00:00,BMFBOVESPA:WEGE3,2.48520194 +2927,2011-08-01T10:00:00,BMFBOVESPA:WEGE3,2.50887053 +2928,2011-08-02T10:00:00,BMFBOVESPA:WEGE3,2.5354977 +2929,2011-08-03T10:00:00,BMFBOVESPA:WEGE3,2.53697713 +2930,2011-08-04T10:00:00,BMFBOVESPA:WEGE3,2.42603061 +2931,2011-08-05T10:00:00,BMFBOVESPA:WEGE3,2.39644502 +2932,2011-08-08T10:00:00,BMFBOVESPA:WEGE3,2.21893043 +2933,2011-08-09T10:00:00,BMFBOVESPA:WEGE3,2.29289478 +2934,2011-08-10T10:00:00,BMFBOVESPA:WEGE3,2.29289478 +2935,2011-08-11T10:00:00,BMFBOVESPA:WEGE3,2.32248052 +2936,2011-08-12T10:00:00,BMFBOVESPA:WEGE3,2.30768765 +2937,2011-08-15T10:00:00,BMFBOVESPA:WEGE3,2.34319054 +2938,2011-08-16T10:00:00,BMFBOVESPA:WEGE3,2.41863417 +2939,2011-08-17T10:00:00,BMFBOVESPA:WEGE3,2.47780565 +2940,2011-08-18T10:00:00,BMFBOVESPA:WEGE3,2.37425542 +2941,2011-08-19T10:00:00,BMFBOVESPA:WEGE3,2.33135624 +2942,2011-08-22T10:00:00,BMFBOVESPA:WEGE3,2.34023197 +2943,2011-08-23T10:00:00,BMFBOVESPA:WEGE3,2.34614911 +2944,2011-08-24T10:00:00,BMFBOVESPA:WEGE3,2.35206626 +2945,2011-08-25T10:00:00,BMFBOVESPA:WEGE3,2.33431482 +2946,2011-08-26T10:00:00,BMFBOVESPA:WEGE3,2.33135624 +2947,2011-08-29T10:00:00,BMFBOVESPA:WEGE3,2.45117849 +2948,2011-08-30T10:00:00,BMFBOVESPA:WEGE3,2.51478783 +2949,2011-08-31T10:00:00,BMFBOVESPA:WEGE3,2.5458527 +2950,2011-09-01T10:00:00,BMFBOVESPA:WEGE3,2.64792365 +2951,2011-09-02T10:00:00,BMFBOVESPA:WEGE3,2.63313063 +2952,2011-09-05T10:00:00,BMFBOVESPA:WEGE3,2.58875217 +2953,2011-09-06T10:00:00,BMFBOVESPA:WEGE3,2.64940294 +2954,2011-09-08T10:00:00,BMFBOVESPA:WEGE3,2.6715921 +2955,2011-09-09T10:00:00,BMFBOVESPA:WEGE3,2.61981705 +2956,2011-09-12T10:00:00,BMFBOVESPA:WEGE3,2.64940294 +2957,2011-09-13T10:00:00,BMFBOVESPA:WEGE3,2.6996987 +2958,2011-09-14T10:00:00,BMFBOVESPA:WEGE3,2.79585235 +2959,2011-09-15T10:00:00,BMFBOVESPA:WEGE3,2.80916593 +2960,2011-09-16T10:00:00,BMFBOVESPA:WEGE3,2.77366304 +2961,2011-09-19T10:00:00,BMFBOVESPA:WEGE3,2.77514233 +2962,2011-09-20T10:00:00,BMFBOVESPA:WEGE3,2.76774575 +2963,2011-09-21T10:00:00,BMFBOVESPA:WEGE3,2.79141463 +2964,2011-09-22T10:00:00,BMFBOVESPA:WEGE3,2.6937814 +2965,2011-09-23T10:00:00,BMFBOVESPA:WEGE3,2.64052722 +2966,2011-09-26T10:00:00,BMFBOVESPA:WEGE3,2.67307153 +2967,2011-09-27T10:00:00,BMFBOVESPA:WEGE3,2.68638511 +2968,2011-09-28T10:00:00,BMFBOVESPA:WEGE3,2.65827851 +2969,2011-09-29T10:00:00,BMFBOVESPA:WEGE3,2.73224286 +2970,2011-09-30T10:00:00,BMFBOVESPA:WEGE3,2.76626676 +2971,2011-10-03T10:00:00,BMFBOVESPA:WEGE3,2.77366304 +2972,2011-10-04T10:00:00,BMFBOVESPA:WEGE3,2.71449157 +2973,2011-10-05T10:00:00,BMFBOVESPA:WEGE3,2.721888 +2974,2011-10-06T10:00:00,BMFBOVESPA:WEGE3,2.8402311 +2975,2011-10-07T10:00:00,BMFBOVESPA:WEGE3,2.8402311 +2976,2011-10-10T10:00:00,BMFBOVESPA:WEGE3,2.88460957 +2977,2011-10-11T10:00:00,BMFBOVESPA:WEGE3,2.82691752 +2978,2011-10-13T10:00:00,BMFBOVESPA:WEGE3,2.87129598 +2979,2011-10-14T10:00:00,BMFBOVESPA:WEGE3,2.84910668 +2980,2011-10-17T10:00:00,BMFBOVESPA:WEGE3,2.78105933 +2981,2011-10-18T10:00:00,BMFBOVESPA:WEGE3,2.81064522 +2982,2011-10-19T10:00:00,BMFBOVESPA:WEGE3,2.8402311 +2983,2011-10-20T10:00:00,BMFBOVESPA:WEGE3,2.79141463 +2984,2011-10-21T10:00:00,BMFBOVESPA:WEGE3,2.80768664 +2985,2011-10-24T10:00:00,BMFBOVESPA:WEGE3,2.83727238 +2986,2011-10-25T10:00:00,BMFBOVESPA:WEGE3,2.81508323 +2987,2011-10-26T10:00:00,BMFBOVESPA:WEGE3,2.85502368 +2988,2011-10-27T10:00:00,BMFBOVESPA:WEGE3,2.84910668 +2989,2011-10-28T10:00:00,BMFBOVESPA:WEGE3,2.8520654 +2990,2011-10-31T10:00:00,BMFBOVESPA:WEGE3,2.8180415 +2991,2011-11-01T10:00:00,BMFBOVESPA:WEGE3,2.78845591 +2992,2011-11-03T10:00:00,BMFBOVESPA:WEGE3,2.81656251 +2993,2011-11-04T10:00:00,BMFBOVESPA:WEGE3,2.80916593 +2994,2011-11-07T10:00:00,BMFBOVESPA:WEGE3,2.81064522 +2995,2011-11-08T10:00:00,BMFBOVESPA:WEGE3,2.80768664 +2996,2011-11-09T10:00:00,BMFBOVESPA:WEGE3,2.76626676 +2997,2011-11-10T10:00:00,BMFBOVESPA:WEGE3,2.75739074 +2998,2011-11-11T10:00:00,BMFBOVESPA:WEGE3,2.8180415 +2999,2011-11-14T10:00:00,BMFBOVESPA:WEGE3,2.77070447 +3000,2011-11-16T10:00:00,BMFBOVESPA:WEGE3,2.79585235 +3001,2011-11-17T10:00:00,BMFBOVESPA:WEGE3,2.7278053 +3002,2011-11-18T10:00:00,BMFBOVESPA:WEGE3,2.66271652 +3003,2011-11-21T10:00:00,BMFBOVESPA:WEGE3,2.5739593 +3004,2011-11-22T10:00:00,BMFBOVESPA:WEGE3,2.58135589 +3005,2011-11-23T10:00:00,BMFBOVESPA:WEGE3,2.51478783 +3006,2011-11-24T10:00:00,BMFBOVESPA:WEGE3,2.55472857 +3007,2011-11-25T10:00:00,BMFBOVESPA:WEGE3,2.54733199 +3008,2011-11-28T10:00:00,BMFBOVESPA:WEGE3,2.53401841 +3009,2011-11-29T10:00:00,BMFBOVESPA:WEGE3,2.52070512 +3010,2011-11-30T10:00:00,BMFBOVESPA:WEGE3,2.64792365 +3011,2011-12-01T10:00:00,BMFBOVESPA:WEGE3,2.65827851 +3012,2011-12-02T10:00:00,BMFBOVESPA:WEGE3,2.62573435 +3013,2011-12-05T10:00:00,BMFBOVESPA:WEGE3,2.62721363 +3014,2011-12-06T10:00:00,BMFBOVESPA:WEGE3,2.64496493 +3015,2011-12-07T10:00:00,BMFBOVESPA:WEGE3,2.5739593 +3016,2011-12-08T10:00:00,BMFBOVESPA:WEGE3,2.53253942 +3017,2011-12-09T10:00:00,BMFBOVESPA:WEGE3,2.56508358 +3018,2011-12-12T10:00:00,BMFBOVESPA:WEGE3,2.55177 +3019,2011-12-13T10:00:00,BMFBOVESPA:WEGE3,2.62869292 +3020,2011-12-14T10:00:00,BMFBOVESPA:WEGE3,2.57691788 +3021,2011-12-15T10:00:00,BMFBOVESPA:WEGE3,2.58283488 +3022,2011-12-16T10:00:00,BMFBOVESPA:WEGE3,2.59023146 +3023,2011-12-19T10:00:00,BMFBOVESPA:WEGE3,2.60650377 +3024,2011-12-20T10:00:00,BMFBOVESPA:WEGE3,2.68490583 +3025,2011-12-21T10:00:00,BMFBOVESPA:WEGE3,2.77366304 +3026,2011-12-22T10:00:00,BMFBOVESPA:WEGE3,2.81064522 +3027,2011-12-23T10:00:00,BMFBOVESPA:WEGE3,2.77366304 +3028,2011-12-26T10:00:00,BMFBOVESPA:WEGE3,2.7278053 +3029,2011-12-27T10:00:00,BMFBOVESPA:WEGE3,2.75147374 +3030,2011-12-28T10:00:00,BMFBOVESPA:WEGE3,2.73668087 +3031,2011-12-29T10:00:00,BMFBOVESPA:WEGE3,2.77810105 +3032,2012-01-02T10:00:00,BMFBOVESPA:WEGE3,2.76034946 +3033,2012-01-03T10:00:00,BMFBOVESPA:WEGE3,2.82543809 +3034,2012-01-04T10:00:00,BMFBOVESPA:WEGE3,2.8402311 +3035,2012-01-05T10:00:00,BMFBOVESPA:WEGE3,2.8579824 +3036,2012-01-06T10:00:00,BMFBOVESPA:WEGE3,2.82543809 +3037,2012-01-09T10:00:00,BMFBOVESPA:WEGE3,2.82543809 +3038,2012-01-10T10:00:00,BMFBOVESPA:WEGE3,2.81064522 +3039,2012-01-11T10:00:00,BMFBOVESPA:WEGE3,2.81064522 +3040,2012-01-12T10:00:00,BMFBOVESPA:WEGE3,2.81064522 +3041,2012-01-13T10:00:00,BMFBOVESPA:WEGE3,2.82543809 +3042,2012-01-16T10:00:00,BMFBOVESPA:WEGE3,2.82543809 +3043,2012-01-17T10:00:00,BMFBOVESPA:WEGE3,2.82543809 +3044,2012-01-18T10:00:00,BMFBOVESPA:WEGE3,2.8180415 +3045,2012-01-19T10:00:00,BMFBOVESPA:WEGE3,2.83431381 +3046,2012-01-20T10:00:00,BMFBOVESPA:WEGE3,2.83135509 +3047,2012-01-23T10:00:00,BMFBOVESPA:WEGE3,2.8357931 +3048,2012-01-24T10:00:00,BMFBOVESPA:WEGE3,2.88460957 +3049,2012-01-26T10:00:00,BMFBOVESPA:WEGE3,2.93046731 +3050,2012-01-27T10:00:00,BMFBOVESPA:WEGE3,2.89940243 +3051,2012-01-30T10:00:00,BMFBOVESPA:WEGE3,2.85058597 +3052,2012-01-31T10:00:00,BMFBOVESPA:WEGE3,2.88165099 +3053,2012-02-01T10:00:00,BMFBOVESPA:WEGE3,2.87869227 +3054,2012-02-02T10:00:00,BMFBOVESPA:WEGE3,2.84910668 +3055,2012-02-03T10:00:00,BMFBOVESPA:WEGE3,2.8402311 +3056,2012-02-06T10:00:00,BMFBOVESPA:WEGE3,2.93638461 +3057,2012-02-07T10:00:00,BMFBOVESPA:WEGE3,2.99555609 +3058,2012-02-08T10:00:00,BMFBOVESPA:WEGE3,2.96153249 +3059,2012-02-09T10:00:00,BMFBOVESPA:WEGE3,2.90088187 +3060,2012-02-10T10:00:00,BMFBOVESPA:WEGE3,2.84762739 +3061,2012-02-13T10:00:00,BMFBOVESPA:WEGE3,2.90679887 +3062,2012-02-14T10:00:00,BMFBOVESPA:WEGE3,2.82691752 +3063,2012-02-15T10:00:00,BMFBOVESPA:WEGE3,2.82543809 +3064,2012-02-16T10:00:00,BMFBOVESPA:WEGE3,2.82543809 +3065,2012-02-17T10:00:00,BMFBOVESPA:WEGE3,2.84762739 +3066,2012-02-22T10:00:00,BMFBOVESPA:WEGE3,2.82543809 +3067,2012-02-23T10:00:00,BMFBOVESPA:WEGE3,2.85502368 +3068,2012-02-24T10:00:00,BMFBOVESPA:WEGE3,2.86537898 +3069,2012-02-27T10:00:00,BMFBOVESPA:WEGE3,2.83431381 +3070,2012-02-28T10:00:00,BMFBOVESPA:WEGE3,2.80768664 +3071,2012-02-29T10:00:00,BMFBOVESPA:WEGE3,2.82543809 +3072,2012-03-01T10:00:00,BMFBOVESPA:WEGE3,2.83727238 +3073,2012-03-02T10:00:00,BMFBOVESPA:WEGE3,2.91863317 +3074,2012-03-05T10:00:00,BMFBOVESPA:WEGE3,2.90384015 +3075,2012-03-06T10:00:00,BMFBOVESPA:WEGE3,2.85058597 +3076,2012-03-07T10:00:00,BMFBOVESPA:WEGE3,2.90088187 +3077,2012-03-08T10:00:00,BMFBOVESPA:WEGE3,2.91419545 +3078,2012-03-09T10:00:00,BMFBOVESPA:WEGE3,2.91123673 +3079,2012-03-12T10:00:00,BMFBOVESPA:WEGE3,2.89200585 +3080,2012-03-13T10:00:00,BMFBOVESPA:WEGE3,2.91419545 +3081,2012-03-14T10:00:00,BMFBOVESPA:WEGE3,2.96449121 +3082,2012-03-15T10:00:00,BMFBOVESPA:WEGE3,2.9881598 +3083,2012-03-16T10:00:00,BMFBOVESPA:WEGE3,2.92455031 +3084,2012-03-19T10:00:00,BMFBOVESPA:WEGE3,2.95857391 +3085,2012-03-20T10:00:00,BMFBOVESPA:WEGE3,2.90384015 +3086,2012-03-21T10:00:00,BMFBOVESPA:WEGE3,2.95265662 +3087,2012-03-22T10:00:00,BMFBOVESPA:WEGE3,2.87573399 +3088,2012-03-23T10:00:00,BMFBOVESPA:WEGE3,2.89496457 +3089,2012-03-26T10:00:00,BMFBOVESPA:WEGE3,2.95857391 +3090,2012-03-27T10:00:00,BMFBOVESPA:WEGE3,2.98076322 +3091,2012-03-28T10:00:00,BMFBOVESPA:WEGE3,2.9659702 +3092,2012-03-29T10:00:00,BMFBOVESPA:WEGE3,2.93046731 +3093,2012-03-30T10:00:00,BMFBOVESPA:WEGE3,2.92898803 +3094,2012-04-02T10:00:00,BMFBOVESPA:WEGE3,2.91419545 +3095,2012-04-03T10:00:00,BMFBOVESPA:WEGE3,2.90679887 +3096,2012-04-04T10:00:00,BMFBOVESPA:WEGE3,2.8579824 +3097,2012-04-05T10:00:00,BMFBOVESPA:WEGE3,2.86833726 +3098,2012-04-09T10:00:00,BMFBOVESPA:WEGE3,2.8402311 +3099,2012-04-10T10:00:00,BMFBOVESPA:WEGE3,2.8698167 +3100,2012-04-11T10:00:00,BMFBOVESPA:WEGE3,2.86833726 +3101,2012-04-12T10:00:00,BMFBOVESPA:WEGE3,2.87721328 +3102,2012-04-13T10:00:00,BMFBOVESPA:WEGE3,2.87869227 +3103,2012-04-16T10:00:00,BMFBOVESPA:WEGE3,2.89644386 +3104,2012-04-17T10:00:00,BMFBOVESPA:WEGE3,2.95857391 +3105,2012-04-18T10:00:00,BMFBOVESPA:WEGE3,2.9881598 +3106,2012-04-19T10:00:00,BMFBOVESPA:WEGE3,3.00295237 +3107,2012-04-20T10:00:00,BMFBOVESPA:WEGE3,2.9940768 +3108,2012-04-23T10:00:00,BMFBOVESPA:WEGE3,2.95857391 +3109,2012-04-24T10:00:00,BMFBOVESPA:WEGE3,2.9778045 +3110,2012-04-25T10:00:00,BMFBOVESPA:WEGE3,2.95857391 +3111,2012-04-26T10:00:00,BMFBOVESPA:WEGE3,2.89052686 +3112,2012-04-27T10:00:00,BMFBOVESPA:WEGE3,2.98076322 +3113,2012-04-30T10:00:00,BMFBOVESPA:WEGE3,2.97928378 +3114,2012-05-02T10:00:00,BMFBOVESPA:WEGE3,2.91715373 +3115,2012-05-03T10:00:00,BMFBOVESPA:WEGE3,2.9659702 +3116,2012-05-04T10:00:00,BMFBOVESPA:WEGE3,2.95857391 +3117,2012-05-07T10:00:00,BMFBOVESPA:WEGE3,2.97336678 +3118,2012-05-08T10:00:00,BMFBOVESPA:WEGE3,3.01626596 +3119,2012-05-09T10:00:00,BMFBOVESPA:WEGE3,3.00295237 +3120,2012-05-10T10:00:00,BMFBOVESPA:WEGE3,3.02514197 +3121,2012-05-11T10:00:00,BMFBOVESPA:WEGE3,3.03105897 +3122,2012-05-14T10:00:00,BMFBOVESPA:WEGE3,2.9659702 +3123,2012-05-15T10:00:00,BMFBOVESPA:WEGE3,2.9659702 +3124,2012-05-16T10:00:00,BMFBOVESPA:WEGE3,2.96301192 +3125,2012-05-17T10:00:00,BMFBOVESPA:WEGE3,2.95857391 +3126,2012-05-18T10:00:00,BMFBOVESPA:WEGE3,2.95857391 +3127,2012-05-21T10:00:00,BMFBOVESPA:WEGE3,2.95857391 +3128,2012-05-22T10:00:00,BMFBOVESPA:WEGE3,2.97040821 +3129,2012-05-23T10:00:00,BMFBOVESPA:WEGE3,2.95857391 +3130,2012-05-24T10:00:00,BMFBOVESPA:WEGE3,2.95857391 +3131,2012-05-25T10:00:00,BMFBOVESPA:WEGE3,2.99555609 +3132,2012-05-28T10:00:00,BMFBOVESPA:WEGE3,3.00886967 +3133,2012-05-29T10:00:00,BMFBOVESPA:WEGE3,3.00147338 +3134,2012-05-30T10:00:00,BMFBOVESPA:WEGE3,2.9881598 +3135,2012-05-31T10:00:00,BMFBOVESPA:WEGE3,3.07691672 +3136,2012-06-01T10:00:00,BMFBOVESPA:WEGE3,2.99555609 +3137,2012-06-04T10:00:00,BMFBOVESPA:WEGE3,2.95117763 +3138,2012-06-05T10:00:00,BMFBOVESPA:WEGE3,2.93490532 +3139,2012-06-06T10:00:00,BMFBOVESPA:WEGE3,2.9999941 +3140,2012-06-08T10:00:00,BMFBOVESPA:WEGE3,2.9600532 +3141,2012-06-11T10:00:00,BMFBOVESPA:WEGE3,2.9600532 +3142,2012-06-12T10:00:00,BMFBOVESPA:WEGE3,2.95857391 +3143,2012-06-13T10:00:00,BMFBOVESPA:WEGE3,2.94082232 +3144,2012-06-14T10:00:00,BMFBOVESPA:WEGE3,2.8357931 +3145,2012-06-15T10:00:00,BMFBOVESPA:WEGE3,2.82543809 +3146,2012-06-18T10:00:00,BMFBOVESPA:WEGE3,2.81952079 +3147,2012-06-19T10:00:00,BMFBOVESPA:WEGE3,2.77958034 +3148,2012-06-20T10:00:00,BMFBOVESPA:WEGE3,2.80029021 +3149,2012-06-21T10:00:00,BMFBOVESPA:WEGE3,2.81064522 +3150,2012-06-22T10:00:00,BMFBOVESPA:WEGE3,2.82543809 +3151,2012-06-25T10:00:00,BMFBOVESPA:WEGE3,2.77113021 +3152,2012-06-26T10:00:00,BMFBOVESPA:WEGE3,2.82543809 +3153,2012-06-27T10:00:00,BMFBOVESPA:WEGE3,2.86242026 +3154,2012-06-28T10:00:00,BMFBOVESPA:WEGE3,2.78105933 +3155,2012-06-29T10:00:00,BMFBOVESPA:WEGE3,2.88313028 +3156,2012-07-02T10:00:00,BMFBOVESPA:WEGE3,2.8402311 +3157,2012-07-03T10:00:00,BMFBOVESPA:WEGE3,2.8402311 +3158,2012-07-04T10:00:00,BMFBOVESPA:WEGE3,2.81064522 +3159,2012-07-05T10:00:00,BMFBOVESPA:WEGE3,2.76922503 +3160,2012-07-06T10:00:00,BMFBOVESPA:WEGE3,2.76330803 +3161,2012-07-10T10:00:00,BMFBOVESPA:WEGE3,2.76626676 +3162,2012-07-11T10:00:00,BMFBOVESPA:WEGE3,2.82543809 +3163,2012-07-12T10:00:00,BMFBOVESPA:WEGE3,2.8357931 +3164,2012-07-13T10:00:00,BMFBOVESPA:WEGE3,2.77366304 +3165,2012-07-16T10:00:00,BMFBOVESPA:WEGE3,2.76478747 +3166,2012-07-17T10:00:00,BMFBOVESPA:WEGE3,2.75887017 +3167,2012-07-18T10:00:00,BMFBOVESPA:WEGE3,2.75591145 +3168,2012-07-19T10:00:00,BMFBOVESPA:WEGE3,2.77366304 +3169,2012-07-20T10:00:00,BMFBOVESPA:WEGE3,2.75887017 +3170,2012-07-23T10:00:00,BMFBOVESPA:WEGE3,2.65827851 +3171,2012-07-24T10:00:00,BMFBOVESPA:WEGE3,2.66123723 +3172,2012-07-25T10:00:00,BMFBOVESPA:WEGE3,2.68934369 +3173,2012-07-26T10:00:00,BMFBOVESPA:WEGE3,2.75147374 +3174,2012-07-27T10:00:00,BMFBOVESPA:WEGE3,2.77514233 +3175,2012-07-30T10:00:00,BMFBOVESPA:WEGE3,2.8402311 +3176,2012-07-31T10:00:00,BMFBOVESPA:WEGE3,2.73816016 +3177,2012-08-01T10:00:00,BMFBOVESPA:WEGE3,2.73520158 +3178,2012-08-02T10:00:00,BMFBOVESPA:WEGE3,2.78401805 +3179,2012-08-03T10:00:00,BMFBOVESPA:WEGE3,2.81508323 +3180,2012-08-06T10:00:00,BMFBOVESPA:WEGE3,2.84762739 +3181,2012-08-07T10:00:00,BMFBOVESPA:WEGE3,2.87721328 +3182,2012-08-08T10:00:00,BMFBOVESPA:WEGE3,2.8402311 +3183,2012-08-09T10:00:00,BMFBOVESPA:WEGE3,2.84762739 +3184,2012-08-10T10:00:00,BMFBOVESPA:WEGE3,2.81064522 +3185,2012-08-13T10:00:00,BMFBOVESPA:WEGE3,2.91271617 +3186,2012-08-14T10:00:00,BMFBOVESPA:WEGE3,2.96744949 +3187,2012-08-15T10:00:00,BMFBOVESPA:WEGE3,2.88756814 +3188,2012-08-16T10:00:00,BMFBOVESPA:WEGE3,2.86242026 +3189,2012-08-17T10:00:00,BMFBOVESPA:WEGE3,2.8520654 +3190,2012-08-20T10:00:00,BMFBOVESPA:WEGE3,2.90384015 +3191,2012-08-21T10:00:00,BMFBOVESPA:WEGE3,2.91715373 +3192,2012-08-22T10:00:00,BMFBOVESPA:WEGE3,2.90827816 +3193,2012-08-23T10:00:00,BMFBOVESPA:WEGE3,2.94378104 +3194,2012-08-24T10:00:00,BMFBOVESPA:WEGE3,2.88608885 +3195,2012-08-27T10:00:00,BMFBOVESPA:WEGE3,2.93934333 +3196,2012-08-28T10:00:00,BMFBOVESPA:WEGE3,2.91715373 +3197,2012-08-29T10:00:00,BMFBOVESPA:WEGE3,2.95117763 +3198,2012-08-30T10:00:00,BMFBOVESPA:WEGE3,2.9763255 +3199,2012-08-31T10:00:00,BMFBOVESPA:WEGE3,2.97336678 +3200,2012-09-03T10:00:00,BMFBOVESPA:WEGE3,2.99703537 +3201,2012-09-04T10:00:00,BMFBOVESPA:WEGE3,3.09170974 +3202,2012-09-05T10:00:00,BMFBOVESPA:WEGE3,3.21005284 +3203,2012-09-06T10:00:00,BMFBOVESPA:WEGE3,3.23667971 +3204,2012-09-10T10:00:00,BMFBOVESPA:WEGE3,3.16419465 +3205,2012-09-11T10:00:00,BMFBOVESPA:WEGE3,3.26922417 +3206,2012-09-12T10:00:00,BMFBOVESPA:WEGE3,3.22188714 +3207,2012-09-13T10:00:00,BMFBOVESPA:WEGE3,3.32691637 +3208,2012-09-14T10:00:00,BMFBOVESPA:WEGE3,3.32839565 +3209,2012-09-17T10:00:00,BMFBOVESPA:WEGE3,3.35502282 +3210,2012-09-18T10:00:00,BMFBOVESPA:WEGE3,3.36537783 +3211,2012-09-19T10:00:00,BMFBOVESPA:WEGE3,3.35058496 +3212,2012-09-20T10:00:00,BMFBOVESPA:WEGE3,3.37129512 +3213,2012-09-21T10:00:00,BMFBOVESPA:WEGE3,3.39792199 +3214,2012-09-24T10:00:00,BMFBOVESPA:WEGE3,3.44378018 +3215,2012-09-25T10:00:00,BMFBOVESPA:WEGE3,3.35354353 +3216,2012-09-26T10:00:00,BMFBOVESPA:WEGE3,3.40531857 +3217,2012-09-27T10:00:00,BMFBOVESPA:WEGE3,3.46744877 +3218,2012-09-28T10:00:00,BMFBOVESPA:WEGE3,3.49407594 +3219,2012-10-01T10:00:00,BMFBOVESPA:WEGE3,3.5325371 +3220,2012-10-02T10:00:00,BMFBOVESPA:WEGE3,3.45413504 +3221,2012-10-03T10:00:00,BMFBOVESPA:WEGE3,3.4363836 +3222,2012-10-04T10:00:00,BMFBOVESPA:WEGE3,3.47632435 +3223,2012-10-05T10:00:00,BMFBOVESPA:WEGE3,3.43194589 +3224,2012-10-08T10:00:00,BMFBOVESPA:WEGE3,3.47188634 +3225,2012-10-09T10:00:00,BMFBOVESPA:WEGE3,3.47484506 +3226,2012-10-10T10:00:00,BMFBOVESPA:WEGE3,3.39792199 +3227,2012-10-11T10:00:00,BMFBOVESPA:WEGE3,3.47188634 +3228,2012-10-15T10:00:00,BMFBOVESPA:WEGE3,3.47632435 +3229,2012-10-16T10:00:00,BMFBOVESPA:WEGE3,3.38756713 +3230,2012-10-17T10:00:00,BMFBOVESPA:WEGE3,3.40236 +3231,2012-10-18T10:00:00,BMFBOVESPA:WEGE3,3.43934217 +3232,2012-10-19T10:00:00,BMFBOVESPA:WEGE3,3.47632435 +3233,2012-10-22T10:00:00,BMFBOVESPA:WEGE3,3.40531857 +3234,2012-10-23T10:00:00,BMFBOVESPA:WEGE3,3.4304666 +3235,2012-10-24T10:00:00,BMFBOVESPA:WEGE3,3.41715287 +3236,2012-10-25T10:00:00,BMFBOVESPA:WEGE3,3.44230075 +3237,2012-10-26T10:00:00,BMFBOVESPA:WEGE3,3.43934217 +3238,2012-10-29T10:00:00,BMFBOVESPA:WEGE3,3.43934217 +3239,2012-10-30T10:00:00,BMFBOVESPA:WEGE3,3.44230075 +3240,2012-10-31T10:00:00,BMFBOVESPA:WEGE3,3.45117647 +3241,2012-11-01T10:00:00,BMFBOVESPA:WEGE3,3.46153148 +3242,2012-11-05T10:00:00,BMFBOVESPA:WEGE3,3.57543657 +3243,2012-11-06T10:00:00,BMFBOVESPA:WEGE3,3.5502887 +3244,2012-11-07T10:00:00,BMFBOVESPA:WEGE3,3.53697511 +3245,2012-11-08T10:00:00,BMFBOVESPA:WEGE3,3.49111722 +3246,2012-11-09T10:00:00,BMFBOVESPA:WEGE3,3.47632435 +3247,2012-11-12T10:00:00,BMFBOVESPA:WEGE3,3.47336577 +3248,2012-11-13T10:00:00,BMFBOVESPA:WEGE3,3.47484506 +3249,2012-11-14T10:00:00,BMFBOVESPA:WEGE3,3.47632435 +3250,2012-11-16T10:00:00,BMFBOVESPA:WEGE3,3.73519957 +3251,2012-11-19T10:00:00,BMFBOVESPA:WEGE3,3.71301026 +3252,2012-11-21T10:00:00,BMFBOVESPA:WEGE3,3.73519957 +3253,2012-11-22T10:00:00,BMFBOVESPA:WEGE3,3.74259585 +3254,2012-11-23T10:00:00,BMFBOVESPA:WEGE3,3.73372028 +3255,2012-11-26T10:00:00,BMFBOVESPA:WEGE3,3.73372028 +3256,2012-11-27T10:00:00,BMFBOVESPA:WEGE3,3.73372028 +3257,2012-11-28T10:00:00,BMFBOVESPA:WEGE3,3.72780328 +3258,2012-11-29T10:00:00,BMFBOVESPA:WEGE3,3.77070245 +3259,2012-11-30T10:00:00,BMFBOVESPA:WEGE3,4.03105696 +3260,2012-12-03T10:00:00,BMFBOVESPA:WEGE3,3.94969632 +3261,2012-12-04T10:00:00,BMFBOVESPA:WEGE3,3.94229974 +3262,2012-12-05T10:00:00,BMFBOVESPA:WEGE3,4.19377852 +3263,2012-12-06T10:00:00,BMFBOVESPA:WEGE3,4.082832 +3264,2012-12-07T10:00:00,BMFBOVESPA:WEGE3,4.03549497 +3265,2012-12-10T10:00:00,BMFBOVESPA:WEGE3,3.99407478 +3266,2012-12-11T10:00:00,BMFBOVESPA:WEGE3,3.97928191 +3267,2012-12-12T10:00:00,BMFBOVESPA:WEGE3,4.13460719 +3268,2012-12-13T10:00:00,BMFBOVESPA:WEGE3,4.18638194 +3269,2012-12-14T10:00:00,BMFBOVESPA:WEGE3,4.07543542 +3270,2012-12-17T10:00:00,BMFBOVESPA:WEGE3,3.99999208 +3271,2012-12-18T10:00:00,BMFBOVESPA:WEGE3,4.03845324 +3272,2012-12-19T10:00:00,BMFBOVESPA:WEGE3,4.06803913 +3273,2012-12-20T10:00:00,BMFBOVESPA:WEGE3,4.06803913 +3274,2012-12-21T10:00:00,BMFBOVESPA:WEGE3,4.03105696 +3275,2012-12-26T10:00:00,BMFBOVESPA:WEGE3,4.0769147 +3276,2012-12-27T10:00:00,BMFBOVESPA:WEGE3,4.10206273 +3277,2012-12-28T10:00:00,BMFBOVESPA:WEGE3,3.99407478 +3278,2013-01-02T10:00:00,BMFBOVESPA:WEGE3,4.16271335 +3279,2013-01-03T10:00:00,BMFBOVESPA:WEGE3,4.34910365 +3280,2013-01-04T10:00:00,BMFBOVESPA:WEGE3,4.29732846 +3281,2013-01-07T10:00:00,BMFBOVESPA:WEGE3,4.24555371 +3282,2013-01-08T10:00:00,BMFBOVESPA:WEGE3,4.07543542 +3283,2013-01-09T10:00:00,BMFBOVESPA:WEGE3,4.10650059 +3284,2013-01-10T10:00:00,BMFBOVESPA:WEGE3,4.01774337 +3285,2013-01-11T10:00:00,BMFBOVESPA:WEGE3,4.06803913 +3286,2013-01-14T10:00:00,BMFBOVESPA:WEGE3,4.01626409 +3287,2013-01-15T10:00:00,BMFBOVESPA:WEGE3,3.99407478 +3288,2013-01-16T10:00:00,BMFBOVESPA:WEGE3,4.06803913 +3289,2013-01-17T10:00:00,BMFBOVESPA:WEGE3,4.01330537 +3290,2013-01-18T10:00:00,BMFBOVESPA:WEGE3,3.99407478 +3291,2013-01-21T10:00:00,BMFBOVESPA:WEGE3,3.93638274 +3292,2013-01-22T10:00:00,BMFBOVESPA:WEGE3,3.99407478 +3293,2013-01-23T10:00:00,BMFBOVESPA:WEGE3,4.04141197 +3294,2013-01-24T10:00:00,BMFBOVESPA:WEGE3,3.9748442 +3295,2013-01-28T10:00:00,BMFBOVESPA:WEGE3,3.84762537 +3296,2013-01-29T10:00:00,BMFBOVESPA:WEGE3,3.77957803 +3297,2013-01-30T10:00:00,BMFBOVESPA:WEGE3,3.76034744 +3298,2013-01-31T10:00:00,BMFBOVESPA:WEGE3,3.73667885 +3299,2013-02-01T10:00:00,BMFBOVESPA:WEGE3,3.76478545 +3300,2013-02-04T10:00:00,BMFBOVESPA:WEGE3,3.6686315 +3301,2013-02-05T10:00:00,BMFBOVESPA:WEGE3,3.5502887 +3302,2013-02-06T10:00:00,BMFBOVESPA:WEGE3,3.65531792 +3303,2013-02-07T10:00:00,BMFBOVESPA:WEGE3,3.62425304 +3304,2013-02-08T10:00:00,BMFBOVESPA:WEGE3,3.69821739 +3305,2013-02-13T10:00:00,BMFBOVESPA:WEGE3,3.64644235 +3306,2013-02-14T10:00:00,BMFBOVESPA:WEGE3,3.69821739 +3307,2013-02-15T10:00:00,BMFBOVESPA:WEGE3,3.75738887 +3308,2013-02-18T10:00:00,BMFBOVESPA:WEGE3,3.73372028 +3309,2013-02-19T10:00:00,BMFBOVESPA:WEGE3,3.74999243 +3310,2013-02-20T10:00:00,BMFBOVESPA:WEGE3,3.68934182 +3311,2013-02-21T10:00:00,BMFBOVESPA:WEGE3,3.74111686 +3312,2013-02-22T10:00:00,BMFBOVESPA:WEGE3,3.72780328 +3313,2013-02-25T10:00:00,BMFBOVESPA:WEGE3,3.69821739 +3314,2013-02-26T10:00:00,BMFBOVESPA:WEGE3,3.68786238 +3315,2013-02-27T10:00:00,BMFBOVESPA:WEGE3,3.61685676 +3316,2013-02-28T10:00:00,BMFBOVESPA:WEGE3,3.91863115 +3317,2013-03-01T10:00:00,BMFBOVESPA:WEGE3,3.97928191 +3318,2013-03-04T10:00:00,BMFBOVESPA:WEGE3,3.91123486 +3319,2013-03-05T10:00:00,BMFBOVESPA:WEGE3,3.95413403 +3320,2013-03-06T10:00:00,BMFBOVESPA:WEGE3,3.9866785 +3321,2013-03-07T10:00:00,BMFBOVESPA:WEGE3,3.95117531 +3322,2013-03-08T10:00:00,BMFBOVESPA:WEGE3,3.96596818 +3323,2013-03-11T10:00:00,BMFBOVESPA:WEGE3,3.8505841 +3324,2013-03-12T10:00:00,BMFBOVESPA:WEGE3,3.87277325 +3325,2013-03-13T10:00:00,BMFBOVESPA:WEGE3,3.84762537 +3326,2013-03-14T10:00:00,BMFBOVESPA:WEGE3,3.89200383 +3327,2013-03-15T10:00:00,BMFBOVESPA:WEGE3,3.8328325 +3328,2013-03-18T10:00:00,BMFBOVESPA:WEGE3,3.76478545 +3329,2013-03-19T10:00:00,BMFBOVESPA:WEGE3,3.87573197 +3330,2013-03-20T10:00:00,BMFBOVESPA:WEGE3,3.81360192 +3331,2013-03-21T10:00:00,BMFBOVESPA:WEGE3,3.83579108 +3332,2013-03-22T10:00:00,BMFBOVESPA:WEGE3,3.87573197 +3333,2013-03-25T10:00:00,BMFBOVESPA:WEGE3,3.84910466 +3334,2013-03-26T10:00:00,BMFBOVESPA:WEGE3,3.86389768 +3335,2013-03-27T10:00:00,BMFBOVESPA:WEGE3,3.8505841 +3336,2013-03-28T10:00:00,BMFBOVESPA:WEGE3,3.85206338 +3337,2013-04-01T10:00:00,BMFBOVESPA:WEGE3,3.8047259 +3338,2013-04-02T10:00:00,BMFBOVESPA:WEGE3,3.78253675 +3339,2013-04-03T10:00:00,BMFBOVESPA:WEGE3,3.79289161 +3340,2013-04-04T10:00:00,BMFBOVESPA:WEGE3,3.67602809 +3341,2013-04-05T10:00:00,BMFBOVESPA:WEGE3,3.75738887 +3342,2013-04-08T10:00:00,BMFBOVESPA:WEGE3,3.85354237 +3343,2013-04-09T10:00:00,BMFBOVESPA:WEGE3,3.89052455 +3344,2013-04-10T10:00:00,BMFBOVESPA:WEGE3,3.85502166 +3345,2013-04-11T10:00:00,BMFBOVESPA:WEGE3,3.9467376 +3346,2013-04-12T10:00:00,BMFBOVESPA:WEGE3,3.87869025 +3347,2013-04-15T10:00:00,BMFBOVESPA:WEGE3,3.69821739 +3348,2013-04-16T10:00:00,BMFBOVESPA:WEGE3,3.71301026 +3349,2013-04-17T10:00:00,BMFBOVESPA:WEGE3,3.59466716 +3350,2013-04-18T10:00:00,BMFBOVESPA:WEGE3,3.56508157 +3351,2013-04-19T10:00:00,BMFBOVESPA:WEGE3,3.6686315 +3352,2013-04-22T10:00:00,BMFBOVESPA:WEGE3,3.60946017 +3353,2013-04-23T10:00:00,BMFBOVESPA:WEGE3,3.75147187 +3354,2013-04-24T10:00:00,BMFBOVESPA:WEGE3,3.78549532 +3355,2013-04-25T10:00:00,BMFBOVESPA:WEGE3,3.80324662 +3356,2013-04-26T10:00:00,BMFBOVESPA:WEGE3,3.74851315 +3357,2013-04-29T10:00:00,BMFBOVESPA:WEGE3,3.75295116 +3358,2013-04-30T10:00:00,BMFBOVESPA:WEGE3,3.87721097 +3359,2013-05-02T10:00:00,BMFBOVESPA:WEGE3,3.90531757 +3360,2013-05-03T10:00:00,BMFBOVESPA:WEGE3,4.04437054 +3361,2013-05-06T10:00:00,BMFBOVESPA:WEGE3,4.14200348 +3362,2013-05-07T10:00:00,BMFBOVESPA:WEGE3,4.19525796 +3363,2013-05-08T10:00:00,BMFBOVESPA:WEGE3,4.23815713 +3364,2013-05-09T10:00:00,BMFBOVESPA:WEGE3,4.11241759 +3365,2013-05-10T10:00:00,BMFBOVESPA:WEGE3,4.11981417 +3366,2013-05-13T10:00:00,BMFBOVESPA:WEGE3,4.18194423 +3367,2013-05-14T10:00:00,BMFBOVESPA:WEGE3,4.17898565 +3368,2013-05-15T10:00:00,BMFBOVESPA:WEGE3,4.17898565 +3369,2013-05-16T10:00:00,BMFBOVESPA:WEGE3,4.18342366 +3370,2013-05-17T10:00:00,BMFBOVESPA:WEGE3,4.16419278 +3371,2013-05-20T10:00:00,BMFBOVESPA:WEGE3,4.15383777 +3372,2013-05-21T10:00:00,BMFBOVESPA:WEGE3,4.19377852 +3373,2013-05-22T10:00:00,BMFBOVESPA:WEGE3,4.21596783 +3374,2013-05-23T10:00:00,BMFBOVESPA:WEGE3,4.14052419 +3375,2013-05-24T10:00:00,BMFBOVESPA:WEGE3,4.07839414 +3376,2013-05-27T10:00:00,BMFBOVESPA:WEGE3,4.07543542 +3377,2013-05-28T10:00:00,BMFBOVESPA:WEGE3,4.1109386 +3378,2013-05-29T10:00:00,BMFBOVESPA:WEGE3,4.11241759 +3379,2013-05-31T10:00:00,BMFBOVESPA:WEGE3,4.18934066 +3380,2013-06-03T10:00:00,BMFBOVESPA:WEGE3,4.16419278 +3381,2013-06-04T10:00:00,BMFBOVESPA:WEGE3,4.18046494 +3382,2013-06-05T10:00:00,BMFBOVESPA:WEGE3,4.18786123 +3383,2013-06-06T10:00:00,BMFBOVESPA:WEGE3,4.11981417 +3384,2013-06-07T10:00:00,BMFBOVESPA:WEGE3,4.1050213 +3385,2013-06-10T10:00:00,BMFBOVESPA:WEGE3,4.10206273 +3386,2013-06-11T10:00:00,BMFBOVESPA:WEGE3,4.05472555 +3387,2013-06-12T10:00:00,BMFBOVESPA:WEGE3,4.02366067 +3388,2013-06-13T10:00:00,BMFBOVESPA:WEGE3,4.07839414 +3389,2013-06-14T10:00:00,BMFBOVESPA:WEGE3,4.082832 +3390,2013-06-17T10:00:00,BMFBOVESPA:WEGE3,4.11389688 +3391,2013-06-18T10:00:00,BMFBOVESPA:WEGE3,4.11981417 +3392,2013-06-19T10:00:00,BMFBOVESPA:WEGE3,4.09762502 +3393,2013-06-20T10:00:00,BMFBOVESPA:WEGE3,4.01922266 +3394,2013-06-21T10:00:00,BMFBOVESPA:WEGE3,4.11241759 +3395,2013-06-24T10:00:00,BMFBOVESPA:WEGE3,4.06064284 +3396,2013-06-25T10:00:00,BMFBOVESPA:WEGE3,4.03697425 +3397,2013-06-26T10:00:00,BMFBOVESPA:WEGE3,4.11389688 +3398,2013-06-27T10:00:00,BMFBOVESPA:WEGE3,4.14200348 +3399,2013-06-28T10:00:00,BMFBOVESPA:WEGE3,4.16419278 +3400,2013-07-01T10:00:00,BMFBOVESPA:WEGE3,4.16863064 +3401,2013-07-02T10:00:00,BMFBOVESPA:WEGE3,4.08726971 +3402,2013-07-03T10:00:00,BMFBOVESPA:WEGE3,4.11241759 +3403,2013-07-04T10:00:00,BMFBOVESPA:WEGE3,4.15679635 +3404,2013-07-05T10:00:00,BMFBOVESPA:WEGE3,4.16715136 +3405,2013-07-08T10:00:00,BMFBOVESPA:WEGE3,4.1050213 +3406,2013-07-10T10:00:00,BMFBOVESPA:WEGE3,4.12129361 +3407,2013-07-11T10:00:00,BMFBOVESPA:WEGE3,4.17306836 +3408,2013-07-12T10:00:00,BMFBOVESPA:WEGE3,4.2248434 +3409,2013-07-15T10:00:00,BMFBOVESPA:WEGE3,4.20561282 +3410,2013-07-16T10:00:00,BMFBOVESPA:WEGE3,4.20117496 +3411,2013-07-17T10:00:00,BMFBOVESPA:WEGE3,4.17158937 +3412,2013-07-18T10:00:00,BMFBOVESPA:WEGE3,4.16567207 +3413,2013-07-19T10:00:00,BMFBOVESPA:WEGE3,4.14200348 +3414,2013-07-22T10:00:00,BMFBOVESPA:WEGE3,4.18638194 +3415,2013-07-23T10:00:00,BMFBOVESPA:WEGE3,4.16419278 +3416,2013-07-24T10:00:00,BMFBOVESPA:WEGE3,4.13016918 +3417,2013-07-25T10:00:00,BMFBOVESPA:WEGE3,4.1050213 +3418,2013-07-26T10:00:00,BMFBOVESPA:WEGE3,4.09022843 +3419,2013-07-29T10:00:00,BMFBOVESPA:WEGE3,4.13756547 +3420,2013-07-30T10:00:00,BMFBOVESPA:WEGE3,4.1331279 +3421,2013-07-31T10:00:00,BMFBOVESPA:WEGE3,4.14200348 +3422,2013-08-01T10:00:00,BMFBOVESPA:WEGE3,4.16715136 +3423,2013-08-02T10:00:00,BMFBOVESPA:WEGE3,4.15383777 +3424,2013-08-05T10:00:00,BMFBOVESPA:WEGE3,4.15531706 +3425,2013-08-06T10:00:00,BMFBOVESPA:WEGE3,4.06803913 +3426,2013-08-07T10:00:00,BMFBOVESPA:WEGE3,4.00147107 +3427,2013-08-08T10:00:00,BMFBOVESPA:WEGE3,4.00147107 +3428,2013-08-09T10:00:00,BMFBOVESPA:WEGE3,3.9644889 +3429,2013-08-12T10:00:00,BMFBOVESPA:WEGE3,3.94969632 +3430,2013-08-13T10:00:00,BMFBOVESPA:WEGE3,3.95117531 +3431,2013-08-14T10:00:00,BMFBOVESPA:WEGE3,3.87573197 +3432,2013-08-15T10:00:00,BMFBOVESPA:WEGE3,3.90531757 +3433,2013-08-16T10:00:00,BMFBOVESPA:WEGE3,4.00886765 +3434,2013-08-19T10:00:00,BMFBOVESPA:WEGE3,4.10650059 +3435,2013-08-20T10:00:00,BMFBOVESPA:WEGE3,4.14939977 +3436,2013-08-21T10:00:00,BMFBOVESPA:WEGE3,4.17898565 +3437,2013-08-22T10:00:00,BMFBOVESPA:WEGE3,4.15087905 +3438,2013-08-23T10:00:00,BMFBOVESPA:WEGE3,4.17158937 +3439,2013-08-26T10:00:00,BMFBOVESPA:WEGE3,4.13460719 +3440,2013-08-27T10:00:00,BMFBOVESPA:WEGE3,4.1286899 +3441,2013-08-28T10:00:00,BMFBOVESPA:WEGE3,4.13608618 +3442,2013-08-29T10:00:00,BMFBOVESPA:WEGE3,4.1109386 +3443,2013-08-30T10:00:00,BMFBOVESPA:WEGE3,4.14200348 +3444,2013-09-02T10:00:00,BMFBOVESPA:WEGE3,4.11833489 +3445,2013-09-03T10:00:00,BMFBOVESPA:WEGE3,4.08579072 +3446,2013-09-04T10:00:00,BMFBOVESPA:WEGE3,4.1286899 +3447,2013-09-05T10:00:00,BMFBOVESPA:WEGE3,4.1050213 +3448,2013-09-06T10:00:00,BMFBOVESPA:WEGE3,4.14200348 +3449,2013-09-09T10:00:00,BMFBOVESPA:WEGE3,4.16863064 +3450,2013-09-10T10:00:00,BMFBOVESPA:WEGE3,4.1227729 +3451,2013-09-11T10:00:00,BMFBOVESPA:WEGE3,4.14200348 +3452,2013-09-12T10:00:00,BMFBOVESPA:WEGE3,4.14200348 +3453,2013-09-13T10:00:00,BMFBOVESPA:WEGE3,4.11537631 +3454,2013-09-16T10:00:00,BMFBOVESPA:WEGE3,4.10945931 +3455,2013-09-17T10:00:00,BMFBOVESPA:WEGE3,4.10354202 +3456,2013-09-18T10:00:00,BMFBOVESPA:WEGE3,4.11241759 +3457,2013-09-19T10:00:00,BMFBOVESPA:WEGE3,4.0709977 +3458,2013-09-20T10:00:00,BMFBOVESPA:WEGE3,4.03845324 +3459,2013-09-23T10:00:00,BMFBOVESPA:WEGE3,4.06655984 +3460,2013-09-24T10:00:00,BMFBOVESPA:WEGE3,4.082832 +3461,2013-09-25T10:00:00,BMFBOVESPA:WEGE3,4.06951842 +3462,2013-09-26T10:00:00,BMFBOVESPA:WEGE3,4.10354202 +3463,2013-09-27T10:00:00,BMFBOVESPA:WEGE3,4.06951842 +3464,2013-09-30T10:00:00,BMFBOVESPA:WEGE3,3.99407478 +3465,2013-10-01T10:00:00,BMFBOVESPA:WEGE3,3.97040619 +3466,2013-10-02T10:00:00,BMFBOVESPA:WEGE3,4.04584983 +3467,2013-10-03T10:00:00,BMFBOVESPA:WEGE3,4.11537631 +3468,2013-10-04T10:00:00,BMFBOVESPA:WEGE3,4.10650059 +3469,2013-10-07T10:00:00,BMFBOVESPA:WEGE3,4.14200348 +3470,2013-10-08T10:00:00,BMFBOVESPA:WEGE3,4.17898565 +3471,2013-10-09T10:00:00,BMFBOVESPA:WEGE3,4.17158937 +3472,2013-10-10T10:00:00,BMFBOVESPA:WEGE3,4.19377852 +3473,2013-10-11T10:00:00,BMFBOVESPA:WEGE3,4.23815713 +3474,2013-10-14T10:00:00,BMFBOVESPA:WEGE3,4.19229923 +3475,2013-10-15T10:00:00,BMFBOVESPA:WEGE3,4.21448854 +3476,2013-10-16T10:00:00,BMFBOVESPA:WEGE3,4.18638194 +3477,2013-10-17T10:00:00,BMFBOVESPA:WEGE3,4.20709225 +3478,2013-10-18T10:00:00,BMFBOVESPA:WEGE3,4.22336411 +3479,2013-10-21T10:00:00,BMFBOVESPA:WEGE3,4.29289075 +3480,2013-10-22T10:00:00,BMFBOVESPA:WEGE3,4.33431063 +3481,2013-10-23T10:00:00,BMFBOVESPA:WEGE3,4.23963642 +3482,2013-10-24T10:00:00,BMFBOVESPA:WEGE3,4.29141146 +3483,2013-10-25T10:00:00,BMFBOVESPA:WEGE3,4.33874864 +3484,2013-10-28T10:00:00,BMFBOVESPA:WEGE3,4.32691435 +3485,2013-10-29T10:00:00,BMFBOVESPA:WEGE3,4.31360077 +3486,2013-10-30T10:00:00,BMFBOVESPA:WEGE3,4.30472504 +3487,2013-10-31T10:00:00,BMFBOVESPA:WEGE3,4.30472504 +3488,2013-11-01T10:00:00,BMFBOVESPA:WEGE3,4.36389652 +3489,2013-11-04T10:00:00,BMFBOVESPA:WEGE3,4.36537581 +3490,2013-11-05T10:00:00,BMFBOVESPA:WEGE3,4.37868939 +3491,2013-11-06T10:00:00,BMFBOVESPA:WEGE3,4.38164811 +3492,2013-11-07T10:00:00,BMFBOVESPA:WEGE3,4.46005017 +3493,2013-11-08T10:00:00,BMFBOVESPA:WEGE3,4.40827498 +3494,2013-11-11T10:00:00,BMFBOVESPA:WEGE3,4.37425153 +3495,2013-11-12T10:00:00,BMFBOVESPA:WEGE3,4.29141146 +3496,2013-11-13T10:00:00,BMFBOVESPA:WEGE3,4.37868939 +3497,2013-11-14T10:00:00,BMFBOVESPA:WEGE3,4.44969517 +3498,2013-11-18T10:00:00,BMFBOVESPA:WEGE3,4.46744676 +3499,2013-11-19T10:00:00,BMFBOVESPA:WEGE3,4.46005017 +3500,2013-11-21T10:00:00,BMFBOVESPA:WEGE3,4.48223933 +3501,2013-11-22T10:00:00,BMFBOVESPA:WEGE3,4.52661809 +3502,2013-11-25T10:00:00,BMFBOVESPA:WEGE3,4.5414111 +3503,2013-11-26T10:00:00,BMFBOVESPA:WEGE3,4.74111455 +3504,2013-11-27T10:00:00,BMFBOVESPA:WEGE3,4.67454678 +3505,2013-11-28T10:00:00,BMFBOVESPA:WEGE3,4.65975391 +3506,2013-11-29T10:00:00,BMFBOVESPA:WEGE3,4.65975391 +3507,2013-12-02T10:00:00,BMFBOVESPA:WEGE3,4.6893398 +3508,2013-12-03T10:00:00,BMFBOVESPA:WEGE3,4.72336325 +3509,2013-12-04T10:00:00,BMFBOVESPA:WEGE3,4.7070911 +3510,2013-12-05T10:00:00,BMFBOVESPA:WEGE3,4.74851083 +3511,2013-12-06T10:00:00,BMFBOVESPA:WEGE3,4.73519725 +3512,2013-12-09T10:00:00,BMFBOVESPA:WEGE3,4.74111455 +3513,2013-12-10T10:00:00,BMFBOVESPA:WEGE3,4.73371826 +3514,2013-12-11T10:00:00,BMFBOVESPA:WEGE3,4.6893398 +3515,2013-12-12T10:00:00,BMFBOVESPA:WEGE3,4.63756461 +3516,2013-12-13T10:00:00,BMFBOVESPA:WEGE3,4.59318585 +3517,2013-12-16T10:00:00,BMFBOVESPA:WEGE3,4.61685444 +3518,2013-12-17T10:00:00,BMFBOVESPA:WEGE3,4.60797887 +3519,2013-12-18T10:00:00,BMFBOVESPA:WEGE3,4.58578957 +3520,2013-12-19T10:00:00,BMFBOVESPA:WEGE3,4.64496104 +3521,2013-12-20T10:00:00,BMFBOVESPA:WEGE3,4.61537545 +3522,2013-12-23T10:00:00,BMFBOVESPA:WEGE3,4.56360026 +3523,2013-12-26T10:00:00,BMFBOVESPA:WEGE3,4.61685444 +3524,2013-12-27T10:00:00,BMFBOVESPA:WEGE3,4.60649943 +3525,2013-12-30T10:00:00,BMFBOVESPA:WEGE3,4.60945816 +3526,2014-01-02T10:00:00,BMFBOVESPA:WEGE3,4.49703235 +3527,2014-01-03T10:00:00,BMFBOVESPA:WEGE3,4.43786087 +3528,2014-01-06T10:00:00,BMFBOVESPA:WEGE3,4.47928105 +3529,2014-01-07T10:00:00,BMFBOVESPA:WEGE3,4.47632233 +3530,2014-01-08T10:00:00,BMFBOVESPA:WEGE3,4.39939941 +3531,2014-01-09T10:00:00,BMFBOVESPA:WEGE3,4.31951806 +3532,2014-01-10T10:00:00,BMFBOVESPA:WEGE3,4.29289075 +3533,2014-01-13T10:00:00,BMFBOVESPA:WEGE3,4.2307607 +3534,2014-01-14T10:00:00,BMFBOVESPA:WEGE3,4.30472504 +3535,2014-01-15T10:00:00,BMFBOVESPA:WEGE3,4.2810566 +3536,2014-01-16T10:00:00,BMFBOVESPA:WEGE3,4.28993217 +3537,2014-01-17T10:00:00,BMFBOVESPA:WEGE3,4.25295 +3538,2014-01-20T10:00:00,BMFBOVESPA:WEGE3,4.20117496 +3539,2014-01-21T10:00:00,BMFBOVESPA:WEGE3,4.18194423 +3540,2014-01-22T10:00:00,BMFBOVESPA:WEGE3,4.21005053 +3541,2014-01-23T10:00:00,BMFBOVESPA:WEGE3,4.11241759 +3542,2014-01-24T10:00:00,BMFBOVESPA:WEGE3,4.18490295 +3543,2014-01-27T10:00:00,BMFBOVESPA:WEGE3,4.15679635 +3544,2014-01-28T10:00:00,BMFBOVESPA:WEGE3,4.14348277 +3545,2014-01-29T10:00:00,BMFBOVESPA:WEGE3,4.16123406 +3546,2014-01-30T10:00:00,BMFBOVESPA:WEGE3,4.06951842 +3547,2014-01-31T10:00:00,BMFBOVESPA:WEGE3,4.05324626 +3548,2014-02-03T10:00:00,BMFBOVESPA:WEGE3,4.03845324 +3549,2014-02-04T10:00:00,BMFBOVESPA:WEGE3,4.05768412 +3550,2014-02-05T10:00:00,BMFBOVESPA:WEGE3,4.02366067 +3551,2014-02-06T10:00:00,BMFBOVESPA:WEGE3,4.1050213 +3552,2014-02-07T10:00:00,BMFBOVESPA:WEGE3,4.06803913 +3553,2014-02-10T10:00:00,BMFBOVESPA:WEGE3,4.06508056 +3554,2014-02-11T10:00:00,BMFBOVESPA:WEGE3,4.15679635 +3555,2014-02-12T10:00:00,BMFBOVESPA:WEGE3,4.24555371 +3556,2014-02-13T10:00:00,BMFBOVESPA:WEGE3,4.28993217 +3557,2014-02-14T10:00:00,BMFBOVESPA:WEGE3,4.39644069 +3558,2014-02-17T10:00:00,BMFBOVESPA:WEGE3,4.46744676 +3559,2014-02-18T10:00:00,BMFBOVESPA:WEGE3,4.38016883 +3560,2014-02-19T10:00:00,BMFBOVESPA:WEGE3,4.40679599 +3561,2014-02-20T10:00:00,BMFBOVESPA:WEGE3,4.4289853 +3562,2014-02-21T10:00:00,BMFBOVESPA:WEGE3,4.43046458 +3563,2014-02-24T10:00:00,BMFBOVESPA:WEGE3,4.38460639 +3564,2014-02-25T10:00:00,BMFBOVESPA:WEGE3,4.34910365 +3565,2014-02-26T10:00:00,BMFBOVESPA:WEGE3,4.42454729 +3566,2014-02-27T10:00:00,BMFBOVESPA:WEGE3,4.45117445 +3567,2014-02-28T10:00:00,BMFBOVESPA:WEGE3,4.5251388 +3568,2014-03-05T10:00:00,BMFBOVESPA:WEGE3,4.48223933 +3569,2014-03-06T10:00:00,BMFBOVESPA:WEGE3,4.51478379 +3570,2014-03-07T10:00:00,BMFBOVESPA:WEGE3,4.47928105 +3571,2014-03-10T10:00:00,BMFBOVESPA:WEGE3,4.42010928 +3572,2014-03-11T10:00:00,BMFBOVESPA:WEGE3,4.42750586 +3573,2014-03-12T10:00:00,BMFBOVESPA:WEGE3,4.46744676 +3574,2014-03-13T10:00:00,BMFBOVESPA:WEGE3,4.36537581 +3575,2014-03-14T10:00:00,BMFBOVESPA:WEGE3,4.43786087 +3576,2014-03-17T10:00:00,BMFBOVESPA:WEGE3,4.56803797 +3577,2014-03-18T10:00:00,BMFBOVESPA:WEGE3,4.67454678 +3578,2014-03-19T10:00:00,BMFBOVESPA:WEGE3,4.66567121 +3579,2014-03-20T10:00:00,BMFBOVESPA:WEGE3,4.66862949 +3580,2014-03-21T10:00:00,BMFBOVESPA:WEGE3,4.72632197 +3581,2014-03-24T10:00:00,BMFBOVESPA:WEGE3,4.72928025 +3582,2014-03-25T10:00:00,BMFBOVESPA:WEGE3,4.6893398 +3583,2014-03-26T10:00:00,BMFBOVESPA:WEGE3,4.66862949 +3584,2014-03-27T10:00:00,BMFBOVESPA:WEGE3,4.67454678 +3585,2014-03-28T10:00:00,BMFBOVESPA:WEGE3,4.67454678 +3586,2014-03-31T10:00:00,BMFBOVESPA:WEGE3,4.6893398 +3587,2014-04-01T10:00:00,BMFBOVESPA:WEGE3,4.6893398 +3588,2014-04-02T10:00:00,BMFBOVESPA:WEGE3,4.77217943 +3589,2014-04-03T10:00:00,BMFBOVESPA:WEGE3,4.78549301 +3590,2014-04-04T10:00:00,BMFBOVESPA:WEGE3,4.82247518 +3591,2014-04-07T10:00:00,BMFBOVESPA:WEGE3,4.75590786 +3592,2014-04-08T10:00:00,BMFBOVESPA:WEGE3,4.83430977 +3593,2014-04-09T10:00:00,BMFBOVESPA:WEGE3,4.88164696 +3594,2014-04-10T10:00:00,BMFBOVESPA:WEGE3,4.98519719 +3595,2014-04-11T10:00:00,BMFBOVESPA:WEGE3,5.04584796 +3596,2014-04-14T10:00:00,BMFBOVESPA:WEGE3,4.9556113 +3597,2014-04-15T10:00:00,BMFBOVESPA:WEGE3,4.94081873 +3598,2014-04-16T10:00:00,BMFBOVESPA:WEGE3,5.10058143 +3599,2014-04-17T10:00:00,BMFBOVESPA:WEGE3,5.12720859 +3600,2014-04-22T10:00:00,BMFBOVESPA:WEGE3,5.10206101 +3601,2014-04-23T10:00:00,BMFBOVESPA:WEGE3,5.10354 +3602,2014-04-24T10:00:00,BMFBOVESPA:WEGE3,4.98653322 +3603,2014-04-25T10:00:00,BMFBOVESPA:WEGE3,5.07499448 +3604,2014-04-28T10:00:00,BMFBOVESPA:WEGE3,5.12307135 +3605,2014-04-29T10:00:00,BMFBOVESPA:WEGE3,5.14807152 +3606,2014-04-30T10:00:00,BMFBOVESPA:WEGE3,5.17499456 +3607,2014-05-02T10:00:00,BMFBOVESPA:WEGE3,5.17691764 +3608,2014-05-05T10:00:00,BMFBOVESPA:WEGE3,5.11345617 +3609,2014-05-06T10:00:00,BMFBOVESPA:WEGE3,5.12691769 +3610,2014-05-07T10:00:00,BMFBOVESPA:WEGE3,5.16730246 +3611,2014-05-08T10:00:00,BMFBOVESPA:WEGE3,5.29807117 +3612,2014-05-09T10:00:00,BMFBOVESPA:WEGE3,5.31345577 +3613,2014-05-12T10:00:00,BMFBOVESPA:WEGE3,5.33845593 +3614,2014-05-13T10:00:00,BMFBOVESPA:WEGE3,5.34614804 +3615,2014-05-14T10:00:00,BMFBOVESPA:WEGE3,5.3249946 +3616,2014-05-15T10:00:00,BMFBOVESPA:WEGE3,5.27307138 +3617,2014-05-16T10:00:00,BMFBOVESPA:WEGE3,5.24999429 +3618,2014-05-19T10:00:00,BMFBOVESPA:WEGE3,5.16345612 +3619,2014-05-20T10:00:00,BMFBOVESPA:WEGE3,5.09999464 +3620,2014-05-21T10:00:00,BMFBOVESPA:WEGE3,5.16345612 +3621,2014-05-22T10:00:00,BMFBOVESPA:WEGE3,5.12499462 +3622,2014-05-23T10:00:00,BMFBOVESPA:WEGE3,5.03076395 +3623,2014-05-26T10:00:00,BMFBOVESPA:WEGE3,5.0576868 +3624,2014-05-27T10:00:00,BMFBOVESPA:WEGE3,5.0576868 +3625,2014-05-28T10:00:00,BMFBOVESPA:WEGE3,5.07691774 +3626,2014-05-29T10:00:00,BMFBOVESPA:WEGE3,5.01537935 +3627,2014-05-30T10:00:00,BMFBOVESPA:WEGE3,5.00191782 +3628,2014-06-02T10:00:00,BMFBOVESPA:WEGE3,5.00960993 +3629,2014-06-03T10:00:00,BMFBOVESPA:WEGE3,5.07691774 +3630,2014-06-04T10:00:00,BMFBOVESPA:WEGE3,5.15768689 +3631,2014-06-05T10:00:00,BMFBOVESPA:WEGE3,5.17114822 +3632,2014-06-06T10:00:00,BMFBOVESPA:WEGE3,5.20191742 +3633,2014-06-09T10:00:00,BMFBOVESPA:WEGE3,5.34614804 +3634,2014-06-10T10:00:00,BMFBOVESPA:WEGE3,5.49037866 +3635,2014-06-11T10:00:00,BMFBOVESPA:WEGE3,5.44230178 +3636,2014-06-13T10:00:00,BMFBOVESPA:WEGE3,5.45576369 +3637,2014-06-16T10:00:00,BMFBOVESPA:WEGE3,5.34037901 +3638,2014-06-17T10:00:00,BMFBOVESPA:WEGE3,5.38076358 +3639,2014-06-18T10:00:00,BMFBOVESPA:WEGE3,5.42114834 +3640,2014-06-20T10:00:00,BMFBOVESPA:WEGE3,5.34614804 +3641,2014-06-23T10:00:00,BMFBOVESPA:WEGE3,5.35384053 +3642,2014-06-24T10:00:00,BMFBOVESPA:WEGE3,5.40384048 +3643,2014-06-25T10:00:00,BMFBOVESPA:WEGE3,5.36345571 +3644,2014-06-26T10:00:00,BMFBOVESPA:WEGE3,5.40384048 +3645,2014-06-27T10:00:00,BMFBOVESPA:WEGE3,5.38460973 +3646,2014-06-30T10:00:00,BMFBOVESPA:WEGE3,5.44037909 +3647,2014-07-01T10:00:00,BMFBOVESPA:WEGE3,5.45191735 +3648,2014-07-02T10:00:00,BMFBOVESPA:WEGE3,5.41345585 +3649,2014-07-03T10:00:00,BMFBOVESPA:WEGE3,5.48076347 +3650,2014-07-04T10:00:00,BMFBOVESPA:WEGE3,5.4480712 +3651,2014-07-07T10:00:00,BMFBOVESPA:WEGE3,5.30768673 +3652,2014-07-08T10:00:00,BMFBOVESPA:WEGE3,5.16537938 +3653,2014-07-10T10:00:00,BMFBOVESPA:WEGE3,5.19230224 +3654,2014-07-11T10:00:00,BMFBOVESPA:WEGE3,5.2942254 +3655,2014-07-14T10:00:00,BMFBOVESPA:WEGE3,5.38460973 +3656,2014-07-15T10:00:00,BMFBOVESPA:WEGE3,5.23076393 +3657,2014-07-16T10:00:00,BMFBOVESPA:WEGE3,5.22114836 +3658,2014-07-17T10:00:00,BMFBOVESPA:WEGE3,5.22499451 +3659,2014-07-18T10:00:00,BMFBOVESPA:WEGE3,5.15384055 +3660,2014-07-21T10:00:00,BMFBOVESPA:WEGE3,5.32691767 +3661,2014-07-22T10:00:00,BMFBOVESPA:WEGE3,5.38845588 +3662,2014-07-23T10:00:00,BMFBOVESPA:WEGE3,5.4326866 +3663,2014-07-24T10:00:00,BMFBOVESPA:WEGE3,5.43845602 +3664,2014-07-25T10:00:00,BMFBOVESPA:WEGE3,5.38460973 +3665,2014-07-28T10:00:00,BMFBOVESPA:WEGE3,5.47114829 +3666,2014-07-29T10:00:00,BMFBOVESPA:WEGE3,5.39999433 +3667,2014-07-30T10:00:00,BMFBOVESPA:WEGE3,5.28460983 +3668,2014-07-31T10:00:00,BMFBOVESPA:WEGE3,5.23076393 +3669,2014-08-01T10:00:00,BMFBOVESPA:WEGE3,5.24422526 +3670,2014-08-04T10:00:00,BMFBOVESPA:WEGE3,5.22884085 +3671,2014-08-05T10:00:00,BMFBOVESPA:WEGE3,5.30768673 +3672,2014-08-06T10:00:00,BMFBOVESPA:WEGE3,5.32691767 +3673,2014-08-07T10:00:00,BMFBOVESPA:WEGE3,5.25384064 +3674,2014-08-08T10:00:00,BMFBOVESPA:WEGE3,5.17691764 +3675,2014-08-11T10:00:00,BMFBOVESPA:WEGE3,5.20768684 +3676,2014-08-12T10:00:00,BMFBOVESPA:WEGE3,5.09422542 +3677,2014-08-13T10:00:00,BMFBOVESPA:WEGE3,5.04807162 +3678,2014-08-14T10:00:00,BMFBOVESPA:WEGE3,5.00960993 +3679,2014-08-15T10:00:00,BMFBOVESPA:WEGE3,5.09807157 +3680,2014-08-18T10:00:00,BMFBOVESPA:WEGE3,5.18845609 +3681,2014-08-19T10:00:00,BMFBOVESPA:WEGE3,5.12691769 +3682,2014-08-20T10:00:00,BMFBOVESPA:WEGE3,5.15768689 +3683,2014-08-21T10:00:00,BMFBOVESPA:WEGE3,5.13076384 +3684,2014-08-22T10:00:00,BMFBOVESPA:WEGE3,5.10576368 +3685,2014-08-25T10:00:00,BMFBOVESPA:WEGE3,5.15384055 +3686,2014-08-26T10:00:00,BMFBOVESPA:WEGE3,5.10191791 +3687,2014-08-27T10:00:00,BMFBOVESPA:WEGE3,5.23460969 +3688,2014-08-28T10:00:00,BMFBOVESPA:WEGE3,5.17307149 +3689,2014-08-29T10:00:00,BMFBOVESPA:WEGE3,5.38268665 +3690,2014-09-01T10:00:00,BMFBOVESPA:WEGE3,5.36345571 +3691,2014-09-02T10:00:00,BMFBOVESPA:WEGE3,5.36537898 +3692,2014-09-03T10:00:00,BMFBOVESPA:WEGE3,5.42307142 +3693,2014-09-04T10:00:00,BMFBOVESPA:WEGE3,5.41537893 +3694,2014-09-05T10:00:00,BMFBOVESPA:WEGE3,5.46153273 +3695,2014-09-08T10:00:00,BMFBOVESPA:WEGE3,5.51922516 +3696,2014-09-09T10:00:00,BMFBOVESPA:WEGE3,5.43845602 +3697,2014-09-10T10:00:00,BMFBOVESPA:WEGE3,5.45768638 +3698,2014-09-11T10:00:00,BMFBOVESPA:WEGE3,5.49230173 +3699,2014-09-12T10:00:00,BMFBOVESPA:WEGE3,5.39422491 +3700,2014-09-15T10:00:00,BMFBOVESPA:WEGE3,5.40384048 +3701,2014-09-16T10:00:00,BMFBOVESPA:WEGE3,5.40384048 +3702,2014-09-17T10:00:00,BMFBOVESPA:WEGE3,5.39037915 +3703,2014-09-18T10:00:00,BMFBOVESPA:WEGE3,5.42884045 +3704,2014-09-19T10:00:00,BMFBOVESPA:WEGE3,5.44230178 +3705,2014-09-22T10:00:00,BMFBOVESPA:WEGE3,5.45576369 +3706,2014-09-23T10:00:00,BMFBOVESPA:WEGE3,5.48460962 +3707,2014-09-24T10:00:00,BMFBOVESPA:WEGE3,5.53845553 +3708,2014-09-25T10:00:00,BMFBOVESPA:WEGE3,5.51922516 +3709,2014-09-26T10:00:00,BMFBOVESPA:WEGE3,5.55768647 +3710,2014-09-29T10:00:00,BMFBOVESPA:WEGE3,5.53845553 +3711,2014-09-30T10:00:00,BMFBOVESPA:WEGE3,5.494225 +3712,2014-10-01T10:00:00,BMFBOVESPA:WEGE3,5.49614807 +3713,2014-10-02T10:00:00,BMFBOVESPA:WEGE3,5.49999422 +3714,2014-10-03T10:00:00,BMFBOVESPA:WEGE3,5.5326865 +3715,2014-10-06T10:00:00,BMFBOVESPA:WEGE3,5.46153273 +3716,2014-10-07T10:00:00,BMFBOVESPA:WEGE3,5.50191749 +3717,2014-10-08T10:00:00,BMFBOVESPA:WEGE3,5.48076347 +3718,2014-10-09T10:00:00,BMFBOVESPA:WEGE3,5.45960946 +3719,2014-10-10T10:00:00,BMFBOVESPA:WEGE3,5.38268665 +3720,2014-10-13T10:00:00,BMFBOVESPA:WEGE3,5.33076344 +3721,2014-10-14T10:00:00,BMFBOVESPA:WEGE3,5.28845598 +3722,2014-10-15T10:00:00,BMFBOVESPA:WEGE3,5.21537933 +3723,2014-10-16T10:00:00,BMFBOVESPA:WEGE3,5.24999429 +3724,2014-10-17T10:00:00,BMFBOVESPA:WEGE3,5.21345625 +3725,2014-10-20T10:00:00,BMFBOVESPA:WEGE3,5.18845609 +3726,2014-10-21T10:00:00,BMFBOVESPA:WEGE3,5.30961 +3727,2014-10-22T10:00:00,BMFBOVESPA:WEGE3,5.28845598 +3728,2014-10-23T10:00:00,BMFBOVESPA:WEGE3,5.39807125 +3729,2014-10-24T10:00:00,BMFBOVESPA:WEGE3,5.36730205 +3730,2014-10-27T10:00:00,BMFBOVESPA:WEGE3,5.51345575 +3731,2014-10-28T10:00:00,BMFBOVESPA:WEGE3,5.60384008 +3732,2014-10-29T10:00:00,BMFBOVESPA:WEGE3,5.601917 +3733,2014-10-30T10:00:00,BMFBOVESPA:WEGE3,5.52114785 +3734,2014-10-31T10:00:00,BMFBOVESPA:WEGE3,5.62114794 +3735,2014-11-03T10:00:00,BMFBOVESPA:WEGE3,5.70960958 +3736,2014-11-04T10:00:00,BMFBOVESPA:WEGE3,5.74999396 +3737,2014-11-05T10:00:00,BMFBOVESPA:WEGE3,5.8076864 +3738,2014-11-06T10:00:00,BMFBOVESPA:WEGE3,5.79037873 +3739,2014-11-07T10:00:00,BMFBOVESPA:WEGE3,5.75768645 +3740,2014-11-10T10:00:00,BMFBOVESPA:WEGE3,5.76922471 +3741,2014-11-11T10:00:00,BMFBOVESPA:WEGE3,5.78845546 +3742,2014-11-12T10:00:00,BMFBOVESPA:WEGE3,5.70191709 +3743,2014-11-13T10:00:00,BMFBOVESPA:WEGE3,5.69230171 +3744,2014-11-14T10:00:00,BMFBOVESPA:WEGE3,5.66153271 +3745,2014-11-17T10:00:00,BMFBOVESPA:WEGE3,5.68845556 +3746,2014-11-18T10:00:00,BMFBOVESPA:WEGE3,5.77883989 +3747,2014-11-19T10:00:00,BMFBOVESPA:WEGE3,5.71730169 +3748,2014-11-21T10:00:00,BMFBOVESPA:WEGE3,5.76922471 +3749,2014-11-24T10:00:00,BMFBOVESPA:WEGE3,5.86537845 +3750,2014-11-25T10:00:00,BMFBOVESPA:WEGE3,5.84422444 +3751,2014-11-26T10:00:00,BMFBOVESPA:WEGE3,5.85191693 +3752,2014-11-27T10:00:00,BMFBOVESPA:WEGE3,5.84614771 +3753,2014-11-28T10:00:00,BMFBOVESPA:WEGE3,5.84230136 +3754,2014-12-01T10:00:00,BMFBOVESPA:WEGE3,5.78845546 +3755,2014-12-02T10:00:00,BMFBOVESPA:WEGE3,5.83268618 +3756,2014-12-03T10:00:00,BMFBOVESPA:WEGE3,5.86537845 +3757,2014-12-04T10:00:00,BMFBOVESPA:WEGE3,5.84999386 +3758,2014-12-05T10:00:00,BMFBOVESPA:WEGE3,5.87691671 +3759,2014-12-08T10:00:00,BMFBOVESPA:WEGE3,5.80384006 +3760,2014-12-09T10:00:00,BMFBOVESPA:WEGE3,5.75191704 +3761,2014-12-10T10:00:00,BMFBOVESPA:WEGE3,5.92307051 +3762,2014-12-11T10:00:00,BMFBOVESPA:WEGE3,6.0615321 +3763,2014-12-12T10:00:00,BMFBOVESPA:WEGE3,5.90384015 +3764,2014-12-15T10:00:00,BMFBOVESPA:WEGE3,5.76922471 +3765,2014-12-16T10:00:00,BMFBOVESPA:WEGE3,5.74037859 +3766,2014-12-17T10:00:00,BMFBOVESPA:WEGE3,5.73460936 +3767,2014-12-18T10:00:00,BMFBOVESPA:WEGE3,5.81730158 +3768,2014-12-19T10:00:00,BMFBOVESPA:WEGE3,5.78845546 +3769,2014-12-22T10:00:00,BMFBOVESPA:WEGE3,5.84614771 +3770,2014-12-23T10:00:00,BMFBOVESPA:WEGE3,5.82691676 +3771,2014-12-26T10:00:00,BMFBOVESPA:WEGE3,5.90384015 +3772,2014-12-29T10:00:00,BMFBOVESPA:WEGE3,5.89037824 +3773,2014-12-30T10:00:00,BMFBOVESPA:WEGE3,5.8846092 +3774,2015-01-02T10:00:00,BMFBOVESPA:WEGE3,5.97307046 +3775,2015-01-05T10:00:00,BMFBOVESPA:WEGE3,5.93845511 +3776,2015-01-06T10:00:00,BMFBOVESPA:WEGE3,5.84807078 +3777,2015-01-07T10:00:00,BMFBOVESPA:WEGE3,5.8384556 +3778,2015-01-08T10:00:00,BMFBOVESPA:WEGE3,5.91345533 +3779,2015-01-09T10:00:00,BMFBOVESPA:WEGE3,5.87883998 +3780,2015-01-12T10:00:00,BMFBOVESPA:WEGE3,5.84614771 +3781,2015-01-13T10:00:00,BMFBOVESPA:WEGE3,5.87883998 +3782,2015-01-14T10:00:00,BMFBOVESPA:WEGE3,5.9615322 +3783,2015-01-15T10:00:00,BMFBOVESPA:WEGE3,5.9615322 +3784,2015-01-16T10:00:00,BMFBOVESPA:WEGE3,5.9615322 +3785,2015-01-19T10:00:00,BMFBOVESPA:WEGE3,5.9923014 +3786,2015-01-20T10:00:00,BMFBOVESPA:WEGE3,6.04230135 +3787,2015-01-21T10:00:00,BMFBOVESPA:WEGE3,5.99037832 +3788,2015-01-22T10:00:00,BMFBOVESPA:WEGE3,6.05191653 +3789,2015-01-23T10:00:00,BMFBOVESPA:WEGE3,6.1307626 +3790,2015-01-26T10:00:00,BMFBOVESPA:WEGE3,6.0384552 +3791,2015-01-27T10:00:00,BMFBOVESPA:WEGE3,6.12499357 +3792,2015-01-28T10:00:00,BMFBOVESPA:WEGE3,6.21153175 +3793,2015-01-29T10:00:00,BMFBOVESPA:WEGE3,6.34999333 +3794,2015-01-30T10:00:00,BMFBOVESPA:WEGE3,6.15383969 +3795,2015-02-02T10:00:00,BMFBOVESPA:WEGE3,6.26345496 +3796,2015-02-03T10:00:00,BMFBOVESPA:WEGE3,6.31345529 +3797,2015-02-04T10:00:00,BMFBOVESPA:WEGE3,6.27307014 +3798,2015-02-05T10:00:00,BMFBOVESPA:WEGE3,6.29807031 +3799,2015-02-06T10:00:00,BMFBOVESPA:WEGE3,6.28845513 +3800,2015-02-09T10:00:00,BMFBOVESPA:WEGE3,6.28845513 +3801,2015-02-10T10:00:00,BMFBOVESPA:WEGE3,6.37883907 +3802,2015-02-11T10:00:00,BMFBOVESPA:WEGE3,6.41345442 +3803,2015-02-12T10:00:00,BMFBOVESPA:WEGE3,6.31537798 +3804,2015-02-13T10:00:00,BMFBOVESPA:WEGE3,6.23076307 +3805,2015-02-18T10:00:00,BMFBOVESPA:WEGE3,6.23076307 +3806,2015-02-19T10:00:00,BMFBOVESPA:WEGE3,6.28268532 +3807,2015-02-20T10:00:00,BMFBOVESPA:WEGE3,6.24999344 +3808,2015-02-23T10:00:00,BMFBOVESPA:WEGE3,6.28460878 +3809,2015-02-24T10:00:00,BMFBOVESPA:WEGE3,6.24614729 +3810,2015-02-25T10:00:00,BMFBOVESPA:WEGE3,6.11730107 +3811,2015-02-26T10:00:00,BMFBOVESPA:WEGE3,6.05768595 +3812,2015-02-27T10:00:00,BMFBOVESPA:WEGE3,5.90384015 +3813,2015-03-02T10:00:00,BMFBOVESPA:WEGE3,5.98845506 +3814,2015-03-03T10:00:00,BMFBOVESPA:WEGE3,6.06730113 +3815,2015-03-04T10:00:00,BMFBOVESPA:WEGE3,6.13268567 +3816,2015-03-05T10:00:00,BMFBOVESPA:WEGE3,6.0384552 +3817,2015-03-06T10:00:00,BMFBOVESPA:WEGE3,6.00960907 +3818,2015-03-09T10:00:00,BMFBOVESPA:WEGE3,5.97114738 +3819,2015-03-10T10:00:00,BMFBOVESPA:WEGE3,5.8846092 +3820,2015-03-11T10:00:00,BMFBOVESPA:WEGE3,5.97114738 +3821,2015-03-12T10:00:00,BMFBOVESPA:WEGE3,6.08653207 +3822,2015-03-13T10:00:00,BMFBOVESPA:WEGE3,6.05768595 +3823,2015-03-16T10:00:00,BMFBOVESPA:WEGE3,5.90384015 +3824,2015-03-17T10:00:00,BMFBOVESPA:WEGE3,5.8999938 +3825,2015-03-18T10:00:00,BMFBOVESPA:WEGE3,6.01922425 +3826,2015-03-19T10:00:00,BMFBOVESPA:WEGE3,6.01922425 +3827,2015-03-20T10:00:00,BMFBOVESPA:WEGE3,6.01922425 +3828,2015-03-23T10:00:00,BMFBOVESPA:WEGE3,5.92307051 +3829,2015-03-24T10:00:00,BMFBOVESPA:WEGE3,5.91345533 +3830,2015-03-25T10:00:00,BMFBOVESPA:WEGE3,5.89422458 +3831,2015-03-26T10:00:00,BMFBOVESPA:WEGE3,5.84807078 +3832,2015-03-27T10:00:00,BMFBOVESPA:WEGE3,5.95383971 +3833,2015-03-30T10:00:00,BMFBOVESPA:WEGE3,6.12691683 +3834,2015-03-31T10:00:00,BMFBOVESPA:WEGE3,6.115378 +3835,2015-04-01T10:00:00,BMFBOVESPA:WEGE3,6.21153206 +3836,2015-04-02T10:00:00,BMFBOVESPA:WEGE3,6.2307632 +3837,2015-04-06T10:00:00,BMFBOVESPA:WEGE3,6.23460858 +3838,2015-04-07T10:00:00,BMFBOVESPA:WEGE3,6.31153196 +3839,2015-04-08T10:00:00,BMFBOVESPA:WEGE3,6.24230126 +3840,2015-04-09T10:00:00,BMFBOVESPA:WEGE3,6.21922436 +3841,2015-04-10T10:00:00,BMFBOVESPA:WEGE3,6.23460858 +3842,2015-04-13T10:00:00,BMFBOVESPA:WEGE3,6.17307018 +3843,2015-04-14T10:00:00,BMFBOVESPA:WEGE3,6.2307632 +3844,2015-04-15T10:00:00,BMFBOVESPA:WEGE3,6.24999356 +3845,2015-04-16T10:00:00,BMFBOVESPA:WEGE3,6.14230136 +3846,2015-04-17T10:00:00,BMFBOVESPA:WEGE3,6.14999366 +3847,2015-04-20T10:00:00,BMFBOVESPA:WEGE3,6.04999377 +3848,2015-04-22T10:00:00,BMFBOVESPA:WEGE3,6.02691687 +3849,2015-04-23T10:00:00,BMFBOVESPA:WEGE3,6.04999377 +3850,2015-04-24T10:00:00,BMFBOVESPA:WEGE3,6.11537831 +3851,2015-04-27T10:00:00,BMFBOVESPA:WEGE3,6.07691682 +3852,2015-04-28T10:00:00,BMFBOVESPA:WEGE3,6.03845532 +3853,2015-04-29T10:00:00,BMFBOVESPA:WEGE3,6.11153216 +3854,2015-04-30T10:00:00,BMFBOVESPA:WEGE3,6.17307018 +3855,2015-05-04T10:00:00,BMFBOVESPA:WEGE3,6.34230116 +3856,2015-05-05T10:00:00,BMFBOVESPA:WEGE3,6.46537757 +3857,2015-05-06T10:00:00,BMFBOVESPA:WEGE3,6.43076222 +3858,2015-05-07T10:00:00,BMFBOVESPA:WEGE3,6.43076222 +3859,2015-05-08T10:00:00,BMFBOVESPA:WEGE3,6.49230062 +3860,2015-05-11T10:00:00,BMFBOVESPA:WEGE3,6.54999364 +3861,2015-05-12T10:00:00,BMFBOVESPA:WEGE3,6.59614705 +3862,2015-05-13T10:00:00,BMFBOVESPA:WEGE3,6.5076856 +3863,2015-05-14T10:00:00,BMFBOVESPA:WEGE3,6.71153193 +3864,2015-05-15T10:00:00,BMFBOVESPA:WEGE3,6.6999931 +3865,2015-05-18T10:00:00,BMFBOVESPA:WEGE3,6.61922356 +3866,2015-05-19T10:00:00,BMFBOVESPA:WEGE3,6.54230095 +3867,2015-05-20T10:00:00,BMFBOVESPA:WEGE3,6.59230052 +3868,2015-05-21T10:00:00,BMFBOVESPA:WEGE3,6.61537818 +3869,2015-05-22T10:00:00,BMFBOVESPA:WEGE3,6.6307624 +3870,2015-05-25T10:00:00,BMFBOVESPA:WEGE3,6.78460801 +3871,2015-05-26T10:00:00,BMFBOVESPA:WEGE3,6.57307015 +3872,2015-05-27T10:00:00,BMFBOVESPA:WEGE3,6.65768506 +3873,2015-05-28T10:00:00,BMFBOVESPA:WEGE3,6.61537818 +3874,2015-05-29T10:00:00,BMFBOVESPA:WEGE3,6.61922356 +3875,2015-06-01T10:00:00,BMFBOVESPA:WEGE3,6.64999353 +3876,2015-06-02T10:00:00,BMFBOVESPA:WEGE3,6.82691604 +3877,2015-06-03T10:00:00,BMFBOVESPA:WEGE3,6.82691604 +3878,2015-06-05T10:00:00,BMFBOVESPA:WEGE3,6.86922408 +3879,2015-06-08T10:00:00,BMFBOVESPA:WEGE3,6.86537754 +3880,2015-06-09T10:00:00,BMFBOVESPA:WEGE3,6.95768514 +3881,2015-06-10T10:00:00,BMFBOVESPA:WEGE3,6.98076204 +3882,2015-06-11T10:00:00,BMFBOVESPA:WEGE3,7.0384539 +3883,2015-06-12T10:00:00,BMFBOVESPA:WEGE3,6.99999317 +3884,2015-06-15T10:00:00,BMFBOVESPA:WEGE3,6.92306979 +3885,2015-06-16T10:00:00,BMFBOVESPA:WEGE3,7.04999274 +3886,2015-06-17T10:00:00,BMFBOVESPA:WEGE3,7.07691578 +3887,2015-06-18T10:00:00,BMFBOVESPA:WEGE3,7.13460765 +3888,2015-06-19T10:00:00,BMFBOVESPA:WEGE3,7.19230067 +3889,2015-06-22T10:00:00,BMFBOVESPA:WEGE3,7.26922328 +3890,2015-06-23T10:00:00,BMFBOVESPA:WEGE3,7.27306943 +3891,2015-06-24T10:00:00,BMFBOVESPA:WEGE3,7.2307614 +3892,2015-06-25T10:00:00,BMFBOVESPA:WEGE3,7.30768478 +3893,2015-06-26T10:00:00,BMFBOVESPA:WEGE3,7.39614623 +3894,2015-06-29T10:00:00,BMFBOVESPA:WEGE3,7.30768478 +3895,2015-06-30T10:00:00,BMFBOVESPA:WEGE3,7.32691514 +3896,2015-07-01T10:00:00,BMFBOVESPA:WEGE3,7.46153077 +3897,2015-07-02T10:00:00,BMFBOVESPA:WEGE3,7.53845377 +3898,2015-07-03T10:00:00,BMFBOVESPA:WEGE3,7.62306907 +3899,2015-07-06T10:00:00,BMFBOVESPA:WEGE3,7.60383832 +3900,2015-07-07T10:00:00,BMFBOVESPA:WEGE3,7.69229977 +3901,2015-07-08T10:00:00,BMFBOVESPA:WEGE3,7.60768485 +3902,2015-07-10T10:00:00,BMFBOVESPA:WEGE3,7.58460718 +3903,2015-07-13T10:00:00,BMFBOVESPA:WEGE3,7.57691565 +3904,2015-07-14T10:00:00,BMFBOVESPA:WEGE3,7.60383832 +3905,2015-07-15T10:00:00,BMFBOVESPA:WEGE3,7.57691565 +3906,2015-07-16T10:00:00,BMFBOVESPA:WEGE3,7.58845372 +3907,2015-07-17T10:00:00,BMFBOVESPA:WEGE3,7.54230031 +3908,2015-07-20T10:00:00,BMFBOVESPA:WEGE3,7.53845377 +3909,2015-07-21T10:00:00,BMFBOVESPA:WEGE3,7.61537638 +3910,2015-07-22T10:00:00,BMFBOVESPA:WEGE3,7.65383827 +3911,2015-07-23T10:00:00,BMFBOVESPA:WEGE3,7.65383827 +3912,2015-07-24T10:00:00,BMFBOVESPA:WEGE3,7.69229977 +3913,2015-07-27T10:00:00,BMFBOVESPA:WEGE3,7.56537682 +3914,2015-07-28T10:00:00,BMFBOVESPA:WEGE3,7.30768478 +3915,2015-07-29T10:00:00,BMFBOVESPA:WEGE3,7.0384539 +3916,2015-07-30T10:00:00,BMFBOVESPA:WEGE3,6.99999317 +3917,2015-07-31T10:00:00,BMFBOVESPA:WEGE3,7.2307614 +3918,2015-08-03T10:00:00,BMFBOVESPA:WEGE3,7.21922333 +3919,2015-08-04T10:00:00,BMFBOVESPA:WEGE3,7.33076129 +3920,2015-08-05T10:00:00,BMFBOVESPA:WEGE3,7.13460765 +3921,2015-08-06T10:00:00,BMFBOVESPA:WEGE3,7.11537728 +3922,2015-08-07T10:00:00,BMFBOVESPA:WEGE3,7.09230077 +3923,2015-08-10T10:00:00,BMFBOVESPA:WEGE3,7.11537728 +3924,2015-08-11T10:00:00,BMFBOVESPA:WEGE3,7.06537772 +3925,2015-08-12T10:00:00,BMFBOVESPA:WEGE3,6.94230015 +3926,2015-08-13T10:00:00,BMFBOVESPA:WEGE3,6.82691604 +3927,2015-08-14T10:00:00,BMFBOVESPA:WEGE3,6.69614695 +3928,2015-08-17T10:00:00,BMFBOVESPA:WEGE3,6.58460898 +3929,2015-08-18T10:00:00,BMFBOVESPA:WEGE3,6.7307623 +3930,2015-08-19T10:00:00,BMFBOVESPA:WEGE3,6.78845454 +3931,2015-08-20T10:00:00,BMFBOVESPA:WEGE3,6.41922454 +3932,2015-08-21T10:00:00,BMFBOVESPA:WEGE3,6.51922444 +3933,2015-08-24T10:00:00,BMFBOVESPA:WEGE3,6.32691694 +3934,2015-08-25T10:00:00,BMFBOVESPA:WEGE3,6.22307051 +3935,2015-08-26T10:00:00,BMFBOVESPA:WEGE3,6.21537821 +3936,2015-08-27T10:00:00,BMFBOVESPA:WEGE3,6.41153186 +3937,2015-08-28T10:00:00,BMFBOVESPA:WEGE3,6.4384549 +3938,2015-08-31T10:00:00,BMFBOVESPA:WEGE3,6.44230105 +3939,2015-09-01T10:00:00,BMFBOVESPA:WEGE3,6.25768586 +3940,2015-09-02T10:00:00,BMFBOVESPA:WEGE3,6.48845524 +3941,2015-09-03T10:00:00,BMFBOVESPA:WEGE3,6.48845524 +3942,2015-09-04T10:00:00,BMFBOVESPA:WEGE3,6.34614731 +3943,2015-09-08T10:00:00,BMFBOVESPA:WEGE3,6.28076276 +3944,2015-09-09T10:00:00,BMFBOVESPA:WEGE3,6.18460901 +3945,2015-09-10T10:00:00,BMFBOVESPA:WEGE3,6.15383981 +3946,2015-09-11T10:00:00,BMFBOVESPA:WEGE3,6.1692248 +3947,2015-09-14T10:00:00,BMFBOVESPA:WEGE3,6.31922426 +3948,2015-09-15T10:00:00,BMFBOVESPA:WEGE3,6.34614731 +3949,2015-09-16T10:00:00,BMFBOVESPA:WEGE3,6.39614687 +3950,2015-09-17T10:00:00,BMFBOVESPA:WEGE3,6.44230105 +3951,2015-09-18T10:00:00,BMFBOVESPA:WEGE3,6.32307079 +3952,2015-09-21T10:00:00,BMFBOVESPA:WEGE3,6.24999356 +3953,2015-09-22T10:00:00,BMFBOVESPA:WEGE3,6.34999346 +3954,2015-09-23T10:00:00,BMFBOVESPA:WEGE3,6.26153239 +3955,2015-09-24T10:00:00,BMFBOVESPA:WEGE3,6.24999356 +3956,2015-09-25T10:00:00,BMFBOVESPA:WEGE3,6.06922452 +3957,2015-09-28T10:00:00,BMFBOVESPA:WEGE3,6.01537842 +3958,2015-09-29T10:00:00,BMFBOVESPA:WEGE3,5.96153232 +3959,2015-09-30T10:00:00,BMFBOVESPA:WEGE3,5.94230157 +3960,2015-10-01T10:00:00,BMFBOVESPA:WEGE3,6.11153216 +3961,2015-10-02T10:00:00,BMFBOVESPA:WEGE3,6.28460891 +3962,2015-10-05T10:00:00,BMFBOVESPA:WEGE3,6.4384549 +3963,2015-10-06T10:00:00,BMFBOVESPA:WEGE3,6.42307069 +3964,2015-10-07T10:00:00,BMFBOVESPA:WEGE3,6.4769164 +3965,2015-10-08T10:00:00,BMFBOVESPA:WEGE3,6.24999356 +3966,2015-10-09T10:00:00,BMFBOVESPA:WEGE3,6.13845521 +3967,2015-10-13T10:00:00,BMFBOVESPA:WEGE3,6.28460891 +3968,2015-10-14T10:00:00,BMFBOVESPA:WEGE3,6.21153206 +3969,2015-10-15T10:00:00,BMFBOVESPA:WEGE3,6.22691705 +3970,2015-10-16T10:00:00,BMFBOVESPA:WEGE3,6.15383981 +3971,2015-10-19T10:00:00,BMFBOVESPA:WEGE3,6.11922446 +3972,2015-10-20T10:00:00,BMFBOVESPA:WEGE3,6.13460906 +3973,2015-10-21T10:00:00,BMFBOVESPA:WEGE3,6.02307072 +3974,2015-10-22T10:00:00,BMFBOVESPA:WEGE3,6.09614756 +3975,2015-10-23T10:00:00,BMFBOVESPA:WEGE3,6.09614756 +3976,2015-10-26T10:00:00,BMFBOVESPA:WEGE3,6.01922457 +3977,2015-10-27T10:00:00,BMFBOVESPA:WEGE3,6.00383997 +3978,2015-10-28T10:00:00,BMFBOVESPA:WEGE3,5.88076317 +3979,2015-10-29T10:00:00,BMFBOVESPA:WEGE3,5.58845578 +3980,2015-10-30T10:00:00,BMFBOVESPA:WEGE3,5.53845583 +3981,2015-11-03T10:00:00,BMFBOVESPA:WEGE3,5.53460968 +3982,2015-11-04T10:00:00,BMFBOVESPA:WEGE3,5.52691738 +3983,2015-11-05T10:00:00,BMFBOVESPA:WEGE3,5.91922467 +3984,2015-11-06T10:00:00,BMFBOVESPA:WEGE3,5.79230172 +3985,2015-11-09T10:00:00,BMFBOVESPA:WEGE3,5.73845563 +3986,2015-11-10T10:00:00,BMFBOVESPA:WEGE3,5.56537888 +3987,2015-11-11T10:00:00,BMFBOVESPA:WEGE3,5.59230193 +3988,2015-11-12T10:00:00,BMFBOVESPA:WEGE3,5.48076358 +3989,2015-11-13T10:00:00,BMFBOVESPA:WEGE3,5.40384059 +3990,2015-11-16T10:00:00,BMFBOVESPA:WEGE3,5.46153283 +3991,2015-11-17T10:00:00,BMFBOVESPA:WEGE3,5.54614813 +3992,2015-11-18T10:00:00,BMFBOVESPA:WEGE3,5.43460978 +3993,2015-11-19T10:00:00,BMFBOVESPA:WEGE3,5.65384033 +3994,2015-11-23T10:00:00,BMFBOVESPA:WEGE3,5.65384033 +3995,2015-11-24T10:00:00,BMFBOVESPA:WEGE3,5.81153247 +3996,2015-11-25T10:00:00,BMFBOVESPA:WEGE3,5.93845542 +3997,2015-11-26T10:00:00,BMFBOVESPA:WEGE3,5.90384007 +3998,2015-11-27T10:00:00,BMFBOVESPA:WEGE3,6.02307072 +3999,2015-11-30T10:00:00,BMFBOVESPA:WEGE3,5.84614782 +4000,2015-12-01T10:00:00,BMFBOVESPA:WEGE3,6.11153216 +4001,2015-12-02T10:00:00,BMFBOVESPA:WEGE3,6.18076286 +4002,2015-12-03T10:00:00,BMFBOVESPA:WEGE3,6.34614731 +4003,2015-12-04T10:00:00,BMFBOVESPA:WEGE3,5.99999382 +4004,2015-12-07T10:00:00,BMFBOVESPA:WEGE3,6.199994 +4005,2015-12-08T10:00:00,BMFBOVESPA:WEGE3,5.97307077 +4006,2015-12-09T10:00:00,BMFBOVESPA:WEGE3,5.94230157 +4007,2015-12-10T10:00:00,BMFBOVESPA:WEGE3,6.15383981 +4008,2015-12-11T10:00:00,BMFBOVESPA:WEGE3,6.31537811 +4009,2015-12-14T10:00:00,BMFBOVESPA:WEGE3,6.03076302 +4010,2015-12-15T10:00:00,BMFBOVESPA:WEGE3,5.92307082 +4011,2015-12-16T10:00:00,BMFBOVESPA:WEGE3,6.01922457 +4012,2015-12-17T10:00:00,BMFBOVESPA:WEGE3,5.97691692 +4013,2015-12-18T10:00:00,BMFBOVESPA:WEGE3,5.84614782 +4014,2015-12-21T10:00:00,BMFBOVESPA:WEGE3,5.84230167 +4015,2015-12-22T10:00:00,BMFBOVESPA:WEGE3,5.94999387 +4016,2015-12-23T10:00:00,BMFBOVESPA:WEGE3,5.98076307 +4017,2015-12-28T10:00:00,BMFBOVESPA:WEGE3,6.06153222 +4018,2015-12-29T10:00:00,BMFBOVESPA:WEGE3,5.99230152 +4019,2015-12-30T10:00:00,BMFBOVESPA:WEGE3,5.78460942 +4020,2016-01-04T10:00:00,BMFBOVESPA:WEGE3,5.63076343 +4021,2016-01-05T10:00:00,BMFBOVESPA:WEGE3,5.90384007 +4022,2016-01-06T10:00:00,BMFBOVESPA:WEGE3,5.76922482 +4023,2016-01-07T10:00:00,BMFBOVESPA:WEGE3,5.60384038 +4024,2016-01-08T10:00:00,BMFBOVESPA:WEGE3,5.57691733 +4025,2016-01-11T10:00:00,BMFBOVESPA:WEGE3,5.44999438 +4026,2016-01-12T10:00:00,BMFBOVESPA:WEGE3,5.69230183 +4027,2016-01-13T10:00:00,BMFBOVESPA:WEGE3,5.48076358 +4028,2016-01-14T10:00:00,BMFBOVESPA:WEGE3,5.48460973 +4029,2016-01-15T10:00:00,BMFBOVESPA:WEGE3,5.43076363 +4030,2016-01-18T10:00:00,BMFBOVESPA:WEGE3,5.36922524 +4031,2016-01-19T10:00:00,BMFBOVESPA:WEGE3,5.41153289 +4032,2016-01-20T10:00:00,BMFBOVESPA:WEGE3,5.33460989 +4033,2016-01-21T10:00:00,BMFBOVESPA:WEGE3,5.57307118 +4034,2016-01-22T10:00:00,BMFBOVESPA:WEGE3,5.67307108 +4035,2016-01-26T10:00:00,BMFBOVESPA:WEGE3,5.45768668 +4036,2016-01-27T10:00:00,BMFBOVESPA:WEGE3,5.68076338 +4037,2016-01-28T10:00:00,BMFBOVESPA:WEGE3,5.66537878 +4038,2016-01-29T10:00:00,BMFBOVESPA:WEGE3,5.94614772 +4039,2016-02-01T10:00:00,BMFBOVESPA:WEGE3,5.79999402 +4040,2016-02-02T10:00:00,BMFBOVESPA:WEGE3,5.56153273 +4041,2016-02-03T10:00:00,BMFBOVESPA:WEGE3,5.66922493 +4042,2016-02-04T10:00:00,BMFBOVESPA:WEGE3,5.64614803 +4043,2016-02-05T10:00:00,BMFBOVESPA:WEGE3,5.61537883 +4044,2016-02-10T10:00:00,BMFBOVESPA:WEGE3,5.61537883 +4045,2016-02-11T10:00:00,BMFBOVESPA:WEGE3,5.48845588 +4046,2016-02-12T10:00:00,BMFBOVESPA:WEGE3,5.51922508 +4047,2016-02-15T10:00:00,BMFBOVESPA:WEGE3,5.39230214 +4048,2016-02-16T10:00:00,BMFBOVESPA:WEGE3,5.38460984 +4049,2016-02-17T10:00:00,BMFBOVESPA:WEGE3,5.38076369 +4050,2016-02-18T10:00:00,BMFBOVESPA:WEGE3,5.44230208 +4051,2016-02-19T10:00:00,BMFBOVESPA:WEGE3,5.38460984 +4052,2016-02-22T10:00:00,BMFBOVESPA:WEGE3,5.62691728 +4053,2016-02-23T10:00:00,BMFBOVESPA:WEGE3,5.58845578 +4054,2016-02-24T10:00:00,BMFBOVESPA:WEGE3,5.02307175 +4055,2016-02-25T10:00:00,BMFBOVESPA:WEGE3,5.09999475 +4056,2016-02-26T10:00:00,BMFBOVESPA:WEGE3,4.96922565 +4057,2016-02-29T10:00:00,BMFBOVESPA:WEGE3,5.0730717 +4058,2016-03-01T10:00:00,BMFBOVESPA:WEGE3,5.0961486 +4059,2016-03-02T10:00:00,BMFBOVESPA:WEGE3,5.24999459 +4060,2016-03-03T10:00:00,BMFBOVESPA:WEGE3,5.21153309 +4061,2016-03-04T10:00:00,BMFBOVESPA:WEGE3,5.28076379 +4062,2016-03-07T10:00:00,BMFBOVESPA:WEGE3,5.36922524 +4063,2016-03-08T10:00:00,BMFBOVESPA:WEGE3,5.59614808 +4064,2016-03-09T10:00:00,BMFBOVESPA:WEGE3,5.33460989 +4065,2016-03-10T10:00:00,BMFBOVESPA:WEGE3,5.29230224 +4066,2016-03-11T10:00:00,BMFBOVESPA:WEGE3,5.23845614 +4067,2016-03-14T10:00:00,BMFBOVESPA:WEGE3,5.19230234 +4068,2016-03-15T10:00:00,BMFBOVESPA:WEGE3,5.19230234 +4069,2016-03-16T10:00:00,BMFBOVESPA:WEGE3,5.30384069 +4070,2016-03-17T10:00:00,BMFBOVESPA:WEGE3,5.49230203 +4071,2016-03-18T10:00:00,BMFBOVESPA:WEGE3,5.53845583 +4072,2016-03-21T10:00:00,BMFBOVESPA:WEGE3,5.61922498 +4073,2016-03-22T10:00:00,BMFBOVESPA:WEGE3,5.69230183 +4074,2016-03-23T10:00:00,BMFBOVESPA:WEGE3,5.39614829 +4075,2016-03-24T10:00:00,BMFBOVESPA:WEGE3,5.34614834 +4076,2016-03-28T10:00:00,BMFBOVESPA:WEGE3,5.47307128 +4077,2016-03-29T10:00:00,BMFBOVESPA:WEGE3,5.61537883 +4078,2016-03-30T10:00:00,BMFBOVESPA:WEGE3,5.58076348 +4079,2016-03-31T10:00:00,BMFBOVESPA:WEGE3,5.38845599 +4080,2016-04-01T10:00:00,BMFBOVESPA:WEGE3,5.50768663 +4081,2016-04-04T10:00:00,BMFBOVESPA:WEGE3,5.35768679 +4082,2016-04-05T10:00:00,BMFBOVESPA:WEGE3,5.33076374 +4083,2016-04-06T10:00:00,BMFBOVESPA:WEGE3,5.38460984 +4084,2016-04-07T10:00:00,BMFBOVESPA:WEGE3,5.34999449 +4085,2016-04-08T10:00:00,BMFBOVESPA:WEGE3,5.33845604 +4086,2016-04-11T10:00:00,BMFBOVESPA:WEGE3,5.11922549 +4087,2016-04-12T10:00:00,BMFBOVESPA:WEGE3,5.17307159 +4088,2016-04-13T10:00:00,BMFBOVESPA:WEGE3,5.36537909 +4089,2016-04-14T10:00:00,BMFBOVESPA:WEGE3,5.36153294 +4090,2016-04-15T10:00:00,BMFBOVESPA:WEGE3,5.49999433 +4091,2016-04-18T10:00:00,BMFBOVESPA:WEGE3,5.38460984 +4092,2016-04-19T10:00:00,BMFBOVESPA:WEGE3,5.40384059 +4093,2016-04-20T10:00:00,BMFBOVESPA:WEGE3,5.38076369 +4094,2016-04-22T10:00:00,BMFBOVESPA:WEGE3,5.43076363 +4095,2016-04-25T10:00:00,BMFBOVESPA:WEGE3,5.41922519 +4096,2016-04-26T10:00:00,BMFBOVESPA:WEGE3,5.58076348 +4097,2016-04-27T10:00:00,BMFBOVESPA:WEGE3,5.84614782 +4098,2016-04-28T10:00:00,BMFBOVESPA:WEGE3,5.87307087 +4099,2016-04-29T10:00:00,BMFBOVESPA:WEGE3,5.83845552 +4100,2016-05-02T10:00:00,BMFBOVESPA:WEGE3,5.87307087 +4101,2016-05-03T10:00:00,BMFBOVESPA:WEGE3,5.84999397 +4102,2016-05-04T10:00:00,BMFBOVESPA:WEGE3,5.78076327 +4103,2016-05-05T10:00:00,BMFBOVESPA:WEGE3,5.81153247 +4104,2016-05-06T10:00:00,BMFBOVESPA:WEGE3,5.76153252 +4105,2016-05-09T10:00:00,BMFBOVESPA:WEGE3,5.81922477 +4106,2016-05-10T10:00:00,BMFBOVESPA:WEGE3,5.99230152 +4107,2016-05-11T10:00:00,BMFBOVESPA:WEGE3,5.95768617 +4108,2016-05-12T10:00:00,BMFBOVESPA:WEGE3,6.03845532 +4109,2016-05-13T10:00:00,BMFBOVESPA:WEGE3,5.90384007 +4110,2016-05-16T10:00:00,BMFBOVESPA:WEGE3,5.80768632 +4111,2016-05-17T10:00:00,BMFBOVESPA:WEGE3,5.74614793 +4112,2016-05-18T10:00:00,BMFBOVESPA:WEGE3,5.81537862 +4113,2016-05-19T10:00:00,BMFBOVESPA:WEGE3,5.80384017 +4114,2016-05-20T10:00:00,BMFBOVESPA:WEGE3,5.87691702 +4115,2016-05-23T10:00:00,BMFBOVESPA:WEGE3,5.68845568 +4116,2016-05-24T10:00:00,BMFBOVESPA:WEGE3,5.71537873 +4117,2016-05-25T10:00:00,BMFBOVESPA:WEGE3,5.71153258 +4118,2016-05-27T10:00:00,BMFBOVESPA:WEGE3,5.61537883 +4119,2016-05-30T10:00:00,BMFBOVESPA:WEGE3,5.66153263 +4120,2016-05-31T10:00:00,BMFBOVESPA:WEGE3,5.53460968 +4121,2016-06-01T10:00:00,BMFBOVESPA:WEGE3,5.72691718 +4122,2016-06-02T10:00:00,BMFBOVESPA:WEGE3,5.68076338 +4123,2016-06-03T10:00:00,BMFBOVESPA:WEGE3,5.70384028 +4124,2016-06-06T10:00:00,BMFBOVESPA:WEGE3,5.74999408 +4125,2016-06-07T10:00:00,BMFBOVESPA:WEGE3,5.70768643 +4126,2016-06-08T10:00:00,BMFBOVESPA:WEGE3,5.80384017 +4127,2016-06-09T10:00:00,BMFBOVESPA:WEGE3,5.69999413 +4128,2016-06-10T10:00:00,BMFBOVESPA:WEGE3,5.51153278 +4129,2016-06-13T10:00:00,BMFBOVESPA:WEGE3,5.53460968 +4130,2016-06-14T10:00:00,BMFBOVESPA:WEGE3,5.37691754 +4131,2016-06-15T10:00:00,BMFBOVESPA:WEGE3,5.33460989 +4132,2016-06-16T10:00:00,BMFBOVESPA:WEGE3,5.48845588 +4133,2016-06-17T10:00:00,BMFBOVESPA:WEGE3,5.41537904 +4134,2016-06-20T10:00:00,BMFBOVESPA:WEGE3,5.46537898 +4135,2016-06-21T10:00:00,BMFBOVESPA:WEGE3,5.54999428 +4136,2016-06-22T10:00:00,BMFBOVESPA:WEGE3,5.54614813 +4137,2016-06-23T10:00:00,BMFBOVESPA:WEGE3,5.61153268 +4138,2016-06-24T10:00:00,BMFBOVESPA:WEGE3,5.44614823 +4139,2016-06-27T10:00:00,BMFBOVESPA:WEGE3,5.38460984 +4140,2016-06-28T10:00:00,BMFBOVESPA:WEGE3,5.28460994 +4141,2016-06-29T10:00:00,BMFBOVESPA:WEGE3,5.28460994 +4142,2016-06-30T10:00:00,BMFBOVESPA:WEGE3,5.28460994 +4143,2016-07-01T10:00:00,BMFBOVESPA:WEGE3,5.27307149 +4144,2016-07-04T10:00:00,BMFBOVESPA:WEGE3,5.21153309 +4145,2016-07-05T10:00:00,BMFBOVESPA:WEGE3,5.15384084 +4146,2016-07-06T10:00:00,BMFBOVESPA:WEGE3,5.15384084 +4147,2016-07-07T10:00:00,BMFBOVESPA:WEGE3,5.20768694 +4148,2016-07-08T10:00:00,BMFBOVESPA:WEGE3,5.26922534 +4149,2016-07-11T10:00:00,BMFBOVESPA:WEGE3,5.15384084 +4150,2016-07-12T10:00:00,BMFBOVESPA:WEGE3,5.080764 +4151,2016-07-13T10:00:00,BMFBOVESPA:WEGE3,5.14999469 +4152,2016-07-14T10:00:00,BMFBOVESPA:WEGE3,5.29999454 +4153,2016-07-15T10:00:00,BMFBOVESPA:WEGE3,5.31537914 +4154,2016-07-18T10:00:00,BMFBOVESPA:WEGE3,5.44230208 +4155,2016-07-19T10:00:00,BMFBOVESPA:WEGE3,5.46922513 +4156,2016-07-20T10:00:00,BMFBOVESPA:WEGE3,5.52691738 +4157,2016-07-21T10:00:00,BMFBOVESPA:WEGE3,5.62307113 +4158,2016-07-22T10:00:00,BMFBOVESPA:WEGE3,5.63845573 +4159,2016-07-25T10:00:00,BMFBOVESPA:WEGE3,5.57307118 +4160,2016-07-26T10:00:00,BMFBOVESPA:WEGE3,5.61537883 +4161,2016-07-27T10:00:00,BMFBOVESPA:WEGE3,5.84614782 +4162,2016-07-28T10:00:00,BMFBOVESPA:WEGE3,5.88460932 +4163,2016-07-29T10:00:00,BMFBOVESPA:WEGE3,5.87307087 +4164,2016-08-01T10:00:00,BMFBOVESPA:WEGE3,5.95384002 +4165,2016-08-02T10:00:00,BMFBOVESPA:WEGE3,5.93460927 +4166,2016-08-03T10:00:00,BMFBOVESPA:WEGE3,5.94230157 +4167,2016-08-04T10:00:00,BMFBOVESPA:WEGE3,6.00768612 +4168,2016-08-05T10:00:00,BMFBOVESPA:WEGE3,6.11153216 +4169,2016-08-08T10:00:00,BMFBOVESPA:WEGE3,6.28076276 +4170,2016-08-09T10:00:00,BMFBOVESPA:WEGE3,6.40768571 +4171,2016-08-10T10:00:00,BMFBOVESPA:WEGE3,6.38460881 +4172,2016-08-11T10:00:00,BMFBOVESPA:WEGE3,6.58845437 +4173,2016-08-12T10:00:00,BMFBOVESPA:WEGE3,6.56537785 +4174,2016-08-15T10:00:00,BMFBOVESPA:WEGE3,6.6076855 +4175,2016-08-16T10:00:00,BMFBOVESPA:WEGE3,6.5769163 +4176,2016-08-17T10:00:00,BMFBOVESPA:WEGE3,6.61922356 +4177,2016-08-18T10:00:00,BMFBOVESPA:WEGE3,6.58845437 +4178,2016-08-19T10:00:00,BMFBOVESPA:WEGE3,6.5384548 +4179,2016-08-22T10:00:00,BMFBOVESPA:WEGE3,6.38460881 +4180,2016-08-23T10:00:00,BMFBOVESPA:WEGE3,6.36922382 +4181,2016-08-24T10:00:00,BMFBOVESPA:WEGE3,6.38460881 +4182,2016-08-25T10:00:00,BMFBOVESPA:WEGE3,6.32307079 +4183,2016-08-26T10:00:00,BMFBOVESPA:WEGE3,6.17307018 +4184,2016-08-29T10:00:00,BMFBOVESPA:WEGE3,6.47307025 +4185,2016-08-30T10:00:00,BMFBOVESPA:WEGE3,6.35383961 +4186,2016-08-31T10:00:00,BMFBOVESPA:WEGE3,6.35768614 +4187,2016-09-01T10:00:00,BMFBOVESPA:WEGE3,6.34614731 +4188,2016-09-02T10:00:00,BMFBOVESPA:WEGE3,6.44999335 +4189,2016-09-05T10:00:00,BMFBOVESPA:WEGE3,6.36922382 +4190,2016-09-06T10:00:00,BMFBOVESPA:WEGE3,6.56537785 +4191,2016-09-08T10:00:00,BMFBOVESPA:WEGE3,6.58460898 +4192,2016-09-09T10:00:00,BMFBOVESPA:WEGE3,6.30383927 +4193,2016-09-12T10:00:00,BMFBOVESPA:WEGE3,6.49230062 +4194,2016-09-13T10:00:00,BMFBOVESPA:WEGE3,6.40383956 +4195,2016-09-14T10:00:00,BMFBOVESPA:WEGE3,6.41922454 +4196,2016-09-15T10:00:00,BMFBOVESPA:WEGE3,6.51922444 +4197,2016-09-16T10:00:00,BMFBOVESPA:WEGE3,6.39614687 +4198,2016-09-19T10:00:00,BMFBOVESPA:WEGE3,6.48460909 +4199,2016-09-20T10:00:00,BMFBOVESPA:WEGE3,6.60383935 +4200,2016-09-21T10:00:00,BMFBOVESPA:WEGE3,6.57307015 +4201,2016-09-22T10:00:00,BMFBOVESPA:WEGE3,6.74230113 +4202,2016-09-23T10:00:00,BMFBOVESPA:WEGE3,6.7307623 +4203,2016-09-26T10:00:00,BMFBOVESPA:WEGE3,6.55383979 +4204,2016-09-27T10:00:00,BMFBOVESPA:WEGE3,6.58460898 +4205,2016-09-28T10:00:00,BMFBOVESPA:WEGE3,6.79230069 +4206,2016-09-29T10:00:00,BMFBOVESPA:WEGE3,6.74999266 +4207,2016-09-30T10:00:00,BMFBOVESPA:WEGE3,6.79230069 +4208,2016-10-03T10:00:00,BMFBOVESPA:WEGE3,6.81153106 +4209,2016-10-04T10:00:00,BMFBOVESPA:WEGE3,6.79614684 +4210,2016-10-05T10:00:00,BMFBOVESPA:WEGE3,6.86537754 +4211,2016-10-06T10:00:00,BMFBOVESPA:WEGE3,6.92306979 +4212,2016-10-07T10:00:00,BMFBOVESPA:WEGE3,6.91537749 +4213,2016-10-10T10:00:00,BMFBOVESPA:WEGE3,6.98845434 +4214,2016-10-11T10:00:00,BMFBOVESPA:WEGE3,6.84614641 +4215,2016-10-13T10:00:00,BMFBOVESPA:WEGE3,6.86153139 +4216,2016-10-14T10:00:00,BMFBOVESPA:WEGE3,6.6999931 +4217,2016-10-17T10:00:00,BMFBOVESPA:WEGE3,6.82306989 +4218,2016-10-18T10:00:00,BMFBOVESPA:WEGE3,6.87307023 +4219,2016-10-19T10:00:00,BMFBOVESPA:WEGE3,6.82306989 +4220,2016-10-20T10:00:00,BMFBOVESPA:WEGE3,6.89999327 +4221,2016-10-21T10:00:00,BMFBOVESPA:WEGE3,6.88845444 +4222,2016-10-24T10:00:00,BMFBOVESPA:WEGE3,6.77691648 +4223,2016-10-25T10:00:00,BMFBOVESPA:WEGE3,6.76153149 +4224,2016-10-26T10:00:00,BMFBOVESPA:WEGE3,6.71922346 +4225,2016-10-27T10:00:00,BMFBOVESPA:WEGE3,6.6999931 +4226,2016-10-28T10:00:00,BMFBOVESPA:WEGE3,6.64614738 +4227,2016-10-31T10:00:00,BMFBOVESPA:WEGE3,6.76922379 +4228,2016-11-01T10:00:00,BMFBOVESPA:WEGE3,6.55768517 +4229,2016-11-03T10:00:00,BMFBOVESPA:WEGE3,6.48460909 +4230,2016-11-04T10:00:00,BMFBOVESPA:WEGE3,6.5307625 +4231,2016-11-07T10:00:00,BMFBOVESPA:WEGE3,6.61922356 +4232,2016-11-08T10:00:00,BMFBOVESPA:WEGE3,6.5384548 +4233,2016-11-09T10:00:00,BMFBOVESPA:WEGE3,6.43076222 +4234,2016-11-10T10:00:00,BMFBOVESPA:WEGE3,6.34614731 +4235,2016-11-11T10:00:00,BMFBOVESPA:WEGE3,6.25768586 +4236,2016-11-14T10:00:00,BMFBOVESPA:WEGE3,6.26153239 +4237,2016-11-16T10:00:00,BMFBOVESPA:WEGE3,6.37691651 +4238,2016-11-17T10:00:00,BMFBOVESPA:WEGE3,6.23845473 +4239,2016-11-18T10:00:00,BMFBOVESPA:WEGE3,6.31922426 +4240,2016-11-21T10:00:00,BMFBOVESPA:WEGE3,6.13460906 +4241,2016-11-22T10:00:00,BMFBOVESPA:WEGE3,6.09230141 +4242,2016-11-23T10:00:00,BMFBOVESPA:WEGE3,6.1692248 +4243,2016-11-24T10:00:00,BMFBOVESPA:WEGE3,6.03845532 +4244,2016-11-25T10:00:00,BMFBOVESPA:WEGE3,5.93460927 +4245,2016-11-28T10:00:00,BMFBOVESPA:WEGE3,6.199994 +4246,2016-11-29T10:00:00,BMFBOVESPA:WEGE3,6.11537831 +4247,2016-11-30T10:00:00,BMFBOVESPA:WEGE3,5.98845537 +4248,2016-12-01T10:00:00,BMFBOVESPA:WEGE3,5.61153268 +4249,2016-12-02T10:00:00,BMFBOVESPA:WEGE3,5.66153263 +4250,2016-12-05T10:00:00,BMFBOVESPA:WEGE3,5.56153273 +4251,2016-12-06T10:00:00,BMFBOVESPA:WEGE3,5.68845568 +4252,2016-12-07T10:00:00,BMFBOVESPA:WEGE3,5.81153247 +4253,2016-12-08T10:00:00,BMFBOVESPA:WEGE3,5.81537862 +4254,2016-12-09T10:00:00,BMFBOVESPA:WEGE3,5.82691707 +4255,2016-12-12T10:00:00,BMFBOVESPA:WEGE3,5.66922493 +4256,2016-12-13T10:00:00,BMFBOVESPA:WEGE3,5.76537867 +4257,2016-12-14T10:00:00,BMFBOVESPA:WEGE3,5.59614808 +4258,2016-12-15T10:00:00,BMFBOVESPA:WEGE3,5.69614798 +4259,2016-12-16T10:00:00,BMFBOVESPA:WEGE3,5.63845573 +4260,2016-12-19T10:00:00,BMFBOVESPA:WEGE3,5.64230188 +4261,2016-12-20T10:00:00,BMFBOVESPA:WEGE3,5.58076348 +4262,2016-12-21T10:00:00,BMFBOVESPA:WEGE3,5.61922498 +4263,2016-12-22T10:00:00,BMFBOVESPA:WEGE3,5.56153273 +4264,2016-12-23T10:00:00,BMFBOVESPA:WEGE3,5.71153258 +4265,2016-12-26T10:00:00,BMFBOVESPA:WEGE3,5.66153263 +4266,2016-12-27T10:00:00,BMFBOVESPA:WEGE3,5.75384023 +4267,2016-12-28T10:00:00,BMFBOVESPA:WEGE3,5.76922482 +4268,2016-12-29T10:00:00,BMFBOVESPA:WEGE3,5.96153232 +4269,2017-01-02T10:00:00,BMFBOVESPA:WEGE3,5.80768632 +4270,2017-01-03T10:00:00,BMFBOVESPA:WEGE3,6.09999371 +4271,2017-01-04T10:00:00,BMFBOVESPA:WEGE3,5.95384002 +4272,2017-01-05T10:00:00,BMFBOVESPA:WEGE3,5.93845542 +4273,2017-01-06T10:00:00,BMFBOVESPA:WEGE3,5.98845537 +4274,2017-01-09T10:00:00,BMFBOVESPA:WEGE3,5.92307082 +4275,2017-01-10T10:00:00,BMFBOVESPA:WEGE3,5.85768627 +4276,2017-01-11T10:00:00,BMFBOVESPA:WEGE3,5.75768638 +4277,2017-01-12T10:00:00,BMFBOVESPA:WEGE3,5.95384002 +4278,2017-01-13T10:00:00,BMFBOVESPA:WEGE3,5.82691707 +4279,2017-01-16T10:00:00,BMFBOVESPA:WEGE3,5.82691707 +4280,2017-01-17T10:00:00,BMFBOVESPA:WEGE3,5.96153232 +4281,2017-01-18T10:00:00,BMFBOVESPA:WEGE3,5.90384007 +4282,2017-01-19T10:00:00,BMFBOVESPA:WEGE3,5.90768622 +4283,2017-01-20T10:00:00,BMFBOVESPA:WEGE3,5.93845542 +4284,2017-01-23T10:00:00,BMFBOVESPA:WEGE3,6.02307072 +4285,2017-01-24T10:00:00,BMFBOVESPA:WEGE3,6.01922457 +4286,2017-01-26T10:00:00,BMFBOVESPA:WEGE3,6.19230131 +4287,2017-01-27T10:00:00,BMFBOVESPA:WEGE3,6.20768553 +4288,2017-01-30T10:00:00,BMFBOVESPA:WEGE3,6.15383981 +4289,2017-01-31T10:00:00,BMFBOVESPA:WEGE3,6.11922446 +4290,2017-02-01T10:00:00,BMFBOVESPA:WEGE3,6.07307067 +4291,2017-02-02T10:00:00,BMFBOVESPA:WEGE3,6.13076291 +4292,2017-02-03T10:00:00,BMFBOVESPA:WEGE3,6.24999356 +4293,2017-02-06T10:00:00,BMFBOVESPA:WEGE3,6.22307051 +4294,2017-02-07T10:00:00,BMFBOVESPA:WEGE3,6.22691705 +4295,2017-02-08T10:00:00,BMFBOVESPA:WEGE3,6.24999356 +4296,2017-02-09T10:00:00,BMFBOVESPA:WEGE3,6.26537854 +4297,2017-02-10T10:00:00,BMFBOVESPA:WEGE3,6.27691661 +4298,2017-02-13T10:00:00,BMFBOVESPA:WEGE3,6.32307079 +4299,2017-02-14T10:00:00,BMFBOVESPA:WEGE3,6.30383927 +4300,2017-02-15T10:00:00,BMFBOVESPA:WEGE3,6.5461471 +4301,2017-02-16T10:00:00,BMFBOVESPA:WEGE3,6.44230105 +4302,2017-02-17T10:00:00,BMFBOVESPA:WEGE3,6.50383945 +4303,2017-02-20T10:00:00,BMFBOVESPA:WEGE3,6.4999933 +4304,2017-02-21T10:00:00,BMFBOVESPA:WEGE3,6.7307623 +4305,2017-02-22T10:00:00,BMFBOVESPA:WEGE3,6.5769163 +4306,2017-02-23T10:00:00,BMFBOVESPA:WEGE3,6.44230105 +4307,2017-02-24T10:00:00,BMFBOVESPA:WEGE3,6.5307625 +4308,2017-03-01T10:00:00,BMFBOVESPA:WEGE3,6.76922379 +4309,2017-03-02T10:00:00,BMFBOVESPA:WEGE3,6.76153149 +4310,2017-03-03T10:00:00,BMFBOVESPA:WEGE3,6.81153106 +4311,2017-03-06T10:00:00,BMFBOVESPA:WEGE3,6.75768534 +4312,2017-03-07T10:00:00,BMFBOVESPA:WEGE3,6.58076283 +4313,2017-03-08T10:00:00,BMFBOVESPA:WEGE3,6.5769163 +4314,2017-03-09T10:00:00,BMFBOVESPA:WEGE3,6.61537818 +4315,2017-03-10T10:00:00,BMFBOVESPA:WEGE3,6.67307005 +4316,2017-03-13T10:00:00,BMFBOVESPA:WEGE3,6.48076255 +4317,2017-03-14T10:00:00,BMFBOVESPA:WEGE3,6.4769164 +4318,2017-03-15T10:00:00,BMFBOVESPA:WEGE3,6.51153175 +4319,2017-03-16T10:00:00,BMFBOVESPA:WEGE3,6.48845524 +4320,2017-03-17T10:00:00,BMFBOVESPA:WEGE3,6.48460909 +4321,2017-03-20T10:00:00,BMFBOVESPA:WEGE3,6.569224 +4322,2017-03-21T10:00:00,BMFBOVESPA:WEGE3,6.46153142 +4323,2017-03-22T10:00:00,BMFBOVESPA:WEGE3,6.30768581 +4324,2017-03-23T10:00:00,BMFBOVESPA:WEGE3,6.38460881 +4325,2017-03-24T10:00:00,BMFBOVESPA:WEGE3,6.48845524 +4326,2017-03-27T10:00:00,BMFBOVESPA:WEGE3,6.5307625 +4327,2017-03-28T10:00:00,BMFBOVESPA:WEGE3,6.62691625 +4328,2017-03-29T10:00:00,BMFBOVESPA:WEGE3,6.71537731 +4329,2017-03-30T10:00:00,BMFBOVESPA:WEGE3,6.71153193 +4330,2017-03-31T10:00:00,BMFBOVESPA:WEGE3,6.6923008 +4331,2017-04-03T10:00:00,BMFBOVESPA:WEGE3,6.72691615 +4332,2017-04-04T10:00:00,BMFBOVESPA:WEGE3,6.78076186 +4333,2017-04-05T10:00:00,BMFBOVESPA:WEGE3,6.74230113 +4334,2017-04-06T10:00:00,BMFBOVESPA:WEGE3,6.73460845 +4335,2017-04-07T10:00:00,BMFBOVESPA:WEGE3,6.55768517 +4336,2017-04-10T10:00:00,BMFBOVESPA:WEGE3,6.5384548 +4337,2017-04-11T10:00:00,BMFBOVESPA:WEGE3,6.4769164 +4338,2017-04-12T10:00:00,BMFBOVESPA:WEGE3,6.4999933 +4339,2017-04-13T10:00:00,BMFBOVESPA:WEGE3,6.44999335 +4340,2017-04-17T10:00:00,BMFBOVESPA:WEGE3,6.58460898 +4341,2017-04-18T10:00:00,BMFBOVESPA:WEGE3,6.5076856 +4342,2017-04-19T10:00:00,BMFBOVESPA:WEGE3,6.44999335 +4343,2017-04-20T10:00:00,BMFBOVESPA:WEGE3,6.51537829 +4344,2017-04-24T10:00:00,BMFBOVESPA:WEGE3,6.59614705 +4345,2017-04-25T10:00:00,BMFBOVESPA:WEGE3,6.63460855 +4346,2017-04-26T10:00:00,BMFBOVESPA:WEGE3,6.86537754 +4347,2017-04-27T10:00:00,BMFBOVESPA:WEGE3,6.77307033 +4348,2017-04-28T10:00:00,BMFBOVESPA:WEGE3,6.80768568 +4349,2017-05-02T10:00:00,BMFBOVESPA:WEGE3,6.99230049 +4350,2017-05-03T10:00:00,BMFBOVESPA:WEGE3,7.17306953 +4351,2017-05-04T10:00:00,BMFBOVESPA:WEGE3,7.03076237 +4352,2017-05-05T10:00:00,BMFBOVESPA:WEGE3,7.11537728 +4353,2017-05-08T10:00:00,BMFBOVESPA:WEGE3,7.11537728 +4354,2017-05-09T10:00:00,BMFBOVESPA:WEGE3,7.2307614 +4355,2017-05-10T10:00:00,BMFBOVESPA:WEGE3,7.43076157 +4356,2017-05-11T10:00:00,BMFBOVESPA:WEGE3,7.56153067 +4357,2017-05-12T10:00:00,BMFBOVESPA:WEGE3,7.69999207 +4358,2017-05-15T10:00:00,BMFBOVESPA:WEGE3,7.85383806 +4359,2017-05-16T10:00:00,BMFBOVESPA:WEGE3,7.49999227 +4360,2017-05-17T10:00:00,BMFBOVESPA:WEGE3,7.37691548 +4361,2017-05-18T10:00:00,BMFBOVESPA:WEGE3,7.17306953 +4362,2017-05-19T10:00:00,BMFBOVESPA:WEGE3,7.26922328 +4363,2017-05-22T10:00:00,BMFBOVESPA:WEGE3,7.28076173 +4364,2017-05-23T10:00:00,BMFBOVESPA:WEGE3,7.33076129 +4365,2017-05-24T10:00:00,BMFBOVESPA:WEGE3,7.20768488 +4366,2017-05-25T10:00:00,BMFBOVESPA:WEGE3,7.31153093 +4367,2017-05-26T10:00:00,BMFBOVESPA:WEGE3,7.40383853 +4368,2017-05-29T10:00:00,BMFBOVESPA:WEGE3,7.29229979 +4369,2017-05-30T10:00:00,BMFBOVESPA:WEGE3,7.51537726 +4370,2017-05-31T10:00:00,BMFBOVESPA:WEGE3,7.30768478 +4371,2017-06-01T10:00:00,BMFBOVESPA:WEGE3,7.35768434 +4372,2017-06-02T10:00:00,BMFBOVESPA:WEGE3,7.30768478 +4373,2017-06-05T10:00:00,BMFBOVESPA:WEGE3,7.26537674 +4374,2017-06-06T10:00:00,BMFBOVESPA:WEGE3,7.21537718 +4375,2017-06-07T10:00:00,BMFBOVESPA:WEGE3,7.26922328 +4376,2017-06-08T10:00:00,BMFBOVESPA:WEGE3,7.20768488 +4377,2017-06-09T10:00:00,BMFBOVESPA:WEGE3,7.08076193 +4378,2017-06-12T10:00:00,BMFBOVESPA:WEGE3,7.04230005 +4379,2017-06-13T10:00:00,BMFBOVESPA:WEGE3,6.99230049 +4380,2017-06-14T10:00:00,BMFBOVESPA:WEGE3,7.01922354 +4381,2017-06-16T10:00:00,BMFBOVESPA:WEGE3,6.96922397 +4382,2017-06-19T10:00:00,BMFBOVESPA:WEGE3,7.03460852 +4383,2017-06-20T10:00:00,BMFBOVESPA:WEGE3,6.9769155 +4384,2017-06-21T10:00:00,BMFBOVESPA:WEGE3,6.88460829 +4385,2017-06-22T10:00:00,BMFBOVESPA:WEGE3,6.83460834 +4386,2017-06-23T10:00:00,BMFBOVESPA:WEGE3,6.82691604 +4387,2017-06-26T10:00:00,BMFBOVESPA:WEGE3,6.86922408 +4388,2017-06-27T10:00:00,BMFBOVESPA:WEGE3,6.72307 +4389,2017-06-28T10:00:00,BMFBOVESPA:WEGE3,6.6999931 +4390,2017-06-29T10:00:00,BMFBOVESPA:WEGE3,6.7307623 +4391,2017-06-30T10:00:00,BMFBOVESPA:WEGE3,6.80768568 +4392,2017-07-03T10:00:00,BMFBOVESPA:WEGE3,6.90383942 +4393,2017-07-04T10:00:00,BMFBOVESPA:WEGE3,6.93076209 +4394,2017-07-05T10:00:00,BMFBOVESPA:WEGE3,6.96537782 +4395,2017-07-06T10:00:00,BMFBOVESPA:WEGE3,6.81537721 +4396,2017-07-07T10:00:00,BMFBOVESPA:WEGE3,6.90768481 +4397,2017-07-10T10:00:00,BMFBOVESPA:WEGE3,7.08460808 +4398,2017-07-11T10:00:00,BMFBOVESPA:WEGE3,7.169223 +4399,2017-07-12T10:00:00,BMFBOVESPA:WEGE3,7.25768521 +4400,2017-07-13T10:00:00,BMFBOVESPA:WEGE3,7.38460816 +4401,2017-07-14T10:00:00,BMFBOVESPA:WEGE3,7.30768478 +4402,2017-07-17T10:00:00,BMFBOVESPA:WEGE3,7.37691548 +4403,2017-07-18T10:00:00,BMFBOVESPA:WEGE3,7.53845377 +4404,2017-07-19T10:00:00,BMFBOVESPA:WEGE3,7.43076157 +4405,2017-07-20T10:00:00,BMFBOVESPA:WEGE3,7.48845344 +4406,2017-07-21T10:00:00,BMFBOVESPA:WEGE3,7.39999238 +4407,2017-07-24T10:00:00,BMFBOVESPA:WEGE3,7.42691504 +4408,2017-07-25T10:00:00,BMFBOVESPA:WEGE3,7.36922318 +4409,2017-07-26T10:00:00,BMFBOVESPA:WEGE3,7.32691514 +4410,2017-07-27T10:00:00,BMFBOVESPA:WEGE3,7.26922328 +4411,2017-07-28T10:00:00,BMFBOVESPA:WEGE3,7.1999922 +4412,2017-07-31T10:00:00,BMFBOVESPA:WEGE3,7.28460826 +4413,2017-08-01T10:00:00,BMFBOVESPA:WEGE3,7.36537703 +4414,2017-08-02T10:00:00,BMFBOVESPA:WEGE3,7.50768457 +4415,2017-08-03T10:00:00,BMFBOVESPA:WEGE3,7.37306933 +4416,2017-08-04T10:00:00,BMFBOVESPA:WEGE3,7.36153049 +4417,2017-08-07T10:00:00,BMFBOVESPA:WEGE3,7.51922264 +4418,2017-08-08T10:00:00,BMFBOVESPA:WEGE3,7.42306889 +4419,2017-08-09T10:00:00,BMFBOVESPA:WEGE3,7.35768434 +4420,2017-08-10T10:00:00,BMFBOVESPA:WEGE3,7.39229969 +4421,2017-08-11T10:00:00,BMFBOVESPA:WEGE3,7.40383853 +4422,2017-08-14T10:00:00,BMFBOVESPA:WEGE3,7.44230002 +4423,2017-08-15T10:00:00,BMFBOVESPA:WEGE3,7.54230031 +4424,2017-08-16T10:00:00,BMFBOVESPA:WEGE3,7.83845308 +4425,2017-08-17T10:00:00,BMFBOVESPA:WEGE3,7.7346078 +4426,2017-08-18T10:00:00,BMFBOVESPA:WEGE3,7.81153003 +4427,2017-08-21T10:00:00,BMFBOVESPA:WEGE3,7.82691501 +4428,2017-08-22T10:00:00,BMFBOVESPA:WEGE3,8.01153021 +4429,2017-08-23T10:00:00,BMFBOVESPA:WEGE3,8.01153021 +4430,2017-08-24T10:00:00,BMFBOVESPA:WEGE3,7.93845297 +4431,2017-08-25T10:00:00,BMFBOVESPA:WEGE3,7.89229956 +4432,2017-08-28T10:00:00,BMFBOVESPA:WEGE3,7.90768378 +4433,2017-08-29T10:00:00,BMFBOVESPA:WEGE3,7.80768388 +4434,2017-08-30T10:00:00,BMFBOVESPA:WEGE3,7.93076144 +4435,2017-08-31T10:00:00,BMFBOVESPA:WEGE3,7.86922228 +4436,2017-09-01T10:00:00,BMFBOVESPA:WEGE3,7.99229984 +4437,2017-09-04T10:00:00,BMFBOVESPA:WEGE3,8.12306894 +4438,2017-09-05T10:00:00,BMFBOVESPA:WEGE3,8.3269145 +4439,2017-09-06T10:00:00,BMFBOVESPA:WEGE3,8.2422992 +4440,2017-09-08T10:00:00,BMFBOVESPA:WEGE3,8.12691432 +4441,2017-09-11T10:00:00,BMFBOVESPA:WEGE3,8.2961453 +4442,2017-09-12T10:00:00,BMFBOVESPA:WEGE3,8.28076108 +4443,2017-09-13T10:00:00,BMFBOVESPA:WEGE3,8.40383749 +4444,2017-09-14T10:00:00,BMFBOVESPA:WEGE3,8.59614499 +4445,2017-09-15T10:00:00,BMFBOVESPA:WEGE3,8.79999055 +4446,2017-09-18T10:00:00,BMFBOVESPA:WEGE3,9.08845179 +4447,2017-09-19T10:00:00,BMFBOVESPA:WEGE3,9.01922186 +4448,2017-09-20T10:00:00,BMFBOVESPA:WEGE3,8.71537564 +4449,2017-09-21T10:00:00,BMFBOVESPA:WEGE3,8.63460687 +4450,2017-09-22T10:00:00,BMFBOVESPA:WEGE3,8.44614476 +4451,2017-09-25T10:00:00,BMFBOVESPA:WEGE3,8.39229905 +4452,2017-09-26T10:00:00,BMFBOVESPA:WEGE3,8.21153 +4453,2017-09-27T10:00:00,BMFBOVESPA:WEGE3,8.11922279 +4454,2017-09-28T10:00:00,BMFBOVESPA:WEGE3,8.10768395 +4455,2017-09-29T10:00:00,BMFBOVESPA:WEGE3,8.23076075 +4456,2017-10-02T10:00:00,BMFBOVESPA:WEGE3,8.1807608 +4457,2017-10-03T10:00:00,BMFBOVESPA:WEGE3,8.49999124 +4458,2017-10-04T10:00:00,BMFBOVESPA:WEGE3,8.53845313 +4459,2017-10-05T10:00:00,BMFBOVESPA:WEGE3,8.57306847 +4460,2017-10-06T10:00:00,BMFBOVESPA:WEGE3,8.53460698 +4461,2017-10-09T10:00:00,BMFBOVESPA:WEGE3,8.53460698 +4462,2017-10-10T10:00:00,BMFBOVESPA:WEGE3,8.63460687 +4463,2017-10-11T10:00:00,BMFBOVESPA:WEGE3,8.74999098 +4464,2017-10-13T10:00:00,BMFBOVESPA:WEGE3,8.82691437 +4465,2017-10-16T10:00:00,BMFBOVESPA:WEGE3,8.74999098 +4466,2017-10-17T10:00:00,BMFBOVESPA:WEGE3,8.66922222 +4467,2017-10-18T10:00:00,BMFBOVESPA:WEGE3,8.68460644 +4468,2017-10-19T10:00:00,BMFBOVESPA:WEGE3,8.51152931 +4469,2017-10-20T10:00:00,BMFBOVESPA:WEGE3,8.61537574 +4470,2017-10-23T10:00:00,BMFBOVESPA:WEGE3,8.32306796 +4471,2017-10-24T10:00:00,BMFBOVESPA:WEGE3,8.57306847 +4472,2017-10-25T10:00:00,BMFBOVESPA:WEGE3,8.55768349 +4473,2017-10-26T10:00:00,BMFBOVESPA:WEGE3,8.28845261 +4474,2017-10-27T10:00:00,BMFBOVESPA:WEGE3,8.3038376 +4475,2017-10-30T10:00:00,BMFBOVESPA:WEGE3,8.09614512 +4476,2017-10-31T10:00:00,BMFBOVESPA:WEGE3,8.18460734 +4477,2017-11-01T10:00:00,BMFBOVESPA:WEGE3,8.1422993 +4478,2017-11-03T10:00:00,BMFBOVESPA:WEGE3,8.24999188 +4479,2017-11-06T10:00:00,BMFBOVESPA:WEGE3,8.34999101 +4480,2017-11-07T10:00:00,BMFBOVESPA:WEGE3,8.12306894 +4481,2017-11-08T10:00:00,BMFBOVESPA:WEGE3,8.36152985 +4482,2017-11-09T10:00:00,BMFBOVESPA:WEGE3,8.33845295 +4483,2017-11-10T10:00:00,BMFBOVESPA:WEGE3,8.3269145 +4484,2017-11-13T10:00:00,BMFBOVESPA:WEGE3,8.19229887 +4485,2017-11-14T10:00:00,BMFBOVESPA:WEGE3,8.06537592 +4486,2017-11-16T10:00:00,BMFBOVESPA:WEGE3,8.365376 +4487,2017-11-17T10:00:00,BMFBOVESPA:WEGE3,8.58460654 +4488,2017-11-21T10:00:00,BMFBOVESPA:WEGE3,8.91152928 +4489,2017-11-22T10:00:00,BMFBOVESPA:WEGE3,9.03845223 +4490,2017-11-23T10:00:00,BMFBOVESPA:WEGE3,8.96152884 +4491,2017-11-24T10:00:00,BMFBOVESPA:WEGE3,8.84614473 +4492,2017-11-27T10:00:00,BMFBOVESPA:WEGE3,8.80768323 +4493,2017-11-28T10:00:00,BMFBOVESPA:WEGE3,8.76537597 +4494,2017-11-29T10:00:00,BMFBOVESPA:WEGE3,8.76922135 +4495,2017-11-30T10:00:00,BMFBOVESPA:WEGE3,8.79999055 +4496,2017-12-01T10:00:00,BMFBOVESPA:WEGE3,8.71537564 +4497,2017-12-04T10:00:00,BMFBOVESPA:WEGE3,8.90383698 +4498,2017-12-05T10:00:00,BMFBOVESPA:WEGE3,9.15383634 +4499,2017-12-06T10:00:00,BMFBOVESPA:WEGE3,9.17306747 +4500,2017-12-07T10:00:00,BMFBOVESPA:WEGE3,8.86922125 +4501,2017-12-08T10:00:00,BMFBOVESPA:WEGE3,8.90383698 +4502,2017-12-11T10:00:00,BMFBOVESPA:WEGE3,8.8961443 +4503,2017-12-12T10:00:00,BMFBOVESPA:WEGE3,9.01922186 +4504,2017-12-13T10:00:00,BMFBOVESPA:WEGE3,9.11537561 +4505,2017-12-14T10:00:00,BMFBOVESPA:WEGE3,8.8961443 +4506,2017-12-15T10:00:00,BMFBOVESPA:WEGE3,9.07691372 +4507,2017-12-18T10:00:00,BMFBOVESPA:WEGE3,9.03075993 +4508,2017-12-19T10:00:00,BMFBOVESPA:WEGE3,8.87306778 +4509,2017-12-20T10:00:00,BMFBOVESPA:WEGE3,8.96152884 +4510,2017-12-21T10:00:00,BMFBOVESPA:WEGE3,9.3076831 +4511,2017-12-22T10:00:00,BMFBOVESPA:WEGE3,9.33460577 +4512,2017-12-26T10:00:00,BMFBOVESPA:WEGE3,9.4999906 +4513,2017-12-27T10:00:00,BMFBOVESPA:WEGE3,9.49614445 +4514,2017-12-28T10:00:00,BMFBOVESPA:WEGE3,9.27306775 +4515,2018-01-02T10:00:00,BMFBOVESPA:WEGE3,9.62306701 +4516,2018-01-03T10:00:00,BMFBOVESPA:WEGE3,9.47691293 +4517,2018-01-04T10:00:00,BMFBOVESPA:WEGE3,9.38460571 +4518,2018-01-05T10:00:00,BMFBOVESPA:WEGE3,9.42306721 +4519,2018-01-08T10:00:00,BMFBOVESPA:WEGE3,9.4999906 +4520,2018-01-09T10:00:00,BMFBOVESPA:WEGE3,9.65383621 +4521,2018-01-10T10:00:00,BMFBOVESPA:WEGE3,9.57691321 +4522,2018-01-11T10:00:00,BMFBOVESPA:WEGE3,9.76152802 +4523,2018-01-12T10:00:00,BMFBOVESPA:WEGE3,9.83460525 +4524,2018-01-15T10:00:00,BMFBOVESPA:WEGE3,9.8999898 +4525,2018-01-16T10:00:00,BMFBOVESPA:WEGE3,10.01922006 +4526,2018-01-17T10:00:00,BMFBOVESPA:WEGE3,9.9615282 +4527,2018-01-18T10:00:00,BMFBOVESPA:WEGE3,9.82306719 +4528,2018-01-19T10:00:00,BMFBOVESPA:WEGE3,9.95768166 +4529,2018-01-22T10:00:00,BMFBOVESPA:WEGE3,9.8461437 +4530,2018-01-23T10:00:00,BMFBOVESPA:WEGE3,9.54229748 +4531,2018-01-24T10:00:00,BMFBOVESPA:WEGE3,9.57691321 +4532,2018-01-26T10:00:00,BMFBOVESPA:WEGE3,9.61922086 +4533,2018-01-29T10:00:00,BMFBOVESPA:WEGE3,9.31152848 +4534,2018-01-30T10:00:00,BMFBOVESPA:WEGE3,9.23075972 +4535,2018-01-31T10:00:00,BMFBOVESPA:WEGE3,9.11537561 +4536,2018-02-01T10:00:00,BMFBOVESPA:WEGE3,9.03845223 +4537,2018-02-02T10:00:00,BMFBOVESPA:WEGE3,8.74999098 +4538,2018-02-05T10:00:00,BMFBOVESPA:WEGE3,8.65383724 +4539,2018-02-06T10:00:00,BMFBOVESPA:WEGE3,8.91537543 +4540,2018-02-07T10:00:00,BMFBOVESPA:WEGE3,8.80768323 +4541,2018-02-08T10:00:00,BMFBOVESPA:WEGE3,8.54999119 +4542,2018-02-09T10:00:00,BMFBOVESPA:WEGE3,8.43076054 +4543,2018-02-14T10:00:00,BMFBOVESPA:WEGE3,8.80768323 +4544,2018-02-15T10:00:00,BMFBOVESPA:WEGE3,9.00383688 +4545,2018-02-16T10:00:00,BMFBOVESPA:WEGE3,8.79614517 +4546,2018-02-19T10:00:00,BMFBOVESPA:WEGE3,8.8346059 +4547,2018-02-20T10:00:00,BMFBOVESPA:WEGE3,8.82691437 +4548,2018-02-21T10:00:00,BMFBOVESPA:WEGE3,8.78460633 +4549,2018-02-22T10:00:00,BMFBOVESPA:WEGE3,8.84229858 +4550,2018-02-23T10:00:00,BMFBOVESPA:WEGE3,9.17306747 +4551,2018-02-26T10:00:00,BMFBOVESPA:WEGE3,9.29229812 +4552,2018-02-27T10:00:00,BMFBOVESPA:WEGE3,9.15383634 +4553,2018-02-28T10:00:00,BMFBOVESPA:WEGE3,9.00383688 +4554,2018-03-01T10:00:00,BMFBOVESPA:WEGE3,8.95383731 +4555,2018-03-02T10:00:00,BMFBOVESPA:WEGE3,8.90383698 +4556,2018-03-05T10:00:00,BMFBOVESPA:WEGE3,8.75383713 +4557,2018-03-06T10:00:00,BMFBOVESPA:WEGE3,8.73845215 +4558,2018-03-07T10:00:00,BMFBOVESPA:WEGE3,8.68076029 +4559,2018-03-08T10:00:00,BMFBOVESPA:WEGE3,8.63460687 +4560,2018-03-09T10:00:00,BMFBOVESPA:WEGE3,8.84614473 +4561,2018-03-12T10:00:00,BMFBOVESPA:WEGE3,8.80768323 +4562,2018-03-13T10:00:00,BMFBOVESPA:WEGE3,8.73076062 +4563,2018-03-14T10:00:00,BMFBOVESPA:WEGE3,8.8653751 +4564,2018-03-15T10:00:00,BMFBOVESPA:WEGE3,8.88460623 +4565,2018-03-16T10:00:00,BMFBOVESPA:WEGE3,8.92306811 +4566,2018-03-19T10:00:00,BMFBOVESPA:WEGE3,8.92691349 +4567,2018-03-20T10:00:00,BMFBOVESPA:WEGE3,8.85768357 +4568,2018-03-21T10:00:00,BMFBOVESPA:WEGE3,8.90383698 +4569,2018-03-22T10:00:00,BMFBOVESPA:WEGE3,8.92306811 +4570,2018-03-23T10:00:00,BMFBOVESPA:WEGE3,8.84999088 +4571,2018-03-26T10:00:00,BMFBOVESPA:WEGE3,8.69614527 +4572,2018-03-27T10:00:00,BMFBOVESPA:WEGE3,8.54229851 +4573,2018-03-28T10:00:00,BMFBOVESPA:WEGE3,8.61537574 +4574,2018-03-29T10:00:00,BMFBOVESPA:WEGE3,8.69614527 +4575,2018-04-02T10:00:00,BMFBOVESPA:WEGE3,8.58460654 +4576,2018-04-03T10:00:00,BMFBOVESPA:WEGE3,8.58460654 +4577,2018-04-04T10:00:00,BMFBOVESPA:WEGE3,8.58845269 +4578,2018-04-05T10:00:00,BMFBOVESPA:WEGE3,8.55383734 +4579,2018-04-06T10:00:00,BMFBOVESPA:WEGE3,8.36922215 +4580,2018-04-09T10:00:00,BMFBOVESPA:WEGE3,8.19229887 +4581,2018-04-10T10:00:00,BMFBOVESPA:WEGE3,8.26922225 +4582,2018-04-11T10:00:00,BMFBOVESPA:WEGE3,8.31153028 +4583,2018-04-12T10:00:00,BMFBOVESPA:WEGE3,8.40768403 +4584,2018-04-13T10:00:00,BMFBOVESPA:WEGE3,8.48076011 +4585,2018-04-16T10:00:00,BMFBOVESPA:WEGE3,8.51922199 +4586,2018-04-17T10:00:00,BMFBOVESPA:WEGE3,8.55768349 +4587,2018-04-18T10:00:00,BMFBOVESPA:WEGE3,8.53460698 +4588,2018-04-19T10:00:00,BMFBOVESPA:WEGE3,8.63076072 +4589,2018-04-20T10:00:00,BMFBOVESPA:WEGE3,8.81152938 +4590,2018-04-23T10:00:00,BMFBOVESPA:WEGE3,8.77691403 +4591,2018-04-24T10:00:00,BMFBOVESPA:WEGE3,8.734606 +4592,2018-04-25T10:00:00,BMFBOVESPA:WEGE3,8.55000012 +4593,2018-04-26T10:00:00,BMFBOVESPA:WEGE3,8.96000012 +4594,2018-04-27T10:00:00,BMFBOVESPA:WEGE3,8.96500012 +4595,2018-04-30T10:00:00,BMFBOVESPA:WEGE3,8.89000062 +4596,2018-05-02T10:00:00,BMFBOVESPA:WEGE3,9.00500012 +4597,2018-05-03T10:00:00,BMFBOVESPA:WEGE3,8.80000012 +4598,2018-05-04T10:00:00,BMFBOVESPA:WEGE3,8.60000062 +4599,2018-05-07T10:00:00,BMFBOVESPA:WEGE3,8.46000011 +4600,2018-05-08T10:00:00,BMFBOVESPA:WEGE3,8.43000061 +4601,2018-05-09T10:00:00,BMFBOVESPA:WEGE3,8.47000061 +4602,2018-05-10T10:00:00,BMFBOVESPA:WEGE3,8.87500012 +4603,2018-05-11T10:00:00,BMFBOVESPA:WEGE3,8.89500062 +4604,2018-05-14T10:00:00,BMFBOVESPA:WEGE3,8.94499962 +4605,2018-05-15T10:00:00,BMFBOVESPA:WEGE3,9.30000013 +4606,2018-05-16T10:00:00,BMFBOVESPA:WEGE3,9.54000013 +4607,2018-05-17T10:00:00,BMFBOVESPA:WEGE3,9.34500063 +4608,2018-05-18T10:00:00,BMFBOVESPA:WEGE3,9.14999962 +4609,2018-05-21T10:00:00,BMFBOVESPA:WEGE3,8.96500012 +4610,2018-05-22T10:00:00,BMFBOVESPA:WEGE3,9.02000062 +4611,2018-05-23T10:00:00,BMFBOVESPA:WEGE3,9.01000012 +4612,2018-05-24T10:00:00,BMFBOVESPA:WEGE3,9.41000013 +4613,2018-05-25T10:00:00,BMFBOVESPA:WEGE3,9.35000063 +4614,2018-05-28T10:00:00,BMFBOVESPA:WEGE3,8.84000012 +4615,2018-05-29T10:00:00,BMFBOVESPA:WEGE3,8.68500062 +4616,2018-05-30T10:00:00,BMFBOVESPA:WEGE3,8.59000012 +4617,2018-06-01T10:00:00,BMFBOVESPA:WEGE3,8.52499962 +4618,2018-06-04T10:00:00,BMFBOVESPA:WEGE3,8.39999961 +4619,2018-06-05T10:00:00,BMFBOVESPA:WEGE3,8.20000011 +4620,2018-06-06T10:00:00,BMFBOVESPA:WEGE3,8.50000011 +4621,2018-06-07T10:00:00,BMFBOVESPA:WEGE3,8.21500011 +4622,2018-06-08T10:00:00,BMFBOVESPA:WEGE3,8.25000011 +4623,2018-06-11T10:00:00,BMFBOVESPA:WEGE3,8.03500011 +4624,2018-06-12T10:00:00,BMFBOVESPA:WEGE3,7.94500011 +4625,2018-06-13T10:00:00,BMFBOVESPA:WEGE3,7.80500011 +4626,2018-06-14T10:00:00,BMFBOVESPA:WEGE3,7.6250001 +4627,2018-06-15T10:00:00,BMFBOVESPA:WEGE3,7.89000011 +4628,2018-06-18T10:00:00,BMFBOVESPA:WEGE3,7.6350001 +4629,2018-06-19T10:00:00,BMFBOVESPA:WEGE3,7.6050001 +4630,2018-06-20T10:00:00,BMFBOVESPA:WEGE3,7.7000001 +4631,2018-06-21T10:00:00,BMFBOVESPA:WEGE3,7.7350001 +4632,2018-06-22T10:00:00,BMFBOVESPA:WEGE3,7.7200001 +4633,2018-06-25T10:00:00,BMFBOVESPA:WEGE3,7.91000011 +4634,2018-06-26T10:00:00,BMFBOVESPA:WEGE3,7.98000011 +4635,2018-06-27T10:00:00,BMFBOVESPA:WEGE3,7.86000011 +4636,2018-06-28T10:00:00,BMFBOVESPA:WEGE3,8.05500061 +4637,2018-06-29T10:00:00,BMFBOVESPA:WEGE3,8.12500011 +4638,2018-07-02T10:00:00,BMFBOVESPA:WEGE3,7.83000011 +4639,2018-07-03T10:00:00,BMFBOVESPA:WEGE3,8.00000011 +4640,2018-07-04T10:00:00,BMFBOVESPA:WEGE3,7.95000011 +4641,2018-07-05T10:00:00,BMFBOVESPA:WEGE3,7.99000011 +4642,2018-07-06T10:00:00,BMFBOVESPA:WEGE3,8.17000011 +4643,2018-07-10T10:00:00,BMFBOVESPA:WEGE3,8.50000011 +4644,2018-07-11T10:00:00,BMFBOVESPA:WEGE3,8.40499961 +4645,2018-07-12T10:00:00,BMFBOVESPA:WEGE3,8.52499962 +4646,2018-07-13T10:00:00,BMFBOVESPA:WEGE3,8.57500012 +4647,2018-07-16T10:00:00,BMFBOVESPA:WEGE3,8.72000062 +4648,2018-07-17T10:00:00,BMFBOVESPA:WEGE3,9.09500062 +4649,2018-07-18T10:00:00,BMFBOVESPA:WEGE3,9.23499962 +4650,2018-07-19T10:00:00,BMFBOVESPA:WEGE3,9.39000063 +4651,2018-07-20T10:00:00,BMFBOVESPA:WEGE3,9.32500013 +4652,2018-07-23T10:00:00,BMFBOVESPA:WEGE3,9.42000013 +4653,2018-07-24T10:00:00,BMFBOVESPA:WEGE3,9.50000013 +4654,2018-07-25T10:00:00,BMFBOVESPA:WEGE3,9.45000013 +4655,2018-07-26T10:00:00,BMFBOVESPA:WEGE3,9.28500013 +4656,2018-07-27T10:00:00,BMFBOVESPA:WEGE3,9.22500062 +4657,2018-07-30T10:00:00,BMFBOVESPA:WEGE3,9.30000013 +4658,2018-07-31T10:00:00,BMFBOVESPA:WEGE3,9.25500013 +4659,2018-08-01T10:00:00,BMFBOVESPA:WEGE3,9.15499962 +4660,2018-08-02T10:00:00,BMFBOVESPA:WEGE3,8.97999962 +4661,2018-08-03T10:00:00,BMFBOVESPA:WEGE3,9.06499962 +4662,2018-08-06T10:00:00,BMFBOVESPA:WEGE3,9.12500012 +4663,2018-08-07T10:00:00,BMFBOVESPA:WEGE3,9.26500063 +4664,2018-08-08T10:00:00,BMFBOVESPA:WEGE3,9.06499962 +4665,2018-08-09T10:00:00,BMFBOVESPA:WEGE3,9.02999962 +4666,2018-08-10T10:00:00,BMFBOVESPA:WEGE3,8.66500012 +4667,2018-08-13T10:00:00,BMFBOVESPA:WEGE3,8.81499962 +4668,2018-08-14T10:00:00,BMFBOVESPA:WEGE3,8.78500012 +4669,2018-08-15T10:00:00,BMFBOVESPA:WEGE3,8.81499962 +4670,2018-08-16T10:00:00,BMFBOVESPA:WEGE3,8.85000062 +4671,2018-08-17T10:00:00,BMFBOVESPA:WEGE3,8.75000012 +4672,2018-08-20T10:00:00,BMFBOVESPA:WEGE3,8.72000062 +4673,2018-08-21T10:00:00,BMFBOVESPA:WEGE3,8.75000012 +4674,2018-08-22T10:00:00,BMFBOVESPA:WEGE3,8.93500062 +4675,2018-08-23T10:00:00,BMFBOVESPA:WEGE3,8.93999962 +4676,2018-08-24T10:00:00,BMFBOVESPA:WEGE3,8.84000012 +4677,2018-08-27T10:00:00,BMFBOVESPA:WEGE3,9.00000012 +4678,2018-08-28T10:00:00,BMFBOVESPA:WEGE3,9.24500012 +4679,2018-08-29T10:00:00,BMFBOVESPA:WEGE3,9.37500013 +4680,2018-08-30T10:00:00,BMFBOVESPA:WEGE3,9.42000013 +4681,2018-08-31T10:00:00,BMFBOVESPA:WEGE3,9.56999963 +4682,2018-09-03T10:00:00,BMFBOVESPA:WEGE3,9.39999963 +4683,2018-09-04T10:00:00,BMFBOVESPA:WEGE3,9.32500013 +4684,2018-09-05T10:00:00,BMFBOVESPA:WEGE3,9.28500013 +4685,2018-09-06T10:00:00,BMFBOVESPA:WEGE3,9.74500013 +4686,2018-09-10T10:00:00,BMFBOVESPA:WEGE3,9.77499963 +4687,2018-09-11T10:00:00,BMFBOVESPA:WEGE3,9.55000013 +4688,2018-09-12T10:00:00,BMFBOVESPA:WEGE3,9.39999963 +4689,2018-09-13T10:00:00,BMFBOVESPA:WEGE3,9.37000013 +4690,2018-09-14T10:00:00,BMFBOVESPA:WEGE3,9.60000063 +4691,2018-09-17T10:00:00,BMFBOVESPA:WEGE3,9.64999963 +4692,2018-09-18T10:00:00,BMFBOVESPA:WEGE3,9.57500013 +4693,2018-09-19T10:00:00,BMFBOVESPA:WEGE3,9.49500013 +4694,2018-09-20T10:00:00,BMFBOVESPA:WEGE3,9.54500013 +4695,2018-09-21T10:00:00,BMFBOVESPA:WEGE3,9.72500063 +4696,2018-09-24T10:00:00,BMFBOVESPA:WEGE3,9.64500063 +4697,2018-09-25T10:00:00,BMFBOVESPA:WEGE3,9.75500013 +4698,2018-09-26T10:00:00,BMFBOVESPA:WEGE3,9.84000013 +4699,2018-09-27T10:00:00,BMFBOVESPA:WEGE3,9.95000013 +4700,2018-09-28T10:00:00,BMFBOVESPA:WEGE3,9.87500013 +4701,2018-10-01T10:00:00,BMFBOVESPA:WEGE3,9.74500013 +4702,2018-10-02T10:00:00,BMFBOVESPA:WEGE3,9.87000013 +4703,2018-10-03T10:00:00,BMFBOVESPA:WEGE3,9.71500013 +4704,2018-10-04T10:00:00,BMFBOVESPA:WEGE3,9.55500063 +4705,2018-10-05T10:00:00,BMFBOVESPA:WEGE3,9.55000013 +4706,2018-10-08T10:00:00,BMFBOVESPA:WEGE3,9.52499963 +4707,2018-10-09T10:00:00,BMFBOVESPA:WEGE3,9.14999962 +4708,2018-10-10T10:00:00,BMFBOVESPA:WEGE3,9.20000012 +4709,2018-10-11T10:00:00,BMFBOVESPA:WEGE3,9.21500012 +4710,2018-10-15T10:00:00,BMFBOVESPA:WEGE3,9.14999962 +4711,2018-10-16T10:00:00,BMFBOVESPA:WEGE3,9.37500013 +4712,2018-10-17T10:00:00,BMFBOVESPA:WEGE3,9.32500013 +4713,2018-10-18T10:00:00,BMFBOVESPA:WEGE3,9.20500012 +4714,2018-10-19T10:00:00,BMFBOVESPA:WEGE3,9.30000013 +4715,2018-10-22T10:00:00,BMFBOVESPA:WEGE3,9.32500013 +4716,2018-10-23T10:00:00,BMFBOVESPA:WEGE3,9.60000063 +4717,2018-10-24T10:00:00,BMFBOVESPA:WEGE3,9.67500013 +4718,2018-10-25T10:00:00,BMFBOVESPA:WEGE3,9.50500013 +4719,2018-10-26T10:00:00,BMFBOVESPA:WEGE3,9.04000012 +4720,2018-10-29T10:00:00,BMFBOVESPA:WEGE3,8.75000012 +4721,2018-10-30T10:00:00,BMFBOVESPA:WEGE3,9.14999962 +4722,2018-10-31T10:00:00,BMFBOVESPA:WEGE3,9.00000012 +4723,2018-11-01T10:00:00,BMFBOVESPA:WEGE3,9.10000062 +4724,2018-11-05T10:00:00,BMFBOVESPA:WEGE3,9.35499963 +4725,2018-11-06T10:00:00,BMFBOVESPA:WEGE3,9.35000063 +4726,2018-11-07T10:00:00,BMFBOVESPA:WEGE3,9.43000063 +4727,2018-11-08T10:00:00,BMFBOVESPA:WEGE3,9.30000013 +4728,2018-11-09T10:00:00,BMFBOVESPA:WEGE3,9.30000013 +4729,2018-11-12T10:00:00,BMFBOVESPA:WEGE3,9.22500062 +4730,2018-11-13T10:00:00,BMFBOVESPA:WEGE3,9.06499962 +4731,2018-11-14T10:00:00,BMFBOVESPA:WEGE3,9.21000012 +4732,2018-11-16T10:00:00,BMFBOVESPA:WEGE3,9.27499963 +4733,2018-11-19T10:00:00,BMFBOVESPA:WEGE3,9.10000062 +4734,2018-11-21T10:00:00,BMFBOVESPA:WEGE3,8.97999962 +4735,2018-11-22T10:00:00,BMFBOVESPA:WEGE3,8.81000062 +4736,2018-11-23T10:00:00,BMFBOVESPA:WEGE3,8.84000012 +4737,2018-11-26T10:00:00,BMFBOVESPA:WEGE3,8.87000012 +4738,2018-11-27T10:00:00,BMFBOVESPA:WEGE3,9.02499962 +4739,2018-11-28T10:00:00,BMFBOVESPA:WEGE3,9.06999962 +4740,2018-11-29T10:00:00,BMFBOVESPA:WEGE3,9.10499962 +4741,2018-11-30T10:00:00,BMFBOVESPA:WEGE3,8.91000012 +4742,2018-12-03T10:00:00,BMFBOVESPA:WEGE3,8.97999962 +4743,2018-12-04T10:00:00,BMFBOVESPA:WEGE3,9.02000062 +4744,2018-12-05T10:00:00,BMFBOVESPA:WEGE3,8.92500012 +4745,2018-12-06T10:00:00,BMFBOVESPA:WEGE3,8.91500012 +4746,2018-12-07T10:00:00,BMFBOVESPA:WEGE3,8.84500062 +4747,2018-12-10T10:00:00,BMFBOVESPA:WEGE3,8.60499962 +4748,2018-12-11T10:00:00,BMFBOVESPA:WEGE3,8.70000012 +4749,2018-12-12T10:00:00,BMFBOVESPA:WEGE3,8.64999962 +4750,2018-12-13T10:00:00,BMFBOVESPA:WEGE3,8.68500062 +4751,2018-12-14T10:00:00,BMFBOVESPA:WEGE3,8.67500012 +4752,2018-12-17T10:00:00,BMFBOVESPA:WEGE3,8.46000011 +4753,2018-12-18T10:00:00,BMFBOVESPA:WEGE3,8.41500011 +4754,2018-12-19T10:00:00,BMFBOVESPA:WEGE3,8.55000012 +4755,2018-12-20T10:00:00,BMFBOVESPA:WEGE3,8.62500012 +4756,2018-12-21T10:00:00,BMFBOVESPA:WEGE3,8.67000012 +4757,2018-12-26T10:00:00,BMFBOVESPA:WEGE3,8.50000011 +4758,2018-12-27T10:00:00,BMFBOVESPA:WEGE3,8.56499962 +4759,2018-12-28T10:00:00,BMFBOVESPA:WEGE3,8.77000062 +4760,2019-01-02T10:00:00,BMFBOVESPA:WEGE3,8.99000012 +4761,2019-01-03T10:00:00,BMFBOVESPA:WEGE3,9.19499962 +4762,2019-01-04T10:00:00,BMFBOVESPA:WEGE3,9.30000013 +4763,2019-01-07T10:00:00,BMFBOVESPA:WEGE3,9.15499962 +4764,2019-01-08T10:00:00,BMFBOVESPA:WEGE3,9.08000012 +4765,2019-01-09T10:00:00,BMFBOVESPA:WEGE3,9.18000062 +4766,2019-01-10T10:00:00,BMFBOVESPA:WEGE3,9.25000012 +4767,2019-01-11T10:00:00,BMFBOVESPA:WEGE3,9.34500063 +4768,2019-01-14T10:00:00,BMFBOVESPA:WEGE3,9.45000013 +4769,2019-01-15T10:00:00,BMFBOVESPA:WEGE3,9.26500063 +4770,2019-01-16T10:00:00,BMFBOVESPA:WEGE3,9.46000013 +4771,2019-01-17T10:00:00,BMFBOVESPA:WEGE3,9.39999963 +4772,2019-01-18T10:00:00,BMFBOVESPA:WEGE3,9.35000063 +4773,2019-01-21T10:00:00,BMFBOVESPA:WEGE3,9.41000013 +4774,2019-01-22T10:00:00,BMFBOVESPA:WEGE3,9.27999963 +4775,2019-01-23T10:00:00,BMFBOVESPA:WEGE3,9.38500013 +4776,2019-01-24T10:00:00,BMFBOVESPA:WEGE3,9.41000013 +4777,2019-01-28T10:00:00,BMFBOVESPA:WEGE3,9.56000063 +4778,2019-01-29T10:00:00,BMFBOVESPA:WEGE3,9.60499963 +4779,2019-01-30T10:00:00,BMFBOVESPA:WEGE3,9.71000013 +4780,2019-01-31T10:00:00,BMFBOVESPA:WEGE3,9.42000013 +4781,2019-02-01T10:00:00,BMFBOVESPA:WEGE3,9.81499963 +4782,2019-02-04T10:00:00,BMFBOVESPA:WEGE3,9.85000063 +4783,2019-02-05T10:00:00,BMFBOVESPA:WEGE3,10.02499964 +4784,2019-02-06T10:00:00,BMFBOVESPA:WEGE3,9.67000013 +4785,2019-02-07T10:00:00,BMFBOVESPA:WEGE3,9.58500013 +4786,2019-02-08T10:00:00,BMFBOVESPA:WEGE3,9.50000013 +4787,2019-02-11T10:00:00,BMFBOVESPA:WEGE3,9.44499963 +4788,2019-02-12T10:00:00,BMFBOVESPA:WEGE3,9.43500063 +4789,2019-02-13T10:00:00,BMFBOVESPA:WEGE3,9.33000013 +4790,2019-02-14T10:00:00,BMFBOVESPA:WEGE3,9.42000013 +4791,2019-02-15T10:00:00,BMFBOVESPA:WEGE3,9.45000013 +4792,2019-02-18T10:00:00,BMFBOVESPA:WEGE3,9.54000013 +4793,2019-02-19T10:00:00,BMFBOVESPA:WEGE3,9.69499963 +4794,2019-02-20T10:00:00,BMFBOVESPA:WEGE3,9.39500063 +4795,2019-02-21T10:00:00,BMFBOVESPA:WEGE3,9.43999963 +4796,2019-02-22T10:00:00,BMFBOVESPA:WEGE3,9.52499963 +4797,2019-02-25T10:00:00,BMFBOVESPA:WEGE3,9.22999962 +4798,2019-02-26T10:00:00,BMFBOVESPA:WEGE3,9.16500012 +4799,2019-02-27T10:00:00,BMFBOVESPA:WEGE3,9.29000013 +4800,2019-02-28T10:00:00,BMFBOVESPA:WEGE3,9.21000012 +4801,2019-03-01T10:00:00,BMFBOVESPA:WEGE3,9.17000012 +4802,2019-03-06T10:00:00,BMFBOVESPA:WEGE3,9.29000013 +4803,2019-03-07T10:00:00,BMFBOVESPA:WEGE3,9.26000013 +4804,2019-03-08T10:00:00,BMFBOVESPA:WEGE3,9.39999963 +4805,2019-03-11T10:00:00,BMFBOVESPA:WEGE3,9.49000013 +4806,2019-03-12T10:00:00,BMFBOVESPA:WEGE3,9.50500013 +4807,2019-03-13T10:00:00,BMFBOVESPA:WEGE3,9.59000013 +4808,2019-03-14T10:00:00,BMFBOVESPA:WEGE3,9.54500013 +4809,2019-03-15T10:00:00,BMFBOVESPA:WEGE3,9.63000013 +4810,2019-03-18T10:00:00,BMFBOVESPA:WEGE3,9.54500013 +4811,2019-03-19T10:00:00,BMFBOVESPA:WEGE3,9.54500013 +4812,2019-03-20T10:00:00,BMFBOVESPA:WEGE3,9.38000013 +4813,2019-03-21T10:00:00,BMFBOVESPA:WEGE3,9.27999963 +4814,2019-03-22T10:00:00,BMFBOVESPA:WEGE3,9.10999962 +4815,2019-03-25T10:00:00,BMFBOVESPA:WEGE3,9.02999962 +4816,2019-03-26T10:00:00,BMFBOVESPA:WEGE3,9.01000012 +4817,2019-03-27T10:00:00,BMFBOVESPA:WEGE3,8.72500062 +4818,2019-03-28T10:00:00,BMFBOVESPA:WEGE3,9.02499962 +4819,2019-03-29T10:00:00,BMFBOVESPA:WEGE3,9.00000012 +4820,2019-04-01T10:00:00,BMFBOVESPA:WEGE3,9.03500012 +4821,2019-04-02T10:00:00,BMFBOVESPA:WEGE3,9.12500012 +4822,2019-04-03T10:00:00,BMFBOVESPA:WEGE3,9.23499962 +4823,2019-04-04T10:00:00,BMFBOVESPA:WEGE3,9.40499963 +4824,2019-04-05T10:00:00,BMFBOVESPA:WEGE3,9.53500013 +4825,2019-04-08T10:00:00,BMFBOVESPA:WEGE3,9.37500013 +4826,2019-04-09T10:00:00,BMFBOVESPA:WEGE3,9.25500013 +4827,2019-04-10T10:00:00,BMFBOVESPA:WEGE3,9.16500012 +4828,2019-04-11T10:00:00,BMFBOVESPA:WEGE3,9.11500012 +4829,2019-04-12T10:00:00,BMFBOVESPA:WEGE3,9.12000012 +4830,2019-04-15T10:00:00,BMFBOVESPA:WEGE3,9.20000012 +4831,2019-04-16T10:00:00,BMFBOVESPA:WEGE3,9.37500013 +4832,2019-04-17T10:00:00,BMFBOVESPA:WEGE3,9.25500013 +4833,2019-04-18T10:00:00,BMFBOVESPA:WEGE3,9.31499963 +4834,2019-04-22T10:00:00,BMFBOVESPA:WEGE3,9.37500013 +4835,2019-04-23T10:00:00,BMFBOVESPA:WEGE3,9.62500013 +4836,2019-04-24T10:00:00,BMFBOVESPA:WEGE3,9.39999963 +4837,2019-04-25T10:00:00,BMFBOVESPA:WEGE3,9.52499963 +4838,2019-04-26T10:00:00,BMFBOVESPA:WEGE3,9.54000013 +4839,2019-04-29T10:00:00,BMFBOVESPA:WEGE3,9.37500013 +4840,2019-04-30T10:00:00,BMFBOVESPA:WEGE3,9.29000013 +4841,2019-05-02T10:00:00,BMFBOVESPA:WEGE3,9.38500013 +4842,2019-05-03T10:00:00,BMFBOVESPA:WEGE3,9.32500013 +4843,2019-05-06T10:00:00,BMFBOVESPA:WEGE3,9.18000062 +4844,2019-05-07T10:00:00,BMFBOVESPA:WEGE3,9.06999962 +4845,2019-05-08T10:00:00,BMFBOVESPA:WEGE3,9.30500063 +4846,2019-05-09T10:00:00,BMFBOVESPA:WEGE3,9.27499963 +4847,2019-05-10T10:00:00,BMFBOVESPA:WEGE3,9.21500012 +4848,2019-05-13T10:00:00,BMFBOVESPA:WEGE3,9.00000012 +4849,2019-05-14T10:00:00,BMFBOVESPA:WEGE3,9.00500012 +4850,2019-05-15T10:00:00,BMFBOVESPA:WEGE3,9.00000012 +4851,2019-05-16T10:00:00,BMFBOVESPA:WEGE3,9.00000012 +4852,2019-05-17T10:00:00,BMFBOVESPA:WEGE3,9.06499962 +4853,2019-05-20T10:00:00,BMFBOVESPA:WEGE3,9.24000012 +4854,2019-05-21T10:00:00,BMFBOVESPA:WEGE3,9.39999963 +4855,2019-05-22T10:00:00,BMFBOVESPA:WEGE3,9.38500013 +4856,2019-05-23T10:00:00,BMFBOVESPA:WEGE3,9.25000012 +4857,2019-05-24T10:00:00,BMFBOVESPA:WEGE3,9.09500062 +4858,2019-05-27T10:00:00,BMFBOVESPA:WEGE3,9.14500062 +4859,2019-05-28T10:00:00,BMFBOVESPA:WEGE3,9.42500013 +4860,2019-05-29T10:00:00,BMFBOVESPA:WEGE3,9.54500013 +4861,2019-05-30T10:00:00,BMFBOVESPA:WEGE3,9.52999963 +4862,2019-05-31T10:00:00,BMFBOVESPA:WEGE3,9.52499963 +4863,2019-06-03T10:00:00,BMFBOVESPA:WEGE3,9.56999963 +4864,2019-06-04T10:00:00,BMFBOVESPA:WEGE3,9.51000013 +4865,2019-06-05T10:00:00,BMFBOVESPA:WEGE3,9.44499963 +4866,2019-06-06T10:00:00,BMFBOVESPA:WEGE3,9.44499963 +4867,2019-06-07T10:00:00,BMFBOVESPA:WEGE3,9.60000063 +4868,2019-06-10T10:00:00,BMFBOVESPA:WEGE3,9.61500013 +4869,2019-06-11T10:00:00,BMFBOVESPA:WEGE3,9.68500063 +4870,2019-06-12T10:00:00,BMFBOVESPA:WEGE3,9.84500063 +4871,2019-06-13T10:00:00,BMFBOVESPA:WEGE3,10.00000014 +4872,2019-06-14T10:00:00,BMFBOVESPA:WEGE3,9.96500013 +4873,2019-06-17T10:00:00,BMFBOVESPA:WEGE3,10.14999964 +4874,2019-06-18T10:00:00,BMFBOVESPA:WEGE3,10.31999964 +4875,2019-06-19T10:00:00,BMFBOVESPA:WEGE3,10.58500014 +4876,2019-06-21T10:00:00,BMFBOVESPA:WEGE3,10.71500014 +4877,2019-06-24T10:00:00,BMFBOVESPA:WEGE3,10.79000015 +4878,2019-06-25T10:00:00,BMFBOVESPA:WEGE3,10.58500014 +4879,2019-06-26T10:00:00,BMFBOVESPA:WEGE3,10.57500014 +4880,2019-06-27T10:00:00,BMFBOVESPA:WEGE3,10.68000064 +4881,2019-06-28T10:00:00,BMFBOVESPA:WEGE3,10.68000064 +4882,2019-07-01T10:00:00,BMFBOVESPA:WEGE3,10.79000015 +4883,2019-07-02T10:00:00,BMFBOVESPA:WEGE3,10.77999965 +4884,2019-07-03T10:00:00,BMFBOVESPA:WEGE3,10.85000065 +4885,2019-07-04T10:00:00,BMFBOVESPA:WEGE3,11.10000065 +4886,2019-07-05T10:00:00,BMFBOVESPA:WEGE3,11.20000015 +4887,2019-07-08T10:00:00,BMFBOVESPA:WEGE3,11.26500065 +4888,2019-07-10T10:00:00,BMFBOVESPA:WEGE3,11.84500066 +4889,2019-07-11T10:00:00,BMFBOVESPA:WEGE3,11.80000016 +4890,2019-07-12T10:00:00,BMFBOVESPA:WEGE3,11.54500016 +4891,2019-07-15T10:00:00,BMFBOVESPA:WEGE3,11.20000015 +4892,2019-07-16T10:00:00,BMFBOVESPA:WEGE3,11.25500015 +4893,2019-07-17T10:00:00,BMFBOVESPA:WEGE3,11.26500065 +4894,2019-07-18T10:00:00,BMFBOVESPA:WEGE3,11.37500015 +4895,2019-07-19T10:00:00,BMFBOVESPA:WEGE3,11.39500065 +4896,2019-07-22T10:00:00,BMFBOVESPA:WEGE3,11.30000015 +4897,2019-07-23T10:00:00,BMFBOVESPA:WEGE3,11.29000015 +4898,2019-07-24T10:00:00,BMFBOVESPA:WEGE3,11.50000016 +4899,2019-07-25T10:00:00,BMFBOVESPA:WEGE3,11.39500065 +4900,2019-07-26T10:00:00,BMFBOVESPA:WEGE3,11.68000066 +4901,2019-07-29T10:00:00,BMFBOVESPA:WEGE3,11.79000016 +4902,2019-07-30T10:00:00,BMFBOVESPA:WEGE3,12.00000016 +4903,2019-07-31T10:00:00,BMFBOVESPA:WEGE3,11.91000016 +4904,2019-08-01T10:00:00,BMFBOVESPA:WEGE3,11.71500016 +4905,2019-08-02T10:00:00,BMFBOVESPA:WEGE3,11.87000016 +4906,2019-08-05T10:00:00,BMFBOVESPA:WEGE3,11.64999966 +4907,2019-08-06T10:00:00,BMFBOVESPA:WEGE3,11.95000016 +4908,2019-08-07T10:00:00,BMFBOVESPA:WEGE3,12.15499966 +4909,2019-08-08T10:00:00,BMFBOVESPA:WEGE3,12.22000067 +4910,2019-08-09T10:00:00,BMFBOVESPA:WEGE3,12.09000016 +4911,2019-08-12T10:00:00,BMFBOVESPA:WEGE3,11.87500016 +4912,2019-08-13T10:00:00,BMFBOVESPA:WEGE3,12.14000066 +4913,2019-08-14T10:00:00,BMFBOVESPA:WEGE3,11.54500016 +4914,2019-08-15T10:00:00,BMFBOVESPA:WEGE3,11.17500015 +4915,2019-08-16T10:00:00,BMFBOVESPA:WEGE3,11.39999965 +4916,2019-08-19T10:00:00,BMFBOVESPA:WEGE3,11.27000065 +4917,2019-08-20T10:00:00,BMFBOVESPA:WEGE3,11.30000015 +4918,2019-08-21T10:00:00,BMFBOVESPA:WEGE3,11.52999966 +4919,2019-08-22T10:00:00,BMFBOVESPA:WEGE3,11.36500015 +4920,2019-08-23T10:00:00,BMFBOVESPA:WEGE3,11.10999965 +4921,2019-08-26T10:00:00,BMFBOVESPA:WEGE3,10.77499965 +4922,2019-08-27T10:00:00,BMFBOVESPA:WEGE3,10.84000015 +4923,2019-08-28T10:00:00,BMFBOVESPA:WEGE3,11.04500015 +4924,2019-08-29T10:00:00,BMFBOVESPA:WEGE3,11.20000015 +4925,2019-08-30T10:00:00,BMFBOVESPA:WEGE3,11.25000015 +4926,2019-09-02T10:00:00,BMFBOVESPA:WEGE3,11.39000065 +4927,2019-09-03T10:00:00,BMFBOVESPA:WEGE3,11.09500065 +4928,2019-09-04T10:00:00,BMFBOVESPA:WEGE3,11.31499965 +4929,2019-09-05T10:00:00,BMFBOVESPA:WEGE3,11.39000065 +4930,2019-09-06T10:00:00,BMFBOVESPA:WEGE3,11.42000015 +4931,2019-09-09T10:00:00,BMFBOVESPA:WEGE3,11.29000015 +4932,2019-09-10T10:00:00,BMFBOVESPA:WEGE3,11.46500015 +4933,2019-09-11T10:00:00,BMFBOVESPA:WEGE3,11.54000016 +4934,2019-09-12T10:00:00,BMFBOVESPA:WEGE3,11.52499966 +4935,2019-09-13T10:00:00,BMFBOVESPA:WEGE3,11.85999966 +4936,2019-09-16T10:00:00,BMFBOVESPA:WEGE3,11.62000016 +4937,2019-09-17T10:00:00,BMFBOVESPA:WEGE3,11.89999966 +4938,2019-09-18T10:00:00,BMFBOVESPA:WEGE3,12.00000016 +4939,2019-09-19T10:00:00,BMFBOVESPA:WEGE3,11.84500066 +4940,2019-09-20T10:00:00,BMFBOVESPA:WEGE3,12.20000016 +4941,2019-09-23T10:00:00,BMFBOVESPA:WEGE3,12.10000066 +4942,2019-09-24T10:00:00,BMFBOVESPA:WEGE3,11.93999966 +4943,2019-09-25T10:00:00,BMFBOVESPA:WEGE3,12.12000016 +4944,2019-09-26T10:00:00,BMFBOVESPA:WEGE3,12.12000016 +4945,2019-09-27T10:00:00,BMFBOVESPA:WEGE3,12.06499966 +4946,2019-09-30T10:00:00,BMFBOVESPA:WEGE3,12.11500016 +4947,2019-10-01T10:00:00,BMFBOVESPA:WEGE3,12.11500016 +4948,2019-10-02T10:00:00,BMFBOVESPA:WEGE3,11.91500016 +4949,2019-10-03T10:00:00,BMFBOVESPA:WEGE3,11.84000016 +4950,2019-10-04T10:00:00,BMFBOVESPA:WEGE3,11.80500066 +4951,2019-10-07T10:00:00,BMFBOVESPA:WEGE3,11.42500015 +4952,2019-10-08T10:00:00,BMFBOVESPA:WEGE3,11.40499965 +4953,2019-10-09T10:00:00,BMFBOVESPA:WEGE3,11.43500065 +4954,2019-10-10T10:00:00,BMFBOVESPA:WEGE3,11.48499966 +4955,2019-10-11T10:00:00,BMFBOVESPA:WEGE3,11.83500016 +4956,2019-10-14T10:00:00,BMFBOVESPA:WEGE3,11.87500016 +4957,2019-10-15T10:00:00,BMFBOVESPA:WEGE3,11.89000066 +4958,2019-10-16T10:00:00,BMFBOVESPA:WEGE3,12.18500066 +4959,2019-10-17T10:00:00,BMFBOVESPA:WEGE3,12.12000016 +4960,2019-10-18T10:00:00,BMFBOVESPA:WEGE3,12.18000066 +4961,2019-10-21T10:00:00,BMFBOVESPA:WEGE3,12.22000067 +4962,2019-10-22T10:00:00,BMFBOVESPA:WEGE3,12.37000017 +4963,2019-10-23T10:00:00,BMFBOVESPA:WEGE3,12.92000017 +4964,2019-10-24T10:00:00,BMFBOVESPA:WEGE3,13.05000018 +4965,2019-10-25T10:00:00,BMFBOVESPA:WEGE3,12.70500017 +4966,2019-10-28T10:00:00,BMFBOVESPA:WEGE3,12.79000017 +4967,2019-10-29T10:00:00,BMFBOVESPA:WEGE3,12.76000017 +4968,2019-10-30T10:00:00,BMFBOVESPA:WEGE3,12.92500017 +4969,2019-10-31T10:00:00,BMFBOVESPA:WEGE3,12.75000017 +4970,2019-11-01T10:00:00,BMFBOVESPA:WEGE3,12.93999967 +4971,2019-11-04T10:00:00,BMFBOVESPA:WEGE3,13.06499968 +4972,2019-11-05T10:00:00,BMFBOVESPA:WEGE3,13.37000018 +4973,2019-11-06T10:00:00,BMFBOVESPA:WEGE3,13.58500018 +4974,2019-11-07T10:00:00,BMFBOVESPA:WEGE3,14.04500019 +4975,2019-11-08T10:00:00,BMFBOVESPA:WEGE3,14.12000019 +4976,2019-11-11T10:00:00,BMFBOVESPA:WEGE3,14.5450002 +4977,2019-11-12T10:00:00,BMFBOVESPA:WEGE3,14.25000019 +4978,2019-11-13T10:00:00,BMFBOVESPA:WEGE3,14.6049997 +4979,2019-11-14T10:00:00,BMFBOVESPA:WEGE3,14.6300002 +4980,2019-11-18T10:00:00,BMFBOVESPA:WEGE3,14.6499997 +4981,2019-11-19T10:00:00,BMFBOVESPA:WEGE3,14.6000007 +4982,2019-11-21T10:00:00,BMFBOVESPA:WEGE3,14.4399997 +4983,2019-11-22T10:00:00,BMFBOVESPA:WEGE3,14.5299997 +4984,2019-11-25T10:00:00,BMFBOVESPA:WEGE3,14.5500002 +4985,2019-11-26T10:00:00,BMFBOVESPA:WEGE3,14.31499969 +4986,2019-11-27T10:00:00,BMFBOVESPA:WEGE3,14.5249997 +4987,2019-11-28T10:00:00,BMFBOVESPA:WEGE3,14.7150002 +4988,2019-11-29T10:00:00,BMFBOVESPA:WEGE3,15.21000021 +4989,2019-12-02T10:00:00,BMFBOVESPA:WEGE3,15.0800002 +4990,2019-12-03T10:00:00,BMFBOVESPA:WEGE3,15.35499971 +4991,2019-12-04T10:00:00,BMFBOVESPA:WEGE3,15.91000021 +4992,2019-12-05T10:00:00,BMFBOVESPA:WEGE3,16.38500022 +4993,2019-12-06T10:00:00,BMFBOVESPA:WEGE3,16.37000122 +4994,2019-12-09T10:00:00,BMFBOVESPA:WEGE3,15.95500022 +4995,2019-12-10T10:00:00,BMFBOVESPA:WEGE3,15.98499972 +4996,2019-12-11T10:00:00,BMFBOVESPA:WEGE3,16.53500022 +4997,2019-12-12T10:00:00,BMFBOVESPA:WEGE3,16.89999973 +4998,2019-12-13T10:00:00,BMFBOVESPA:WEGE3,17.02499973 +4999,2019-12-16T10:00:00,BMFBOVESPA:WEGE3,16.74500123 +5000,2019-12-17T10:00:00,BMFBOVESPA:WEGE3,16.97999973 +5001,2019-12-18T10:00:00,BMFBOVESPA:WEGE3,16.95000123 +5002,2019-12-19T10:00:00,BMFBOVESPA:WEGE3,16.79999923 +5003,2019-12-20T10:00:00,BMFBOVESPA:WEGE3,16.94499973 +5004,2019-12-23T10:00:00,BMFBOVESPA:WEGE3,16.89500073 +5005,2019-12-26T10:00:00,BMFBOVESPA:WEGE3,17.42499924 +5006,2019-12-27T10:00:00,BMFBOVESPA:WEGE3,17.67000024 +5007,2019-12-30T10:00:00,BMFBOVESPA:WEGE3,17.33000023 +5008,2020-01-02T10:00:00,BMFBOVESPA:WEGE3,17.62000124 +5009,2020-01-03T10:00:00,BMFBOVESPA:WEGE3,17.39500074 +5010,2020-01-06T10:00:00,BMFBOVESPA:WEGE3,17.44000074 +5011,2020-01-07T10:00:00,BMFBOVESPA:WEGE3,17.57500124 +5012,2020-01-08T10:00:00,BMFBOVESPA:WEGE3,16.91000023 +5013,2020-01-09T10:00:00,BMFBOVESPA:WEGE3,16.66000023 +5014,2020-01-10T10:00:00,BMFBOVESPA:WEGE3,17.00000023 +5015,2020-01-13T10:00:00,BMFBOVESPA:WEGE3,17.16000023 +5016,2020-01-14T10:00:00,BMFBOVESPA:WEGE3,17.50000024 +5017,2020-01-15T10:00:00,BMFBOVESPA:WEGE3,17.61500024 +5018,2020-01-16T10:00:00,BMFBOVESPA:WEGE3,17.93499974 +5019,2020-01-17T10:00:00,BMFBOVESPA:WEGE3,18.39999975 +5020,2020-01-20T10:00:00,BMFBOVESPA:WEGE3,18.96500026 +5021,2020-01-21T10:00:00,BMFBOVESPA:WEGE3,18.74500125 +5022,2020-01-22T10:00:00,BMFBOVESPA:WEGE3,19.45000126 +5023,2020-01-23T10:00:00,BMFBOVESPA:WEGE3,19.82500127 +5024,2020-01-24T10:00:00,BMFBOVESPA:WEGE3,20.71500028 +5025,2020-01-27T10:00:00,BMFBOVESPA:WEGE3,20.48500078 +5026,2020-01-28T10:00:00,BMFBOVESPA:WEGE3,21.00499928 +5027,2020-01-29T10:00:00,BMFBOVESPA:WEGE3,21.19499979 +5028,2020-01-30T10:00:00,BMFBOVESPA:WEGE3,20.48500078 +5029,2020-01-31T10:00:00,BMFBOVESPA:WEGE3,19.70500027 +5030,2020-02-03T10:00:00,BMFBOVESPA:WEGE3,20.33499927 +5031,2020-02-04T10:00:00,BMFBOVESPA:WEGE3,20.26000027 +5032,2020-02-05T10:00:00,BMFBOVESPA:WEGE3,20.68499978 +5033,2020-02-06T10:00:00,BMFBOVESPA:WEGE3,21.42000029 +5034,2020-02-07T10:00:00,BMFBOVESPA:WEGE3,20.54999928 +5035,2020-02-10T10:00:00,BMFBOVESPA:WEGE3,20.76499978 +5036,2020-02-11T10:00:00,BMFBOVESPA:WEGE3,21.52499979 +5037,2020-02-12T10:00:00,BMFBOVESPA:WEGE3,22.2800008 +5038,2020-02-13T10:00:00,BMFBOVESPA:WEGE3,22.78500031 +5039,2020-02-14T10:00:00,BMFBOVESPA:WEGE3,22.78500031 +5040,2020-02-17T10:00:00,BMFBOVESPA:WEGE3,22.88999981 +5041,2020-02-18T10:00:00,BMFBOVESPA:WEGE3,22.3500008 +5042,2020-02-19T10:00:00,BMFBOVESPA:WEGE3,24.41000033 +5043,2020-02-20T10:00:00,BMFBOVESPA:WEGE3,23.74500132 +5044,2020-02-21T10:00:00,BMFBOVESPA:WEGE3,24.89999984 +5045,2020-02-26T10:00:00,BMFBOVESPA:WEGE3,23.41500132 +5046,2020-02-27T10:00:00,BMFBOVESPA:WEGE3,21.9850008 +5047,2020-02-28T10:00:00,BMFBOVESPA:WEGE3,21.57500129 +5048,2020-03-02T10:00:00,BMFBOVESPA:WEGE3,23.49500132 +5049,2020-03-03T10:00:00,BMFBOVESPA:WEGE3,23.95999932 +5050,2020-03-04T10:00:00,BMFBOVESPA:WEGE3,24.22999983 +5051,2020-03-05T10:00:00,BMFBOVESPA:WEGE3,23.35000082 +5052,2020-03-06T10:00:00,BMFBOVESPA:WEGE3,22.0100003 +5053,2020-03-09T10:00:00,BMFBOVESPA:WEGE3,19.87500027 +5054,2020-03-10T10:00:00,BMFBOVESPA:WEGE3,20.95500028 +5055,2020-03-11T10:00:00,BMFBOVESPA:WEGE3,19.60000076 +5056,2020-03-12T10:00:00,BMFBOVESPA:WEGE3,16.50000022 +5057,2020-03-13T10:00:00,BMFBOVESPA:WEGE3,17.26499973 +5058,2020-03-16T10:00:00,BMFBOVESPA:WEGE3,13.70500019 +5059,2020-03-17T10:00:00,BMFBOVESPA:WEGE3,14.34000019 +5060,2020-03-18T10:00:00,BMFBOVESPA:WEGE3,13.23499968 +5061,2020-03-19T10:00:00,BMFBOVESPA:WEGE3,14.36500019 +5062,2020-03-20T10:00:00,BMFBOVESPA:WEGE3,16.18499972 +5063,2020-03-23T10:00:00,BMFBOVESPA:WEGE3,17.60000074 +5064,2020-03-24T10:00:00,BMFBOVESPA:WEGE3,18.03000074 +5065,2020-03-25T10:00:00,BMFBOVESPA:WEGE3,18.68000075 +5066,2020-03-26T10:00:00,BMFBOVESPA:WEGE3,18.97500076 +5067,2020-03-27T10:00:00,BMFBOVESPA:WEGE3,17.68000074 +5068,2020-03-30T10:00:00,BMFBOVESPA:WEGE3,17.01000023 +5069,2020-03-31T10:00:00,BMFBOVESPA:WEGE3,16.78500023 +5070,2020-04-01T10:00:00,BMFBOVESPA:WEGE3,16.21500022 +5071,2020-04-02T10:00:00,BMFBOVESPA:WEGE3,17.04999923 +5072,2020-04-03T10:00:00,BMFBOVESPA:WEGE3,16.44499972 +5073,2020-04-06T10:00:00,BMFBOVESPA:WEGE3,16.63999972 +5074,2020-04-07T10:00:00,BMFBOVESPA:WEGE3,18.64999975 +5075,2020-04-08T10:00:00,BMFBOVESPA:WEGE3,19.99500127 +5076,2020-04-09T10:00:00,BMFBOVESPA:WEGE3,19.14999976 +5077,2020-04-13T10:00:00,BMFBOVESPA:WEGE3,19.62999927 +5078,2020-04-14T10:00:00,BMFBOVESPA:WEGE3,19.45000126 +5079,2020-04-15T10:00:00,BMFBOVESPA:WEGE3,19.00000026 +5080,2020-04-16T10:00:00,BMFBOVESPA:WEGE3,19.00499926 +5081,2020-04-17T10:00:00,BMFBOVESPA:WEGE3,19.22999976 +5082,2020-04-20T10:00:00,BMFBOVESPA:WEGE3,19.54999926 +5083,2020-04-22T10:00:00,BMFBOVESPA:WEGE3,20.45999928 +5084,2020-04-23T10:00:00,BMFBOVESPA:WEGE3,19.79500027 +5085,2020-04-24T10:00:00,BMFBOVESPA:WEGE3,19.35499976 +5086,2020-04-27T10:00:00,BMFBOVESPA:WEGE3,20.29999927 +5087,2020-04-28T10:00:00,BMFBOVESPA:WEGE3,20.79000128 +5088,2020-04-29T10:00:00,BMFBOVESPA:WEGE3,20.70000128 +5089,2020-04-30T10:00:00,BMFBOVESPA:WEGE3,19.96999977 +5090,2020-05-04T10:00:00,BMFBOVESPA:WEGE3,19.92000027 +5091,2020-05-05T10:00:00,BMFBOVESPA:WEGE3,19.50499926 +5092,2020-05-06T10:00:00,BMFBOVESPA:WEGE3,19.41500126 +5093,2020-05-07T10:00:00,BMFBOVESPA:WEGE3,19.54500026 +5094,2020-05-08T10:00:00,BMFBOVESPA:WEGE3,19.12000126 +5095,2020-05-11T10:00:00,BMFBOVESPA:WEGE3,19.41500126 +5096,2020-05-12T10:00:00,BMFBOVESPA:WEGE3,18.75000025 +5097,2020-05-13T10:00:00,BMFBOVESPA:WEGE3,19.00000026 +5098,2020-05-14T10:00:00,BMFBOVESPA:WEGE3,18.67499925 +5099,2020-05-15T10:00:00,BMFBOVESPA:WEGE3,18.20500025 +5100,2020-05-18T10:00:00,BMFBOVESPA:WEGE3,18.30999975 +5101,2020-05-19T10:00:00,BMFBOVESPA:WEGE3,18.45999925 +5102,2020-05-20T10:00:00,BMFBOVESPA:WEGE3,18.81999975 +5103,2020-05-21T10:00:00,BMFBOVESPA:WEGE3,18.71999975 +5104,2020-05-22T10:00:00,BMFBOVESPA:WEGE3,18.62000125 +5105,2020-05-25T10:00:00,BMFBOVESPA:WEGE3,19.02000076 +5106,2020-05-26T10:00:00,BMFBOVESPA:WEGE3,20.20999927 +5107,2020-05-27T10:00:00,BMFBOVESPA:WEGE3,20.29000127 +5108,2020-05-28T10:00:00,BMFBOVESPA:WEGE3,20.34000027 +5109,2020-05-29T10:00:00,BMFBOVESPA:WEGE3,20.91500128 +5110,2020-06-01T10:00:00,BMFBOVESPA:WEGE3,21.08000028 +5111,2020-06-02T10:00:00,BMFBOVESPA:WEGE3,21.20999929 +5112,2020-06-03T10:00:00,BMFBOVESPA:WEGE3,21.29999929 +5113,2020-06-04T10:00:00,BMFBOVESPA:WEGE3,21.8999998 +5114,2020-06-05T10:00:00,BMFBOVESPA:WEGE3,22.1650013 +5115,2020-06-08T10:00:00,BMFBOVESPA:WEGE3,22.89999981 +5116,2020-06-09T10:00:00,BMFBOVESPA:WEGE3,22.90500081 +5117,2020-06-10T10:00:00,BMFBOVESPA:WEGE3,22.4950013 +5118,2020-06-12T10:00:00,BMFBOVESPA:WEGE3,22.1250003 +5119,2020-06-15T10:00:00,BMFBOVESPA:WEGE3,22.1350003 +5120,2020-06-16T10:00:00,BMFBOVESPA:WEGE3,22.3799993 +5121,2020-06-17T10:00:00,BMFBOVESPA:WEGE3,23.08000031 +5122,2020-06-18T10:00:00,BMFBOVESPA:WEGE3,23.06500081 +5123,2020-06-19T10:00:00,BMFBOVESPA:WEGE3,23.10499981 +5124,2020-06-22T10:00:00,BMFBOVESPA:WEGE3,22.79999931 +5125,2020-06-23T10:00:00,BMFBOVESPA:WEGE3,23.05999981 +5126,2020-06-24T10:00:00,BMFBOVESPA:WEGE3,23.02499981 +5127,2020-06-25T10:00:00,BMFBOVESPA:WEGE3,24.61000083 +5128,2020-06-26T10:00:00,BMFBOVESPA:WEGE3,25.00000034 +5129,2020-06-29T10:00:00,BMFBOVESPA:WEGE3,24.95999934 +5130,2020-06-30T10:00:00,BMFBOVESPA:WEGE3,25.30500084 +5131,2020-07-01T10:00:00,BMFBOVESPA:WEGE3,26.29500036 +5132,2020-07-02T10:00:00,BMFBOVESPA:WEGE3,26.78500036 +5133,2020-07-03T10:00:00,BMFBOVESPA:WEGE3,27.00000036 +5134,2020-07-06T10:00:00,BMFBOVESPA:WEGE3,26.60000086 +5135,2020-07-07T10:00:00,BMFBOVESPA:WEGE3,26.95500036 +5136,2020-07-08T10:00:00,BMFBOVESPA:WEGE3,27.14999987 +5137,2020-07-09T10:00:00,BMFBOVESPA:WEGE3,27.22999987 +5138,2020-07-10T10:00:00,BMFBOVESPA:WEGE3,27.35000087 +5139,2020-07-13T10:00:00,BMFBOVESPA:WEGE3,27.46999987 +5140,2020-07-14T10:00:00,BMFBOVESPA:WEGE3,26.99500136 +5141,2020-07-15T10:00:00,BMFBOVESPA:WEGE3,27.17499937 +5142,2020-07-16T10:00:00,BMFBOVESPA:WEGE3,27.27499987 +5143,2020-07-17T10:00:00,BMFBOVESPA:WEGE3,29.04500039 +5144,2020-07-20T10:00:00,BMFBOVESPA:WEGE3,30.08000041 +5145,2020-07-21T10:00:00,BMFBOVESPA:WEGE3,29.9400009 +5146,2020-07-22T10:00:00,BMFBOVESPA:WEGE3,34.09999896 +5147,2020-07-23T10:00:00,BMFBOVESPA:WEGE3,33.49000195 +5148,2020-07-24T10:00:00,BMFBOVESPA:WEGE3,33.35499995 +5149,2020-07-27T10:00:00,BMFBOVESPA:WEGE3,34.97499897 +5150,2020-07-28T10:00:00,BMFBOVESPA:WEGE3,33.59500145 +5151,2020-07-29T10:00:00,BMFBOVESPA:WEGE3,33.49000195 +5152,2020-07-30T10:00:00,BMFBOVESPA:WEGE3,34.00000046 +5153,2020-07-31T10:00:00,BMFBOVESPA:WEGE3,33.67499945 +5154,2020-08-03T10:00:00,BMFBOVESPA:WEGE3,33.28500045 +5155,2020-08-04T10:00:00,BMFBOVESPA:WEGE3,33.39500095 +5156,2020-08-05T10:00:00,BMFBOVESPA:WEGE3,34.09999896 +5157,2020-08-06T10:00:00,BMFBOVESPA:WEGE3,34.91500147 +5158,2020-08-07T10:00:00,BMFBOVESPA:WEGE3,34.22499896 +5159,2020-08-10T10:00:00,BMFBOVESPA:WEGE3,34.49499947 +5160,2020-08-11T10:00:00,BMFBOVESPA:WEGE3,33.68500196 +5161,2020-08-12T10:00:00,BMFBOVESPA:WEGE3,34.00000046 +5162,2020-08-13T10:00:00,BMFBOVESPA:WEGE3,34.45000147 +5163,2020-08-14T10:00:00,BMFBOVESPA:WEGE3,34.58499947 +5164,2020-08-17T10:00:00,BMFBOVESPA:WEGE3,33.98500096 +5165,2020-08-18T10:00:00,BMFBOVESPA:WEGE3,33.84999896 +5166,2020-08-19T10:00:00,BMFBOVESPA:WEGE3,32.93999895 +5167,2020-08-20T10:00:00,BMFBOVESPA:WEGE3,33.61000095 +5168,2020-08-21T10:00:00,BMFBOVESPA:WEGE3,33.79999946 +5169,2020-08-24T10:00:00,BMFBOVESPA:WEGE3,33.23500095 +5170,2020-08-25T10:00:00,BMFBOVESPA:WEGE3,34.14500096 +5171,2020-08-26T10:00:00,BMFBOVESPA:WEGE3,33.21500045 +5172,2020-08-27T10:00:00,BMFBOVESPA:WEGE3,33.14500095 +5173,2020-08-28T10:00:00,BMFBOVESPA:WEGE3,33.59500145 +5174,2020-08-31T10:00:00,BMFBOVESPA:WEGE3,32.31000194 +5175,2020-09-01T10:00:00,BMFBOVESPA:WEGE3,33.46500045 +5176,2020-09-02T10:00:00,BMFBOVESPA:WEGE3,33.40499945 +5177,2020-09-03T10:00:00,BMFBOVESPA:WEGE3,32.21500044 +5178,2020-09-04T10:00:00,BMFBOVESPA:WEGE3,32.24499944 +5179,2020-09-08T10:00:00,BMFBOVESPA:WEGE3,31.50000043 +5180,2020-09-09T10:00:00,BMFBOVESPA:WEGE3,32.46500044 +5181,2020-09-10T10:00:00,BMFBOVESPA:WEGE3,31.20999942 +5182,2020-09-11T10:00:00,BMFBOVESPA:WEGE3,31.04500042 +5183,2020-09-14T10:00:00,BMFBOVESPA:WEGE3,31.66500143 +5184,2020-09-15T10:00:00,BMFBOVESPA:WEGE3,32.04000143 +5185,2020-09-16T10:00:00,BMFBOVESPA:WEGE3,31.46999993 +5186,2020-09-17T10:00:00,BMFBOVESPA:WEGE3,31.41000042 +5187,2020-09-18T10:00:00,BMFBOVESPA:WEGE3,30.99500142 +5188,2020-09-21T10:00:00,BMFBOVESPA:WEGE3,31.70000143 +5189,2020-09-22T10:00:00,BMFBOVESPA:WEGE3,32.31000194 +5190,2020-09-23T10:00:00,BMFBOVESPA:WEGE3,31.25000042 +5191,2020-09-24T10:00:00,BMFBOVESPA:WEGE3,32.24499944 +5192,2020-09-25T10:00:00,BMFBOVESPA:WEGE3,32.12500043 +5193,2020-09-28T10:00:00,BMFBOVESPA:WEGE3,31.44499992 +5194,2020-09-29T10:00:00,BMFBOVESPA:WEGE3,32.47000144 +5195,2020-09-30T10:00:00,BMFBOVESPA:WEGE3,32.84999894 +5196,2020-10-01T10:00:00,BMFBOVESPA:WEGE3,33.45000145 +5197,2020-10-02T10:00:00,BMFBOVESPA:WEGE3,33.52500195 +5198,2020-10-05T10:00:00,BMFBOVESPA:WEGE3,35.09000047 +5199,2020-10-06T10:00:00,BMFBOVESPA:WEGE3,35.74000198 +5200,2020-10-07T10:00:00,BMFBOVESPA:WEGE3,36.58499949 +5201,2020-10-08T10:00:00,BMFBOVESPA:WEGE3,37.59000051 +5202,2020-10-09T10:00:00,BMFBOVESPA:WEGE3,38.45000152 +5203,2020-10-13T10:00:00,BMFBOVESPA:WEGE3,39.57500153 +5204,2020-10-14T10:00:00,BMFBOVESPA:WEGE3,40.29000154 +5205,2020-10-15T10:00:00,BMFBOVESPA:WEGE3,40.38499905 +5206,2020-10-16T10:00:00,BMFBOVESPA:WEGE3,41.02500205 +5207,2020-10-19T10:00:00,BMFBOVESPA:WEGE3,41.02999955 +5208,2020-10-20T10:00:00,BMFBOVESPA:WEGE3,41.77500206 +5209,2020-10-21T10:00:00,BMFBOVESPA:WEGE3,39.20000153 +5210,2020-10-22T10:00:00,BMFBOVESPA:WEGE3,41.05500105 +5211,2020-10-23T10:00:00,BMFBOVESPA:WEGE3,40.83499955 +5212,2020-10-26T10:00:00,BMFBOVESPA:WEGE3,41.37500056 +5213,2020-10-27T10:00:00,BMFBOVESPA:WEGE3,41.61999956 +5214,2020-10-28T10:00:00,BMFBOVESPA:WEGE3,39.57000003 +5215,2020-10-29T10:00:00,BMFBOVESPA:WEGE3,40.01500004 +5216,2020-10-30T10:00:00,BMFBOVESPA:WEGE3,37.91500151 +5217,2020-11-03T10:00:00,BMFBOVESPA:WEGE3,38.66000052 +5218,2020-11-04T10:00:00,BMFBOVESPA:WEGE3,41.09999906 +5219,2020-11-05T10:00:00,BMFBOVESPA:WEGE3,42.87500058 +5220,2020-11-06T10:00:00,BMFBOVESPA:WEGE3,42.00000057 +5221,2020-11-09T10:00:00,BMFBOVESPA:WEGE3,41.06499905 +5222,2020-11-10T10:00:00,BMFBOVESPA:WEGE3,39.51500003 +5223,2020-11-11T10:00:00,BMFBOVESPA:WEGE3,40.29499854 +5224,2020-11-12T10:00:00,BMFBOVESPA:WEGE3,40.40000205 +5225,2020-11-13T10:00:00,BMFBOVESPA:WEGE3,41.43500206 +5226,2020-11-16T10:00:00,BMFBOVESPA:WEGE3,40.79000155 +5227,2020-11-17T10:00:00,BMFBOVESPA:WEGE3,40.84500155 +5228,2020-11-18T10:00:00,BMFBOVESPA:WEGE3,40.54499855 +5229,2020-11-19T10:00:00,BMFBOVESPA:WEGE3,40.46500055 +5230,2020-11-20T10:00:00,BMFBOVESPA:WEGE3,40.00000054 +5231,2020-11-23T10:00:00,BMFBOVESPA:WEGE3,39.25500153 +5232,2020-11-24T10:00:00,BMFBOVESPA:WEGE3,38.47000152 +5233,2020-11-25T10:00:00,BMFBOVESPA:WEGE3,38.66000052 +5234,2020-11-26T10:00:00,BMFBOVESPA:WEGE3,38.84999902 +5235,2020-11-27T10:00:00,BMFBOVESPA:WEGE3,38.50000052 +5236,2020-11-30T10:00:00,BMFBOVESPA:WEGE3,36.7850005 +5237,2020-12-01T10:00:00,BMFBOVESPA:WEGE3,36.7999995 +5238,2020-12-02T10:00:00,BMFBOVESPA:WEGE3,36.61500199 +5239,2020-12-03T10:00:00,BMFBOVESPA:WEGE3,36.9650005 +5240,2020-12-04T10:00:00,BMFBOVESPA:WEGE3,35.90000199 +5241,2020-12-07T10:00:00,BMFBOVESPA:WEGE3,35.80500098 +5242,2020-12-08T10:00:00,BMFBOVESPA:WEGE3,36.34999899 +5243,2020-12-09T10:00:00,BMFBOVESPA:WEGE3,35.50000048 +5244,2020-12-10T10:00:00,BMFBOVESPA:WEGE3,35.50000048 +5245,2020-12-11T10:00:00,BMFBOVESPA:WEGE3,35.50000048 +5246,2020-12-14T10:00:00,BMFBOVESPA:WEGE3,35.27500198 +5247,2020-12-15T10:00:00,BMFBOVESPA:WEGE3,36.37500049 +5248,2020-12-16T10:00:00,BMFBOVESPA:WEGE3,36.650002 +5249,2020-12-17T10:00:00,BMFBOVESPA:WEGE3,37.88499901 +5250,2020-12-18T10:00:00,BMFBOVESPA:WEGE3,36.43500199 +5251,2020-12-21T10:00:00,BMFBOVESPA:WEGE3,36.00500149 +5252,2020-12-22T10:00:00,BMFBOVESPA:WEGE3,36.41000049 +5253,2020-12-23T10:00:00,BMFBOVESPA:WEGE3,36.31000199 +5254,2020-12-28T10:00:00,BMFBOVESPA:WEGE3,37.75000051 +5255,2020-12-29T10:00:00,BMFBOVESPA:WEGE3,37.57500151 +5256,2020-12-30T10:00:00,BMFBOVESPA:WEGE3,37.86999951 +5257,2021-01-04T10:00:00,BMFBOVESPA:WEGE3,37.310002 +5258,2021-01-05T10:00:00,BMFBOVESPA:WEGE3,39.59999903 +5259,2021-01-06T10:00:00,BMFBOVESPA:WEGE3,40.77000105 +5260,2021-01-07T10:00:00,BMFBOVESPA:WEGE3,42.33000257 +5261,2021-01-08T10:00:00,BMFBOVESPA:WEGE3,44.89000011 +5262,2021-01-11T10:00:00,BMFBOVESPA:WEGE3,43.51500009 +5263,2021-01-12T10:00:00,BMFBOVESPA:WEGE3,45.03500061 +5264,2021-01-13T10:00:00,BMFBOVESPA:WEGE3,45.14000011 +5265,2021-01-14T10:00:00,BMFBOVESPA:WEGE3,44.93500211 +5266,2021-01-15T10:00:00,BMFBOVESPA:WEGE3,43.08000258 +5267,2021-01-18T10:00:00,BMFBOVESPA:WEGE3,46.10500012 +5268,2021-01-19T10:00:00,BMFBOVESPA:WEGE3,44.79999961 +5269,2021-01-20T10:00:00,BMFBOVESPA:WEGE3,44.3499991 +5270,2021-01-21T10:00:00,BMFBOVESPA:WEGE3,43.82500159 +5271,2021-01-22T10:00:00,BMFBOVESPA:WEGE3,44.4850011 +5272,2021-01-26T10:00:00,BMFBOVESPA:WEGE3,44.4749991 +5273,2021-01-27T10:00:00,BMFBOVESPA:WEGE3,44.1250006 +5274,2021-01-28T10:00:00,BMFBOVESPA:WEGE3,43.98500109 +5275,2021-01-29T10:00:00,BMFBOVESPA:WEGE3,41.89500107 +5276,2021-02-01T10:00:00,BMFBOVESPA:WEGE3,42.27000107 +5277,2021-02-02T10:00:00,BMFBOVESPA:WEGE3,42.50000057 +5278,2021-02-03T10:00:00,BMFBOVESPA:WEGE3,44.3349996 +5279,2021-02-04T10:00:00,BMFBOVESPA:WEGE3,42.78500058 +5280,2021-02-05T10:00:00,BMFBOVESPA:WEGE3,42.25000057 +5281,2021-02-08T10:00:00,BMFBOVESPA:WEGE3,42.75000058 +5282,2021-02-09T10:00:00,BMFBOVESPA:WEGE3,42.50500157 +5283,2021-02-10T10:00:00,BMFBOVESPA:WEGE3,43.01500008 +5284,2021-02-11T10:00:00,BMFBOVESPA:WEGE3,43.50000059 +5285,2021-02-12T10:00:00,BMFBOVESPA:WEGE3,43.33499959 +5286,2021-02-17T10:00:00,BMFBOVESPA:WEGE3,41.97499907 +5287,2021-02-18T10:00:00,BMFBOVESPA:WEGE3,41.68999906 +5288,2021-02-19T10:00:00,BMFBOVESPA:WEGE3,41.61999956 +5289,2021-02-22T10:00:00,BMFBOVESPA:WEGE3,41.36000106 +5290,2021-02-23T10:00:00,BMFBOVESPA:WEGE3,41.83000257 +5291,2021-02-24T10:00:00,BMFBOVESPA:WEGE3,43.34999909 +5292,2021-02-25T10:00:00,BMFBOVESPA:WEGE3,39.75000054 +5293,2021-02-26T10:00:00,BMFBOVESPA:WEGE3,39.02500203 +5294,2021-03-01T10:00:00,BMFBOVESPA:WEGE3,39.00000053 +5295,2021-03-02T10:00:00,BMFBOVESPA:WEGE3,38.52999952 +5296,2021-03-03T10:00:00,BMFBOVESPA:WEGE3,38.50000052 +5297,2021-03-04T10:00:00,BMFBOVESPA:WEGE3,36.61500199 +5298,2021-03-05T10:00:00,BMFBOVESPA:WEGE3,36.52000099 +5299,2021-03-08T10:00:00,BMFBOVESPA:WEGE3,34.57500147 +5300,2021-03-09T10:00:00,BMFBOVESPA:WEGE3,35.75000048 +5301,2021-03-10T10:00:00,BMFBOVESPA:WEGE3,36.13999999 +5302,2021-03-11T10:00:00,BMFBOVESPA:WEGE3,35.95999949 +5303,2021-03-12T10:00:00,BMFBOVESPA:WEGE3,35.57500148 +5304,2021-03-15T10:00:00,BMFBOVESPA:WEGE3,36.61000099 +5305,2021-03-16T10:00:00,BMFBOVESPA:WEGE3,36.7000015 +5306,2021-03-17T10:00:00,BMFBOVESPA:WEGE3,36.59500149 +5307,2021-03-18T10:00:00,BMFBOVESPA:WEGE3,35.90499949 +5308,2021-03-19T10:00:00,BMFBOVESPA:WEGE3,35.97499899 +5309,2021-03-22T10:00:00,BMFBOVESPA:WEGE3,35.65000198 +5310,2021-03-23T10:00:00,BMFBOVESPA:WEGE3,35.80500098 +5311,2021-03-24T10:00:00,BMFBOVESPA:WEGE3,35.25999898 +5312,2021-03-25T10:00:00,BMFBOVESPA:WEGE3,35.53500048 +5313,2021-03-26T10:00:00,BMFBOVESPA:WEGE3,36.36999949 +5314,2021-03-29T10:00:00,BMFBOVESPA:WEGE3,36.04999949 +5315,2021-03-30T10:00:00,BMFBOVESPA:WEGE3,37.52500201 +5316,2021-03-31T10:00:00,BMFBOVESPA:WEGE3,37.2799995 +5317,2021-04-01T10:00:00,BMFBOVESPA:WEGE3,37.52999951 +5318,2021-04-05T10:00:00,BMFBOVESPA:WEGE3,38.45500252 +5319,2021-04-06T10:00:00,BMFBOVESPA:WEGE3,38.54999952 +5320,2021-04-07T10:00:00,BMFBOVESPA:WEGE3,38.08000251 +5321,2021-04-08T10:00:00,BMFBOVESPA:WEGE3,38.23000002 +5322,2021-04-09T10:00:00,BMFBOVESPA:WEGE3,37.75500151 +5323,2021-04-12T10:00:00,BMFBOVESPA:WEGE3,37.75500151 +5324,2021-04-13T10:00:00,BMFBOVESPA:WEGE3,37.49000201 +5325,2021-04-14T10:00:00,BMFBOVESPA:WEGE3,38.11500201 +5326,2021-04-15T10:00:00,BMFBOVESPA:WEGE3,39.15000203 +5327,2021-04-16T10:00:00,BMFBOVESPA:WEGE3,38.52500202 +5328,2021-04-19T10:00:00,BMFBOVESPA:WEGE3,37.90000201 +5329,2021-04-20T10:00:00,BMFBOVESPA:WEGE3,36.935002 +5330,2021-04-22T10:00:00,BMFBOVESPA:WEGE3,36.43999899 +5331,2021-04-23T10:00:00,BMFBOVESPA:WEGE3,37.60500001 +5332,2021-04-26T10:00:00,BMFBOVESPA:WEGE3,37.314999 +5333,2021-04-27T10:00:00,BMFBOVESPA:WEGE3,37.009999 +5334,2021-04-28T10:00:00,BMFBOVESPA:WEGE3,36.5 +5335,2021-04-29T10:00:00,BMFBOVESPA:WEGE3,35.490002 +5336,2021-04-30T10:00:00,BMFBOVESPA:WEGE3,35.009998 +5337,2021-05-03T10:00:00,BMFBOVESPA:WEGE3,34.450001 +5338,2021-05-04T10:00:00,BMFBOVESPA:WEGE3,33.700001 +5339,2021-05-05T10:00:00,BMFBOVESPA:WEGE3,34.709999 +5340,2021-05-06T10:00:00,BMFBOVESPA:WEGE3,33.73 +5341,2021-05-07T10:00:00,BMFBOVESPA:WEGE3,33.419998 +5342,2021-05-10T10:00:00,BMFBOVESPA:WEGE3,32.310001 +5343,2021-05-11T10:00:00,BMFBOVESPA:WEGE3,32.290001 +5344,2021-05-12T10:00:00,BMFBOVESPA:WEGE3,31.27 +5345,2021-05-13T10:00:00,BMFBOVESPA:WEGE3,31.799999 +5346,2021-05-14T10:00:00,BMFBOVESPA:WEGE3,32.099998 +5347,2021-05-17T10:00:00,BMFBOVESPA:WEGE3,32.169998 +5348,2021-05-18T10:00:00,BMFBOVESPA:WEGE3,32.400002 +5349,2021-05-19T10:00:00,BMFBOVESPA:WEGE3,31.6 +5350,2021-05-20T10:00:00,BMFBOVESPA:WEGE3,31.860001 +5351,2021-05-21T10:00:00,BMFBOVESPA:WEGE3,31.709999 +5352,2021-05-24T10:00:00,BMFBOVESPA:WEGE3,32.650002 +5353,2021-05-25T10:00:00,BMFBOVESPA:WEGE3,32.970001 +5354,2021-05-26T10:00:00,BMFBOVESPA:WEGE3,32.799999 +5355,2021-05-27T10:00:00,BMFBOVESPA:WEGE3,32.810001 +5356,2021-05-28T10:00:00,BMFBOVESPA:WEGE3,34.400002 +5357,2021-05-31T10:00:00,BMFBOVESPA:WEGE3,34.150002 +5358,2021-06-01T10:00:00,BMFBOVESPA:WEGE3,34.189999 +5359,2021-06-02T10:00:00,BMFBOVESPA:WEGE3,33.450001 +5360,2021-06-04T10:00:00,BMFBOVESPA:WEGE3,34.220001 +5361,2021-06-07T10:00:00,BMFBOVESPA:WEGE3,34.130001 +5362,2021-06-08T10:00:00,BMFBOVESPA:WEGE3,34.02 +5363,2021-06-09T10:00:00,BMFBOVESPA:WEGE3,34.25 +5364,2021-06-10T10:00:00,BMFBOVESPA:WEGE3,33.93 +5365,2021-06-11T10:00:00,BMFBOVESPA:WEGE3,34.209999 +5366,2021-06-14T10:00:00,BMFBOVESPA:WEGE3,34.880001 +5367,2021-06-15T10:00:00,BMFBOVESPA:WEGE3,35.459999 +5368,2021-06-16T10:00:00,BMFBOVESPA:WEGE3,34.830002 +5369,2021-06-17T10:00:00,BMFBOVESPA:WEGE3,34.419998 +5370,2021-06-18T10:00:00,BMFBOVESPA:WEGE3,35.189999 +5371,2021-06-21T10:00:00,BMFBOVESPA:WEGE3,35.25 +5372,2021-06-22T10:00:00,BMFBOVESPA:WEGE3,34.290001 +5373,2021-06-23T10:00:00,BMFBOVESPA:WEGE3,33.950001 +5374,2021-06-24T10:00:00,BMFBOVESPA:WEGE3,34.330002 +5375,2021-06-25T10:00:00,BMFBOVESPA:WEGE3,33.560001 +5376,2021-06-28T10:00:00,BMFBOVESPA:WEGE3,34.0 +5377,2021-06-29T10:00:00,BMFBOVESPA:WEGE3,34.700001 +5378,2021-06-30T10:00:00,BMFBOVESPA:WEGE3,33.689999 +5379,2021-07-01T10:00:00,BMFBOVESPA:WEGE3,34.25 +5380,2021-07-02T10:00:00,BMFBOVESPA:WEGE3,35.259998 +5381,2021-07-05T10:00:00,BMFBOVESPA:WEGE3,34.91 +5382,2021-07-06T10:00:00,BMFBOVESPA:WEGE3,34.549999 +5383,2021-07-07T10:00:00,BMFBOVESPA:WEGE3,36.060001 +5384,2021-07-08T10:00:00,BMFBOVESPA:WEGE3,34.73 +5385,2021-07-12T10:00:00,BMFBOVESPA:WEGE3,35.580002 +5386,2021-07-13T10:00:00,BMFBOVESPA:WEGE3,35.18 +5387,2021-07-14T10:00:00,BMFBOVESPA:WEGE3,35.009998 +5388,2021-07-15T10:00:00,BMFBOVESPA:WEGE3,34.919998 +5389,2021-07-16T10:00:00,BMFBOVESPA:WEGE3,34.290001 +5390,2021-07-19T10:00:00,BMFBOVESPA:WEGE3,34.18 +5391,2021-07-20T10:00:00,BMFBOVESPA:WEGE3,34.549999 +5392,2021-07-21T10:00:00,BMFBOVESPA:WEGE3,34.450001 +5393,2021-07-22T10:00:00,BMFBOVESPA:WEGE3,35.099998 +5394,2021-07-23T10:00:00,BMFBOVESPA:WEGE3,34.799999 +5395,2021-07-26T10:00:00,BMFBOVESPA:WEGE3,34.650002 +5396,2021-07-27T10:00:00,BMFBOVESPA:WEGE3,34.389999 +5397,2021-07-28T10:00:00,BMFBOVESPA:WEGE3,37.200001 +5398,2021-07-29T10:00:00,BMFBOVESPA:WEGE3,36.130001 +5399,2021-07-30T10:00:00,BMFBOVESPA:WEGE3,35.709999 +5400,2021-08-02T10:00:00,BMFBOVESPA:WEGE3,36.650002 +5401,2021-08-03T10:00:00,BMFBOVESPA:WEGE3,36.419998 +5402,2021-08-04T10:00:00,BMFBOVESPA:WEGE3,36.07 +5403,2021-08-05T10:00:00,BMFBOVESPA:WEGE3,35.860001 +5404,2021-08-06T10:00:00,BMFBOVESPA:WEGE3,36.240002 +5405,2021-08-09T10:00:00,BMFBOVESPA:WEGE3,36.16 +5406,2021-08-10T10:00:00,BMFBOVESPA:WEGE3,36.09 +5407,2021-08-11T10:00:00,BMFBOVESPA:WEGE3,36.150002 +5408,2021-08-12T10:00:00,BMFBOVESPA:WEGE3,35.509998 +5409,2021-08-13T10:00:00,BMFBOVESPA:WEGE3,35.77 +5410,2021-08-16T10:00:00,BMFBOVESPA:WEGE3,34.41 +5411,2021-08-17T10:00:00,BMFBOVESPA:WEGE3,34.689999 +5412,2021-08-18T10:00:00,BMFBOVESPA:WEGE3,33.580002 +5413,2021-08-19T10:00:00,BMFBOVESPA:WEGE3,35.189999 +5414,2021-08-20T10:00:00,BMFBOVESPA:WEGE3,35.98 +5415,2021-08-23T10:00:00,BMFBOVESPA:WEGE3,35.75 +5416,2021-08-24T10:00:00,BMFBOVESPA:WEGE3,35.66 +5417,2021-08-25T10:00:00,BMFBOVESPA:WEGE3,36.380001 +5418,2021-08-26T10:00:00,BMFBOVESPA:WEGE3,36.77 +5419,2021-08-27T10:00:00,BMFBOVESPA:WEGE3,36.900002 +5420,2021-08-30T10:00:00,BMFBOVESPA:WEGE3,36.68 +5421,2021-08-31T10:00:00,BMFBOVESPA:WEGE3,35.560001 +5422,2021-09-01T10:00:00,BMFBOVESPA:WEGE3,36.290001 +5423,2021-09-02T10:00:00,BMFBOVESPA:WEGE3,35.740002 +5424,2021-09-03T10:00:00,BMFBOVESPA:WEGE3,36.25 +5425,2021-09-06T10:00:00,BMFBOVESPA:WEGE3,36.380001 +5426,2021-09-08T10:00:00,BMFBOVESPA:WEGE3,36.490002 +5427,2021-09-09T10:00:00,BMFBOVESPA:WEGE3,38.84 +5428,2021-09-10T10:00:00,BMFBOVESPA:WEGE3,38.66 +5429,2021-09-13T10:00:00,BMFBOVESPA:WEGE3,38.900002 +5430,2021-09-14T10:00:00,BMFBOVESPA:WEGE3,39.380001 +5431,2021-09-15T10:00:00,BMFBOVESPA:WEGE3,39.84 +5432,2021-09-16T10:00:00,BMFBOVESPA:WEGE3,39.900002 +5433,2021-09-17T10:00:00,BMFBOVESPA:WEGE3,39.189999 +5434,2021-09-20T10:00:00,BMFBOVESPA:WEGE3,38.889999 +5435,2021-09-21T10:00:00,BMFBOVESPA:WEGE3,39.75 +5436,2021-09-22T10:00:00,BMFBOVESPA:WEGE3,40.57 +5437,2021-09-23T10:00:00,BMFBOVESPA:WEGE3,41.169998 +5438,2021-09-24T10:00:00,BMFBOVESPA:WEGE3,41.34 +5439,2021-09-27T10:00:00,BMFBOVESPA:WEGE3,40.860001 +5440,2021-09-28T10:00:00,BMFBOVESPA:WEGE3,40.669998 +5441,2021-09-29T10:00:00,BMFBOVESPA:WEGE3,39.869999 +5442,2021-09-30T10:00:00,BMFBOVESPA:WEGE3,39.630001 +5443,2021-10-01T10:00:00,BMFBOVESPA:WEGE3,40.169998 +5444,2021-10-04T10:00:00,BMFBOVESPA:WEGE3,38.779999 +5445,2021-10-05T10:00:00,BMFBOVESPA:WEGE3,37.529999 +5446,2021-10-06T10:00:00,BMFBOVESPA:WEGE3,37.509998 +5447,2021-10-07T10:00:00,BMFBOVESPA:WEGE3,37.560001 +5448,2021-10-08T10:00:00,BMFBOVESPA:WEGE3,38.650002 +5449,2021-10-11T10:00:00,BMFBOVESPA:WEGE3,38.619999 +5450,2021-10-13T10:00:00,BMFBOVESPA:WEGE3,40.580002 +5451,2021-10-14T10:00:00,BMFBOVESPA:WEGE3,40.599998 +5452,2021-10-15T10:00:00,BMFBOVESPA:WEGE3,40.119999 +5453,2021-10-18T10:00:00,BMFBOVESPA:WEGE3,40.360001 +5454,2021-10-19T10:00:00,BMFBOVESPA:WEGE3,39.349998 +5455,2021-10-20T10:00:00,BMFBOVESPA:WEGE3,40.110001 +5456,2021-10-21T10:00:00,BMFBOVESPA:WEGE3,39.349998 +5457,2021-10-22T10:00:00,BMFBOVESPA:WEGE3,38.889999 +5458,2021-10-25T10:00:00,BMFBOVESPA:WEGE3,39.549999 +5459,2021-10-26T10:00:00,BMFBOVESPA:WEGE3,39.66 +5460,2021-10-27T10:00:00,BMFBOVESPA:WEGE3,39.200001 +5461,2021-10-28T10:00:00,BMFBOVESPA:WEGE3,37.830002 +5462,2021-10-29T10:00:00,BMFBOVESPA:WEGE3,37.0 +5463,2021-11-01T10:00:00,BMFBOVESPA:WEGE3,36.959999 +5464,2021-11-03T10:00:00,BMFBOVESPA:WEGE3,37.68 +5465,2021-11-04T10:00:00,BMFBOVESPA:WEGE3,37.720001 +5466,2021-11-05T10:00:00,BMFBOVESPA:WEGE3,37.68 +5467,2021-11-08T10:00:00,BMFBOVESPA:WEGE3,37.099998 +5468,2021-11-09T10:00:00,BMFBOVESPA:WEGE3,36.790001 +5469,2021-11-10T10:00:00,BMFBOVESPA:WEGE3,36.279999 +5470,2021-11-11T10:00:00,BMFBOVESPA:WEGE3,36.5 +5471,2021-11-12T10:00:00,BMFBOVESPA:WEGE3,35.650002 +5472,2021-11-16T10:00:00,BMFBOVESPA:WEGE3,35.380001 +5473,2021-11-17T10:00:00,BMFBOVESPA:WEGE3,35.77 +5474,2021-11-18T10:00:00,BMFBOVESPA:WEGE3,35.919998 +5475,2021-11-19T10:00:00,BMFBOVESPA:WEGE3,35.790001 +5476,2021-11-22T10:00:00,BMFBOVESPA:WEGE3,34.669998 +5477,2021-11-23T10:00:00,BMFBOVESPA:WEGE3,34.16 +5478,2021-11-24T10:00:00,BMFBOVESPA:WEGE3,33.529999 +5479,2021-11-25T10:00:00,BMFBOVESPA:WEGE3,33.799999 +5480,2021-11-26T10:00:00,BMFBOVESPA:WEGE3,32.689999 +5481,2021-11-29T10:00:00,BMFBOVESPA:WEGE3,32.41 +5482,2021-11-30T10:00:00,BMFBOVESPA:WEGE3,32.23 +5483,2021-12-01T10:00:00,BMFBOVESPA:WEGE3,32.490002 +5484,2021-12-02T10:00:00,BMFBOVESPA:WEGE3,32.720001 +5485,2021-12-03T10:00:00,BMFBOVESPA:WEGE3,32.779999 +5486,2021-12-06T10:00:00,BMFBOVESPA:WEGE3,33.009998 +5487,2021-12-07T10:00:00,BMFBOVESPA:WEGE3,34.560001 +5488,2021-12-08T10:00:00,BMFBOVESPA:WEGE3,36.040001 +5489,2021-12-09T10:00:00,BMFBOVESPA:WEGE3,36.5 +5490,2021-12-10T10:00:00,BMFBOVESPA:WEGE3,35.799999 +5491,2021-12-13T10:00:00,BMFBOVESPA:WEGE3,35.599998 +5492,2021-12-14T10:00:00,BMFBOVESPA:WEGE3,35.290001 +5493,2021-12-15T10:00:00,BMFBOVESPA:WEGE3,35.610001 +5494,2021-12-16T10:00:00,BMFBOVESPA:WEGE3,35.599998 +5495,2021-12-17T10:00:00,BMFBOVESPA:WEGE3,34.849998 +5496,2021-12-20T10:00:00,BMFBOVESPA:WEGE3,34.009998 +5497,2021-12-21T10:00:00,BMFBOVESPA:WEGE3,33.919998 +5498,2021-12-22T10:00:00,BMFBOVESPA:WEGE3,33.669998 +5499,2021-12-23T10:00:00,BMFBOVESPA:WEGE3,33.470001 +5500,2021-12-27T10:00:00,BMFBOVESPA:WEGE3,33.169998 +5501,2021-12-28T10:00:00,BMFBOVESPA:WEGE3,33.290001 +5502,2021-12-29T10:00:00,BMFBOVESPA:WEGE3,32.740002 +5503,2021-12-30T10:00:00,BMFBOVESPA:WEGE3,32.98 +5504,2022-01-03T10:00:00,BMFBOVESPA:WEGE3,32.02 +5505,2022-01-04T10:00:00,BMFBOVESPA:WEGE3,31.860001 +5506,2022-01-05T10:00:00,BMFBOVESPA:WEGE3,30.18 +5507,2022-01-06T10:00:00,BMFBOVESPA:WEGE3,30.17 +5508,2022-01-07T10:00:00,BMFBOVESPA:WEGE3,29.41 +5509,2022-01-10T10:00:00,BMFBOVESPA:WEGE3,28.559999 +5510,2022-01-11T10:00:00,BMFBOVESPA:WEGE3,29.040001 +5511,2022-01-12T10:00:00,BMFBOVESPA:WEGE3,30.219999 +5512,2022-01-13T10:00:00,BMFBOVESPA:WEGE3,28.950001 +5513,2022-01-14T10:00:00,BMFBOVESPA:WEGE3,30.700001 +5514,2022-01-17T10:00:00,BMFBOVESPA:WEGE3,30.35 +5515,2022-01-18T10:00:00,BMFBOVESPA:WEGE3,30.540001 +5516,2022-01-19T10:00:00,BMFBOVESPA:WEGE3,30.5 +5517,2022-01-20T10:00:00,BMFBOVESPA:WEGE3,30.74 +5518,2022-01-21T10:00:00,BMFBOVESPA:WEGE3,30.610001 +5519,2022-01-24T10:00:00,BMFBOVESPA:WEGE3,29.9 +5520,2022-01-25T10:00:00,BMFBOVESPA:WEGE3,30.200001 +5521,2022-01-26T10:00:00,BMFBOVESPA:WEGE3,30.74 +5522,2022-01-27T10:00:00,BMFBOVESPA:WEGE3,32.400002 +5523,2022-01-28T10:00:00,BMFBOVESPA:WEGE3,31.620001 +5524,2022-01-31T10:00:00,BMFBOVESPA:WEGE3,32.16 +5525,2022-02-01T10:00:00,BMFBOVESPA:WEGE3,32.060001 +5526,2022-02-02T10:00:00,BMFBOVESPA:WEGE3,31.77 +5527,2022-02-03T10:00:00,BMFBOVESPA:WEGE3,30.950001 +5528,2022-02-04T10:00:00,BMFBOVESPA:WEGE3,30.85 +5529,2022-02-07T10:00:00,BMFBOVESPA:WEGE3,31.0 +5530,2022-02-08T10:00:00,BMFBOVESPA:WEGE3,30.219999 +5531,2022-02-09T10:00:00,BMFBOVESPA:WEGE3,30.290001 +5532,2022-02-10T10:00:00,BMFBOVESPA:WEGE3,29.74 +5533,2022-02-11T10:00:00,BMFBOVESPA:WEGE3,29.530001 +5534,2022-02-14T10:00:00,BMFBOVESPA:WEGE3,30.440001 +5535,2022-02-15T10:00:00,BMFBOVESPA:WEGE3,32.880001 +5536,2022-02-16T10:00:00,BMFBOVESPA:WEGE3,31.299999 +5537,2022-02-17T10:00:00,BMFBOVESPA:WEGE3,30.65 +5538,2022-02-18T10:00:00,BMFBOVESPA:WEGE3,29.809999 +5539,2022-02-21T10:00:00,BMFBOVESPA:WEGE3,29.52 +5540,2022-02-22T10:00:00,BMFBOVESPA:WEGE3,29.530001 +5541,2022-02-23T10:00:00,BMFBOVESPA:WEGE3,28.6 +5542,2022-02-24T10:00:00,BMFBOVESPA:WEGE3,29.32 +5543,2022-02-25T10:00:00,BMFBOVESPA:WEGE3,29.4 +5544,2022-03-02T10:00:00,BMFBOVESPA:WEGE3,30.25 +5545,2022-03-03T10:00:00,BMFBOVESPA:WEGE3,31.25 +5546,2022-03-04T10:00:00,BMFBOVESPA:WEGE3,31.51 +5547,2022-03-07T10:00:00,BMFBOVESPA:WEGE3,31.08 +5548,2022-03-08T10:00:00,BMFBOVESPA:WEGE3,31.57 +5549,2022-03-09T10:00:00,BMFBOVESPA:WEGE3,32.669998 +5550,2022-03-10T10:00:00,BMFBOVESPA:WEGE3,31.719999 +5551,2022-03-11T10:00:00,BMFBOVESPA:WEGE3,31.389999 +5552,2022-03-14T10:00:00,BMFBOVESPA:WEGE3,31.02 +5553,2022-03-15T10:00:00,BMFBOVESPA:WEGE3,30.200001 +5554,2022-03-16T10:00:00,BMFBOVESPA:WEGE3,31.98 +5555,2022-03-17T10:00:00,BMFBOVESPA:WEGE3,33.099998 +5556,2022-03-18T10:00:00,BMFBOVESPA:WEGE3,33.290001 +5557,2022-03-21T10:00:00,BMFBOVESPA:WEGE3,32.549999 +5558,2022-03-22T10:00:00,BMFBOVESPA:WEGE3,33.0 +5559,2022-03-23T10:00:00,BMFBOVESPA:WEGE3,32.75 +5560,2022-03-24T10:00:00,BMFBOVESPA:WEGE3,33.130001 +5561,2022-03-25T10:00:00,BMFBOVESPA:WEGE3,32.880001 +5562,2022-03-28T10:00:00,BMFBOVESPA:WEGE3,33.599998 +5563,2022-03-29T10:00:00,BMFBOVESPA:WEGE3,33.950001 +5564,2022-03-30T10:00:00,BMFBOVESPA:WEGE3,34.150002 +5565,2022-03-31T10:00:00,BMFBOVESPA:WEGE3,34.869999 +5566,2022-04-01T10:00:00,BMFBOVESPA:WEGE3,35.380001 +5567,2022-04-04T10:00:00,BMFBOVESPA:WEGE3,35.02 +5568,2022-04-05T10:00:00,BMFBOVESPA:WEGE3,34.630001 +5569,2022-04-06T10:00:00,BMFBOVESPA:WEGE3,34.330002 +5570,2022-04-07T10:00:00,BMFBOVESPA:WEGE3,34.119999 +5571,2022-04-08T10:00:00,BMFBOVESPA:WEGE3,34.139999 +5572,2022-04-11T10:00:00,BMFBOVESPA:WEGE3,32.549999 +5573,2022-04-12T10:00:00,BMFBOVESPA:WEGE3,32.369999 +5574,2022-04-13T10:00:00,BMFBOVESPA:WEGE3,32.560001 +5575,2022-04-14T10:00:00,BMFBOVESPA:WEGE3,32.290001 +5576,2022-04-18T10:00:00,BMFBOVESPA:WEGE3,31.91 +5577,2022-04-19T10:00:00,BMFBOVESPA:WEGE3,31.370001 +5578,2022-04-20T10:00:00,BMFBOVESPA:WEGE3,31.42 +5579,2022-04-22T10:00:00,BMFBOVESPA:WEGE3,31.309999 +5580,2022-04-25T10:00:00,BMFBOVESPA:WEGE3,31.209999 +5581,2022-04-26T10:00:00,BMFBOVESPA:WEGE3,29.98 +5582,2022-04-27T10:00:00,BMFBOVESPA:WEGE3,31.629999 +5583,2022-04-28T10:00:00,BMFBOVESPA:WEGE3,31.129999 +5584,2022-04-29T10:00:00,BMFBOVESPA:WEGE3,30.1 +5585,2022-05-02T10:00:00,BMFBOVESPA:WEGE3,28.940001 +5586,2022-05-03T10:00:00,BMFBOVESPA:WEGE3,28.41 +5587,2022-05-04T10:00:00,BMFBOVESPA:WEGE3,28.940001 +5588,2022-05-05T10:00:00,BMFBOVESPA:WEGE3,28.16 +5589,2022-05-06T10:00:00,BMFBOVESPA:WEGE3,27.15 +5590,2022-05-09T10:00:00,BMFBOVESPA:WEGE3,26.66 +5591,2022-05-10T10:00:00,BMFBOVESPA:WEGE3,26.120001 +5592,2022-05-11T10:00:00,BMFBOVESPA:WEGE3,26.1 +5593,2022-05-12T10:00:00,BMFBOVESPA:WEGE3,26.41 +5594,2022-05-13T10:00:00,BMFBOVESPA:WEGE3,26.5 +5595,2022-05-16T10:00:00,BMFBOVESPA:WEGE3,26.200001 +5596,2022-05-17T10:00:00,BMFBOVESPA:WEGE3,26.91 +5597,2022-05-18T10:00:00,BMFBOVESPA:WEGE3,26.43 +5598,2022-05-19T10:00:00,BMFBOVESPA:WEGE3,25.530001 +5599,2022-05-20T10:00:00,BMFBOVESPA:WEGE3,25.99 +5600,2022-05-23T10:00:00,BMFBOVESPA:WEGE3,26.57 +5601,2022-05-24T10:00:00,BMFBOVESPA:WEGE3,26.08 +5602,2022-05-25T10:00:00,BMFBOVESPA:WEGE3,25.309999 +5603,2022-05-26T10:00:00,BMFBOVESPA:WEGE3,25.709999 +5604,2022-05-27T10:00:00,BMFBOVESPA:WEGE3,26.219999 +5605,2022-05-30T10:00:00,BMFBOVESPA:WEGE3,25.540001 +5606,2022-05-31T10:00:00,BMFBOVESPA:WEGE3,25.370001 +5607,2022-06-01T10:00:00,BMFBOVESPA:WEGE3,26.209999 +5608,2022-06-02T10:00:00,BMFBOVESPA:WEGE3,26.33 +5609,2022-06-03T10:00:00,BMFBOVESPA:WEGE3,25.92 +5610,2022-06-06T10:00:00,BMFBOVESPA:WEGE3,25.98 +5611,2022-06-07T10:00:00,BMFBOVESPA:WEGE3,25.950001 +5612,2022-06-08T10:00:00,BMFBOVESPA:WEGE3,24.41 +5613,2022-06-09T10:00:00,BMFBOVESPA:WEGE3,24.52 +5614,2022-06-10T10:00:00,BMFBOVESPA:WEGE3,24.0 +5615,2022-06-13T10:00:00,BMFBOVESPA:WEGE3,23.82 +5616,2022-06-14T10:00:00,BMFBOVESPA:WEGE3,24.25 +5617,2022-06-15T10:00:00,BMFBOVESPA:WEGE3,24.0 +5618,2022-06-17T10:00:00,BMFBOVESPA:WEGE3,22.83 +5619,2022-06-20T10:00:00,BMFBOVESPA:WEGE3,24.1 +5620,2022-06-21T10:00:00,BMFBOVESPA:WEGE3,25.299999 +5621,2022-06-22T10:00:00,BMFBOVESPA:WEGE3,25.790001 +5622,2022-06-23T10:00:00,BMFBOVESPA:WEGE3,25.91 +5623,2022-06-24T10:00:00,BMFBOVESPA:WEGE3,26.459999 +5624,2022-06-27T10:00:00,BMFBOVESPA:WEGE3,25.93 +5625,2022-06-28T10:00:00,BMFBOVESPA:WEGE3,26.15 +5626,2022-06-29T10:00:00,BMFBOVESPA:WEGE3,26.030001 +5627,2022-06-30T10:00:00,BMFBOVESPA:WEGE3,26.450001 +5628,2022-07-01T10:00:00,BMFBOVESPA:WEGE3,26.5 +5629,2022-07-04T10:00:00,BMFBOVESPA:WEGE3,26.49 +5630,2022-07-05T10:00:00,BMFBOVESPA:WEGE3,27.02 +5631,2022-07-06T10:00:00,BMFBOVESPA:WEGE3,27.1 +5632,2022-07-07T10:00:00,BMFBOVESPA:WEGE3,27.610001 +5633,2022-07-08T10:00:00,BMFBOVESPA:WEGE3,27.27 +5634,2022-07-11T10:00:00,BMFBOVESPA:WEGE3,26.58 +5635,2022-07-12T10:00:00,BMFBOVESPA:WEGE3,26.59 +5636,2022-07-13T10:00:00,BMFBOVESPA:WEGE3,26.73 +5637,2022-07-14T10:00:00,BMFBOVESPA:WEGE3,26.4 +5638,2022-07-15T10:00:00,BMFBOVESPA:WEGE3,26.549999 +5639,2022-07-18T10:00:00,BMFBOVESPA:WEGE3,26.120001 +5640,2022-07-19T10:00:00,BMFBOVESPA:WEGE3,26.959999 +5641,2022-07-20T10:00:00,BMFBOVESPA:WEGE3,25.99 +5642,2022-07-21T10:00:00,BMFBOVESPA:WEGE3,25.33 +5643,2022-07-22T10:00:00,BMFBOVESPA:WEGE3,25.84 +5644,2022-07-25T10:00:00,BMFBOVESPA:WEGE3,26.48 +5645,2022-07-26T10:00:00,BMFBOVESPA:WEGE3,26.200001 +5646,2022-07-27T10:00:00,BMFBOVESPA:WEGE3,26.870001 +5647,2022-07-28T10:00:00,BMFBOVESPA:WEGE3,27.93 +5648,2022-07-29T10:00:00,BMFBOVESPA:WEGE3,28.040001 +5649,2022-08-01T10:00:00,BMFBOVESPA:WEGE3,27.879999 +5650,2022-08-02T10:00:00,BMFBOVESPA:WEGE3,28.379999 +5651,2022-08-03T10:00:00,BMFBOVESPA:WEGE3,28.120001 +5652,2022-08-04T10:00:00,BMFBOVESPA:WEGE3,28.809999 +5653,2022-08-05T10:00:00,BMFBOVESPA:WEGE3,28.83 +5654,2022-08-08T10:00:00,BMFBOVESPA:WEGE3,29.73 +5655,2022-08-09T10:00:00,BMFBOVESPA:WEGE3,29.58 +5656,2022-08-10T10:00:00,BMFBOVESPA:WEGE3,30.68 +5657,2022-08-11T10:00:00,BMFBOVESPA:WEGE3,30.129999 +5658,2022-08-12T10:00:00,BMFBOVESPA:WEGE3,30.9 +5659,2022-08-15T10:00:00,BMFBOVESPA:WEGE3,30.34 +5660,2022-08-16T10:00:00,BMFBOVESPA:WEGE3,30.59 +5661,2022-08-17T10:00:00,BMFBOVESPA:WEGE3,30.43 +5662,2022-08-18T10:00:00,BMFBOVESPA:WEGE3,30.84 +5663,2022-08-19T10:00:00,BMFBOVESPA:WEGE3,29.85 +5664,2022-08-22T10:00:00,BMFBOVESPA:WEGE3,28.950001 +5665,2022-08-23T10:00:00,BMFBOVESPA:WEGE3,28.799999 +5666,2022-08-24T10:00:00,BMFBOVESPA:WEGE3,28.790001 +5667,2022-08-25T10:00:00,BMFBOVESPA:WEGE3,28.950001 +5668,2022-08-26T10:00:00,BMFBOVESPA:WEGE3,28.809999 +5669,2022-08-29T10:00:00,BMFBOVESPA:WEGE3,28.370001 +5670,2022-08-30T10:00:00,BMFBOVESPA:WEGE3,28.389999 +5671,2022-08-31T10:00:00,BMFBOVESPA:WEGE3,28.290001 +5672,2022-09-01T10:00:00,BMFBOVESPA:WEGE3,28.379999 +5673,2022-09-02T10:00:00,BMFBOVESPA:WEGE3,30.209999 +5674,2022-09-05T10:00:00,BMFBOVESPA:WEGE3,30.9 +5675,2022-09-06T10:00:00,BMFBOVESPA:WEGE3,30.290001 +5676,2022-09-08T10:00:00,BMFBOVESPA:WEGE3,30.209999 +5677,2022-09-09T10:00:00,BMFBOVESPA:WEGE3,30.450001 +5678,2022-09-12T10:00:00,BMFBOVESPA:WEGE3,31.719999 +5679,2022-09-13T10:00:00,BMFBOVESPA:WEGE3,30.610001 +5680,2022-09-14T10:00:00,BMFBOVESPA:WEGE3,30.620001 +5681,2022-09-15T10:00:00,BMFBOVESPA:WEGE3,30.01 +5682,2022-09-16T10:00:00,BMFBOVESPA:WEGE3,30.48 +5683,2022-09-19T10:00:00,BMFBOVESPA:WEGE3,30.6 +5684,2022-09-20T10:00:00,BMFBOVESPA:WEGE3,31.129999 +5685,2022-09-21T10:00:00,BMFBOVESPA:WEGE3,31.18 +5686,2022-09-22T10:00:00,BMFBOVESPA:WEGE3,31.01 +5687,2022-09-23T10:00:00,BMFBOVESPA:WEGE3,30.57 +5688,2022-09-26T10:00:00,BMFBOVESPA:WEGE3,30.52 +5689,2022-09-27T10:00:00,BMFBOVESPA:WEGE3,30.049999 +5690,2022-09-28T10:00:00,BMFBOVESPA:WEGE3,30.32 +5691,2022-09-29T10:00:00,BMFBOVESPA:WEGE3,30.139999 +5692,2022-09-30T10:00:00,BMFBOVESPA:WEGE3,32.139999 +5693,2022-10-03T10:00:00,BMFBOVESPA:WEGE3,33.580002 +5694,2022-10-04T10:00:00,BMFBOVESPA:WEGE3,33.240002 +5695,2022-10-05T10:00:00,BMFBOVESPA:WEGE3,33.669998 +5696,2022-10-06T10:00:00,BMFBOVESPA:WEGE3,33.73 +5697,2022-10-07T10:00:00,BMFBOVESPA:WEGE3,33.349998 +5698,2022-10-10T10:00:00,BMFBOVESPA:WEGE3,34.27 +5699,2022-10-11T10:00:00,BMFBOVESPA:WEGE3,33.900002 +5700,2022-10-13T10:00:00,BMFBOVESPA:WEGE3,33.470001 +5701,2022-10-14T10:00:00,BMFBOVESPA:WEGE3,32.860001 +5702,2022-10-17T10:00:00,BMFBOVESPA:WEGE3,33.610001 +5703,2022-10-18T10:00:00,BMFBOVESPA:WEGE3,34.560001 +5704,2022-10-19T10:00:00,BMFBOVESPA:WEGE3,34.650002 +5705,2022-10-20T10:00:00,BMFBOVESPA:WEGE3,34.66 +5706,2022-10-21T10:00:00,BMFBOVESPA:WEGE3,35.200001 +5707,2022-10-24T10:00:00,BMFBOVESPA:WEGE3,34.919998 +5708,2022-10-25T10:00:00,BMFBOVESPA:WEGE3,35.049999 +5709,2022-10-26T10:00:00,BMFBOVESPA:WEGE3,37.98 +5710,2022-10-27T10:00:00,BMFBOVESPA:WEGE3,38.830002 +5711,2022-10-28T10:00:00,BMFBOVESPA:WEGE3,38.470001 +5712,2022-10-31T10:00:00,BMFBOVESPA:WEGE3,40.279999 +5713,2022-11-01T10:00:00,BMFBOVESPA:WEGE3,39.41 +5714,2022-11-03T10:00:00,BMFBOVESPA:WEGE3,40.200001 +5715,2022-11-04T10:00:00,BMFBOVESPA:WEGE3,40.799999 +5716,2022-11-07T10:00:00,BMFBOVESPA:WEGE3,40.900002 +5717,2022-11-08T10:00:00,BMFBOVESPA:WEGE3,40.799999 +5718,2022-11-09T10:00:00,BMFBOVESPA:WEGE3,40.599998 +5719,2022-11-10T10:00:00,BMFBOVESPA:WEGE3,39.23 +5720,2022-11-11T10:00:00,BMFBOVESPA:WEGE3,39.990002 +5721,2022-11-14T10:00:00,BMFBOVESPA:WEGE3,40.66 +5722,2022-11-16T10:00:00,BMFBOVESPA:WEGE3,38.709999 +5723,2022-11-17T10:00:00,BMFBOVESPA:WEGE3,39.549999 +5724,2022-11-18T10:00:00,BMFBOVESPA:WEGE3,39.279999 +5725,2022-11-21T10:00:00,BMFBOVESPA:WEGE3,39.490002 +5726,2022-11-22T10:00:00,BMFBOVESPA:WEGE3,38.900002 +5727,2022-11-23T10:00:00,BMFBOVESPA:WEGE3,38.939999 +5728,2022-11-24T10:00:00,BMFBOVESPA:WEGE3,39.759998 +5729,2022-11-25T10:00:00,BMFBOVESPA:WEGE3,39.099998 +5730,2022-11-28T10:00:00,BMFBOVESPA:WEGE3,37.5 +5731,2022-11-29T10:00:00,BMFBOVESPA:WEGE3,37.709999 +5732,2022-11-30T10:00:00,BMFBOVESPA:WEGE3,39.0 +5733,2022-12-01T10:00:00,BMFBOVESPA:WEGE3,38.310001 +5734,2022-12-02T10:00:00,BMFBOVESPA:WEGE3,38.66 +5735,2022-12-05T10:00:00,BMFBOVESPA:WEGE3,37.599998 +5736,2022-12-06T10:00:00,BMFBOVESPA:WEGE3,37.709999 +5737,2022-12-07T10:00:00,BMFBOVESPA:WEGE3,37.259998 +5738,2022-12-08T10:00:00,BMFBOVESPA:WEGE3,37.200001 +5739,2022-12-09T10:00:00,BMFBOVESPA:WEGE3,37.099998 +5740,2022-12-12T10:00:00,BMFBOVESPA:WEGE3,36.07 +5741,2022-12-13T10:00:00,BMFBOVESPA:WEGE3,35.790001 +5742,2022-12-14T10:00:00,BMFBOVESPA:WEGE3,37.060001 +5743,2022-12-15T10:00:00,BMFBOVESPA:WEGE3,37.080002 +5744,2022-12-16T10:00:00,BMFBOVESPA:WEGE3,37.450001 +5745,2022-12-19T10:00:00,BMFBOVESPA:WEGE3,38.119999 +5746,2022-12-20T10:00:00,BMFBOVESPA:WEGE3,38.43 +5747,2022-12-21T10:00:00,BMFBOVESPA:WEGE3,38.400002 +5748,2022-12-22T10:00:00,BMFBOVESPA:WEGE3,38.939999 +5749,2022-12-23T10:00:00,BMFBOVESPA:WEGE3,38.5 +5750,2022-12-26T10:00:00,BMFBOVESPA:WEGE3,38.189999 +5751,2022-12-27T10:00:00,BMFBOVESPA:WEGE3,38.009998 +5752,2022-12-28T10:00:00,BMFBOVESPA:WEGE3,38.700001 +5753,2022-12-29T10:00:00,BMFBOVESPA:WEGE3,38.509998 +5754,2023-01-02T10:00:00,BMFBOVESPA:WEGE3,38.099998 +5755,2023-01-03T10:00:00,BMFBOVESPA:WEGE3,37.150002 +5756,2023-01-04T10:00:00,BMFBOVESPA:WEGE3,37.400002 +5757,2023-01-05T10:00:00,BMFBOVESPA:WEGE3,37.48 +5758,2023-01-06T10:00:00,BMFBOVESPA:WEGE3,38.029999 +5759,2023-01-09T10:00:00,BMFBOVESPA:WEGE3,37.919998 +5760,2023-01-10T10:00:00,BMFBOVESPA:WEGE3,37.549999 +5761,2023-01-11T10:00:00,BMFBOVESPA:WEGE3,38.599998 +5762,2023-01-12T10:00:00,BMFBOVESPA:WEGE3,38.509998 +5763,2023-01-13T10:00:00,BMFBOVESPA:WEGE3,38.970001 +5764,2023-01-16T10:00:00,BMFBOVESPA:WEGE3,37.689999 +5765,2023-01-17T10:00:00,BMFBOVESPA:WEGE3,38.310001 +5766,2023-01-18T10:00:00,BMFBOVESPA:WEGE3,37.990002 +5767,2023-01-19T10:00:00,BMFBOVESPA:WEGE3,37.91 +5768,2023-01-20T10:00:00,BMFBOVESPA:WEGE3,37.330002 +5769,2023-01-23T10:00:00,BMFBOVESPA:WEGE3,37.369999 +5770,2023-01-24T10:00:00,BMFBOVESPA:WEGE3,37.209999 +5771,2023-01-25T10:00:00,BMFBOVESPA:WEGE3,38.720001 +5772,2023-01-26T10:00:00,BMFBOVESPA:WEGE3,38.209999 +5773,2023-01-27T10:00:00,BMFBOVESPA:WEGE3,37.91 +5774,2023-01-30T10:00:00,BMFBOVESPA:WEGE3,37.349998 +5775,2023-01-31T10:00:00,BMFBOVESPA:WEGE3,38.240002 +5776,2023-02-01T10:00:00,BMFBOVESPA:WEGE3,38.389999 +5777,2023-02-02T10:00:00,BMFBOVESPA:WEGE3,38.040001 +5778,2023-02-03T10:00:00,BMFBOVESPA:WEGE3,37.91 +5779,2023-02-06T10:00:00,BMFBOVESPA:WEGE3,37.57 +5780,2023-02-07T10:00:00,BMFBOVESPA:WEGE3,37.669998 +5781,2023-02-08T10:00:00,BMFBOVESPA:WEGE3,37.66 +5782,2023-02-09T10:00:00,BMFBOVESPA:WEGE3,37.98 +5783,2023-02-10T10:00:00,BMFBOVESPA:WEGE3,38.599998 +5784,2023-02-13T10:00:00,BMFBOVESPA:WEGE3,38.580002 +5785,2023-02-14T10:00:00,BMFBOVESPA:WEGE3,38.360001 +5786,2023-02-15T10:00:00,BMFBOVESPA:WEGE3,38.880001 +5787,2023-02-16T10:00:00,BMFBOVESPA:WEGE3,38.779999 +5788,2023-02-17T10:00:00,BMFBOVESPA:WEGE3,39.619999 +5789,2023-02-22T13:00:00,BMFBOVESPA:WEGE3,38.400002 +5790,2023-02-23T10:00:00,BMFBOVESPA:WEGE3,39.240002 +5791,2023-02-24T10:00:00,BMFBOVESPA:WEGE3,38.860001 +5792,2023-02-27T10:00:00,BMFBOVESPA:WEGE3,38.799999 +5793,2023-02-28T10:00:00,BMFBOVESPA:WEGE3,39.16 +5794,2023-03-01T10:00:00,BMFBOVESPA:WEGE3,39.380001 +5795,2023-03-02T10:00:00,BMFBOVESPA:WEGE3,39.16 +5796,2023-03-03T10:00:00,BMFBOVESPA:WEGE3,38.84 +5797,2023-03-06T10:00:00,BMFBOVESPA:WEGE3,39.43 +5798,2023-03-07T10:00:00,BMFBOVESPA:WEGE3,39.59 +5799,2023-03-08T10:00:00,BMFBOVESPA:WEGE3,40.16 +5800,2023-03-09T10:00:00,BMFBOVESPA:WEGE3,39.860001 +5801,2023-03-10T10:00:00,BMFBOVESPA:WEGE3,39.540001 +5802,2023-03-13T10:00:00,BMFBOVESPA:WEGE3,39.790001 +5803,2023-03-14T10:00:00,BMFBOVESPA:WEGE3,40.259998 +5804,2023-03-15T10:00:00,BMFBOVESPA:WEGE3,40.07 +5805,2023-03-16T10:00:00,BMFBOVESPA:WEGE3,40.299999 +5806,2023-03-17T10:00:00,BMFBOVESPA:WEGE3,39.869999 +5807,2023-03-20T10:00:00,BMFBOVESPA:WEGE3,39.700001 +5808,2023-03-21T10:00:00,BMFBOVESPA:WEGE3,39.959999 +5809,2023-03-22T10:00:00,BMFBOVESPA:WEGE3,39.52 +5810,2023-03-23T10:00:00,BMFBOVESPA:WEGE3,39.889999 +5811,2023-03-24T10:00:00,BMFBOVESPA:WEGE3,40.509998 +5812,2023-03-27T10:00:00,BMFBOVESPA:WEGE3,41.189999 +5813,2023-03-28T10:00:00,BMFBOVESPA:WEGE3,41.369999 +5814,2023-03-29T10:00:00,BMFBOVESPA:WEGE3,41.73 +5815,2023-03-30T10:00:00,BMFBOVESPA:WEGE3,41.860001 +5816,2023-03-31T10:00:00,BMFBOVESPA:WEGE3,40.549999 +5817,2023-04-03T10:00:00,BMFBOVESPA:WEGE3,39.59 +5818,2023-04-04T10:00:00,BMFBOVESPA:WEGE3,39.630001 +5819,2023-04-05T10:00:00,BMFBOVESPA:WEGE3,38.75 +5820,2023-04-06T10:00:00,BMFBOVESPA:WEGE3,38.610001 +5821,2023-04-10T10:00:00,BMFBOVESPA:WEGE3,38.389999 +5822,2023-04-11T10:00:00,BMFBOVESPA:WEGE3,39.09 +5823,2023-04-12T10:00:00,BMFBOVESPA:WEGE3,39.740002 +5824,2023-04-13T10:00:00,BMFBOVESPA:WEGE3,39.369999 +5825,2023-04-14T10:00:00,BMFBOVESPA:WEGE3,38.759998 +5826,2023-04-17T10:00:00,BMFBOVESPA:WEGE3,39.48 +5827,2023-04-18T10:00:00,BMFBOVESPA:WEGE3,39.27 +5828,2023-04-19T10:00:00,BMFBOVESPA:WEGE3,39.110001 +5829,2023-04-20T10:00:00,BMFBOVESPA:WEGE3,40.25 +5830,2023-04-24T10:00:00,BMFBOVESPA:WEGE3,40.349998 +5831,2023-04-25T10:00:00,BMFBOVESPA:WEGE3,40.540001 +5832,2023-04-26T10:00:00,BMFBOVESPA:WEGE3,40.110001 +5833,2023-04-27T10:00:00,BMFBOVESPA:WEGE3,40.349998 +5834,2023-04-28T10:00:00,BMFBOVESPA:WEGE3,41.119999 +5835,2023-05-02T10:00:00,BMFBOVESPA:WEGE3,40.82 +5836,2023-05-03T10:00:00,BMFBOVESPA:WEGE3,39.900002 +5837,2023-05-04T10:00:00,BMFBOVESPA:WEGE3,39.299999 +5838,2023-05-05T10:00:00,BMFBOVESPA:WEGE3,39.220001 +5839,2023-05-08T10:00:00,BMFBOVESPA:WEGE3,39.200001 +5840,2023-05-09T10:00:00,BMFBOVESPA:WEGE3,39.71 +5841,2011-05-02T10:00:00,BMFBOVESPA:MGLU3,0.47355332 +5842,2011-05-03T10:00:00,BMFBOVESPA:MGLU3,0.46923515 +5843,2011-05-04T10:00:00,BMFBOVESPA:MGLU3,0.47441691 +5844,2011-05-05T10:00:00,BMFBOVESPA:MGLU3,0.47153814 +5845,2011-05-06T10:00:00,BMFBOVESPA:MGLU3,0.46808368 +5846,2011-05-09T10:00:00,BMFBOVESPA:MGLU3,0.46059895 +5847,2011-05-10T10:00:00,BMFBOVESPA:MGLU3,0.47758353 +5848,2011-05-11T10:00:00,BMFBOVESPA:MGLU3,0.47211392 +5849,2011-05-12T10:00:00,BMFBOVESPA:MGLU3,0.47268967 +5850,2011-05-13T10:00:00,BMFBOVESPA:MGLU3,0.47067455 +5851,2011-05-16T10:00:00,BMFBOVESPA:MGLU3,0.46491706 +5852,2011-05-17T10:00:00,BMFBOVESPA:MGLU3,0.46347769 +5853,2011-05-18T10:00:00,BMFBOVESPA:MGLU3,0.45484146 +5854,2011-05-19T10:00:00,BMFBOVESPA:MGLU3,0.45570508 +5855,2011-05-20T10:00:00,BMFBOVESPA:MGLU3,0.4588717 +5856,2011-05-23T10:00:00,BMFBOVESPA:MGLU3,0.45714445 +5857,2011-05-24T10:00:00,BMFBOVESPA:MGLU3,0.45109909 +5858,2011-05-25T10:00:00,BMFBOVESPA:MGLU3,0.437569 +5859,2011-05-26T10:00:00,BMFBOVESPA:MGLU3,0.45282634 +5860,2011-05-27T10:00:00,BMFBOVESPA:MGLU3,0.45484146 +5861,2011-05-30T10:00:00,BMFBOVESPA:MGLU3,0.45915957 +5862,2011-05-31T10:00:00,BMFBOVESPA:MGLU3,0.46059895 +5863,2011-06-01T10:00:00,BMFBOVESPA:MGLU3,0.46635646 +5864,2011-06-02T10:00:00,BMFBOVESPA:MGLU3,0.47211392 +5865,2011-06-03T10:00:00,BMFBOVESPA:MGLU3,0.48075018 +5866,2011-06-06T10:00:00,BMFBOVESPA:MGLU3,0.48075018 +5867,2011-06-07T10:00:00,BMFBOVESPA:MGLU3,0.4804623 +5868,2011-06-08T10:00:00,BMFBOVESPA:MGLU3,0.47729566 +5869,2011-06-09T10:00:00,BMFBOVESPA:MGLU3,0.49226512 +5870,2011-06-10T10:00:00,BMFBOVESPA:MGLU3,0.49370449 +5871,2011-06-13T10:00:00,BMFBOVESPA:MGLU3,0.49802258 +5872,2011-06-14T10:00:00,BMFBOVESPA:MGLU3,0.4928409 +5873,2011-06-15T10:00:00,BMFBOVESPA:MGLU3,0.48621973 +5874,2011-06-16T10:00:00,BMFBOVESPA:MGLU3,0.48362886 +5875,2011-06-17T10:00:00,BMFBOVESPA:MGLU3,0.47499266 +5876,2011-06-20T10:00:00,BMFBOVESPA:MGLU3,0.46635646 +5877,2011-06-21T10:00:00,BMFBOVESPA:MGLU3,0.47787141 +5878,2011-06-22T10:00:00,BMFBOVESPA:MGLU3,0.4677958 +5879,2011-06-24T10:00:00,BMFBOVESPA:MGLU3,0.46635646 +5880,2011-06-27T10:00:00,BMFBOVESPA:MGLU3,0.46059895 +5881,2011-06-28T10:00:00,BMFBOVESPA:MGLU3,0.46750793 +5882,2011-06-29T10:00:00,BMFBOVESPA:MGLU3,0.47268967 +5883,2011-06-30T10:00:00,BMFBOVESPA:MGLU3,0.4677958 +5884,2011-07-01T10:00:00,BMFBOVESPA:MGLU3,0.46635646 +5885,2011-07-04T10:00:00,BMFBOVESPA:MGLU3,0.47211392 +5886,2011-07-05T10:00:00,BMFBOVESPA:MGLU3,0.48276527 +5887,2011-07-06T10:00:00,BMFBOVESPA:MGLU3,0.48075018 +5888,2011-07-07T10:00:00,BMFBOVESPA:MGLU3,0.47211392 +5889,2011-07-08T10:00:00,BMFBOVESPA:MGLU3,0.46923515 +5890,2011-07-11T10:00:00,BMFBOVESPA:MGLU3,0.4476446 +5891,2011-07-12T10:00:00,BMFBOVESPA:MGLU3,0.45915957 +5892,2011-07-13T10:00:00,BMFBOVESPA:MGLU3,0.45340209 +5893,2011-07-14T10:00:00,BMFBOVESPA:MGLU3,0.43181151 +5894,2011-07-15T10:00:00,BMFBOVESPA:MGLU3,0.41741779 +5895,2011-07-18T10:00:00,BMFBOVESPA:MGLU3,0.39928171 +5896,2011-07-19T10:00:00,BMFBOVESPA:MGLU3,0.42605402 +5897,2011-07-20T10:00:00,BMFBOVESPA:MGLU3,0.41194818 +5898,2011-07-21T10:00:00,BMFBOVESPA:MGLU3,0.4128118 +5899,2011-07-22T10:00:00,BMFBOVESPA:MGLU3,0.42893277 +5900,2011-07-25T10:00:00,BMFBOVESPA:MGLU3,0.42893277 +5901,2011-07-26T10:00:00,BMFBOVESPA:MGLU3,0.44447798 +5902,2011-07-27T10:00:00,BMFBOVESPA:MGLU3,0.43008427 +5903,2011-07-28T10:00:00,BMFBOVESPA:MGLU3,0.40734219 +5904,2011-07-29T10:00:00,BMFBOVESPA:MGLU3,0.39726659 +5905,2011-08-01T10:00:00,BMFBOVESPA:MGLU3,0.4027362 +5906,2011-08-02T10:00:00,BMFBOVESPA:MGLU3,0.40244833 +5907,2011-08-03T10:00:00,BMFBOVESPA:MGLU3,0.38719099 +5908,2011-08-04T10:00:00,BMFBOVESPA:MGLU3,0.35408544 +5909,2011-08-05T10:00:00,BMFBOVESPA:MGLU3,0.34084322 +5910,2011-08-08T10:00:00,BMFBOVESPA:MGLU3,0.31666178 +5911,2011-08-09T10:00:00,BMFBOVESPA:MGLU3,0.32241926 +5912,2011-08-10T10:00:00,BMFBOVESPA:MGLU3,0.32385863 +5913,2011-08-11T10:00:00,BMFBOVESPA:MGLU3,0.35955505 +5914,2011-08-12T10:00:00,BMFBOVESPA:MGLU3,0.37970626 +5915,2011-08-15T10:00:00,BMFBOVESPA:MGLU3,0.38517587 +5916,2011-08-16T10:00:00,BMFBOVESPA:MGLU3,0.37826688 +5917,2011-08-17T10:00:00,BMFBOVESPA:MGLU3,0.38056988 +5918,2011-08-18T10:00:00,BMFBOVESPA:MGLU3,0.38200925 +5919,2011-08-19T10:00:00,BMFBOVESPA:MGLU3,0.36963065 +5920,2011-08-22T10:00:00,BMFBOVESPA:MGLU3,0.36790341 +5921,2011-08-23T10:00:00,BMFBOVESPA:MGLU3,0.36617616 +5922,2011-08-24T10:00:00,BMFBOVESPA:MGLU3,0.35984293 +5923,2011-08-25T10:00:00,BMFBOVESPA:MGLU3,0.35408544 +5924,2011-08-26T10:00:00,BMFBOVESPA:MGLU3,0.34257047 +5925,2011-08-29T10:00:00,BMFBOVESPA:MGLU3,0.34976732 +5926,2011-08-30T10:00:00,BMFBOVESPA:MGLU3,0.35552481 +5927,2011-08-31T10:00:00,BMFBOVESPA:MGLU3,0.36991853 +5928,2011-09-01T10:00:00,BMFBOVESPA:MGLU3,0.40216045 +5929,2011-09-02T10:00:00,BMFBOVESPA:MGLU3,0.40878156 +5930,2011-09-05T10:00:00,BMFBOVESPA:MGLU3,0.40705432 +5931,2011-09-06T10:00:00,BMFBOVESPA:MGLU3,0.42288741 +5932,2011-09-08T10:00:00,BMFBOVESPA:MGLU3,0.42000866 +5933,2011-09-09T10:00:00,BMFBOVESPA:MGLU3,0.41453905 +5934,2011-09-12T10:00:00,BMFBOVESPA:MGLU3,0.41885717 +5935,2011-09-13T10:00:00,BMFBOVESPA:MGLU3,0.41022094 +5936,2011-09-14T10:00:00,BMFBOVESPA:MGLU3,0.40302408 +5937,2011-09-15T10:00:00,BMFBOVESPA:MGLU3,0.4027362 +5938,2011-09-16T10:00:00,BMFBOVESPA:MGLU3,0.39726659 +5939,2011-09-19T10:00:00,BMFBOVESPA:MGLU3,0.39813021 +5940,2011-09-20T10:00:00,BMFBOVESPA:MGLU3,0.38863036 +5941,2011-09-21T10:00:00,BMFBOVESPA:MGLU3,0.37711539 +5942,2011-09-22T10:00:00,BMFBOVESPA:MGLU3,0.35091882 +5943,2011-09-23T10:00:00,BMFBOVESPA:MGLU3,0.34832795 +5944,2011-09-26T10:00:00,BMFBOVESPA:MGLU3,0.35063095 +5945,2011-09-27T10:00:00,BMFBOVESPA:MGLU3,0.35955505 +5946,2011-09-28T10:00:00,BMFBOVESPA:MGLU3,0.35408544 +5947,2011-09-29T10:00:00,BMFBOVESPA:MGLU3,0.34976732 +5948,2011-09-30T10:00:00,BMFBOVESPA:MGLU3,0.33796448 +5949,2011-10-03T10:00:00,BMFBOVESPA:MGLU3,0.32299501 +5950,2011-10-04T10:00:00,BMFBOVESPA:MGLU3,0.32213139 +5951,2011-10-05T10:00:00,BMFBOVESPA:MGLU3,0.32961612 +5952,2011-10-06T10:00:00,BMFBOVESPA:MGLU3,0.33393424 +5953,2011-10-07T10:00:00,BMFBOVESPA:MGLU3,0.32241926 +5954,2011-10-10T10:00:00,BMFBOVESPA:MGLU3,0.33393424 +5955,2011-10-11T10:00:00,BMFBOVESPA:MGLU3,0.33537361 +5956,2011-10-13T10:00:00,BMFBOVESPA:MGLU3,0.34487346 +5957,2011-10-14T10:00:00,BMFBOVESPA:MGLU3,0.35235819 +5958,2011-10-17T10:00:00,BMFBOVESPA:MGLU3,0.34400984 +5959,2011-10-18T10:00:00,BMFBOVESPA:MGLU3,0.34544921 +5960,2011-10-19T10:00:00,BMFBOVESPA:MGLU3,0.35840355 +5961,2011-10-20T10:00:00,BMFBOVESPA:MGLU3,0.3589793 +5962,2011-10-21T10:00:00,BMFBOVESPA:MGLU3,0.3589793 +5963,2011-10-24T10:00:00,BMFBOVESPA:MGLU3,0.36099442 +5964,2011-10-25T10:00:00,BMFBOVESPA:MGLU3,0.35753993 +5965,2011-10-26T10:00:00,BMFBOVESPA:MGLU3,0.36272167 +5966,2011-10-27T10:00:00,BMFBOVESPA:MGLU3,0.37279727 +5967,2011-10-28T10:00:00,BMFBOVESPA:MGLU3,0.38575162 +5968,2011-10-31T10:00:00,BMFBOVESPA:MGLU3,0.37999413 +5969,2011-11-01T10:00:00,BMFBOVESPA:MGLU3,0.36847916 +5970,2011-11-03T10:00:00,BMFBOVESPA:MGLU3,0.37855476 +5971,2011-11-04T10:00:00,BMFBOVESPA:MGLU3,0.37394877 +5972,2011-11-07T10:00:00,BMFBOVESPA:MGLU3,0.3814335 +5973,2011-11-08T10:00:00,BMFBOVESPA:MGLU3,0.37567601 +5974,2011-11-09T10:00:00,BMFBOVESPA:MGLU3,0.36272167 +5975,2011-11-10T10:00:00,BMFBOVESPA:MGLU3,0.36560041 +5976,2011-11-11T10:00:00,BMFBOVESPA:MGLU3,0.34113109 +5977,2011-11-14T10:00:00,BMFBOVESPA:MGLU3,0.32788887 +5978,2011-11-16T10:00:00,BMFBOVESPA:MGLU3,0.31810115 +5979,2011-11-17T10:00:00,BMFBOVESPA:MGLU3,0.31954052 +5980,2011-11-18T10:00:00,BMFBOVESPA:MGLU3,0.32126776 +5981,2011-11-21T10:00:00,BMFBOVESPA:MGLU3,0.30226806 +5982,2011-11-22T10:00:00,BMFBOVESPA:MGLU3,0.28758647 +5983,2011-11-23T10:00:00,BMFBOVESPA:MGLU3,0.28326835 +5984,2011-11-24T10:00:00,BMFBOVESPA:MGLU3,0.28787434 +5985,2011-11-25T10:00:00,BMFBOVESPA:MGLU3,0.28701072 +5986,2011-11-28T10:00:00,BMFBOVESPA:MGLU3,0.29651057 +5987,2011-11-29T10:00:00,BMFBOVESPA:MGLU3,0.29651057 +5988,2011-11-30T10:00:00,BMFBOVESPA:MGLU3,0.31378303 +5989,2011-12-01T10:00:00,BMFBOVESPA:MGLU3,0.33940385 +5990,2011-12-02T10:00:00,BMFBOVESPA:MGLU3,0.33076762 +5991,2011-12-05T10:00:00,BMFBOVESPA:MGLU3,0.32241926 +5992,2011-12-06T10:00:00,BMFBOVESPA:MGLU3,0.31378303 +5993,2011-12-07T10:00:00,BMFBOVESPA:MGLU3,0.30946492 +5994,2011-12-08T10:00:00,BMFBOVESPA:MGLU3,0.29938931 +5995,2011-12-09T10:00:00,BMFBOVESPA:MGLU3,0.30370743 +5996,2011-12-12T10:00:00,BMFBOVESPA:MGLU3,0.30169231 +5997,2011-12-13T10:00:00,BMFBOVESPA:MGLU3,0.29938931 +5998,2011-12-14T10:00:00,BMFBOVESPA:MGLU3,0.28643497 +5999,2011-12-15T10:00:00,BMFBOVESPA:MGLU3,0.29075308 +6000,2011-12-16T10:00:00,BMFBOVESPA:MGLU3,0.30226806 +6001,2011-12-19T10:00:00,BMFBOVESPA:MGLU3,0.29219246 +6002,2011-12-20T10:00:00,BMFBOVESPA:MGLU3,0.29910144 +6003,2011-12-21T10:00:00,BMFBOVESPA:MGLU3,0.28211685 +6004,2011-12-22T10:00:00,BMFBOVESPA:MGLU3,0.26052628 +6005,2011-12-23T10:00:00,BMFBOVESPA:MGLU3,0.26772314 +6006,2011-12-26T10:00:00,BMFBOVESPA:MGLU3,0.27088975 +6007,2011-12-27T10:00:00,BMFBOVESPA:MGLU3,0.26657164 +6008,2011-12-28T10:00:00,BMFBOVESPA:MGLU3,0.26657164 +6009,2011-12-29T10:00:00,BMFBOVESPA:MGLU3,0.27463212 +6010,2012-01-02T10:00:00,BMFBOVESPA:MGLU3,0.26772314 +6011,2012-01-03T10:00:00,BMFBOVESPA:MGLU3,0.26599589 +6012,2012-01-04T10:00:00,BMFBOVESPA:MGLU3,0.26340502 +6013,2012-01-05T10:00:00,BMFBOVESPA:MGLU3,0.26110203 +6014,2012-01-06T10:00:00,BMFBOVESPA:MGLU3,0.26829889 +6015,2012-01-09T10:00:00,BMFBOVESPA:MGLU3,0.26570802 +6016,2012-01-10T10:00:00,BMFBOVESPA:MGLU3,0.26196565 +6017,2012-01-11T10:00:00,BMFBOVESPA:MGLU3,0.26628377 +6018,2012-01-12T10:00:00,BMFBOVESPA:MGLU3,0.26916251 +6019,2012-01-13T10:00:00,BMFBOVESPA:MGLU3,0.27232913 +6020,2012-01-16T10:00:00,BMFBOVESPA:MGLU3,0.27434425 +6021,2012-01-17T10:00:00,BMFBOVESPA:MGLU3,0.27722299 +6022,2012-01-18T10:00:00,BMFBOVESPA:MGLU3,0.27635937 +6023,2012-01-19T10:00:00,BMFBOVESPA:MGLU3,0.27837449 +6024,2012-01-20T10:00:00,BMFBOVESPA:MGLU3,0.28010173 +6025,2012-01-23T10:00:00,BMFBOVESPA:MGLU3,0.28067748 +6026,2012-01-24T10:00:00,BMFBOVESPA:MGLU3,0.27635937 +6027,2012-01-26T10:00:00,BMFBOVESPA:MGLU3,0.29075308 +6028,2012-01-27T10:00:00,BMFBOVESPA:MGLU3,0.29766207 +6029,2012-01-30T10:00:00,BMFBOVESPA:MGLU3,0.28787434 +6030,2012-01-31T10:00:00,BMFBOVESPA:MGLU3,0.28845009 +6031,2012-02-01T10:00:00,BMFBOVESPA:MGLU3,0.29651057 +6032,2012-02-02T10:00:00,BMFBOVESPA:MGLU3,0.30226806 +6033,2012-02-03T10:00:00,BMFBOVESPA:MGLU3,0.29305608 +6034,2012-02-06T10:00:00,BMFBOVESPA:MGLU3,0.28067748 +6035,2012-02-07T10:00:00,BMFBOVESPA:MGLU3,0.28585922 +6036,2012-02-08T10:00:00,BMFBOVESPA:MGLU3,0.28413197 +6037,2012-02-09T10:00:00,BMFBOVESPA:MGLU3,0.2849956 +6038,2012-02-10T10:00:00,BMFBOVESPA:MGLU3,0.28758647 +6039,2012-02-13T10:00:00,BMFBOVESPA:MGLU3,0.28614709 +6040,2012-02-14T10:00:00,BMFBOVESPA:MGLU3,0.28470772 +6041,2012-02-15T10:00:00,BMFBOVESPA:MGLU3,0.29363183 +6042,2012-02-16T10:00:00,BMFBOVESPA:MGLU3,0.28960159 +6043,2012-02-17T10:00:00,BMFBOVESPA:MGLU3,0.29363183 +6044,2012-02-22T10:00:00,BMFBOVESPA:MGLU3,0.30140443 +6045,2012-02-23T10:00:00,BMFBOVESPA:MGLU3,0.32097989 +6046,2012-02-24T10:00:00,BMFBOVESPA:MGLU3,0.33681298 +6047,2012-02-27T10:00:00,BMFBOVESPA:MGLU3,0.33825235 +6048,2012-02-28T10:00:00,BMFBOVESPA:MGLU3,0.3376766 +6049,2012-02-29T10:00:00,BMFBOVESPA:MGLU3,0.34113109 +6050,2012-03-01T10:00:00,BMFBOVESPA:MGLU3,0.3388281 +6051,2012-03-02T10:00:00,BMFBOVESPA:MGLU3,0.34458559 +6052,2012-03-05T10:00:00,BMFBOVESPA:MGLU3,0.33969172 +6053,2012-03-06T10:00:00,BMFBOVESPA:MGLU3,0.33537361 +6054,2012-03-07T10:00:00,BMFBOVESPA:MGLU3,0.34487346 +6055,2012-03-08T10:00:00,BMFBOVESPA:MGLU3,0.36272167 +6056,2012-03-09T10:00:00,BMFBOVESPA:MGLU3,0.35466119 +6057,2012-03-12T10:00:00,BMFBOVESPA:MGLU3,0.34688858 +6058,2012-03-13T10:00:00,BMFBOVESPA:MGLU3,0.34688858 +6059,2012-03-14T10:00:00,BMFBOVESPA:MGLU3,0.34257047 +6060,2012-03-15T10:00:00,BMFBOVESPA:MGLU3,0.33537361 +6061,2012-03-16T10:00:00,BMFBOVESPA:MGLU3,0.33105549 +6062,2012-03-19T10:00:00,BMFBOVESPA:MGLU3,0.33134337 +6063,2012-03-20T10:00:00,BMFBOVESPA:MGLU3,0.33393424 +6064,2012-03-21T10:00:00,BMFBOVESPA:MGLU3,0.33335849 +6065,2012-03-22T10:00:00,BMFBOVESPA:MGLU3,0.33076762 +6066,2012-03-23T10:00:00,BMFBOVESPA:MGLU3,0.34372196 +6067,2012-03-26T10:00:00,BMFBOVESPA:MGLU3,0.35149457 +6068,2012-03-27T10:00:00,BMFBOVESPA:MGLU3,0.34257047 +6069,2012-03-28T10:00:00,BMFBOVESPA:MGLU3,0.33623723 +6070,2012-03-29T10:00:00,BMFBOVESPA:MGLU3,0.33450998 +6071,2012-03-30T10:00:00,BMFBOVESPA:MGLU3,0.34429771 +6072,2012-04-02T10:00:00,BMFBOVESPA:MGLU3,0.35523694 +6073,2012-04-03T10:00:00,BMFBOVESPA:MGLU3,0.35696418 +6074,2012-04-04T10:00:00,BMFBOVESPA:MGLU3,0.35552481 +6075,2012-04-05T10:00:00,BMFBOVESPA:MGLU3,0.34602496 +6076,2012-04-09T10:00:00,BMFBOVESPA:MGLU3,0.33566148 +6077,2012-04-10T10:00:00,BMFBOVESPA:MGLU3,0.33940385 +6078,2012-04-11T10:00:00,BMFBOVESPA:MGLU3,0.33364636 +6079,2012-04-12T10:00:00,BMFBOVESPA:MGLU3,0.34976732 +6080,2012-04-13T10:00:00,BMFBOVESPA:MGLU3,0.35322182 +6081,2012-04-16T10:00:00,BMFBOVESPA:MGLU3,0.35984293 +6082,2012-04-17T10:00:00,BMFBOVESPA:MGLU3,0.36272167 +6083,2012-04-18T10:00:00,BMFBOVESPA:MGLU3,0.36041867 +6084,2012-04-19T10:00:00,BMFBOVESPA:MGLU3,0.35466119 +6085,2012-04-20T10:00:00,BMFBOVESPA:MGLU3,0.34343409 +6086,2012-04-23T10:00:00,BMFBOVESPA:MGLU3,0.33105549 +6087,2012-04-24T10:00:00,BMFBOVESPA:MGLU3,0.327601 +6088,2012-04-25T10:00:00,BMFBOVESPA:MGLU3,0.32817675 +6089,2012-04-26T10:00:00,BMFBOVESPA:MGLU3,0.31666178 +6090,2012-04-27T10:00:00,BMFBOVESPA:MGLU3,0.32673738 +6091,2012-04-30T10:00:00,BMFBOVESPA:MGLU3,0.327601 +6092,2012-05-02T10:00:00,BMFBOVESPA:MGLU3,0.33465905 +6093,2012-05-03T10:00:00,BMFBOVESPA:MGLU3,0.34791858 +6094,2012-05-04T10:00:00,BMFBOVESPA:MGLU3,0.35137759 +6095,2012-05-07T10:00:00,BMFBOVESPA:MGLU3,0.36031336 +6096,2012-05-08T10:00:00,BMFBOVESPA:MGLU3,0.35454835 +6097,2012-05-09T10:00:00,BMFBOVESPA:MGLU3,0.35887211 +6098,2012-05-10T10:00:00,BMFBOVESPA:MGLU3,0.3559896 +6099,2012-05-11T10:00:00,BMFBOVESPA:MGLU3,0.34676558 +6100,2012-05-14T10:00:00,BMFBOVESPA:MGLU3,0.32860579 +6101,2012-05-15T10:00:00,BMFBOVESPA:MGLU3,0.29545696 +6102,2012-05-16T10:00:00,BMFBOVESPA:MGLU3,0.28594468 +6103,2012-05-17T10:00:00,BMFBOVESPA:MGLU3,0.27845017 +6104,2012-05-18T10:00:00,BMFBOVESPA:MGLU3,0.25913737 +6105,2012-05-21T10:00:00,BMFBOVESPA:MGLU3,0.26346113 +6106,2012-05-22T10:00:00,BMFBOVESPA:MGLU3,0.26086687 +6107,2012-05-23T10:00:00,BMFBOVESPA:MGLU3,0.26374938 +6108,2012-05-24T10:00:00,BMFBOVESPA:MGLU3,0.2507781 +6109,2012-05-25T10:00:00,BMFBOVESPA:MGLU3,0.26461413 +6110,2012-05-28T10:00:00,BMFBOVESPA:MGLU3,0.27902667 +6111,2012-05-29T10:00:00,BMFBOVESPA:MGLU3,0.27816191 +6112,2012-05-30T10:00:00,BMFBOVESPA:MGLU3,0.27210865 +6113,2012-05-31T10:00:00,BMFBOVESPA:MGLU3,0.26893789 +6114,2012-06-01T10:00:00,BMFBOVESPA:MGLU3,0.25942562 +6115,2012-06-04T10:00:00,BMFBOVESPA:MGLU3,0.25827262 +6116,2012-06-05T10:00:00,BMFBOVESPA:MGLU3,0.25654311 +6117,2012-06-06T10:00:00,BMFBOVESPA:MGLU3,0.26230813 +6118,2012-06-08T10:00:00,BMFBOVESPA:MGLU3,0.26346113 +6119,2012-06-11T10:00:00,BMFBOVESPA:MGLU3,0.2718204 +6120,2012-06-12T10:00:00,BMFBOVESPA:MGLU3,0.28335043 +6121,2012-06-13T10:00:00,BMFBOVESPA:MGLU3,0.28306218 +6122,2012-06-14T10:00:00,BMFBOVESPA:MGLU3,0.28536818 +6123,2012-06-15T10:00:00,BMFBOVESPA:MGLU3,0.28969194 +6124,2012-06-18T10:00:00,BMFBOVESPA:MGLU3,0.29026844 +6125,2012-06-19T10:00:00,BMFBOVESPA:MGLU3,0.2945922 +6126,2012-06-20T10:00:00,BMFBOVESPA:MGLU3,0.28796244 +6127,2012-06-21T10:00:00,BMFBOVESPA:MGLU3,0.27729716 +6128,2012-06-22T10:00:00,BMFBOVESPA:MGLU3,0.27729716 +6129,2012-06-25T10:00:00,BMFBOVESPA:MGLU3,0.27527941 +6130,2012-06-26T10:00:00,BMFBOVESPA:MGLU3,0.26519063 +6131,2012-06-27T10:00:00,BMFBOVESPA:MGLU3,0.25654311 +6132,2012-06-28T10:00:00,BMFBOVESPA:MGLU3,0.25654311 +6133,2012-06-29T10:00:00,BMFBOVESPA:MGLU3,0.27095565 +6134,2012-07-02T10:00:00,BMFBOVESPA:MGLU3,0.2700909 +6135,2012-07-03T10:00:00,BMFBOVESPA:MGLU3,0.27816191 +6136,2012-07-04T10:00:00,BMFBOVESPA:MGLU3,0.27960317 +6137,2012-07-05T10:00:00,BMFBOVESPA:MGLU3,0.27527941 +6138,2012-07-06T10:00:00,BMFBOVESPA:MGLU3,0.27672066 +6139,2012-07-10T10:00:00,BMFBOVESPA:MGLU3,0.27095565 +6140,2012-07-11T10:00:00,BMFBOVESPA:MGLU3,0.26173163 +6141,2012-07-12T10:00:00,BMFBOVESPA:MGLU3,0.26576713 +6142,2012-07-13T10:00:00,BMFBOVESPA:MGLU3,0.2712439 +6143,2012-07-16T10:00:00,BMFBOVESPA:MGLU3,0.26749664 +6144,2012-07-17T10:00:00,BMFBOVESPA:MGLU3,0.26403763 +6145,2012-07-18T10:00:00,BMFBOVESPA:MGLU3,0.26951439 +6146,2012-07-19T10:00:00,BMFBOVESPA:MGLU3,0.28046792 +6147,2012-07-20T10:00:00,BMFBOVESPA:MGLU3,0.28075617 +6148,2012-07-23T10:00:00,BMFBOVESPA:MGLU3,0.27816191 +6149,2012-07-24T10:00:00,BMFBOVESPA:MGLU3,0.26634364 +6150,2012-07-25T10:00:00,BMFBOVESPA:MGLU3,0.26519063 +6151,2012-07-26T10:00:00,BMFBOVESPA:MGLU3,0.27787366 +6152,2012-07-27T10:00:00,BMFBOVESPA:MGLU3,0.28680944 +6153,2012-07-30T10:00:00,BMFBOVESPA:MGLU3,0.29084494 +6154,2012-07-31T10:00:00,BMFBOVESPA:MGLU3,0.29545696 +6155,2012-08-01T10:00:00,BMFBOVESPA:MGLU3,0.30323972 +6156,2012-08-02T10:00:00,BMFBOVESPA:MGLU3,0.30151022 +6157,2012-08-03T10:00:00,BMFBOVESPA:MGLU3,0.30669873 +6158,2012-08-06T10:00:00,BMFBOVESPA:MGLU3,0.32139952 +6159,2012-08-07T10:00:00,BMFBOVESPA:MGLU3,0.3121755 +6160,2012-08-08T10:00:00,BMFBOVESPA:MGLU3,0.30554573 +6161,2012-08-09T10:00:00,BMFBOVESPA:MGLU3,0.31073424 +6162,2012-08-10T10:00:00,BMFBOVESPA:MGLU3,0.30958124 +6163,2012-08-13T10:00:00,BMFBOVESPA:MGLU3,0.30266322 +6164,2012-08-14T10:00:00,BMFBOVESPA:MGLU3,0.32168777 +6165,2012-08-15T10:00:00,BMFBOVESPA:MGLU3,0.31678751 +6166,2012-08-16T10:00:00,BMFBOVESPA:MGLU3,0.3156345 +6167,2012-08-17T10:00:00,BMFBOVESPA:MGLU3,0.31967001 +6168,2012-08-20T10:00:00,BMFBOVESPA:MGLU3,0.31707576 +6169,2012-08-21T10:00:00,BMFBOVESPA:MGLU3,0.31188725 +6170,2012-08-22T10:00:00,BMFBOVESPA:MGLU3,0.31044599 +6171,2012-08-23T10:00:00,BMFBOVESPA:MGLU3,0.31073424 +6172,2012-08-24T10:00:00,BMFBOVESPA:MGLU3,0.31995826 +6173,2012-08-27T10:00:00,BMFBOVESPA:MGLU3,0.33292955 +6174,2012-08-28T10:00:00,BMFBOVESPA:MGLU3,0.33725331 +6175,2012-08-29T10:00:00,BMFBOVESPA:MGLU3,0.32139952 +6176,2012-08-30T10:00:00,BMFBOVESPA:MGLU3,0.3156345 +6177,2012-08-31T10:00:00,BMFBOVESPA:MGLU3,0.32572328 +6178,2012-09-03T10:00:00,BMFBOVESPA:MGLU3,0.32572328 +6179,2012-09-04T10:00:00,BMFBOVESPA:MGLU3,0.33206479 +6180,2012-09-05T10:00:00,BMFBOVESPA:MGLU3,0.33465905 +6181,2012-09-06T10:00:00,BMFBOVESPA:MGLU3,0.35339534 +6182,2012-09-10T10:00:00,BMFBOVESPA:MGLU3,0.36031336 +6183,2012-09-11T10:00:00,BMFBOVESPA:MGLU3,0.36463712 +6184,2012-09-12T10:00:00,BMFBOVESPA:MGLU3,0.37011388 +6185,2012-09-13T10:00:00,BMFBOVESPA:MGLU3,0.37991441 +6186,2012-09-14T10:00:00,BMFBOVESPA:MGLU3,0.37069039 +6187,2012-09-17T10:00:00,BMFBOVESPA:MGLU3,0.37789665 +6188,2012-09-18T10:00:00,BMFBOVESPA:MGLU3,0.37184339 +6189,2012-09-19T10:00:00,BMFBOVESPA:MGLU3,0.37270814 +6190,2012-09-20T10:00:00,BMFBOVESPA:MGLU3,0.37616715 +6191,2012-09-21T10:00:00,BMFBOVESPA:MGLU3,0.37616715 +6192,2012-09-24T10:00:00,BMFBOVESPA:MGLU3,0.3747259 +6193,2012-09-25T10:00:00,BMFBOVESPA:MGLU3,0.3776084 +6194,2012-09-26T10:00:00,BMFBOVESPA:MGLU3,0.36751963 +6195,2012-09-27T10:00:00,BMFBOVESPA:MGLU3,0.36261937 +6196,2012-09-28T10:00:00,BMFBOVESPA:MGLU3,0.35281884 +6197,2012-10-01T10:00:00,BMFBOVESPA:MGLU3,0.35166584 +6198,2012-10-02T10:00:00,BMFBOVESPA:MGLU3,0.34618908 +6199,2012-10-03T10:00:00,BMFBOVESPA:MGLU3,0.34042406 +6200,2012-10-04T10:00:00,BMFBOVESPA:MGLU3,0.36031336 +6201,2012-10-05T10:00:00,BMFBOVESPA:MGLU3,0.37040213 +6202,2012-10-08T10:00:00,BMFBOVESPA:MGLU3,0.35887211 +6203,2012-10-09T10:00:00,BMFBOVESPA:MGLU3,0.35281884 +6204,2012-10-10T10:00:00,BMFBOVESPA:MGLU3,0.3747259 +6205,2012-10-11T10:00:00,BMFBOVESPA:MGLU3,0.37126689 +6206,2012-10-15T10:00:00,BMFBOVESPA:MGLU3,0.3747259 +6207,2012-10-16T10:00:00,BMFBOVESPA:MGLU3,0.37097864 +6208,2012-10-17T10:00:00,BMFBOVESPA:MGLU3,0.36434887 +6209,2012-10-18T10:00:00,BMFBOVESPA:MGLU3,0.36031336 +6210,2012-10-19T10:00:00,BMFBOVESPA:MGLU3,0.35166584 +6211,2012-10-22T10:00:00,BMFBOVESPA:MGLU3,0.35944861 +6212,2012-10-23T10:00:00,BMFBOVESPA:MGLU3,0.35051284 +6213,2012-10-24T10:00:00,BMFBOVESPA:MGLU3,0.34935983 +6214,2012-10-25T10:00:00,BMFBOVESPA:MGLU3,0.34215357 +6215,2012-10-26T10:00:00,BMFBOVESPA:MGLU3,0.33148829 +6216,2012-10-29T10:00:00,BMFBOVESPA:MGLU3,0.32889404 +6217,2012-10-30T10:00:00,BMFBOVESPA:MGLU3,0.32572328 +6218,2012-10-31T10:00:00,BMFBOVESPA:MGLU3,0.32601153 +6219,2012-11-01T10:00:00,BMFBOVESPA:MGLU3,0.33148829 +6220,2012-11-05T10:00:00,BMFBOVESPA:MGLU3,0.33725331 +6221,2012-11-06T10:00:00,BMFBOVESPA:MGLU3,0.33927106 +6222,2012-11-07T10:00:00,BMFBOVESPA:MGLU3,0.32889404 +6223,2012-11-08T10:00:00,BMFBOVESPA:MGLU3,0.32860579 +6224,2012-11-09T10:00:00,BMFBOVESPA:MGLU3,0.32255252 +6225,2012-11-12T10:00:00,BMFBOVESPA:MGLU3,0.312752 +6226,2012-11-13T10:00:00,BMFBOVESPA:MGLU3,0.30842824 +6227,2012-11-14T10:00:00,BMFBOVESPA:MGLU3,0.30785174 +6228,2012-11-16T10:00:00,BMFBOVESPA:MGLU3,0.30496923 +6229,2012-11-19T10:00:00,BMFBOVESPA:MGLU3,0.30266322 +6230,2012-11-21T10:00:00,BMFBOVESPA:MGLU3,0.30295147 +6231,2012-11-22T10:00:00,BMFBOVESPA:MGLU3,0.30122197 +6232,2012-11-23T10:00:00,BMFBOVESPA:MGLU3,0.30842824 +6233,2012-11-26T10:00:00,BMFBOVESPA:MGLU3,0.31188725 +6234,2012-11-27T10:00:00,BMFBOVESPA:MGLU3,0.30756348 +6235,2012-11-28T10:00:00,BMFBOVESPA:MGLU3,0.30266322 +6236,2012-11-29T10:00:00,BMFBOVESPA:MGLU3,0.31851701 +6237,2012-11-30T10:00:00,BMFBOVESPA:MGLU3,0.32428202 +6238,2012-12-03T10:00:00,BMFBOVESPA:MGLU3,0.33062354 +6239,2012-12-04T10:00:00,BMFBOVESPA:MGLU3,0.32802928 +6240,2012-12-05T10:00:00,BMFBOVESPA:MGLU3,0.31707576 +6241,2012-12-06T10:00:00,BMFBOVESPA:MGLU3,0.32082302 +6242,2012-12-07T10:00:00,BMFBOVESPA:MGLU3,0.32860579 +6243,2012-12-10T10:00:00,BMFBOVESPA:MGLU3,0.33033529 +6244,2012-12-11T10:00:00,BMFBOVESPA:MGLU3,0.32716453 +6245,2012-12-12T10:00:00,BMFBOVESPA:MGLU3,0.32601153 +6246,2012-12-13T10:00:00,BMFBOVESPA:MGLU3,0.32572328 +6247,2012-12-14T10:00:00,BMFBOVESPA:MGLU3,0.34445957 +6248,2012-12-17T10:00:00,BMFBOVESPA:MGLU3,0.34935983 +6249,2012-12-18T10:00:00,BMFBOVESPA:MGLU3,0.34964809 +6250,2012-12-19T10:00:00,BMFBOVESPA:MGLU3,0.34647733 +6251,2012-12-20T10:00:00,BMFBOVESPA:MGLU3,0.3554131 +6252,2012-12-21T10:00:00,BMFBOVESPA:MGLU3,0.34618908 +6253,2012-12-26T10:00:00,BMFBOVESPA:MGLU3,0.35800736 +6254,2012-12-27T10:00:00,BMFBOVESPA:MGLU3,0.35166584 +6255,2012-12-28T10:00:00,BMFBOVESPA:MGLU3,0.35022459 +6256,2013-01-02T10:00:00,BMFBOVESPA:MGLU3,0.37040213 +6257,2013-01-03T10:00:00,BMFBOVESPA:MGLU3,0.38567942 +6258,2013-01-04T10:00:00,BMFBOVESPA:MGLU3,0.38049091 +6259,2013-01-07T10:00:00,BMFBOVESPA:MGLU3,0.37443764 +6260,2013-01-08T10:00:00,BMFBOVESPA:MGLU3,0.37184339 +6261,2013-01-09T10:00:00,BMFBOVESPA:MGLU3,0.36607837 +6262,2013-01-10T10:00:00,BMFBOVESPA:MGLU3,0.37040213 +6263,2013-01-11T10:00:00,BMFBOVESPA:MGLU3,0.36348412 +6264,2013-01-14T10:00:00,BMFBOVESPA:MGLU3,0.37357289 +6265,2013-01-15T10:00:00,BMFBOVESPA:MGLU3,0.37328464 +6266,2013-01-16T10:00:00,BMFBOVESPA:MGLU3,0.36607837 +6267,2013-01-17T10:00:00,BMFBOVESPA:MGLU3,0.35743085 +6268,2013-01-18T10:00:00,BMFBOVESPA:MGLU3,0.35224234 +6269,2013-01-21T10:00:00,BMFBOVESPA:MGLU3,0.35022459 +6270,2013-01-22T10:00:00,BMFBOVESPA:MGLU3,0.34215357 +6271,2013-01-23T10:00:00,BMFBOVESPA:MGLU3,0.33898281 +6272,2013-01-24T10:00:00,BMFBOVESPA:MGLU3,0.33148829 +6273,2013-01-28T10:00:00,BMFBOVESPA:MGLU3,0.33869456 +6274,2013-01-29T10:00:00,BMFBOVESPA:MGLU3,0.34647733 +6275,2013-01-30T10:00:00,BMFBOVESPA:MGLU3,0.34013581 +6276,2013-01-31T10:00:00,BMFBOVESPA:MGLU3,0.34590083 +6277,2013-02-01T10:00:00,BMFBOVESPA:MGLU3,0.36204287 +6278,2013-02-04T10:00:00,BMFBOVESPA:MGLU3,0.36290762 +6279,2013-02-05T10:00:00,BMFBOVESPA:MGLU3,0.34128882 +6280,2013-02-06T10:00:00,BMFBOVESPA:MGLU3,0.33091179 +6281,2013-02-07T10:00:00,BMFBOVESPA:MGLU3,0.32918229 +6282,2013-02-08T10:00:00,BMFBOVESPA:MGLU3,0.32572328 +6283,2013-02-13T10:00:00,BMFBOVESPA:MGLU3,0.32082302 +6284,2013-02-14T10:00:00,BMFBOVESPA:MGLU3,0.32457028 +6285,2013-02-15T10:00:00,BMFBOVESPA:MGLU3,0.3144815 +6286,2013-02-18T10:00:00,BMFBOVESPA:MGLU3,0.30698698 +6287,2013-02-19T10:00:00,BMFBOVESPA:MGLU3,0.31707576 +6288,2013-02-20T10:00:00,BMFBOVESPA:MGLU3,0.30641048 +6289,2013-02-21T10:00:00,BMFBOVESPA:MGLU3,0.30986949 +6290,2013-02-22T10:00:00,BMFBOVESPA:MGLU3,0.31102249 +6291,2013-02-25T10:00:00,BMFBOVESPA:MGLU3,0.30641048 +6292,2013-02-26T10:00:00,BMFBOVESPA:MGLU3,0.30352798 +6293,2013-02-27T10:00:00,BMFBOVESPA:MGLU3,0.29632171 +6294,2013-02-28T10:00:00,BMFBOVESPA:MGLU3,0.2922862 +6295,2013-03-01T10:00:00,BMFBOVESPA:MGLU3,0.28680944 +6296,2013-03-04T10:00:00,BMFBOVESPA:MGLU3,0.2729734 +6297,2013-03-05T10:00:00,BMFBOVESPA:MGLU3,0.27960317 +6298,2013-03-06T10:00:00,BMFBOVESPA:MGLU3,0.28104442 +6299,2013-03-07T10:00:00,BMFBOVESPA:MGLU3,0.27383815 +6300,2013-03-08T10:00:00,BMFBOVESPA:MGLU3,0.2712439 +6301,2013-03-11T10:00:00,BMFBOVESPA:MGLU3,0.27787366 +6302,2013-03-12T10:00:00,BMFBOVESPA:MGLU3,0.28392693 +6303,2013-03-13T10:00:00,BMFBOVESPA:MGLU3,0.27153215 +6304,2013-03-14T10:00:00,BMFBOVESPA:MGLU3,0.27556766 +6305,2013-03-15T10:00:00,BMFBOVESPA:MGLU3,0.2706674 +6306,2013-03-18T10:00:00,BMFBOVESPA:MGLU3,0.26547888 +6307,2013-03-19T10:00:00,BMFBOVESPA:MGLU3,0.26374938 +6308,2013-03-20T10:00:00,BMFBOVESPA:MGLU3,0.26288463 +6309,2013-03-21T10:00:00,BMFBOVESPA:MGLU3,0.26692014 +6310,2013-03-22T10:00:00,BMFBOVESPA:MGLU3,0.26374938 +6311,2013-03-25T10:00:00,BMFBOVESPA:MGLU3,0.26547888 +6312,2013-03-26T10:00:00,BMFBOVESPA:MGLU3,0.25654311 +6313,2013-03-27T10:00:00,BMFBOVESPA:MGLU3,0.25654311 +6314,2013-03-28T10:00:00,BMFBOVESPA:MGLU3,0.26403763 +6315,2013-04-01T10:00:00,BMFBOVESPA:MGLU3,0.26173163 +6316,2013-04-02T10:00:00,BMFBOVESPA:MGLU3,0.26951439 +6317,2013-04-03T10:00:00,BMFBOVESPA:MGLU3,0.26951439 +6318,2013-04-04T10:00:00,BMFBOVESPA:MGLU3,0.26864964 +6319,2013-04-05T10:00:00,BMFBOVESPA:MGLU3,0.26374938 +6320,2013-04-08T10:00:00,BMFBOVESPA:MGLU3,0.26086687 +6321,2013-04-09T10:00:00,BMFBOVESPA:MGLU3,0.26288463 +6322,2013-04-10T10:00:00,BMFBOVESPA:MGLU3,0.25913737 +6323,2013-04-11T10:00:00,BMFBOVESPA:MGLU3,0.24847209 +6324,2013-04-12T10:00:00,BMFBOVESPA:MGLU3,0.25394886 +6325,2013-04-15T10:00:00,BMFBOVESPA:MGLU3,0.24472483 +6326,2013-04-16T10:00:00,BMFBOVESPA:MGLU3,0.24847209 +6327,2013-04-17T10:00:00,BMFBOVESPA:MGLU3,0.23492431 +6328,2013-04-18T10:00:00,BMFBOVESPA:MGLU3,0.23607731 +6329,2013-04-19T10:00:00,BMFBOVESPA:MGLU3,0.23521256 +6330,2013-04-22T10:00:00,BMFBOVESPA:MGLU3,0.2291593 +6331,2013-04-23T10:00:00,BMFBOVESPA:MGLU3,0.22714154 +6332,2013-04-24T10:00:00,BMFBOVESPA:MGLU3,0.22771804 +6333,2013-04-25T10:00:00,BMFBOVESPA:MGLU3,0.23175355 +6334,2013-04-26T10:00:00,BMFBOVESPA:MGLU3,0.21676452 +6335,2013-04-29T10:00:00,BMFBOVESPA:MGLU3,0.20782875 +6336,2013-04-30T10:00:00,BMFBOVESPA:MGLU3,0.20638749 +6337,2013-05-02T10:00:00,BMFBOVESPA:MGLU3,0.21186426 +6338,2013-05-03T10:00:00,BMFBOVESPA:MGLU3,0.22570029 +6339,2013-05-06T10:00:00,BMFBOVESPA:MGLU3,0.2297358 +6340,2013-05-07T10:00:00,BMFBOVESPA:MGLU3,0.23924807 +6341,2013-05-08T10:00:00,BMFBOVESPA:MGLU3,0.23348306 +6342,2013-05-09T10:00:00,BMFBOVESPA:MGLU3,0.23348306 +6343,2013-05-10T10:00:00,BMFBOVESPA:MGLU3,0.23060055 +6344,2013-05-13T10:00:00,BMFBOVESPA:MGLU3,0.22051178 +6345,2013-05-14T10:00:00,BMFBOVESPA:MGLU3,0.23233006 +6346,2013-05-15T10:00:00,BMFBOVESPA:MGLU3,0.23665382 +6347,2013-05-16T10:00:00,BMFBOVESPA:MGLU3,0.22339428 +6348,2013-05-17T10:00:00,BMFBOVESPA:MGLU3,0.23838335 +6349,2013-05-20T10:00:00,BMFBOVESPA:MGLU3,0.25654311 +6350,2013-05-21T10:00:00,BMFBOVESPA:MGLU3,0.26403763 +6351,2013-05-22T10:00:00,BMFBOVESPA:MGLU3,0.25279588 +6352,2013-05-23T10:00:00,BMFBOVESPA:MGLU3,0.24789559 +6353,2013-05-24T10:00:00,BMFBOVESPA:MGLU3,0.2513546 +6354,2013-05-27T10:00:00,BMFBOVESPA:MGLU3,0.25394886 +6355,2013-05-28T10:00:00,BMFBOVESPA:MGLU3,0.25683136 +6356,2013-05-29T10:00:00,BMFBOVESPA:MGLU3,0.25221935 +6357,2013-05-31T10:00:00,BMFBOVESPA:MGLU3,0.23492431 +6358,2013-06-03T10:00:00,BMFBOVESPA:MGLU3,0.23550081 +6359,2013-06-04T10:00:00,BMFBOVESPA:MGLU3,0.23175355 +6360,2013-06-05T10:00:00,BMFBOVESPA:MGLU3,0.23809507 +6361,2013-06-06T10:00:00,BMFBOVESPA:MGLU3,0.24530134 +6362,2013-06-07T10:00:00,BMFBOVESPA:MGLU3,0.23290656 +6363,2013-06-10T10:00:00,BMFBOVESPA:MGLU3,0.23405956 +6364,2013-06-11T10:00:00,BMFBOVESPA:MGLU3,0.2303123 +6365,2013-06-12T10:00:00,BMFBOVESPA:MGLU3,0.22771804 +6366,2013-06-13T10:00:00,BMFBOVESPA:MGLU3,0.22425904 +6367,2013-06-14T10:00:00,BMFBOVESPA:MGLU3,0.21445851 +6368,2013-06-17T10:00:00,BMFBOVESPA:MGLU3,0.20955825 +6369,2013-06-18T10:00:00,BMFBOVESPA:MGLU3,0.20523449 +6370,2013-06-19T10:00:00,BMFBOVESPA:MGLU3,0.20177548 +6371,2013-06-20T10:00:00,BMFBOVESPA:MGLU3,0.19399271 +6372,2013-06-21T10:00:00,BMFBOVESPA:MGLU3,0.17986843 +6373,2013-06-24T10:00:00,BMFBOVESPA:MGLU3,0.17266216 +6374,2013-06-25T10:00:00,BMFBOVESPA:MGLU3,0.1654559 +6375,2013-06-26T10:00:00,BMFBOVESPA:MGLU3,0.16113213 +6376,2013-06-27T10:00:00,BMFBOVESPA:MGLU3,0.16228514 +6377,2013-06-28T10:00:00,BMFBOVESPA:MGLU3,0.15507887 +6378,2013-07-01T10:00:00,BMFBOVESPA:MGLU3,0.15046686 +6379,2013-07-02T10:00:00,BMFBOVESPA:MGLU3,0.13836033 +6380,2013-07-03T10:00:00,BMFBOVESPA:MGLU3,0.14412534 +6381,2013-07-04T10:00:00,BMFBOVESPA:MGLU3,0.15046686 +6382,2013-07-05T10:00:00,BMFBOVESPA:MGLU3,0.14383709 +6383,2013-07-08T10:00:00,BMFBOVESPA:MGLU3,0.14066634 +6384,2013-07-10T10:00:00,BMFBOVESPA:MGLU3,0.13461307 +6385,2013-07-11T10:00:00,BMFBOVESPA:MGLU3,0.1449901 +6386,2013-07-12T10:00:00,BMFBOVESPA:MGLU3,0.15248461 +6387,2013-07-15T10:00:00,BMFBOVESPA:MGLU3,0.16026738 +6388,2013-07-16T10:00:00,BMFBOVESPA:MGLU3,0.1660324 +6389,2013-07-17T10:00:00,BMFBOVESPA:MGLU3,0.17785067 +6390,2013-07-18T10:00:00,BMFBOVESPA:MGLU3,0.16747365 +6391,2013-07-19T10:00:00,BMFBOVESPA:MGLU3,0.1666089 +6392,2013-07-22T10:00:00,BMFBOVESPA:MGLU3,0.17295041 +6393,2013-07-23T10:00:00,BMFBOVESPA:MGLU3,0.1694914 +6394,2013-07-24T10:00:00,BMFBOVESPA:MGLU3,0.16228514 +6395,2013-07-25T10:00:00,BMFBOVESPA:MGLU3,0.16170864 +6396,2013-07-26T10:00:00,BMFBOVESPA:MGLU3,0.16142039 +6397,2013-07-29T10:00:00,BMFBOVESPA:MGLU3,0.16113213 +6398,2013-07-30T10:00:00,BMFBOVESPA:MGLU3,0.15334937 +6399,2013-07-31T10:00:00,BMFBOVESPA:MGLU3,0.1472961 +6400,2013-08-01T10:00:00,BMFBOVESPA:MGLU3,0.1461431 +6401,2013-08-02T10:00:00,BMFBOVESPA:MGLU3,0.1461431 +6402,2013-08-05T10:00:00,BMFBOVESPA:MGLU3,0.14700785 +6403,2013-08-06T10:00:00,BMFBOVESPA:MGLU3,0.14268409 +6404,2013-08-07T10:00:00,BMFBOVESPA:MGLU3,0.18390394 +6405,2013-08-08T10:00:00,BMFBOVESPA:MGLU3,0.18015668 +6406,2013-08-09T10:00:00,BMFBOVESPA:MGLU3,0.17525642 +6407,2013-08-12T10:00:00,BMFBOVESPA:MGLU3,0.1671854 +6408,2013-08-13T10:00:00,BMFBOVESPA:MGLU3,0.16257339 +6409,2013-08-14T10:00:00,BMFBOVESPA:MGLU3,0.17640942 +6410,2013-08-15T10:00:00,BMFBOVESPA:MGLU3,0.17035616 +6411,2013-08-16T10:00:00,BMFBOVESPA:MGLU3,0.1654559 +6412,2013-08-19T10:00:00,BMFBOVESPA:MGLU3,0.16747365 +6413,2013-08-20T10:00:00,BMFBOVESPA:MGLU3,0.16142039 +6414,2013-08-21T10:00:00,BMFBOVESPA:MGLU3,0.15824963 +6415,2013-08-22T10:00:00,BMFBOVESPA:MGLU3,0.16142039 +6416,2013-08-23T10:00:00,BMFBOVESPA:MGLU3,0.17064441 +6417,2013-08-26T10:00:00,BMFBOVESPA:MGLU3,0.16862665 +6418,2013-08-27T10:00:00,BMFBOVESPA:MGLU3,0.15969088 +6419,2013-08-28T10:00:00,BMFBOVESPA:MGLU3,0.16084388 +6420,2013-08-29T10:00:00,BMFBOVESPA:MGLU3,0.16199689 +6421,2013-08-30T10:00:00,BMFBOVESPA:MGLU3,0.1654559 +6422,2013-09-02T10:00:00,BMFBOVESPA:MGLU3,0.1689149 +6423,2013-09-03T10:00:00,BMFBOVESPA:MGLU3,0.17150916 +6424,2013-09-04T10:00:00,BMFBOVESPA:MGLU3,0.1694914 +6425,2013-09-05T10:00:00,BMFBOVESPA:MGLU3,0.17266216 +6426,2013-09-06T10:00:00,BMFBOVESPA:MGLU3,0.18015668 +6427,2013-09-09T10:00:00,BMFBOVESPA:MGLU3,0.18592169 +6428,2013-09-10T10:00:00,BMFBOVESPA:MGLU3,0.19139846 +6429,2013-09-11T10:00:00,BMFBOVESPA:MGLU3,0.18851595 +6430,2013-09-12T10:00:00,BMFBOVESPA:MGLU3,0.19312796 +6431,2013-09-13T10:00:00,BMFBOVESPA:MGLU3,0.20177548 +6432,2013-09-16T10:00:00,BMFBOVESPA:MGLU3,0.20782875 +6433,2013-09-17T10:00:00,BMFBOVESPA:MGLU3,0.21878227 +6434,2013-09-18T10:00:00,BMFBOVESPA:MGLU3,0.21935877 +6435,2013-09-19T10:00:00,BMFBOVESPA:MGLU3,0.21272901 +6436,2013-09-20T10:00:00,BMFBOVESPA:MGLU3,0.21272901 +6437,2013-09-23T10:00:00,BMFBOVESPA:MGLU3,0.21878227 +6438,2013-09-24T10:00:00,BMFBOVESPA:MGLU3,0.21907052 +6439,2013-09-25T10:00:00,BMFBOVESPA:MGLU3,0.21935877 +6440,2013-09-26T10:00:00,BMFBOVESPA:MGLU3,0.21762927 +6441,2013-09-27T10:00:00,BMFBOVESPA:MGLU3,0.21762927 +6442,2013-09-30T10:00:00,BMFBOVESPA:MGLU3,0.21762927 +6443,2013-10-01T10:00:00,BMFBOVESPA:MGLU3,0.22051178 +6444,2013-10-02T10:00:00,BMFBOVESPA:MGLU3,0.21705277 +6445,2013-10-03T10:00:00,BMFBOVESPA:MGLU3,0.21762927 +6446,2013-10-04T10:00:00,BMFBOVESPA:MGLU3,0.21705277 +6447,2013-10-07T10:00:00,BMFBOVESPA:MGLU3,0.22051178 +6448,2013-10-08T10:00:00,BMFBOVESPA:MGLU3,0.2291593 +6449,2013-10-09T10:00:00,BMFBOVESPA:MGLU3,0.23751857 +6450,2013-10-10T10:00:00,BMFBOVESPA:MGLU3,0.24789559 +6451,2013-10-11T10:00:00,BMFBOVESPA:MGLU3,0.24414833 +6452,2013-10-14T10:00:00,BMFBOVESPA:MGLU3,0.25683136 +6453,2013-10-15T10:00:00,BMFBOVESPA:MGLU3,0.26778489 +6454,2013-10-16T10:00:00,BMFBOVESPA:MGLU3,0.2718204 +6455,2013-10-17T10:00:00,BMFBOVESPA:MGLU3,0.27816191 +6456,2013-10-18T10:00:00,BMFBOVESPA:MGLU3,0.2712439 +6457,2013-10-21T10:00:00,BMFBOVESPA:MGLU3,0.27095565 +6458,2013-10-22T10:00:00,BMFBOVESPA:MGLU3,0.27095565 +6459,2013-10-23T10:00:00,BMFBOVESPA:MGLU3,0.26230813 +6460,2013-10-24T10:00:00,BMFBOVESPA:MGLU3,0.25366061 +6461,2013-10-25T10:00:00,BMFBOVESPA:MGLU3,0.25942562 +6462,2013-10-28T10:00:00,BMFBOVESPA:MGLU3,0.27095565 +6463,2013-10-29T10:00:00,BMFBOVESPA:MGLU3,0.26807314 +6464,2013-10-30T10:00:00,BMFBOVESPA:MGLU3,0.25942562 +6465,2013-10-31T10:00:00,BMFBOVESPA:MGLU3,0.27383815 +6466,2013-11-01T10:00:00,BMFBOVESPA:MGLU3,0.2723969 +6467,2013-11-04T10:00:00,BMFBOVESPA:MGLU3,0.27989142 +6468,2013-11-05T10:00:00,BMFBOVESPA:MGLU3,0.26980264 +6469,2013-11-06T10:00:00,BMFBOVESPA:MGLU3,0.2723969 +6470,2013-11-07T10:00:00,BMFBOVESPA:MGLU3,0.28507993 +6471,2013-11-08T10:00:00,BMFBOVESPA:MGLU3,0.28882719 +6472,2013-11-11T10:00:00,BMFBOVESPA:MGLU3,0.27153215 +6473,2013-11-12T10:00:00,BMFBOVESPA:MGLU3,0.25394886 +6474,2013-11-13T10:00:00,BMFBOVESPA:MGLU3,0.24357183 +6475,2013-11-14T10:00:00,BMFBOVESPA:MGLU3,0.25596661 +6476,2013-11-18T10:00:00,BMFBOVESPA:MGLU3,0.26288463 +6477,2013-11-19T10:00:00,BMFBOVESPA:MGLU3,0.25423711 +6478,2013-11-21T10:00:00,BMFBOVESPA:MGLU3,0.26000215 +6479,2013-11-22T10:00:00,BMFBOVESPA:MGLU3,0.25596661 +6480,2013-11-25T10:00:00,BMFBOVESPA:MGLU3,0.25106635 +6481,2013-11-26T10:00:00,BMFBOVESPA:MGLU3,0.24645434 +6482,2013-11-27T10:00:00,BMFBOVESPA:MGLU3,0.23924807 +6483,2013-11-28T10:00:00,BMFBOVESPA:MGLU3,0.24933685 +6484,2013-11-29T10:00:00,BMFBOVESPA:MGLU3,0.24213058 +6485,2013-12-02T10:00:00,BMFBOVESPA:MGLU3,0.23492431 +6486,2013-12-03T10:00:00,BMFBOVESPA:MGLU3,0.22742979 +6487,2013-12-04T10:00:00,BMFBOVESPA:MGLU3,0.21907052 +6488,2013-12-05T10:00:00,BMFBOVESPA:MGLU3,0.22944755 +6489,2013-12-06T10:00:00,BMFBOVESPA:MGLU3,0.23867157 +6490,2013-12-09T10:00:00,BMFBOVESPA:MGLU3,0.23002405 +6491,2013-12-10T10:00:00,BMFBOVESPA:MGLU3,0.22771804 +6492,2013-12-11T10:00:00,BMFBOVESPA:MGLU3,0.22742979 +6493,2013-12-12T10:00:00,BMFBOVESPA:MGLU3,0.22224128 +6494,2013-12-13T10:00:00,BMFBOVESPA:MGLU3,0.21618802 +6495,2013-12-16T10:00:00,BMFBOVESPA:MGLU3,0.21330551 +6496,2013-12-17T10:00:00,BMFBOVESPA:MGLU3,0.21561152 +6497,2013-12-18T10:00:00,BMFBOVESPA:MGLU3,0.21301726 +6498,2013-12-19T10:00:00,BMFBOVESPA:MGLU3,0.21762927 +6499,2013-12-20T10:00:00,BMFBOVESPA:MGLU3,0.21215251 +6500,2013-12-23T10:00:00,BMFBOVESPA:MGLU3,0.21128775 +6501,2013-12-26T10:00:00,BMFBOVESPA:MGLU3,0.2075405 +6502,2013-12-27T10:00:00,BMFBOVESPA:MGLU3,0.21330551 +6503,2013-12-30T10:00:00,BMFBOVESPA:MGLU3,0.21762927 +6504,2014-01-02T10:00:00,BMFBOVESPA:MGLU3,0.20840525 +6505,2014-01-03T10:00:00,BMFBOVESPA:MGLU3,0.21532326 +6506,2014-01-06T10:00:00,BMFBOVESPA:MGLU3,0.22656504 +6507,2014-01-07T10:00:00,BMFBOVESPA:MGLU3,0.23233006 +6508,2014-01-08T10:00:00,BMFBOVESPA:MGLU3,0.23694207 +6509,2014-01-09T10:00:00,BMFBOVESPA:MGLU3,0.23578906 +6510,2014-01-10T10:00:00,BMFBOVESPA:MGLU3,0.23492431 +6511,2014-01-13T10:00:00,BMFBOVESPA:MGLU3,0.23636556 +6512,2014-01-14T10:00:00,BMFBOVESPA:MGLU3,0.23780682 +6513,2014-01-15T10:00:00,BMFBOVESPA:MGLU3,0.23867157 +6514,2014-01-16T10:00:00,BMFBOVESPA:MGLU3,0.24155408 +6515,2014-01-17T10:00:00,BMFBOVESPA:MGLU3,0.23550081 +6516,2014-01-20T10:00:00,BMFBOVESPA:MGLU3,0.23751857 +6517,2014-01-21T10:00:00,BMFBOVESPA:MGLU3,0.23492431 +6518,2014-01-22T10:00:00,BMFBOVESPA:MGLU3,0.24789559 +6519,2014-01-23T10:00:00,BMFBOVESPA:MGLU3,0.24501309 +6520,2014-01-24T10:00:00,BMFBOVESPA:MGLU3,0.23809507 +6521,2014-01-27T10:00:00,BMFBOVESPA:MGLU3,0.23636556 +6522,2014-01-28T10:00:00,BMFBOVESPA:MGLU3,0.2320418 +6523,2014-01-29T10:00:00,BMFBOVESPA:MGLU3,0.22310603 +6524,2014-01-30T10:00:00,BMFBOVESPA:MGLU3,0.22771804 +6525,2014-01-31T10:00:00,BMFBOVESPA:MGLU3,0.2291593 +6526,2014-02-03T10:00:00,BMFBOVESPA:MGLU3,0.22108828 +6527,2014-02-04T10:00:00,BMFBOVESPA:MGLU3,0.21762927 +6528,2014-02-05T10:00:00,BMFBOVESPA:MGLU3,0.22195303 +6529,2014-02-06T10:00:00,BMFBOVESPA:MGLU3,0.22742979 +6530,2014-02-07T10:00:00,BMFBOVESPA:MGLU3,0.23636556 +6531,2014-02-10T10:00:00,BMFBOVESPA:MGLU3,0.22742979 +6532,2014-02-11T10:00:00,BMFBOVESPA:MGLU3,0.23060055 +6533,2014-02-12T10:00:00,BMFBOVESPA:MGLU3,0.22714154 +6534,2014-02-13T10:00:00,BMFBOVESPA:MGLU3,0.21993528 +6535,2014-02-14T10:00:00,BMFBOVESPA:MGLU3,0.22339428 +6536,2014-02-17T10:00:00,BMFBOVESPA:MGLU3,0.22541204 +6537,2014-02-18T10:00:00,BMFBOVESPA:MGLU3,0.22598854 +6538,2014-02-19T10:00:00,BMFBOVESPA:MGLU3,0.21503501 +6539,2014-02-20T10:00:00,BMFBOVESPA:MGLU3,0.20927 +6540,2014-02-21T10:00:00,BMFBOVESPA:MGLU3,0.21670748 +6541,2014-02-24T10:00:00,BMFBOVESPA:MGLU3,0.21438042 +6542,2014-02-25T10:00:00,BMFBOVESPA:MGLU3,0.20594482 +6543,2014-02-26T10:00:00,BMFBOVESPA:MGLU3,0.20478129 +6544,2014-02-27T10:00:00,BMFBOVESPA:MGLU3,0.20478129 +6545,2014-02-28T10:00:00,BMFBOVESPA:MGLU3,0.20478129 +6546,2014-03-05T10:00:00,BMFBOVESPA:MGLU3,0.19809099 +6547,2014-03-06T10:00:00,BMFBOVESPA:MGLU3,0.20361776 +6548,2014-03-07T10:00:00,BMFBOVESPA:MGLU3,0.2012907 +6549,2014-03-10T10:00:00,BMFBOVESPA:MGLU3,0.19663658 +6550,2014-03-11T10:00:00,BMFBOVESPA:MGLU3,0.19023717 +6551,2014-03-12T10:00:00,BMFBOVESPA:MGLU3,0.1829651 +6552,2014-03-13T10:00:00,BMFBOVESPA:MGLU3,0.1730751 +6553,2014-03-14T10:00:00,BMFBOVESPA:MGLU3,0.17452951 +6554,2014-03-17T10:00:00,BMFBOVESPA:MGLU3,0.17482039 +6555,2014-03-18T10:00:00,BMFBOVESPA:MGLU3,0.17918363 +6556,2014-03-19T10:00:00,BMFBOVESPA:MGLU3,0.17540216 +6557,2014-03-20T10:00:00,BMFBOVESPA:MGLU3,0.17889275 +6558,2014-03-21T10:00:00,BMFBOVESPA:MGLU3,0.18616481 +6559,2014-03-24T10:00:00,BMFBOVESPA:MGLU3,0.18849187 +6560,2014-03-25T10:00:00,BMFBOVESPA:MGLU3,0.18529216 +6561,2014-03-26T10:00:00,BMFBOVESPA:MGLU3,0.18616481 +6562,2014-03-27T10:00:00,BMFBOVESPA:MGLU3,0.18878275 +6563,2014-03-28T10:00:00,BMFBOVESPA:MGLU3,0.18994628 +6564,2014-03-31T10:00:00,BMFBOVESPA:MGLU3,0.18849187 +6565,2014-04-01T10:00:00,BMFBOVESPA:MGLU3,0.19169158 +6566,2014-04-02T10:00:00,BMFBOVESPA:MGLU3,0.20070894 +6567,2014-04-03T10:00:00,BMFBOVESPA:MGLU3,0.20187247 +6568,2014-04-04T10:00:00,BMFBOVESPA:MGLU3,0.20332688 +6569,2014-04-07T10:00:00,BMFBOVESPA:MGLU3,0.20739923 +6570,2014-04-08T10:00:00,BMFBOVESPA:MGLU3,0.20681747 +6571,2014-04-09T10:00:00,BMFBOVESPA:MGLU3,0.20769012 +6572,2014-04-10T10:00:00,BMFBOVESPA:MGLU3,0.20652659 +6573,2014-04-11T10:00:00,BMFBOVESPA:MGLU3,0.20565394 +6574,2014-04-14T10:00:00,BMFBOVESPA:MGLU3,0.20449041 +6575,2014-04-15T10:00:00,BMFBOVESPA:MGLU3,0.19983629 +6576,2014-04-16T10:00:00,BMFBOVESPA:MGLU3,0.20245423 +6577,2014-04-17T10:00:00,BMFBOVESPA:MGLU3,0.2062357 +6578,2014-04-22T10:00:00,BMFBOVESPA:MGLU3,0.207981 +6579,2014-04-23T10:00:00,BMFBOVESPA:MGLU3,0.20878816 +6580,2014-04-24T10:00:00,BMFBOVESPA:MGLU3,0.20849285 +6581,2014-04-25T10:00:00,BMFBOVESPA:MGLU3,0.20908348 +6582,2014-04-28T10:00:00,BMFBOVESPA:MGLU3,0.217057 +6583,2014-04-29T10:00:00,BMFBOVESPA:MGLU3,0.22148673 +6584,2014-04-30T10:00:00,BMFBOVESPA:MGLU3,0.22532584 +6585,2014-05-02T10:00:00,BMFBOVESPA:MGLU3,0.23388999 +6586,2014-05-05T10:00:00,BMFBOVESPA:MGLU3,0.23477594 +6587,2014-05-06T10:00:00,BMFBOVESPA:MGLU3,0.2303462 +6588,2014-05-07T10:00:00,BMFBOVESPA:MGLU3,0.2303462 +6589,2014-05-08T10:00:00,BMFBOVESPA:MGLU3,0.25249488 +6590,2014-05-09T10:00:00,BMFBOVESPA:MGLU3,0.25160896 +6591,2014-05-12T10:00:00,BMFBOVESPA:MGLU3,0.25397146 +6592,2014-05-13T10:00:00,BMFBOVESPA:MGLU3,0.24658856 +6593,2014-05-14T10:00:00,BMFBOVESPA:MGLU3,0.2471792 +6594,2014-05-15T10:00:00,BMFBOVESPA:MGLU3,0.24658856 +6595,2014-05-16T10:00:00,BMFBOVESPA:MGLU3,0.24422607 +6596,2014-05-19T10:00:00,BMFBOVESPA:MGLU3,0.24304478 +6597,2014-05-20T10:00:00,BMFBOVESPA:MGLU3,0.24806514 +6598,2014-05-21T10:00:00,BMFBOVESPA:MGLU3,0.26017308 +6599,2014-05-22T10:00:00,BMFBOVESPA:MGLU3,0.26194498 +6600,2014-05-23T10:00:00,BMFBOVESPA:MGLU3,0.25544803 +6601,2014-05-26T10:00:00,BMFBOVESPA:MGLU3,0.25072298 +6602,2014-05-27T10:00:00,BMFBOVESPA:MGLU3,0.24511199 +6603,2014-05-28T10:00:00,BMFBOVESPA:MGLU3,0.25249488 +6604,2014-05-29T10:00:00,BMFBOVESPA:MGLU3,0.24806514 +6605,2014-05-30T10:00:00,BMFBOVESPA:MGLU3,0.24038694 +6606,2014-06-02T10:00:00,BMFBOVESPA:MGLU3,0.22532584 +6607,2014-06-03T10:00:00,BMFBOVESPA:MGLU3,0.22709773 +6608,2014-06-04T10:00:00,BMFBOVESPA:MGLU3,0.23388999 +6609,2014-06-05T10:00:00,BMFBOVESPA:MGLU3,0.2397963 +6610,2014-06-06T10:00:00,BMFBOVESPA:MGLU3,0.24836046 +6611,2014-06-09T10:00:00,BMFBOVESPA:MGLU3,0.2548574 +6612,2014-06-10T10:00:00,BMFBOVESPA:MGLU3,0.25603867 +6613,2014-06-11T10:00:00,BMFBOVESPA:MGLU3,0.2510183 +6614,2014-06-13T10:00:00,BMFBOVESPA:MGLU3,0.25249488 +6615,2014-06-16T10:00:00,BMFBOVESPA:MGLU3,0.25987777 +6616,2014-06-17T10:00:00,BMFBOVESPA:MGLU3,0.27464355 +6617,2014-06-18T10:00:00,BMFBOVESPA:MGLU3,0.26519345 +6618,2014-06-20T10:00:00,BMFBOVESPA:MGLU3,0.25899185 +6619,2014-06-23T10:00:00,BMFBOVESPA:MGLU3,0.2643075 +6620,2014-06-24T10:00:00,BMFBOVESPA:MGLU3,0.26873724 +6621,2014-06-25T10:00:00,BMFBOVESPA:MGLU3,0.25987777 +6622,2014-06-26T10:00:00,BMFBOVESPA:MGLU3,0.26873724 +6623,2014-06-27T10:00:00,BMFBOVESPA:MGLU3,0.26578408 +6624,2014-06-30T10:00:00,BMFBOVESPA:MGLU3,0.27139508 +6625,2014-07-01T10:00:00,BMFBOVESPA:MGLU3,0.27759671 +6626,2014-07-02T10:00:00,BMFBOVESPA:MGLU3,0.27789202 +6627,2014-07-03T10:00:00,BMFBOVESPA:MGLU3,0.28763744 +6628,2014-07-04T10:00:00,BMFBOVESPA:MGLU3,0.28527491 +6629,2014-07-07T10:00:00,BMFBOVESPA:MGLU3,0.28350302 +6630,2014-07-08T10:00:00,BMFBOVESPA:MGLU3,0.27818734 +6631,2014-07-10T10:00:00,BMFBOVESPA:MGLU3,0.27759671 +6632,2014-07-11T10:00:00,BMFBOVESPA:MGLU3,0.2793686 +6633,2014-07-14T10:00:00,BMFBOVESPA:MGLU3,0.27759671 +6634,2014-07-15T10:00:00,BMFBOVESPA:MGLU3,0.27109976 +6635,2014-07-16T10:00:00,BMFBOVESPA:MGLU3,0.27021382 +6636,2014-07-17T10:00:00,BMFBOVESPA:MGLU3,0.26814661 +6637,2014-07-18T10:00:00,BMFBOVESPA:MGLU3,0.26164966 +6638,2014-07-21T10:00:00,BMFBOVESPA:MGLU3,0.26696534 +6639,2014-07-22T10:00:00,BMFBOVESPA:MGLU3,0.26578408 +6640,2014-07-23T10:00:00,BMFBOVESPA:MGLU3,0.26726066 +6641,2014-07-24T10:00:00,BMFBOVESPA:MGLU3,0.26932787 +6642,2014-07-25T10:00:00,BMFBOVESPA:MGLU3,0.26873724 +6643,2014-07-28T10:00:00,BMFBOVESPA:MGLU3,0.26755598 +6644,2014-07-29T10:00:00,BMFBOVESPA:MGLU3,0.26283093 +6645,2014-07-30T10:00:00,BMFBOVESPA:MGLU3,0.25544803 +6646,2014-07-31T10:00:00,BMFBOVESPA:MGLU3,0.2643075 +6647,2014-08-01T10:00:00,BMFBOVESPA:MGLU3,0.26548877 +6648,2014-08-04T10:00:00,BMFBOVESPA:MGLU3,0.26164966 +6649,2014-08-05T10:00:00,BMFBOVESPA:MGLU3,0.26342156 +6650,2014-08-06T10:00:00,BMFBOVESPA:MGLU3,0.25692461 +6651,2014-08-07T10:00:00,BMFBOVESPA:MGLU3,0.25692461 +6652,2014-08-08T10:00:00,BMFBOVESPA:MGLU3,0.2566293 +6653,2014-08-11T10:00:00,BMFBOVESPA:MGLU3,0.26283093 +6654,2014-08-12T10:00:00,BMFBOVESPA:MGLU3,0.25987777 +6655,2014-08-13T10:00:00,BMFBOVESPA:MGLU3,0.25987777 +6656,2014-08-14T10:00:00,BMFBOVESPA:MGLU3,0.26164966 +6657,2014-08-15T10:00:00,BMFBOVESPA:MGLU3,0.2643075 +6658,2014-08-18T10:00:00,BMFBOVESPA:MGLU3,0.26578408 +6659,2014-08-19T10:00:00,BMFBOVESPA:MGLU3,0.26578408 +6660,2014-08-20T10:00:00,BMFBOVESPA:MGLU3,0.26460282 +6661,2014-08-21T10:00:00,BMFBOVESPA:MGLU3,0.2604684 +6662,2014-08-22T10:00:00,BMFBOVESPA:MGLU3,0.25544803 +6663,2014-08-25T10:00:00,BMFBOVESPA:MGLU3,0.26164966 +6664,2014-08-26T10:00:00,BMFBOVESPA:MGLU3,0.26578408 +6665,2014-08-27T10:00:00,BMFBOVESPA:MGLU3,0.26785129 +6666,2014-08-28T10:00:00,BMFBOVESPA:MGLU3,0.26726066 +6667,2014-08-29T10:00:00,BMFBOVESPA:MGLU3,0.26578408 +6668,2014-09-01T10:00:00,BMFBOVESPA:MGLU3,0.26489813 +6669,2014-09-02T10:00:00,BMFBOVESPA:MGLU3,0.26667003 +6670,2014-09-03T10:00:00,BMFBOVESPA:MGLU3,0.2699185 +6671,2014-09-04T10:00:00,BMFBOVESPA:MGLU3,0.26844192 +6672,2014-09-05T10:00:00,BMFBOVESPA:MGLU3,0.26283093 +6673,2014-09-08T10:00:00,BMFBOVESPA:MGLU3,0.25692461 +6674,2014-09-09T10:00:00,BMFBOVESPA:MGLU3,0.24806514 +6675,2014-09-10T10:00:00,BMFBOVESPA:MGLU3,0.24068225 +6676,2014-09-11T10:00:00,BMFBOVESPA:MGLU3,0.24363541 +6677,2014-09-12T10:00:00,BMFBOVESPA:MGLU3,0.24215883 +6678,2014-09-15T10:00:00,BMFBOVESPA:MGLU3,0.24776983 +6679,2014-09-16T10:00:00,BMFBOVESPA:MGLU3,0.25633398 +6680,2014-09-17T10:00:00,BMFBOVESPA:MGLU3,0.2510183 +6681,2014-09-18T10:00:00,BMFBOVESPA:MGLU3,0.25279019 +6682,2014-09-19T10:00:00,BMFBOVESPA:MGLU3,0.25574335 +6683,2014-09-22T10:00:00,BMFBOVESPA:MGLU3,0.24363541 +6684,2014-09-23T10:00:00,BMFBOVESPA:MGLU3,0.24215883 +6685,2014-09-24T10:00:00,BMFBOVESPA:MGLU3,0.24127288 +6686,2014-09-25T10:00:00,BMFBOVESPA:MGLU3,0.23625252 +6687,2014-09-26T10:00:00,BMFBOVESPA:MGLU3,0.23536657 +6688,2014-09-29T10:00:00,BMFBOVESPA:MGLU3,0.21587574 +6689,2014-09-30T10:00:00,BMFBOVESPA:MGLU3,0.22384926 +6690,2014-10-01T10:00:00,BMFBOVESPA:MGLU3,0.22532584 +6691,2014-10-02T10:00:00,BMFBOVESPA:MGLU3,0.23359468 +6692,2014-10-03T10:00:00,BMFBOVESPA:MGLU3,0.23123215 +6693,2014-10-06T10:00:00,BMFBOVESPA:MGLU3,0.24274946 +6694,2014-10-07T10:00:00,BMFBOVESPA:MGLU3,0.24511199 +6695,2014-10-08T10:00:00,BMFBOVESPA:MGLU3,0.24806514 +6696,2014-10-09T10:00:00,BMFBOVESPA:MGLU3,0.25544803 +6697,2014-10-10T10:00:00,BMFBOVESPA:MGLU3,0.23861504 +6698,2014-10-13T10:00:00,BMFBOVESPA:MGLU3,0.23950099 +6699,2014-10-14T10:00:00,BMFBOVESPA:MGLU3,0.24009162 +6700,2014-10-15T10:00:00,BMFBOVESPA:MGLU3,0.24097757 +6701,2014-10-16T10:00:00,BMFBOVESPA:MGLU3,0.23536657 +6702,2014-10-17T10:00:00,BMFBOVESPA:MGLU3,0.23241341 +6703,2014-10-20T10:00:00,BMFBOVESPA:MGLU3,0.22739305 +6704,2014-10-21T10:00:00,BMFBOVESPA:MGLU3,0.22443989 +6705,2014-10-22T10:00:00,BMFBOVESPA:MGLU3,0.22709773 +6706,2014-10-23T10:00:00,BMFBOVESPA:MGLU3,0.21115069 +6707,2014-10-24T10:00:00,BMFBOVESPA:MGLU3,0.217057 +6708,2014-10-27T10:00:00,BMFBOVESPA:MGLU3,0.21794295 +6709,2014-10-28T10:00:00,BMFBOVESPA:MGLU3,0.22709773 +6710,2014-10-29T10:00:00,BMFBOVESPA:MGLU3,0.22473521 +6711,2014-10-30T10:00:00,BMFBOVESPA:MGLU3,0.23300404 +6712,2014-10-31T10:00:00,BMFBOVESPA:MGLU3,0.24363541 +6713,2014-11-03T10:00:00,BMFBOVESPA:MGLU3,0.25397146 +6714,2014-11-04T10:00:00,BMFBOVESPA:MGLU3,0.25308551 +6715,2014-11-05T10:00:00,BMFBOVESPA:MGLU3,0.2566293 +6716,2014-11-06T10:00:00,BMFBOVESPA:MGLU3,0.25131361 +6717,2014-11-07T10:00:00,BMFBOVESPA:MGLU3,0.25367614 +6718,2014-11-10T10:00:00,BMFBOVESPA:MGLU3,0.24954172 +6719,2014-11-11T10:00:00,BMFBOVESPA:MGLU3,0.24452136 +6720,2014-11-12T10:00:00,BMFBOVESPA:MGLU3,0.23654783 +6721,2014-11-13T10:00:00,BMFBOVESPA:MGLU3,0.23329936 +6722,2014-11-14T10:00:00,BMFBOVESPA:MGLU3,0.23270873 +6723,2014-11-17T10:00:00,BMFBOVESPA:MGLU3,0.22946026 +6724,2014-11-18T10:00:00,BMFBOVESPA:MGLU3,0.2377291 +6725,2014-11-19T10:00:00,BMFBOVESPA:MGLU3,0.24511199 +6726,2014-11-21T10:00:00,BMFBOVESPA:MGLU3,0.24511199 +6727,2014-11-24T10:00:00,BMFBOVESPA:MGLU3,0.25190425 +6728,2014-11-25T10:00:00,BMFBOVESPA:MGLU3,0.24068225 +6729,2014-11-26T10:00:00,BMFBOVESPA:MGLU3,0.2397963 +6730,2014-11-27T10:00:00,BMFBOVESPA:MGLU3,0.2415682 +6731,2014-11-28T10:00:00,BMFBOVESPA:MGLU3,0.23625252 +6732,2014-12-01T10:00:00,BMFBOVESPA:MGLU3,0.23329936 +6733,2014-12-02T10:00:00,BMFBOVESPA:MGLU3,0.23477594 +6734,2014-12-03T10:00:00,BMFBOVESPA:MGLU3,0.23891036 +6735,2014-12-04T10:00:00,BMFBOVESPA:MGLU3,0.23123215 +6736,2014-12-05T10:00:00,BMFBOVESPA:MGLU3,0.23359468 +6737,2014-12-08T10:00:00,BMFBOVESPA:MGLU3,0.22562115 +6738,2014-12-09T10:00:00,BMFBOVESPA:MGLU3,0.22591647 +6739,2014-12-10T10:00:00,BMFBOVESPA:MGLU3,0.2303462 +6740,2014-12-11T10:00:00,BMFBOVESPA:MGLU3,0.22680242 +6741,2014-12-12T10:00:00,BMFBOVESPA:MGLU3,0.21469447 +6742,2014-12-15T10:00:00,BMFBOVESPA:MGLU3,0.21115069 +6743,2014-12-16T10:00:00,BMFBOVESPA:MGLU3,0.21498979 +6744,2014-12-17T10:00:00,BMFBOVESPA:MGLU3,0.21882889 +6745,2014-12-18T10:00:00,BMFBOVESPA:MGLU3,0.21853358 +6746,2014-12-19T10:00:00,BMFBOVESPA:MGLU3,0.22443989 +6747,2014-12-22T10:00:00,BMFBOVESPA:MGLU3,0.22591647 +6748,2014-12-23T10:00:00,BMFBOVESPA:MGLU3,0.22591647 +6749,2014-12-26T10:00:00,BMFBOVESPA:MGLU3,0.22384926 +6750,2014-12-29T10:00:00,BMFBOVESPA:MGLU3,0.22916494 +6751,2014-12-30T10:00:00,BMFBOVESPA:MGLU3,0.22768836 +6752,2015-01-02T10:00:00,BMFBOVESPA:MGLU3,0.22001016 +6753,2015-01-05T10:00:00,BMFBOVESPA:MGLU3,0.22414458 +6754,2015-01-06T10:00:00,BMFBOVESPA:MGLU3,0.22119142 +6755,2015-01-07T10:00:00,BMFBOVESPA:MGLU3,0.22886963 +6756,2015-01-08T10:00:00,BMFBOVESPA:MGLU3,0.22680242 +6757,2015-01-09T10:00:00,BMFBOVESPA:MGLU3,0.22148673 +6758,2015-01-12T10:00:00,BMFBOVESPA:MGLU3,0.22148673 +6759,2015-01-13T10:00:00,BMFBOVESPA:MGLU3,0.21912421 +6760,2015-01-14T10:00:00,BMFBOVESPA:MGLU3,0.217057 +6761,2015-01-15T10:00:00,BMFBOVESPA:MGLU3,0.21789801 +6762,2015-01-16T10:00:00,BMFBOVESPA:MGLU3,0.21939046 +6763,2015-01-19T10:00:00,BMFBOVESPA:MGLU3,0.21939046 +6764,2015-01-20T10:00:00,BMFBOVESPA:MGLU3,0.21103273 +6765,2015-01-21T10:00:00,BMFBOVESPA:MGLU3,0.2089433 +6766,2015-01-22T10:00:00,BMFBOVESPA:MGLU3,0.20774933 +6767,2015-01-23T10:00:00,BMFBOVESPA:MGLU3,0.21342065 +6768,2015-01-26T10:00:00,BMFBOVESPA:MGLU3,0.2089433 +6769,2015-01-27T10:00:00,BMFBOVESPA:MGLU3,0.20028707 +6770,2015-01-28T10:00:00,BMFBOVESPA:MGLU3,0.19730217 +6771,2015-01-29T10:00:00,BMFBOVESPA:MGLU3,0.20177952 +6772,2015-01-30T10:00:00,BMFBOVESPA:MGLU3,0.20237651 +6773,2015-02-02T10:00:00,BMFBOVESPA:MGLU3,0.20416745 +6774,2015-02-03T10:00:00,BMFBOVESPA:MGLU3,0.19700368 +6775,2015-02-04T10:00:00,BMFBOVESPA:MGLU3,0.19252632 +6776,2015-02-05T10:00:00,BMFBOVESPA:MGLU3,0.1901384 +6777,2015-02-06T10:00:00,BMFBOVESPA:MGLU3,0.1805867 +6778,2015-02-09T10:00:00,BMFBOVESPA:MGLU3,0.18028821 +6779,2015-02-10T10:00:00,BMFBOVESPA:MGLU3,0.18357161 +6780,2015-02-11T10:00:00,BMFBOVESPA:MGLU3,0.17252746 +6781,2015-02-12T10:00:00,BMFBOVESPA:MGLU3,0.17640784 +6782,2015-02-13T10:00:00,BMFBOVESPA:MGLU3,0.18178067 +6783,2015-02-18T10:00:00,BMFBOVESPA:MGLU3,0.18267614 +6784,2015-02-19T10:00:00,BMFBOVESPA:MGLU3,0.18864595 +6785,2015-02-20T10:00:00,BMFBOVESPA:MGLU3,0.19103387 +6786,2015-02-23T10:00:00,BMFBOVESPA:MGLU3,0.19163085 +6787,2015-02-24T10:00:00,BMFBOVESPA:MGLU3,0.19700368 +6788,2015-02-25T10:00:00,BMFBOVESPA:MGLU3,0.19282481 +6789,2015-02-26T10:00:00,BMFBOVESPA:MGLU3,0.1964067 +6790,2015-02-27T10:00:00,BMFBOVESPA:MGLU3,0.18148218 +6791,2015-03-02T10:00:00,BMFBOVESPA:MGLU3,0.18118369 +6792,2015-03-03T10:00:00,BMFBOVESPA:MGLU3,0.17521388 +6793,2015-03-04T10:00:00,BMFBOVESPA:MGLU3,0.16655766 +6794,2015-03-05T10:00:00,BMFBOVESPA:MGLU3,0.16416973 +6795,2015-03-06T10:00:00,BMFBOVESPA:MGLU3,0.15909539 +6796,2015-03-09T10:00:00,BMFBOVESPA:MGLU3,0.15342408 +6797,2015-03-10T10:00:00,BMFBOVESPA:MGLU3,0.15790143 +6798,2015-03-11T10:00:00,BMFBOVESPA:MGLU3,0.15640898 +6799,2015-03-12T10:00:00,BMFBOVESPA:MGLU3,0.16387124 +6800,2015-03-13T10:00:00,BMFBOVESPA:MGLU3,0.15730445 +6801,2015-03-16T10:00:00,BMFBOVESPA:MGLU3,0.15163313 +6802,2015-03-17T10:00:00,BMFBOVESPA:MGLU3,0.1495437 +6803,2015-03-18T10:00:00,BMFBOVESPA:MGLU3,0.14864823 +6804,2015-03-19T10:00:00,BMFBOVESPA:MGLU3,0.15193162 +6805,2015-03-20T10:00:00,BMFBOVESPA:MGLU3,0.15223011 +6806,2015-03-23T10:00:00,BMFBOVESPA:MGLU3,0.15372257 +6807,2015-03-24T10:00:00,BMFBOVESPA:MGLU3,0.15073766 +6808,2015-03-25T10:00:00,BMFBOVESPA:MGLU3,0.14864823 +6809,2015-03-26T10:00:00,BMFBOVESPA:MGLU3,0.14864823 +6810,2015-03-27T10:00:00,BMFBOVESPA:MGLU3,0.14805125 +6811,2015-03-30T10:00:00,BMFBOVESPA:MGLU3,0.15043917 +6812,2015-03-31T10:00:00,BMFBOVESPA:MGLU3,0.15342408 +6813,2015-04-01T10:00:00,BMFBOVESPA:MGLU3,0.15790143 +6814,2015-04-02T10:00:00,BMFBOVESPA:MGLU3,0.16476671 +6815,2015-04-06T10:00:00,BMFBOVESPA:MGLU3,0.16416973 +6816,2015-04-07T10:00:00,BMFBOVESPA:MGLU3,0.16357275 +6817,2015-04-08T10:00:00,BMFBOVESPA:MGLU3,0.14924521 +6818,2015-04-09T10:00:00,BMFBOVESPA:MGLU3,0.14984219 +6819,2015-04-10T10:00:00,BMFBOVESPA:MGLU3,0.15223011 +6820,2015-04-13T10:00:00,BMFBOVESPA:MGLU3,0.15103615 +6821,2015-04-14T10:00:00,BMFBOVESPA:MGLU3,0.15073766 +6822,2015-04-15T10:00:00,BMFBOVESPA:MGLU3,0.15163313 +6823,2015-04-16T10:00:00,BMFBOVESPA:MGLU3,0.15670747 +6824,2015-04-17T10:00:00,BMFBOVESPA:MGLU3,0.1528271 +6825,2015-04-20T10:00:00,BMFBOVESPA:MGLU3,0.15133464 +6826,2015-04-22T10:00:00,BMFBOVESPA:MGLU3,0.15223011 +6827,2015-04-23T10:00:00,BMFBOVESPA:MGLU3,0.15043917 +6828,2015-04-24T10:00:00,BMFBOVESPA:MGLU3,0.15372257 +6829,2015-04-27T10:00:00,BMFBOVESPA:MGLU3,0.155812 +6830,2015-04-28T10:00:00,BMFBOVESPA:MGLU3,0.15396608 +6831,2015-04-29T10:00:00,BMFBOVESPA:MGLU3,0.15152702 +6832,2015-04-30T10:00:00,BMFBOVESPA:MGLU3,0.15274655 +6833,2015-05-04T10:00:00,BMFBOVESPA:MGLU3,0.15945398 +6834,2015-05-05T10:00:00,BMFBOVESPA:MGLU3,0.164637 +6835,2015-05-06T10:00:00,BMFBOVESPA:MGLU3,0.16921025 +6836,2015-05-07T10:00:00,BMFBOVESPA:MGLU3,0.16860048 +6837,2015-05-08T10:00:00,BMFBOVESPA:MGLU3,0.15305143 +6838,2015-05-11T10:00:00,BMFBOVESPA:MGLU3,0.15030748 +6839,2015-05-12T10:00:00,BMFBOVESPA:MGLU3,0.15244167 +6840,2015-05-13T10:00:00,BMFBOVESPA:MGLU3,0.15091725 +6841,2015-05-14T10:00:00,BMFBOVESPA:MGLU3,0.14542935 +6842,2015-05-15T10:00:00,BMFBOVESPA:MGLU3,0.14786842 +6843,2015-05-18T10:00:00,BMFBOVESPA:MGLU3,0.146344 +6844,2015-05-19T10:00:00,BMFBOVESPA:MGLU3,0.14329517 +6845,2015-05-20T10:00:00,BMFBOVESPA:MGLU3,0.14177075 +6846,2015-05-21T10:00:00,BMFBOVESPA:MGLU3,0.14146587 +6847,2015-05-22T10:00:00,BMFBOVESPA:MGLU3,0.13963657 +6848,2015-05-25T10:00:00,BMFBOVESPA:MGLU3,0.13841703 +6849,2015-05-26T10:00:00,BMFBOVESPA:MGLU3,0.1335389 +6850,2015-05-27T10:00:00,BMFBOVESPA:MGLU3,0.13384378 +6851,2015-05-28T10:00:00,BMFBOVESPA:MGLU3,0.13384378 +6852,2015-05-29T10:00:00,BMFBOVESPA:MGLU3,0.12896565 +6853,2015-06-01T10:00:00,BMFBOVESPA:MGLU3,0.1317096 +6854,2015-06-02T10:00:00,BMFBOVESPA:MGLU3,0.12835588 +6855,2015-06-03T10:00:00,BMFBOVESPA:MGLU3,0.12652658 +6856,2015-06-05T10:00:00,BMFBOVESPA:MGLU3,0.12500217 +6857,2015-06-08T10:00:00,BMFBOVESPA:MGLU3,0.12378263 +6858,2015-06-09T10:00:00,BMFBOVESPA:MGLU3,0.12530705 +6859,2015-06-10T10:00:00,BMFBOVESPA:MGLU3,0.12225822 +6860,2015-06-11T10:00:00,BMFBOVESPA:MGLU3,0.12103868 +6861,2015-06-12T10:00:00,BMFBOVESPA:MGLU3,0.11920938 +6862,2015-06-15T10:00:00,BMFBOVESPA:MGLU3,0.11738008 +6863,2015-06-16T10:00:00,BMFBOVESPA:MGLU3,0.11768497 +6864,2015-06-17T10:00:00,BMFBOVESPA:MGLU3,0.11920938 +6865,2015-06-18T10:00:00,BMFBOVESPA:MGLU3,0.1170752 +6866,2015-06-19T10:00:00,BMFBOVESPA:MGLU3,0.11920938 +6867,2015-06-22T10:00:00,BMFBOVESPA:MGLU3,0.12103868 +6868,2015-06-23T10:00:00,BMFBOVESPA:MGLU3,0.11646543 +6869,2015-06-24T10:00:00,BMFBOVESPA:MGLU3,0.11280683 +6870,2015-06-25T10:00:00,BMFBOVESPA:MGLU3,0.10914823 +6871,2015-06-26T10:00:00,BMFBOVESPA:MGLU3,0.10914823 +6872,2015-06-29T10:00:00,BMFBOVESPA:MGLU3,0.10670917 +6873,2015-06-30T10:00:00,BMFBOVESPA:MGLU3,0.10762382 +6874,2015-07-01T10:00:00,BMFBOVESPA:MGLU3,0.1042701 +6875,2015-07-02T10:00:00,BMFBOVESPA:MGLU3,0.10091638 +6876,2015-07-03T10:00:00,BMFBOVESPA:MGLU3,0.09939197 +6877,2015-07-06T10:00:00,BMFBOVESPA:MGLU3,0.09725778 +6878,2015-07-07T10:00:00,BMFBOVESPA:MGLU3,0.09390407 +6879,2015-07-08T10:00:00,BMFBOVESPA:MGLU3,0.091465 +6880,2015-07-10T10:00:00,BMFBOVESPA:MGLU3,0.09237965 +6881,2015-07-13T10:00:00,BMFBOVESPA:MGLU3,0.08994058 +6882,2015-07-14T10:00:00,BMFBOVESPA:MGLU3,0.08902593 +6883,2015-07-15T10:00:00,BMFBOVESPA:MGLU3,0.08384292 +6884,2015-07-16T10:00:00,BMFBOVESPA:MGLU3,0.08018432 +6885,2015-07-17T10:00:00,BMFBOVESPA:MGLU3,0.07774525 +6886,2015-07-20T10:00:00,BMFBOVESPA:MGLU3,0.07347688 +6887,2015-07-21T10:00:00,BMFBOVESPA:MGLU3,0.08384292 +6888,2015-07-22T10:00:00,BMFBOVESPA:MGLU3,0.091465 +6889,2015-07-23T10:00:00,BMFBOVESPA:MGLU3,0.10823358 +6890,2015-07-24T10:00:00,BMFBOVESPA:MGLU3,0.09451383 +6891,2015-07-27T10:00:00,BMFBOVESPA:MGLU3,0.08536733 +6892,2015-07-28T10:00:00,BMFBOVESPA:MGLU3,0.08750152 +6893,2015-07-29T10:00:00,BMFBOVESPA:MGLU3,0.08353803 +6894,2015-07-30T10:00:00,BMFBOVESPA:MGLU3,0.08323315 +6895,2015-07-31T10:00:00,BMFBOVESPA:MGLU3,0.109758 +6896,2015-08-03T10:00:00,BMFBOVESPA:MGLU3,0.10274568 +6897,2015-08-04T10:00:00,BMFBOVESPA:MGLU3,0.10487987 +6898,2015-08-05T10:00:00,BMFBOVESPA:MGLU3,0.10122127 +6899,2015-08-06T10:00:00,BMFBOVESPA:MGLU3,0.09542848 +6900,2015-08-07T10:00:00,BMFBOVESPA:MGLU3,0.09085523 +6901,2015-08-10T10:00:00,BMFBOVESPA:MGLU3,0.09207477 +6902,2015-08-11T10:00:00,BMFBOVESPA:MGLU3,0.09603825 +6903,2015-08-12T10:00:00,BMFBOVESPA:MGLU3,0.09085523 +6904,2015-08-13T10:00:00,BMFBOVESPA:MGLU3,0.08841617 +6905,2015-08-14T10:00:00,BMFBOVESPA:MGLU3,0.08719663 +6906,2015-08-17T10:00:00,BMFBOVESPA:MGLU3,0.09055035 +6907,2015-08-18T10:00:00,BMFBOVESPA:MGLU3,0.0951236 +6908,2015-08-19T10:00:00,BMFBOVESPA:MGLU3,0.09055035 +6909,2015-08-20T10:00:00,BMFBOVESPA:MGLU3,0.09298942 +6910,2015-08-21T10:00:00,BMFBOVESPA:MGLU3,0.08841617 +6911,2015-08-24T10:00:00,BMFBOVESPA:MGLU3,0.08323315 +6912,2015-08-25T10:00:00,BMFBOVESPA:MGLU3,0.08201362 +6913,2015-08-26T10:00:00,BMFBOVESPA:MGLU3,0.0804892 +6914,2015-08-27T10:00:00,BMFBOVESPA:MGLU3,0.08201362 +6915,2015-08-28T10:00:00,BMFBOVESPA:MGLU3,0.0804892 +6916,2015-08-31T10:00:00,BMFBOVESPA:MGLU3,0.07774525 +6917,2015-09-01T10:00:00,BMFBOVESPA:MGLU3,0.07561107 +6918,2015-09-02T10:00:00,BMFBOVESPA:MGLU3,0.07530618 +6919,2015-09-03T10:00:00,BMFBOVESPA:MGLU3,0.07835502 +6920,2015-09-04T10:00:00,BMFBOVESPA:MGLU3,0.0750013 +6921,2015-09-08T10:00:00,BMFBOVESPA:MGLU3,0.07256223 +6922,2015-09-09T10:00:00,BMFBOVESPA:MGLU3,0.07408665 +6923,2015-09-10T10:00:00,BMFBOVESPA:MGLU3,0.073172 +6924,2015-09-11T10:00:00,BMFBOVESPA:MGLU3,0.0695134 +6925,2015-09-14T10:00:00,BMFBOVESPA:MGLU3,0.06646457 +6926,2015-09-15T10:00:00,BMFBOVESPA:MGLU3,0.0640255 +6927,2015-09-16T10:00:00,BMFBOVESPA:MGLU3,0.0676841 +6928,2015-09-17T10:00:00,BMFBOVESPA:MGLU3,0.0695134 +6929,2015-09-18T10:00:00,BMFBOVESPA:MGLU3,0.06280597 +6930,2015-09-21T10:00:00,BMFBOVESPA:MGLU3,0.06097667 +6931,2015-09-22T10:00:00,BMFBOVESPA:MGLU3,0.05823272 +6932,2015-09-23T10:00:00,BMFBOVESPA:MGLU3,0.05792783 +6933,2015-09-24T10:00:00,BMFBOVESPA:MGLU3,0.05945225 +6934,2015-09-25T10:00:00,BMFBOVESPA:MGLU3,0.05731807 +6935,2015-09-28T10:00:00,BMFBOVESPA:MGLU3,0.054879 +6936,2015-09-29T10:00:00,BMFBOVESPA:MGLU3,0.05426923 +6937,2015-09-30T10:00:00,BMFBOVESPA:MGLU3,0.054879 +6938,2015-10-01T10:00:00,BMFBOVESPA:MGLU3,0.05011543 +6939,2015-10-02T10:00:00,BMFBOVESPA:MGLU3,0.04954378 +6940,2015-10-05T10:00:00,BMFBOVESPA:MGLU3,0.05335484 +6941,2015-10-06T10:00:00,BMFBOVESPA:MGLU3,0.05529848 +6942,2015-10-07T10:00:00,BMFBOVESPA:MGLU3,0.05930009 +6943,2015-10-08T10:00:00,BMFBOVESPA:MGLU3,0.06090073 +6944,2015-10-09T10:00:00,BMFBOVESPA:MGLU3,0.05872843 +6945,2015-10-13T10:00:00,BMFBOVESPA:MGLU3,0.05308806 +6946,2015-10-14T10:00:00,BMFBOVESPA:MGLU3,0.05163986 +6947,2015-10-15T10:00:00,BMFBOVESPA:MGLU3,0.05125875 +6948,2015-10-16T10:00:00,BMFBOVESPA:MGLU3,0.049277 +6949,2015-10-19T10:00:00,BMFBOVESPA:MGLU3,0.04859101 +6950,2015-10-20T10:00:00,BMFBOVESPA:MGLU3,0.04763825 +6951,2015-10-21T10:00:00,BMFBOVESPA:MGLU3,0.04573272 +6952,2015-10-22T10:00:00,BMFBOVESPA:MGLU3,0.04573272 +6953,2015-10-23T10:00:00,BMFBOVESPA:MGLU3,0.04512295 +6954,2015-10-26T10:00:00,BMFBOVESPA:MGLU3,0.04725714 +6955,2015-10-27T10:00:00,BMFBOVESPA:MGLU3,0.04916267 +6956,2015-10-28T10:00:00,BMFBOVESPA:MGLU3,0.04573272 +6957,2015-10-29T10:00:00,BMFBOVESPA:MGLU3,0.04481806 +6958,2015-10-30T10:00:00,BMFBOVESPA:MGLU3,0.0449705 +6959,2015-11-03T10:00:00,BMFBOVESPA:MGLU3,0.04317931 +6960,2015-11-04T10:00:00,BMFBOVESPA:MGLU3,0.04481806 +6961,2015-11-05T10:00:00,BMFBOVESPA:MGLU3,0.04493239 +6962,2015-11-06T10:00:00,BMFBOVESPA:MGLU3,0.0431412 +6963,2015-11-09T10:00:00,BMFBOVESPA:MGLU3,0.04215032 +6964,2015-11-10T10:00:00,BMFBOVESPA:MGLU3,0.04001613 +6965,2015-11-11T10:00:00,BMFBOVESPA:MGLU3,0.04024479 +6966,2015-11-12T10:00:00,BMFBOVESPA:MGLU3,0.03925391 +6967,2015-11-13T10:00:00,BMFBOVESPA:MGLU3,0.04039723 +6968,2015-11-16T10:00:00,BMFBOVESPA:MGLU3,0.03963502 +6969,2015-11-17T10:00:00,BMFBOVESPA:MGLU3,0.04188355 +6970,2015-11-18T10:00:00,BMFBOVESPA:MGLU3,0.04001613 +6971,2015-11-19T10:00:00,BMFBOVESPA:MGLU3,0.03997802 +6972,2015-11-23T10:00:00,BMFBOVESPA:MGLU3,0.03936825 +6973,2015-11-24T10:00:00,BMFBOVESPA:MGLU3,0.04085456 +6974,2015-11-25T10:00:00,BMFBOVESPA:MGLU3,0.03894903 +6975,2015-11-26T10:00:00,BMFBOVESPA:MGLU3,0.0402829 +6976,2015-11-27T10:00:00,BMFBOVESPA:MGLU3,0.0381106 +6977,2015-11-30T10:00:00,BMFBOVESPA:MGLU3,0.03365166 +6978,2015-12-01T10:00:00,BMFBOVESPA:MGLU3,0.03048848 +6979,2015-12-02T10:00:00,BMFBOVESPA:MGLU3,0.03079336 +6980,2015-12-03T10:00:00,BMFBOVESPA:MGLU3,0.03304189 +6981,2015-12-04T10:00:00,BMFBOVESPA:MGLU3,0.03052659 +6982,2015-12-07T10:00:00,BMFBOVESPA:MGLU3,0.03197479 +6983,2015-12-08T10:00:00,BMFBOVESPA:MGLU3,0.03029792 +6984,2015-12-09T10:00:00,BMFBOVESPA:MGLU3,0.03090769 +6985,2015-12-10T10:00:00,BMFBOVESPA:MGLU3,0.03239401 +6986,2015-12-11T10:00:00,BMFBOVESPA:MGLU3,0.03060281 +6987,2015-12-14T10:00:00,BMFBOVESPA:MGLU3,0.0298406 +6988,2015-12-15T10:00:00,BMFBOVESPA:MGLU3,0.03353733 +6989,2015-12-16T10:00:00,BMFBOVESPA:MGLU3,0.03498553 +6990,2015-12-17T10:00:00,BMFBOVESPA:MGLU3,0.04039723 +6991,2015-12-18T10:00:00,BMFBOVESPA:MGLU3,0.04001613 +6992,2015-12-21T10:00:00,BMFBOVESPA:MGLU3,0.03906336 +6993,2015-12-22T10:00:00,BMFBOVESPA:MGLU3,0.04146433 +6994,2015-12-23T10:00:00,BMFBOVESPA:MGLU3,0.0449705 +6995,2015-12-28T10:00:00,BMFBOVESPA:MGLU3,0.06173917 +6996,2015-12-29T10:00:00,BMFBOVESPA:MGLU3,0.06840852 +6997,2015-12-30T10:00:00,BMFBOVESPA:MGLU3,0.0672652 +6998,2016-01-04T10:00:00,BMFBOVESPA:MGLU3,0.06840852 +6999,2016-01-05T10:00:00,BMFBOVESPA:MGLU3,0.06909451 +7000,2016-01-06T10:00:00,BMFBOVESPA:MGLU3,0.0636447 +7001,2016-01-07T10:00:00,BMFBOVESPA:MGLU3,0.05472682 +7002,2016-01-08T10:00:00,BMFBOVESPA:MGLU3,0.05495548 +7003,2016-01-11T10:00:00,BMFBOVESPA:MGLU3,0.05495548 +7004,2016-01-12T10:00:00,BMFBOVESPA:MGLU3,0.05183041 +7005,2016-01-13T10:00:00,BMFBOVESPA:MGLU3,0.05148742 +7006,2016-01-14T10:00:00,BMFBOVESPA:MGLU3,0.05407894 +7007,2016-01-15T10:00:00,BMFBOVESPA:MGLU3,0.05487926 +7008,2016-01-18T10:00:00,BMFBOVESPA:MGLU3,0.05411705 +7009,2016-01-19T10:00:00,BMFBOVESPA:MGLU3,0.05297373 +7010,2016-01-20T10:00:00,BMFBOVESPA:MGLU3,0.05259262 +7011,2016-01-21T10:00:00,BMFBOVESPA:MGLU3,0.05221152 +7012,2016-01-22T10:00:00,BMFBOVESPA:MGLU3,0.04859101 +7013,2016-01-26T10:00:00,BMFBOVESPA:MGLU3,0.04881967 +7014,2016-01-27T10:00:00,BMFBOVESPA:MGLU3,0.04946755 +7015,2016-01-28T10:00:00,BMFBOVESPA:MGLU3,0.04897212 +7016,2016-01-29T10:00:00,BMFBOVESPA:MGLU3,0.05392649 +7017,2016-02-01T10:00:00,BMFBOVESPA:MGLU3,0.05545092 +7018,2016-02-02T10:00:00,BMFBOVESPA:MGLU3,0.05335484 +7019,2016-02-03T10:00:00,BMFBOVESPA:MGLU3,0.05526037 +7020,2016-02-04T10:00:00,BMFBOVESPA:MGLU3,0.05545092 +7021,2016-02-05T10:00:00,BMFBOVESPA:MGLU3,0.05266884 +7022,2016-02-10T10:00:00,BMFBOVESPA:MGLU3,0.05122064 +7023,2016-02-11T10:00:00,BMFBOVESPA:MGLU3,0.04824802 +7024,2016-02-12T10:00:00,BMFBOVESPA:MGLU3,0.05716589 +7025,2016-02-15T10:00:00,BMFBOVESPA:MGLU3,0.06612189 +7026,2016-02-16T10:00:00,BMFBOVESPA:MGLU3,0.07252447 +7027,2016-02-17T10:00:00,BMFBOVESPA:MGLU3,0.06459747 +7028,2016-02-18T10:00:00,BMFBOVESPA:MGLU3,0.06795119 +7029,2016-02-19T10:00:00,BMFBOVESPA:MGLU3,0.06859907 +7030,2016-02-22T10:00:00,BMFBOVESPA:MGLU3,0.06871341 +7031,2016-02-23T10:00:00,BMFBOVESPA:MGLU3,0.06958995 +7032,2016-02-24T10:00:00,BMFBOVESPA:MGLU3,0.07199091 +7033,2016-02-25T10:00:00,BMFBOVESPA:MGLU3,0.07199091 +7034,2016-02-26T10:00:00,BMFBOVESPA:MGLU3,0.07324856 +7035,2016-02-29T10:00:00,BMFBOVESPA:MGLU3,0.07507788 +7036,2016-03-01T10:00:00,BMFBOVESPA:MGLU3,0.07927004 +7037,2016-03-02T10:00:00,BMFBOVESPA:MGLU3,0.08426253 +7038,2016-03-03T10:00:00,BMFBOVESPA:MGLU3,0.09588626 +7039,2016-03-04T10:00:00,BMFBOVESPA:MGLU3,0.09641981 +7040,2016-03-07T10:00:00,BMFBOVESPA:MGLU3,0.09634359 +7041,2016-03-08T10:00:00,BMFBOVESPA:MGLU3,0.09523838 +7042,2016-03-09T10:00:00,BMFBOVESPA:MGLU3,0.1017553 +7043,2016-03-10T10:00:00,BMFBOVESPA:MGLU3,0.10347027 +7044,2016-03-11T10:00:00,BMFBOVESPA:MGLU3,0.10293672 +7045,2016-03-14T10:00:00,BMFBOVESPA:MGLU3,0.10670967 +7046,2016-03-15T10:00:00,BMFBOVESPA:MGLU3,0.10529957 +7047,2016-03-16T10:00:00,BMFBOVESPA:MGLU3,0.10884386 +7048,2016-03-17T10:00:00,BMFBOVESPA:MGLU3,0.10903442 +7049,2016-03-18T10:00:00,BMFBOVESPA:MGLU3,0.10480414 +7050,2016-03-21T10:00:00,BMFBOVESPA:MGLU3,0.11379825 +7051,2016-03-22T10:00:00,BMFBOVESPA:MGLU3,0.11699954 +7052,2016-03-23T10:00:00,BMFBOVESPA:MGLU3,0.12042949 +7053,2016-03-24T10:00:00,BMFBOVESPA:MGLU3,0.12042949 +7054,2016-03-28T10:00:00,BMFBOVESPA:MGLU3,0.1136458 +7055,2016-03-29T10:00:00,BMFBOVESPA:MGLU3,0.11517022 +7056,2016-03-30T10:00:00,BMFBOVESPA:MGLU3,0.11585621 +7057,2016-03-31T10:00:00,BMFBOVESPA:MGLU3,0.1114735 +7058,2016-04-01T10:00:00,BMFBOVESPA:MGLU3,0.11433179 +7059,2016-04-04T10:00:00,BMFBOVESPA:MGLU3,0.11010151 +7060,2016-04-05T10:00:00,BMFBOVESPA:MGLU3,0.1078911 +7061,2016-04-06T10:00:00,BMFBOVESPA:MGLU3,0.10480414 +7062,2016-04-07T10:00:00,BMFBOVESPA:MGLU3,0.10385138 +7063,2016-04-08T10:00:00,BMFBOVESPA:MGLU3,0.10823409 +7064,2016-04-11T10:00:00,BMFBOVESPA:MGLU3,0.11052073 +7065,2016-04-12T10:00:00,BMFBOVESPA:MGLU3,0.11071128 +7066,2016-04-13T10:00:00,BMFBOVESPA:MGLU3,0.10865331 +7067,2016-04-14T10:00:00,BMFBOVESPA:MGLU3,0.10899631 +7068,2016-04-15T10:00:00,BMFBOVESPA:MGLU3,0.1086152 +7069,2016-04-18T10:00:00,BMFBOVESPA:MGLU3,0.10937742 +7070,2016-04-19T10:00:00,BMFBOVESPA:MGLU3,0.10960608 +7071,2016-04-20T10:00:00,BMFBOVESPA:MGLU3,0.11071128 +7072,2016-04-22T10:00:00,BMFBOVESPA:MGLU3,0.10991096 +7073,2016-04-25T10:00:00,BMFBOVESPA:MGLU3,0.10911063 +7074,2016-04-26T10:00:00,BMFBOVESPA:MGLU3,0.11052073 +7075,2016-04-27T10:00:00,BMFBOVESPA:MGLU3,0.13171023 +7076,2016-04-28T10:00:00,BMFBOVESPA:MGLU3,0.12344022 +7077,2016-04-29T10:00:00,BMFBOVESPA:MGLU3,0.12206824 +7078,2016-05-02T10:00:00,BMFBOVESPA:MGLU3,0.13300599 +7079,2016-05-03T10:00:00,BMFBOVESPA:MGLU3,0.13144346 +7080,2016-05-04T10:00:00,BMFBOVESPA:MGLU3,0.12214446 +7081,2016-05-05T10:00:00,BMFBOVESPA:MGLU3,0.1086152 +7082,2016-05-06T10:00:00,BMFBOVESPA:MGLU3,0.12957603 +7083,2016-05-09T10:00:00,BMFBOVESPA:MGLU3,0.13357764 +7084,2016-05-10T10:00:00,BMFBOVESPA:MGLU3,0.13338709 +7085,2016-05-11T10:00:00,BMFBOVESPA:MGLU3,0.1345304 +7086,2016-05-12T10:00:00,BMFBOVESPA:MGLU3,0.13148156 +7087,2016-05-13T10:00:00,BMFBOVESPA:MGLU3,0.12816594 +7088,2016-05-16T10:00:00,BMFBOVESPA:MGLU3,0.12988092 +7089,2016-05-17T10:00:00,BMFBOVESPA:MGLU3,0.13037635 +7090,2016-05-18T10:00:00,BMFBOVESPA:MGLU3,0.13273922 +7091,2016-05-19T10:00:00,BMFBOVESPA:MGLU3,0.13144346 +7092,2016-05-20T10:00:00,BMFBOVESPA:MGLU3,0.13338709 +7093,2016-05-23T10:00:00,BMFBOVESPA:MGLU3,0.12862326 +7094,2016-05-24T10:00:00,BMFBOVESPA:MGLU3,0.13171023 +7095,2016-05-25T10:00:00,BMFBOVESPA:MGLU3,0.12957603 +7096,2016-05-27T10:00:00,BMFBOVESPA:MGLU3,0.1280516 +7097,2016-05-30T10:00:00,BMFBOVESPA:MGLU3,0.13136723 +7098,2016-05-31T10:00:00,BMFBOVESPA:MGLU3,0.13247243 +7099,2016-06-01T10:00:00,BMFBOVESPA:MGLU3,0.12892816 +7100,2016-06-02T10:00:00,BMFBOVESPA:MGLU3,0.131977 +7101,2016-06-03T10:00:00,BMFBOVESPA:MGLU3,0.13334899 +7102,2016-06-06T10:00:00,BMFBOVESPA:MGLU3,0.14215252 +7103,2016-06-07T10:00:00,BMFBOVESPA:MGLU3,0.14501082 +7104,2016-06-08T10:00:00,BMFBOVESPA:MGLU3,0.14501082 +7105,2016-06-09T10:00:00,BMFBOVESPA:MGLU3,0.14363883 +7106,2016-06-10T10:00:00,BMFBOVESPA:MGLU3,0.14020889 +7107,2016-06-13T10:00:00,BMFBOVESPA:MGLU3,0.13373008 +7108,2016-06-14T10:00:00,BMFBOVESPA:MGLU3,0.13273922 +7109,2016-06-15T10:00:00,BMFBOVESPA:MGLU3,0.13258677 +7110,2016-06-16T10:00:00,BMFBOVESPA:MGLU3,0.12919493 +7111,2016-06-17T10:00:00,BMFBOVESPA:MGLU3,0.13605483 +7112,2016-06-20T10:00:00,BMFBOVESPA:MGLU3,0.14024699 +7113,2016-06-21T10:00:00,BMFBOVESPA:MGLU3,0.14360073 +7114,2016-06-22T10:00:00,BMFBOVESPA:MGLU3,0.14310529 +7115,2016-06-23T10:00:00,BMFBOVESPA:MGLU3,0.14462972 +7116,2016-06-24T10:00:00,BMFBOVESPA:MGLU3,0.14100921 +7117,2016-06-27T10:00:00,BMFBOVESPA:MGLU3,0.1409711 +7118,2016-06-28T10:00:00,BMFBOVESPA:MGLU3,0.14482027 +7119,2016-06-29T10:00:00,BMFBOVESPA:MGLU3,0.14577303 +7120,2016-06-30T10:00:00,BMFBOVESPA:MGLU3,0.1467258 +7121,2016-07-01T10:00:00,BMFBOVESPA:MGLU3,0.14863133 +7122,2016-07-04T10:00:00,BMFBOVESPA:MGLU3,0.14958409 +7123,2016-07-05T10:00:00,BMFBOVESPA:MGLU3,0.14920299 +7124,2016-07-06T10:00:00,BMFBOVESPA:MGLU3,0.14863133 +7125,2016-07-07T10:00:00,BMFBOVESPA:MGLU3,0.15091796 +7126,2016-07-08T10:00:00,BMFBOVESPA:MGLU3,0.15930229 +7127,2016-07-11T10:00:00,BMFBOVESPA:MGLU3,0.15869252 +7128,2016-07-12T10:00:00,BMFBOVESPA:MGLU3,0.15930229 +7129,2016-07-13T10:00:00,BMFBOVESPA:MGLU3,0.16006451 +7130,2016-07-14T10:00:00,BMFBOVESPA:MGLU3,0.1625417 +7131,2016-07-15T10:00:00,BMFBOVESPA:MGLU3,0.1621987 +7132,2016-07-18T10:00:00,BMFBOVESPA:MGLU3,0.16208436 +7133,2016-07-19T10:00:00,BMFBOVESPA:MGLU3,0.16387557 +7134,2016-07-20T10:00:00,BMFBOVESPA:MGLU3,0.16444723 +7135,2016-07-21T10:00:00,BMFBOVESPA:MGLU3,0.16387557 +7136,2016-07-22T10:00:00,BMFBOVESPA:MGLU3,0.16398989 +7137,2016-07-25T10:00:00,BMFBOVESPA:MGLU3,0.17218368 +7138,2016-07-26T10:00:00,BMFBOVESPA:MGLU3,0.17267912 +7139,2016-07-27T10:00:00,BMFBOVESPA:MGLU3,0.17165013 +7140,2016-07-28T10:00:00,BMFBOVESPA:MGLU3,0.16791529 +7141,2016-07-29T10:00:00,BMFBOVESPA:MGLU3,0.17530874 +7142,2016-08-01T10:00:00,BMFBOVESPA:MGLU3,0.17530874 +7143,2016-08-02T10:00:00,BMFBOVESPA:MGLU3,0.16711496 +7144,2016-08-03T10:00:00,BMFBOVESPA:MGLU3,0.16921106 +7145,2016-08-04T10:00:00,BMFBOVESPA:MGLU3,0.19055298 +7146,2016-08-05T10:00:00,BMFBOVESPA:MGLU3,0.20198616 +7147,2016-08-08T10:00:00,BMFBOVESPA:MGLU3,0.20217671 +7148,2016-08-09T10:00:00,BMFBOVESPA:MGLU3,0.21532487 +7149,2016-08-10T10:00:00,BMFBOVESPA:MGLU3,0.22180368 +7150,2016-08-11T10:00:00,BMFBOVESPA:MGLU3,0.22485252 +7151,2016-08-12T10:00:00,BMFBOVESPA:MGLU3,0.22854925 +7152,2016-08-15T10:00:00,BMFBOVESPA:MGLU3,0.2265675 +7153,2016-08-16T10:00:00,BMFBOVESPA:MGLU3,0.23681924 +7154,2016-08-17T10:00:00,BMFBOVESPA:MGLU3,0.24085897 +7155,2016-08-18T10:00:00,BMFBOVESPA:MGLU3,0.23552348 +7156,2016-08-19T10:00:00,BMFBOVESPA:MGLU3,0.23361795 +7157,2016-08-22T10:00:00,BMFBOVESPA:MGLU3,0.23552348 +7158,2016-08-23T10:00:00,BMFBOVESPA:MGLU3,0.23971566 +7159,2016-08-24T10:00:00,BMFBOVESPA:MGLU3,0.23971566 +7160,2016-08-25T10:00:00,BMFBOVESPA:MGLU3,0.23537104 +7161,2016-08-26T10:00:00,BMFBOVESPA:MGLU3,0.23659059 +7162,2016-08-29T10:00:00,BMFBOVESPA:MGLU3,0.23971566 +7163,2016-08-30T10:00:00,BMFBOVESPA:MGLU3,0.23266519 +7164,2016-08-31T10:00:00,BMFBOVESPA:MGLU3,0.23056911 +7165,2016-09-01T10:00:00,BMFBOVESPA:MGLU3,0.24108763 +7166,2016-09-02T10:00:00,BMFBOVESPA:MGLU3,0.25057717 +7167,2016-09-05T10:00:00,BMFBOVESPA:MGLU3,0.25145373 +7168,2016-09-06T10:00:00,BMFBOVESPA:MGLU3,0.25191104 +7169,2016-09-08T10:00:00,BMFBOVESPA:MGLU3,0.25114884 +7170,2016-09-09T10:00:00,BMFBOVESPA:MGLU3,0.25111072 +7171,2016-09-12T10:00:00,BMFBOVESPA:MGLU3,0.25038661 +7172,2016-09-13T10:00:00,BMFBOVESPA:MGLU3,0.2362857 +7173,2016-09-14T10:00:00,BMFBOVESPA:MGLU3,0.23464694 +7174,2016-09-15T10:00:00,BMFBOVESPA:MGLU3,0.23651437 +7175,2016-09-16T10:00:00,BMFBOVESPA:MGLU3,0.23819123 +7176,2016-09-19T10:00:00,BMFBOVESPA:MGLU3,0.24467002 +7177,2016-09-20T10:00:00,BMFBOVESPA:MGLU3,0.24924331 +7178,2016-09-21T10:00:00,BMFBOVESPA:MGLU3,0.26566897 +7179,2016-09-22T10:00:00,BMFBOVESPA:MGLU3,0.26841293 +7180,2016-09-23T10:00:00,BMFBOVESPA:MGLU3,0.26528787 +7181,2016-09-26T10:00:00,BMFBOVESPA:MGLU3,0.27108066 +7182,2016-09-27T10:00:00,BMFBOVESPA:MGLU3,0.28316174 +7183,2016-09-28T10:00:00,BMFBOVESPA:MGLU3,0.28582947 +7184,2016-09-29T10:00:00,BMFBOVESPA:MGLU3,0.28636302 +7185,2016-09-30T10:00:00,BMFBOVESPA:MGLU3,0.29154606 +7186,2016-10-03T10:00:00,BMFBOVESPA:MGLU3,0.29653854 +7187,2016-10-04T10:00:00,BMFBOVESPA:MGLU3,0.30107371 +7188,2016-10-05T10:00:00,BMFBOVESPA:MGLU3,0.30850527 +7189,2016-10-06T10:00:00,BMFBOVESPA:MGLU3,0.31536519 +7190,2016-10-07T10:00:00,BMFBOVESPA:MGLU3,0.32394007 +7191,2016-10-10T10:00:00,BMFBOVESPA:MGLU3,0.3449009 +7192,2016-10-11T10:00:00,BMFBOVESPA:MGLU3,0.34440547 +7193,2016-10-13T10:00:00,BMFBOVESPA:MGLU3,0.33727878 +7194,2016-10-14T10:00:00,BMFBOVESPA:MGLU3,0.34673022 +7195,2016-10-17T10:00:00,BMFBOVESPA:MGLU3,0.34299537 +7196,2016-10-18T10:00:00,BMFBOVESPA:MGLU3,0.34680643 +7197,2016-10-19T10:00:00,BMFBOVESPA:MGLU3,0.35057937 +7198,2016-10-20T10:00:00,BMFBOVESPA:MGLU3,0.35061749 +7199,2016-10-21T10:00:00,BMFBOVESPA:MGLU3,0.35450476 +7200,2016-10-24T10:00:00,BMFBOVESPA:MGLU3,0.37432228 +7201,2016-10-25T10:00:00,BMFBOVESPA:MGLU3,0.31631795 +7202,2016-10-26T10:00:00,BMFBOVESPA:MGLU3,0.26486865 +7203,2016-10-27T10:00:00,BMFBOVESPA:MGLU3,0.34676831 +7204,2016-10-28T10:00:00,BMFBOVESPA:MGLU3,0.33152407 +7205,2016-10-31T10:00:00,BMFBOVESPA:MGLU3,0.35237057 +7206,2016-11-01T10:00:00,BMFBOVESPA:MGLU3,0.35099859 +7207,2016-11-03T10:00:00,BMFBOVESPA:MGLU3,0.35061749 +7208,2016-11-04T10:00:00,BMFBOVESPA:MGLU3,0.35370444 +7209,2016-11-07T10:00:00,BMFBOVESPA:MGLU3,0.35823961 +7210,2016-11-08T10:00:00,BMFBOVESPA:MGLU3,0.36170769 +7211,2016-11-09T10:00:00,BMFBOVESPA:MGLU3,0.37344573 +7212,2016-11-10T10:00:00,BMFBOVESPA:MGLU3,0.3614028 +7213,2016-11-11T10:00:00,BMFBOVESPA:MGLU3,0.36102169 +7214,2016-11-14T10:00:00,BMFBOVESPA:MGLU3,0.35099859 +7215,2016-11-16T10:00:00,BMFBOVESPA:MGLU3,0.34913118 +7216,2016-11-17T10:00:00,BMFBOVESPA:MGLU3,0.34970284 +7217,2016-11-18T10:00:00,BMFBOVESPA:MGLU3,0.35557188 +7218,2016-11-21T10:00:00,BMFBOVESPA:MGLU3,0.36567116 +7219,2016-11-22T10:00:00,BMFBOVESPA:MGLU3,0.36784347 +7220,2016-11-23T10:00:00,BMFBOVESPA:MGLU3,0.37497016 +7221,2016-11-24T10:00:00,BMFBOVESPA:MGLU3,0.37119722 +7222,2016-11-25T10:00:00,BMFBOVESPA:MGLU3,0.37119722 +7223,2016-11-28T10:00:00,BMFBOVESPA:MGLU3,0.37428417 +7224,2016-11-29T10:00:00,BMFBOVESPA:MGLU3,0.38548869 +7225,2016-11-30T10:00:00,BMFBOVESPA:MGLU3,0.39635021 +7226,2016-12-01T10:00:00,BMFBOVESPA:MGLU3,0.3830115 +7227,2016-12-02T10:00:00,BMFBOVESPA:MGLU3,0.37729491 +7228,2016-12-05T10:00:00,BMFBOVESPA:MGLU3,0.37272165 +7229,2016-12-06T10:00:00,BMFBOVESPA:MGLU3,0.38853753 +7230,2016-12-07T10:00:00,BMFBOVESPA:MGLU3,0.39006196 +7231,2016-12-08T10:00:00,BMFBOVESPA:MGLU3,0.40164758 +7232,2016-12-09T10:00:00,BMFBOVESPA:MGLU3,0.40473454 +7233,2016-12-12T10:00:00,BMFBOVESPA:MGLU3,0.39448279 +7234,2016-12-13T10:00:00,BMFBOVESPA:MGLU3,0.40130458 +7235,2016-12-14T10:00:00,BMFBOVESPA:MGLU3,0.39257726 +7236,2016-12-15T10:00:00,BMFBOVESPA:MGLU3,0.40454398 +7237,2016-12-16T10:00:00,BMFBOVESPA:MGLU3,0.40778338 +7238,2016-12-19T10:00:00,BMFBOVESPA:MGLU3,0.39939905 +7239,2016-12-20T10:00:00,BMFBOVESPA:MGLU3,0.39539744 +7240,2016-12-21T10:00:00,BMFBOVESPA:MGLU3,0.40557297 +7241,2016-12-22T10:00:00,BMFBOVESPA:MGLU3,0.40301956 +7242,2016-12-23T10:00:00,BMFBOVESPA:MGLU3,0.40321011 +7243,2016-12-26T10:00:00,BMFBOVESPA:MGLU3,0.40397232 +7244,2016-12-27T10:00:00,BMFBOVESPA:MGLU3,0.39978016 +7245,2016-12-28T10:00:00,BMFBOVESPA:MGLU3,0.40446776 +7246,2016-12-29T10:00:00,BMFBOVESPA:MGLU3,0.4046202 +7247,2017-01-02T10:00:00,BMFBOVESPA:MGLU3,0.38762288 +7248,2017-01-03T10:00:00,BMFBOVESPA:MGLU3,0.38644145 +7249,2017-01-04T10:00:00,BMFBOVESPA:MGLU3,0.36586173 +7250,2017-01-05T10:00:00,BMFBOVESPA:MGLU3,0.37843824 +7251,2017-01-06T10:00:00,BMFBOVESPA:MGLU3,0.37599916 +7252,2017-01-09T10:00:00,BMFBOVESPA:MGLU3,0.35888748 +7253,2017-01-10T10:00:00,BMFBOVESPA:MGLU3,0.36742428 +7254,2017-01-11T10:00:00,BMFBOVESPA:MGLU3,0.37157832 +7255,2017-01-12T10:00:00,BMFBOVESPA:MGLU3,0.39635021 +7256,2017-01-13T10:00:00,BMFBOVESPA:MGLU3,0.40397232 +7257,2017-01-16T10:00:00,BMFBOVESPA:MGLU3,0.39600721 +7258,2017-01-17T10:00:00,BMFBOVESPA:MGLU3,0.40397232 +7259,2017-01-18T10:00:00,BMFBOVESPA:MGLU3,0.40606841 +7260,2017-01-19T10:00:00,BMFBOVESPA:MGLU3,0.40930781 +7261,2017-01-20T10:00:00,BMFBOVESPA:MGLU3,0.45694605 +7262,2017-01-23T10:00:00,BMFBOVESPA:MGLU3,0.47638246 +7263,2017-01-24T10:00:00,BMFBOVESPA:MGLU3,0.49711462 +7264,2017-01-26T10:00:00,BMFBOVESPA:MGLU3,0.48598633 +7265,2017-01-27T10:00:00,BMFBOVESPA:MGLU3,0.47367661 +7266,2017-01-30T10:00:00,BMFBOVESPA:MGLU3,0.44436956 +7267,2017-01-31T10:00:00,BMFBOVESPA:MGLU3,0.48777753 +7268,2017-02-01T10:00:00,BMFBOVESPA:MGLU3,0.48400458 +7269,2017-02-02T10:00:00,BMFBOVESPA:MGLU3,0.48400458 +7270,2017-02-03T10:00:00,BMFBOVESPA:MGLU3,0.48400458 +7271,2017-02-06T10:00:00,BMFBOVESPA:MGLU3,0.52969922 +7272,2017-02-07T10:00:00,BMFBOVESPA:MGLU3,0.53354835 +7273,2017-02-08T10:00:00,BMFBOVESPA:MGLU3,0.52211517 +7274,2017-02-09T10:00:00,BMFBOVESPA:MGLU3,0.52211517 +7275,2017-02-10T10:00:00,BMFBOVESPA:MGLU3,0.52699333 +7276,2017-02-13T10:00:00,BMFBOVESPA:MGLU3,0.57928107 +7277,2017-02-14T10:00:00,BMFBOVESPA:MGLU3,0.56975342 +7278,2017-02-15T10:00:00,BMFBOVESPA:MGLU3,0.58690319 +7279,2017-02-16T10:00:00,BMFBOVESPA:MGLU3,0.59452531 +7280,2017-02-17T10:00:00,BMFBOVESPA:MGLU3,0.62329881 +7281,2017-02-20T10:00:00,BMFBOVESPA:MGLU3,0.6707465 +7282,2017-02-21T10:00:00,BMFBOVESPA:MGLU3,0.72981793 +7283,2017-02-22T10:00:00,BMFBOVESPA:MGLU3,0.73808793 +7284,2017-02-23T10:00:00,BMFBOVESPA:MGLU3,0.78157212 +7285,2017-02-24T10:00:00,BMFBOVESPA:MGLU3,0.79311963 +7286,2017-03-01T10:00:00,BMFBOVESPA:MGLU3,0.81937783 +7287,2017-03-02T10:00:00,BMFBOVESPA:MGLU3,0.75458981 +7288,2017-03-03T10:00:00,BMFBOVESPA:MGLU3,0.74319471 +7289,2017-03-06T10:00:00,BMFBOVESPA:MGLU3,0.74323286 +7290,2017-03-07T10:00:00,BMFBOVESPA:MGLU3,0.70542718 +7291,2017-03-08T10:00:00,BMFBOVESPA:MGLU3,0.6707465 +7292,2017-03-09T10:00:00,BMFBOVESPA:MGLU3,0.7069135 +7293,2017-03-10T10:00:00,BMFBOVESPA:MGLU3,0.6516912 +7294,2017-03-13T10:00:00,BMFBOVESPA:MGLU3,0.64810881 +7295,2017-03-14T10:00:00,BMFBOVESPA:MGLU3,0.65931332 +7296,2017-03-15T10:00:00,BMFBOVESPA:MGLU3,0.66956507 +7297,2017-03-16T10:00:00,BMFBOVESPA:MGLU3,0.74677714 +7298,2017-03-17T10:00:00,BMFBOVESPA:MGLU3,0.70085383 +7299,2017-03-20T10:00:00,BMFBOVESPA:MGLU3,0.74510024 +7300,2017-03-21T10:00:00,BMFBOVESPA:MGLU3,0.70123498 +7301,2017-03-22T10:00:00,BMFBOVESPA:MGLU3,0.69498484 +7302,2017-03-23T10:00:00,BMFBOVESPA:MGLU3,0.72029028 +7303,2017-03-24T10:00:00,BMFBOVESPA:MGLU3,0.693994 +7304,2017-03-27T10:00:00,BMFBOVESPA:MGLU3,0.69170733 +7305,2017-03-28T10:00:00,BMFBOVESPA:MGLU3,0.67322365 +7306,2017-03-29T10:00:00,BMFBOVESPA:MGLU3,0.68732465 +7307,2017-03-30T10:00:00,BMFBOVESPA:MGLU3,0.6898018 +7308,2017-03-31T10:00:00,BMFBOVESPA:MGLU3,0.6749387 +7309,2017-04-03T10:00:00,BMFBOVESPA:MGLU3,0.69738585 +7310,2017-04-04T10:00:00,BMFBOVESPA:MGLU3,0.70043462 +7311,2017-04-05T10:00:00,BMFBOVESPA:MGLU3,0.71202028 +7312,2017-04-06T10:00:00,BMFBOVESPA:MGLU3,0.71647922 +7313,2017-04-07T10:00:00,BMFBOVESPA:MGLU3,0.71476424 +7314,2017-04-10T10:00:00,BMFBOVESPA:MGLU3,0.70504604 +7315,2017-04-11T10:00:00,BMFBOVESPA:MGLU3,0.71384959 +7316,2017-04-12T10:00:00,BMFBOVESPA:MGLU3,0.68397088 +7317,2017-04-13T10:00:00,BMFBOVESPA:MGLU3,0.65554034 +7318,2017-04-17T10:00:00,BMFBOVESPA:MGLU3,0.72314857 +7319,2017-04-18T10:00:00,BMFBOVESPA:MGLU3,0.75035954 +7320,2017-04-19T10:00:00,BMFBOVESPA:MGLU3,0.78507829 +7321,2017-04-20T10:00:00,BMFBOVESPA:MGLU3,0.81632898 +7322,2017-04-24T10:00:00,BMFBOVESPA:MGLU3,0.80032253 +7323,2017-04-25T10:00:00,BMFBOVESPA:MGLU3,0.798417 +7324,2017-04-26T10:00:00,BMFBOVESPA:MGLU3,0.80859366 +7325,2017-04-27T10:00:00,BMFBOVESPA:MGLU3,0.85010714 +7326,2017-04-28T10:00:00,BMFBOVESPA:MGLU3,0.85320912 +7327,2017-05-02T10:00:00,BMFBOVESPA:MGLU3,0.87691473 +7328,2017-05-03T10:00:00,BMFBOVESPA:MGLU3,0.88082098 +7329,2017-05-04T10:00:00,BMFBOVESPA:MGLU3,0.86933201 +7330,2017-05-05T10:00:00,BMFBOVESPA:MGLU3,0.99188102 +7331,2017-05-08T10:00:00,BMFBOVESPA:MGLU3,1.00719964 +7332,2017-05-09T10:00:00,BMFBOVESPA:MGLU3,1.03867942 +7333,2017-05-10T10:00:00,BMFBOVESPA:MGLU3,1.0723038 +7334,2017-05-11T10:00:00,BMFBOVESPA:MGLU3,1.00911447 +7335,2017-05-12T10:00:00,BMFBOVESPA:MGLU3,1.01485896 +7336,2017-05-15T10:00:00,BMFBOVESPA:MGLU3,1.04358138 +7337,2017-05-16T10:00:00,BMFBOVESPA:MGLU3,1.07996312 +7338,2017-05-17T10:00:00,BMFBOVESPA:MGLU3,1.07437186 +7339,2017-05-18T10:00:00,BMFBOVESPA:MGLU3,0.89996926 +7340,2017-05-19T10:00:00,BMFBOVESPA:MGLU3,0.95166962 +7341,2017-05-22T10:00:00,BMFBOVESPA:MGLU3,0.84972417 +7342,2017-05-23T10:00:00,BMFBOVESPA:MGLU3,0.9263556 +7343,2017-05-24T10:00:00,BMFBOVESPA:MGLU3,0.95618858 +7344,2017-05-25T10:00:00,BMFBOVESPA:MGLU3,0.95255045 +7345,2017-05-26T10:00:00,BMFBOVESPA:MGLU3,0.97656239 +7346,2017-05-29T10:00:00,BMFBOVESPA:MGLU3,0.98996619 +7347,2017-05-30T10:00:00,BMFBOVESPA:MGLU3,0.99571067 +7348,2017-05-31T10:00:00,BMFBOVESPA:MGLU3,0.96124377 +7349,2017-06-01T10:00:00,BMFBOVESPA:MGLU3,0.94829953 +7350,2017-06-02T10:00:00,BMFBOVESPA:MGLU3,0.92486203 +7351,2017-06-05T10:00:00,BMFBOVESPA:MGLU3,0.90759032 +7352,2017-06-06T10:00:00,BMFBOVESPA:MGLU3,0.90762858 +7353,2017-06-07T10:00:00,BMFBOVESPA:MGLU3,0.95546102 +7354,2017-06-08T10:00:00,BMFBOVESPA:MGLU3,0.98502589 +7355,2017-06-09T10:00:00,BMFBOVESPA:MGLU3,0.96507342 +7356,2017-06-12T10:00:00,BMFBOVESPA:MGLU3,0.95094199 +7357,2017-06-13T10:00:00,BMFBOVESPA:MGLU3,0.97912826 +7358,2017-06-14T10:00:00,BMFBOVESPA:MGLU3,0.9842217 +7359,2017-06-16T10:00:00,BMFBOVESPA:MGLU3,0.99188102 +7360,2017-06-19T10:00:00,BMFBOVESPA:MGLU3,0.9842217 +7361,2017-06-20T10:00:00,BMFBOVESPA:MGLU3,0.94159763 +7362,2017-06-21T10:00:00,BMFBOVESPA:MGLU3,0.93826583 +7363,2017-06-22T10:00:00,BMFBOVESPA:MGLU3,0.91528789 +7364,2017-06-23T10:00:00,BMFBOVESPA:MGLU3,0.93707863 +7365,2017-06-26T10:00:00,BMFBOVESPA:MGLU3,0.96124377 +7366,2017-06-27T10:00:00,BMFBOVESPA:MGLU3,0.94209548 +7367,2017-06-28T10:00:00,BMFBOVESPA:MGLU3,0.9229472 +7368,2017-06-29T10:00:00,BMFBOVESPA:MGLU3,0.95159303 +7369,2017-06-30T10:00:00,BMFBOVESPA:MGLU3,0.98039205 +7370,2017-07-03T10:00:00,BMFBOVESPA:MGLU3,0.99571067 +7371,2017-07-04T10:00:00,BMFBOVESPA:MGLU3,0.99571067 +7372,2017-07-05T10:00:00,BMFBOVESPA:MGLU3,0.99571067 +7373,2017-07-06T10:00:00,BMFBOVESPA:MGLU3,0.99341284 +7374,2017-07-07T10:00:00,BMFBOVESPA:MGLU3,1.09332858 +7375,2017-07-10T10:00:00,BMFBOVESPA:MGLU3,1.14054832 +7376,2017-07-11T10:00:00,BMFBOVESPA:MGLU3,1.16417722 +7377,2017-07-12T10:00:00,BMFBOVESPA:MGLU3,1.20634178 +7378,2017-07-13T10:00:00,BMFBOVESPA:MGLU3,1.15655624 +7379,2017-07-14T10:00:00,BMFBOVESPA:MGLU3,1.21017143 +7380,2017-07-17T10:00:00,BMFBOVESPA:MGLU3,1.26393985 +7381,2017-07-18T10:00:00,BMFBOVESPA:MGLU3,1.31740181 +7382,2017-07-19T10:00:00,BMFBOVESPA:MGLU3,1.32161448 +7383,2017-07-20T10:00:00,BMFBOVESPA:MGLU3,1.33417571 +7384,2017-07-21T10:00:00,BMFBOVESPA:MGLU3,1.28331791 +7385,2017-07-24T10:00:00,BMFBOVESPA:MGLU3,1.28293491 +7386,2017-07-25T10:00:00,BMFBOVESPA:MGLU3,1.32663129 +7387,2017-07-26T10:00:00,BMFBOVESPA:MGLU3,1.3164444 +7388,2017-07-27T10:00:00,BMFBOVESPA:MGLU3,1.332797 +7389,2017-07-28T10:00:00,BMFBOVESPA:MGLU3,1.40406694 +7390,2017-07-31T10:00:00,BMFBOVESPA:MGLU3,1.40502435 +7391,2017-08-01T10:00:00,BMFBOVESPA:MGLU3,1.4183133 +7392,2017-08-02T10:00:00,BMFBOVESPA:MGLU3,1.42417264 +7393,2017-08-03T10:00:00,BMFBOVESPA:MGLU3,1.42631724 +7394,2017-08-04T10:00:00,BMFBOVESPA:MGLU3,1.50505498 +7395,2017-08-07T10:00:00,BMFBOVESPA:MGLU3,1.53186258 +7396,2017-08-08T10:00:00,BMFBOVESPA:MGLU3,1.51033991 +7397,2017-08-09T10:00:00,BMFBOVESPA:MGLU3,1.5528108 +7398,2017-08-10T10:00:00,BMFBOVESPA:MGLU3,1.51872689 +7399,2017-08-11T10:00:00,BMFBOVESPA:MGLU3,1.58536288 +7400,2017-08-14T10:00:00,BMFBOVESPA:MGLU3,1.70672469 +7401,2017-08-15T10:00:00,BMFBOVESPA:MGLU3,1.73965977 +7402,2017-08-16T10:00:00,BMFBOVESPA:MGLU3,1.87653165 +7403,2017-08-17T10:00:00,BMFBOVESPA:MGLU3,1.72717505 +7404,2017-08-18T10:00:00,BMFBOVESPA:MGLU3,1.75398265 +7405,2017-08-21T10:00:00,BMFBOVESPA:MGLU3,1.8114275 +7406,2017-08-22T10:00:00,BMFBOVESPA:MGLU3,1.79216432 +7407,2017-08-23T10:00:00,BMFBOVESPA:MGLU3,1.7734756 +7408,2017-08-24T10:00:00,BMFBOVESPA:MGLU3,1.82712912 +7409,2017-08-25T10:00:00,BMFBOVESPA:MGLU3,1.83352457 +7410,2017-08-28T10:00:00,BMFBOVESPA:MGLU3,1.89181195 +7411,2017-08-29T10:00:00,BMFBOVESPA:MGLU3,1.89950959 +7412,2017-08-30T10:00:00,BMFBOVESPA:MGLU3,1.97227307 +7413,2017-08-31T10:00:00,BMFBOVESPA:MGLU3,2.17524486 +7414,2017-09-01T10:00:00,BMFBOVESPA:MGLU3,2.16046242 +7415,2017-09-04T10:00:00,BMFBOVESPA:MGLU3,2.381242 +7416,2017-09-05T10:00:00,BMFBOVESPA:MGLU3,2.51225486 +7417,2017-09-06T10:00:00,BMFBOVESPA:MGLU3,2.61672802 +7418,2017-09-08T10:00:00,BMFBOVESPA:MGLU3,2.41789205 +7419,2017-09-11T10:00:00,BMFBOVESPA:MGLU3,2.39889711 +7420,2017-09-12T10:00:00,BMFBOVESPA:MGLU3,2.1145832 +7421,2017-09-13T10:00:00,BMFBOVESPA:MGLU3,2.21507358 +7422,2017-09-14T10:00:00,BMFBOVESPA:MGLU3,2.51225486 +7423,2017-09-15T10:00:00,BMFBOVESPA:MGLU3,2.54871325 +7424,2017-09-18T10:00:00,BMFBOVESPA:MGLU3,2.48927692 +7425,2017-09-19T10:00:00,BMFBOVESPA:MGLU3,2.41574744 +7426,2017-09-20T10:00:00,BMFBOVESPA:MGLU3,2.3131127 +7427,2017-09-21T10:00:00,BMFBOVESPA:MGLU3,2.33241408 +7428,2017-09-22T10:00:00,BMFBOVESPA:MGLU3,2.29932603 +7429,2017-09-25T10:00:00,BMFBOVESPA:MGLU3,2.19975495 +7430,2017-09-26T10:00:00,BMFBOVESPA:MGLU3,2.26685039 +7431,2017-09-27T10:00:00,BMFBOVESPA:MGLU3,2.09283078 +7432,2017-09-28T10:00:00,BMFBOVESPA:MGLU3,2.16758575 +7433,2017-09-29T10:00:00,BMFBOVESPA:MGLU3,2.27359061 +7434,2017-10-02T10:00:00,BMFBOVESPA:MGLU3,2.38602928 +7435,2017-10-03T10:00:00,BMFBOVESPA:MGLU3,2.42003666 +7436,2017-10-04T10:00:00,BMFBOVESPA:MGLU3,2.43566172 +7437,2017-10-05T10:00:00,BMFBOVESPA:MGLU3,2.4019608 +7438,2017-10-06T10:00:00,BMFBOVESPA:MGLU3,2.44178908 +7439,2017-10-09T10:00:00,BMFBOVESPA:MGLU3,2.38327205 +7440,2017-10-10T10:00:00,BMFBOVESPA:MGLU3,2.43933828 +7441,2017-10-11T10:00:00,BMFBOVESPA:MGLU3,2.35906859 +7442,2017-10-13T10:00:00,BMFBOVESPA:MGLU3,2.2273283 +7443,2017-10-16T10:00:00,BMFBOVESPA:MGLU3,2.12316182 +7444,2017-10-17T10:00:00,BMFBOVESPA:MGLU3,1.9546568 +7445,2017-10-18T10:00:00,BMFBOVESPA:MGLU3,2.16666666 +7446,2017-10-19T10:00:00,BMFBOVESPA:MGLU3,2.14430137 +7447,2017-10-20T10:00:00,BMFBOVESPA:MGLU3,2.21966899 +7448,2017-10-23T10:00:00,BMFBOVESPA:MGLU3,2.12009791 +7449,2017-10-24T10:00:00,BMFBOVESPA:MGLU3,2.10784319 +7450,2017-10-25T10:00:00,BMFBOVESPA:MGLU3,2.10845584 +7451,2017-10-26T10:00:00,BMFBOVESPA:MGLU3,2.01225487 +7452,2017-10-27T10:00:00,BMFBOVESPA:MGLU3,1.96078428 +7453,2017-10-30T10:00:00,BMFBOVESPA:MGLU3,1.93780634 +7454,2017-10-31T10:00:00,BMFBOVESPA:MGLU3,1.95312496 +7455,2017-11-01T10:00:00,BMFBOVESPA:MGLU3,2.05238961 +7456,2017-11-03T10:00:00,BMFBOVESPA:MGLU3,1.88511023 +7457,2017-11-06T10:00:00,BMFBOVESPA:MGLU3,1.7463235 +7458,2017-11-07T10:00:00,BMFBOVESPA:MGLU3,1.57996321 +7459,2017-11-08T10:00:00,BMFBOVESPA:MGLU3,1.68872543 +7460,2017-11-09T10:00:00,BMFBOVESPA:MGLU3,1.58455883 +7461,2017-11-10T10:00:00,BMFBOVESPA:MGLU3,1.50306373 +7462,2017-11-13T10:00:00,BMFBOVESPA:MGLU3,1.56678916 +7463,2017-11-14T10:00:00,BMFBOVESPA:MGLU3,1.68259795 +7464,2017-11-16T10:00:00,BMFBOVESPA:MGLU3,1.7463235 +7465,2017-11-17T10:00:00,BMFBOVESPA:MGLU3,1.81678915 +7466,2017-11-21T10:00:00,BMFBOVESPA:MGLU3,1.85661755 +7467,2017-11-22T10:00:00,BMFBOVESPA:MGLU3,1.84834562 +7468,2017-11-23T10:00:00,BMFBOVESPA:MGLU3,1.79871317 +7469,2017-11-24T10:00:00,BMFBOVESPA:MGLU3,1.88265931 +7470,2017-11-27T10:00:00,BMFBOVESPA:MGLU3,1.82567399 +7471,2017-11-28T10:00:00,BMFBOVESPA:MGLU3,1.80055144 +7472,2017-11-29T10:00:00,BMFBOVESPA:MGLU3,1.78308823 +7473,2017-11-30T10:00:00,BMFBOVESPA:MGLU3,1.74080879 +7474,2017-12-01T10:00:00,BMFBOVESPA:MGLU3,1.78339455 +7475,2017-12-04T10:00:00,BMFBOVESPA:MGLU3,1.76776961 +7476,2017-12-05T10:00:00,BMFBOVESPA:MGLU3,1.76164213 +7477,2017-12-06T10:00:00,BMFBOVESPA:MGLU3,1.78645833 +7478,2017-12-07T10:00:00,BMFBOVESPA:MGLU3,1.97487738 +7479,2017-12-08T10:00:00,BMFBOVESPA:MGLU3,2.14338228 +7480,2017-12-11T10:00:00,BMFBOVESPA:MGLU3,2.13725492 +7481,2017-12-12T10:00:00,BMFBOVESPA:MGLU3,2.1360294 +7482,2017-12-13T10:00:00,BMFBOVESPA:MGLU3,2.10784319 +7483,2017-12-14T10:00:00,BMFBOVESPA:MGLU3,2.12009791 +7484,2017-12-15T10:00:00,BMFBOVESPA:MGLU3,2.12653195 +7485,2017-12-18T10:00:00,BMFBOVESPA:MGLU3,2.10753676 +7486,2017-12-19T10:00:00,BMFBOVESPA:MGLU3,2.050245 +7487,2017-12-20T10:00:00,BMFBOVESPA:MGLU3,2.14566508 +7488,2017-12-21T10:00:00,BMFBOVESPA:MGLU3,2.22548789 +7489,2017-12-22T10:00:00,BMFBOVESPA:MGLU3,2.24552073 +7490,2017-12-26T10:00:00,BMFBOVESPA:MGLU3,2.32657635 +7491,2017-12-27T10:00:00,BMFBOVESPA:MGLU3,2.3823601 +7492,2017-12-28T10:00:00,BMFBOVESPA:MGLU3,2.47235346 +7493,2018-01-02T10:00:00,BMFBOVESPA:MGLU3,2.44399943 +7494,2018-01-03T10:00:00,BMFBOVESPA:MGLU3,2.41317976 +7495,2018-01-04T10:00:00,BMFBOVESPA:MGLU3,2.47112064 +7496,2018-01-05T10:00:00,BMFBOVESPA:MGLU3,2.42242551 +7497,2018-01-08T10:00:00,BMFBOVESPA:MGLU3,2.4227338 +7498,2018-01-09T10:00:00,BMFBOVESPA:MGLU3,2.36448463 +7499,2018-01-10T10:00:00,BMFBOVESPA:MGLU3,2.38852394 +7500,2018-01-11T10:00:00,BMFBOVESPA:MGLU3,2.39283866 +7501,2018-01-12T10:00:00,BMFBOVESPA:MGLU3,2.39037306 +7502,2018-01-15T10:00:00,BMFBOVESPA:MGLU3,2.43167153 +7503,2018-01-16T10:00:00,BMFBOVESPA:MGLU3,2.42550744 +7504,2018-01-17T10:00:00,BMFBOVESPA:MGLU3,2.42797308 +7505,2018-01-18T10:00:00,BMFBOVESPA:MGLU3,2.38821568 +7506,2018-01-19T10:00:00,BMFBOVESPA:MGLU3,2.36540919 +7507,2018-01-22T10:00:00,BMFBOVESPA:MGLU3,2.37311411 +7508,2018-01-23T10:00:00,BMFBOVESPA:MGLU3,2.30839288 +7509,2018-01-24T10:00:00,BMFBOVESPA:MGLU3,2.4960845 +7510,2018-01-26T10:00:00,BMFBOVESPA:MGLU3,2.55186825 +7511,2018-01-29T10:00:00,BMFBOVESPA:MGLU3,2.60734349 +7512,2018-01-30T10:00:00,BMFBOVESPA:MGLU3,2.60919286 +7513,2018-01-31T10:00:00,BMFBOVESPA:MGLU3,2.6061107 +7514,2018-02-01T10:00:00,BMFBOVESPA:MGLU3,2.64617636 +7515,2018-02-02T10:00:00,BMFBOVESPA:MGLU3,2.58453703 +7516,2018-02-05T10:00:00,BMFBOVESPA:MGLU3,2.48498939 +7517,2018-02-06T10:00:00,BMFBOVESPA:MGLU3,2.51611732 +7518,2018-02-07T10:00:00,BMFBOVESPA:MGLU3,2.43475344 +7519,2018-02-08T10:00:00,BMFBOVESPA:MGLU3,2.34229444 +7520,2018-02-09T10:00:00,BMFBOVESPA:MGLU3,2.27726492 +7521,2018-02-14T10:00:00,BMFBOVESPA:MGLU3,2.30222879 +7522,2018-02-15T10:00:00,BMFBOVESPA:MGLU3,2.44122553 +7523,2018-02-16T10:00:00,BMFBOVESPA:MGLU3,2.4227338 +7524,2018-02-19T10:00:00,BMFBOVESPA:MGLU3,2.5352256 +7525,2018-02-20T10:00:00,BMFBOVESPA:MGLU3,2.55772383 +7526,2018-02-21T10:00:00,BMFBOVESPA:MGLU3,2.45139608 +7527,2018-02-22T10:00:00,BMFBOVESPA:MGLU3,2.50933696 +7528,2018-02-23T10:00:00,BMFBOVESPA:MGLU3,2.68100249 +7529,2018-02-26T10:00:00,BMFBOVESPA:MGLU3,2.90691068 +7530,2018-02-27T10:00:00,BMFBOVESPA:MGLU3,2.81999923 +7531,2018-02-28T10:00:00,BMFBOVESPA:MGLU3,2.80613048 +7532,2018-03-01T10:00:00,BMFBOVESPA:MGLU3,2.8409566 +7533,2018-03-02T10:00:00,BMFBOVESPA:MGLU3,2.86129746 +7534,2018-03-05T10:00:00,BMFBOVESPA:MGLU3,2.78609766 +7535,2018-03-06T10:00:00,BMFBOVESPA:MGLU3,2.74849761 +7536,2018-03-07T10:00:00,BMFBOVESPA:MGLU3,2.7746943 +7537,2018-03-08T10:00:00,BMFBOVESPA:MGLU3,2.71952707 +7538,2018-03-09T10:00:00,BMFBOVESPA:MGLU3,2.79534341 +7539,2018-03-12T10:00:00,BMFBOVESPA:MGLU3,2.85328453 +7540,2018-03-13T10:00:00,BMFBOVESPA:MGLU3,2.82154031 +7541,2018-03-14T10:00:00,BMFBOVESPA:MGLU3,2.76452374 +7542,2018-03-15T10:00:00,BMFBOVESPA:MGLU3,2.8045894 +7543,2018-03-16T10:00:00,BMFBOVESPA:MGLU3,2.85698274 +7544,2018-03-19T10:00:00,BMFBOVESPA:MGLU3,2.79534341 +7545,2018-03-20T10:00:00,BMFBOVESPA:MGLU3,2.77376974 +7546,2018-03-21T10:00:00,BMFBOVESPA:MGLU3,2.86622873 +7547,2018-03-22T10:00:00,BMFBOVESPA:MGLU3,2.93988769 +7548,2018-03-23T10:00:00,BMFBOVESPA:MGLU3,2.92170421 +7549,2018-03-26T10:00:00,BMFBOVESPA:MGLU3,3.08196637 +7550,2018-03-27T10:00:00,BMFBOVESPA:MGLU3,2.98026139 +7551,2018-03-28T10:00:00,BMFBOVESPA:MGLU3,2.98950738 +7552,2018-03-29T10:00:00,BMFBOVESPA:MGLU3,3.0175534 +7553,2018-04-02T10:00:00,BMFBOVESPA:MGLU3,3.01786141 +7554,2018-04-03T10:00:00,BMFBOVESPA:MGLU3,2.98950738 +7555,2018-04-04T10:00:00,BMFBOVESPA:MGLU3,2.97409755 +7556,2018-04-05T10:00:00,BMFBOVESPA:MGLU3,3.04159268 +7557,2018-04-06T10:00:00,BMFBOVESPA:MGLU3,3.02340895 +7558,2018-04-09T10:00:00,BMFBOVESPA:MGLU3,2.97810401 +7559,2018-04-10T10:00:00,BMFBOVESPA:MGLU3,2.92478615 +7560,2018-04-11T10:00:00,BMFBOVESPA:MGLU3,2.98550092 +7561,2018-04-12T10:00:00,BMFBOVESPA:MGLU3,3.0668648 +7562,2018-04-13T10:00:00,BMFBOVESPA:MGLU3,3.02803196 +7563,2018-04-16T10:00:00,BMFBOVESPA:MGLU3,2.963927 +7564,2018-04-17T10:00:00,BMFBOVESPA:MGLU3,2.99775143 +7565,2018-04-18T10:00:00,BMFBOVESPA:MGLU3,2.95757529 +7566,2018-04-19T10:00:00,BMFBOVESPA:MGLU3,2.91678115 +7567,2018-04-20T10:00:00,BMFBOVESPA:MGLU3,2.99497014 +7568,2018-04-23T10:00:00,BMFBOVESPA:MGLU3,3.08644788 +7569,2018-04-24T10:00:00,BMFBOVESPA:MGLU3,3.12476956 +7570,2018-04-25T10:00:00,BMFBOVESPA:MGLU3,3.1349681 +7571,2018-04-26T10:00:00,BMFBOVESPA:MGLU3,3.22953634 +7572,2018-04-27T10:00:00,BMFBOVESPA:MGLU3,3.25426006 +7573,2018-04-30T10:00:00,BMFBOVESPA:MGLU3,3.29783562 +7574,2018-05-02T10:00:00,BMFBOVESPA:MGLU3,3.16772703 +7575,2018-05-03T10:00:00,BMFBOVESPA:MGLU3,3.00393227 +7576,2018-05-04T10:00:00,BMFBOVESPA:MGLU3,3.0193846 +7577,2018-05-07T10:00:00,BMFBOVESPA:MGLU3,2.99311567 +7578,2018-05-08T10:00:00,BMFBOVESPA:MGLU3,3.43010754 +7579,2018-05-09T10:00:00,BMFBOVESPA:MGLU3,3.48079117 +7580,2018-05-10T10:00:00,BMFBOVESPA:MGLU3,3.38405961 +7581,2018-05-11T10:00:00,BMFBOVESPA:MGLU3,3.35779065 +7582,2018-05-14T10:00:00,BMFBOVESPA:MGLU3,3.34233832 +7583,2018-05-15T10:00:00,BMFBOVESPA:MGLU3,3.29041851 +7584,2018-05-16T10:00:00,BMFBOVESPA:MGLU3,3.46781122 +7585,2018-05-17T10:00:00,BMFBOVESPA:MGLU3,3.37942391 +7586,2018-05-18T10:00:00,BMFBOVESPA:MGLU3,3.24777008 +7587,2018-05-21T10:00:00,BMFBOVESPA:MGLU3,3.38498675 +7588,2018-05-22T10:00:00,BMFBOVESPA:MGLU3,3.52313055 +7589,2018-05-23T10:00:00,BMFBOVESPA:MGLU3,3.45761268 +7590,2018-05-24T10:00:00,BMFBOVESPA:MGLU3,3.49191685 +7591,2018-05-25T10:00:00,BMFBOVESPA:MGLU3,3.46132124 +7592,2018-05-28T10:00:00,BMFBOVESPA:MGLU3,3.24498866 +7593,2018-05-29T10:00:00,BMFBOVESPA:MGLU3,3.22922729 +7594,2018-05-30T10:00:00,BMFBOVESPA:MGLU3,3.35068258 +7595,2018-06-01T10:00:00,BMFBOVESPA:MGLU3,3.56856039 +7596,2018-06-04T10:00:00,BMFBOVESPA:MGLU3,3.84268467 +7597,2018-06-05T10:00:00,BMFBOVESPA:MGLU3,3.74008122 +7598,2018-06-06T10:00:00,BMFBOVESPA:MGLU3,3.53332909 +7599,2018-06-07T10:00:00,BMFBOVESPA:MGLU3,3.28825518 +7600,2018-06-08T10:00:00,BMFBOVESPA:MGLU3,3.26013195 +7601,2018-06-11T10:00:00,BMFBOVESPA:MGLU3,3.28269234 +7602,2018-06-12T10:00:00,BMFBOVESPA:MGLU3,3.39951193 +7603,2018-06-13T10:00:00,BMFBOVESPA:MGLU3,3.47399215 +7604,2018-06-14T10:00:00,BMFBOVESPA:MGLU3,3.69001568 +7605,2018-06-15T10:00:00,BMFBOVESPA:MGLU3,3.70299564 +7606,2018-06-18T10:00:00,BMFBOVESPA:MGLU3,3.63995014 +7607,2018-06-19T10:00:00,BMFBOVESPA:MGLU3,3.82166951 +7608,2018-06-20T10:00:00,BMFBOVESPA:MGLU3,3.76078734 +7609,2018-06-21T10:00:00,BMFBOVESPA:MGLU3,3.75831497 +7610,2018-06-22T10:00:00,BMFBOVESPA:MGLU3,3.79540055 +7611,2018-06-25T10:00:00,BMFBOVESPA:MGLU3,3.79354627 +7612,2018-06-26T10:00:00,BMFBOVESPA:MGLU3,3.82414188 +7613,2018-06-27T10:00:00,BMFBOVESPA:MGLU3,3.75584259 +7614,2018-06-28T10:00:00,BMFBOVESPA:MGLU3,3.81827 +7615,2018-06-29T10:00:00,BMFBOVESPA:MGLU3,3.95548666 +7616,2018-07-02T10:00:00,BMFBOVESPA:MGLU3,3.87637075 +7617,2018-07-03T10:00:00,BMFBOVESPA:MGLU3,3.84855656 +7618,2018-07-04T10:00:00,BMFBOVESPA:MGLU3,3.84299372 +7619,2018-07-05T10:00:00,BMFBOVESPA:MGLU3,3.70855847 +7620,2018-07-06T10:00:00,BMFBOVESPA:MGLU3,3.76109639 +7621,2018-07-10T10:00:00,BMFBOVESPA:MGLU3,3.6482944 +7622,2018-07-11T10:00:00,BMFBOVESPA:MGLU3,3.53889192 +7623,2018-07-12T10:00:00,BMFBOVESPA:MGLU3,3.81270716 +7624,2018-07-13T10:00:00,BMFBOVESPA:MGLU3,3.88286072 +7625,2018-07-16T10:00:00,BMFBOVESPA:MGLU3,3.9477605 +7626,2018-07-17T10:00:00,BMFBOVESPA:MGLU3,4.07941432 +7627,2018-07-18T10:00:00,BMFBOVESPA:MGLU3,3.92334582 +7628,2018-07-19T10:00:00,BMFBOVESPA:MGLU3,3.98577322 +7629,2018-07-20T10:00:00,BMFBOVESPA:MGLU3,4.04758253 +7630,2018-07-23T10:00:00,BMFBOVESPA:MGLU3,4.01204248 +7631,2018-07-24T10:00:00,BMFBOVESPA:MGLU3,4.1338062 +7632,2018-07-25T10:00:00,BMFBOVESPA:MGLU3,4.11031898 +7633,2018-07-26T10:00:00,BMFBOVESPA:MGLU3,4.06550723 +7634,2018-07-27T10:00:00,BMFBOVESPA:MGLU3,4.01142408 +7635,2018-07-30T10:00:00,BMFBOVESPA:MGLU3,4.01760501 +7636,2018-07-31T10:00:00,BMFBOVESPA:MGLU3,4.08744922 +7637,2018-08-01T10:00:00,BMFBOVESPA:MGLU3,4.14925853 +7638,2018-08-02T10:00:00,BMFBOVESPA:MGLU3,4.2293022 +7639,2018-08-03T10:00:00,BMFBOVESPA:MGLU3,4.23270171 +7640,2018-08-06T10:00:00,BMFBOVESPA:MGLU3,4.26484225 +7641,2018-08-07T10:00:00,BMFBOVESPA:MGLU3,4.5089887 +7642,2018-08-08T10:00:00,BMFBOVESPA:MGLU3,4.32757869 +7643,2018-08-09T10:00:00,BMFBOVESPA:MGLU3,4.54267539 +7644,2018-08-10T10:00:00,BMFBOVESPA:MGLU3,4.29667404 +7645,2018-08-13T10:00:00,BMFBOVESPA:MGLU3,4.35755621 +7646,2018-08-14T10:00:00,BMFBOVESPA:MGLU3,4.38351612 +7647,2018-08-15T10:00:00,BMFBOVESPA:MGLU3,4.28554836 +7648,2018-08-16T10:00:00,BMFBOVESPA:MGLU3,4.21230433 +7649,2018-08-17T10:00:00,BMFBOVESPA:MGLU3,4.13040669 +7650,2018-08-20T10:00:00,BMFBOVESPA:MGLU3,4.27627697 +7651,2018-08-21T10:00:00,BMFBOVESPA:MGLU3,4.09301237 +7652,2018-08-22T10:00:00,BMFBOVESPA:MGLU3,4.14864106 +7653,2018-08-23T10:00:00,BMFBOVESPA:MGLU3,4.10321091 +7654,2018-08-24T10:00:00,BMFBOVESPA:MGLU3,4.07941432 +7655,2018-08-27T10:00:00,BMFBOVESPA:MGLU3,4.06148962 +7656,2018-08-28T10:00:00,BMFBOVESPA:MGLU3,3.99720794 +7657,2018-08-29T10:00:00,BMFBOVESPA:MGLU3,4.08281383 +7658,2018-08-30T10:00:00,BMFBOVESPA:MGLU3,3.94343384 +7659,2018-08-31T10:00:00,BMFBOVESPA:MGLU3,4.02533118 +7660,2018-09-03T10:00:00,BMFBOVESPA:MGLU3,3.90820254 +7661,2018-09-04T10:00:00,BMFBOVESPA:MGLU3,3.64674917 +7662,2018-09-05T10:00:00,BMFBOVESPA:MGLU3,3.76511399 +7663,2018-09-06T10:00:00,BMFBOVESPA:MGLU3,3.86926267 +7664,2018-09-10T10:00:00,BMFBOVESPA:MGLU3,3.76604113 +7665,2018-09-11T10:00:00,BMFBOVESPA:MGLU3,3.68074429 +7666,2018-09-12T10:00:00,BMFBOVESPA:MGLU3,3.69001568 +7667,2018-09-13T10:00:00,BMFBOVESPA:MGLU3,3.56732421 +7668,2018-09-14T10:00:00,BMFBOVESPA:MGLU3,3.58493986 +7669,2018-09-17T10:00:00,BMFBOVESPA:MGLU3,3.67425431 +7670,2018-09-18T10:00:00,BMFBOVESPA:MGLU3,3.84546609 +7671,2018-09-19T10:00:00,BMFBOVESPA:MGLU3,3.67796287 +7672,2018-09-20T10:00:00,BMFBOVESPA:MGLU3,3.66189245 +7673,2018-09-21T10:00:00,BMFBOVESPA:MGLU3,3.83217709 +7674,2018-09-24T10:00:00,BMFBOVESPA:MGLU3,3.75151594 +7675,2018-09-25T10:00:00,BMFBOVESPA:MGLU3,3.80559909 +7676,2018-09-26T10:00:00,BMFBOVESPA:MGLU3,3.77500348 +7677,2018-09-27T10:00:00,BMFBOVESPA:MGLU3,3.83743088 +7678,2018-09-28T10:00:00,BMFBOVESPA:MGLU3,3.78551106 +7679,2018-10-01T10:00:00,BMFBOVESPA:MGLU3,3.78983771 +7680,2018-10-02T10:00:00,BMFBOVESPA:MGLU3,4.02996657 +7681,2018-10-03T10:00:00,BMFBOVESPA:MGLU3,4.30625448 +7682,2018-10-04T10:00:00,BMFBOVESPA:MGLU3,4.31119923 +7683,2018-10-05T10:00:00,BMFBOVESPA:MGLU3,4.38846086 +7684,2018-10-08T10:00:00,BMFBOVESPA:MGLU3,4.59057699 +7685,2018-10-09T10:00:00,BMFBOVESPA:MGLU3,4.64187902 +7686,2018-10-10T10:00:00,BMFBOVESPA:MGLU3,4.43945323 +7687,2018-10-11T10:00:00,BMFBOVESPA:MGLU3,4.65733135 +7688,2018-10-15T10:00:00,BMFBOVESPA:MGLU3,4.63569809 +7689,2018-10-16T10:00:00,BMFBOVESPA:MGLU3,4.92002091 +7690,2018-10-17T10:00:00,BMFBOVESPA:MGLU3,4.99882778 +7691,2018-10-18T10:00:00,BMFBOVESPA:MGLU3,4.97194073 +7692,2018-10-19T10:00:00,BMFBOVESPA:MGLU3,5.22288652 +7693,2018-10-22T10:00:00,BMFBOVESPA:MGLU3,5.16416798 +7694,2018-10-23T10:00:00,BMFBOVESPA:MGLU3,5.2247408 +7695,2018-10-24T10:00:00,BMFBOVESPA:MGLU3,5.19198186 +7696,2018-10-25T10:00:00,BMFBOVESPA:MGLU3,5.19878089 +7697,2018-10-26T10:00:00,BMFBOVESPA:MGLU3,5.15489628 +7698,2018-10-29T10:00:00,BMFBOVESPA:MGLU3,5.14407965 +7699,2018-10-30T10:00:00,BMFBOVESPA:MGLU3,5.23123077 +7700,2018-10-31T10:00:00,BMFBOVESPA:MGLU3,5.21670559 +7701,2018-11-01T10:00:00,BMFBOVESPA:MGLU3,5.25162754 +7702,2018-11-05T10:00:00,BMFBOVESPA:MGLU3,5.34526926 +7703,2018-11-06T10:00:00,BMFBOVESPA:MGLU3,4.89838765 +7704,2018-11-07T10:00:00,BMFBOVESPA:MGLU3,4.66351197 +7705,2018-11-08T10:00:00,BMFBOVESPA:MGLU3,4.56060009 +7706,2018-11-09T10:00:00,BMFBOVESPA:MGLU3,4.52444103 +7707,2018-11-12T10:00:00,BMFBOVESPA:MGLU3,4.74510026 +7708,2018-11-13T10:00:00,BMFBOVESPA:MGLU3,4.74108296 +7709,2018-11-14T10:00:00,BMFBOVESPA:MGLU3,4.80567369 +7710,2018-11-16T10:00:00,BMFBOVESPA:MGLU3,4.83657834 +7711,2018-11-19T10:00:00,BMFBOVESPA:MGLU3,4.82576141 +7712,2018-11-21T10:00:00,BMFBOVESPA:MGLU3,4.79763879 +7713,2018-11-22T10:00:00,BMFBOVESPA:MGLU3,4.94474463 +7714,2018-11-23T10:00:00,BMFBOVESPA:MGLU3,5.01737088 +7715,2018-11-26T10:00:00,BMFBOVESPA:MGLU3,4.88818912 +7716,2018-11-27T10:00:00,BMFBOVESPA:MGLU3,5.21577845 +7717,2018-11-28T10:00:00,BMFBOVESPA:MGLU3,5.2553364 +7718,2018-11-29T10:00:00,BMFBOVESPA:MGLU3,5.29211325 +7719,2018-11-30T10:00:00,BMFBOVESPA:MGLU3,5.08783318 +7720,2018-12-03T10:00:00,BMFBOVESPA:MGLU3,5.01057155 +7721,2018-12-04T10:00:00,BMFBOVESPA:MGLU3,5.09308697 +7722,2018-12-05T10:00:00,BMFBOVESPA:MGLU3,5.09648648 +7723,2018-12-06T10:00:00,BMFBOVESPA:MGLU3,5.10946644 +7724,2018-12-07T10:00:00,BMFBOVESPA:MGLU3,5.07918019 +7725,2018-12-10T10:00:00,BMFBOVESPA:MGLU3,4.9611241 +7726,2018-12-11T10:00:00,BMFBOVESPA:MGLU3,5.08041606 +7727,2018-12-12T10:00:00,BMFBOVESPA:MGLU3,5.19198186 +7728,2018-12-13T10:00:00,BMFBOVESPA:MGLU3,5.17652954 +7729,2018-12-14T10:00:00,BMFBOVESPA:MGLU3,5.27233427 +7730,2018-12-17T10:00:00,BMFBOVESPA:MGLU3,5.25595481 +7731,2018-12-18T10:00:00,BMFBOVESPA:MGLU3,5.43612832 +7732,2018-12-19T10:00:00,BMFBOVESPA:MGLU3,5.47043249 +7733,2018-12-20T10:00:00,BMFBOVESPA:MGLU3,5.49917412 +7734,2018-12-21T10:00:00,BMFBOVESPA:MGLU3,5.64813425 +7735,2018-12-26T10:00:00,BMFBOVESPA:MGLU3,5.46270632 +7736,2018-12-27T10:00:00,BMFBOVESPA:MGLU3,5.37740979 +7737,2018-12-28T10:00:00,BMFBOVESPA:MGLU3,5.595906 +7738,2019-01-02T10:00:00,BMFBOVESPA:MGLU3,5.76683241 +7739,2019-01-03T10:00:00,BMFBOVESPA:MGLU3,5.70512988 +7740,2019-01-04T10:00:00,BMFBOVESPA:MGLU3,5.53149519 +7741,2019-01-07T10:00:00,BMFBOVESPA:MGLU3,5.61738251 +7742,2019-01-08T10:00:00,BMFBOVESPA:MGLU3,5.57211385 +7743,2019-01-09T10:00:00,BMFBOVESPA:MGLU3,5.55350986 +7744,2019-01-10T10:00:00,BMFBOVESPA:MGLU3,5.60746085 +7745,2019-01-11T10:00:00,BMFBOVESPA:MGLU3,5.50669089 +7746,2019-01-14T10:00:00,BMFBOVESPA:MGLU3,5.55009918 +7747,2019-01-15T10:00:00,BMFBOVESPA:MGLU3,5.48715671 +7748,2019-01-16T10:00:00,BMFBOVESPA:MGLU3,5.42607462 +7749,2019-01-17T10:00:00,BMFBOVESPA:MGLU3,5.40995142 +7750,2019-01-18T10:00:00,BMFBOVESPA:MGLU3,5.40126971 +7751,2019-01-21T10:00:00,BMFBOVESPA:MGLU3,5.17802549 +7752,2019-01-22T10:00:00,BMFBOVESPA:MGLU3,5.0245451 +7753,2019-01-23T10:00:00,BMFBOVESPA:MGLU3,5.25864177 +7754,2019-01-24T10:00:00,BMFBOVESPA:MGLU3,5.19290844 +7755,2019-01-28T10:00:00,BMFBOVESPA:MGLU3,5.18980783 +7756,2019-01-29T10:00:00,BMFBOVESPA:MGLU3,5.52219396 +7757,2019-01-30T10:00:00,BMFBOVESPA:MGLU3,5.46173137 +7758,2019-01-31T10:00:00,BMFBOVESPA:MGLU3,5.55226992 +7759,2019-02-01T10:00:00,BMFBOVESPA:MGLU3,5.54389795 +7760,2019-02-04T10:00:00,BMFBOVESPA:MGLU3,5.49025764 +7761,2019-02-05T10:00:00,BMFBOVESPA:MGLU3,5.44157769 +7762,2019-02-06T10:00:00,BMFBOVESPA:MGLU3,5.26174207 +7763,2019-02-07T10:00:00,BMFBOVESPA:MGLU3,5.17182426 +7764,2019-02-08T10:00:00,BMFBOVESPA:MGLU3,5.27104391 +7765,2019-02-11T10:00:00,BMFBOVESPA:MGLU3,5.12624524 +7766,2019-02-12T10:00:00,BMFBOVESPA:MGLU3,5.10981198 +7767,2019-02-13T10:00:00,BMFBOVESPA:MGLU3,5.00129049 +7768,2019-02-14T10:00:00,BMFBOVESPA:MGLU3,5.29243815 +7769,2019-02-15T10:00:00,BMFBOVESPA:MGLU3,5.08407689 +7770,2019-02-18T10:00:00,BMFBOVESPA:MGLU3,5.22577464 +7771,2019-02-19T10:00:00,BMFBOVESPA:MGLU3,5.26050183 +7772,2019-02-20T10:00:00,BMFBOVESPA:MGLU3,5.03849786 +7773,2019-02-21T10:00:00,BMFBOVESPA:MGLU3,4.99508957 +7774,2019-02-22T10:00:00,BMFBOVESPA:MGLU3,5.51599212 +7775,2019-02-25T10:00:00,BMFBOVESPA:MGLU3,5.38576663 +7776,2019-02-26T10:00:00,BMFBOVESPA:MGLU3,5.53459611 +7777,2019-02-27T10:00:00,BMFBOVESPA:MGLU3,5.45708076 +7778,2019-02-28T10:00:00,BMFBOVESPA:MGLU3,5.37832547 +7779,2019-03-01T10:00:00,BMFBOVESPA:MGLU3,5.43289597 +7780,2019-03-06T10:00:00,BMFBOVESPA:MGLU3,5.3209638 +7781,2019-03-07T10:00:00,BMFBOVESPA:MGLU3,5.49273751 +7782,2019-03-08T10:00:00,BMFBOVESPA:MGLU3,5.60653067 +7783,2019-03-11T10:00:00,BMFBOVESPA:MGLU3,5.66079141 +7784,2019-03-12T10:00:00,BMFBOVESPA:MGLU3,5.54544857 +7785,2019-03-13T10:00:00,BMFBOVESPA:MGLU3,5.49676862 +7786,2019-03-14T10:00:00,BMFBOVESPA:MGLU3,5.47258383 +7787,2019-03-15T10:00:00,BMFBOVESPA:MGLU3,5.49397807 +7788,2019-03-18T10:00:00,BMFBOVESPA:MGLU3,5.5941279 +7789,2019-03-19T10:00:00,BMFBOVESPA:MGLU3,5.60280962 +7790,2019-03-20T10:00:00,BMFBOVESPA:MGLU3,5.63164533 +7791,2019-03-21T10:00:00,BMFBOVESPA:MGLU3,5.65086914 +7792,2019-03-22T10:00:00,BMFBOVESPA:MGLU3,5.37336418 +7793,2019-03-25T10:00:00,BMFBOVESPA:MGLU3,5.36747301 +7794,2019-03-26T10:00:00,BMFBOVESPA:MGLU3,5.47537438 +7795,2019-03-27T10:00:00,BMFBOVESPA:MGLU3,5.20903163 +7796,2019-03-28T10:00:00,BMFBOVESPA:MGLU3,5.29553846 +7797,2019-03-29T10:00:00,BMFBOVESPA:MGLU3,5.35941173 +7798,2019-04-01T10:00:00,BMFBOVESPA:MGLU3,5.31104153 +7799,2019-04-02T10:00:00,BMFBOVESPA:MGLU3,5.15166996 +7800,2019-04-03T10:00:00,BMFBOVESPA:MGLU3,5.24220851 +7801,2019-04-04T10:00:00,BMFBOVESPA:MGLU3,5.24003777 +7802,2019-04-05T10:00:00,BMFBOVESPA:MGLU3,5.27073416 +7803,2019-04-08T10:00:00,BMFBOVESPA:MGLU3,5.16996421 +7804,2019-04-09T10:00:00,BMFBOVESPA:MGLU3,5.15663126 +7805,2019-04-10T10:00:00,BMFBOVESPA:MGLU3,5.23073593 +7806,2019-04-11T10:00:00,BMFBOVESPA:MGLU3,5.14701935 +7807,2019-04-12T10:00:00,BMFBOVESPA:MGLU3,5.11074217 +7808,2019-04-15T10:00:00,BMFBOVESPA:MGLU3,5.069504 +7809,2019-04-16T10:00:00,BMFBOVESPA:MGLU3,5.05615127 +7810,2019-04-17T10:00:00,BMFBOVESPA:MGLU3,4.96665117 +7811,2019-04-18T10:00:00,BMFBOVESPA:MGLU3,5.30787115 +7812,2019-04-22T10:00:00,BMFBOVESPA:MGLU3,5.19599565 +7813,2019-04-23T10:00:00,BMFBOVESPA:MGLU3,5.31408646 +7814,2019-04-24T10:00:00,BMFBOVESPA:MGLU3,5.3594585 +7815,2019-04-25T10:00:00,BMFBOVESPA:MGLU3,5.43839257 +7816,2019-04-26T10:00:00,BMFBOVESPA:MGLU3,5.56114486 +7817,2019-04-29T10:00:00,BMFBOVESPA:MGLU3,5.54747088 +7818,2019-04-30T10:00:00,BMFBOVESPA:MGLU3,5.94369662 +7819,2019-05-02T10:00:00,BMFBOVESPA:MGLU3,5.92753745 +7820,2019-05-03T10:00:00,BMFBOVESPA:MGLU3,6.09876881 +7821,2019-05-06T10:00:00,BMFBOVESPA:MGLU3,6.22183218 +7822,2019-05-07T10:00:00,BMFBOVESPA:MGLU3,5.97135473 +7823,2019-05-08T10:00:00,BMFBOVESPA:MGLU3,6.01330836 +7824,2019-05-09T10:00:00,BMFBOVESPA:MGLU3,5.77712643 +7825,2019-05-10T10:00:00,BMFBOVESPA:MGLU3,5.79577266 +7826,2019-05-13T10:00:00,BMFBOVESPA:MGLU3,5.59439675 +7827,2019-05-14T10:00:00,BMFBOVESPA:MGLU3,5.53939129 +7828,2019-05-15T10:00:00,BMFBOVESPA:MGLU3,5.37623951 +7829,2019-05-16T10:00:00,BMFBOVESPA:MGLU3,5.18978034 +7830,2019-05-17T10:00:00,BMFBOVESPA:MGLU3,5.24633993 +7831,2019-05-20T10:00:00,BMFBOVESPA:MGLU3,5.37623951 +7832,2019-05-21T10:00:00,BMFBOVESPA:MGLU3,5.57544007 +7833,2019-05-22T10:00:00,BMFBOVESPA:MGLU3,5.60154435 +7834,2019-05-23T10:00:00,BMFBOVESPA:MGLU3,5.60775966 +7835,2019-05-24T10:00:00,BMFBOVESPA:MGLU3,5.49588446 +7836,2019-05-27T10:00:00,BMFBOVESPA:MGLU3,5.53162216 +7837,2019-05-28T10:00:00,BMFBOVESPA:MGLU3,5.87346398 +7838,2019-05-29T10:00:00,BMFBOVESPA:MGLU3,5.88185464 +7839,2019-05-30T10:00:00,BMFBOVESPA:MGLU3,5.99435168 +7840,2019-05-31T10:00:00,BMFBOVESPA:MGLU3,6.09099968 +7841,2019-06-03T10:00:00,BMFBOVESPA:MGLU3,6.05184357 +7842,2019-06-04T10:00:00,BMFBOVESPA:MGLU3,6.04500642 +7843,2019-06-05T10:00:00,BMFBOVESPA:MGLU3,5.94152158 +7844,2019-06-06T10:00:00,BMFBOVESPA:MGLU3,5.90485096 +7845,2019-06-07T10:00:00,BMFBOVESPA:MGLU3,6.16713718 +7846,2019-06-10T10:00:00,BMFBOVESPA:MGLU3,6.29299712 +7847,2019-06-11T10:00:00,BMFBOVESPA:MGLU3,6.43874604 +7848,2019-06-12T10:00:00,BMFBOVESPA:MGLU3,6.31226457 +7849,2019-06-13T10:00:00,BMFBOVESPA:MGLU3,6.51395124 +7850,2019-06-14T10:00:00,BMFBOVESPA:MGLU3,6.57486155 +7851,2019-06-17T10:00:00,BMFBOVESPA:MGLU3,6.44837976 +7852,2019-06-18T10:00:00,BMFBOVESPA:MGLU3,6.46702599 +7853,2019-06-19T10:00:00,BMFBOVESPA:MGLU3,6.52607109 +7854,2019-06-21T10:00:00,BMFBOVESPA:MGLU3,6.60842358 +7855,2019-06-24T10:00:00,BMFBOVESPA:MGLU3,6.52544956 +7856,2019-06-25T10:00:00,BMFBOVESPA:MGLU3,6.41761369 +7857,2019-06-26T10:00:00,BMFBOVESPA:MGLU3,6.47790247 +7858,2019-06-27T10:00:00,BMFBOVESPA:MGLU3,6.48411746 +7859,2019-06-28T10:00:00,BMFBOVESPA:MGLU3,6.5608768 +7860,2019-07-01T10:00:00,BMFBOVESPA:MGLU3,6.53228639 +7861,2019-07-02T10:00:00,BMFBOVESPA:MGLU3,6.60251966 +7862,2019-07-03T10:00:00,BMFBOVESPA:MGLU3,6.86325174 +7863,2019-07-04T10:00:00,BMFBOVESPA:MGLU3,6.87102087 +7864,2019-07-05T10:00:00,BMFBOVESPA:MGLU3,7.02578167 +7865,2019-07-08T10:00:00,BMFBOVESPA:MGLU3,7.12895544 +7866,2019-07-10T10:00:00,BMFBOVESPA:MGLU3,7.25636952 +7867,2019-07-11T10:00:00,BMFBOVESPA:MGLU3,7.17153059 +7868,2019-07-12T10:00:00,BMFBOVESPA:MGLU3,7.21130855 +7869,2019-07-15T10:00:00,BMFBOVESPA:MGLU3,7.1678011 +7870,2019-07-16T10:00:00,BMFBOVESPA:MGLU3,7.27190778 +7871,2019-07-17T10:00:00,BMFBOVESPA:MGLU3,7.59479292 +7872,2019-07-18T10:00:00,BMFBOVESPA:MGLU3,7.67590266 +7873,2019-07-19T10:00:00,BMFBOVESPA:MGLU3,7.39776773 +7874,2019-07-22T10:00:00,BMFBOVESPA:MGLU3,7.68677976 +7875,2019-07-23T10:00:00,BMFBOVESPA:MGLU3,7.52052001 +7876,2019-07-24T10:00:00,BMFBOVESPA:MGLU3,7.63892159 +7877,2019-07-25T10:00:00,BMFBOVESPA:MGLU3,7.59758981 +7878,2019-07-26T10:00:00,BMFBOVESPA:MGLU3,7.8312853 +7879,2019-07-29T10:00:00,BMFBOVESPA:MGLU3,8.19798804 +7880,2019-07-30T10:00:00,BMFBOVESPA:MGLU3,8.22129543 +7881,2019-07-31T10:00:00,BMFBOVESPA:MGLU3,8.19550222 +7882,2019-08-01T10:00:00,BMFBOVESPA:MGLU3,8.59266026 +7883,2019-08-02T10:00:00,BMFBOVESPA:MGLU3,8.81174948 +7884,2019-08-05T10:00:00,BMFBOVESPA:MGLU3,8.577122 +7885,2019-08-06T10:00:00,BMFBOVESPA:MGLU3,9.099207 +7886,2019-08-07T10:00:00,BMFBOVESPA:MGLU3,9.0271102 +7887,2019-08-08T10:00:00,BMFBOVESPA:MGLU3,9.23345785 +7888,2019-08-09T10:00:00,BMFBOVESPA:MGLU3,9.39256967 +7889,2019-08-12T10:00:00,BMFBOVESPA:MGLU3,9.0544568 +7890,2019-08-13T10:00:00,BMFBOVESPA:MGLU3,9.40997228 +7891,2019-08-14T10:00:00,BMFBOVESPA:MGLU3,9.18622202 +7892,2019-08-15T10:00:00,BMFBOVESPA:MGLU3,9.0271102 +7893,2019-08-16T10:00:00,BMFBOVESPA:MGLU3,9.33787548 +7894,2019-08-19T10:00:00,BMFBOVESPA:MGLU3,9.40500103 +7895,2019-08-20T10:00:00,BMFBOVESPA:MGLU3,9.08180439 +7896,2019-08-21T10:00:00,BMFBOVESPA:MGLU3,9.08429101 +7897,2019-08-22T10:00:00,BMFBOVESPA:MGLU3,8.55971896 +7898,2019-08-23T10:00:00,BMFBOVESPA:MGLU3,8.39812077 +7899,2019-08-26T10:00:00,BMFBOVESPA:MGLU3,8.37823229 +7900,2019-08-27T10:00:00,BMFBOVESPA:MGLU3,8.50502402 +7901,2019-08-28T10:00:00,BMFBOVESPA:MGLU3,8.67905283 +7902,2019-08-29T10:00:00,BMFBOVESPA:MGLU3,9.26329107 +7903,2019-08-30T10:00:00,BMFBOVESPA:MGLU3,9.02213795 +7904,2019-09-02T10:00:00,BMFBOVESPA:MGLU3,9.10169387 +7905,2019-09-03T10:00:00,BMFBOVESPA:MGLU3,8.92020694 +7906,2019-09-04T10:00:00,BMFBOVESPA:MGLU3,9.24837508 +7907,2019-09-05T10:00:00,BMFBOVESPA:MGLU3,9.12406897 +7908,2019-09-06T10:00:00,BMFBOVESPA:MGLU3,8.95004016 +7909,2019-09-09T10:00:00,BMFBOVESPA:MGLU3,8.5025384 +7910,2019-09-10T10:00:00,BMFBOVESPA:MGLU3,8.07989737 +7911,2019-09-11T10:00:00,BMFBOVESPA:MGLU3,8.60198254 +7912,2019-09-12T10:00:00,BMFBOVESPA:MGLU3,8.70142793 +7913,2019-09-13T10:00:00,BMFBOVESPA:MGLU3,8.47767643 +7914,2019-09-16T10:00:00,BMFBOVESPA:MGLU3,8.66910809 +7915,2019-09-17T10:00:00,BMFBOVESPA:MGLU3,8.6641356 +7916,2019-09-18T10:00:00,BMFBOVESPA:MGLU3,8.71634491 +7917,2019-09-19T10:00:00,BMFBOVESPA:MGLU3,8.90280408 +7918,2019-09-20T10:00:00,BMFBOVESPA:MGLU3,9.08926325 +7919,2019-09-23T10:00:00,BMFBOVESPA:MGLU3,8.94755453 +7920,2019-09-24T10:00:00,BMFBOVESPA:MGLU3,9.14147157 +7921,2019-09-25T10:00:00,BMFBOVESPA:MGLU3,9.12904121 +7922,2019-09-26T10:00:00,BMFBOVESPA:MGLU3,9.09174913 +7923,2019-09-27T10:00:00,BMFBOVESPA:MGLU3,9.14892969 +7924,2019-09-30T10:00:00,BMFBOVESPA:MGLU3,9.20859712 +7925,2019-10-01T10:00:00,BMFBOVESPA:MGLU3,9.31052814 +7926,2019-10-02T10:00:00,BMFBOVESPA:MGLU3,9.07434627 +7927,2019-10-03T10:00:00,BMFBOVESPA:MGLU3,9.2732358 +7928,2019-10-04T10:00:00,BMFBOVESPA:MGLU3,9.6411819 +7929,2019-10-07T10:00:00,BMFBOVESPA:MGLU3,9.54671 +7930,2019-10-08T10:00:00,BMFBOVESPA:MGLU3,9.46540945 +7931,2019-10-09T10:00:00,BMFBOVESPA:MGLU3,9.87640799 +7932,2019-10-10T10:00:00,BMFBOVESPA:MGLU3,9.69955353 +7933,2019-10-11T10:00:00,BMFBOVESPA:MGLU3,10.08813375 +7934,2019-10-14T10:00:00,BMFBOVESPA:MGLU3,10.50411309 +7935,2019-10-15T10:00:00,BMFBOVESPA:MGLU3,10.41195014 +7936,2019-10-16T10:00:00,BMFBOVESPA:MGLU3,10.65107602 +7937,2019-10-17T10:00:00,BMFBOVESPA:MGLU3,10.75320281 +7938,2019-10-18T10:00:00,BMFBOVESPA:MGLU3,10.71085806 +7939,2019-10-21T10:00:00,BMFBOVESPA:MGLU3,10.73576653 +7940,2019-10-22T10:00:00,BMFBOVESPA:MGLU3,10.89020291 +7941,2019-10-23T10:00:00,BMFBOVESPA:MGLU3,10.83291252 +7942,2019-10-24T10:00:00,BMFBOVESPA:MGLU3,10.77313049 +7943,2019-10-25T10:00:00,BMFBOVESPA:MGLU3,10.46176833 +7944,2019-10-28T10:00:00,BMFBOVESPA:MGLU3,10.62865795 +7945,2019-10-29T10:00:00,BMFBOVESPA:MGLU3,10.25004257 +7946,2019-10-30T10:00:00,BMFBOVESPA:MGLU3,10.96492957 +7947,2019-10-31T10:00:00,BMFBOVESPA:MGLU3,11.11936495 +7948,2019-11-01T10:00:00,BMFBOVESPA:MGLU3,11.75454374 +7949,2019-11-04T10:00:00,BMFBOVESPA:MGLU3,11.20156506 +7950,2019-11-05T10:00:00,BMFBOVESPA:MGLU3,10.96991162 +7951,2019-11-06T10:00:00,BMFBOVESPA:MGLU3,11.25885569 +7952,2019-11-07T10:00:00,BMFBOVESPA:MGLU3,11.00976597 +7953,2019-11-08T10:00:00,BMFBOVESPA:MGLU3,10.91262098 +7954,2019-11-11T10:00:00,BMFBOVESPA:MGLU3,11.2140193 +7955,2019-11-12T10:00:00,BMFBOVESPA:MGLU3,10.81049444 +7956,2019-11-13T10:00:00,BMFBOVESPA:MGLU3,10.5863132 +7957,2019-11-14T10:00:00,BMFBOVESPA:MGLU3,11.02222021 +7958,2019-11-18T10:00:00,BMFBOVESPA:MGLU3,11.20405571 +7959,2019-11-19T10:00:00,BMFBOVESPA:MGLU3,11.08947443 +7960,2019-11-21T10:00:00,BMFBOVESPA:MGLU3,11.2090375 +7961,2019-11-22T10:00:00,BMFBOVESPA:MGLU3,11.33109196 +7962,2019-11-25T10:00:00,BMFBOVESPA:MGLU3,11.03467445 +7963,2019-11-26T10:00:00,BMFBOVESPA:MGLU3,10.72082189 +7964,2019-11-27T10:00:00,BMFBOVESPA:MGLU3,11.35849084 +7965,2019-11-28T10:00:00,BMFBOVESPA:MGLU3,11.35849084 +7966,2019-11-29T10:00:00,BMFBOVESPA:MGLU3,11.21650994 +7967,2019-12-02T10:00:00,BMFBOVESPA:MGLU3,11.18910982 +7968,2019-12-03T10:00:00,BMFBOVESPA:MGLU3,11.10691071 +7969,2019-12-04T10:00:00,BMFBOVESPA:MGLU3,10.97738406 +7970,2019-12-05T10:00:00,BMFBOVESPA:MGLU3,11.18163738 +7971,2019-12-06T10:00:00,BMFBOVESPA:MGLU3,11.30867389 +7972,2019-12-09T10:00:00,BMFBOVESPA:MGLU3,11.42076327 +7973,2019-12-10T10:00:00,BMFBOVESPA:MGLU3,11.60758056 +7974,2019-12-11T10:00:00,BMFBOVESPA:MGLU3,11.85168948 +7975,2019-12-12T10:00:00,BMFBOVESPA:MGLU3,11.91396191 +7976,2019-12-13T10:00:00,BMFBOVESPA:MGLU3,12.22283267 +7977,2019-12-16T10:00:00,BMFBOVESPA:MGLU3,12.28012306 +7978,2019-12-17T10:00:00,BMFBOVESPA:MGLU3,11.92641615 +7979,2019-12-18T10:00:00,BMFBOVESPA:MGLU3,12.08832397 +7980,2019-12-19T10:00:00,BMFBOVESPA:MGLU3,12.11074205 +7981,2019-12-20T10:00:00,BMFBOVESPA:MGLU3,12.1032696 +7982,2019-12-23T10:00:00,BMFBOVESPA:MGLU3,12.14063356 +7983,2019-12-26T10:00:00,BMFBOVESPA:MGLU3,12.22781446 +7984,2019-12-27T10:00:00,BMFBOVESPA:MGLU3,12.13814216 +7985,2019-12-30T10:00:00,BMFBOVESPA:MGLU3,11.88158 +7986,2020-01-02T10:00:00,BMFBOVESPA:MGLU3,12.29681976 +7987,2020-01-03T10:00:00,BMFBOVESPA:MGLU3,12.18713727 +7988,2020-01-06T10:00:00,BMFBOVESPA:MGLU3,12.19710858 +7989,2020-01-07T10:00:00,BMFBOVESPA:MGLU3,12.1622101 +7990,2020-01-08T10:00:00,BMFBOVESPA:MGLU3,12.53612513 +7991,2020-01-09T10:00:00,BMFBOVESPA:MGLU3,12.98233066 +7992,2020-01-10T10:00:00,BMFBOVESPA:MGLU3,12.91253244 +7993,2020-01-13T10:00:00,BMFBOVESPA:MGLU3,13.51827506 +7994,2020-01-14T10:00:00,BMFBOVESPA:MGLU3,13.46094142 +7995,2020-01-15T10:00:00,BMFBOVESPA:MGLU3,13.37618734 +7996,2020-01-16T10:00:00,BMFBOVESPA:MGLU3,13.32633175 +7997,2020-01-17T10:00:00,BMFBOVESPA:MGLU3,13.54818776 +7998,2020-01-20T10:00:00,BMFBOVESPA:MGLU3,13.9594948 +7999,2020-01-21T10:00:00,BMFBOVESPA:MGLU3,13.9370599 +8000,2020-01-22T10:00:00,BMFBOVESPA:MGLU3,13.88221878 +8001,2020-01-23T10:00:00,BMFBOVESPA:MGLU3,14.10407578 +8002,2020-01-24T10:00:00,BMFBOVESPA:MGLU3,13.9968868 +8003,2020-01-27T10:00:00,BMFBOVESPA:MGLU3,13.41108583 +8004,2020-01-28T10:00:00,BMFBOVESPA:MGLU3,14.20627923 +8005,2020-01-29T10:00:00,BMFBOVESPA:MGLU3,14.28106198 +8006,2020-01-30T10:00:00,BMFBOVESPA:MGLU3,14.08413315 +8007,2020-01-31T10:00:00,BMFBOVESPA:MGLU3,13.90963921 +8008,2020-02-03T10:00:00,BMFBOVESPA:MGLU3,14.0916112 +8009,2020-02-04T10:00:00,BMFBOVESPA:MGLU3,14.37329411 +8010,2020-02-05T10:00:00,BMFBOVESPA:MGLU3,14.28355425 +8011,2020-02-06T10:00:00,BMFBOVESPA:MGLU3,13.91711826 +8012,2020-02-07T10:00:00,BMFBOVESPA:MGLU3,13.51827506 +8013,2020-02-10T10:00:00,BMFBOVESPA:MGLU3,13.05711342 +8014,2020-02-11T10:00:00,BMFBOVESPA:MGLU3,13.52824612 +8015,2020-02-12T10:00:00,BMFBOVESPA:MGLU3,13.94453795 +8016,2020-02-13T10:00:00,BMFBOVESPA:MGLU3,14.22123508 +8017,2020-02-14T10:00:00,BMFBOVESPA:MGLU3,14.04175661 +8018,2020-02-17T10:00:00,BMFBOVESPA:MGLU3,14.66993288 +8019,2020-02-18T10:00:00,BMFBOVESPA:MGLU3,14.51288931 +8020,2020-02-19T10:00:00,BMFBOVESPA:MGLU3,14.4231497 +8021,2020-02-20T10:00:00,BMFBOVESPA:MGLU3,14.09410447 +8022,2020-02-21T10:00:00,BMFBOVESPA:MGLU3,14.07166956 +8023,2020-02-26T10:00:00,BMFBOVESPA:MGLU3,13.18175177 +8024,2020-02-27T10:00:00,BMFBOVESPA:MGLU3,12.52615382 +8025,2020-02-28T10:00:00,BMFBOVESPA:MGLU3,12.59345852 +8026,2020-03-02T10:00:00,BMFBOVESPA:MGLU3,13.09948996 +8027,2020-03-03T10:00:00,BMFBOVESPA:MGLU3,13.17427272 +8028,2020-03-04T10:00:00,BMFBOVESPA:MGLU3,13.07456279 +8029,2020-03-05T10:00:00,BMFBOVESPA:MGLU3,11.9129334 +8030,2020-03-06T10:00:00,BMFBOVESPA:MGLU3,11.29971299 +8031,2020-03-09T10:00:00,BMFBOVESPA:MGLU3,10.06080757 +8032,2020-03-10T10:00:00,BMFBOVESPA:MGLU3,11.7135123 +8033,2020-03-11T10:00:00,BMFBOVESPA:MGLU3,10.73884043 +8034,2020-03-12T10:00:00,BMFBOVESPA:MGLU3,8.47540756 +8035,2020-03-13T10:00:00,BMFBOVESPA:MGLU3,10.4696211 +8036,2020-03-16T10:00:00,BMFBOVESPA:MGLU3,8.49285693 +8037,2020-03-17T10:00:00,BMFBOVESPA:MGLU3,8.86677197 +8038,2020-03-18T10:00:00,BMFBOVESPA:MGLU3,7.18166127 +8039,2020-03-19T10:00:00,BMFBOVESPA:MGLU3,7.61540272 +8040,2020-03-20T10:00:00,BMFBOVESPA:MGLU3,7.64033064 +8041,2020-03-23T10:00:00,BMFBOVESPA:MGLU3,7.53064864 +8042,2020-03-24T10:00:00,BMFBOVESPA:MGLU3,9.1434691 +8043,2020-03-25T10:00:00,BMFBOVESPA:MGLU3,9.97106772 +8044,2020-03-26T10:00:00,BMFBOVESPA:MGLU3,10.25025736 +8045,2020-03-27T10:00:00,BMFBOVESPA:MGLU3,9.72179102 +8046,2020-03-30T10:00:00,BMFBOVESPA:MGLU3,10.36990993 +8047,2020-03-31T10:00:00,BMFBOVESPA:MGLU3,9.71929875 +8048,2020-04-01T10:00:00,BMFBOVESPA:MGLU3,9.34289045 +8049,2020-04-02T10:00:00,BMFBOVESPA:MGLU3,8.94654026 +8050,2020-04-03T10:00:00,BMFBOVESPA:MGLU3,8.85929391 +8051,2020-04-06T10:00:00,BMFBOVESPA:MGLU3,9.52236992 +8052,2020-04-07T10:00:00,BMFBOVESPA:MGLU3,9.99350262 +8053,2020-04-08T10:00:00,BMFBOVESPA:MGLU3,10.45964978 +8054,2020-04-09T10:00:00,BMFBOVESPA:MGLU3,10.38237476 +8055,2020-04-13T10:00:00,BMFBOVESPA:MGLU3,10.4471862 +8056,2020-04-14T10:00:00,BMFBOVESPA:MGLU3,10.69397062 +8057,2020-04-15T10:00:00,BMFBOVESPA:MGLU3,10.93078248 +8058,2020-04-16T10:00:00,BMFBOVESPA:MGLU3,11.35953889 +8059,2020-04-17T10:00:00,BMFBOVESPA:MGLU3,11.11524774 +8060,2020-04-20T10:00:00,BMFBOVESPA:MGLU3,12.08493407 +8061,2020-04-22T10:00:00,BMFBOVESPA:MGLU3,12.60093658 +8062,2020-04-23T10:00:00,BMFBOVESPA:MGLU3,12.33171825 +8063,2020-04-24T10:00:00,BMFBOVESPA:MGLU3,11.81072996 +8064,2020-04-27T10:00:00,BMFBOVESPA:MGLU3,12.3391963 +8065,2020-04-28T10:00:00,BMFBOVESPA:MGLU3,12.91253244 +8066,2020-04-29T10:00:00,BMFBOVESPA:MGLU3,12.61838594 +8067,2020-04-30T10:00:00,BMFBOVESPA:MGLU3,12.38905189 +8068,2020-05-04T10:00:00,BMFBOVESPA:MGLU3,12.82279283 +8069,2020-05-05T10:00:00,BMFBOVESPA:MGLU3,12.51369023 +8070,2020-05-06T10:00:00,BMFBOVESPA:MGLU3,13.74761011 +8071,2020-05-07T10:00:00,BMFBOVESPA:MGLU3,14.15642364 +8072,2020-05-08T10:00:00,BMFBOVESPA:MGLU3,13.84482777 +8073,2020-05-11T10:00:00,BMFBOVESPA:MGLU3,13.69775452 +8074,2020-05-12T10:00:00,BMFBOVESPA:MGLU3,13.66036252 +8075,2020-05-13T10:00:00,BMFBOVESPA:MGLU3,13.73514528 +8076,2020-05-14T10:00:00,BMFBOVESPA:MGLU3,13.83485646 +8077,2020-05-15T10:00:00,BMFBOVESPA:MGLU3,13.74262433 +8078,2020-05-18T10:00:00,BMFBOVESPA:MGLU3,13.89717563 +8079,2020-05-19T10:00:00,BMFBOVESPA:MGLU3,14.60262917 +8080,2020-05-20T10:00:00,BMFBOVESPA:MGLU3,14.18384432 +8081,2020-05-21T10:00:00,BMFBOVESPA:MGLU3,14.53033868 +8082,2020-05-22T10:00:00,BMFBOVESPA:MGLU3,14.37080184 +8083,2020-05-25T10:00:00,BMFBOVESPA:MGLU3,15.05631275 +8084,2020-05-26T10:00:00,BMFBOVESPA:MGLU3,16.07336191 +8085,2020-05-27T10:00:00,BMFBOVESPA:MGLU3,16.79127828 +8086,2020-05-28T10:00:00,BMFBOVESPA:MGLU3,16.26530421 +8087,2020-05-29T10:00:00,BMFBOVESPA:MGLU3,16.04095469 +8088,2020-06-01T10:00:00,BMFBOVESPA:MGLU3,15.87892559 +8089,2020-06-02T10:00:00,BMFBOVESPA:MGLU3,15.40529937 +8090,2020-06-03T10:00:00,BMFBOVESPA:MGLU3,15.54988035 +8091,2020-06-04T10:00:00,BMFBOVESPA:MGLU3,15.07874765 +8092,2020-06-05T10:00:00,BMFBOVESPA:MGLU3,14.81949964 +8093,2020-06-08T10:00:00,BMFBOVESPA:MGLU3,15.54988035 +8094,2020-06-09T10:00:00,BMFBOVESPA:MGLU3,15.54988035 +8095,2020-06-10T10:00:00,BMFBOVESPA:MGLU3,16.10327386 +8096,2020-06-12T10:00:00,BMFBOVESPA:MGLU3,15.94124476 +8097,2020-06-15T10:00:00,BMFBOVESPA:MGLU3,16.41486973 +8098,2020-06-16T10:00:00,BMFBOVESPA:MGLU3,16.45226173 +8099,2020-06-17T10:00:00,BMFBOVESPA:MGLU3,16.74890149 +8100,2020-06-18T10:00:00,BMFBOVESPA:MGLU3,17.37458475 +8101,2020-06-19T10:00:00,BMFBOVESPA:MGLU3,17.79835637 +8102,2020-06-22T10:00:00,BMFBOVESPA:MGLU3,17.67371802 +8103,2020-06-23T10:00:00,BMFBOVESPA:MGLU3,17.51168768 +8104,2020-06-24T10:00:00,BMFBOVESPA:MGLU3,17.39951391 +8105,2020-06-25T10:00:00,BMFBOVESPA:MGLU3,17.37209323 +8106,2020-06-26T10:00:00,BMFBOVESPA:MGLU3,17.28733815 +8107,2020-06-29T10:00:00,BMFBOVESPA:MGLU3,17.55157294 +8108,2020-06-30T10:00:00,BMFBOVESPA:MGLU3,17.86067554 +8109,2020-07-01T10:00:00,BMFBOVESPA:MGLU3,18.02270564 +8110,2020-07-02T10:00:00,BMFBOVESPA:MGLU3,17.47429567 +8111,2020-07-03T10:00:00,BMFBOVESPA:MGLU3,17.94792189 +8112,2020-07-06T10:00:00,BMFBOVESPA:MGLU3,17.94542862 +8113,2020-07-07T10:00:00,BMFBOVESPA:MGLU3,18.62595474 +8114,2020-07-08T10:00:00,BMFBOVESPA:MGLU3,19.1195216 +8115,2020-07-09T10:00:00,BMFBOVESPA:MGLU3,19.79256991 +8116,2020-07-10T10:00:00,BMFBOVESPA:MGLU3,19.98700524 +8117,2020-07-13T10:00:00,BMFBOVESPA:MGLU3,20.06677378 +8118,2020-07-14T10:00:00,BMFBOVESPA:MGLU3,20.06677378 +8119,2020-07-15T10:00:00,BMFBOVESPA:MGLU3,20.31605047 +8120,2020-07-16T10:00:00,BMFBOVESPA:MGLU3,19.98700524 +8121,2020-07-17T10:00:00,BMFBOVESPA:MGLU3,20.44068882 +8122,2020-07-20T10:00:00,BMFBOVESPA:MGLU3,21.68707228 +8123,2020-07-21T10:00:00,BMFBOVESPA:MGLU3,21.01402596 +8124,2020-07-22T10:00:00,BMFBOVESPA:MGLU3,21.10127255 +8125,2020-07-23T10:00:00,BMFBOVESPA:MGLU3,20.04184661 +8126,2020-07-24T10:00:00,BMFBOVESPA:MGLU3,19.85987362 +8127,2020-07-27T10:00:00,BMFBOVESPA:MGLU3,19.78010508 +8128,2020-07-28T10:00:00,BMFBOVESPA:MGLU3,20.04184661 +8129,2020-07-29T10:00:00,BMFBOVESPA:MGLU3,19.99448329 +8130,2020-07-30T10:00:00,BMFBOVESPA:MGLU3,20.762256 +8131,2020-07-31T10:00:00,BMFBOVESPA:MGLU3,20.14190198 +8132,2020-08-03T10:00:00,BMFBOVESPA:MGLU3,20.60608187 +8133,2020-08-04T10:00:00,BMFBOVESPA:MGLU3,20.58861274 +8134,2020-08-05T10:00:00,BMFBOVESPA:MGLU3,20.71339221 +8135,2020-08-06T10:00:00,BMFBOVESPA:MGLU3,21.43960973 +8136,2020-08-07T10:00:00,BMFBOVESPA:MGLU3,21.37472391 +8137,2020-08-10T10:00:00,BMFBOVESPA:MGLU3,20.44636414 +8138,2020-08-11T10:00:00,BMFBOVESPA:MGLU3,20.21177824 +8139,2020-08-12T10:00:00,BMFBOVESPA:MGLU3,19.97968842 +8140,2020-08-13T10:00:00,BMFBOVESPA:MGLU3,20.07701616 +8141,2020-08-14T10:00:00,BMFBOVESPA:MGLU3,20.40393962 +8142,2020-08-17T10:00:00,BMFBOVESPA:MGLU3,20.37648814 +8143,2020-08-18T10:00:00,BMFBOVESPA:MGLU3,22.33552534 +8144,2020-08-19T10:00:00,BMFBOVESPA:MGLU3,22.38543638 +8145,2020-08-20T10:00:00,BMFBOVESPA:MGLU3,21.79897311 +8146,2020-08-21T10:00:00,BMFBOVESPA:MGLU3,21.79897311 +8147,2020-08-24T10:00:00,BMFBOVESPA:MGLU3,21.7315932 +8148,2020-08-25T10:00:00,BMFBOVESPA:MGLU3,21.96118692 +8149,2020-08-26T10:00:00,BMFBOVESPA:MGLU3,22.49773915 +8150,2020-08-27T10:00:00,BMFBOVESPA:MGLU3,22.95443226 +8151,2020-08-28T10:00:00,BMFBOVESPA:MGLU3,23.60328526 +8152,2020-08-31T10:00:00,BMFBOVESPA:MGLU3,23.26388485 +8153,2020-09-01T10:00:00,BMFBOVESPA:MGLU3,23.79045447 +8154,2020-09-02T10:00:00,BMFBOVESPA:MGLU3,23.33625719 +8155,2020-09-03T10:00:00,BMFBOVESPA:MGLU3,22.08596639 +8156,2020-09-04T10:00:00,BMFBOVESPA:MGLU3,22.15334656 +8157,2020-09-08T10:00:00,BMFBOVESPA:MGLU3,21.88382415 +8158,2020-09-09T10:00:00,BMFBOVESPA:MGLU3,22.75977479 +8159,2020-09-10T10:00:00,BMFBOVESPA:MGLU3,22.02357666 +8160,2020-09-11T10:00:00,BMFBOVESPA:MGLU3,21.85387658 +8161,2020-09-14T10:00:00,BMFBOVESPA:MGLU3,22.53517324 +8162,2020-09-15T10:00:00,BMFBOVESPA:MGLU3,22.35549055 +8163,2020-09-16T10:00:00,BMFBOVESPA:MGLU3,22.25317039 +8164,2020-09-17T10:00:00,BMFBOVESPA:MGLU3,21.73658338 +8165,2020-09-18T10:00:00,BMFBOVESPA:MGLU3,21.75155841 +8166,2020-09-21T10:00:00,BMFBOVESPA:MGLU3,22.13587743 +8167,2020-09-22T10:00:00,BMFBOVESPA:MGLU3,22.33302925 +8168,2020-09-23T10:00:00,BMFBOVESPA:MGLU3,21.58185808 +8169,2020-09-24T10:00:00,BMFBOVESPA:MGLU3,22.2856143 +8170,2020-09-25T10:00:00,BMFBOVESPA:MGLU3,22.61752619 +8171,2020-09-28T10:00:00,BMFBOVESPA:MGLU3,21.82892093 +8172,2020-09-29T10:00:00,BMFBOVESPA:MGLU3,21.83141702 +8173,2020-09-30T10:00:00,BMFBOVESPA:MGLU3,22.26065691 +8174,2020-10-01T10:00:00,BMFBOVESPA:MGLU3,22.9344673 +8175,2020-10-02T10:00:00,BMFBOVESPA:MGLU3,21.97366562 +8176,2020-10-05T10:00:00,BMFBOVESPA:MGLU3,22.49524281 +8177,2020-10-06T10:00:00,BMFBOVESPA:MGLU3,22.2856143 +8178,2020-10-07T10:00:00,BMFBOVESPA:MGLU3,22.19577283 +8179,2020-10-08T10:00:00,BMFBOVESPA:MGLU3,22.92698078 +8180,2020-10-09T10:00:00,BMFBOVESPA:MGLU3,24.49421069 +8181,2020-10-13T10:00:00,BMFBOVESPA:MGLU3,25.95413 +8182,2020-10-14T10:00:00,BMFBOVESPA:MGLU3,25.54485309 +8183,2020-10-15T10:00:00,BMFBOVESPA:MGLU3,25.46499423 +8184,2020-10-16T10:00:00,BMFBOVESPA:MGLU3,25.7544816 +8185,2020-10-19T10:00:00,BMFBOVESPA:MGLU3,25.64467766 +8186,2020-10-20T10:00:00,BMFBOVESPA:MGLU3,25.99406018 +8187,2020-10-21T10:00:00,BMFBOVESPA:MGLU3,26.17374062 +8188,2020-10-22T10:00:00,BMFBOVESPA:MGLU3,26.05395332 +8189,2020-10-23T10:00:00,BMFBOVESPA:MGLU3,25.87427089 +8190,2020-10-26T10:00:00,BMFBOVESPA:MGLU3,25.4250638 +8191,2020-10-27T10:00:00,BMFBOVESPA:MGLU3,25.40510108 +8192,2020-10-28T10:00:00,BMFBOVESPA:MGLU3,24.58654576 +8193,2020-10-29T10:00:00,BMFBOVESPA:MGLU3,25.31525986 +8194,2020-10-30T10:00:00,BMFBOVESPA:MGLU3,24.58654576 +8195,2020-11-03T10:00:00,BMFBOVESPA:MGLU3,24.94591163 +8196,2020-11-04T10:00:00,BMFBOVESPA:MGLU3,26.14379554 +8197,2020-11-05T10:00:00,BMFBOVESPA:MGLU3,27.4015726 +8198,2020-11-06T10:00:00,BMFBOVESPA:MGLU3,27.28178331 +8199,2020-11-09T10:00:00,BMFBOVESPA:MGLU3,26.40333684 +8200,2020-11-10T10:00:00,BMFBOVESPA:MGLU3,25.17550486 +8201,2020-11-11T10:00:00,BMFBOVESPA:MGLU3,25.53487073 +8202,2020-11-12T10:00:00,BMFBOVESPA:MGLU3,25.43504715 +8203,2020-11-13T10:00:00,BMFBOVESPA:MGLU3,25.05571757 +8204,2020-11-16T10:00:00,BMFBOVESPA:MGLU3,24.80615863 +8205,2020-11-17T10:00:00,BMFBOVESPA:MGLU3,24.68637033 +8206,2020-11-18T10:00:00,BMFBOVESPA:MGLU3,24.49670654 +8207,2020-11-19T10:00:00,BMFBOVESPA:MGLU3,24.59652812 +8208,2020-11-20T10:00:00,BMFBOVESPA:MGLU3,24.15730638 +8209,2020-11-23T10:00:00,BMFBOVESPA:MGLU3,23.37868149 +8210,2020-11-24T10:00:00,BMFBOVESPA:MGLU3,23.6581885 +8211,2020-11-25T10:00:00,BMFBOVESPA:MGLU3,23.95765823 +8212,2020-11-26T10:00:00,BMFBOVESPA:MGLU3,24.20721717 +8213,2020-11-27T10:00:00,BMFBOVESPA:MGLU3,24.14732402 +8214,2020-11-30T10:00:00,BMFBOVESPA:MGLU3,23.33875106 +8215,2020-12-01T10:00:00,BMFBOVESPA:MGLU3,22.83963318 +8216,2020-12-02T10:00:00,BMFBOVESPA:MGLU3,23.00933326 +8217,2020-12-03T10:00:00,BMFBOVESPA:MGLU3,23.2588922 +8218,2020-12-04T10:00:00,BMFBOVESPA:MGLU3,23.61825807 +8219,2020-12-07T10:00:00,BMFBOVESPA:MGLU3,23.75801008 +8220,2020-12-08T10:00:00,BMFBOVESPA:MGLU3,24.9059832 +8221,2020-12-09T10:00:00,BMFBOVESPA:MGLU3,23.93769351 +8222,2020-12-10T10:00:00,BMFBOVESPA:MGLU3,23.35871677 +8223,2020-12-11T10:00:00,BMFBOVESPA:MGLU3,22.94944011 +8224,2020-12-14T10:00:00,BMFBOVESPA:MGLU3,24.00756902 +8225,2020-12-15T10:00:00,BMFBOVESPA:MGLU3,24.56658304 +8226,2020-12-16T10:00:00,BMFBOVESPA:MGLU3,24.91596356 +8227,2020-12-17T10:00:00,BMFBOVESPA:MGLU3,24.49670654 +8228,2020-12-18T10:00:00,BMFBOVESPA:MGLU3,24.47674082 +8229,2020-12-21T10:00:00,BMFBOVESPA:MGLU3,24.95589399 +8230,2020-12-22T10:00:00,BMFBOVESPA:MGLU3,25.11561171 +8231,2020-12-23T10:00:00,BMFBOVESPA:MGLU3,24.92594592 +8232,2020-12-28T10:00:00,BMFBOVESPA:MGLU3,25.20545293 +8233,2020-12-29T10:00:00,BMFBOVESPA:MGLU3,25.235401 +8234,2020-12-30T10:00:00,BMFBOVESPA:MGLU3,24.93191283 +8235,2021-01-04T10:00:00,BMFBOVESPA:MGLU3,25.18173159 +8236,2021-01-05T10:00:00,BMFBOVESPA:MGLU3,24.74204958 +8237,2021-01-06T10:00:00,BMFBOVESPA:MGLU3,23.42300755 +8238,2021-01-07T10:00:00,BMFBOVESPA:MGLU3,23.14320954 +8239,2021-01-08T10:00:00,BMFBOVESPA:MGLU3,23.82271656 +8240,2021-01-11T10:00:00,BMFBOVESPA:MGLU3,23.4729703 +8241,2021-01-12T10:00:00,BMFBOVESPA:MGLU3,24.18245656 +8242,2021-01-13T10:00:00,BMFBOVESPA:MGLU3,24.00258606 +8243,2021-01-14T10:00:00,BMFBOVESPA:MGLU3,23.7127963 +8244,2021-01-15T10:00:00,BMFBOVESPA:MGLU3,23.94262856 +8245,2021-01-18T10:00:00,BMFBOVESPA:MGLU3,24.43227532 +8246,2021-01-19T10:00:00,BMFBOVESPA:MGLU3,24.06254256 +8247,2021-01-20T10:00:00,BMFBOVESPA:MGLU3,25.40157109 +8248,2021-01-21T10:00:00,BMFBOVESPA:MGLU3,25.47152035 +8249,2021-01-22T10:00:00,BMFBOVESPA:MGLU3,25.97115786 +8250,2021-01-26T10:00:00,BMFBOVESPA:MGLU3,25.73133185 +8251,2021-01-27T10:00:00,BMFBOVESPA:MGLU3,25.77130385 +8252,2021-01-28T10:00:00,BMFBOVESPA:MGLU3,26.17101386 +8253,2021-01-29T10:00:00,BMFBOVESPA:MGLU3,25.25167984 +8254,2021-02-01T10:00:00,BMFBOVESPA:MGLU3,24.91192633 +8255,2021-02-02T10:00:00,BMFBOVESPA:MGLU3,25.28165709 +8256,2021-02-03T10:00:00,BMFBOVESPA:MGLU3,25.63140435 +8257,2021-02-04T10:00:00,BMFBOVESPA:MGLU3,25.29164984 +8258,2021-02-05T10:00:00,BMFBOVESPA:MGLU3,25.83125935 +8259,2021-02-08T10:00:00,BMFBOVESPA:MGLU3,26.14103461 +8260,2021-02-09T10:00:00,BMFBOVESPA:MGLU3,26.22097661 +8261,2021-02-10T10:00:00,BMFBOVESPA:MGLU3,25.28165709 +8262,2021-02-11T10:00:00,BMFBOVESPA:MGLU3,25.63140435 +8263,2021-02-12T10:00:00,BMFBOVESPA:MGLU3,25.89121586 +8264,2021-02-17T10:00:00,BMFBOVESPA:MGLU3,25.4815131 +8265,2021-02-18T10:00:00,BMFBOVESPA:MGLU3,25.02184758 +8266,2021-02-19T10:00:00,BMFBOVESPA:MGLU3,24.92192008 +8267,2021-02-22T10:00:00,BMFBOVESPA:MGLU3,24.23241932 +8268,2021-02-23T10:00:00,BMFBOVESPA:MGLU3,24.84197808 +8269,2021-02-24T10:00:00,BMFBOVESPA:MGLU3,24.62213558 +8270,2021-02-25T10:00:00,BMFBOVESPA:MGLU3,24.04255606 +8271,2021-02-26T10:00:00,BMFBOVESPA:MGLU3,24.16247006 +8272,2021-03-01T10:00:00,BMFBOVESPA:MGLU3,24.53220082 +8273,2021-03-02T10:00:00,BMFBOVESPA:MGLU3,24.25240482 +8274,2021-03-03T10:00:00,BMFBOVESPA:MGLU3,25.10178959 +8275,2021-03-04T10:00:00,BMFBOVESPA:MGLU3,25.42155759 +8276,2021-03-05T10:00:00,BMFBOVESPA:MGLU3,25.11178034 +8277,2021-03-08T10:00:00,BMFBOVESPA:MGLU3,23.08325304 +8278,2021-03-09T10:00:00,BMFBOVESPA:MGLU3,23.3730418 +8279,2021-03-10T10:00:00,BMFBOVESPA:MGLU3,24.88194808 +8280,2021-03-11T10:00:00,BMFBOVESPA:MGLU3,24.78201958 +8281,2021-03-12T10:00:00,BMFBOVESPA:MGLU3,24.55218732 +8282,2021-03-15T10:00:00,BMFBOVESPA:MGLU3,23.70280255 +8283,2021-03-16T10:00:00,BMFBOVESPA:MGLU3,24.13249181 +8284,2021-03-17T10:00:00,BMFBOVESPA:MGLU3,23.92264506 +8285,2021-03-18T10:00:00,BMFBOVESPA:MGLU3,22.26384852 +8286,2021-03-19T10:00:00,BMFBOVESPA:MGLU3,22.27384127 +8287,2021-03-22T10:00:00,BMFBOVESPA:MGLU3,21.89411576 +8288,2021-03-23T10:00:00,BMFBOVESPA:MGLU3,21.49440575 +8289,2021-03-24T10:00:00,BMFBOVESPA:MGLU3,20.35523322 +8290,2021-03-25T10:00:00,BMFBOVESPA:MGLU3,20.28528197 +8291,2021-03-26T10:00:00,BMFBOVESPA:MGLU3,19.96551497 +8292,2021-03-29T10:00:00,BMFBOVESPA:MGLU3,19.63575421 +8293,2021-03-30T10:00:00,BMFBOVESPA:MGLU3,20.04545597 +8294,2021-03-31T10:00:00,BMFBOVESPA:MGLU3,20.22532647 +8295,2021-04-01T10:00:00,BMFBOVESPA:MGLU3,20.42518248 +8296,2021-04-05T10:00:00,BMFBOVESPA:MGLU3,20.40519598 +8297,2021-04-06T10:00:00,BMFBOVESPA:MGLU3,20.58506548 +8298,2021-04-07T10:00:00,BMFBOVESPA:MGLU3,20.16536997 +8299,2021-04-08T10:00:00,BMFBOVESPA:MGLU3,21.83415926 +8300,2021-04-09T10:00:00,BMFBOVESPA:MGLU3,21.65428976 +8301,2021-04-12T10:00:00,BMFBOVESPA:MGLU3,21.63430426 +8302,2021-04-13T10:00:00,BMFBOVESPA:MGLU3,22.18390652 +8303,2021-04-14T10:00:00,BMFBOVESPA:MGLU3,22.10396452 +8304,2021-04-15T10:00:00,BMFBOVESPA:MGLU3,22.18390652 +8305,2021-04-16T10:00:00,BMFBOVESPA:MGLU3,21.90410851 +8306,2021-04-19T10:00:00,BMFBOVESPA:MGLU3,21.63430426 +8307,2021-04-20T10:00:00,BMFBOVESPA:MGLU3,21.5843405 +8308,2021-04-22T10:00:00,BMFBOVESPA:MGLU3,21.13466674 +8309,2021-04-23T10:00:00,BMFBOVESPA:MGLU3,21.71424626 +8310,2021-04-26T10:00:00,BMFBOVESPA:MGLU3,21.69425976 +8311,2021-04-27T10:00:00,BMFBOVESPA:MGLU3,20.93481274 +8312,2021-04-28T10:00:00,BMFBOVESPA:MGLU3,20.63502923 +8313,2021-04-29T10:00:00,BMFBOVESPA:MGLU3,20.24531197 +8314,2021-04-30T10:00:00,BMFBOVESPA:MGLU3,20.01547972 +8315,2021-05-03T10:00:00,BMFBOVESPA:MGLU3,20.16536997 +8316,2021-05-04T10:00:00,BMFBOVESPA:MGLU3,19.73568171 +8317,2021-05-05T10:00:00,BMFBOVESPA:MGLU3,19.88557296 +8318,2021-05-06T10:00:00,BMFBOVESPA:MGLU3,19.44589096 +8319,2021-05-07T10:00:00,BMFBOVESPA:MGLU3,19.87557922 +8320,2021-05-10T10:00:00,BMFBOVESPA:MGLU3,19.18608145 +8321,2021-05-11T10:00:00,BMFBOVESPA:MGLU3,19.30599345 +8322,2021-05-12T10:00:00,BMFBOVESPA:MGLU3,18.57652268 +8323,2021-05-13T10:00:00,BMFBOVESPA:MGLU3,19.1161302 +8324,2021-05-14T10:00:00,BMFBOVESPA:MGLU3,19.1361167 +8325,2021-05-17T10:00:00,BMFBOVESPA:MGLU3,18.84632794 +8326,2021-05-18T10:00:00,BMFBOVESPA:MGLU3,18.95624619 +8327,2021-05-19T10:00:00,BMFBOVESPA:MGLU3,18.66645744 +8328,2021-05-20T10:00:00,BMFBOVESPA:MGLU3,18.72641394 +8329,2021-05-21T10:00:00,BMFBOVESPA:MGLU3,18.51656718 +8330,2021-05-24T10:00:00,BMFBOVESPA:MGLU3,19.98550047 +8331,2021-05-25T10:00:00,BMFBOVESPA:MGLU3,20.00548597 +8332,2021-05-26T10:00:00,BMFBOVESPA:MGLU3,19.65573971 +8333,2021-05-27T10:00:00,BMFBOVESPA:MGLU3,19.57579771 +8334,2021-05-28T10:00:00,BMFBOVESPA:MGLU3,20.23531922 +8335,2021-05-31T10:00:00,BMFBOVESPA:MGLU3,20.14538447 +8336,2021-06-01T10:00:00,BMFBOVESPA:MGLU3,20.33524673 +8337,2021-06-02T10:00:00,BMFBOVESPA:MGLU3,20.48513798 +8338,2021-06-04T10:00:00,BMFBOVESPA:MGLU3,20.83488424 +8339,2021-06-07T10:00:00,BMFBOVESPA:MGLU3,20.78491949 +8340,2021-06-08T10:00:00,BMFBOVESPA:MGLU3,21.03473824 +8341,2021-06-09T10:00:00,BMFBOVESPA:MGLU3,20.25530472 +8342,2021-06-10T10:00:00,BMFBOVESPA:MGLU3,20.26529847 +8343,2021-06-11T10:00:00,BMFBOVESPA:MGLU3,20.36522398 +8344,2021-06-14T10:00:00,BMFBOVESPA:MGLU3,20.57507273 +8345,2021-06-15T10:00:00,BMFBOVESPA:MGLU3,20.87485424 +8346,2021-06-16T10:00:00,BMFBOVESPA:MGLU3,20.29527473 +8347,2021-06-17T10:00:00,BMFBOVESPA:MGLU3,21.29454975 +8348,2021-06-18T10:00:00,BMFBOVESPA:MGLU3,21.05472474 +8349,2021-06-21T10:00:00,BMFBOVESPA:MGLU3,21.25457975 +8350,2021-06-22T10:00:00,BMFBOVESPA:MGLU3,20.95479624 +8351,2021-06-23T10:00:00,BMFBOVESPA:MGLU3,20.56507998 +8352,2021-06-24T10:00:00,BMFBOVESPA:MGLU3,21.63430426 +8353,2021-06-25T10:00:00,BMFBOVESPA:MGLU3,21.37449175 +8354,2021-06-28T10:00:00,BMFBOVESPA:MGLU3,21.51439225 +8355,2021-06-29T10:00:00,BMFBOVESPA:MGLU3,21.65428976 +8356,2021-06-30T10:00:00,BMFBOVESPA:MGLU3,21.13466674 +8357,2021-07-01T10:00:00,BMFBOVESPA:MGLU3,20.67500123 +8358,2021-07-02T10:00:00,BMFBOVESPA:MGLU3,21.62431051 +8359,2021-07-05T10:00:00,BMFBOVESPA:MGLU3,21.364499 +8360,2021-07-06T10:00:00,BMFBOVESPA:MGLU3,21.07 +8361,2021-07-07T10:00:00,BMFBOVESPA:MGLU3,22.01 +8362,2021-07-08T10:00:00,BMFBOVESPA:MGLU3,21.92 +8363,2021-07-12T10:00:00,BMFBOVESPA:MGLU3,22.1 +8364,2021-07-13T10:00:00,BMFBOVESPA:MGLU3,22.49 +8365,2021-07-14T10:00:00,BMFBOVESPA:MGLU3,22.93 +8366,2021-07-15T10:00:00,BMFBOVESPA:MGLU3,23.719999 +8367,2021-07-16T10:00:00,BMFBOVESPA:MGLU3,23.9 +8368,2021-07-19T10:00:00,BMFBOVESPA:MGLU3,23.120001 +8369,2021-07-20T10:00:00,BMFBOVESPA:MGLU3,23.370001 +8370,2021-07-21T10:00:00,BMFBOVESPA:MGLU3,23.360001 +8371,2021-07-22T10:00:00,BMFBOVESPA:MGLU3,23.25 +8372,2021-07-23T10:00:00,BMFBOVESPA:MGLU3,22.6 +8373,2021-07-26T10:00:00,BMFBOVESPA:MGLU3,22.040001 +8374,2021-07-27T10:00:00,BMFBOVESPA:MGLU3,21.450001 +8375,2021-07-28T10:00:00,BMFBOVESPA:MGLU3,21.530001 +8376,2021-07-29T10:00:00,BMFBOVESPA:MGLU3,21.719999 +8377,2021-07-30T10:00:00,BMFBOVESPA:MGLU3,20.6 +8378,2021-08-02T10:00:00,BMFBOVESPA:MGLU3,20.629999 +8379,2021-08-03T10:00:00,BMFBOVESPA:MGLU3,20.43 +8380,2021-08-04T10:00:00,BMFBOVESPA:MGLU3,19.959999 +8381,2021-08-05T10:00:00,BMFBOVESPA:MGLU3,20.459999 +8382,2021-08-06T10:00:00,BMFBOVESPA:MGLU3,20.68 +8383,2021-08-09T10:00:00,BMFBOVESPA:MGLU3,20.49 +8384,2021-08-10T10:00:00,BMFBOVESPA:MGLU3,20.4 +8385,2021-08-11T10:00:00,BMFBOVESPA:MGLU3,20.91 +8386,2021-08-12T10:00:00,BMFBOVESPA:MGLU3,20.969999 +8387,2021-08-13T10:00:00,BMFBOVESPA:MGLU3,20.27 +8388,2021-08-16T10:00:00,BMFBOVESPA:MGLU3,19.42 +8389,2021-08-17T10:00:00,BMFBOVESPA:MGLU3,19.309999 +8390,2021-08-18T10:00:00,BMFBOVESPA:MGLU3,18.84 +8391,2021-08-19T10:00:00,BMFBOVESPA:MGLU3,18.950001 +8392,2021-08-20T10:00:00,BMFBOVESPA:MGLU3,18.860001 +8393,2021-08-23T10:00:00,BMFBOVESPA:MGLU3,18.129999 +8394,2021-08-24T10:00:00,BMFBOVESPA:MGLU3,19.24 +8395,2021-08-25T10:00:00,BMFBOVESPA:MGLU3,19.549999 +8396,2021-08-26T10:00:00,BMFBOVESPA:MGLU3,18.799999 +8397,2021-08-27T10:00:00,BMFBOVESPA:MGLU3,19.030001 +8398,2021-08-30T10:00:00,BMFBOVESPA:MGLU3,18.879999 +8399,2021-08-31T10:00:00,BMFBOVESPA:MGLU3,18.24 +8400,2021-09-01T10:00:00,BMFBOVESPA:MGLU3,18.68 +8401,2021-09-02T10:00:00,BMFBOVESPA:MGLU3,18.01 +8402,2021-09-03T10:00:00,BMFBOVESPA:MGLU3,18.9 +8403,2021-09-06T10:00:00,BMFBOVESPA:MGLU3,19.48 +8404,2021-09-08T10:00:00,BMFBOVESPA:MGLU3,18.790001 +8405,2021-09-09T10:00:00,BMFBOVESPA:MGLU3,18.85 +8406,2021-09-10T10:00:00,BMFBOVESPA:MGLU3,17.18 +8407,2021-09-13T10:00:00,BMFBOVESPA:MGLU3,17.440001 +8408,2021-09-14T10:00:00,BMFBOVESPA:MGLU3,17.030001 +8409,2021-09-15T10:00:00,BMFBOVESPA:MGLU3,16.620001 +8410,2021-09-16T10:00:00,BMFBOVESPA:MGLU3,16.370001 +8411,2021-09-17T10:00:00,BMFBOVESPA:MGLU3,16.57 +8412,2021-09-20T10:00:00,BMFBOVESPA:MGLU3,16.049999 +8413,2021-09-21T10:00:00,BMFBOVESPA:MGLU3,16.389999 +8414,2021-09-22T10:00:00,BMFBOVESPA:MGLU3,16.34 +8415,2021-09-23T10:00:00,BMFBOVESPA:MGLU3,15.87 +8416,2021-09-24T10:00:00,BMFBOVESPA:MGLU3,15.63 +8417,2021-09-27T10:00:00,BMFBOVESPA:MGLU3,15.01 +8418,2021-09-28T10:00:00,BMFBOVESPA:MGLU3,14.18 +8419,2021-09-29T10:00:00,BMFBOVESPA:MGLU3,13.94 +8420,2021-09-30T10:00:00,BMFBOVESPA:MGLU3,14.34 +8421,2021-10-01T10:00:00,BMFBOVESPA:MGLU3,14.55 +8422,2021-10-04T10:00:00,BMFBOVESPA:MGLU3,13.71 +8423,2021-10-05T10:00:00,BMFBOVESPA:MGLU3,13.68 +8424,2021-10-06T10:00:00,BMFBOVESPA:MGLU3,14.46 +8425,2021-10-07T10:00:00,BMFBOVESPA:MGLU3,14.03 +8426,2021-10-08T10:00:00,BMFBOVESPA:MGLU3,14.97 +8427,2021-10-11T10:00:00,BMFBOVESPA:MGLU3,14.38 +8428,2021-10-13T10:00:00,BMFBOVESPA:MGLU3,14.5 +8429,2021-10-14T10:00:00,BMFBOVESPA:MGLU3,14.17 +8430,2021-10-15T10:00:00,BMFBOVESPA:MGLU3,14.56 +8431,2021-10-18T10:00:00,BMFBOVESPA:MGLU3,14.28 +8432,2021-10-19T10:00:00,BMFBOVESPA:MGLU3,13.73 +8433,2021-10-20T10:00:00,BMFBOVESPA:MGLU3,13.25 +8434,2021-10-21T10:00:00,BMFBOVESPA:MGLU3,12.41 +8435,2021-10-22T10:00:00,BMFBOVESPA:MGLU3,12.42 +8436,2021-10-25T10:00:00,BMFBOVESPA:MGLU3,12.34 +8437,2021-10-26T10:00:00,BMFBOVESPA:MGLU3,11.98 +8438,2021-10-27T10:00:00,BMFBOVESPA:MGLU3,11.6 +8439,2021-10-28T10:00:00,BMFBOVESPA:MGLU3,11.15 +8440,2021-10-29T10:00:00,BMFBOVESPA:MGLU3,10.81 +8441,2021-11-01T10:00:00,BMFBOVESPA:MGLU3,11.3 +8442,2021-11-03T10:00:00,BMFBOVESPA:MGLU3,11.55 +8443,2021-11-04T10:00:00,BMFBOVESPA:MGLU3,11.08 +8444,2021-11-05T10:00:00,BMFBOVESPA:MGLU3,12.44 +8445,2021-11-08T10:00:00,BMFBOVESPA:MGLU3,11.93 +8446,2021-11-09T10:00:00,BMFBOVESPA:MGLU3,13.13 +8447,2021-11-10T10:00:00,BMFBOVESPA:MGLU3,13.02 +8448,2021-11-11T10:00:00,BMFBOVESPA:MGLU3,13.65 +8449,2021-11-12T10:00:00,BMFBOVESPA:MGLU3,11.15 +8450,2021-11-16T10:00:00,BMFBOVESPA:MGLU3,9.74 +8451,2021-11-17T10:00:00,BMFBOVESPA:MGLU3,9.270001 +8452,2021-11-18T10:00:00,BMFBOVESPA:MGLU3,8.99 +8453,2021-11-19T10:00:00,BMFBOVESPA:MGLU3,9.270001 +8454,2021-11-22T10:00:00,BMFBOVESPA:MGLU3,8.84 +8455,2021-11-23T10:00:00,BMFBOVESPA:MGLU3,8.6 +8456,2021-11-24T10:00:00,BMFBOVESPA:MGLU3,8.82 +8457,2021-11-25T10:00:00,BMFBOVESPA:MGLU3,8.7 +8458,2021-11-26T10:00:00,BMFBOVESPA:MGLU3,8.06 +8459,2021-11-29T10:00:00,BMFBOVESPA:MGLU3,8.04 +8460,2021-11-30T10:00:00,BMFBOVESPA:MGLU3,7.8 +8461,2021-12-01T10:00:00,BMFBOVESPA:MGLU3,6.88 +8462,2021-12-02T10:00:00,BMFBOVESPA:MGLU3,6.76 +8463,2021-12-03T10:00:00,BMFBOVESPA:MGLU3,7.05 +8464,2021-12-06T10:00:00,BMFBOVESPA:MGLU3,7.3 +8465,2021-12-07T10:00:00,BMFBOVESPA:MGLU3,7.62 +8466,2021-12-08T10:00:00,BMFBOVESPA:MGLU3,6.81 +8467,2021-12-09T10:00:00,BMFBOVESPA:MGLU3,6.28 +8468,2021-12-10T10:00:00,BMFBOVESPA:MGLU3,6.37 +8469,2021-12-13T10:00:00,BMFBOVESPA:MGLU3,6.05 +8470,2021-12-14T10:00:00,BMFBOVESPA:MGLU3,5.74 +8471,2021-12-15T10:00:00,BMFBOVESPA:MGLU3,6.17 +8472,2021-12-16T10:00:00,BMFBOVESPA:MGLU3,6.4 +8473,2021-12-17T10:00:00,BMFBOVESPA:MGLU3,6.66 +8474,2021-12-20T10:00:00,BMFBOVESPA:MGLU3,6.33 +8475,2021-12-21T10:00:00,BMFBOVESPA:MGLU3,6.42 +8476,2021-12-22T10:00:00,BMFBOVESPA:MGLU3,6.16 +8477,2021-12-23T10:00:00,BMFBOVESPA:MGLU3,6.2 +8478,2021-12-27T10:00:00,BMFBOVESPA:MGLU3,6.78 +8479,2021-12-28T10:00:00,BMFBOVESPA:MGLU3,6.83 +8480,2021-12-29T10:00:00,BMFBOVESPA:MGLU3,6.76 +8481,2021-12-30T10:00:00,BMFBOVESPA:MGLU3,7.22 +8482,2022-01-03T10:00:00,BMFBOVESPA:MGLU3,6.72 +8483,2022-01-04T10:00:00,BMFBOVESPA:MGLU3,6.61 +8484,2022-01-05T10:00:00,BMFBOVESPA:MGLU3,6.42 +8485,2022-01-06T10:00:00,BMFBOVESPA:MGLU3,6.25 +8486,2022-01-07T10:00:00,BMFBOVESPA:MGLU3,6.22 +8487,2022-01-10T10:00:00,BMFBOVESPA:MGLU3,5.74 +8488,2022-01-11T10:00:00,BMFBOVESPA:MGLU3,5.87 +8489,2022-01-12T10:00:00,BMFBOVESPA:MGLU3,6.31 +8490,2022-01-13T10:00:00,BMFBOVESPA:MGLU3,6.09 +8491,2022-01-14T10:00:00,BMFBOVESPA:MGLU3,6.33 +8492,2022-01-17T10:00:00,BMFBOVESPA:MGLU3,6.12 +8493,2022-01-18T10:00:00,BMFBOVESPA:MGLU3,5.89 +8494,2022-01-19T10:00:00,BMFBOVESPA:MGLU3,6.31 +8495,2022-01-20T10:00:00,BMFBOVESPA:MGLU3,6.65 +8496,2022-01-21T10:00:00,BMFBOVESPA:MGLU3,6.9 +8497,2022-01-24T10:00:00,BMFBOVESPA:MGLU3,6.39 +8498,2022-01-25T10:00:00,BMFBOVESPA:MGLU3,6.72 +8499,2022-01-26T10:00:00,BMFBOVESPA:MGLU3,6.75 +8500,2022-01-27T10:00:00,BMFBOVESPA:MGLU3,7.22 +8501,2022-01-28T10:00:00,BMFBOVESPA:MGLU3,6.71 +8502,2022-01-31T10:00:00,BMFBOVESPA:MGLU3,7.0 +8503,2022-02-01T10:00:00,BMFBOVESPA:MGLU3,7.01 +8504,2022-02-02T10:00:00,BMFBOVESPA:MGLU3,6.51 +8505,2022-02-03T10:00:00,BMFBOVESPA:MGLU3,6.53 +8506,2022-02-04T10:00:00,BMFBOVESPA:MGLU3,6.33 +8507,2022-02-07T10:00:00,BMFBOVESPA:MGLU3,6.31 +8508,2022-02-08T10:00:00,BMFBOVESPA:MGLU3,6.54 +8509,2022-02-09T10:00:00,BMFBOVESPA:MGLU3,6.6 +8510,2022-02-10T10:00:00,BMFBOVESPA:MGLU3,6.94 +8511,2022-02-11T10:00:00,BMFBOVESPA:MGLU3,6.35 +8512,2022-02-14T10:00:00,BMFBOVESPA:MGLU3,6.48 +8513,2022-02-15T10:00:00,BMFBOVESPA:MGLU3,6.84 +8514,2022-02-16T10:00:00,BMFBOVESPA:MGLU3,6.82 +8515,2022-02-17T10:00:00,BMFBOVESPA:MGLU3,6.63 +8516,2022-02-18T10:00:00,BMFBOVESPA:MGLU3,6.36 +8517,2022-02-21T10:00:00,BMFBOVESPA:MGLU3,6.02 +8518,2022-02-22T10:00:00,BMFBOVESPA:MGLU3,6.07 +8519,2022-02-23T10:00:00,BMFBOVESPA:MGLU3,5.91 +8520,2022-02-24T10:00:00,BMFBOVESPA:MGLU3,6.12 +8521,2022-02-25T10:00:00,BMFBOVESPA:MGLU3,6.01 +8522,2022-03-02T10:00:00,BMFBOVESPA:MGLU3,6.31 +8523,2022-03-03T10:00:00,BMFBOVESPA:MGLU3,6.31 +8524,2022-03-04T10:00:00,BMFBOVESPA:MGLU3,6.29 +8525,2022-03-07T10:00:00,BMFBOVESPA:MGLU3,5.85 +8526,2022-03-08T10:00:00,BMFBOVESPA:MGLU3,6.05 +8527,2022-03-09T10:00:00,BMFBOVESPA:MGLU3,6.23 +8528,2022-03-10T10:00:00,BMFBOVESPA:MGLU3,5.96 +8529,2022-03-11T10:00:00,BMFBOVESPA:MGLU3,5.69 +8530,2022-03-14T10:00:00,BMFBOVESPA:MGLU3,5.33 +8531,2022-03-15T10:00:00,BMFBOVESPA:MGLU3,4.87 +8532,2022-03-16T10:00:00,BMFBOVESPA:MGLU3,5.13 +8533,2022-03-17T10:00:00,BMFBOVESPA:MGLU3,5.54 +8534,2022-03-18T10:00:00,BMFBOVESPA:MGLU3,5.82 +8535,2022-03-21T10:00:00,BMFBOVESPA:MGLU3,5.72 +8536,2022-03-22T10:00:00,BMFBOVESPA:MGLU3,5.81 +8537,2022-03-23T10:00:00,BMFBOVESPA:MGLU3,6.0 +8538,2022-03-24T10:00:00,BMFBOVESPA:MGLU3,6.6 +8539,2022-03-25T10:00:00,BMFBOVESPA:MGLU3,6.54 +8540,2022-03-28T10:00:00,BMFBOVESPA:MGLU3,6.47 +8541,2022-03-29T10:00:00,BMFBOVESPA:MGLU3,7.0 +8542,2022-03-30T10:00:00,BMFBOVESPA:MGLU3,6.87 +8543,2022-03-31T10:00:00,BMFBOVESPA:MGLU3,6.82 +8544,2022-04-01T10:00:00,BMFBOVESPA:MGLU3,7.35 +8545,2022-04-04T10:00:00,BMFBOVESPA:MGLU3,7.19 +8546,2022-04-05T10:00:00,BMFBOVESPA:MGLU3,6.91 +8547,2022-04-06T10:00:00,BMFBOVESPA:MGLU3,6.62 +8548,2022-04-07T10:00:00,BMFBOVESPA:MGLU3,6.56 +8549,2022-04-08T10:00:00,BMFBOVESPA:MGLU3,6.13 +8550,2022-04-11T10:00:00,BMFBOVESPA:MGLU3,6.08 +8551,2022-04-12T10:00:00,BMFBOVESPA:MGLU3,5.97 +8552,2022-04-13T10:00:00,BMFBOVESPA:MGLU3,6.03 +8553,2022-04-14T10:00:00,BMFBOVESPA:MGLU3,6.01 +8554,2022-04-18T10:00:00,BMFBOVESPA:MGLU3,5.89 +8555,2022-04-19T10:00:00,BMFBOVESPA:MGLU3,5.94 +8556,2022-04-20T10:00:00,BMFBOVESPA:MGLU3,5.61 +8557,2022-04-22T10:00:00,BMFBOVESPA:MGLU3,5.55 +8558,2022-04-25T10:00:00,BMFBOVESPA:MGLU3,5.44 +8559,2022-04-26T10:00:00,BMFBOVESPA:MGLU3,5.18 +8560,2022-04-27T10:00:00,BMFBOVESPA:MGLU3,5.1 +8561,2022-04-28T10:00:00,BMFBOVESPA:MGLU3,5.18 +8562,2022-04-29T10:00:00,BMFBOVESPA:MGLU3,4.88 +8563,2022-05-02T10:00:00,BMFBOVESPA:MGLU3,4.8 +8564,2022-05-03T10:00:00,BMFBOVESPA:MGLU3,4.6 +8565,2022-05-04T10:00:00,BMFBOVESPA:MGLU3,4.95 +8566,2022-05-05T10:00:00,BMFBOVESPA:MGLU3,4.42 +8567,2022-05-06T10:00:00,BMFBOVESPA:MGLU3,4.3 +8568,2022-05-09T10:00:00,BMFBOVESPA:MGLU3,3.91 +8569,2022-05-10T10:00:00,BMFBOVESPA:MGLU3,3.95 +8570,2022-05-11T10:00:00,BMFBOVESPA:MGLU3,3.93 +8571,2022-05-12T10:00:00,BMFBOVESPA:MGLU3,4.18 +8572,2022-05-13T10:00:00,BMFBOVESPA:MGLU3,4.38 +8573,2022-05-16T10:00:00,BMFBOVESPA:MGLU3,4.45 +8574,2022-05-17T10:00:00,BMFBOVESPA:MGLU3,3.94 +8575,2022-05-18T10:00:00,BMFBOVESPA:MGLU3,3.72 +8576,2022-05-19T10:00:00,BMFBOVESPA:MGLU3,3.73 +8577,2022-05-20T10:00:00,BMFBOVESPA:MGLU3,3.67 +8578,2022-05-23T10:00:00,BMFBOVESPA:MGLU3,3.7 +8579,2022-05-24T10:00:00,BMFBOVESPA:MGLU3,3.71 +8580,2022-05-25T10:00:00,BMFBOVESPA:MGLU3,3.71 +8581,2022-05-26T10:00:00,BMFBOVESPA:MGLU3,4.07 +8582,2022-05-27T10:00:00,BMFBOVESPA:MGLU3,4.0 +8583,2022-05-30T10:00:00,BMFBOVESPA:MGLU3,3.84 +8584,2022-05-31T10:00:00,BMFBOVESPA:MGLU3,3.72 +8585,2022-06-01T10:00:00,BMFBOVESPA:MGLU3,3.71 +8586,2022-06-02T10:00:00,BMFBOVESPA:MGLU3,3.8 +8587,2022-06-03T10:00:00,BMFBOVESPA:MGLU3,3.59 +8588,2022-06-06T10:00:00,BMFBOVESPA:MGLU3,3.4 +8589,2022-06-07T10:00:00,BMFBOVESPA:MGLU3,3.29 +8590,2022-06-08T10:00:00,BMFBOVESPA:MGLU3,3.22 +8591,2022-06-09T10:00:00,BMFBOVESPA:MGLU3,3.01 +8592,2022-06-10T10:00:00,BMFBOVESPA:MGLU3,2.9 +8593,2022-06-13T10:00:00,BMFBOVESPA:MGLU3,2.67 +8594,2022-06-14T10:00:00,BMFBOVESPA:MGLU3,2.54 +8595,2022-06-15T10:00:00,BMFBOVESPA:MGLU3,2.55 +8596,2022-06-17T10:00:00,BMFBOVESPA:MGLU3,2.38 +8597,2022-06-20T10:00:00,BMFBOVESPA:MGLU3,2.58 +8598,2022-06-21T10:00:00,BMFBOVESPA:MGLU3,2.51 +8599,2022-06-22T10:00:00,BMFBOVESPA:MGLU3,2.44 +8600,2022-06-23T10:00:00,BMFBOVESPA:MGLU3,2.55 +8601,2022-06-24T10:00:00,BMFBOVESPA:MGLU3,2.47 +8602,2022-06-27T10:00:00,BMFBOVESPA:MGLU3,2.43 +8603,2022-06-28T10:00:00,BMFBOVESPA:MGLU3,2.38 +8604,2022-06-29T10:00:00,BMFBOVESPA:MGLU3,2.41 +8605,2022-06-30T10:00:00,BMFBOVESPA:MGLU3,2.34 +8606,2022-07-01T10:00:00,BMFBOVESPA:MGLU3,2.2 +8607,2022-07-04T10:00:00,BMFBOVESPA:MGLU3,2.13 +8608,2022-07-05T10:00:00,BMFBOVESPA:MGLU3,2.38 +8609,2022-07-06T10:00:00,BMFBOVESPA:MGLU3,2.5 +8610,2022-07-07T10:00:00,BMFBOVESPA:MGLU3,2.56 +8611,2022-07-08T10:00:00,BMFBOVESPA:MGLU3,2.62 +8612,2022-07-11T10:00:00,BMFBOVESPA:MGLU3,2.63 +8613,2022-07-12T10:00:00,BMFBOVESPA:MGLU3,2.93 +8614,2022-07-13T10:00:00,BMFBOVESPA:MGLU3,2.83 +8615,2022-07-14T10:00:00,BMFBOVESPA:MGLU3,2.91 +8616,2022-07-15T10:00:00,BMFBOVESPA:MGLU3,2.78 +8617,2022-07-18T10:00:00,BMFBOVESPA:MGLU3,2.77 +8618,2022-07-19T10:00:00,BMFBOVESPA:MGLU3,2.79 +8619,2022-07-20T10:00:00,BMFBOVESPA:MGLU3,3.07 +8620,2022-07-21T10:00:00,BMFBOVESPA:MGLU3,3.01 +8621,2022-07-22T10:00:00,BMFBOVESPA:MGLU3,2.86 +8622,2022-07-25T10:00:00,BMFBOVESPA:MGLU3,2.79 +8623,2022-07-26T10:00:00,BMFBOVESPA:MGLU3,2.61 +8624,2022-07-27T10:00:00,BMFBOVESPA:MGLU3,2.7 +8625,2022-07-28T10:00:00,BMFBOVESPA:MGLU3,2.72 +8626,2022-07-29T10:00:00,BMFBOVESPA:MGLU3,2.58 +8627,2022-08-01T10:00:00,BMFBOVESPA:MGLU3,2.72 +8628,2022-08-02T10:00:00,BMFBOVESPA:MGLU3,2.71 +8629,2022-08-03T10:00:00,BMFBOVESPA:MGLU3,2.93 +8630,2022-08-04T10:00:00,BMFBOVESPA:MGLU3,3.34 +8631,2022-08-05T10:00:00,BMFBOVESPA:MGLU3,3.16 +8632,2022-08-08T10:00:00,BMFBOVESPA:MGLU3,3.27 +8633,2022-08-09T10:00:00,BMFBOVESPA:MGLU3,3.08 +8634,2022-08-10T10:00:00,BMFBOVESPA:MGLU3,3.29 +8635,2022-08-11T10:00:00,BMFBOVESPA:MGLU3,3.04 +8636,2022-08-12T10:00:00,BMFBOVESPA:MGLU3,3.58 +8637,2022-08-15T10:00:00,BMFBOVESPA:MGLU3,4.04 +8638,2022-08-16T10:00:00,BMFBOVESPA:MGLU3,4.15 +8639,2022-08-17T10:00:00,BMFBOVESPA:MGLU3,4.02 +8640,2022-08-18T10:00:00,BMFBOVESPA:MGLU3,4.03 +8641,2022-08-19T10:00:00,BMFBOVESPA:MGLU3,3.78 +8642,2022-08-22T10:00:00,BMFBOVESPA:MGLU3,3.82 +8643,2022-08-23T10:00:00,BMFBOVESPA:MGLU3,4.15 +8644,2022-08-24T10:00:00,BMFBOVESPA:MGLU3,4.5 +8645,2022-08-25T10:00:00,BMFBOVESPA:MGLU3,4.68 +8646,2022-08-26T10:00:00,BMFBOVESPA:MGLU3,4.58 +8647,2022-08-29T10:00:00,BMFBOVESPA:MGLU3,4.52 +8648,2022-08-30T10:00:00,BMFBOVESPA:MGLU3,4.51 +8649,2022-08-31T10:00:00,BMFBOVESPA:MGLU3,4.27 +8650,2022-09-01T10:00:00,BMFBOVESPA:MGLU3,4.37 +8651,2022-09-02T10:00:00,BMFBOVESPA:MGLU3,4.26 +8652,2022-09-05T10:00:00,BMFBOVESPA:MGLU3,4.32 +8653,2022-09-06T10:00:00,BMFBOVESPA:MGLU3,4.0 +8654,2022-09-08T10:00:00,BMFBOVESPA:MGLU3,4.29 +8655,2022-09-09T10:00:00,BMFBOVESPA:MGLU3,4.38 +8656,2022-09-12T10:00:00,BMFBOVESPA:MGLU3,4.78 +8657,2022-09-13T10:00:00,BMFBOVESPA:MGLU3,4.7 +8658,2022-09-14T10:00:00,BMFBOVESPA:MGLU3,4.47 +8659,2022-09-15T10:00:00,BMFBOVESPA:MGLU3,4.34 +8660,2022-09-16T10:00:00,BMFBOVESPA:MGLU3,4.46 +8661,2022-09-19T10:00:00,BMFBOVESPA:MGLU3,4.56 +8662,2022-09-20T10:00:00,BMFBOVESPA:MGLU3,4.46 +8663,2022-09-21T10:00:00,BMFBOVESPA:MGLU3,4.75 +8664,2022-09-22T10:00:00,BMFBOVESPA:MGLU3,4.6 +8665,2022-09-23T10:00:00,BMFBOVESPA:MGLU3,4.63 +8666,2022-09-26T10:00:00,BMFBOVESPA:MGLU3,4.34 +8667,2022-09-27T10:00:00,BMFBOVESPA:MGLU3,4.18 +8668,2022-09-28T10:00:00,BMFBOVESPA:MGLU3,4.33 +8669,2022-09-29T10:00:00,BMFBOVESPA:MGLU3,4.05 +8670,2022-09-30T10:00:00,BMFBOVESPA:MGLU3,4.48 +8671,2022-10-03T10:00:00,BMFBOVESPA:MGLU3,4.91 +8672,2022-10-04T10:00:00,BMFBOVESPA:MGLU3,5.09 +8673,2022-10-05T10:00:00,BMFBOVESPA:MGLU3,5.12 +8674,2022-10-06T10:00:00,BMFBOVESPA:MGLU3,5.37 +8675,2022-10-07T10:00:00,BMFBOVESPA:MGLU3,5.31 +8676,2022-10-10T10:00:00,BMFBOVESPA:MGLU3,5.32 +8677,2022-10-11T10:00:00,BMFBOVESPA:MGLU3,5.17 +8678,2022-10-13T10:00:00,BMFBOVESPA:MGLU3,4.92 +8679,2022-10-14T10:00:00,BMFBOVESPA:MGLU3,4.37 +8680,2022-10-17T10:00:00,BMFBOVESPA:MGLU3,4.37 +8681,2022-10-18T10:00:00,BMFBOVESPA:MGLU3,4.32 +8682,2022-10-19T10:00:00,BMFBOVESPA:MGLU3,4.19 +8683,2022-10-20T10:00:00,BMFBOVESPA:MGLU3,4.09 +8684,2022-10-21T10:00:00,BMFBOVESPA:MGLU3,4.15 +8685,2022-10-24T10:00:00,BMFBOVESPA:MGLU3,4.08 +8686,2022-10-25T10:00:00,BMFBOVESPA:MGLU3,4.29 +8687,2022-10-26T10:00:00,BMFBOVESPA:MGLU3,3.91 +8688,2022-10-27T10:00:00,BMFBOVESPA:MGLU3,4.22 +8689,2022-10-28T10:00:00,BMFBOVESPA:MGLU3,4.38 +8690,2022-10-31T10:00:00,BMFBOVESPA:MGLU3,4.47 +8691,2022-11-01T10:00:00,BMFBOVESPA:MGLU3,4.56 +8692,2022-11-03T10:00:00,BMFBOVESPA:MGLU3,4.87 +8693,2022-11-04T10:00:00,BMFBOVESPA:MGLU3,4.83 +8694,2022-11-07T10:00:00,BMFBOVESPA:MGLU3,4.54 +8695,2022-11-08T10:00:00,BMFBOVESPA:MGLU3,4.63 +8696,2022-11-09T10:00:00,BMFBOVESPA:MGLU3,4.47 +8697,2022-11-10T10:00:00,BMFBOVESPA:MGLU3,3.98 +8698,2022-11-11T10:00:00,BMFBOVESPA:MGLU3,3.46 +8699,2022-11-14T10:00:00,BMFBOVESPA:MGLU3,3.62 +8700,2022-11-16T10:00:00,BMFBOVESPA:MGLU3,3.33 +8701,2022-11-17T10:00:00,BMFBOVESPA:MGLU3,3.39 +8702,2022-11-18T10:00:00,BMFBOVESPA:MGLU3,3.15 +8703,2022-11-21T10:00:00,BMFBOVESPA:MGLU3,3.38 +8704,2022-11-22T10:00:00,BMFBOVESPA:MGLU3,3.34 +8705,2022-11-23T10:00:00,BMFBOVESPA:MGLU3,3.38 +8706,2022-11-24T10:00:00,BMFBOVESPA:MGLU3,3.6 +8707,2022-11-25T10:00:00,BMFBOVESPA:MGLU3,3.42 +8708,2022-11-28T10:00:00,BMFBOVESPA:MGLU3,3.32 +8709,2022-11-29T10:00:00,BMFBOVESPA:MGLU3,3.36 +8710,2022-11-30T10:00:00,BMFBOVESPA:MGLU3,3.41 +8711,2022-12-01T10:00:00,BMFBOVESPA:MGLU3,3.1 +8712,2022-12-02T10:00:00,BMFBOVESPA:MGLU3,3.24 +8713,2022-12-05T10:00:00,BMFBOVESPA:MGLU3,3.08 +8714,2022-12-06T10:00:00,BMFBOVESPA:MGLU3,3.12 +8715,2022-12-07T10:00:00,BMFBOVESPA:MGLU3,2.94 +8716,2022-12-08T10:00:00,BMFBOVESPA:MGLU3,2.84 +8717,2022-12-09T10:00:00,BMFBOVESPA:MGLU3,2.8 +8718,2022-12-12T10:00:00,BMFBOVESPA:MGLU3,2.8 +8719,2022-12-13T10:00:00,BMFBOVESPA:MGLU3,2.8 +8720,2022-12-14T10:00:00,BMFBOVESPA:MGLU3,2.63 +8721,2022-12-15T10:00:00,BMFBOVESPA:MGLU3,2.6 +8722,2022-12-16T10:00:00,BMFBOVESPA:MGLU3,2.37 +8723,2022-12-19T10:00:00,BMFBOVESPA:MGLU3,2.61 +8724,2022-12-20T10:00:00,BMFBOVESPA:MGLU3,2.82 +8725,2022-12-21T10:00:00,BMFBOVESPA:MGLU3,2.61 +8726,2022-12-22T10:00:00,BMFBOVESPA:MGLU3,2.6 +8727,2022-12-23T10:00:00,BMFBOVESPA:MGLU3,2.68 +8728,2022-12-26T10:00:00,BMFBOVESPA:MGLU3,2.66 +8729,2022-12-27T10:00:00,BMFBOVESPA:MGLU3,2.52 +8730,2022-12-28T10:00:00,BMFBOVESPA:MGLU3,2.69 +8731,2022-12-29T10:00:00,BMFBOVESPA:MGLU3,2.74 +8732,2023-01-02T10:00:00,BMFBOVESPA:MGLU3,2.59 +8733,2023-01-03T10:00:00,BMFBOVESPA:MGLU3,2.54 +8734,2023-01-04T10:00:00,BMFBOVESPA:MGLU3,2.55 +8735,2023-01-05T10:00:00,BMFBOVESPA:MGLU3,2.66 +8736,2023-01-06T10:00:00,BMFBOVESPA:MGLU3,2.76 +8737,2023-01-09T10:00:00,BMFBOVESPA:MGLU3,2.83 +8738,2023-01-10T10:00:00,BMFBOVESPA:MGLU3,3.05 +8739,2023-01-11T10:00:00,BMFBOVESPA:MGLU3,3.03 +8740,2023-01-12T10:00:00,BMFBOVESPA:MGLU3,3.19 +8741,2023-01-13T10:00:00,BMFBOVESPA:MGLU3,3.43 +8742,2023-01-16T10:00:00,BMFBOVESPA:MGLU3,3.85 +8743,2023-01-17T10:00:00,BMFBOVESPA:MGLU3,3.79 +8744,2023-01-18T10:00:00,BMFBOVESPA:MGLU3,3.56 +8745,2023-01-19T10:00:00,BMFBOVESPA:MGLU3,3.81 +8746,2023-01-20T10:00:00,BMFBOVESPA:MGLU3,3.82 +8747,2023-01-23T10:00:00,BMFBOVESPA:MGLU3,4.04 +8748,2023-01-24T10:00:00,BMFBOVESPA:MGLU3,4.39 +8749,2023-01-25T10:00:00,BMFBOVESPA:MGLU3,4.35 +8750,2023-01-26T10:00:00,BMFBOVESPA:MGLU3,4.28 +8751,2023-01-27T10:00:00,BMFBOVESPA:MGLU3,4.53 +8752,2023-01-30T10:00:00,BMFBOVESPA:MGLU3,4.36 +8753,2023-01-31T10:00:00,BMFBOVESPA:MGLU3,4.43 +8754,2023-02-01T10:00:00,BMFBOVESPA:MGLU3,4.29 +8755,2023-02-02T10:00:00,BMFBOVESPA:MGLU3,4.34 +8756,2023-02-03T10:00:00,BMFBOVESPA:MGLU3,4.27 +8757,2023-02-06T10:00:00,BMFBOVESPA:MGLU3,4.13 +8758,2023-02-07T10:00:00,BMFBOVESPA:MGLU3,4.05 +8759,2023-02-08T10:00:00,BMFBOVESPA:MGLU3,4.22 +8760,2023-02-09T10:00:00,BMFBOVESPA:MGLU3,4.11 +8761,2023-02-10T10:00:00,BMFBOVESPA:MGLU3,3.99 +8762,2023-02-13T10:00:00,BMFBOVESPA:MGLU3,4.13 +8763,2023-02-14T10:00:00,BMFBOVESPA:MGLU3,4.06 +8764,2023-02-15T10:00:00,BMFBOVESPA:MGLU3,3.89 +8765,2023-02-16T10:00:00,BMFBOVESPA:MGLU3,3.81 +8766,2023-02-17T10:00:00,BMFBOVESPA:MGLU3,3.66 +8767,2023-02-22T13:00:00,BMFBOVESPA:MGLU3,3.52 +8768,2023-02-23T10:00:00,BMFBOVESPA:MGLU3,3.56 +8769,2023-02-24T10:00:00,BMFBOVESPA:MGLU3,3.61 +8770,2023-02-27T10:00:00,BMFBOVESPA:MGLU3,3.65 +8771,2023-02-28T10:00:00,BMFBOVESPA:MGLU3,3.59 +8772,2023-03-01T10:00:00,BMFBOVESPA:MGLU3,3.23 +8773,2023-03-02T10:00:00,BMFBOVESPA:MGLU3,3.15 +8774,2023-03-03T10:00:00,BMFBOVESPA:MGLU3,3.02 +8775,2023-03-06T10:00:00,BMFBOVESPA:MGLU3,3.19 +8776,2023-03-07T10:00:00,BMFBOVESPA:MGLU3,3.22 +8777,2023-03-08T10:00:00,BMFBOVESPA:MGLU3,3.43 +8778,2023-03-09T10:00:00,BMFBOVESPA:MGLU3,3.39 +8779,2023-03-10T10:00:00,BMFBOVESPA:MGLU3,3.4 +8780,2023-03-13T10:00:00,BMFBOVESPA:MGLU3,3.72 +8781,2023-03-14T10:00:00,BMFBOVESPA:MGLU3,3.73 +8782,2023-03-15T10:00:00,BMFBOVESPA:MGLU3,3.81 +8783,2023-03-16T10:00:00,BMFBOVESPA:MGLU3,3.89 +8784,2023-03-17T10:00:00,BMFBOVESPA:MGLU3,3.78 +8785,2023-03-20T10:00:00,BMFBOVESPA:MGLU3,3.71 +8786,2023-03-21T10:00:00,BMFBOVESPA:MGLU3,3.7 +8787,2023-03-22T10:00:00,BMFBOVESPA:MGLU3,3.59 +8788,2023-03-23T10:00:00,BMFBOVESPA:MGLU3,3.11 +8789,2023-03-24T10:00:00,BMFBOVESPA:MGLU3,3.23 +8790,2023-03-27T10:00:00,BMFBOVESPA:MGLU3,3.34 +8791,2023-03-28T10:00:00,BMFBOVESPA:MGLU3,3.38 +8792,2023-03-29T10:00:00,BMFBOVESPA:MGLU3,3.35 +8793,2023-03-30T10:00:00,BMFBOVESPA:MGLU3,3.44 +8794,2023-03-31T10:00:00,BMFBOVESPA:MGLU3,3.31 +8795,2023-04-03T10:00:00,BMFBOVESPA:MGLU3,3.31 +8796,2023-04-04T10:00:00,BMFBOVESPA:MGLU3,3.22 +8797,2023-04-05T10:00:00,BMFBOVESPA:MGLU3,3.28 +8798,2023-04-06T10:00:00,BMFBOVESPA:MGLU3,3.37 +8799,2023-04-10T10:00:00,BMFBOVESPA:MGLU3,3.35 +8800,2023-04-11T10:00:00,BMFBOVESPA:MGLU3,3.78 +8801,2023-04-12T10:00:00,BMFBOVESPA:MGLU3,3.88 +8802,2023-04-13T10:00:00,BMFBOVESPA:MGLU3,3.86 +8803,2023-04-14T10:00:00,BMFBOVESPA:MGLU3,3.74 +8804,2023-04-17T10:00:00,BMFBOVESPA:MGLU3,3.66 +8805,2023-04-18T10:00:00,BMFBOVESPA:MGLU3,3.54 +8806,2023-04-19T10:00:00,BMFBOVESPA:MGLU3,3.25 +8807,2023-04-20T10:00:00,BMFBOVESPA:MGLU3,3.3 +8808,2023-04-24T10:00:00,BMFBOVESPA:MGLU3,3.39 +8809,2023-04-25T10:00:00,BMFBOVESPA:MGLU3,3.28 +8810,2023-04-26T10:00:00,BMFBOVESPA:MGLU3,3.11 +8811,2023-04-27T10:00:00,BMFBOVESPA:MGLU3,3.2 +8812,2023-04-28T10:00:00,BMFBOVESPA:MGLU3,3.34 +8813,2023-05-02T10:00:00,BMFBOVESPA:MGLU3,3.24 +8814,2023-05-03T10:00:00,BMFBOVESPA:MGLU3,3.34 +8815,2023-05-04T10:00:00,BMFBOVESPA:MGLU3,3.57 +8816,2023-05-05T10:00:00,BMFBOVESPA:MGLU3,3.81 +8817,2023-05-08T10:00:00,BMFBOVESPA:MGLU3,3.87 +8818,2023-05-09T10:00:00,BMFBOVESPA:MGLU3,4.21 +8819,2021-07-12T10:00:00,BMFBOVESPA:TTEN3,11.963977 +8820,2021-07-13T10:00:00,BMFBOVESPA:TTEN3,12.013415 +8821,2021-07-14T10:00:00,BMFBOVESPA:TTEN3,11.865101 +8822,2021-07-15T10:00:00,BMFBOVESPA:TTEN3,11.795888 +8823,2021-07-16T10:00:00,BMFBOVESPA:TTEN3,11.716788 +8824,2021-07-19T10:00:00,BMFBOVESPA:TTEN3,11.370722 +8825,2021-07-20T10:00:00,BMFBOVESPA:TTEN3,11.66735 +8826,2021-07-21T10:00:00,BMFBOVESPA:TTEN3,11.677237 +8827,2021-07-22T10:00:00,BMFBOVESPA:TTEN3,11.657462 +8828,2021-07-23T10:00:00,BMFBOVESPA:TTEN3,11.469598 +8829,2021-07-26T10:00:00,BMFBOVESPA:TTEN3,11.271846 +8830,2021-07-27T10:00:00,BMFBOVESPA:TTEN3,11.024657 +8831,2021-07-28T10:00:00,BMFBOVESPA:TTEN3,11.143308 +8832,2021-07-29T10:00:00,BMFBOVESPA:TTEN3,11.271846 +8833,2021-07-30T10:00:00,BMFBOVESPA:TTEN3,11.17297 +8834,2021-08-02T10:00:00,BMFBOVESPA:TTEN3,11.064207 +8835,2021-08-03T10:00:00,BMFBOVESPA:TTEN3,10.876343 +8836,2021-08-04T10:00:00,BMFBOVESPA:TTEN3,10.876343 +8837,2021-08-05T10:00:00,BMFBOVESPA:TTEN3,10.876343 +8838,2021-08-06T10:00:00,BMFBOVESPA:TTEN3,11.17297 +8839,2021-08-09T10:00:00,BMFBOVESPA:TTEN3,11.835439 +8840,2021-08-10T10:00:00,BMFBOVESPA:TTEN3,11.568474 +8841,2021-08-11T10:00:00,BMFBOVESPA:TTEN3,11.370722 +8842,2021-08-12T10:00:00,BMFBOVESPA:TTEN3,11.163083 +8843,2021-08-13T10:00:00,BMFBOVESPA:TTEN3,11.538811 +8844,2021-08-16T10:00:00,BMFBOVESPA:TTEN3,10.876343 +8845,2021-08-17T10:00:00,BMFBOVESPA:TTEN3,10.322638 +8846,2021-08-18T10:00:00,BMFBOVESPA:TTEN3,10.065561 +8847,2021-08-19T10:00:00,BMFBOVESPA:TTEN3,10.085336 +8848,2021-08-20T10:00:00,BMFBOVESPA:TTEN3,10.332526 +8849,2021-08-23T10:00:00,BMFBOVESPA:TTEN3,10.035898 +8850,2021-08-24T10:00:00,BMFBOVESPA:TTEN3,10.134774 +8851,2021-08-25T10:00:00,BMFBOVESPA:TTEN3,10.174324 +8852,2021-08-26T10:00:00,BMFBOVESPA:TTEN3,10.332526 +8853,2021-08-27T10:00:00,BMFBOVESPA:TTEN3,10.184212 +8854,2021-08-30T10:00:00,BMFBOVESPA:TTEN3,10.035898 +8855,2021-08-31T10:00:00,BMFBOVESPA:TTEN3,9.808484 +8856,2021-09-01T10:00:00,BMFBOVESPA:TTEN3,9.838146 +8857,2021-09-02T10:00:00,BMFBOVESPA:TTEN3,9.146016 +8858,2021-09-03T10:00:00,BMFBOVESPA:TTEN3,9.581069 +8859,2021-09-06T10:00:00,BMFBOVESPA:TTEN3,10.144662 +8860,2021-09-08T10:00:00,BMFBOVESPA:TTEN3,9.630507 +8861,2021-09-09T10:00:00,BMFBOVESPA:TTEN3,9.788708 +8862,2021-09-10T10:00:00,BMFBOVESPA:TTEN3,9.679945 +8863,2021-09-13T10:00:00,BMFBOVESPA:TTEN3,9.838146 +8864,2021-09-14T10:00:00,BMFBOVESPA:TTEN3,10.312751 +8865,2021-09-15T10:00:00,BMFBOVESPA:TTEN3,10.2732 +8866,2021-09-16T10:00:00,BMFBOVESPA:TTEN3,10.144662 +8867,2021-09-17T10:00:00,BMFBOVESPA:TTEN3,9.94691 +8868,2021-09-20T10:00:00,BMFBOVESPA:TTEN3,9.590957 +8869,2021-09-21T10:00:00,BMFBOVESPA:TTEN3,9.610732 +8870,2021-09-22T10:00:00,BMFBOVESPA:TTEN3,9.482194 +8871,2021-09-23T10:00:00,BMFBOVESPA:TTEN3,9.689833 +8872,2021-09-24T10:00:00,BMFBOVESPA:TTEN3,9.581069 +8873,2021-09-27T10:00:00,BMFBOVESPA:TTEN3,10.035898 +8874,2021-09-28T10:00:00,BMFBOVESPA:TTEN3,9.808484 +8875,2021-09-29T10:00:00,BMFBOVESPA:TTEN3,9.610732 +8876,2021-09-30T10:00:00,BMFBOVESPA:TTEN3,9.393205 +8877,2021-10-01T10:00:00,BMFBOVESPA:TTEN3,9.857922 +8878,2021-10-04T10:00:00,BMFBOVESPA:TTEN3,9.08669 +8879,2021-10-05T10:00:00,BMFBOVESPA:TTEN3,8.701075 +8880,2021-10-06T10:00:00,BMFBOVESPA:TTEN3,9.146016 +8881,2021-10-07T10:00:00,BMFBOVESPA:TTEN3,8.898826 +8882,2021-10-08T10:00:00,BMFBOVESPA:TTEN3,8.869164 +8883,2021-10-11T10:00:00,BMFBOVESPA:TTEN3,8.582424 +8884,2021-10-13T10:00:00,BMFBOVESPA:TTEN3,8.948264 +8885,2021-10-14T10:00:00,BMFBOVESPA:TTEN3,8.780175 +8886,2021-10-15T10:00:00,BMFBOVESPA:TTEN3,8.997702 +8887,2021-10-18T10:00:00,BMFBOVESPA:TTEN3,9.838146 +8888,2021-10-19T10:00:00,BMFBOVESPA:TTEN3,9.600844 +8889,2021-10-20T10:00:00,BMFBOVESPA:TTEN3,9.482194 +8890,2021-10-21T10:00:00,BMFBOVESPA:TTEN3,9.08669 +8891,2021-10-22T10:00:00,BMFBOVESPA:TTEN3,8.651636 +8892,2021-10-25T10:00:00,BMFBOVESPA:TTEN3,9.37343 +8893,2021-10-26T10:00:00,BMFBOVESPA:TTEN3,9.027365 +8894,2021-10-27T10:00:00,BMFBOVESPA:TTEN3,8.651636 +8895,2021-10-28T10:00:00,BMFBOVESPA:TTEN3,8.651636 +8896,2021-10-29T10:00:00,BMFBOVESPA:TTEN3,8.641749 +8897,2021-11-01T10:00:00,BMFBOVESPA:TTEN3,8.898826 +8898,2021-11-03T10:00:00,BMFBOVESPA:TTEN3,9.195454 +8899,2021-11-04T10:00:00,BMFBOVESPA:TTEN3,9.422868 +8900,2021-11-05T10:00:00,BMFBOVESPA:TTEN3,9.225116 +8901,2021-11-08T10:00:00,BMFBOVESPA:TTEN3,9.452531 +8902,2021-11-09T10:00:00,BMFBOVESPA:TTEN3,9.492081 +8903,2021-11-10T10:00:00,BMFBOVESPA:TTEN3,9.452531 +8904,2021-11-11T10:00:00,BMFBOVESPA:TTEN3,9.778821 +8905,2021-11-12T10:00:00,BMFBOVESPA:TTEN3,9.749158 +8906,2021-11-16T10:00:00,BMFBOVESPA:TTEN3,9.462418 +8907,2021-11-17T10:00:00,BMFBOVESPA:TTEN3,8.79995 +8908,2021-11-18T10:00:00,BMFBOVESPA:TTEN3,8.750513 +8909,2021-11-19T10:00:00,BMFBOVESPA:TTEN3,8.7604 +8910,2021-11-22T10:00:00,BMFBOVESPA:TTEN3,8.345121 +8911,2021-11-23T10:00:00,BMFBOVESPA:TTEN3,8.008944 +8912,2021-11-24T10:00:00,BMFBOVESPA:TTEN3,8.345121 +8913,2021-11-25T10:00:00,BMFBOVESPA:TTEN3,8.503323 +8914,2021-11-26T10:00:00,BMFBOVESPA:TTEN3,8.246246 +8915,2021-11-29T10:00:00,BMFBOVESPA:TTEN3,8.107819 +8916,2021-11-30T10:00:00,BMFBOVESPA:TTEN3,7.316813 +8917,2021-12-01T10:00:00,BMFBOVESPA:TTEN3,6.822433 +8918,2021-12-02T10:00:00,BMFBOVESPA:TTEN3,7.306925 +8919,2021-12-03T10:00:00,BMFBOVESPA:TTEN3,7.316813 +8920,2021-12-06T10:00:00,BMFBOVESPA:TTEN3,7.445351 +8921,2021-12-07T10:00:00,BMFBOVESPA:TTEN3,7.564002 +8922,2021-12-08T10:00:00,BMFBOVESPA:TTEN3,8.107819 +8923,2021-12-09T10:00:00,BMFBOVESPA:TTEN3,8.157257 +8924,2021-12-10T10:00:00,BMFBOVESPA:TTEN3,8.256133 +8925,2021-12-13T10:00:00,BMFBOVESPA:TTEN3,8.305571 +8926,2021-12-14T10:00:00,BMFBOVESPA:TTEN3,7.910068 +8927,2021-12-15T10:00:00,BMFBOVESPA:TTEN3,8.315458 +8928,2021-12-16T10:00:00,BMFBOVESPA:TTEN3,8.404447 +8929,2021-12-17T10:00:00,BMFBOVESPA:TTEN3,9.264667 +8930,2021-12-20T10:00:00,BMFBOVESPA:TTEN3,8.908714 +8931,2021-12-21T10:00:00,BMFBOVESPA:TTEN3,8.859276 +8932,2021-12-22T10:00:00,BMFBOVESPA:TTEN3,8.829613 +8933,2021-12-23T10:00:00,BMFBOVESPA:TTEN3,9.205342 +8934,2021-12-27T10:00:00,BMFBOVESPA:TTEN3,9.452531 +8935,2021-12-28T10:00:00,BMFBOVESPA:TTEN3,9.590957 +8936,2021-12-29T10:00:00,BMFBOVESPA:TTEN3,9.492081 +8937,2021-12-30T10:00:00,BMFBOVESPA:TTEN3,9.620619 +8938,2022-01-03T10:00:00,BMFBOVESPA:TTEN3,9.066915 +8939,2022-01-04T10:00:00,BMFBOVESPA:TTEN3,9.047139 +8940,2022-01-05T10:00:00,BMFBOVESPA:TTEN3,8.345121 +8941,2022-01-06T10:00:00,BMFBOVESPA:TTEN3,8.612086 +8942,2022-01-07T10:00:00,BMFBOVESPA:TTEN3,8.701075 +8943,2022-01-10T10:00:00,BMFBOVESPA:TTEN3,8.483547 +8944,2022-01-11T10:00:00,BMFBOVESPA:TTEN3,8.256133 +8945,2022-01-12T10:00:00,BMFBOVESPA:TTEN3,8.483547 +8946,2022-01-13T10:00:00,BMFBOVESPA:TTEN3,8.295684 +8947,2022-01-14T10:00:00,BMFBOVESPA:TTEN3,8.157257 +8948,2022-01-17T10:00:00,BMFBOVESPA:TTEN3,8.434109 +8949,2022-01-18T10:00:00,BMFBOVESPA:TTEN3,7.999056 +8950,2022-01-19T10:00:00,BMFBOVESPA:TTEN3,8.770287 +8951,2022-01-20T10:00:00,BMFBOVESPA:TTEN3,9.096577 +8952,2022-01-21T10:00:00,BMFBOVESPA:TTEN3,8.829613 +8953,2022-01-24T10:00:00,BMFBOVESPA:TTEN3,8.79995 +8954,2022-01-25T10:00:00,BMFBOVESPA:TTEN3,9.146016 +8955,2022-01-26T10:00:00,BMFBOVESPA:TTEN3,8.997702 +8956,2022-01-27T10:00:00,BMFBOVESPA:TTEN3,9.165791 +8957,2022-01-28T10:00:00,BMFBOVESPA:TTEN3,9.393205 +8958,2022-01-31T10:00:00,BMFBOVESPA:TTEN3,9.689833 +8959,2022-02-01T10:00:00,BMFBOVESPA:TTEN3,9.857922 +8960,2022-02-02T10:00:00,BMFBOVESPA:TTEN3,9.927135 +8961,2022-02-03T10:00:00,BMFBOVESPA:TTEN3,9.650283 +8962,2022-02-04T10:00:00,BMFBOVESPA:TTEN3,9.759046 +8963,2022-02-07T10:00:00,BMFBOVESPA:TTEN3,9.600844 +8964,2022-02-08T10:00:00,BMFBOVESPA:TTEN3,9.492081 +8965,2022-02-09T10:00:00,BMFBOVESPA:TTEN3,9.620619 +8966,2022-02-10T10:00:00,BMFBOVESPA:TTEN3,9.689833 +8967,2022-02-11T10:00:00,BMFBOVESPA:TTEN3,9.521744 +8968,2022-02-14T10:00:00,BMFBOVESPA:TTEN3,9.531632 +8969,2022-02-15T10:00:00,BMFBOVESPA:TTEN3,10.006235 +8970,2022-02-16T10:00:00,BMFBOVESPA:TTEN3,9.749158 +8971,2022-02-17T10:00:00,BMFBOVESPA:TTEN3,9.749158 +8972,2022-02-18T10:00:00,BMFBOVESPA:TTEN3,9.689833 +8973,2022-02-21T10:00:00,BMFBOVESPA:TTEN3,9.363543 +8974,2022-02-22T10:00:00,BMFBOVESPA:TTEN3,9.472306 +8975,2022-02-23T10:00:00,BMFBOVESPA:TTEN3,9.422868 +8976,2022-02-24T10:00:00,BMFBOVESPA:TTEN3,9.818372 +8977,2022-02-25T10:00:00,BMFBOVESPA:TTEN3,9.90736 +8978,2022-03-02T10:00:00,BMFBOVESPA:TTEN3,10.283088 +8979,2022-03-03T10:00:00,BMFBOVESPA:TTEN3,10.876343 +8980,2022-03-04T10:00:00,BMFBOVESPA:TTEN3,10.876343 +8981,2022-03-07T10:00:00,BMFBOVESPA:TTEN3,10.985106 +8982,2022-03-08T10:00:00,BMFBOVESPA:TTEN3,10.283088 +8983,2022-03-09T10:00:00,BMFBOVESPA:TTEN3,10.065561 +8984,2022-03-10T10:00:00,BMFBOVESPA:TTEN3,10.134774 +8985,2022-03-11T10:00:00,BMFBOVESPA:TTEN3,9.887584 +8986,2022-03-14T10:00:00,BMFBOVESPA:TTEN3,9.887584 +8987,2022-03-15T10:00:00,BMFBOVESPA:TTEN3,9.590957 +8988,2022-03-16T10:00:00,BMFBOVESPA:TTEN3,9.412981 +8989,2022-03-17T10:00:00,BMFBOVESPA:TTEN3,9.442643 +8990,2022-03-18T10:00:00,BMFBOVESPA:TTEN3,9.630507 +8991,2022-03-21T10:00:00,BMFBOVESPA:TTEN3,9.076803 +8992,2022-03-22T10:00:00,BMFBOVESPA:TTEN3,9.274554 +8993,2022-03-23T10:00:00,BMFBOVESPA:TTEN3,9.521744 +8994,2022-03-24T10:00:00,BMFBOVESPA:TTEN3,9.640395 +8995,2022-03-25T10:00:00,BMFBOVESPA:TTEN3,9.818372 +8996,2022-03-28T10:00:00,BMFBOVESPA:TTEN3,9.501968 +8997,2022-03-29T10:00:00,BMFBOVESPA:TTEN3,9.98646 +8998,2022-03-30T10:00:00,BMFBOVESPA:TTEN3,9.759046 +8999,2022-03-31T10:00:00,BMFBOVESPA:TTEN3,9.739271 +9000,2022-04-01T10:00:00,BMFBOVESPA:TTEN3,9.927135 +9001,2022-04-04T10:00:00,BMFBOVESPA:TTEN3,9.877697 +9002,2022-04-05T10:00:00,BMFBOVESPA:TTEN3,9.521744 +9003,2022-04-06T10:00:00,BMFBOVESPA:TTEN3,8.968039 +9004,2022-04-07T10:00:00,BMFBOVESPA:TTEN3,9.017477 +9005,2022-04-08T10:00:00,BMFBOVESPA:TTEN3,8.948264 +9006,2022-04-11T10:00:00,BMFBOVESPA:TTEN3,8.87905 +9007,2022-04-12T10:00:00,BMFBOVESPA:TTEN3,9.066915 +9008,2022-04-13T10:00:00,BMFBOVESPA:TTEN3,8.898826 +9009,2022-04-14T10:00:00,BMFBOVESPA:TTEN3,8.7604 +9010,2022-04-18T10:00:00,BMFBOVESPA:TTEN3,8.918602 +9011,2022-04-19T10:00:00,BMFBOVESPA:TTEN3,9.076803 +9012,2022-04-20T10:00:00,BMFBOVESPA:TTEN3,9.146016 +9013,2022-04-22T10:00:00,BMFBOVESPA:TTEN3,8.938376 +9014,2022-04-25T10:00:00,BMFBOVESPA:TTEN3,8.968039 +9015,2022-04-26T10:00:00,BMFBOVESPA:TTEN3,8.79995 +9016,2022-04-27T10:00:00,BMFBOVESPA:TTEN3,8.770287 +9017,2022-04-28T10:00:00,BMFBOVESPA:TTEN3,8.745824 +9018,2022-04-29T10:00:00,BMFBOVESPA:TTEN3,8.973631 +9019,2022-05-02T10:00:00,BMFBOVESPA:TTEN3,8.864679 +9020,2022-05-03T10:00:00,BMFBOVESPA:TTEN3,8.795347 +9021,2022-05-04T10:00:00,BMFBOVESPA:TTEN3,9.231152 +9022,2022-05-05T10:00:00,BMFBOVESPA:TTEN3,8.825061 +9023,2022-05-06T10:00:00,BMFBOVESPA:TTEN3,8.260495 +9024,2022-05-09T10:00:00,BMFBOVESPA:TTEN3,8.052497 +9025,2022-05-10T10:00:00,BMFBOVESPA:TTEN3,8.428874 +9026,2022-05-11T10:00:00,BMFBOVESPA:TTEN3,8.319922 +9027,2022-05-12T10:00:00,BMFBOVESPA:TTEN3,8.656681 +9028,2022-05-13T10:00:00,BMFBOVESPA:TTEN3,8.765633 +9029,2022-05-16T10:00:00,BMFBOVESPA:TTEN3,8.874584 +9030,2022-05-17T10:00:00,BMFBOVESPA:TTEN3,9.01325 +9031,2022-05-18T10:00:00,BMFBOVESPA:TTEN3,8.914203 +9032,2022-05-19T10:00:00,BMFBOVESPA:TTEN3,8.815156 +9033,2022-05-20T10:00:00,BMFBOVESPA:TTEN3,8.71611 +9034,2022-05-23T10:00:00,BMFBOVESPA:TTEN3,8.676491 +9035,2022-05-24T10:00:00,BMFBOVESPA:TTEN3,9.122201 +9036,2022-05-25T10:00:00,BMFBOVESPA:TTEN3,9.112296 +9037,2022-05-26T10:00:00,BMFBOVESPA:TTEN3,8.99344 +9038,2022-05-27T10:00:00,BMFBOVESPA:TTEN3,9.062773 +9039,2022-05-30T10:00:00,BMFBOVESPA:TTEN3,9.320294 +9040,2022-05-31T10:00:00,BMFBOVESPA:TTEN3,9.508484 +9041,2022-06-01T10:00:00,BMFBOVESPA:TTEN3,9.657053 +9042,2022-06-02T10:00:00,BMFBOVESPA:TTEN3,9.310389 +9043,2022-06-03T10:00:00,BMFBOVESPA:TTEN3,9.270771 +9044,2022-06-06T10:00:00,BMFBOVESPA:TTEN3,8.874584 +9045,2022-06-07T10:00:00,BMFBOVESPA:TTEN3,8.834966 +9046,2022-06-08T10:00:00,BMFBOVESPA:TTEN3,8.726015 +9047,2022-06-09T10:00:00,BMFBOVESPA:TTEN3,8.745824 +9048,2022-06-10T10:00:00,BMFBOVESPA:TTEN3,8.54773 +9049,2022-06-13T10:00:00,BMFBOVESPA:TTEN3,8.39916 +9050,2022-06-14T10:00:00,BMFBOVESPA:TTEN3,8.290209 +9051,2022-06-15T10:00:00,BMFBOVESPA:TTEN3,8.191163 +9052,2022-06-17T10:00:00,BMFBOVESPA:TTEN3,8.478398 +9053,2022-06-20T10:00:00,BMFBOVESPA:TTEN3,8.329827 +9054,2022-06-21T10:00:00,BMFBOVESPA:TTEN3,8.260495 +9055,2022-06-22T10:00:00,BMFBOVESPA:TTEN3,8.2704 +9056,2022-06-23T10:00:00,BMFBOVESPA:TTEN3,8.319922 +9057,2022-06-24T10:00:00,BMFBOVESPA:TTEN3,8.022783 +9058,2022-06-27T10:00:00,BMFBOVESPA:TTEN3,8.062402 +9059,2022-06-28T10:00:00,BMFBOVESPA:TTEN3,7.923736 +9060,2022-06-29T10:00:00,BMFBOVESPA:TTEN3,7.923736 +9061,2022-06-30T10:00:00,BMFBOVESPA:TTEN3,7.923736 +9062,2022-07-01T10:00:00,BMFBOVESPA:TTEN3,8.201066 +9063,2022-07-04T10:00:00,BMFBOVESPA:TTEN3,8.210971 +9064,2022-07-05T10:00:00,BMFBOVESPA:TTEN3,7.903927 +9065,2022-07-06T10:00:00,BMFBOVESPA:TTEN3,8.082211 +9066,2022-07-07T10:00:00,BMFBOVESPA:TTEN3,8.082211 +9067,2022-07-08T10:00:00,BMFBOVESPA:TTEN3,8.032687 +9068,2022-07-11T10:00:00,BMFBOVESPA:TTEN3,7.903927 +9069,2022-07-12T10:00:00,BMFBOVESPA:TTEN3,7.824689 +9070,2022-07-13T10:00:00,BMFBOVESPA:TTEN3,7.775166 +9071,2022-07-14T10:00:00,BMFBOVESPA:TTEN3,7.894022 +9072,2022-07-15T10:00:00,BMFBOVESPA:TTEN3,8.141639 +9073,2022-07-18T10:00:00,BMFBOVESPA:TTEN3,8.230781 +9074,2022-07-19T10:00:00,BMFBOVESPA:TTEN3,8.329827 +9075,2022-07-20T10:00:00,BMFBOVESPA:TTEN3,8.587349 +9076,2022-07-21T10:00:00,BMFBOVESPA:TTEN3,8.607158 +9077,2022-07-22T10:00:00,BMFBOVESPA:TTEN3,8.745824 +9078,2022-07-25T10:00:00,BMFBOVESPA:TTEN3,8.726015 +9079,2022-07-26T10:00:00,BMFBOVESPA:TTEN3,8.735919 +9080,2022-07-27T10:00:00,BMFBOVESPA:TTEN3,9.052869 +9081,2022-07-28T10:00:00,BMFBOVESPA:TTEN3,9.033059 +9082,2022-07-29T10:00:00,BMFBOVESPA:TTEN3,9.092487 +9083,2022-08-01T10:00:00,BMFBOVESPA:TTEN3,9.072678 +9084,2022-08-02T10:00:00,BMFBOVESPA:TTEN3,9.122201 +9085,2022-08-03T10:00:00,BMFBOVESPA:TTEN3,9.221248 +9086,2022-08-04T10:00:00,BMFBOVESPA:TTEN3,9.260867 +9087,2022-08-05T10:00:00,BMFBOVESPA:TTEN3,9.350008 +9088,2022-08-08T10:00:00,BMFBOVESPA:TTEN3,9.528292 +9089,2022-08-09T10:00:00,BMFBOVESPA:TTEN3,9.221248 +9090,2022-08-10T10:00:00,BMFBOVESPA:TTEN3,9.478769 +9091,2022-08-11T10:00:00,BMFBOVESPA:TTEN3,9.726386 +9092,2022-08-12T10:00:00,BMFBOVESPA:TTEN3,9.944289 +9093,2022-08-15T10:00:00,BMFBOVESPA:TTEN3,10.162191 +9094,2022-08-16T10:00:00,BMFBOVESPA:TTEN3,10.251333 +9095,2022-08-17T10:00:00,BMFBOVESPA:TTEN3,10.05324 +9096,2022-08-18T10:00:00,BMFBOVESPA:TTEN3,9.90467 +9097,2022-08-19T10:00:00,BMFBOVESPA:TTEN3,9.795719 +9098,2022-08-22T10:00:00,BMFBOVESPA:TTEN3,10.221619 +9099,2022-08-23T10:00:00,BMFBOVESPA:TTEN3,10.261238 +9100,2022-08-24T10:00:00,BMFBOVESPA:TTEN3,10.429618 +9101,2022-08-25T10:00:00,BMFBOVESPA:TTEN3,10.597997 +9102,2022-08-26T10:00:00,BMFBOVESPA:TTEN3,10.835709 +9103,2022-08-29T10:00:00,BMFBOVESPA:TTEN3,11.004088 +9104,2022-08-30T10:00:00,BMFBOVESPA:TTEN3,11.043707 +9105,2022-08-31T10:00:00,BMFBOVESPA:TTEN3,10.805995 +9106,2022-09-01T10:00:00,BMFBOVESPA:TTEN3,11.073421 +9107,2022-09-02T10:00:00,BMFBOVESPA:TTEN3,11.192277 +9108,2022-09-05T10:00:00,BMFBOVESPA:TTEN3,11.192277 +9109,2022-09-06T10:00:00,BMFBOVESPA:TTEN3,10.905042 +9110,2022-09-08T10:00:00,BMFBOVESPA:TTEN3,11.043707 +9111,2022-09-09T10:00:00,BMFBOVESPA:TTEN3,10.994184 +9112,2022-09-12T10:00:00,BMFBOVESPA:TTEN3,11.033802 +9113,2022-09-13T10:00:00,BMFBOVESPA:TTEN3,10.607902 +9114,2022-09-14T10:00:00,BMFBOVESPA:TTEN3,10.281047 +9115,2022-09-15T10:00:00,BMFBOVESPA:TTEN3,10.241429 +9116,2022-09-16T10:00:00,BMFBOVESPA:TTEN3,10.152287 +9117,2022-09-19T10:00:00,BMFBOVESPA:TTEN3,10.687139 +9118,2022-09-20T10:00:00,BMFBOVESPA:TTEN3,10.905042 +9119,2022-09-21T10:00:00,BMFBOVESPA:TTEN3,11.122944 +9120,2022-09-22T10:00:00,BMFBOVESPA:TTEN3,11.281419 +9121,2022-09-23T10:00:00,BMFBOVESPA:TTEN3,11.568655 +9122,2022-09-26T10:00:00,BMFBOVESPA:TTEN3,10.746567 +9123,2022-09-27T10:00:00,BMFBOVESPA:TTEN3,10.51876 +9124,2022-09-28T10:00:00,BMFBOVESPA:TTEN3,10.637616 +9125,2022-09-29T10:00:00,BMFBOVESPA:TTEN3,10.469236 +9126,2022-09-30T10:00:00,BMFBOVESPA:TTEN3,10.895137 +9127,2022-10-03T10:00:00,BMFBOVESPA:TTEN3,11.400275 +9128,2022-10-04T10:00:00,BMFBOVESPA:TTEN3,12.103507 +9129,2022-10-05T10:00:00,BMFBOVESPA:TTEN3,12.024269 +9130,2022-10-06T10:00:00,BMFBOVESPA:TTEN3,12.45017 +9131,2022-10-07T10:00:00,BMFBOVESPA:TTEN3,12.648264 +9132,2022-10-10T10:00:00,BMFBOVESPA:TTEN3,13.183116 +9133,2022-10-11T10:00:00,BMFBOVESPA:TTEN3,13.123688 +9134,2022-10-13T10:00:00,BMFBOVESPA:TTEN3,13.222734 +9135,2022-10-14T10:00:00,BMFBOVESPA:TTEN3,13.024641 +9136,2022-10-17T10:00:00,BMFBOVESPA:TTEN3,12.549217 +9137,2022-10-18T10:00:00,BMFBOVESPA:TTEN3,12.727501 +9138,2022-10-19T10:00:00,BMFBOVESPA:TTEN3,12.786929 +9139,2022-10-20T10:00:00,BMFBOVESPA:TTEN3,12.489789 +9140,2022-10-21T10:00:00,BMFBOVESPA:TTEN3,12.46998 +9141,2022-10-24T10:00:00,BMFBOVESPA:TTEN3,12.014365 +9142,2022-10-25T10:00:00,BMFBOVESPA:TTEN3,12.014365 +9143,2022-10-26T10:00:00,BMFBOVESPA:TTEN3,11.845985 +9144,2022-10-27T10:00:00,BMFBOVESPA:TTEN3,12.162935 +9145,2022-10-28T10:00:00,BMFBOVESPA:TTEN3,12.143125 +9146,2022-10-31T10:00:00,BMFBOVESPA:TTEN3,12.559122 +9147,2022-11-01T10:00:00,BMFBOVESPA:TTEN3,12.836452 +9148,2022-11-03T10:00:00,BMFBOVESPA:TTEN3,12.836452 +9149,2022-11-04T10:00:00,BMFBOVESPA:TTEN3,13.391114 +9150,2022-11-07T10:00:00,BMFBOVESPA:TTEN3,12.61855 +9151,2022-11-08T10:00:00,BMFBOVESPA:TTEN3,12.014365 +9152,2022-11-09T10:00:00,BMFBOVESPA:TTEN3,11.885604 +9153,2022-11-10T10:00:00,BMFBOVESPA:TTEN3,11.429989 +9154,2022-11-11T10:00:00,BMFBOVESPA:TTEN3,11.895509 +9155,2022-11-14T10:00:00,BMFBOVESPA:TTEN3,11.875699 +9156,2022-11-16T10:00:00,BMFBOVESPA:TTEN3,11.499322 +9157,2022-11-17T10:00:00,BMFBOVESPA:TTEN3,11.023898 +9158,2022-11-18T10:00:00,BMFBOVESPA:TTEN3,11.033802 +9159,2022-11-21T10:00:00,BMFBOVESPA:TTEN3,11.192277 +9160,2022-11-22T10:00:00,BMFBOVESPA:TTEN3,10.66733 +9161,2022-11-23T10:00:00,BMFBOVESPA:TTEN3,10.657425 +9162,2022-11-24T10:00:00,BMFBOVESPA:TTEN3,10.974374 +9163,2022-11-25T10:00:00,BMFBOVESPA:TTEN3,10.736662 +9164,2022-11-28T10:00:00,BMFBOVESPA:TTEN3,10.726758 +9165,2022-11-29T10:00:00,BMFBOVESPA:TTEN3,11.09323 +9166,2022-11-30T10:00:00,BMFBOVESPA:TTEN3,10.984279 +9167,2022-12-01T10:00:00,BMFBOVESPA:TTEN3,10.954565 +9168,2022-12-02T10:00:00,BMFBOVESPA:TTEN3,11.152658 +9169,2022-12-05T10:00:00,BMFBOVESPA:TTEN3,10.687139 +9170,2022-12-06T10:00:00,BMFBOVESPA:TTEN3,10.568283 +9171,2022-12-07T10:00:00,BMFBOVESPA:TTEN3,10.627711 +9172,2022-12-08T10:00:00,BMFBOVESPA:TTEN3,9.528292 +9173,2022-12-09T10:00:00,BMFBOVESPA:TTEN3,8.874584 +9174,2022-12-12T10:00:00,BMFBOVESPA:TTEN3,8.617063 +9175,2022-12-13T10:00:00,BMFBOVESPA:TTEN3,8.448683 +9176,2022-12-14T10:00:00,BMFBOVESPA:TTEN3,8.646776 +9177,2022-12-15T10:00:00,BMFBOVESPA:TTEN3,8.54773 +9178,2022-12-16T10:00:00,BMFBOVESPA:TTEN3,8.280304 +9179,2022-12-19T10:00:00,BMFBOVESPA:TTEN3,8.508112 +9180,2022-12-20T10:00:00,BMFBOVESPA:TTEN3,8.874584 +9181,2022-12-21T10:00:00,BMFBOVESPA:TTEN3,8.874584 +9182,2022-12-22T10:00:00,BMFBOVESPA:TTEN3,9.18163 +9183,2022-12-23T10:00:00,BMFBOVESPA:TTEN3,9.290581 +9184,2022-12-26T10:00:00,BMFBOVESPA:TTEN3,9.260867 +9185,2022-12-27T10:00:00,BMFBOVESPA:TTEN3,9.062773 +9186,2022-12-28T10:00:00,BMFBOVESPA:TTEN3,9.409436 +9187,2022-12-29T10:00:00,BMFBOVESPA:TTEN3,9.231152 +9188,2023-01-02T10:00:00,BMFBOVESPA:TTEN3,9.270771 +9189,2023-01-03T10:00:00,BMFBOVESPA:TTEN3,8.468493 +9190,2023-01-04T10:00:00,BMFBOVESPA:TTEN3,8.537825 +9191,2023-01-05T10:00:00,BMFBOVESPA:TTEN3,8.537825 +9192,2023-01-06T10:00:00,BMFBOVESPA:TTEN3,8.617063 +9193,2023-01-09T10:00:00,BMFBOVESPA:TTEN3,8.537825 +9194,2023-01-10T10:00:00,BMFBOVESPA:TTEN3,8.775537 +9195,2023-01-11T10:00:00,BMFBOVESPA:TTEN3,9.082582 +9196,2023-01-12T10:00:00,BMFBOVESPA:TTEN3,8.914203 +9197,2023-01-13T10:00:00,BMFBOVESPA:TTEN3,9.01325 +9198,2023-01-16T10:00:00,BMFBOVESPA:TTEN3,9.01325 +9199,2023-01-17T10:00:00,BMFBOVESPA:TTEN3,9.16182 +9200,2023-01-18T10:00:00,BMFBOVESPA:TTEN3,9.508484 +9201,2023-01-19T10:00:00,BMFBOVESPA:TTEN3,9.726386 +9202,2023-01-20T10:00:00,BMFBOVESPA:TTEN3,9.488674 +9203,2023-01-23T10:00:00,BMFBOVESPA:TTEN3,9.359913 +9204,2023-01-24T10:00:00,BMFBOVESPA:TTEN3,9.538197 +9205,2023-01-25T10:00:00,BMFBOVESPA:TTEN3,9.736291 +9206,2023-01-26T10:00:00,BMFBOVESPA:TTEN3,9.766004 +9207,2023-01-27T10:00:00,BMFBOVESPA:TTEN3,9.666958 +9208,2023-01-30T10:00:00,BMFBOVESPA:TTEN3,9.558006 +9209,2023-01-31T10:00:00,BMFBOVESPA:TTEN3,10.023526 +9210,2023-02-01T10:00:00,BMFBOVESPA:TTEN3,9.88486 +9211,2023-02-02T10:00:00,BMFBOVESPA:TTEN3,10.281047 +9212,2023-02-03T10:00:00,BMFBOVESPA:TTEN3,10.102763 +9213,2023-02-06T10:00:00,BMFBOVESPA:TTEN3,9.815528 +9214,2023-02-07T10:00:00,BMFBOVESPA:TTEN3,9.88486 +9215,2023-02-08T10:00:00,BMFBOVESPA:TTEN3,10.548474 +9216,2023-02-09T10:00:00,BMFBOVESPA:TTEN3,10.449427 +9217,2023-02-10T10:00:00,BMFBOVESPA:TTEN3,12.232267 +9218,2023-02-13T10:00:00,BMFBOVESPA:TTEN3,12.133221 +9219,2023-02-14T10:00:00,BMFBOVESPA:TTEN3,11.964841 +9220,2023-02-15T10:00:00,BMFBOVESPA:TTEN3,12.75 +9221,2023-02-16T10:00:00,BMFBOVESPA:TTEN3,12.77 +9222,2023-02-17T10:00:00,BMFBOVESPA:TTEN3,12.62 +9223,2023-02-22T13:00:00,BMFBOVESPA:TTEN3,12.66 +9224,2023-02-23T10:00:00,BMFBOVESPA:TTEN3,12.41 +9225,2023-02-24T10:00:00,BMFBOVESPA:TTEN3,12.77 +9226,2023-02-27T10:00:00,BMFBOVESPA:TTEN3,12.57 +9227,2023-02-28T10:00:00,BMFBOVESPA:TTEN3,12.74 +9228,2023-03-01T10:00:00,BMFBOVESPA:TTEN3,12.49 +9229,2023-03-02T10:00:00,BMFBOVESPA:TTEN3,12.34 +9230,2023-03-03T10:00:00,BMFBOVESPA:TTEN3,12.48 +9231,2023-03-06T10:00:00,BMFBOVESPA:TTEN3,12.58 +9232,2023-03-07T10:00:00,BMFBOVESPA:TTEN3,12.76 +9233,2023-03-08T10:00:00,BMFBOVESPA:TTEN3,13.07 +9234,2023-03-09T10:00:00,BMFBOVESPA:TTEN3,13.28 +9235,2023-03-10T10:00:00,BMFBOVESPA:TTEN3,13.06 +9236,2023-03-13T10:00:00,BMFBOVESPA:TTEN3,13.03 +9237,2023-03-14T10:00:00,BMFBOVESPA:TTEN3,12.86 +9238,2023-03-15T10:00:00,BMFBOVESPA:TTEN3,12.69 +9239,2023-03-16T10:00:00,BMFBOVESPA:TTEN3,12.79 +9240,2023-03-17T10:00:00,BMFBOVESPA:TTEN3,12.49 +9241,2023-03-20T10:00:00,BMFBOVESPA:TTEN3,12.19 +9242,2023-03-21T10:00:00,BMFBOVESPA:TTEN3,12.32 +9243,2023-03-22T10:00:00,BMFBOVESPA:TTEN3,12.29 +9244,2023-03-23T10:00:00,BMFBOVESPA:TTEN3,12.12 +9245,2023-03-24T10:00:00,BMFBOVESPA:TTEN3,12.62 +9246,2023-03-27T10:00:00,BMFBOVESPA:TTEN3,12.86 +9247,2023-03-28T10:00:00,BMFBOVESPA:TTEN3,12.63 +9248,2023-03-29T10:00:00,BMFBOVESPA:TTEN3,12.67 +9249,2023-03-30T10:00:00,BMFBOVESPA:TTEN3,12.61 +9250,2023-03-31T10:00:00,BMFBOVESPA:TTEN3,12.21 +9251,2023-04-03T10:00:00,BMFBOVESPA:TTEN3,12.19 +9252,2023-04-04T10:00:00,BMFBOVESPA:TTEN3,12.38 +9253,2023-04-05T10:00:00,BMFBOVESPA:TTEN3,11.89 +9254,2023-04-06T10:00:00,BMFBOVESPA:TTEN3,11.35 +9255,2023-04-10T10:00:00,BMFBOVESPA:TTEN3,11.28 +9256,2023-04-11T10:00:00,BMFBOVESPA:TTEN3,11.9 +9257,2023-04-12T10:00:00,BMFBOVESPA:TTEN3,11.83 +9258,2023-04-13T10:00:00,BMFBOVESPA:TTEN3,11.55 +9259,2023-04-14T10:00:00,BMFBOVESPA:TTEN3,11.8 +9260,2023-04-17T10:00:00,BMFBOVESPA:TTEN3,11.53 +9261,2023-04-18T10:00:00,BMFBOVESPA:TTEN3,11.38 +9262,2023-04-19T10:00:00,BMFBOVESPA:TTEN3,10.96 +9263,2023-04-20T10:00:00,BMFBOVESPA:TTEN3,11.01 +9264,2023-04-24T10:00:00,BMFBOVESPA:TTEN3,10.84 +9265,2023-04-25T10:00:00,BMFBOVESPA:TTEN3,10.81 +9266,2023-04-26T10:00:00,BMFBOVESPA:TTEN3,10.77 +9267,2023-04-27T10:00:00,BMFBOVESPA:TTEN3,10.77 +9268,2023-04-28T10:00:00,BMFBOVESPA:TTEN3,10.85 +9269,2023-05-02T10:00:00,BMFBOVESPA:TTEN3,10.67 +9270,2023-05-03T10:00:00,BMFBOVESPA:TTEN3,10.7 +9271,2023-05-04T10:00:00,BMFBOVESPA:TTEN3,11.18 +9272,2023-05-05T10:00:00,BMFBOVESPA:TTEN3,11.34 +9273,2023-05-08T10:00:00,BMFBOVESPA:TTEN3,11.24 +9274,2023-05-09T10:00:00,BMFBOVESPA:TTEN3,11.07 +9275,2003-02-26T10:00:00,BMFBOVESPA:IBOV,9995.0 +9276,2003-02-27T10:00:00,BMFBOVESPA:IBOV,10126.0 +9277,2003-02-28T10:00:00,BMFBOVESPA:IBOV,10281.0 +9278,2003-03-05T10:00:00,BMFBOVESPA:IBOV,10306.0 +9279,2003-03-06T10:00:00,BMFBOVESPA:IBOV,10615.0 +9280,2003-03-07T10:00:00,BMFBOVESPA:IBOV,10724.0 +9281,2003-03-10T10:00:00,BMFBOVESPA:IBOV,10309.0 +9282,2003-03-11T10:00:00,BMFBOVESPA:IBOV,10340.0 +9283,2003-03-12T10:00:00,BMFBOVESPA:IBOV,10577.0 +9284,2003-03-13T10:00:00,BMFBOVESPA:IBOV,10783.0 +9285,2003-03-14T10:00:00,BMFBOVESPA:IBOV,10817.0 +9286,2003-03-17T10:00:00,BMFBOVESPA:IBOV,10875.0 +9287,2003-03-18T10:00:00,BMFBOVESPA:IBOV,11151.0 +9288,2003-03-19T10:00:00,BMFBOVESPA:IBOV,11006.0 +9289,2003-03-20T10:00:00,BMFBOVESPA:IBOV,11159.0 +9290,2003-03-21T10:00:00,BMFBOVESPA:IBOV,11377.0 +9291,2003-03-24T10:00:00,BMFBOVESPA:IBOV,11053.0 +9292,2003-03-25T10:00:00,BMFBOVESPA:IBOV,11232.0 +9293,2003-03-26T10:00:00,BMFBOVESPA:IBOV,11206.0 +9294,2003-03-27T10:00:00,BMFBOVESPA:IBOV,11233.0 +9295,2003-03-28T10:00:00,BMFBOVESPA:IBOV,11396.0 +9296,2003-03-31T10:00:00,BMFBOVESPA:IBOV,11274.0 +9297,2003-04-01T10:00:00,BMFBOVESPA:IBOV,11592.0 +9298,2003-04-02T10:00:00,BMFBOVESPA:IBOV,11872.0 +9299,2003-04-03T10:00:00,BMFBOVESPA:IBOV,12006.0 +9300,2003-04-04T10:00:00,BMFBOVESPA:IBOV,12066.0 +9301,2003-04-07T10:00:00,BMFBOVESPA:IBOV,12136.0 +9302,2003-04-08T10:00:00,BMFBOVESPA:IBOV,11779.0 +9303,2003-04-09T10:00:00,BMFBOVESPA:IBOV,11759.0 +9304,2003-04-10T10:00:00,BMFBOVESPA:IBOV,11591.0 +9305,2003-04-11T10:00:00,BMFBOVESPA:IBOV,11719.0 +9306,2003-04-14T10:00:00,BMFBOVESPA:IBOV,11874.0 +9307,2003-04-15T10:00:00,BMFBOVESPA:IBOV,12106.0 +9308,2003-04-16T10:00:00,BMFBOVESPA:IBOV,12043.0 +9309,2003-04-17T10:00:00,BMFBOVESPA:IBOV,12395.0 +9310,2003-04-22T10:00:00,BMFBOVESPA:IBOV,12452.0 +9311,2003-04-23T10:00:00,BMFBOVESPA:IBOV,12394.0 +9312,2003-04-24T10:00:00,BMFBOVESPA:IBOV,12120.0 +9313,2003-04-25T10:00:00,BMFBOVESPA:IBOV,12126.0 +9314,2003-04-28T10:00:00,BMFBOVESPA:IBOV,12462.0 +9315,2003-04-29T10:00:00,BMFBOVESPA:IBOV,12678.0 +9316,2003-04-30T10:00:00,BMFBOVESPA:IBOV,12557.0 +9317,2003-05-02T10:00:00,BMFBOVESPA:IBOV,12810.0 +9318,2003-05-05T10:00:00,BMFBOVESPA:IBOV,12825.0 +9319,2003-05-06T10:00:00,BMFBOVESPA:IBOV,12644.0 +9320,2003-05-07T10:00:00,BMFBOVESPA:IBOV,12956.0 +9321,2003-05-08T10:00:00,BMFBOVESPA:IBOV,12921.0 +9322,2003-05-09T10:00:00,BMFBOVESPA:IBOV,13214.0 +9323,2003-05-12T10:00:00,BMFBOVESPA:IBOV,13320.0 +9324,2003-05-13T10:00:00,BMFBOVESPA:IBOV,13421.0 +9325,2003-05-14T10:00:00,BMFBOVESPA:IBOV,13459.0 +9326,2003-05-15T10:00:00,BMFBOVESPA:IBOV,13130.0 +9327,2003-05-16T10:00:00,BMFBOVESPA:IBOV,13225.0 +9328,2003-05-19T10:00:00,BMFBOVESPA:IBOV,12746.0 +9329,2003-05-20T10:00:00,BMFBOVESPA:IBOV,12745.0 +9330,2003-05-21T10:00:00,BMFBOVESPA:IBOV,13034.0 +9331,2003-05-22T10:00:00,BMFBOVESPA:IBOV,13101.0 +9332,2003-05-23T10:00:00,BMFBOVESPA:IBOV,13143.0 +9333,2003-05-26T10:00:00,BMFBOVESPA:IBOV,12852.0 +9334,2003-05-27T10:00:00,BMFBOVESPA:IBOV,13246.0 +9335,2003-05-28T10:00:00,BMFBOVESPA:IBOV,13294.0 +9336,2003-05-29T10:00:00,BMFBOVESPA:IBOV,13405.0 +9337,2003-05-30T10:00:00,BMFBOVESPA:IBOV,13422.0 +9338,2003-06-02T10:00:00,BMFBOVESPA:IBOV,13229.0 +9339,2003-06-03T10:00:00,BMFBOVESPA:IBOV,13350.0 +9340,2003-06-04T10:00:00,BMFBOVESPA:IBOV,13718.0 +9341,2003-06-05T10:00:00,BMFBOVESPA:IBOV,13780.0 +9342,2003-06-06T10:00:00,BMFBOVESPA:IBOV,13923.0 +9343,2003-06-09T10:00:00,BMFBOVESPA:IBOV,13846.0 +9344,2003-06-10T10:00:00,BMFBOVESPA:IBOV,13894.0 +9345,2003-06-11T10:00:00,BMFBOVESPA:IBOV,13877.0 +9346,2003-06-12T10:00:00,BMFBOVESPA:IBOV,13983.0 +9347,2003-06-13T10:00:00,BMFBOVESPA:IBOV,13734.0 +9348,2003-06-16T10:00:00,BMFBOVESPA:IBOV,13833.0 +9349,2003-06-17T10:00:00,BMFBOVESPA:IBOV,13777.0 +9350,2003-06-18T10:00:00,BMFBOVESPA:IBOV,13510.0 +9351,2003-06-20T10:00:00,BMFBOVESPA:IBOV,13130.0 +9352,2003-06-23T10:00:00,BMFBOVESPA:IBOV,12991.0 +9353,2003-06-24T10:00:00,BMFBOVESPA:IBOV,13108.0 +9354,2003-06-25T10:00:00,BMFBOVESPA:IBOV,13025.0 +9355,2003-06-26T10:00:00,BMFBOVESPA:IBOV,13111.0 +9356,2003-06-27T10:00:00,BMFBOVESPA:IBOV,13024.0 +9357,2003-06-30T10:00:00,BMFBOVESPA:IBOV,12972.0 +9358,2003-07-01T10:00:00,BMFBOVESPA:IBOV,13291.0 +9359,2003-07-02T10:00:00,BMFBOVESPA:IBOV,13310.0 +9360,2003-07-03T10:00:00,BMFBOVESPA:IBOV,13134.0 +9361,2003-07-04T10:00:00,BMFBOVESPA:IBOV,13273.0 +9362,2003-07-07T10:00:00,BMFBOVESPA:IBOV,13402.0 +9363,2003-07-08T10:00:00,BMFBOVESPA:IBOV,13618.0 +9364,2003-07-10T10:00:00,BMFBOVESPA:IBOV,13501.0 +9365,2003-07-11T10:00:00,BMFBOVESPA:IBOV,13320.0 +9366,2003-07-14T10:00:00,BMFBOVESPA:IBOV,13588.0 +9367,2003-07-15T10:00:00,BMFBOVESPA:IBOV,13614.0 +9368,2003-07-16T10:00:00,BMFBOVESPA:IBOV,13487.0 +9369,2003-07-17T10:00:00,BMFBOVESPA:IBOV,13622.0 +9370,2003-07-18T10:00:00,BMFBOVESPA:IBOV,13794.0 +9371,2003-07-21T10:00:00,BMFBOVESPA:IBOV,13675.0 +9372,2003-07-22T10:00:00,BMFBOVESPA:IBOV,13835.0 +9373,2003-07-23T10:00:00,BMFBOVESPA:IBOV,13798.0 +9374,2003-07-24T10:00:00,BMFBOVESPA:IBOV,13761.0 +9375,2003-07-25T10:00:00,BMFBOVESPA:IBOV,13750.0 +9376,2003-07-28T10:00:00,BMFBOVESPA:IBOV,13643.0 +9377,2003-07-29T10:00:00,BMFBOVESPA:IBOV,13623.0 +9378,2003-07-30T10:00:00,BMFBOVESPA:IBOV,13474.0 +9379,2003-07-31T10:00:00,BMFBOVESPA:IBOV,13571.0 +9380,2003-08-01T10:00:00,BMFBOVESPA:IBOV,13129.0 +9381,2003-08-04T10:00:00,BMFBOVESPA:IBOV,12938.0 +9382,2003-08-05T10:00:00,BMFBOVESPA:IBOV,13059.0 +9383,2003-08-06T10:00:00,BMFBOVESPA:IBOV,12887.0 +9384,2003-08-07T10:00:00,BMFBOVESPA:IBOV,13328.0 +9385,2003-08-08T10:00:00,BMFBOVESPA:IBOV,13499.0 +9386,2003-08-11T10:00:00,BMFBOVESPA:IBOV,13560.0 +9387,2003-08-12T10:00:00,BMFBOVESPA:IBOV,13602.0 +9388,2003-08-13T10:00:00,BMFBOVESPA:IBOV,13682.0 +9389,2003-08-14T10:00:00,BMFBOVESPA:IBOV,13812.0 +9390,2003-08-15T10:00:00,BMFBOVESPA:IBOV,13889.0 +9391,2003-08-18T10:00:00,BMFBOVESPA:IBOV,14146.0 +9392,2003-08-19T10:00:00,BMFBOVESPA:IBOV,14157.0 +9393,2003-08-20T10:00:00,BMFBOVESPA:IBOV,14466.0 +9394,2003-08-21T10:00:00,BMFBOVESPA:IBOV,14669.0 +9395,2003-08-22T10:00:00,BMFBOVESPA:IBOV,14613.0 +9396,2003-08-25T10:00:00,BMFBOVESPA:IBOV,14473.0 +9397,2003-08-26T10:00:00,BMFBOVESPA:IBOV,14877.0 +9398,2003-08-27T10:00:00,BMFBOVESPA:IBOV,15142.0 +9399,2003-08-28T10:00:00,BMFBOVESPA:IBOV,15064.0 +9400,2003-08-29T10:00:00,BMFBOVESPA:IBOV,15174.0 +9401,2003-09-01T10:00:00,BMFBOVESPA:IBOV,15352.0 +9402,2003-09-02T10:00:00,BMFBOVESPA:IBOV,15454.0 +9403,2003-09-03T10:00:00,BMFBOVESPA:IBOV,15633.0 +9404,2003-09-04T10:00:00,BMFBOVESPA:IBOV,15704.0 +9405,2003-09-05T10:00:00,BMFBOVESPA:IBOV,15899.0 +9406,2003-09-08T10:00:00,BMFBOVESPA:IBOV,16050.0 +9407,2003-09-09T10:00:00,BMFBOVESPA:IBOV,15718.0 +9408,2003-09-10T10:00:00,BMFBOVESPA:IBOV,15983.0 +9409,2003-09-11T10:00:00,BMFBOVESPA:IBOV,16292.0 +9410,2003-09-12T10:00:00,BMFBOVESPA:IBOV,16421.0 +9411,2003-09-15T10:00:00,BMFBOVESPA:IBOV,16341.0 +9412,2003-09-16T10:00:00,BMFBOVESPA:IBOV,16269.0 +9413,2003-09-17T10:00:00,BMFBOVESPA:IBOV,16492.0 +9414,2003-09-18T10:00:00,BMFBOVESPA:IBOV,16889.0 +9415,2003-09-19T10:00:00,BMFBOVESPA:IBOV,16851.0 +9416,2003-09-22T10:00:00,BMFBOVESPA:IBOV,16485.0 +9417,2003-09-23T10:00:00,BMFBOVESPA:IBOV,16443.0 +9418,2003-09-24T10:00:00,BMFBOVESPA:IBOV,16057.0 +9419,2003-09-25T10:00:00,BMFBOVESPA:IBOV,15806.0 +9420,2003-09-26T10:00:00,BMFBOVESPA:IBOV,15810.0 +9421,2003-09-29T10:00:00,BMFBOVESPA:IBOV,16108.0 +9422,2003-09-30T10:00:00,BMFBOVESPA:IBOV,16010.0 +9423,2003-10-01T10:00:00,BMFBOVESPA:IBOV,16578.0 +9424,2003-10-02T10:00:00,BMFBOVESPA:IBOV,16893.0 +9425,2003-10-03T10:00:00,BMFBOVESPA:IBOV,17089.0 +9426,2003-10-06T10:00:00,BMFBOVESPA:IBOV,17273.0 +9427,2003-10-07T10:00:00,BMFBOVESPA:IBOV,17470.0 +9428,2003-10-08T10:00:00,BMFBOVESPA:IBOV,17804.0 +9429,2003-10-09T10:00:00,BMFBOVESPA:IBOV,17708.0 +9430,2003-10-10T10:00:00,BMFBOVESPA:IBOV,17676.0 +9431,2003-10-13T10:00:00,BMFBOVESPA:IBOV,18061.0 +9432,2003-10-14T10:00:00,BMFBOVESPA:IBOV,18178.0 +9433,2003-10-15T10:00:00,BMFBOVESPA:IBOV,17942.0 +9434,2003-10-16T10:00:00,BMFBOVESPA:IBOV,17955.0 +9435,2003-10-17T10:00:00,BMFBOVESPA:IBOV,17790.0 +9436,2003-10-20T10:00:00,BMFBOVESPA:IBOV,18233.0 +9437,2003-10-21T10:00:00,BMFBOVESPA:IBOV,18448.0 +9438,2003-10-22T10:00:00,BMFBOVESPA:IBOV,18234.0 +9439,2003-10-23T10:00:00,BMFBOVESPA:IBOV,17689.0 +9440,2003-10-24T10:00:00,BMFBOVESPA:IBOV,17813.0 +9441,2003-10-27T10:00:00,BMFBOVESPA:IBOV,17750.0 +9442,2003-10-28T10:00:00,BMFBOVESPA:IBOV,18227.0 +9443,2003-10-29T10:00:00,BMFBOVESPA:IBOV,17944.0 +9444,2003-10-30T10:00:00,BMFBOVESPA:IBOV,18093.0 +9445,2003-10-31T10:00:00,BMFBOVESPA:IBOV,17982.0 +9446,2003-11-03T10:00:00,BMFBOVESPA:IBOV,18517.0 +9447,2003-11-04T10:00:00,BMFBOVESPA:IBOV,18541.0 +9448,2003-11-05T10:00:00,BMFBOVESPA:IBOV,18307.0 +9449,2003-11-06T10:00:00,BMFBOVESPA:IBOV,18612.0 +9450,2003-11-07T10:00:00,BMFBOVESPA:IBOV,18672.0 +9451,2003-11-10T10:00:00,BMFBOVESPA:IBOV,18572.0 +9452,2003-11-11T10:00:00,BMFBOVESPA:IBOV,18408.0 +9453,2003-11-12T10:00:00,BMFBOVESPA:IBOV,18794.0 +9454,2003-11-13T10:00:00,BMFBOVESPA:IBOV,18754.0 +9455,2003-11-14T10:00:00,BMFBOVESPA:IBOV,18985.0 +9456,2003-11-17T10:00:00,BMFBOVESPA:IBOV,18668.0 +9457,2003-11-18T10:00:00,BMFBOVESPA:IBOV,18813.0 +9458,2003-11-19T10:00:00,BMFBOVESPA:IBOV,18807.0 +9459,2003-11-20T10:00:00,BMFBOVESPA:IBOV,19199.0 +9460,2003-11-21T10:00:00,BMFBOVESPA:IBOV,19248.0 +9461,2003-11-24T10:00:00,BMFBOVESPA:IBOV,19691.0 +9462,2003-11-25T10:00:00,BMFBOVESPA:IBOV,19810.0 +9463,2003-11-26T10:00:00,BMFBOVESPA:IBOV,19695.0 +9464,2003-11-27T10:00:00,BMFBOVESPA:IBOV,19961.0 +9465,2003-11-28T10:00:00,BMFBOVESPA:IBOV,20184.0 +9466,2003-12-01T10:00:00,BMFBOVESPA:IBOV,20521.0 +9467,2003-12-02T10:00:00,BMFBOVESPA:IBOV,20585.0 +9468,2003-12-03T10:00:00,BMFBOVESPA:IBOV,20540.0 +9469,2003-12-04T10:00:00,BMFBOVESPA:IBOV,20414.0 +9470,2003-12-05T10:00:00,BMFBOVESPA:IBOV,20880.0 +9471,2003-12-08T10:00:00,BMFBOVESPA:IBOV,20889.0 +9472,2003-12-09T10:00:00,BMFBOVESPA:IBOV,21260.0 +9473,2003-12-10T10:00:00,BMFBOVESPA:IBOV,20973.0 +9474,2003-12-11T10:00:00,BMFBOVESPA:IBOV,21296.0 +9475,2003-12-12T10:00:00,BMFBOVESPA:IBOV,20974.0 +9476,2003-12-15T10:00:00,BMFBOVESPA:IBOV,20710.0 +9477,2003-12-16T10:00:00,BMFBOVESPA:IBOV,20760.0 +9478,2003-12-17T10:00:00,BMFBOVESPA:IBOV,21199.0 +9479,2003-12-18T10:00:00,BMFBOVESPA:IBOV,21489.0 +9480,2003-12-19T10:00:00,BMFBOVESPA:IBOV,21386.0 +9481,2003-12-22T10:00:00,BMFBOVESPA:IBOV,21630.0 +9482,2003-12-23T10:00:00,BMFBOVESPA:IBOV,21688.0 +9483,2003-12-26T10:00:00,BMFBOVESPA:IBOV,21807.0 +9484,2003-12-29T10:00:00,BMFBOVESPA:IBOV,22045.0 +9485,2003-12-30T10:00:00,BMFBOVESPA:IBOV,22236.0 +9486,2004-01-02T10:00:00,BMFBOVESPA:IBOV,22445.0 +9487,2004-01-05T10:00:00,BMFBOVESPA:IBOV,23532.0 +9488,2004-01-06T10:00:00,BMFBOVESPA:IBOV,23576.0 +9489,2004-01-07T10:00:00,BMFBOVESPA:IBOV,23320.0 +9490,2004-01-08T10:00:00,BMFBOVESPA:IBOV,23717.0 +9491,2004-01-09T10:00:00,BMFBOVESPA:IBOV,23917.0 +9492,2004-01-12T10:00:00,BMFBOVESPA:IBOV,24237.0 +9493,2004-01-13T10:00:00,BMFBOVESPA:IBOV,23940.0 +9494,2004-01-14T10:00:00,BMFBOVESPA:IBOV,23399.0 +9495,2004-01-15T10:00:00,BMFBOVESPA:IBOV,22962.0 +9496,2004-01-16T10:00:00,BMFBOVESPA:IBOV,23155.0 +9497,2004-01-19T10:00:00,BMFBOVESPA:IBOV,23385.0 +9498,2004-01-20T10:00:00,BMFBOVESPA:IBOV,23679.0 +9499,2004-01-21T10:00:00,BMFBOVESPA:IBOV,23302.0 +9500,2004-01-22T10:00:00,BMFBOVESPA:IBOV,22969.0 +9501,2004-01-23T10:00:00,BMFBOVESPA:IBOV,23471.0 +9502,2004-01-26T10:00:00,BMFBOVESPA:IBOV,24350.0 +9503,2004-01-27T10:00:00,BMFBOVESPA:IBOV,24226.0 +9504,2004-01-28T10:00:00,BMFBOVESPA:IBOV,23852.0 +9505,2004-01-29T10:00:00,BMFBOVESPA:IBOV,22386.0 +9506,2004-01-30T10:00:00,BMFBOVESPA:IBOV,21851.0 +9507,2004-02-02T10:00:00,BMFBOVESPA:IBOV,21787.0 +9508,2004-02-03T10:00:00,BMFBOVESPA:IBOV,22281.0 +9509,2004-02-04T10:00:00,BMFBOVESPA:IBOV,21685.0 +9510,2004-02-05T10:00:00,BMFBOVESPA:IBOV,21092.0 +9511,2004-02-06T10:00:00,BMFBOVESPA:IBOV,21969.0 +9512,2004-02-09T10:00:00,BMFBOVESPA:IBOV,21962.0 +9513,2004-02-10T10:00:00,BMFBOVESPA:IBOV,22171.0 +9514,2004-02-11T10:00:00,BMFBOVESPA:IBOV,23197.0 +9515,2004-02-12T10:00:00,BMFBOVESPA:IBOV,23063.0 +9516,2004-02-13T10:00:00,BMFBOVESPA:IBOV,22530.0 +9517,2004-02-16T10:00:00,BMFBOVESPA:IBOV,21943.0 +9518,2004-02-17T10:00:00,BMFBOVESPA:IBOV,22116.0 +9519,2004-02-18T10:00:00,BMFBOVESPA:IBOV,22000.0 +9520,2004-02-19T10:00:00,BMFBOVESPA:IBOV,20951.0 +9521,2004-02-20T10:00:00,BMFBOVESPA:IBOV,21337.0 +9522,2004-02-25T10:00:00,BMFBOVESPA:IBOV,21609.0 +9523,2004-02-26T10:00:00,BMFBOVESPA:IBOV,21450.0 +9524,2004-02-27T10:00:00,BMFBOVESPA:IBOV,21755.0 +9525,2004-03-01T10:00:00,BMFBOVESPA:IBOV,22499.0 +9526,2004-03-02T10:00:00,BMFBOVESPA:IBOV,22442.0 +9527,2004-03-03T10:00:00,BMFBOVESPA:IBOV,22550.0 +9528,2004-03-04T10:00:00,BMFBOVESPA:IBOV,22393.0 +9529,2004-03-05T10:00:00,BMFBOVESPA:IBOV,22873.0 +9530,2004-03-08T10:00:00,BMFBOVESPA:IBOV,22993.0 +9531,2004-03-09T10:00:00,BMFBOVESPA:IBOV,22674.0 +9532,2004-03-10T10:00:00,BMFBOVESPA:IBOV,21670.0 +9533,2004-03-11T10:00:00,BMFBOVESPA:IBOV,20763.0 +9534,2004-03-12T10:00:00,BMFBOVESPA:IBOV,21776.0 +9535,2004-03-15T10:00:00,BMFBOVESPA:IBOV,21234.0 +9536,2004-03-16T10:00:00,BMFBOVESPA:IBOV,21613.0 +9537,2004-03-17T10:00:00,BMFBOVESPA:IBOV,21901.0 +9538,2004-03-18T10:00:00,BMFBOVESPA:IBOV,22370.0 +9539,2004-03-19T10:00:00,BMFBOVESPA:IBOV,22261.0 +9540,2004-03-22T10:00:00,BMFBOVESPA:IBOV,21663.0 +9541,2004-03-23T10:00:00,BMFBOVESPA:IBOV,21205.0 +9542,2004-03-24T10:00:00,BMFBOVESPA:IBOV,20985.0 +9543,2004-03-25T10:00:00,BMFBOVESPA:IBOV,21000.0 +9544,2004-03-26T10:00:00,BMFBOVESPA:IBOV,21541.0 +9545,2004-03-29T10:00:00,BMFBOVESPA:IBOV,21531.0 +9546,2004-03-30T10:00:00,BMFBOVESPA:IBOV,22043.0 +9547,2004-03-31T10:00:00,BMFBOVESPA:IBOV,22142.0 +9548,2004-04-01T10:00:00,BMFBOVESPA:IBOV,22647.0 +9549,2004-04-02T10:00:00,BMFBOVESPA:IBOV,22949.0 +9550,2004-04-05T10:00:00,BMFBOVESPA:IBOV,23146.0 +9551,2004-04-06T10:00:00,BMFBOVESPA:IBOV,23072.0 +9552,2004-04-07T10:00:00,BMFBOVESPA:IBOV,22443.0 +9553,2004-04-08T10:00:00,BMFBOVESPA:IBOV,22725.0 +9554,2004-04-12T10:00:00,BMFBOVESPA:IBOV,22780.0 +9555,2004-04-13T10:00:00,BMFBOVESPA:IBOV,22620.0 +9556,2004-04-14T10:00:00,BMFBOVESPA:IBOV,22312.0 +9557,2004-04-15T10:00:00,BMFBOVESPA:IBOV,21739.0 +9558,2004-04-16T10:00:00,BMFBOVESPA:IBOV,21769.0 +9559,2004-04-19T10:00:00,BMFBOVESPA:IBOV,21627.0 +9560,2004-04-20T10:00:00,BMFBOVESPA:IBOV,21078.0 +9561,2004-04-22T10:00:00,BMFBOVESPA:IBOV,21142.0 +9562,2004-04-23T10:00:00,BMFBOVESPA:IBOV,21590.0 +9563,2004-04-26T10:00:00,BMFBOVESPA:IBOV,21324.0 +9564,2004-04-27T10:00:00,BMFBOVESPA:IBOV,21317.0 +9565,2004-04-28T10:00:00,BMFBOVESPA:IBOV,20474.0 +9566,2004-04-29T10:00:00,BMFBOVESPA:IBOV,19865.0 +9567,2004-04-30T10:00:00,BMFBOVESPA:IBOV,19607.0 +9568,2004-05-03T10:00:00,BMFBOVESPA:IBOV,19709.0 +9569,2004-05-04T10:00:00,BMFBOVESPA:IBOV,19988.0 +9570,2004-05-05T10:00:00,BMFBOVESPA:IBOV,20026.0 +9571,2004-05-06T10:00:00,BMFBOVESPA:IBOV,19190.0 +9572,2004-05-07T10:00:00,BMFBOVESPA:IBOV,18620.0 +9573,2004-05-10T10:00:00,BMFBOVESPA:IBOV,17604.0 +9574,2004-05-11T10:00:00,BMFBOVESPA:IBOV,18537.0 +9575,2004-05-12T10:00:00,BMFBOVESPA:IBOV,18326.0 +9576,2004-05-13T10:00:00,BMFBOVESPA:IBOV,18402.0 +9577,2004-05-14T10:00:00,BMFBOVESPA:IBOV,18611.0 +9578,2004-05-17T10:00:00,BMFBOVESPA:IBOV,18122.0 +9579,2004-05-18T10:00:00,BMFBOVESPA:IBOV,18556.0 +9580,2004-05-19T10:00:00,BMFBOVESPA:IBOV,18688.0 +9581,2004-05-20T10:00:00,BMFBOVESPA:IBOV,18240.0 +9582,2004-05-21T10:00:00,BMFBOVESPA:IBOV,18285.0 +9583,2004-05-24T10:00:00,BMFBOVESPA:IBOV,18669.0 +9584,2004-05-25T10:00:00,BMFBOVESPA:IBOV,18860.0 +9585,2004-05-26T10:00:00,BMFBOVESPA:IBOV,19069.0 +9586,2004-05-27T10:00:00,BMFBOVESPA:IBOV,19734.0 +9587,2004-05-28T10:00:00,BMFBOVESPA:IBOV,19667.0 +9588,2004-05-31T10:00:00,BMFBOVESPA:IBOV,19545.0 +9589,2004-06-01T10:00:00,BMFBOVESPA:IBOV,19546.0 +9590,2004-06-02T10:00:00,BMFBOVESPA:IBOV,19717.0 +9591,2004-06-03T10:00:00,BMFBOVESPA:IBOV,19400.0 +9592,2004-06-04T10:00:00,BMFBOVESPA:IBOV,19819.0 +9593,2004-06-07T10:00:00,BMFBOVESPA:IBOV,20447.0 +9594,2004-06-08T10:00:00,BMFBOVESPA:IBOV,20284.0 +9595,2004-06-09T10:00:00,BMFBOVESPA:IBOV,19865.0 +9596,2004-06-11T10:00:00,BMFBOVESPA:IBOV,19834.0 +9597,2004-06-14T10:00:00,BMFBOVESPA:IBOV,19488.0 +9598,2004-06-15T10:00:00,BMFBOVESPA:IBOV,20047.0 +9599,2004-06-16T10:00:00,BMFBOVESPA:IBOV,20460.0 +9600,2004-06-17T10:00:00,BMFBOVESPA:IBOV,20335.0 +9601,2004-06-18T10:00:00,BMFBOVESPA:IBOV,20333.0 +9602,2004-06-21T10:00:00,BMFBOVESPA:IBOV,20293.0 +9603,2004-06-22T10:00:00,BMFBOVESPA:IBOV,20199.0 +9604,2004-06-23T10:00:00,BMFBOVESPA:IBOV,20836.0 +9605,2004-06-24T10:00:00,BMFBOVESPA:IBOV,20708.0 +9606,2004-06-25T10:00:00,BMFBOVESPA:IBOV,20750.0 +9607,2004-06-28T10:00:00,BMFBOVESPA:IBOV,20351.0 +9608,2004-06-29T10:00:00,BMFBOVESPA:IBOV,20801.0 +9609,2004-06-30T10:00:00,BMFBOVESPA:IBOV,21149.0 +9610,2004-07-01T10:00:00,BMFBOVESPA:IBOV,21349.0 +9611,2004-07-02T10:00:00,BMFBOVESPA:IBOV,21568.0 +9612,2004-07-05T10:00:00,BMFBOVESPA:IBOV,21670.0 +9613,2004-07-06T10:00:00,BMFBOVESPA:IBOV,21188.0 +9614,2004-07-07T10:00:00,BMFBOVESPA:IBOV,21171.0 +9615,2004-07-08T10:00:00,BMFBOVESPA:IBOV,20887.0 +9616,2004-07-12T10:00:00,BMFBOVESPA:IBOV,21532.0 +9617,2004-07-13T10:00:00,BMFBOVESPA:IBOV,21677.0 +9618,2004-07-14T10:00:00,BMFBOVESPA:IBOV,21673.0 +9619,2004-07-15T10:00:00,BMFBOVESPA:IBOV,22065.0 +9620,2004-07-16T10:00:00,BMFBOVESPA:IBOV,22447.0 +9621,2004-07-19T10:00:00,BMFBOVESPA:IBOV,22102.0 +9622,2004-07-20T10:00:00,BMFBOVESPA:IBOV,22361.0 +9623,2004-07-21T10:00:00,BMFBOVESPA:IBOV,21810.0 +9624,2004-07-22T10:00:00,BMFBOVESPA:IBOV,21730.0 +9625,2004-07-23T10:00:00,BMFBOVESPA:IBOV,21591.0 +9626,2004-07-26T10:00:00,BMFBOVESPA:IBOV,21318.0 +9627,2004-07-27T10:00:00,BMFBOVESPA:IBOV,21737.0 +9628,2004-07-28T10:00:00,BMFBOVESPA:IBOV,22168.0 +9629,2004-07-29T10:00:00,BMFBOVESPA:IBOV,22228.0 +9630,2004-07-30T10:00:00,BMFBOVESPA:IBOV,22337.0 +9631,2004-08-02T10:00:00,BMFBOVESPA:IBOV,22448.0 +9632,2004-08-03T10:00:00,BMFBOVESPA:IBOV,22373.0 +9633,2004-08-04T10:00:00,BMFBOVESPA:IBOV,22178.0 +9634,2004-08-05T10:00:00,BMFBOVESPA:IBOV,21330.0 +9635,2004-08-06T10:00:00,BMFBOVESPA:IBOV,21653.0 +9636,2004-08-09T10:00:00,BMFBOVESPA:IBOV,21261.0 +9637,2004-08-10T10:00:00,BMFBOVESPA:IBOV,21737.0 +9638,2004-08-11T10:00:00,BMFBOVESPA:IBOV,21570.0 +9639,2004-08-12T10:00:00,BMFBOVESPA:IBOV,21570.0 +9640,2004-08-13T10:00:00,BMFBOVESPA:IBOV,21401.0 +9641,2004-08-16T10:00:00,BMFBOVESPA:IBOV,21764.0 +9642,2004-08-17T10:00:00,BMFBOVESPA:IBOV,22061.0 +9643,2004-08-18T10:00:00,BMFBOVESPA:IBOV,22779.0 +9644,2004-08-19T10:00:00,BMFBOVESPA:IBOV,22935.0 +9645,2004-08-20T10:00:00,BMFBOVESPA:IBOV,23196.0 +9646,2004-08-23T10:00:00,BMFBOVESPA:IBOV,22852.0 +9647,2004-08-24T10:00:00,BMFBOVESPA:IBOV,22870.0 +9648,2004-08-25T10:00:00,BMFBOVESPA:IBOV,23058.0 +9649,2004-08-26T10:00:00,BMFBOVESPA:IBOV,22582.0 +9650,2004-08-27T10:00:00,BMFBOVESPA:IBOV,22597.0 +9651,2004-08-30T10:00:00,BMFBOVESPA:IBOV,22869.0 +9652,2004-08-31T10:00:00,BMFBOVESPA:IBOV,22803.0 +9653,2004-09-01T10:00:00,BMFBOVESPA:IBOV,22513.0 +9654,2004-09-02T10:00:00,BMFBOVESPA:IBOV,22688.0 +9655,2004-09-03T10:00:00,BMFBOVESPA:IBOV,22415.0 +9656,2004-09-06T10:00:00,BMFBOVESPA:IBOV,22501.0 +9657,2004-09-08T10:00:00,BMFBOVESPA:IBOV,22534.0 +9658,2004-09-09T10:00:00,BMFBOVESPA:IBOV,22286.0 +9659,2004-09-10T10:00:00,BMFBOVESPA:IBOV,21968.0 +9660,2004-09-13T10:00:00,BMFBOVESPA:IBOV,21809.0 +9661,2004-09-14T10:00:00,BMFBOVESPA:IBOV,22309.0 +9662,2004-09-15T10:00:00,BMFBOVESPA:IBOV,22344.0 +9663,2004-09-16T10:00:00,BMFBOVESPA:IBOV,22876.0 +9664,2004-09-17T10:00:00,BMFBOVESPA:IBOV,23074.0 +9665,2004-09-20T10:00:00,BMFBOVESPA:IBOV,23078.199 +9666,2004-09-21T10:00:00,BMFBOVESPA:IBOV,23089.199 +9667,2004-09-22T10:00:00,BMFBOVESPA:IBOV,22748.9 +9668,2004-09-23T10:00:00,BMFBOVESPA:IBOV,22943.551 +9669,2004-09-24T10:00:00,BMFBOVESPA:IBOV,22972.07 +9670,2004-09-27T10:00:00,BMFBOVESPA:IBOV,22834.061 +9671,2004-09-28T10:00:00,BMFBOVESPA:IBOV,23230.641 +9672,2004-09-29T10:00:00,BMFBOVESPA:IBOV,23208.35 +9673,2004-09-30T10:00:00,BMFBOVESPA:IBOV,23245.24 +9674,2004-10-01T10:00:00,BMFBOVESPA:IBOV,23777.02 +9675,2004-10-04T10:00:00,BMFBOVESPA:IBOV,24150.391 +9676,2004-10-05T10:00:00,BMFBOVESPA:IBOV,24205.25 +9677,2004-10-06T10:00:00,BMFBOVESPA:IBOV,24027.141 +9678,2004-10-07T10:00:00,BMFBOVESPA:IBOV,24104.18 +9679,2004-10-08T10:00:00,BMFBOVESPA:IBOV,23926.85 +9680,2004-10-11T10:00:00,BMFBOVESPA:IBOV,23953.949 +9681,2004-10-12T10:00:00,BMFBOVESPA:IBOV,23953.949 +9682,2004-10-13T10:00:00,BMFBOVESPA:IBOV,23289.289 +9683,2004-10-14T10:00:00,BMFBOVESPA:IBOV,22959.48 +9684,2004-10-15T10:00:00,BMFBOVESPA:IBOV,23367.801 +9685,2004-10-18T10:00:00,BMFBOVESPA:IBOV,23411.0 +9686,2004-10-19T10:00:00,BMFBOVESPA:IBOV,22892.9 +9687,2004-10-20T10:00:00,BMFBOVESPA:IBOV,22873.4 +9688,2004-10-21T10:00:00,BMFBOVESPA:IBOV,23058.9 +9689,2004-10-22T10:00:00,BMFBOVESPA:IBOV,22735.4 +9690,2004-10-25T10:00:00,BMFBOVESPA:IBOV,22602.6 +9691,2004-10-26T10:00:00,BMFBOVESPA:IBOV,22848.9 +9692,2004-10-27T10:00:00,BMFBOVESPA:IBOV,23170.699 +9693,2004-10-28T10:00:00,BMFBOVESPA:IBOV,22928.5 +9694,2004-10-29T10:00:00,BMFBOVESPA:IBOV,23052.1 +9695,2004-11-01T10:00:00,BMFBOVESPA:IBOV,23272.9 +9696,2004-11-03T10:00:00,BMFBOVESPA:IBOV,23660.1 +9697,2004-11-04T10:00:00,BMFBOVESPA:IBOV,23879.6 +9698,2004-11-05T10:00:00,BMFBOVESPA:IBOV,23541.6 +9699,2004-11-08T10:00:00,BMFBOVESPA:IBOV,23211.801 +9700,2004-11-09T10:00:00,BMFBOVESPA:IBOV,23215.801 +9701,2004-11-10T10:00:00,BMFBOVESPA:IBOV,23454.5 +9702,2004-11-11T10:00:00,BMFBOVESPA:IBOV,23520.699 +9703,2004-11-12T10:00:00,BMFBOVESPA:IBOV,24035.4 +9704,2004-11-16T10:00:00,BMFBOVESPA:IBOV,23772.0 +9705,2004-11-17T10:00:00,BMFBOVESPA:IBOV,24169.801 +9706,2004-11-18T10:00:00,BMFBOVESPA:IBOV,24143.0 +9707,2004-11-19T10:00:00,BMFBOVESPA:IBOV,24034.1 +9708,2004-11-22T10:00:00,BMFBOVESPA:IBOV,24444.9 +9709,2004-11-23T10:00:00,BMFBOVESPA:IBOV,24340.4 +9710,2004-11-24T10:00:00,BMFBOVESPA:IBOV,24368.301 +9711,2004-11-25T10:00:00,BMFBOVESPA:IBOV,24866.6 +9712,2004-11-26T10:00:00,BMFBOVESPA:IBOV,24997.801 +9713,2004-11-29T10:00:00,BMFBOVESPA:IBOV,24854.699 +9714,2004-11-30T10:00:00,BMFBOVESPA:IBOV,25128.301 +9715,2004-12-01T10:00:00,BMFBOVESPA:IBOV,25234.699 +9716,2004-12-02T10:00:00,BMFBOVESPA:IBOV,25200.4 +9717,2004-12-03T10:00:00,BMFBOVESPA:IBOV,25467.9 +9718,2004-12-06T10:00:00,BMFBOVESPA:IBOV,25632.5 +9719,2004-12-07T10:00:00,BMFBOVESPA:IBOV,24988.6 +9720,2004-12-08T10:00:00,BMFBOVESPA:IBOV,24968.301 +9721,2004-12-09T10:00:00,BMFBOVESPA:IBOV,24526.0 +9722,2004-12-10T10:00:00,BMFBOVESPA:IBOV,24933.301 +9723,2004-12-13T10:00:00,BMFBOVESPA:IBOV,25225.1 +9724,2004-12-14T10:00:00,BMFBOVESPA:IBOV,25563.1 +9725,2004-12-15T10:00:00,BMFBOVESPA:IBOV,25575.801 +9726,2004-12-16T10:00:00,BMFBOVESPA:IBOV,25831.1 +9727,2004-12-17T10:00:00,BMFBOVESPA:IBOV,25659.141 +9728,2004-12-20T10:00:00,BMFBOVESPA:IBOV,25536.631 +9729,2004-12-21T10:00:00,BMFBOVESPA:IBOV,25889.721 +9730,2004-12-22T10:00:00,BMFBOVESPA:IBOV,25723.189 +9731,2004-12-23T10:00:00,BMFBOVESPA:IBOV,25878.189 +9732,2004-12-27T10:00:00,BMFBOVESPA:IBOV,25936.93 +9733,2004-12-28T10:00:00,BMFBOVESPA:IBOV,26116.609 +9734,2004-12-29T10:00:00,BMFBOVESPA:IBOV,26161.311 +9735,2004-12-30T10:00:00,BMFBOVESPA:IBOV,26196.25 +9736,2005-01-03T10:00:00,BMFBOVESPA:IBOV,25722.01 +9737,2005-01-04T10:00:00,BMFBOVESPA:IBOV,24848.039 +9738,2005-01-05T10:00:00,BMFBOVESPA:IBOV,24695.141 +9739,2005-01-06T10:00:00,BMFBOVESPA:IBOV,24366.93 +9740,2005-01-07T10:00:00,BMFBOVESPA:IBOV,24747.221 +9741,2005-01-10T10:00:00,BMFBOVESPA:IBOV,24291.801 +9742,2005-01-11T10:00:00,BMFBOVESPA:IBOV,24369.869 +9743,2005-01-12T10:00:00,BMFBOVESPA:IBOV,24496.279 +9744,2005-01-13T10:00:00,BMFBOVESPA:IBOV,24805.74 +9745,2005-01-14T10:00:00,BMFBOVESPA:IBOV,24924.131 +9746,2005-01-17T10:00:00,BMFBOVESPA:IBOV,24515.221 +9747,2005-01-18T10:00:00,BMFBOVESPA:IBOV,24089.189 +9748,2005-01-19T10:00:00,BMFBOVESPA:IBOV,24271.23 +9749,2005-01-20T10:00:00,BMFBOVESPA:IBOV,23609.971 +9750,2005-01-21T10:00:00,BMFBOVESPA:IBOV,23818.369 +9751,2005-01-24T10:00:00,BMFBOVESPA:IBOV,24197.721 +9752,2005-01-26T10:00:00,BMFBOVESPA:IBOV,24530.16 +9753,2005-01-27T10:00:00,BMFBOVESPA:IBOV,24030.09 +9754,2005-01-28T10:00:00,BMFBOVESPA:IBOV,23968.09 +9755,2005-01-31T10:00:00,BMFBOVESPA:IBOV,24355.029 +9756,2005-02-01T10:00:00,BMFBOVESPA:IBOV,24149.461 +9757,2005-02-02T10:00:00,BMFBOVESPA:IBOV,24605.359 +9758,2005-02-03T10:00:00,BMFBOVESPA:IBOV,24873.631 +9759,2005-02-04T10:00:00,BMFBOVESPA:IBOV,25731.939 +9760,2005-02-09T10:00:00,BMFBOVESPA:IBOV,26307.311 +9761,2005-02-10T10:00:00,BMFBOVESPA:IBOV,26415.789 +9762,2005-02-11T10:00:00,BMFBOVESPA:IBOV,26670.52 +9763,2005-02-14T10:00:00,BMFBOVESPA:IBOV,26531.891 +9764,2005-02-15T10:00:00,BMFBOVESPA:IBOV,26610.119 +9765,2005-02-16T10:00:00,BMFBOVESPA:IBOV,26384.08 +9766,2005-02-17T10:00:00,BMFBOVESPA:IBOV,27090.91 +9767,2005-02-18T10:00:00,BMFBOVESPA:IBOV,26756.25 +9768,2005-02-21T10:00:00,BMFBOVESPA:IBOV,26868.141 +9769,2005-02-22T10:00:00,BMFBOVESPA:IBOV,26646.93 +9770,2005-02-23T10:00:00,BMFBOVESPA:IBOV,27198.0 +9771,2005-02-24T10:00:00,BMFBOVESPA:IBOV,28388.98 +9772,2005-02-25T10:00:00,BMFBOVESPA:IBOV,28396.141 +9773,2005-02-28T10:00:00,BMFBOVESPA:IBOV,28066.961 +9774,2005-03-01T10:00:00,BMFBOVESPA:IBOV,27714.539 +9775,2005-03-02T10:00:00,BMFBOVESPA:IBOV,28182.301 +9776,2005-03-03T10:00:00,BMFBOVESPA:IBOV,28677.051 +9777,2005-03-04T10:00:00,BMFBOVESPA:IBOV,29178.801 +9778,2005-03-07T10:00:00,BMFBOVESPA:IBOV,29423.4 +9779,2005-03-08T10:00:00,BMFBOVESPA:IBOV,29020.1 +9780,2005-03-09T10:00:00,BMFBOVESPA:IBOV,28409.4 +9781,2005-03-10T10:00:00,BMFBOVESPA:IBOV,28496.52 +9782,2005-03-11T10:00:00,BMFBOVESPA:IBOV,28110.4 +9783,2005-03-14T10:00:00,BMFBOVESPA:IBOV,28058.58 +9784,2005-03-15T10:00:00,BMFBOVESPA:IBOV,27643.141 +9785,2005-03-16T10:00:00,BMFBOVESPA:IBOV,27788.25 +9786,2005-03-17T10:00:00,BMFBOVESPA:IBOV,28118.82 +9787,2005-03-18T10:00:00,BMFBOVESPA:IBOV,27634.949 +9788,2005-03-21T10:00:00,BMFBOVESPA:IBOV,27433.49 +9789,2005-03-22T10:00:00,BMFBOVESPA:IBOV,26652.16 +9790,2005-03-23T10:00:00,BMFBOVESPA:IBOV,26297.561 +9791,2005-03-24T10:00:00,BMFBOVESPA:IBOV,26658.18 +9792,2005-03-28T10:00:00,BMFBOVESPA:IBOV,26253.58 +9793,2005-03-29T10:00:00,BMFBOVESPA:IBOV,25824.59 +9794,2005-03-30T10:00:00,BMFBOVESPA:IBOV,26415.65 +9795,2005-03-31T10:00:00,BMFBOVESPA:IBOV,26659.73 +9796,2005-04-01T10:00:00,BMFBOVESPA:IBOV,26806.631 +9797,2005-04-04T10:00:00,BMFBOVESPA:IBOV,26406.75 +9798,2005-04-05T10:00:00,BMFBOVESPA:IBOV,26038.439 +9799,2005-04-06T10:00:00,BMFBOVESPA:IBOV,25695.051 +9800,2005-04-07T10:00:00,BMFBOVESPA:IBOV,26307.83 +9801,2005-04-08T10:00:00,BMFBOVESPA:IBOV,25884.631 +9802,2005-04-11T10:00:00,BMFBOVESPA:IBOV,25899.73 +9803,2005-04-12T10:00:00,BMFBOVESPA:IBOV,26206.211 +9804,2005-04-13T10:00:00,BMFBOVESPA:IBOV,26066.109 +9805,2005-04-14T10:00:00,BMFBOVESPA:IBOV,25136.68 +9806,2005-04-15T10:00:00,BMFBOVESPA:IBOV,24656.0 +9807,2005-04-18T10:00:00,BMFBOVESPA:IBOV,24877.0 +9808,2005-04-19T10:00:00,BMFBOVESPA:IBOV,25566.0 +9809,2005-04-20T10:00:00,BMFBOVESPA:IBOV,25062.0 +9810,2005-04-22T10:00:00,BMFBOVESPA:IBOV,24767.0 +9811,2005-04-25T10:00:00,BMFBOVESPA:IBOV,25227.439 +9812,2005-04-26T10:00:00,BMFBOVESPA:IBOV,25304.75 +9813,2005-04-27T10:00:00,BMFBOVESPA:IBOV,25246.051 +9814,2005-04-28T10:00:00,BMFBOVESPA:IBOV,24439.711 +9815,2005-04-29T10:00:00,BMFBOVESPA:IBOV,24858.26 +9816,2005-05-02T10:00:00,BMFBOVESPA:IBOV,24707.869 +9817,2005-05-03T10:00:00,BMFBOVESPA:IBOV,24715.631 +9818,2005-05-04T10:00:00,BMFBOVESPA:IBOV,25474.471 +9819,2005-05-05T10:00:00,BMFBOVESPA:IBOV,25435.82 +9820,2005-05-06T10:00:00,BMFBOVESPA:IBOV,25593.949 +9821,2005-05-09T10:00:00,BMFBOVESPA:IBOV,25464.75 +9822,2005-05-10T10:00:00,BMFBOVESPA:IBOV,24763.0 +9823,2005-05-11T10:00:00,BMFBOVESPA:IBOV,24699.0 +9824,2005-05-12T10:00:00,BMFBOVESPA:IBOV,24117.0 +9825,2005-05-13T10:00:00,BMFBOVESPA:IBOV,23887.439 +9826,2005-05-16T10:00:00,BMFBOVESPA:IBOV,24378.24 +9827,2005-05-17T10:00:00,BMFBOVESPA:IBOV,24412.76 +9828,2005-05-18T10:00:00,BMFBOVESPA:IBOV,24898.119 +9829,2005-05-19T10:00:00,BMFBOVESPA:IBOV,24829.01 +9830,2005-05-20T10:00:00,BMFBOVESPA:IBOV,24522.41 +9831,2005-05-23T10:00:00,BMFBOVESPA:IBOV,24214.891 +9832,2005-05-24T10:00:00,BMFBOVESPA:IBOV,24545.24 +9833,2005-05-25T10:00:00,BMFBOVESPA:IBOV,24478.42 +9834,2005-05-27T10:00:00,BMFBOVESPA:IBOV,25255.48 +9835,2005-05-30T10:00:00,BMFBOVESPA:IBOV,25424.221 +9836,2005-05-31T10:00:00,BMFBOVESPA:IBOV,25207.07 +9837,2005-06-01T10:00:00,BMFBOVESPA:IBOV,25948.83 +9838,2005-06-02T10:00:00,BMFBOVESPA:IBOV,26639.83 +9839,2005-06-03T10:00:00,BMFBOVESPA:IBOV,26365.619 +9840,2005-06-06T10:00:00,BMFBOVESPA:IBOV,25556.26 +9841,2005-06-07T10:00:00,BMFBOVESPA:IBOV,25028.279 +9842,2005-06-08T10:00:00,BMFBOVESPA:IBOV,24693.84 +9843,2005-06-09T10:00:00,BMFBOVESPA:IBOV,24483.551 +9844,2005-06-10T10:00:00,BMFBOVESPA:IBOV,24950.949 +9845,2005-06-13T10:00:00,BMFBOVESPA:IBOV,24901.83 +9846,2005-06-14T10:00:00,BMFBOVESPA:IBOV,25744.24 +9847,2005-06-15T10:00:00,BMFBOVESPA:IBOV,25481.381 +9848,2005-06-16T10:00:00,BMFBOVESPA:IBOV,25750.529 +9849,2005-06-17T10:00:00,BMFBOVESPA:IBOV,26092.881 +9850,2005-06-20T10:00:00,BMFBOVESPA:IBOV,26051.471 +9851,2005-06-21T10:00:00,BMFBOVESPA:IBOV,25721.68 +9852,2005-06-22T10:00:00,BMFBOVESPA:IBOV,25678.25 +9853,2005-06-23T10:00:00,BMFBOVESPA:IBOV,24815.58 +9854,2005-06-24T10:00:00,BMFBOVESPA:IBOV,24916.91 +9855,2005-06-27T10:00:00,BMFBOVESPA:IBOV,25225.77 +9856,2005-06-28T10:00:00,BMFBOVESPA:IBOV,25261.039 +9857,2005-06-29T10:00:00,BMFBOVESPA:IBOV,25126.359 +9858,2005-06-30T10:00:00,BMFBOVESPA:IBOV,25051.211 +9859,2005-07-01T10:00:00,BMFBOVESPA:IBOV,25311.439 +9860,2005-07-04T10:00:00,BMFBOVESPA:IBOV,25044.529 +9861,2005-07-05T10:00:00,BMFBOVESPA:IBOV,24674.77 +9862,2005-07-06T10:00:00,BMFBOVESPA:IBOV,24516.859 +9863,2005-07-07T10:00:00,BMFBOVESPA:IBOV,24449.51 +9864,2005-07-08T10:00:00,BMFBOVESPA:IBOV,24422.91 +9865,2005-07-11T10:00:00,BMFBOVESPA:IBOV,25015.58 +9866,2005-07-12T10:00:00,BMFBOVESPA:IBOV,25536.25 +9867,2005-07-13T10:00:00,BMFBOVESPA:IBOV,25855.91 +9868,2005-07-14T10:00:00,BMFBOVESPA:IBOV,25919.949 +9869,2005-07-15T10:00:00,BMFBOVESPA:IBOV,25221.529 +9870,2005-07-18T10:00:00,BMFBOVESPA:IBOV,25321.08 +9871,2005-07-19T10:00:00,BMFBOVESPA:IBOV,25267.16 +9872,2005-07-20T10:00:00,BMFBOVESPA:IBOV,25704.76 +9873,2005-07-21T10:00:00,BMFBOVESPA:IBOV,25842.369 +9874,2005-07-22T10:00:00,BMFBOVESPA:IBOV,25391.23 +9875,2005-07-25T10:00:00,BMFBOVESPA:IBOV,24530.789 +9876,2005-07-26T10:00:00,BMFBOVESPA:IBOV,24868.471 +9877,2005-07-27T10:00:00,BMFBOVESPA:IBOV,25337.82 +9878,2005-07-28T10:00:00,BMFBOVESPA:IBOV,26068.369 +9879,2005-07-29T10:00:00,BMFBOVESPA:IBOV,26042.359 +9880,2005-08-01T10:00:00,BMFBOVESPA:IBOV,26298.07 +9881,2005-08-02T10:00:00,BMFBOVESPA:IBOV,26788.539 +9882,2005-08-03T10:00:00,BMFBOVESPA:IBOV,26714.07 +9883,2005-08-04T10:00:00,BMFBOVESPA:IBOV,26465.539 +9884,2005-08-05T10:00:00,BMFBOVESPA:IBOV,26517.92 +9885,2005-08-08T10:00:00,BMFBOVESPA:IBOV,26711.189 +9886,2005-08-09T10:00:00,BMFBOVESPA:IBOV,27291.439 +9887,2005-08-10T10:00:00,BMFBOVESPA:IBOV,27116.92 +9888,2005-08-11T10:00:00,BMFBOVESPA:IBOV,26633.119 +9889,2005-08-12T10:00:00,BMFBOVESPA:IBOV,26950.74 +9890,2005-08-15T10:00:00,BMFBOVESPA:IBOV,27375.02 +9891,2005-08-16T10:00:00,BMFBOVESPA:IBOV,27078.98 +9892,2005-08-17T10:00:00,BMFBOVESPA:IBOV,27416.119 +9893,2005-08-18T10:00:00,BMFBOVESPA:IBOV,26899.74 +9894,2005-08-19T10:00:00,BMFBOVESPA:IBOV,26643.77 +9895,2005-08-22T10:00:00,BMFBOVESPA:IBOV,27260.68 +9896,2005-08-23T10:00:00,BMFBOVESPA:IBOV,26769.279 +9897,2005-08-24T10:00:00,BMFBOVESPA:IBOV,26712.381 +9898,2005-08-25T10:00:00,BMFBOVESPA:IBOV,27401.631 +9899,2005-08-26T10:00:00,BMFBOVESPA:IBOV,27094.609 +9900,2005-08-29T10:00:00,BMFBOVESPA:IBOV,27384.83 +9901,2005-08-30T10:00:00,BMFBOVESPA:IBOV,27603.74 +9902,2005-08-31T10:00:00,BMFBOVESPA:IBOV,28044.83 +9903,2005-09-01T10:00:00,BMFBOVESPA:IBOV,27962.189 +9904,2005-09-02T10:00:00,BMFBOVESPA:IBOV,28319.109 +9905,2005-09-05T10:00:00,BMFBOVESPA:IBOV,28524.74 +9906,2005-09-06T10:00:00,BMFBOVESPA:IBOV,28854.92 +9907,2005-09-08T10:00:00,BMFBOVESPA:IBOV,28828.061 +9908,2005-09-09T10:00:00,BMFBOVESPA:IBOV,29307.91 +9909,2005-09-12T10:00:00,BMFBOVESPA:IBOV,29086.48 +9910,2005-09-13T10:00:00,BMFBOVESPA:IBOV,28880.461 +9911,2005-09-14T10:00:00,BMFBOVESPA:IBOV,29049.99 +9912,2005-09-15T10:00:00,BMFBOVESPA:IBOV,29366.24 +9913,2005-09-16T10:00:00,BMFBOVESPA:IBOV,29815.83 +9914,2005-09-19T10:00:00,BMFBOVESPA:IBOV,30076.02 +9915,2005-09-20T10:00:00,BMFBOVESPA:IBOV,30058.99 +9916,2005-09-21T10:00:00,BMFBOVESPA:IBOV,30837.289 +9917,2005-09-22T10:00:00,BMFBOVESPA:IBOV,30678.43 +9918,2005-09-23T10:00:00,BMFBOVESPA:IBOV,31294.109 +9919,2005-09-26T10:00:00,BMFBOVESPA:IBOV,31143.051 +9920,2005-09-27T10:00:00,BMFBOVESPA:IBOV,30874.939 +9921,2005-09-28T10:00:00,BMFBOVESPA:IBOV,31317.24 +9922,2005-09-29T10:00:00,BMFBOVESPA:IBOV,31208.82 +9923,2005-09-30T10:00:00,BMFBOVESPA:IBOV,31583.789 +9924,2005-10-03T10:00:00,BMFBOVESPA:IBOV,31856.131 +9925,2005-10-04T10:00:00,BMFBOVESPA:IBOV,31283.83 +9926,2005-10-05T10:00:00,BMFBOVESPA:IBOV,30163.52 +9927,2005-10-06T10:00:00,BMFBOVESPA:IBOV,29197.551 +9928,2005-10-07T10:00:00,BMFBOVESPA:IBOV,29972.99 +9929,2005-10-10T10:00:00,BMFBOVESPA:IBOV,30277.221 +9930,2005-10-11T10:00:00,BMFBOVESPA:IBOV,30614.23 +9931,2005-10-13T10:00:00,BMFBOVESPA:IBOV,29880.039 +9932,2005-10-14T10:00:00,BMFBOVESPA:IBOV,29770.221 +9933,2005-10-17T10:00:00,BMFBOVESPA:IBOV,30241.609 +9934,2005-10-18T10:00:00,BMFBOVESPA:IBOV,29067.91 +9935,2005-10-19T10:00:00,BMFBOVESPA:IBOV,29297.109 +9936,2005-10-20T10:00:00,BMFBOVESPA:IBOV,28344.08 +9937,2005-10-21T10:00:00,BMFBOVESPA:IBOV,29175.789 +9938,2005-10-24T10:00:00,BMFBOVESPA:IBOV,29834.99 +9939,2005-10-25T10:00:00,BMFBOVESPA:IBOV,29614.92 +9940,2005-10-26T10:00:00,BMFBOVESPA:IBOV,29729.971 +9941,2005-10-27T10:00:00,BMFBOVESPA:IBOV,29132.52 +9942,2005-10-28T10:00:00,BMFBOVESPA:IBOV,29318.18 +9943,2005-10-31T10:00:00,BMFBOVESPA:IBOV,30144.65 +9944,2005-11-01T10:00:00,BMFBOVESPA:IBOV,30899.711 +9945,2005-11-03T10:00:00,BMFBOVESPA:IBOV,31099.971 +9946,2005-11-04T10:00:00,BMFBOVESPA:IBOV,30894.961 +9947,2005-11-07T10:00:00,BMFBOVESPA:IBOV,30952.24 +9948,2005-11-08T10:00:00,BMFBOVESPA:IBOV,30967.18 +9949,2005-11-09T10:00:00,BMFBOVESPA:IBOV,30666.07 +9950,2005-11-10T10:00:00,BMFBOVESPA:IBOV,30708.57 +9951,2005-11-11T10:00:00,BMFBOVESPA:IBOV,30510.891 +9952,2005-11-14T10:00:00,BMFBOVESPA:IBOV,30218.881 +9953,2005-11-16T10:00:00,BMFBOVESPA:IBOV,30482.119 +9954,2005-11-17T10:00:00,BMFBOVESPA:IBOV,31089.051 +9955,2005-11-18T10:00:00,BMFBOVESPA:IBOV,31102.369 +9956,2005-11-21T10:00:00,BMFBOVESPA:IBOV,31110.07 +9957,2005-11-22T10:00:00,BMFBOVESPA:IBOV,31489.01 +9958,2005-11-23T10:00:00,BMFBOVESPA:IBOV,31942.561 +9959,2005-11-24T10:00:00,BMFBOVESPA:IBOV,31944.73 +9960,2005-11-25T10:00:00,BMFBOVESPA:IBOV,31919.66 +9961,2005-11-28T10:00:00,BMFBOVESPA:IBOV,31357.551 +9962,2005-11-29T10:00:00,BMFBOVESPA:IBOV,31651.551 +9963,2005-11-30T10:00:00,BMFBOVESPA:IBOV,31916.76 +9964,2005-12-01T10:00:00,BMFBOVESPA:IBOV,32617.18 +9965,2005-12-02T10:00:00,BMFBOVESPA:IBOV,32832.449 +9966,2005-12-05T10:00:00,BMFBOVESPA:IBOV,32701.17 +9967,2005-12-06T10:00:00,BMFBOVESPA:IBOV,33223.422 +9968,2005-12-07T10:00:00,BMFBOVESPA:IBOV,32756.789 +9969,2005-12-08T10:00:00,BMFBOVESPA:IBOV,32480.039 +9970,2005-12-09T10:00:00,BMFBOVESPA:IBOV,32921.762 +9971,2005-12-12T10:00:00,BMFBOVESPA:IBOV,32965.941 +9972,2005-12-13T10:00:00,BMFBOVESPA:IBOV,33419.648 +9973,2005-12-14T10:00:00,BMFBOVESPA:IBOV,33629.469 +9974,2005-12-15T10:00:00,BMFBOVESPA:IBOV,33193.27 +9975,2005-12-16T10:00:00,BMFBOVESPA:IBOV,33291.82 +9976,2005-12-19T10:00:00,BMFBOVESPA:IBOV,33005.27 +9977,2005-12-20T10:00:00,BMFBOVESPA:IBOV,33066.531 +9978,2005-12-21T10:00:00,BMFBOVESPA:IBOV,33517.051 +9979,2005-12-22T10:00:00,BMFBOVESPA:IBOV,33512.859 +9980,2005-12-23T10:00:00,BMFBOVESPA:IBOV,33331.262 +9981,2005-12-26T10:00:00,BMFBOVESPA:IBOV,33297.52 +9982,2005-12-27T10:00:00,BMFBOVESPA:IBOV,33370.73 +9983,2005-12-28T10:00:00,BMFBOVESPA:IBOV,33138.48 +9984,2005-12-29T10:00:00,BMFBOVESPA:IBOV,33455.941 +9985,2006-01-02T10:00:00,BMFBOVESPA:IBOV,33507.27 +9986,2006-01-03T10:00:00,BMFBOVESPA:IBOV,34540.578 +9987,2006-01-04T10:00:00,BMFBOVESPA:IBOV,35002.371 +9988,2006-01-05T10:00:00,BMFBOVESPA:IBOV,34936.109 +9989,2006-01-06T10:00:00,BMFBOVESPA:IBOV,35475.02 +9990,2006-01-09T10:00:00,BMFBOVESPA:IBOV,35337.328 +9991,2006-01-10T10:00:00,BMFBOVESPA:IBOV,35049.422 +9992,2006-01-11T10:00:00,BMFBOVESPA:IBOV,35952.238 +9993,2006-01-12T10:00:00,BMFBOVESPA:IBOV,35783.578 +9994,2006-01-13T10:00:00,BMFBOVESPA:IBOV,35897.121 +9995,2006-01-16T10:00:00,BMFBOVESPA:IBOV,36533.68 +9996,2006-01-17T10:00:00,BMFBOVESPA:IBOV,36119.371 +9997,2006-01-18T10:00:00,BMFBOVESPA:IBOV,35805.191 +9998,2006-01-19T10:00:00,BMFBOVESPA:IBOV,36858.191 +9999,2006-01-20T10:00:00,BMFBOVESPA:IBOV,36694.648 +10000,2006-01-23T10:00:00,BMFBOVESPA:IBOV,36631.75 +10001,2006-01-24T10:00:00,BMFBOVESPA:IBOV,37399.672 +10002,2006-01-26T10:00:00,BMFBOVESPA:IBOV,38014.359 +10003,2006-01-27T10:00:00,BMFBOVESPA:IBOV,37822.219 +10004,2006-01-30T10:00:00,BMFBOVESPA:IBOV,38242.039 +10005,2006-01-31T10:00:00,BMFBOVESPA:IBOV,38372.82 +10006,2006-02-01T10:00:00,BMFBOVESPA:IBOV,38484.84 +10007,2006-02-02T10:00:00,BMFBOVESPA:IBOV,37304.191 +10008,2006-02-03T10:00:00,BMFBOVESPA:IBOV,37261.73 +10009,2006-02-06T10:00:00,BMFBOVESPA:IBOV,37331.219 +10010,2006-02-07T10:00:00,BMFBOVESPA:IBOV,36568.512 +10011,2006-02-08T10:00:00,BMFBOVESPA:IBOV,36499.41 +10012,2006-02-09T10:00:00,BMFBOVESPA:IBOV,36882.309 +10013,2006-02-10T10:00:00,BMFBOVESPA:IBOV,36975.27 +10014,2006-02-13T10:00:00,BMFBOVESPA:IBOV,36113.949 +10015,2006-02-14T10:00:00,BMFBOVESPA:IBOV,36626.879 +10016,2006-02-15T10:00:00,BMFBOVESPA:IBOV,37260.32 +10017,2006-02-16T10:00:00,BMFBOVESPA:IBOV,38256.391 +10018,2006-02-17T10:00:00,BMFBOVESPA:IBOV,38421.828 +10019,2006-02-20T10:00:00,BMFBOVESPA:IBOV,38621.762 +10020,2006-02-21T10:00:00,BMFBOVESPA:IBOV,38235.75 +10021,2006-02-22T10:00:00,BMFBOVESPA:IBOV,38158.922 +10022,2006-02-23T10:00:00,BMFBOVESPA:IBOV,38335.922 +10023,2006-02-24T10:00:00,BMFBOVESPA:IBOV,38546.781 +10024,2006-03-01T10:00:00,BMFBOVESPA:IBOV,39135.441 +10025,2006-03-02T10:00:00,BMFBOVESPA:IBOV,39133.988 +10026,2006-03-03T10:00:00,BMFBOVESPA:IBOV,39229.379 +10027,2006-03-06T10:00:00,BMFBOVESPA:IBOV,38370.781 +10028,2006-03-07T10:00:00,BMFBOVESPA:IBOV,37426.809 +10029,2006-03-08T10:00:00,BMFBOVESPA:IBOV,37361.82 +10030,2006-03-09T10:00:00,BMFBOVESPA:IBOV,36260.449 +10031,2006-03-10T10:00:00,BMFBOVESPA:IBOV,36856.43 +10032,2006-03-13T10:00:00,BMFBOVESPA:IBOV,36744.07 +10033,2006-03-14T10:00:00,BMFBOVESPA:IBOV,37509.32 +10034,2006-03-15T10:00:00,BMFBOVESPA:IBOV,38260.551 +10035,2006-03-16T10:00:00,BMFBOVESPA:IBOV,38166.41 +10036,2006-03-17T10:00:00,BMFBOVESPA:IBOV,37957.551 +10037,2006-03-20T10:00:00,BMFBOVESPA:IBOV,38157.469 +10038,2006-03-21T10:00:00,BMFBOVESPA:IBOV,37497.949 +10039,2006-03-22T10:00:00,BMFBOVESPA:IBOV,37810.02 +10040,2006-03-23T10:00:00,BMFBOVESPA:IBOV,37465.648 +10041,2006-03-24T10:00:00,BMFBOVESPA:IBOV,37558.852 +10042,2006-03-27T10:00:00,BMFBOVESPA:IBOV,37834.18 +10043,2006-03-28T10:00:00,BMFBOVESPA:IBOV,36753.691 +10044,2006-03-29T10:00:00,BMFBOVESPA:IBOV,37406.789 +10045,2006-03-30T10:00:00,BMFBOVESPA:IBOV,37770.559 +10046,2006-03-31T10:00:00,BMFBOVESPA:IBOV,37885.84 +10047,2006-04-03T10:00:00,BMFBOVESPA:IBOV,38717.07 +10048,2006-04-04T10:00:00,BMFBOVESPA:IBOV,38802.262 +10049,2006-04-05T10:00:00,BMFBOVESPA:IBOV,39053.02 +10050,2006-04-06T10:00:00,BMFBOVESPA:IBOV,39285.039 +10051,2006-04-07T10:00:00,BMFBOVESPA:IBOV,38926.488 +10052,2006-04-10T10:00:00,BMFBOVESPA:IBOV,38474.73 +10053,2006-04-11T10:00:00,BMFBOVESPA:IBOV,37901.191 +10054,2006-04-12T10:00:00,BMFBOVESPA:IBOV,38427.41 +10055,2006-04-13T10:00:00,BMFBOVESPA:IBOV,38082.129 +10056,2006-04-17T10:00:00,BMFBOVESPA:IBOV,38462.48 +10057,2006-04-18T10:00:00,BMFBOVESPA:IBOV,39572.469 +10058,2006-04-19T10:00:00,BMFBOVESPA:IBOV,39937.738 +10059,2006-04-20T10:00:00,BMFBOVESPA:IBOV,39774.59 +10060,2006-04-24T10:00:00,BMFBOVESPA:IBOV,39754.82 +10061,2006-04-25T10:00:00,BMFBOVESPA:IBOV,39738.07 +10062,2006-04-26T10:00:00,BMFBOVESPA:IBOV,40410.059 +10063,2006-04-27T10:00:00,BMFBOVESPA:IBOV,39751.441 +10064,2006-04-28T10:00:00,BMFBOVESPA:IBOV,40363.422 +10065,2006-05-02T10:00:00,BMFBOVESPA:IBOV,41016.578 +10066,2006-05-03T10:00:00,BMFBOVESPA:IBOV,40919.762 +10067,2006-05-04T10:00:00,BMFBOVESPA:IBOV,40975.781 +10068,2006-05-05T10:00:00,BMFBOVESPA:IBOV,41417.27 +10069,2006-05-08T10:00:00,BMFBOVESPA:IBOV,41515.488 +10070,2006-05-09T10:00:00,BMFBOVESPA:IBOV,41979.289 +10071,2006-05-10T10:00:00,BMFBOVESPA:IBOV,41710.121 +10072,2006-05-11T10:00:00,BMFBOVESPA:IBOV,40847.07 +10073,2006-05-12T10:00:00,BMFBOVESPA:IBOV,40211.969 +10074,2006-05-15T10:00:00,BMFBOVESPA:IBOV,39140.25 +10075,2006-05-16T10:00:00,BMFBOVESPA:IBOV,39416.441 +10076,2006-05-17T10:00:00,BMFBOVESPA:IBOV,38290.68 +10077,2006-05-18T10:00:00,BMFBOVESPA:IBOV,37807.148 +10078,2006-05-19T10:00:00,BMFBOVESPA:IBOV,37732.859 +10079,2006-05-22T10:00:00,BMFBOVESPA:IBOV,36496.922 +10080,2006-05-23T10:00:00,BMFBOVESPA:IBOV,36204.148 +10081,2006-05-24T10:00:00,BMFBOVESPA:IBOV,35791.961 +10082,2006-05-25T10:00:00,BMFBOVESPA:IBOV,37568.66 +10083,2006-05-26T10:00:00,BMFBOVESPA:IBOV,38629.711 +10084,2006-05-29T10:00:00,BMFBOVESPA:IBOV,38145.148 +10085,2006-05-30T10:00:00,BMFBOVESPA:IBOV,36412.512 +10086,2006-05-31T10:00:00,BMFBOVESPA:IBOV,36530.039 +10087,2006-06-01T10:00:00,BMFBOVESPA:IBOV,37743.98 +10088,2006-06-02T10:00:00,BMFBOVESPA:IBOV,37942.18 +10089,2006-06-05T10:00:00,BMFBOVESPA:IBOV,36739.859 +10090,2006-06-06T10:00:00,BMFBOVESPA:IBOV,36540.91 +10091,2006-06-07T10:00:00,BMFBOVESPA:IBOV,35262.469 +10092,2006-06-08T10:00:00,BMFBOVESPA:IBOV,35437.781 +10093,2006-06-09T10:00:00,BMFBOVESPA:IBOV,35074.629 +10094,2006-06-12T10:00:00,BMFBOVESPA:IBOV,33554.52 +10095,2006-06-13T10:00:00,BMFBOVESPA:IBOV,32847.609 +10096,2006-06-14T10:00:00,BMFBOVESPA:IBOV,32941.461 +10097,2006-06-16T10:00:00,BMFBOVESPA:IBOV,34398.922 +10098,2006-06-19T10:00:00,BMFBOVESPA:IBOV,33897.352 +10099,2006-06-20T10:00:00,BMFBOVESPA:IBOV,33632.141 +10100,2006-06-21T10:00:00,BMFBOVESPA:IBOV,34546.641 +10101,2006-06-22T10:00:00,BMFBOVESPA:IBOV,34316.77 +10102,2006-06-23T10:00:00,BMFBOVESPA:IBOV,34661.219 +10103,2006-06-26T10:00:00,BMFBOVESPA:IBOV,34631.238 +10104,2006-06-27T10:00:00,BMFBOVESPA:IBOV,34375.73 +10105,2006-06-28T10:00:00,BMFBOVESPA:IBOV,34834.648 +10106,2006-06-29T10:00:00,BMFBOVESPA:IBOV,36486.672 +10107,2006-06-30T10:00:00,BMFBOVESPA:IBOV,36630.66 +10108,2006-07-03T10:00:00,BMFBOVESPA:IBOV,37354.559 +10109,2006-07-04T10:00:00,BMFBOVESPA:IBOV,37367.34 +10110,2006-07-05T10:00:00,BMFBOVESPA:IBOV,36378.031 +10111,2006-07-06T10:00:00,BMFBOVESPA:IBOV,36533.129 +10112,2006-07-07T10:00:00,BMFBOVESPA:IBOV,36101.98 +10113,2006-07-10T10:00:00,BMFBOVESPA:IBOV,36140.641 +10114,2006-07-11T10:00:00,BMFBOVESPA:IBOV,36553.559 +10115,2006-07-12T10:00:00,BMFBOVESPA:IBOV,36229.711 +10116,2006-07-13T10:00:00,BMFBOVESPA:IBOV,35354.281 +10117,2006-07-14T10:00:00,BMFBOVESPA:IBOV,35349.68 +10118,2006-07-17T10:00:00,BMFBOVESPA:IBOV,34866.309 +10119,2006-07-18T10:00:00,BMFBOVESPA:IBOV,35130.422 +10120,2006-07-19T10:00:00,BMFBOVESPA:IBOV,36785.449 +10121,2006-07-20T10:00:00,BMFBOVESPA:IBOV,35846.84 +10122,2006-07-21T10:00:00,BMFBOVESPA:IBOV,35510.672 +10123,2006-07-24T10:00:00,BMFBOVESPA:IBOV,36224.391 +10124,2006-07-25T10:00:00,BMFBOVESPA:IBOV,36680.828 +10125,2006-07-26T10:00:00,BMFBOVESPA:IBOV,36595.172 +10126,2006-07-27T10:00:00,BMFBOVESPA:IBOV,36887.719 +10127,2006-07-28T10:00:00,BMFBOVESPA:IBOV,37381.059 +10128,2006-07-31T10:00:00,BMFBOVESPA:IBOV,37077.121 +10129,2006-08-01T10:00:00,BMFBOVESPA:IBOV,36839.309 +10130,2006-08-02T10:00:00,BMFBOVESPA:IBOV,37296.41 +10131,2006-08-03T10:00:00,BMFBOVESPA:IBOV,37451.191 +10132,2006-08-04T10:00:00,BMFBOVESPA:IBOV,37847.879 +10133,2006-08-07T10:00:00,BMFBOVESPA:IBOV,37697.551 +10134,2006-08-08T10:00:00,BMFBOVESPA:IBOV,37600.441 +10135,2006-08-09T10:00:00,BMFBOVESPA:IBOV,37255.121 +10136,2006-08-10T10:00:00,BMFBOVESPA:IBOV,37353.762 +10137,2006-08-11T10:00:00,BMFBOVESPA:IBOV,36944.43 +10138,2006-08-14T10:00:00,BMFBOVESPA:IBOV,36556.879 +10139,2006-08-15T10:00:00,BMFBOVESPA:IBOV,37295.93 +10140,2006-08-16T10:00:00,BMFBOVESPA:IBOV,37677.809 +10141,2006-08-17T10:00:00,BMFBOVESPA:IBOV,37558.891 +10142,2006-08-18T10:00:00,BMFBOVESPA:IBOV,37551.711 +10143,2006-08-21T10:00:00,BMFBOVESPA:IBOV,37164.059 +10144,2006-08-22T10:00:00,BMFBOVESPA:IBOV,36677.512 +10145,2006-08-23T10:00:00,BMFBOVESPA:IBOV,35515.68 +10146,2006-08-24T10:00:00,BMFBOVESPA:IBOV,35797.262 +10147,2006-08-25T10:00:00,BMFBOVESPA:IBOV,35957.52 +10148,2006-08-28T10:00:00,BMFBOVESPA:IBOV,36374.512 +10149,2006-08-29T10:00:00,BMFBOVESPA:IBOV,36303.672 +10150,2006-08-30T10:00:00,BMFBOVESPA:IBOV,36313.43 +10151,2006-08-31T10:00:00,BMFBOVESPA:IBOV,36232.219 +10152,2006-09-01T10:00:00,BMFBOVESPA:IBOV,37329.148 +10153,2006-09-04T10:00:00,BMFBOVESPA:IBOV,37693.352 +10154,2006-09-05T10:00:00,BMFBOVESPA:IBOV,37367.961 +10155,2006-09-06T10:00:00,BMFBOVESPA:IBOV,36709.871 +10156,2006-09-08T10:00:00,BMFBOVESPA:IBOV,36558.48 +10157,2006-09-11T10:00:00,BMFBOVESPA:IBOV,35772.488 +10158,2006-09-12T10:00:00,BMFBOVESPA:IBOV,36146.66 +10159,2006-09-13T10:00:00,BMFBOVESPA:IBOV,36549.711 +10160,2006-09-14T10:00:00,BMFBOVESPA:IBOV,36153.09 +10161,2006-09-15T10:00:00,BMFBOVESPA:IBOV,36169.93 +10162,2006-09-18T10:00:00,BMFBOVESPA:IBOV,36482.781 +10163,2006-09-19T10:00:00,BMFBOVESPA:IBOV,35885.68 +10164,2006-09-20T10:00:00,BMFBOVESPA:IBOV,35196.59 +10165,2006-09-21T10:00:00,BMFBOVESPA:IBOV,34830.078 +10166,2006-09-22T10:00:00,BMFBOVESPA:IBOV,34816.441 +10167,2006-09-25T10:00:00,BMFBOVESPA:IBOV,34972.738 +10168,2006-09-26T10:00:00,BMFBOVESPA:IBOV,35818.969 +10169,2006-09-27T10:00:00,BMFBOVESPA:IBOV,36105.641 +10170,2006-09-28T10:00:00,BMFBOVESPA:IBOV,36486.191 +10171,2006-09-29T10:00:00,BMFBOVESPA:IBOV,36449.809 +10172,2006-10-02T10:00:00,BMFBOVESPA:IBOV,37057.75 +10173,2006-10-03T10:00:00,BMFBOVESPA:IBOV,36437.551 +10174,2006-10-04T10:00:00,BMFBOVESPA:IBOV,37749.289 +10175,2006-10-05T10:00:00,BMFBOVESPA:IBOV,37976.859 +10176,2006-10-06T10:00:00,BMFBOVESPA:IBOV,37940.441 +10177,2006-10-09T10:00:00,BMFBOVESPA:IBOV,38406.371 +10178,2006-10-10T10:00:00,BMFBOVESPA:IBOV,38654.691 +10179,2006-10-11T10:00:00,BMFBOVESPA:IBOV,38322.211 +10180,2006-10-13T10:00:00,BMFBOVESPA:IBOV,38850.16 +10181,2006-10-16T10:00:00,BMFBOVESPA:IBOV,39229.059 +10182,2006-10-17T10:00:00,BMFBOVESPA:IBOV,38899.551 +10183,2006-10-18T10:00:00,BMFBOVESPA:IBOV,38685.988 +10184,2006-10-19T10:00:00,BMFBOVESPA:IBOV,38919.75 +10185,2006-10-20T10:00:00,BMFBOVESPA:IBOV,38642.82 +10186,2006-10-23T10:00:00,BMFBOVESPA:IBOV,39226.762 +10187,2006-10-24T10:00:00,BMFBOVESPA:IBOV,39498.98 +10188,2006-10-25T10:00:00,BMFBOVESPA:IBOV,39562.629 +10189,2006-10-26T10:00:00,BMFBOVESPA:IBOV,39644.781 +10190,2006-10-27T10:00:00,BMFBOVESPA:IBOV,39328.469 +10191,2006-10-30T10:00:00,BMFBOVESPA:IBOV,38900.488 +10192,2006-10-31T10:00:00,BMFBOVESPA:IBOV,39262.789 +10193,2006-11-01T10:00:00,BMFBOVESPA:IBOV,39930.051 +10194,2006-11-03T10:00:00,BMFBOVESPA:IBOV,40435.18 +10195,2006-11-06T10:00:00,BMFBOVESPA:IBOV,41246.609 +10196,2006-11-07T10:00:00,BMFBOVESPA:IBOV,41048.309 +10197,2006-11-08T10:00:00,BMFBOVESPA:IBOV,41334.23 +10198,2006-11-09T10:00:00,BMFBOVESPA:IBOV,40815.48 +10199,2006-11-10T10:00:00,BMFBOVESPA:IBOV,40719.922 +10200,2006-11-13T10:00:00,BMFBOVESPA:IBOV,40605.789 +10201,2006-11-14T10:00:00,BMFBOVESPA:IBOV,41270.48 +10202,2006-11-16T10:00:00,BMFBOVESPA:IBOV,41161.871 +10203,2006-11-17T10:00:00,BMFBOVESPA:IBOV,41029.43 +10204,2006-11-21T10:00:00,BMFBOVESPA:IBOV,41524.82 +10205,2006-11-22T10:00:00,BMFBOVESPA:IBOV,41912.922 +10206,2006-11-23T10:00:00,BMFBOVESPA:IBOV,42069.828 +10207,2006-11-24T10:00:00,BMFBOVESPA:IBOV,41757.719 +10208,2006-11-27T10:00:00,BMFBOVESPA:IBOV,40914.629 +10209,2006-11-28T10:00:00,BMFBOVESPA:IBOV,41043.148 +10210,2006-11-29T10:00:00,BMFBOVESPA:IBOV,41970.012 +10211,2006-11-30T10:00:00,BMFBOVESPA:IBOV,41931.84 +10212,2006-12-01T10:00:00,BMFBOVESPA:IBOV,41327.07 +10213,2006-12-04T10:00:00,BMFBOVESPA:IBOV,42654.328 +10214,2006-12-05T10:00:00,BMFBOVESPA:IBOV,43157.281 +10215,2006-12-06T10:00:00,BMFBOVESPA:IBOV,43096.16 +10216,2006-12-07T10:00:00,BMFBOVESPA:IBOV,42909.289 +10217,2006-12-08T10:00:00,BMFBOVESPA:IBOV,42977.578 +10218,2006-12-11T10:00:00,BMFBOVESPA:IBOV,43297.059 +10219,2006-12-12T10:00:00,BMFBOVESPA:IBOV,43018.449 +10220,2006-12-13T10:00:00,BMFBOVESPA:IBOV,43284.52 +10221,2006-12-14T10:00:00,BMFBOVESPA:IBOV,43754.559 +10222,2006-12-15T10:00:00,BMFBOVESPA:IBOV,43921.309 +10223,2006-12-18T10:00:00,BMFBOVESPA:IBOV,43508.73 +10224,2006-12-19T10:00:00,BMFBOVESPA:IBOV,43589.719 +10225,2006-12-20T10:00:00,BMFBOVESPA:IBOV,43502.359 +10226,2006-12-21T10:00:00,BMFBOVESPA:IBOV,43385.02 +10227,2006-12-22T10:00:00,BMFBOVESPA:IBOV,43355.73 +10228,2006-12-26T10:00:00,BMFBOVESPA:IBOV,43603.078 +10229,2006-12-27T10:00:00,BMFBOVESPA:IBOV,44526.359 +10230,2006-12-28T10:00:00,BMFBOVESPA:IBOV,44473.711 +10231,2007-01-02T10:00:00,BMFBOVESPA:IBOV,45382.609 +10232,2007-01-03T10:00:00,BMFBOVESPA:IBOV,44445.289 +10233,2007-01-04T10:00:00,BMFBOVESPA:IBOV,44019.77 +10234,2007-01-05T10:00:00,BMFBOVESPA:IBOV,42245.16 +10235,2007-01-08T10:00:00,BMFBOVESPA:IBOV,42829.93 +10236,2007-01-09T10:00:00,BMFBOVESPA:IBOV,42006.781 +10237,2007-01-10T10:00:00,BMFBOVESPA:IBOV,42335.672 +10238,2007-01-11T10:00:00,BMFBOVESPA:IBOV,42670.32 +10239,2007-01-12T10:00:00,BMFBOVESPA:IBOV,43094.969 +10240,2007-01-15T10:00:00,BMFBOVESPA:IBOV,42919.172 +10241,2007-01-16T10:00:00,BMFBOVESPA:IBOV,42624.219 +10242,2007-01-17T10:00:00,BMFBOVESPA:IBOV,42735.48 +10243,2007-01-18T10:00:00,BMFBOVESPA:IBOV,42477.922 +10244,2007-01-19T10:00:00,BMFBOVESPA:IBOV,43427.641 +10245,2007-01-22T10:00:00,BMFBOVESPA:IBOV,43536.48 +10246,2007-01-23T10:00:00,BMFBOVESPA:IBOV,44173.121 +10247,2007-01-24T10:00:00,BMFBOVESPA:IBOV,44686.73 +10248,2007-01-26T10:00:00,BMFBOVESPA:IBOV,44412.352 +10249,2007-01-29T10:00:00,BMFBOVESPA:IBOV,43573.488 +10250,2007-01-30T10:00:00,BMFBOVESPA:IBOV,44044.23 +10251,2007-01-31T10:00:00,BMFBOVESPA:IBOV,44642.91 +10252,2007-02-01T10:00:00,BMFBOVESPA:IBOV,44815.012 +10253,2007-02-02T10:00:00,BMFBOVESPA:IBOV,44997.828 +10254,2007-02-05T10:00:00,BMFBOVESPA:IBOV,45286.172 +10255,2007-02-06T10:00:00,BMFBOVESPA:IBOV,45368.211 +10256,2007-02-07T10:00:00,BMFBOVESPA:IBOV,44587.961 +10257,2007-02-08T10:00:00,BMFBOVESPA:IBOV,44891.941 +10258,2007-02-09T10:00:00,BMFBOVESPA:IBOV,44271.969 +10259,2007-02-12T10:00:00,BMFBOVESPA:IBOV,43934.75 +10260,2007-02-13T10:00:00,BMFBOVESPA:IBOV,45197.449 +10261,2007-02-14T10:00:00,BMFBOVESPA:IBOV,45993.891 +10262,2007-02-15T10:00:00,BMFBOVESPA:IBOV,45955.07 +10263,2007-02-16T10:00:00,BMFBOVESPA:IBOV,45849.031 +10264,2007-02-21T10:00:00,BMFBOVESPA:IBOV,46090.238 +10265,2007-02-22T10:00:00,BMFBOVESPA:IBOV,46452.262 +10266,2007-02-23T10:00:00,BMFBOVESPA:IBOV,46015.789 +10267,2007-02-26T10:00:00,BMFBOVESPA:IBOV,46095.738 +10268,2007-02-27T10:00:00,BMFBOVESPA:IBOV,43299.922 +10269,2007-02-28T10:00:00,BMFBOVESPA:IBOV,43848.871 +10270,2007-03-01T10:00:00,BMFBOVESPA:IBOV,43563.18 +10271,2007-03-02T10:00:00,BMFBOVESPA:IBOV,42480.762 +10272,2007-03-05T10:00:00,BMFBOVESPA:IBOV,41378.031 +10273,2007-03-06T10:00:00,BMFBOVESPA:IBOV,43141.16 +10274,2007-03-07T10:00:00,BMFBOVESPA:IBOV,42660.328 +10275,2007-03-08T10:00:00,BMFBOVESPA:IBOV,43329.988 +10276,2007-03-09T10:00:00,BMFBOVESPA:IBOV,44130.09 +10277,2007-03-12T10:00:00,BMFBOVESPA:IBOV,44249.23 +10278,2007-03-13T10:00:00,BMFBOVESPA:IBOV,42749.379 +10279,2007-03-14T10:00:00,BMFBOVESPA:IBOV,43288.441 +10280,2007-03-15T10:00:00,BMFBOVESPA:IBOV,43278.191 +10281,2007-03-16T10:00:00,BMFBOVESPA:IBOV,42730.039 +10282,2007-03-19T10:00:00,BMFBOVESPA:IBOV,43712.551 +10283,2007-03-20T10:00:00,BMFBOVESPA:IBOV,44350.871 +10284,2007-03-21T10:00:00,BMFBOVESPA:IBOV,45630.859 +10285,2007-03-22T10:00:00,BMFBOVESPA:IBOV,45424.18 +10286,2007-03-23T10:00:00,BMFBOVESPA:IBOV,45532.531 +10287,2007-03-26T10:00:00,BMFBOVESPA:IBOV,45644.559 +10288,2007-03-27T10:00:00,BMFBOVESPA:IBOV,45206.531 +10289,2007-03-28T10:00:00,BMFBOVESPA:IBOV,44482.238 +10290,2007-03-29T10:00:00,BMFBOVESPA:IBOV,45355.129 +10291,2007-03-30T10:00:00,BMFBOVESPA:IBOV,45804.66 +10292,2007-04-02T10:00:00,BMFBOVESPA:IBOV,45597.48 +10293,2007-04-03T10:00:00,BMFBOVESPA:IBOV,46288.16 +10294,2007-04-04T10:00:00,BMFBOVESPA:IBOV,46553.93 +10295,2007-04-05T10:00:00,BMFBOVESPA:IBOV,46646.57 +10296,2007-04-09T10:00:00,BMFBOVESPA:IBOV,46854.711 +10297,2007-04-10T10:00:00,BMFBOVESPA:IBOV,47174.07 +10298,2007-04-11T10:00:00,BMFBOVESPA:IBOV,46939.191 +10299,2007-04-12T10:00:00,BMFBOVESPA:IBOV,47346.559 +10300,2007-04-13T10:00:00,BMFBOVESPA:IBOV,47926.23 +10301,2007-04-16T10:00:00,BMFBOVESPA:IBOV,48921.211 +10302,2007-04-17T10:00:00,BMFBOVESPA:IBOV,48755.48 +10303,2007-04-18T10:00:00,BMFBOVESPA:IBOV,48709.84 +10304,2007-04-19T10:00:00,BMFBOVESPA:IBOV,48762.129 +10305,2007-04-20T10:00:00,BMFBOVESPA:IBOV,49408.18 +10306,2007-04-23T10:00:00,BMFBOVESPA:IBOV,49162.09 +10307,2007-04-24T10:00:00,BMFBOVESPA:IBOV,49070.859 +10308,2007-04-25T10:00:00,BMFBOVESPA:IBOV,49675.59 +10309,2007-04-26T10:00:00,BMFBOVESPA:IBOV,49067.691 +10310,2007-04-27T10:00:00,BMFBOVESPA:IBOV,49231.77 +10311,2007-04-30T10:00:00,BMFBOVESPA:IBOV,48956.391 +10312,2007-05-02T10:00:00,BMFBOVESPA:IBOV,49471.539 +10313,2007-05-03T10:00:00,BMFBOVESPA:IBOV,50218.219 +10314,2007-05-04T10:00:00,BMFBOVESPA:IBOV,50597.789 +10315,2007-05-07T10:00:00,BMFBOVESPA:IBOV,50281.73 +10316,2007-05-08T10:00:00,BMFBOVESPA:IBOV,50277.691 +10317,2007-05-09T10:00:00,BMFBOVESPA:IBOV,51300.129 +10318,2007-05-10T10:00:00,BMFBOVESPA:IBOV,50234.68 +10319,2007-05-11T10:00:00,BMFBOVESPA:IBOV,50902.379 +10320,2007-05-14T10:00:00,BMFBOVESPA:IBOV,50510.762 +10321,2007-05-15T10:00:00,BMFBOVESPA:IBOV,50518.211 +10322,2007-05-16T10:00:00,BMFBOVESPA:IBOV,51737.559 +10323,2007-05-17T10:00:00,BMFBOVESPA:IBOV,51631.469 +10324,2007-05-18T10:00:00,BMFBOVESPA:IBOV,52077.68 +10325,2007-05-21T10:00:00,BMFBOVESPA:IBOV,52423.449 +10326,2007-05-22T10:00:00,BMFBOVESPA:IBOV,52208.09 +10327,2007-05-23T10:00:00,BMFBOVESPA:IBOV,51817.27 +10328,2007-05-24T10:00:00,BMFBOVESPA:IBOV,50530.648 +10329,2007-05-25T10:00:00,BMFBOVESPA:IBOV,51617.969 +10330,2007-05-28T10:00:00,BMFBOVESPA:IBOV,52119.969 +10331,2007-05-29T10:00:00,BMFBOVESPA:IBOV,51713.18 +10332,2007-05-30T10:00:00,BMFBOVESPA:IBOV,52527.648 +10333,2007-05-31T10:00:00,BMFBOVESPA:IBOV,52268.461 +10334,2007-06-01T10:00:00,BMFBOVESPA:IBOV,53422.672 +10335,2007-06-04T10:00:00,BMFBOVESPA:IBOV,53242.68 +10336,2007-06-05T10:00:00,BMFBOVESPA:IBOV,53162.211 +10337,2007-06-06T10:00:00,BMFBOVESPA:IBOV,52049.309 +10338,2007-06-08T10:00:00,BMFBOVESPA:IBOV,52329.68 +10339,2007-06-11T10:00:00,BMFBOVESPA:IBOV,52776.84 +10340,2007-06-12T10:00:00,BMFBOVESPA:IBOV,51797.141 +10341,2007-06-13T10:00:00,BMFBOVESPA:IBOV,52993.73 +10342,2007-06-14T10:00:00,BMFBOVESPA:IBOV,53712.891 +10343,2007-06-15T10:00:00,BMFBOVESPA:IBOV,54518.629 +10344,2007-06-18T10:00:00,BMFBOVESPA:IBOV,54730.441 +10345,2007-06-19T10:00:00,BMFBOVESPA:IBOV,54643.719 +10346,2007-06-20T10:00:00,BMFBOVESPA:IBOV,54029.238 +10347,2007-06-21T10:00:00,BMFBOVESPA:IBOV,54656.879 +10348,2007-06-22T10:00:00,BMFBOVESPA:IBOV,54253.121 +10349,2007-06-25T10:00:00,BMFBOVESPA:IBOV,54041.57 +10350,2007-06-26T10:00:00,BMFBOVESPA:IBOV,53851.68 +10351,2007-06-27T10:00:00,BMFBOVESPA:IBOV,54143.07 +10352,2007-06-28T10:00:00,BMFBOVESPA:IBOV,54146.59 +10353,2007-06-29T10:00:00,BMFBOVESPA:IBOV,54392.059 +10354,2007-07-02T10:00:00,BMFBOVESPA:IBOV,55371.211 +10355,2007-07-03T10:00:00,BMFBOVESPA:IBOV,55699.691 +10356,2007-07-04T10:00:00,BMFBOVESPA:IBOV,55696.469 +10357,2007-07-05T10:00:00,BMFBOVESPA:IBOV,55932.34 +10358,2007-07-06T10:00:00,BMFBOVESPA:IBOV,56443.73 +10359,2007-07-10T10:00:00,BMFBOVESPA:IBOV,55873.75 +10360,2007-07-11T10:00:00,BMFBOVESPA:IBOV,56356.129 +10361,2007-07-12T10:00:00,BMFBOVESPA:IBOV,57613.051 +10362,2007-07-13T10:00:00,BMFBOVESPA:IBOV,57644.16 +10363,2007-07-16T10:00:00,BMFBOVESPA:IBOV,57380.359 +10364,2007-07-17T10:00:00,BMFBOVESPA:IBOV,57659.648 +10365,2007-07-18T10:00:00,BMFBOVESPA:IBOV,57555.852 +10366,2007-07-19T10:00:00,BMFBOVESPA:IBOV,58124.57 +10367,2007-07-20T10:00:00,BMFBOVESPA:IBOV,57442.738 +10368,2007-07-23T10:00:00,BMFBOVESPA:IBOV,58036.77 +10369,2007-07-24T10:00:00,BMFBOVESPA:IBOV,55794.57 +10370,2007-07-25T10:00:00,BMFBOVESPA:IBOV,55998.539 +10371,2007-07-26T10:00:00,BMFBOVESPA:IBOV,53893.148 +10372,2007-07-27T10:00:00,BMFBOVESPA:IBOV,52922.23 +10373,2007-07-30T10:00:00,BMFBOVESPA:IBOV,54572.609 +10374,2007-07-31T10:00:00,BMFBOVESPA:IBOV,54191.262 +10375,2007-08-01T10:00:00,BMFBOVESPA:IBOV,54233.871 +10376,2007-08-02T10:00:00,BMFBOVESPA:IBOV,54690.922 +10377,2007-08-03T10:00:00,BMFBOVESPA:IBOV,52846.379 +10378,2007-08-06T10:00:00,BMFBOVESPA:IBOV,53079.328 +10379,2007-08-07T10:00:00,BMFBOVESPA:IBOV,53802.48 +10380,2007-08-08T10:00:00,BMFBOVESPA:IBOV,55241.371 +10381,2007-08-09T10:00:00,BMFBOVESPA:IBOV,53430.84 +10382,2007-08-10T10:00:00,BMFBOVESPA:IBOV,52638.129 +10383,2007-08-13T10:00:00,BMFBOVESPA:IBOV,52434.012 +10384,2007-08-14T10:00:00,BMFBOVESPA:IBOV,50911.75 +10385,2007-08-15T10:00:00,BMFBOVESPA:IBOV,49258.551 +10386,2007-08-16T10:00:00,BMFBOVESPA:IBOV,48015.551 +10387,2007-08-17T10:00:00,BMFBOVESPA:IBOV,48558.762 +10388,2007-08-20T10:00:00,BMFBOVESPA:IBOV,49206.359 +10389,2007-08-21T10:00:00,BMFBOVESPA:IBOV,49815.078 +10390,2007-08-22T10:00:00,BMFBOVESPA:IBOV,51744.559 +10391,2007-08-23T10:00:00,BMFBOVESPA:IBOV,51848.23 +10392,2007-08-24T10:00:00,BMFBOVESPA:IBOV,52997.559 +10393,2007-08-27T10:00:00,BMFBOVESPA:IBOV,53078.148 +10394,2007-08-28T10:00:00,BMFBOVESPA:IBOV,51645.328 +10395,2007-08-29T10:00:00,BMFBOVESPA:IBOV,52734.641 +10396,2007-08-30T10:00:00,BMFBOVESPA:IBOV,52857.84 +10397,2007-08-31T10:00:00,BMFBOVESPA:IBOV,54637.238 +10398,2007-09-03T10:00:00,BMFBOVESPA:IBOV,54832.512 +10399,2007-09-04T10:00:00,BMFBOVESPA:IBOV,55250.469 +10400,2007-09-05T10:00:00,BMFBOVESPA:IBOV,54407.828 +10401,2007-09-06T10:00:00,BMFBOVESPA:IBOV,54573.148 +10402,2007-09-10T10:00:00,BMFBOVESPA:IBOV,52652.57 +10403,2007-09-11T10:00:00,BMFBOVESPA:IBOV,53920.57 +10404,2007-09-12T10:00:00,BMFBOVESPA:IBOV,53882.711 +10405,2007-09-13T10:00:00,BMFBOVESPA:IBOV,54908.18 +10406,2007-09-14T10:00:00,BMFBOVESPA:IBOV,54672.512 +10407,2007-09-17T10:00:00,BMFBOVESPA:IBOV,54340.539 +10408,2007-09-18T10:00:00,BMFBOVESPA:IBOV,56656.648 +10409,2007-09-19T10:00:00,BMFBOVESPA:IBOV,57264.219 +10410,2007-09-20T10:00:00,BMFBOVESPA:IBOV,56906.441 +10411,2007-09-21T10:00:00,BMFBOVESPA:IBOV,57798.789 +10412,2007-09-24T10:00:00,BMFBOVESPA:IBOV,58719.371 +10413,2007-09-25T10:00:00,BMFBOVESPA:IBOV,58857.781 +10414,2007-09-26T10:00:00,BMFBOVESPA:IBOV,59714.828 +10415,2007-09-27T10:00:00,BMFBOVESPA:IBOV,61052.441 +10416,2007-09-28T10:00:00,BMFBOVESPA:IBOV,60465.059 +10417,2007-10-01T10:00:00,BMFBOVESPA:IBOV,62340.34 +10418,2007-10-02T10:00:00,BMFBOVESPA:IBOV,62017.121 +10419,2007-10-03T10:00:00,BMFBOVESPA:IBOV,60098.57 +10420,2007-10-04T10:00:00,BMFBOVESPA:IBOV,60406.719 +10421,2007-10-05T10:00:00,BMFBOVESPA:IBOV,62318.719 +10422,2007-10-08T10:00:00,BMFBOVESPA:IBOV,62660.852 +10423,2007-10-09T10:00:00,BMFBOVESPA:IBOV,63548.691 +10424,2007-10-10T10:00:00,BMFBOVESPA:IBOV,63197.039 +10425,2007-10-11T10:00:00,BMFBOVESPA:IBOV,62455.77 +10426,2007-10-15T10:00:00,BMFBOVESPA:IBOV,62969.441 +10427,2007-10-16T10:00:00,BMFBOVESPA:IBOV,61720.961 +10428,2007-10-17T10:00:00,BMFBOVESPA:IBOV,63193.672 +10429,2007-10-18T10:00:00,BMFBOVESPA:IBOV,63261.328 +10430,2007-10-19T10:00:00,BMFBOVESPA:IBOV,60894.289 +10431,2007-10-22T10:00:00,BMFBOVESPA:IBOV,61215.129 +10432,2007-10-23T10:00:00,BMFBOVESPA:IBOV,62697.141 +10433,2007-10-24T10:00:00,BMFBOVESPA:IBOV,62624.809 +10434,2007-10-25T10:00:00,BMFBOVESPA:IBOV,62341.488 +10435,2007-10-26T10:00:00,BMFBOVESPA:IBOV,64275.578 +10436,2007-10-29T10:00:00,BMFBOVESPA:IBOV,65044.309 +10437,2007-10-30T10:00:00,BMFBOVESPA:IBOV,64383.129 +10438,2007-10-31T10:00:00,BMFBOVESPA:IBOV,65319.039 +10439,2007-11-01T10:00:00,BMFBOVESPA:IBOV,64050.078 +10440,2007-11-05T10:00:00,BMFBOVESPA:IBOV,62959.551 +10441,2007-11-06T10:00:00,BMFBOVESPA:IBOV,64503.43 +10442,2007-11-07T10:00:00,BMFBOVESPA:IBOV,63500.621 +10443,2007-11-08T10:00:00,BMFBOVESPA:IBOV,63561.91 +10444,2007-11-09T10:00:00,BMFBOVESPA:IBOV,64320.559 +10445,2007-11-12T10:00:00,BMFBOVESPA:IBOV,61526.871 +10446,2007-11-13T10:00:00,BMFBOVESPA:IBOV,62927.031 +10447,2007-11-14T10:00:00,BMFBOVESPA:IBOV,64630.871 +10448,2007-11-16T10:00:00,BMFBOVESPA:IBOV,64609.379 +10449,2007-11-19T10:00:00,BMFBOVESPA:IBOV,62336.02 +10450,2007-11-21T10:00:00,BMFBOVESPA:IBOV,60581.539 +10451,2007-11-22T10:00:00,BMFBOVESPA:IBOV,60653.012 +10452,2007-11-23T10:00:00,BMFBOVESPA:IBOV,60963.988 +10453,2007-11-26T10:00:00,BMFBOVESPA:IBOV,59069.172 +10454,2007-11-27T10:00:00,BMFBOVESPA:IBOV,59424.461 +10455,2007-11-28T10:00:00,BMFBOVESPA:IBOV,61714.641 +10456,2007-11-29T10:00:00,BMFBOVESPA:IBOV,62156.34 +10457,2007-11-30T10:00:00,BMFBOVESPA:IBOV,63006.16 +10458,2007-12-03T10:00:00,BMFBOVESPA:IBOV,63199.852 +10459,2007-12-04T10:00:00,BMFBOVESPA:IBOV,63481.531 +10460,2007-12-05T10:00:00,BMFBOVESPA:IBOV,64927.961 +10461,2007-12-06T10:00:00,BMFBOVESPA:IBOV,65790.813 +10462,2007-12-07T10:00:00,BMFBOVESPA:IBOV,65638.539 +10463,2007-12-10T10:00:00,BMFBOVESPA:IBOV,65445.961 +10464,2007-12-11T10:00:00,BMFBOVESPA:IBOV,64512.262 +10465,2007-12-12T10:00:00,BMFBOVESPA:IBOV,64741.691 +10466,2007-12-14T10:00:00,BMFBOVESPA:IBOV,62444.969 +10467,2007-12-17T10:00:00,BMFBOVESPA:IBOV,59828.211 +10468,2007-12-18T10:00:00,BMFBOVESPA:IBOV,61096.281 +10469,2007-12-19T10:00:00,BMFBOVESPA:IBOV,61721.711 +10470,2007-12-20T10:00:00,BMFBOVESPA:IBOV,61731.48 +10471,2007-12-21T10:00:00,BMFBOVESPA:IBOV,63097.711 +10472,2007-12-26T10:00:00,BMFBOVESPA:IBOV,64288.262 +10473,2007-12-27T10:00:00,BMFBOVESPA:IBOV,63774.379 +10474,2007-12-28T10:00:00,BMFBOVESPA:IBOV,63644.871 +10475,2008-01-02T10:00:00,BMFBOVESPA:IBOV,62815.129 +10476,2008-01-03T10:00:00,BMFBOVESPA:IBOV,62891.969 +10477,2008-01-04T10:00:00,BMFBOVESPA:IBOV,61036.609 +10478,2008-01-07T10:00:00,BMFBOVESPA:IBOV,60772.148 +10479,2008-01-08T10:00:00,BMFBOVESPA:IBOV,62080.73 +10480,2008-01-09T10:00:00,BMFBOVESPA:IBOV,62673.691 +10481,2008-01-10T10:00:00,BMFBOVESPA:IBOV,63515.48 +10482,2008-01-11T10:00:00,BMFBOVESPA:IBOV,61942.359 +10483,2008-01-14T10:00:00,BMFBOVESPA:IBOV,62187.781 +10484,2008-01-15T10:00:00,BMFBOVESPA:IBOV,59907.059 +10485,2008-01-16T10:00:00,BMFBOVESPA:IBOV,58777.449 +10486,2008-01-17T10:00:00,BMFBOVESPA:IBOV,57036.852 +10487,2008-01-18T10:00:00,BMFBOVESPA:IBOV,57506.469 +10488,2008-01-21T10:00:00,BMFBOVESPA:IBOV,53709.109 +10489,2008-01-22T10:00:00,BMFBOVESPA:IBOV,55740.551 +10490,2008-01-23T10:00:00,BMFBOVESPA:IBOV,54234.82 +10491,2008-01-24T10:00:00,BMFBOVESPA:IBOV,57463.309 +10492,2008-01-28T10:00:00,BMFBOVESPA:IBOV,58593.699 +10493,2008-01-29T10:00:00,BMFBOVESPA:IBOV,59529.5 +10494,2008-01-30T10:00:00,BMFBOVESPA:IBOV,60289.398 +10495,2008-01-31T10:00:00,BMFBOVESPA:IBOV,59490.398 +10496,2008-02-01T10:00:00,BMFBOVESPA:IBOV,61079.801 +10497,2008-02-06T10:00:00,BMFBOVESPA:IBOV,58968.5 +10498,2008-02-07T10:00:00,BMFBOVESPA:IBOV,58965.398 +10499,2008-02-08T10:00:00,BMFBOVESPA:IBOV,59075.898 +10500,2008-02-11T10:00:00,BMFBOVESPA:IBOV,60643.199 +10501,2008-02-12T10:00:00,BMFBOVESPA:IBOV,61805.398 +10502,2008-02-13T10:00:00,BMFBOVESPA:IBOV,62590.602 +10503,2008-02-14T10:00:00,BMFBOVESPA:IBOV,61818.898 +10504,2008-02-15T10:00:00,BMFBOVESPA:IBOV,61271.801 +10505,2008-02-18T10:00:00,BMFBOVESPA:IBOV,62860.398 +10506,2008-02-19T10:00:00,BMFBOVESPA:IBOV,62229.898 +10507,2008-02-20T10:00:00,BMFBOVESPA:IBOV,63525.398 +10508,2008-02-21T10:00:00,BMFBOVESPA:IBOV,63671.801 +10509,2008-02-22T10:00:00,BMFBOVESPA:IBOV,64442.5 +10510,2008-02-25T10:00:00,BMFBOVESPA:IBOV,64831.5 +10511,2008-02-26T10:00:00,BMFBOVESPA:IBOV,65245.199 +10512,2008-02-27T10:00:00,BMFBOVESPA:IBOV,65550.102 +10513,2008-02-28T10:00:00,BMFBOVESPA:IBOV,65452.301 +10514,2008-02-29T10:00:00,BMFBOVESPA:IBOV,63585.602 +10515,2008-03-03T10:00:00,BMFBOVESPA:IBOV,64517.5 +10516,2008-03-04T10:00:00,BMFBOVESPA:IBOV,63600.898 +10517,2008-03-05T10:00:00,BMFBOVESPA:IBOV,64696.602 +10518,2008-03-06T10:00:00,BMFBOVESPA:IBOV,63121.699 +10519,2008-03-07T10:00:00,BMFBOVESPA:IBOV,61812.5 +10520,2008-03-10T10:00:00,BMFBOVESPA:IBOV,59999.199 +10521,2008-03-11T10:00:00,BMFBOVESPA:IBOV,62367.699 +10522,2008-03-12T10:00:00,BMFBOVESPA:IBOV,62176.5 +10523,2008-03-13T10:00:00,BMFBOVESPA:IBOV,62279.699 +10524,2008-03-14T10:00:00,BMFBOVESPA:IBOV,61990.898 +10525,2008-03-17T10:00:00,BMFBOVESPA:IBOV,60011.801 +10526,2008-03-18T10:00:00,BMFBOVESPA:IBOV,61932.699 +10527,2008-03-19T10:00:00,BMFBOVESPA:IBOV,58827.301 +10528,2008-03-20T10:00:00,BMFBOVESPA:IBOV,58987.301 +10529,2008-03-24T10:00:00,BMFBOVESPA:IBOV,59812.5 +10530,2008-03-25T10:00:00,BMFBOVESPA:IBOV,61234.0 +10531,2008-03-26T10:00:00,BMFBOVESPA:IBOV,61415.199 +10532,2008-03-27T10:00:00,BMFBOVESPA:IBOV,60761.602 +10533,2008-03-28T10:00:00,BMFBOVESPA:IBOV,60452.102 +10534,2008-03-31T10:00:00,BMFBOVESPA:IBOV,60968.0 +10535,2008-04-01T10:00:00,BMFBOVESPA:IBOV,62774.801 +10536,2008-04-02T10:00:00,BMFBOVESPA:IBOV,63364.301 +10537,2008-04-03T10:00:00,BMFBOVESPA:IBOV,64175.0 +10538,2008-04-04T10:00:00,BMFBOVESPA:IBOV,64445.898 +10539,2008-04-07T10:00:00,BMFBOVESPA:IBOV,64175.5 +10540,2008-04-08T10:00:00,BMFBOVESPA:IBOV,64539.5 +10541,2008-04-09T10:00:00,BMFBOVESPA:IBOV,63476.898 +10542,2008-04-10T10:00:00,BMFBOVESPA:IBOV,63527.102 +10543,2008-04-11T10:00:00,BMFBOVESPA:IBOV,62585.199 +10544,2008-04-14T10:00:00,BMFBOVESPA:IBOV,62153.398 +10545,2008-04-15T10:00:00,BMFBOVESPA:IBOV,62618.301 +10546,2008-04-16T10:00:00,BMFBOVESPA:IBOV,64151.898 +10547,2008-04-17T10:00:00,BMFBOVESPA:IBOV,64552.398 +10548,2008-04-18T10:00:00,BMFBOVESPA:IBOV,64922.602 +10549,2008-04-22T10:00:00,BMFBOVESPA:IBOV,65412.602 +10550,2008-04-23T10:00:00,BMFBOVESPA:IBOV,64947.5 +10551,2008-04-24T10:00:00,BMFBOVESPA:IBOV,64576.199 +10552,2008-04-25T10:00:00,BMFBOVESPA:IBOV,65187.301 +10553,2008-04-28T10:00:00,BMFBOVESPA:IBOV,65677.703 +10554,2008-04-29T10:00:00,BMFBOVESPA:IBOV,63825.699 +10555,2008-04-30T10:00:00,BMFBOVESPA:IBOV,67868.398 +10556,2008-05-02T10:00:00,BMFBOVESPA:IBOV,69366.297 +10557,2008-05-05T10:00:00,BMFBOVESPA:IBOV,70174.797 +10558,2008-05-06T10:00:00,BMFBOVESPA:IBOV,70195.203 +10559,2008-05-07T10:00:00,BMFBOVESPA:IBOV,69017.602 +10560,2008-05-08T10:00:00,BMFBOVESPA:IBOV,69722.203 +10561,2008-05-09T10:00:00,BMFBOVESPA:IBOV,69645.703 +10562,2008-05-12T10:00:00,BMFBOVESPA:IBOV,70415.797 +10563,2008-05-13T10:00:00,BMFBOVESPA:IBOV,70503.203 +10564,2008-05-14T10:00:00,BMFBOVESPA:IBOV,70026.602 +10565,2008-05-15T10:00:00,BMFBOVESPA:IBOV,71492.297 +10566,2008-05-16T10:00:00,BMFBOVESPA:IBOV,72766.898 +10567,2008-05-19T10:00:00,BMFBOVESPA:IBOV,73439.0 +10568,2008-05-21T10:00:00,BMFBOVESPA:IBOV,72294.797 +10569,2008-05-23T10:00:00,BMFBOVESPA:IBOV,71451.797 +10570,2008-05-26T10:00:00,BMFBOVESPA:IBOV,71628.703 +10571,2008-05-27T10:00:00,BMFBOVESPA:IBOV,70992.0 +10572,2008-05-28T10:00:00,BMFBOVESPA:IBOV,73153.203 +10573,2008-05-29T10:00:00,BMFBOVESPA:IBOV,71797.5 +10574,2008-05-30T10:00:00,BMFBOVESPA:IBOV,72592.5 +10575,2008-06-02T10:00:00,BMFBOVESPA:IBOV,71897.203 +10576,2008-06-03T10:00:00,BMFBOVESPA:IBOV,70011.898 +10577,2008-06-04T10:00:00,BMFBOVESPA:IBOV,68673.102 +10578,2008-06-05T10:00:00,BMFBOVESPA:IBOV,71234.797 +10579,2008-06-06T10:00:00,BMFBOVESPA:IBOV,69785.797 +10580,2008-06-09T10:00:00,BMFBOVESPA:IBOV,69281.203 +10581,2008-06-10T10:00:00,BMFBOVESPA:IBOV,67774.898 +10582,2008-06-11T10:00:00,BMFBOVESPA:IBOV,66794.703 +10583,2008-06-12T10:00:00,BMFBOVESPA:IBOV,67752.797 +10584,2008-06-13T10:00:00,BMFBOVESPA:IBOV,67203.5 +10585,2008-06-16T10:00:00,BMFBOVESPA:IBOV,67284.602 +10586,2008-06-17T10:00:00,BMFBOVESPA:IBOV,68437.5 +10587,2008-06-18T10:00:00,BMFBOVESPA:IBOV,67090.398 +10588,2008-06-19T10:00:00,BMFBOVESPA:IBOV,66590.398 +10589,2008-06-20T10:00:00,BMFBOVESPA:IBOV,64613.699 +10590,2008-06-23T10:00:00,BMFBOVESPA:IBOV,64640.398 +10591,2008-06-24T10:00:00,BMFBOVESPA:IBOV,64167.77 +10592,2008-06-25T10:00:00,BMFBOVESPA:IBOV,65853.344 +10593,2008-06-26T10:00:00,BMFBOVESPA:IBOV,63946.922 +10594,2008-06-27T10:00:00,BMFBOVESPA:IBOV,64321.109 +10595,2008-06-30T10:00:00,BMFBOVESPA:IBOV,65017.578 +10596,2008-07-01T10:00:00,BMFBOVESPA:IBOV,63396.191 +10597,2008-07-02T10:00:00,BMFBOVESPA:IBOV,61106.219 +10598,2008-07-03T10:00:00,BMFBOVESPA:IBOV,59273.379 +10599,2008-07-04T10:00:00,BMFBOVESPA:IBOV,59365.352 +10600,2008-07-07T10:00:00,BMFBOVESPA:IBOV,59087.07 +10601,2008-07-08T10:00:00,BMFBOVESPA:IBOV,59535.949 +10602,2008-07-10T10:00:00,BMFBOVESPA:IBOV,60252.738 +10603,2008-07-11T10:00:00,BMFBOVESPA:IBOV,60148.262 +10604,2008-07-14T10:00:00,BMFBOVESPA:IBOV,60735.609 +10605,2008-07-15T10:00:00,BMFBOVESPA:IBOV,61015.09 +10606,2008-07-16T10:00:00,BMFBOVESPA:IBOV,62056.469 +10607,2008-07-17T10:00:00,BMFBOVESPA:IBOV,60108.719 +10608,2008-07-18T10:00:00,BMFBOVESPA:IBOV,59972.25 +10609,2008-07-21T10:00:00,BMFBOVESPA:IBOV,60771.789 +10610,2008-07-22T10:00:00,BMFBOVESPA:IBOV,59647.32 +10611,2008-07-23T10:00:00,BMFBOVESPA:IBOV,59420.859 +10612,2008-07-24T10:00:00,BMFBOVESPA:IBOV,57434.371 +10613,2008-07-25T10:00:00,BMFBOVESPA:IBOV,57199.141 +10614,2008-07-28T10:00:00,BMFBOVESPA:IBOV,56869.02 +10615,2008-07-29T10:00:00,BMFBOVESPA:IBOV,58042.871 +10616,2008-07-30T10:00:00,BMFBOVESPA:IBOV,59997.641 +10617,2008-07-31T10:00:00,BMFBOVESPA:IBOV,59505.172 +10618,2008-08-01T10:00:00,BMFBOVESPA:IBOV,57630.352 +10619,2008-08-04T10:00:00,BMFBOVESPA:IBOV,55609.07 +10620,2008-08-05T10:00:00,BMFBOVESPA:IBOV,56470.59 +10621,2008-08-06T10:00:00,BMFBOVESPA:IBOV,57542.488 +10622,2008-08-07T10:00:00,BMFBOVESPA:IBOV,57017.551 +10623,2008-08-08T10:00:00,BMFBOVESPA:IBOV,56586.422 +10624,2008-08-11T10:00:00,BMFBOVESPA:IBOV,54720.25 +10625,2008-08-12T10:00:00,BMFBOVESPA:IBOV,54502.969 +10626,2008-08-13T10:00:00,BMFBOVESPA:IBOV,54573.18 +10627,2008-08-14T10:00:00,BMFBOVESPA:IBOV,55138.352 +10628,2008-08-15T10:00:00,BMFBOVESPA:IBOV,54244.031 +10629,2008-08-18T10:00:00,BMFBOVESPA:IBOV,53326.539 +10630,2008-08-19T10:00:00,BMFBOVESPA:IBOV,53638.691 +10631,2008-08-20T10:00:00,BMFBOVESPA:IBOV,55377.148 +10632,2008-08-21T10:00:00,BMFBOVESPA:IBOV,55934.691 +10633,2008-08-22T10:00:00,BMFBOVESPA:IBOV,55850.129 +10634,2008-08-25T10:00:00,BMFBOVESPA:IBOV,54477.25 +10635,2008-08-26T10:00:00,BMFBOVESPA:IBOV,54343.59 +10636,2008-08-27T10:00:00,BMFBOVESPA:IBOV,55519.238 +10637,2008-08-28T10:00:00,BMFBOVESPA:IBOV,56382.219 +10638,2008-08-29T10:00:00,BMFBOVESPA:IBOV,55680.41 +10639,2008-09-01T10:00:00,BMFBOVESPA:IBOV,55162.141 +10640,2008-09-02T10:00:00,BMFBOVESPA:IBOV,54404.41 +10641,2008-09-03T10:00:00,BMFBOVESPA:IBOV,53527.012 +10642,2008-09-04T10:00:00,BMFBOVESPA:IBOV,51408.539 +10643,2008-09-05T10:00:00,BMFBOVESPA:IBOV,51913.121 +10644,2008-09-08T10:00:00,BMFBOVESPA:IBOV,50717.969 +10645,2008-09-09T10:00:00,BMFBOVESPA:IBOV,48431.941 +10646,2008-09-10T10:00:00,BMFBOVESPA:IBOV,49633.16 +10647,2008-09-11T10:00:00,BMFBOVESPA:IBOV,51220.809 +10648,2008-09-12T10:00:00,BMFBOVESPA:IBOV,52392.859 +10649,2008-09-15T10:00:00,BMFBOVESPA:IBOV,48416.328 +10650,2008-09-16T10:00:00,BMFBOVESPA:IBOV,48970.531 +10651,2008-09-17T10:00:00,BMFBOVESPA:IBOV,47006.27 +10652,2008-09-18T10:00:00,BMFBOVESPA:IBOV,48422.75 +10653,2008-09-19T10:00:00,BMFBOVESPA:IBOV,51696.59 +10654,2008-09-22T10:00:00,BMFBOVESPA:IBOV,51540.578 +10655,2008-09-23T10:00:00,BMFBOVESPA:IBOV,49593.172 +10656,2008-09-24T10:00:00,BMFBOVESPA:IBOV,49842.988 +10657,2008-09-25T10:00:00,BMFBOVESPA:IBOV,51828.461 +10658,2008-09-26T10:00:00,BMFBOVESPA:IBOV,50782.988 +10659,2008-09-29T10:00:00,BMFBOVESPA:IBOV,46028.059 +10660,2008-09-30T10:00:00,BMFBOVESPA:IBOV,49541.27 +10661,2008-10-01T10:00:00,BMFBOVESPA:IBOV,49798.648 +10662,2008-10-02T10:00:00,BMFBOVESPA:IBOV,46132.621 +10663,2008-10-03T10:00:00,BMFBOVESPA:IBOV,44517.32 +10664,2008-10-06T10:00:00,BMFBOVESPA:IBOV,42100.789 +10665,2008-10-07T10:00:00,BMFBOVESPA:IBOV,40139.852 +10666,2008-10-08T10:00:00,BMFBOVESPA:IBOV,38593.539 +10667,2008-10-09T10:00:00,BMFBOVESPA:IBOV,37089.289 +10668,2008-10-10T10:00:00,BMFBOVESPA:IBOV,35609.539 +10669,2008-10-13T10:00:00,BMFBOVESPA:IBOV,40829.129 +10670,2008-10-14T10:00:00,BMFBOVESPA:IBOV,41569.031 +10671,2008-10-15T10:00:00,BMFBOVESPA:IBOV,36833.02 +10672,2008-10-16T10:00:00,BMFBOVESPA:IBOV,36441.719 +10673,2008-10-17T10:00:00,BMFBOVESPA:IBOV,36399.09 +10674,2008-10-20T10:00:00,BMFBOVESPA:IBOV,39441.078 +10675,2008-10-21T10:00:00,BMFBOVESPA:IBOV,39043.391 +10676,2008-10-22T10:00:00,BMFBOVESPA:IBOV,35069.73 +10677,2008-10-23T10:00:00,BMFBOVESPA:IBOV,33818.488 +10678,2008-10-24T10:00:00,BMFBOVESPA:IBOV,31481.551 +10679,2008-10-27T10:00:00,BMFBOVESPA:IBOV,29435.109 +10680,2008-10-28T10:00:00,BMFBOVESPA:IBOV,33386.648 +10681,2008-10-29T10:00:00,BMFBOVESPA:IBOV,34845.211 +10682,2008-10-30T10:00:00,BMFBOVESPA:IBOV,37448.77 +10683,2008-10-31T10:00:00,BMFBOVESPA:IBOV,37256.84 +10684,2008-11-03T10:00:00,BMFBOVESPA:IBOV,38249.441 +10685,2008-11-04T10:00:00,BMFBOVESPA:IBOV,40252.129 +10686,2008-11-05T10:00:00,BMFBOVESPA:IBOV,37785.66 +10687,2008-11-06T10:00:00,BMFBOVESPA:IBOV,36361.91 +10688,2008-11-07T10:00:00,BMFBOVESPA:IBOV,36665.109 +10689,2008-11-10T10:00:00,BMFBOVESPA:IBOV,36776.27 +10690,2008-11-11T10:00:00,BMFBOVESPA:IBOV,37254.18 +10691,2008-11-12T10:00:00,BMFBOVESPA:IBOV,34373.988 +10692,2008-11-13T10:00:00,BMFBOVESPA:IBOV,35993.328 +10693,2008-11-14T10:00:00,BMFBOVESPA:IBOV,35771.219 +10694,2008-11-17T10:00:00,BMFBOVESPA:IBOV,35717.211 +10695,2008-11-18T10:00:00,BMFBOVESPA:IBOV,34094.66 +10696,2008-11-19T10:00:00,BMFBOVESPA:IBOV,33404.551 +10697,2008-11-21T10:00:00,BMFBOVESPA:IBOV,31238.609 +10698,2008-11-24T10:00:00,BMFBOVESPA:IBOV,34188.828 +10699,2008-11-25T10:00:00,BMFBOVESPA:IBOV,34812.859 +10700,2008-11-26T10:00:00,BMFBOVESPA:IBOV,36469.609 +10701,2008-11-27T10:00:00,BMFBOVESPA:IBOV,36212.648 +10702,2008-11-28T10:00:00,BMFBOVESPA:IBOV,36595.871 +10703,2008-12-01T10:00:00,BMFBOVESPA:IBOV,34735.121 +10704,2008-12-02T10:00:00,BMFBOVESPA:IBOV,35000.84 +10705,2008-12-03T10:00:00,BMFBOVESPA:IBOV,35293.672 +10706,2008-12-04T10:00:00,BMFBOVESPA:IBOV,35127.77 +10707,2008-12-05T10:00:00,BMFBOVESPA:IBOV,35347.391 +10708,2008-12-08T10:00:00,BMFBOVESPA:IBOV,38284.91 +10709,2008-12-09T10:00:00,BMFBOVESPA:IBOV,37968.109 +10710,2008-12-10T10:00:00,BMFBOVESPA:IBOV,39015.441 +10711,2008-12-11T10:00:00,BMFBOVESPA:IBOV,38519.07 +10712,2008-12-12T10:00:00,BMFBOVESPA:IBOV,39373.859 +10713,2008-12-15T10:00:00,BMFBOVESPA:IBOV,38320.191 +10714,2008-12-16T10:00:00,BMFBOVESPA:IBOV,39993.461 +10715,2008-12-17T10:00:00,BMFBOVESPA:IBOV,39947.43 +10716,2008-12-18T10:00:00,BMFBOVESPA:IBOV,39536.27 +10717,2008-12-19T10:00:00,BMFBOVESPA:IBOV,39131.23 +10718,2008-12-22T10:00:00,BMFBOVESPA:IBOV,37626.828 +10719,2008-12-23T10:00:00,BMFBOVESPA:IBOV,36470.781 +10720,2008-12-26T10:00:00,BMFBOVESPA:IBOV,36864.129 +10721,2008-12-29T10:00:00,BMFBOVESPA:IBOV,37060.16 +10722,2008-12-30T10:00:00,BMFBOVESPA:IBOV,37550.309 +10723,2009-01-02T10:00:00,BMFBOVESPA:IBOV,40244.219 +10724,2009-01-05T10:00:00,BMFBOVESPA:IBOV,41518.66 +10725,2009-01-06T10:00:00,BMFBOVESPA:IBOV,42312.281 +10726,2009-01-07T10:00:00,BMFBOVESPA:IBOV,40820.25 +10727,2009-01-08T10:00:00,BMFBOVESPA:IBOV,41990.551 +10728,2009-01-09T10:00:00,BMFBOVESPA:IBOV,41582.941 +10729,2009-01-12T10:00:00,BMFBOVESPA:IBOV,39403.469 +10730,2009-01-13T10:00:00,BMFBOVESPA:IBOV,39544.23 +10731,2009-01-14T10:00:00,BMFBOVESPA:IBOV,37981.77 +10732,2009-01-15T10:00:00,BMFBOVESPA:IBOV,39151.078 +10733,2009-01-16T10:00:00,BMFBOVESPA:IBOV,39341.539 +10734,2009-01-19T10:00:00,BMFBOVESPA:IBOV,38828.32 +10735,2009-01-20T10:00:00,BMFBOVESPA:IBOV,37272.07 +10736,2009-01-21T10:00:00,BMFBOVESPA:IBOV,38542.898 +10737,2009-01-22T10:00:00,BMFBOVESPA:IBOV,37894.328 +10738,2009-01-23T10:00:00,BMFBOVESPA:IBOV,38132.352 +10739,2009-01-26T10:00:00,BMFBOVESPA:IBOV,38509.449 +10740,2009-01-27T10:00:00,BMFBOVESPA:IBOV,38698.922 +10741,2009-01-28T10:00:00,BMFBOVESPA:IBOV,40227.449 +10742,2009-01-29T10:00:00,BMFBOVESPA:IBOV,39638.422 +10743,2009-01-30T10:00:00,BMFBOVESPA:IBOV,39300.789 +10744,2009-02-02T10:00:00,BMFBOVESPA:IBOV,38666.441 +10745,2009-02-03T10:00:00,BMFBOVESPA:IBOV,39746.762 +10746,2009-02-04T10:00:00,BMFBOVESPA:IBOV,40129.039 +10747,2009-02-05T10:00:00,BMFBOVESPA:IBOV,41108.648 +10748,2009-02-06T10:00:00,BMFBOVESPA:IBOV,42755.5 +10749,2009-02-09T10:00:00,BMFBOVESPA:IBOV,42100.121 +10750,2009-02-10T10:00:00,BMFBOVESPA:IBOV,41207.43 +10751,2009-02-11T10:00:00,BMFBOVESPA:IBOV,40845.621 +10752,2009-02-12T10:00:00,BMFBOVESPA:IBOV,40500.789 +10753,2009-02-13T10:00:00,BMFBOVESPA:IBOV,41673.621 +10754,2009-02-16T10:00:00,BMFBOVESPA:IBOV,41530.809 +10755,2009-02-17T10:00:00,BMFBOVESPA:IBOV,39983.52 +10756,2009-02-18T10:00:00,BMFBOVESPA:IBOV,39560.781 +10757,2009-02-19T10:00:00,BMFBOVESPA:IBOV,39822.609 +10758,2009-02-20T10:00:00,BMFBOVESPA:IBOV,38849.371 +10759,2009-02-25T10:00:00,BMFBOVESPA:IBOV,38281.441 +10760,2009-02-26T10:00:00,BMFBOVESPA:IBOV,38458.75 +10761,2009-02-27T10:00:00,BMFBOVESPA:IBOV,38344.898 +10762,2009-03-02T10:00:00,BMFBOVESPA:IBOV,36207.988 +10763,2009-03-03T10:00:00,BMFBOVESPA:IBOV,36611.121 +10764,2009-03-04T10:00:00,BMFBOVESPA:IBOV,38376.551 +10765,2009-03-05T10:00:00,BMFBOVESPA:IBOV,37282.82 +10766,2009-03-06T10:00:00,BMFBOVESPA:IBOV,37010.512 +10767,2009-03-09T10:00:00,BMFBOVESPA:IBOV,36741.352 +10768,2009-03-10T10:00:00,BMFBOVESPA:IBOV,38794.551 +10769,2009-03-11T10:00:00,BMFBOVESPA:IBOV,38804.801 +10770,2009-03-12T10:00:00,BMFBOVESPA:IBOV,39151.859 +10771,2009-03-13T10:00:00,BMFBOVESPA:IBOV,39015.371 +10772,2009-03-16T10:00:00,BMFBOVESPA:IBOV,38607.199 +10773,2009-03-17T10:00:00,BMFBOVESPA:IBOV,39510.719 +10774,2009-03-18T10:00:00,BMFBOVESPA:IBOV,40142.289 +10775,2009-03-19T10:00:00,BMFBOVESPA:IBOV,40453.43 +10776,2009-03-20T10:00:00,BMFBOVESPA:IBOV,40076.41 +10777,2009-03-23T10:00:00,BMFBOVESPA:IBOV,42438.551 +10778,2009-03-24T10:00:00,BMFBOVESPA:IBOV,41475.828 +10779,2009-03-25T10:00:00,BMFBOVESPA:IBOV,41799.301 +10780,2009-03-26T10:00:00,BMFBOVESPA:IBOV,42588.66 +10781,2009-03-27T10:00:00,BMFBOVESPA:IBOV,41907.289 +10782,2009-03-30T10:00:00,BMFBOVESPA:IBOV,40653.129 +10783,2009-03-31T10:00:00,BMFBOVESPA:IBOV,40925.871 +10784,2009-04-01T10:00:00,BMFBOVESPA:IBOV,41976.328 +10785,2009-04-02T10:00:00,BMFBOVESPA:IBOV,43736.449 +10786,2009-04-03T10:00:00,BMFBOVESPA:IBOV,44390.98 +10787,2009-04-06T10:00:00,BMFBOVESPA:IBOV,44167.262 +10788,2009-04-07T10:00:00,BMFBOVESPA:IBOV,43824.531 +10789,2009-04-08T10:00:00,BMFBOVESPA:IBOV,44181.98 +10790,2009-04-09T10:00:00,BMFBOVESPA:IBOV,45538.711 +10791,2009-04-13T10:00:00,BMFBOVESPA:IBOV,45991.891 +10792,2009-04-14T10:00:00,BMFBOVESPA:IBOV,45418.18 +10793,2009-04-15T10:00:00,BMFBOVESPA:IBOV,45272.648 +10794,2009-04-16T10:00:00,BMFBOVESPA:IBOV,46024.781 +10795,2009-04-17T10:00:00,BMFBOVESPA:IBOV,45778.281 +10796,2009-04-20T10:00:00,BMFBOVESPA:IBOV,44433.148 +10797,2009-04-22T10:00:00,BMFBOVESPA:IBOV,44888.199 +10798,2009-04-23T10:00:00,BMFBOVESPA:IBOV,45801.172 +10799,2009-04-24T10:00:00,BMFBOVESPA:IBOV,46771.789 +10800,2009-04-27T10:00:00,BMFBOVESPA:IBOV,45819.711 +10801,2009-04-28T10:00:00,BMFBOVESPA:IBOV,45821.441 +10802,2009-04-29T10:00:00,BMFBOVESPA:IBOV,47226.789 +10803,2009-04-30T10:00:00,BMFBOVESPA:IBOV,47289.531 +10804,2009-05-04T10:00:00,BMFBOVESPA:IBOV,50404.531 +10805,2009-05-05T10:00:00,BMFBOVESPA:IBOV,50669.781 +10806,2009-05-06T10:00:00,BMFBOVESPA:IBOV,51499.48 +10807,2009-05-07T10:00:00,BMFBOVESPA:IBOV,50058.059 +10808,2009-05-08T10:00:00,BMFBOVESPA:IBOV,51395.988 +10809,2009-05-11T10:00:00,BMFBOVESPA:IBOV,50976.391 +10810,2009-05-12T10:00:00,BMFBOVESPA:IBOV,50325.781 +10811,2009-05-13T10:00:00,BMFBOVESPA:IBOV,48679.191 +10812,2009-05-14T10:00:00,BMFBOVESPA:IBOV,49446.02 +10813,2009-05-15T10:00:00,BMFBOVESPA:IBOV,49007.211 +10814,2009-05-18T10:00:00,BMFBOVESPA:IBOV,51463.02 +10815,2009-05-19T10:00:00,BMFBOVESPA:IBOV,51346.609 +10816,2009-05-20T10:00:00,BMFBOVESPA:IBOV,51245.09 +10817,2009-05-21T10:00:00,BMFBOVESPA:IBOV,50087.328 +10818,2009-05-22T10:00:00,BMFBOVESPA:IBOV,50568.488 +10819,2009-05-25T10:00:00,BMFBOVESPA:IBOV,50816.238 +10820,2009-05-26T10:00:00,BMFBOVESPA:IBOV,51840.801 +10821,2009-05-27T10:00:00,BMFBOVESPA:IBOV,51791.609 +10822,2009-05-28T10:00:00,BMFBOVESPA:IBOV,53040.738 +10823,2009-05-29T10:00:00,BMFBOVESPA:IBOV,53197.73 +10824,2009-06-01T10:00:00,BMFBOVESPA:IBOV,54486.289 +10825,2009-06-02T10:00:00,BMFBOVESPA:IBOV,53999.52 +10826,2009-06-03T10:00:00,BMFBOVESPA:IBOV,52086.629 +10827,2009-06-04T10:00:00,BMFBOVESPA:IBOV,53463.898 +10828,2009-06-05T10:00:00,BMFBOVESPA:IBOV,53341.012 +10829,2009-06-08T10:00:00,BMFBOVESPA:IBOV,53630.391 +10830,2009-06-09T10:00:00,BMFBOVESPA:IBOV,53157.129 +10831,2009-06-10T10:00:00,BMFBOVESPA:IBOV,53410.93 +10832,2009-06-12T10:00:00,BMFBOVESPA:IBOV,53558.23 +10833,2009-06-15T10:00:00,BMFBOVESPA:IBOV,52033.82 +10834,2009-06-16T10:00:00,BMFBOVESPA:IBOV,51205.781 +10835,2009-06-17T10:00:00,BMFBOVESPA:IBOV,51045.84 +10836,2009-06-18T10:00:00,BMFBOVESPA:IBOV,50903.02 +10837,2009-06-19T10:00:00,BMFBOVESPA:IBOV,51373.77 +10838,2009-06-22T10:00:00,BMFBOVESPA:IBOV,49494.801 +10839,2009-06-23T10:00:00,BMFBOVESPA:IBOV,49813.578 +10840,2009-06-24T10:00:00,BMFBOVESPA:IBOV,49672.121 +10841,2009-06-25T10:00:00,BMFBOVESPA:IBOV,51514.809 +10842,2009-06-26T10:00:00,BMFBOVESPA:IBOV,51485.609 +10843,2009-06-29T10:00:00,BMFBOVESPA:IBOV,52137.578 +10844,2009-06-30T10:00:00,BMFBOVESPA:IBOV,51465.461 +10845,2009-07-01T10:00:00,BMFBOVESPA:IBOV,51543.781 +10846,2009-07-02T10:00:00,BMFBOVESPA:IBOV,51024.941 +10847,2009-07-03T10:00:00,BMFBOVESPA:IBOV,50934.691 +10848,2009-07-06T10:00:00,BMFBOVESPA:IBOV,50622.469 +10849,2009-07-07T10:00:00,BMFBOVESPA:IBOV,49456.699 +10850,2009-07-08T10:00:00,BMFBOVESPA:IBOV,49177.551 +10851,2009-07-10T10:00:00,BMFBOVESPA:IBOV,49220.781 +10852,2009-07-13T10:00:00,BMFBOVESPA:IBOV,49186.93 +10853,2009-07-14T10:00:00,BMFBOVESPA:IBOV,48872.578 +10854,2009-07-15T10:00:00,BMFBOVESPA:IBOV,51296.66 +10855,2009-07-16T10:00:00,BMFBOVESPA:IBOV,51918.199 +10856,2009-07-17T10:00:00,BMFBOVESPA:IBOV,52072.488 +10857,2009-07-20T10:00:00,BMFBOVESPA:IBOV,53154.93 +10858,2009-07-21T10:00:00,BMFBOVESPA:IBOV,53233.57 +10859,2009-07-22T10:00:00,BMFBOVESPA:IBOV,53072.57 +10860,2009-07-23T10:00:00,BMFBOVESPA:IBOV,54249.359 +10861,2009-07-24T10:00:00,BMFBOVESPA:IBOV,54457.289 +10862,2009-07-27T10:00:00,BMFBOVESPA:IBOV,54548.988 +10863,2009-07-28T10:00:00,BMFBOVESPA:IBOV,54471.539 +10864,2009-07-29T10:00:00,BMFBOVESPA:IBOV,53734.531 +10865,2009-07-30T10:00:00,BMFBOVESPA:IBOV,54478.43 +10866,2009-07-31T10:00:00,BMFBOVESPA:IBOV,54765.719 +10867,2009-08-03T10:00:00,BMFBOVESPA:IBOV,55997.809 +10868,2009-08-04T10:00:00,BMFBOVESPA:IBOV,56038.07 +10869,2009-08-05T10:00:00,BMFBOVESPA:IBOV,56384.078 +10870,2009-08-06T10:00:00,BMFBOVESPA:IBOV,55754.879 +10871,2009-08-07T10:00:00,BMFBOVESPA:IBOV,56329.512 +10872,2009-08-10T10:00:00,BMFBOVESPA:IBOV,56830.012 +10873,2009-08-11T10:00:00,BMFBOVESPA:IBOV,55761.16 +10874,2009-08-12T10:00:00,BMFBOVESPA:IBOV,56588.262 +10875,2009-08-13T10:00:00,BMFBOVESPA:IBOV,57047.98 +10876,2009-08-14T10:00:00,BMFBOVESPA:IBOV,56638.0 +10877,2009-08-17T10:00:00,BMFBOVESPA:IBOV,55218.371 +10878,2009-08-18T10:00:00,BMFBOVESPA:IBOV,55748.922 +10879,2009-08-19T10:00:00,BMFBOVESPA:IBOV,56156.281 +10880,2009-08-20T10:00:00,BMFBOVESPA:IBOV,56831.48 +10881,2009-08-21T10:00:00,BMFBOVESPA:IBOV,57728.59 +10882,2009-08-24T10:00:00,BMFBOVESPA:IBOV,57775.371 +10883,2009-08-25T10:00:00,BMFBOVESPA:IBOV,57421.43 +10884,2009-08-26T10:00:00,BMFBOVESPA:IBOV,57765.691 +10885,2009-08-27T10:00:00,BMFBOVESPA:IBOV,57703.852 +10886,2009-08-28T10:00:00,BMFBOVESPA:IBOV,57700.57 +10887,2009-08-31T10:00:00,BMFBOVESPA:IBOV,56488.98 +10888,2009-09-01T10:00:00,BMFBOVESPA:IBOV,55814.961 +10889,2009-09-02T10:00:00,BMFBOVESPA:IBOV,55385.719 +10890,2009-09-03T10:00:00,BMFBOVESPA:IBOV,55707.172 +10891,2009-09-04T10:00:00,BMFBOVESPA:IBOV,56652.281 +10892,2009-09-08T10:00:00,BMFBOVESPA:IBOV,57854.801 +10893,2009-09-09T10:00:00,BMFBOVESPA:IBOV,57909.949 +10894,2009-09-10T10:00:00,BMFBOVESPA:IBOV,58535.789 +10895,2009-09-11T10:00:00,BMFBOVESPA:IBOV,58366.379 +10896,2009-09-14T10:00:00,BMFBOVESPA:IBOV,58867.551 +10897,2009-09-15T10:00:00,BMFBOVESPA:IBOV,59263.859 +10898,2009-09-16T10:00:00,BMFBOVESPA:IBOV,60410.66 +10899,2009-09-17T10:00:00,BMFBOVESPA:IBOV,60236.031 +10900,2009-09-18T10:00:00,BMFBOVESPA:IBOV,60703.012 +10901,2009-09-21T10:00:00,BMFBOVESPA:IBOV,60928.02 +10902,2009-09-22T10:00:00,BMFBOVESPA:IBOV,61493.391 +10903,2009-09-23T10:00:00,BMFBOVESPA:IBOV,60496.191 +10904,2009-09-24T10:00:00,BMFBOVESPA:IBOV,60046.281 +10905,2009-09-25T10:00:00,BMFBOVESPA:IBOV,60355.73 +10906,2009-09-28T10:00:00,BMFBOVESPA:IBOV,61316.621 +10907,2009-09-29T10:00:00,BMFBOVESPA:IBOV,61235.262 +10908,2009-09-30T10:00:00,BMFBOVESPA:IBOV,61517.891 +10909,2009-10-01T10:00:00,BMFBOVESPA:IBOV,60459.328 +10910,2009-10-02T10:00:00,BMFBOVESPA:IBOV,61171.988 +10911,2009-10-05T10:00:00,BMFBOVESPA:IBOV,62369.301 +10912,2009-10-06T10:00:00,BMFBOVESPA:IBOV,62670.59 +10913,2009-10-07T10:00:00,BMFBOVESPA:IBOV,62638.281 +10914,2009-10-08T10:00:00,BMFBOVESPA:IBOV,63759.871 +10915,2009-10-09T10:00:00,BMFBOVESPA:IBOV,64071.012 +10916,2009-10-13T10:00:00,BMFBOVESPA:IBOV,64645.59 +10917,2009-10-14T10:00:00,BMFBOVESPA:IBOV,66201.133 +10918,2009-10-15T10:00:00,BMFBOVESPA:IBOV,66703.32 +10919,2009-10-16T10:00:00,BMFBOVESPA:IBOV,66200.492 +10920,2009-10-19T10:00:00,BMFBOVESPA:IBOV,67239.453 +10921,2009-10-20T10:00:00,BMFBOVESPA:IBOV,65303.109 +10922,2009-10-21T10:00:00,BMFBOVESPA:IBOV,65485.59 +10923,2009-10-22T10:00:00,BMFBOVESPA:IBOV,66134.969 +10924,2009-10-23T10:00:00,BMFBOVESPA:IBOV,65058.84 +10925,2009-10-26T10:00:00,BMFBOVESPA:IBOV,65085.551 +10926,2009-10-27T10:00:00,BMFBOVESPA:IBOV,63161.039 +10927,2009-10-28T10:00:00,BMFBOVESPA:IBOV,60162.309 +10928,2009-10-29T10:00:00,BMFBOVESPA:IBOV,63720.578 +10929,2009-10-30T10:00:00,BMFBOVESPA:IBOV,61545.5 +10930,2009-11-03T10:00:00,BMFBOVESPA:IBOV,62643.23 +10931,2009-11-04T10:00:00,BMFBOVESPA:IBOV,63912.57 +10932,2009-11-05T10:00:00,BMFBOVESPA:IBOV,64815.719 +10933,2009-11-06T10:00:00,BMFBOVESPA:IBOV,64466.129 +10934,2009-11-09T10:00:00,BMFBOVESPA:IBOV,66214.352 +10935,2009-11-10T10:00:00,BMFBOVESPA:IBOV,66303.492 +10936,2009-11-11T10:00:00,BMFBOVESPA:IBOV,66431.242 +10937,2009-11-12T10:00:00,BMFBOVESPA:IBOV,64447.93 +10938,2009-11-13T10:00:00,BMFBOVESPA:IBOV,65325.629 +10939,2009-11-16T10:00:00,BMFBOVESPA:IBOV,66627.102 +10940,2009-11-17T10:00:00,BMFBOVESPA:IBOV,67405.977 +10941,2009-11-18T10:00:00,BMFBOVESPA:IBOV,66515.656 +10942,2009-11-19T10:00:00,BMFBOVESPA:IBOV,66327.281 +10943,2009-11-23T10:00:00,BMFBOVESPA:IBOV,66809.398 +10944,2009-11-24T10:00:00,BMFBOVESPA:IBOV,67317.0 +10945,2009-11-25T10:00:00,BMFBOVESPA:IBOV,67917.078 +10946,2009-11-26T10:00:00,BMFBOVESPA:IBOV,66391.797 +10947,2009-11-27T10:00:00,BMFBOVESPA:IBOV,67082.148 +10948,2009-11-30T10:00:00,BMFBOVESPA:IBOV,67044.438 +10949,2009-12-01T10:00:00,BMFBOVESPA:IBOV,68408.398 +10950,2009-12-02T10:00:00,BMFBOVESPA:IBOV,68614.789 +10951,2009-12-03T10:00:00,BMFBOVESPA:IBOV,68314.82 +10952,2009-12-04T10:00:00,BMFBOVESPA:IBOV,67603.523 +10953,2009-12-07T10:00:00,BMFBOVESPA:IBOV,68512.188 +10954,2009-12-08T10:00:00,BMFBOVESPA:IBOV,67728.508 +10955,2009-12-09T10:00:00,BMFBOVESPA:IBOV,68011.992 +10956,2009-12-10T10:00:00,BMFBOVESPA:IBOV,68728.289 +10957,2009-12-11T10:00:00,BMFBOVESPA:IBOV,69267.469 +10958,2009-12-14T10:00:00,BMFBOVESPA:IBOV,69349.398 +10959,2009-12-15T10:00:00,BMFBOVESPA:IBOV,69310.813 +10960,2009-12-16T10:00:00,BMFBOVESPA:IBOV,68622.398 +10961,2009-12-17T10:00:00,BMFBOVESPA:IBOV,67067.961 +10962,2009-12-18T10:00:00,BMFBOVESPA:IBOV,66794.211 +10963,2009-12-21T10:00:00,BMFBOVESPA:IBOV,65925.188 +10964,2009-12-22T10:00:00,BMFBOVESPA:IBOV,67417.93 +10965,2009-12-23T10:00:00,BMFBOVESPA:IBOV,67588.859 +10966,2009-12-28T10:00:00,BMFBOVESPA:IBOV,67901.703 +10967,2009-12-29T10:00:00,BMFBOVESPA:IBOV,68296.039 +10968,2009-12-30T10:00:00,BMFBOVESPA:IBOV,68588.406 +10969,2010-01-04T10:00:00,BMFBOVESPA:IBOV,70045.078 +10970,2010-01-05T10:00:00,BMFBOVESPA:IBOV,70239.82 +10971,2010-01-06T10:00:00,BMFBOVESPA:IBOV,70729.344 +10972,2010-01-07T10:00:00,BMFBOVESPA:IBOV,70451.117 +10973,2010-01-08T10:00:00,BMFBOVESPA:IBOV,70262.703 +10974,2010-01-11T10:00:00,BMFBOVESPA:IBOV,70433.492 +10975,2010-01-12T10:00:00,BMFBOVESPA:IBOV,70075.781 +10976,2010-01-13T10:00:00,BMFBOVESPA:IBOV,70011.461 +10977,2010-01-14T10:00:00,BMFBOVESPA:IBOV,69801.422 +10978,2010-01-15T10:00:00,BMFBOVESPA:IBOV,68978.297 +10979,2010-01-18T10:00:00,BMFBOVESPA:IBOV,69400.93 +10980,2010-01-19T10:00:00,BMFBOVESPA:IBOV,69908.594 +10981,2010-01-20T10:00:00,BMFBOVESPA:IBOV,68200.07 +10982,2010-01-21T10:00:00,BMFBOVESPA:IBOV,66270.141 +10983,2010-01-22T10:00:00,BMFBOVESPA:IBOV,66220.039 +10984,2010-01-26T10:00:00,BMFBOVESPA:IBOV,65523.73 +10985,2010-01-27T10:00:00,BMFBOVESPA:IBOV,65069.789 +10986,2010-01-28T10:00:00,BMFBOVESPA:IBOV,65587.813 +10987,2010-01-29T10:00:00,BMFBOVESPA:IBOV,65401.77 +10988,2010-02-01T10:00:00,BMFBOVESPA:IBOV,66571.742 +10989,2010-02-02T10:00:00,BMFBOVESPA:IBOV,67163.211 +10990,2010-02-03T10:00:00,BMFBOVESPA:IBOV,67108.563 +10991,2010-02-04T10:00:00,BMFBOVESPA:IBOV,63934.012 +10992,2010-02-05T10:00:00,BMFBOVESPA:IBOV,62762.699 +10993,2010-02-08T10:00:00,BMFBOVESPA:IBOV,63153.09 +10994,2010-02-09T10:00:00,BMFBOVESPA:IBOV,64718.172 +10995,2010-02-10T10:00:00,BMFBOVESPA:IBOV,65051.422 +10996,2010-02-11T10:00:00,BMFBOVESPA:IBOV,66128.938 +10997,2010-02-12T10:00:00,BMFBOVESPA:IBOV,65854.969 +10998,2010-02-17T10:00:00,BMFBOVESPA:IBOV,67284.57 +10999,2010-02-18T10:00:00,BMFBOVESPA:IBOV,67836.078 +11000,2010-02-19T10:00:00,BMFBOVESPA:IBOV,67597.43 +11001,2010-02-22T10:00:00,BMFBOVESPA:IBOV,67168.813 +11002,2010-02-23T10:00:00,BMFBOVESPA:IBOV,66005.023 +11003,2010-02-24T10:00:00,BMFBOVESPA:IBOV,65835.211 +11004,2010-02-25T10:00:00,BMFBOVESPA:IBOV,66090.352 +11005,2010-02-26T10:00:00,BMFBOVESPA:IBOV,66410.594 +11006,2010-03-01T10:00:00,BMFBOVESPA:IBOV,67272.109 +11007,2010-03-02T10:00:00,BMFBOVESPA:IBOV,67799.367 +11008,2010-03-03T10:00:00,BMFBOVESPA:IBOV,67764.563 +11009,2010-03-04T10:00:00,BMFBOVESPA:IBOV,67763.242 +11010,2010-03-05T10:00:00,BMFBOVESPA:IBOV,68887.156 +11011,2010-03-08T10:00:00,BMFBOVESPA:IBOV,68656.203 +11012,2010-03-09T10:00:00,BMFBOVESPA:IBOV,69533.141 +11013,2010-03-10T10:00:00,BMFBOVESPA:IBOV,69909.469 +11014,2010-03-11T10:00:00,BMFBOVESPA:IBOV,69836.523 +11015,2010-03-12T10:00:00,BMFBOVESPA:IBOV,69420.828 +11016,2010-03-15T10:00:00,BMFBOVESPA:IBOV,69023.75 +11017,2010-03-16T10:00:00,BMFBOVESPA:IBOV,69942.211 +11018,2010-03-17T10:00:00,BMFBOVESPA:IBOV,69723.242 +11019,2010-03-18T10:00:00,BMFBOVESPA:IBOV,69697.328 +11020,2010-03-19T10:00:00,BMFBOVESPA:IBOV,68828.977 +11021,2010-03-22T10:00:00,BMFBOVESPA:IBOV,69041.727 +11022,2010-03-23T10:00:00,BMFBOVESPA:IBOV,69386.719 +11023,2010-03-24T10:00:00,BMFBOVESPA:IBOV,68913.398 +11024,2010-03-25T10:00:00,BMFBOVESPA:IBOV,68441.656 +11025,2010-03-26T10:00:00,BMFBOVESPA:IBOV,68682.656 +11026,2010-03-29T10:00:00,BMFBOVESPA:IBOV,69939.117 +11027,2010-03-30T10:00:00,BMFBOVESPA:IBOV,69959.578 +11028,2010-03-31T10:00:00,BMFBOVESPA:IBOV,70371.539 +11029,2010-04-01T10:00:00,BMFBOVESPA:IBOV,71136.344 +11030,2010-04-05T10:00:00,BMFBOVESPA:IBOV,71289.68 +11031,2010-04-06T10:00:00,BMFBOVESPA:IBOV,71095.648 +11032,2010-04-07T10:00:00,BMFBOVESPA:IBOV,70792.938 +11033,2010-04-08T10:00:00,BMFBOVESPA:IBOV,71784.781 +11034,2010-04-09T10:00:00,BMFBOVESPA:IBOV,71417.273 +11035,2010-04-12T10:00:00,BMFBOVESPA:IBOV,70614.359 +11036,2010-04-13T10:00:00,BMFBOVESPA:IBOV,70792.398 +11037,2010-04-14T10:00:00,BMFBOVESPA:IBOV,71034.852 +11038,2010-04-15T10:00:00,BMFBOVESPA:IBOV,70524.352 +11039,2010-04-16T10:00:00,BMFBOVESPA:IBOV,69421.352 +11040,2010-04-19T10:00:00,BMFBOVESPA:IBOV,69097.578 +11041,2010-04-20T10:00:00,BMFBOVESPA:IBOV,69318.438 +11042,2010-04-22T10:00:00,BMFBOVESPA:IBOV,69386.406 +11043,2010-04-23T10:00:00,BMFBOVESPA:IBOV,69509.492 +11044,2010-04-26T10:00:00,BMFBOVESPA:IBOV,68871.938 +11045,2010-04-27T10:00:00,BMFBOVESPA:IBOV,66511.102 +11046,2010-04-28T10:00:00,BMFBOVESPA:IBOV,66655.711 +11047,2010-04-29T10:00:00,BMFBOVESPA:IBOV,67978.047 +11048,2010-04-30T10:00:00,BMFBOVESPA:IBOV,67529.727 +11049,2010-05-03T10:00:00,BMFBOVESPA:IBOV,67119.406 +11050,2010-05-04T10:00:00,BMFBOVESPA:IBOV,64869.32 +11051,2010-05-05T10:00:00,BMFBOVESPA:IBOV,64914.172 +11052,2010-05-06T10:00:00,BMFBOVESPA:IBOV,63414.219 +11053,2010-05-07T10:00:00,BMFBOVESPA:IBOV,62870.879 +11054,2010-05-10T10:00:00,BMFBOVESPA:IBOV,65452.68 +11055,2010-05-11T10:00:00,BMFBOVESPA:IBOV,64424.891 +11056,2010-05-12T10:00:00,BMFBOVESPA:IBOV,65223.629 +11057,2010-05-13T10:00:00,BMFBOVESPA:IBOV,64788.219 +11058,2010-05-14T10:00:00,BMFBOVESPA:IBOV,63412.469 +11059,2010-05-17T10:00:00,BMFBOVESPA:IBOV,62866.262 +11060,2010-05-18T10:00:00,BMFBOVESPA:IBOV,60841.078 +11061,2010-05-19T10:00:00,BMFBOVESPA:IBOV,59689.32 +11062,2010-05-20T10:00:00,BMFBOVESPA:IBOV,58192.078 +11063,2010-05-21T10:00:00,BMFBOVESPA:IBOV,60259.328 +11064,2010-05-24T10:00:00,BMFBOVESPA:IBOV,59915.141 +11065,2010-05-25T10:00:00,BMFBOVESPA:IBOV,59184.078 +11066,2010-05-26T10:00:00,BMFBOVESPA:IBOV,60190.359 +11067,2010-05-27T10:00:00,BMFBOVESPA:IBOV,62091.77 +11068,2010-05-28T10:00:00,BMFBOVESPA:IBOV,61946.988 +11069,2010-05-31T10:00:00,BMFBOVESPA:IBOV,63046.512 +11070,2010-06-01T10:00:00,BMFBOVESPA:IBOV,61840.988 +11071,2010-06-02T10:00:00,BMFBOVESPA:IBOV,62942.91 +11072,2010-06-04T10:00:00,BMFBOVESPA:IBOV,61675.75 +11073,2010-06-07T10:00:00,BMFBOVESPA:IBOV,61182.922 +11074,2010-06-08T10:00:00,BMFBOVESPA:IBOV,61855.52 +11075,2010-06-09T10:00:00,BMFBOVESPA:IBOV,61478.609 +11076,2010-06-10T10:00:00,BMFBOVESPA:IBOV,63048.801 +11077,2010-06-11T10:00:00,BMFBOVESPA:IBOV,63605.379 +11078,2010-06-14T10:00:00,BMFBOVESPA:IBOV,63532.852 +11079,2010-06-15T10:00:00,BMFBOVESPA:IBOV,64442.27 +11080,2010-06-16T10:00:00,BMFBOVESPA:IBOV,64750.711 +11081,2010-06-17T10:00:00,BMFBOVESPA:IBOV,64540.91 +11082,2010-06-18T10:00:00,BMFBOVESPA:IBOV,64437.578 +11083,2010-06-21T10:00:00,BMFBOVESPA:IBOV,64829.031 +11084,2010-06-22T10:00:00,BMFBOVESPA:IBOV,64810.621 +11085,2010-06-23T10:00:00,BMFBOVESPA:IBOV,65160.328 +11086,2010-06-24T10:00:00,BMFBOVESPA:IBOV,63936.699 +11087,2010-06-25T10:00:00,BMFBOVESPA:IBOV,64823.828 +11088,2010-06-28T10:00:00,BMFBOVESPA:IBOV,64225.219 +11089,2010-06-29T10:00:00,BMFBOVESPA:IBOV,61977.91 +11090,2010-06-30T10:00:00,BMFBOVESPA:IBOV,60957.84 +11091,2010-07-01T10:00:00,BMFBOVESPA:IBOV,61236.199 +11092,2010-07-02T10:00:00,BMFBOVESPA:IBOV,61429.789 +11093,2010-07-05T10:00:00,BMFBOVESPA:IBOV,60865.27 +11094,2010-07-06T10:00:00,BMFBOVESPA:IBOV,62070.281 +11095,2010-07-07T10:00:00,BMFBOVESPA:IBOV,63283.801 +11096,2010-07-08T10:00:00,BMFBOVESPA:IBOV,63476.32 +11097,2010-07-12T10:00:00,BMFBOVESPA:IBOV,62960.102 +11098,2010-07-13T10:00:00,BMFBOVESPA:IBOV,63685.559 +11099,2010-07-14T10:00:00,BMFBOVESPA:IBOV,63479.461 +11100,2010-07-15T10:00:00,BMFBOVESPA:IBOV,63489.371 +11101,2010-07-16T10:00:00,BMFBOVESPA:IBOV,62339.27 +11102,2010-07-19T10:00:00,BMFBOVESPA:IBOV,63297.039 +11103,2010-07-20T10:00:00,BMFBOVESPA:IBOV,64462.5 +11104,2010-07-21T10:00:00,BMFBOVESPA:IBOV,64476.84 +11105,2010-07-22T10:00:00,BMFBOVESPA:IBOV,65746.203 +11106,2010-07-23T10:00:00,BMFBOVESPA:IBOV,66322.992 +11107,2010-07-26T10:00:00,BMFBOVESPA:IBOV,66443.258 +11108,2010-07-27T10:00:00,BMFBOVESPA:IBOV,66674.438 +11109,2010-07-28T10:00:00,BMFBOVESPA:IBOV,66799.43 +11110,2010-07-29T10:00:00,BMFBOVESPA:IBOV,66955.344 +11111,2010-07-30T10:00:00,BMFBOVESPA:IBOV,67525.633 +11112,2010-08-02T10:00:00,BMFBOVESPA:IBOV,68517.461 +11113,2010-08-03T10:00:00,BMFBOVESPA:IBOV,67997.359 +11114,2010-08-04T10:00:00,BMFBOVESPA:IBOV,68272.0 +11115,2010-08-05T10:00:00,BMFBOVESPA:IBOV,68411.719 +11116,2010-08-06T10:00:00,BMFBOVESPA:IBOV,68094.758 +11117,2010-08-09T10:00:00,BMFBOVESPA:IBOV,67862.281 +11118,2010-08-10T10:00:00,BMFBOVESPA:IBOV,67223.227 +11119,2010-08-11T10:00:00,BMFBOVESPA:IBOV,65790.289 +11120,2010-08-12T10:00:00,BMFBOVESPA:IBOV,65966.172 +11121,2010-08-13T10:00:00,BMFBOVESPA:IBOV,66090.133 +11122,2010-08-16T10:00:00,BMFBOVESPA:IBOV,66701.891 +11123,2010-08-17T10:00:00,BMFBOVESPA:IBOV,67583.773 +11124,2010-08-18T10:00:00,BMFBOVESPA:IBOV,67638.383 +11125,2010-08-19T10:00:00,BMFBOVESPA:IBOV,66887.133 +11126,2010-08-20T10:00:00,BMFBOVESPA:IBOV,66677.156 +11127,2010-08-23T10:00:00,BMFBOVESPA:IBOV,65981.859 +11128,2010-08-24T10:00:00,BMFBOVESPA:IBOV,65156.359 +11129,2010-08-25T10:00:00,BMFBOVESPA:IBOV,64803.43 +11130,2010-08-26T10:00:00,BMFBOVESPA:IBOV,63863.031 +11131,2010-08-27T10:00:00,BMFBOVESPA:IBOV,65585.141 +11132,2010-08-30T10:00:00,BMFBOVESPA:IBOV,64260.789 +11133,2010-08-31T10:00:00,BMFBOVESPA:IBOV,65143.309 +11134,2010-09-01T10:00:00,BMFBOVESPA:IBOV,67041.242 +11135,2010-09-02T10:00:00,BMFBOVESPA:IBOV,66808.078 +11136,2010-09-03T10:00:00,BMFBOVESPA:IBOV,66678.617 +11137,2010-09-06T10:00:00,BMFBOVESPA:IBOV,66747.297 +11138,2010-09-08T10:00:00,BMFBOVESPA:IBOV,66407.281 +11139,2010-09-09T10:00:00,BMFBOVESPA:IBOV,66624.102 +11140,2010-09-10T10:00:00,BMFBOVESPA:IBOV,66806.789 +11141,2010-09-13T10:00:00,BMFBOVESPA:IBOV,68030.578 +11142,2010-09-14T10:00:00,BMFBOVESPA:IBOV,67691.852 +11143,2010-09-15T10:00:00,BMFBOVESPA:IBOV,68106.852 +11144,2010-09-16T10:00:00,BMFBOVESPA:IBOV,67662.992 +11145,2010-09-17T10:00:00,BMFBOVESPA:IBOV,67100.523 +11146,2010-09-20T10:00:00,BMFBOVESPA:IBOV,68190.461 +11147,2010-09-21T10:00:00,BMFBOVESPA:IBOV,67719.133 +11148,2010-09-22T10:00:00,BMFBOVESPA:IBOV,68325.18 +11149,2010-09-23T10:00:00,BMFBOVESPA:IBOV,68794.32 +11150,2010-09-24T10:00:00,BMFBOVESPA:IBOV,68196.477 +11151,2010-09-27T10:00:00,BMFBOVESPA:IBOV,68815.969 +11152,2010-09-28T10:00:00,BMFBOVESPA:IBOV,69227.633 +11153,2010-09-29T10:00:00,BMFBOVESPA:IBOV,69228.242 +11154,2010-09-30T10:00:00,BMFBOVESPA:IBOV,69429.781 +11155,2010-10-01T10:00:00,BMFBOVESPA:IBOV,70229.352 +11156,2010-10-04T10:00:00,BMFBOVESPA:IBOV,70384.922 +11157,2010-10-05T10:00:00,BMFBOVESPA:IBOV,71283.109 +11158,2010-10-06T10:00:00,BMFBOVESPA:IBOV,70541.367 +11159,2010-10-07T10:00:00,BMFBOVESPA:IBOV,69918.398 +11160,2010-10-08T10:00:00,BMFBOVESPA:IBOV,70808.797 +11161,2010-10-11T10:00:00,BMFBOVESPA:IBOV,70946.492 +11162,2010-10-13T10:00:00,BMFBOVESPA:IBOV,71674.898 +11163,2010-10-14T10:00:00,BMFBOVESPA:IBOV,71692.289 +11164,2010-10-15T10:00:00,BMFBOVESPA:IBOV,71830.18 +11165,2010-10-18T10:00:00,BMFBOVESPA:IBOV,71735.531 +11166,2010-10-19T10:00:00,BMFBOVESPA:IBOV,69863.578 +11167,2010-10-20T10:00:00,BMFBOVESPA:IBOV,70404.68 +11168,2010-10-21T10:00:00,BMFBOVESPA:IBOV,69652.102 +11169,2010-10-22T10:00:00,BMFBOVESPA:IBOV,69529.727 +11170,2010-10-25T10:00:00,BMFBOVESPA:IBOV,69580.281 +11171,2010-10-26T10:00:00,BMFBOVESPA:IBOV,70740.391 +11172,2010-10-27T10:00:00,BMFBOVESPA:IBOV,70568.938 +11173,2010-10-28T10:00:00,BMFBOVESPA:IBOV,70320.133 +11174,2010-10-29T10:00:00,BMFBOVESPA:IBOV,70660.992 +11175,2010-11-01T10:00:00,BMFBOVESPA:IBOV,71560.93 +11176,2010-11-03T10:00:00,BMFBOVESPA:IBOV,71904.773 +11177,2010-11-04T10:00:00,BMFBOVESPA:IBOV,72995.688 +11178,2010-11-05T10:00:00,BMFBOVESPA:IBOV,72614.141 +11179,2010-11-08T10:00:00,BMFBOVESPA:IBOV,72659.391 +11180,2010-11-09T10:00:00,BMFBOVESPA:IBOV,71678.898 +11181,2010-11-10T10:00:00,BMFBOVESPA:IBOV,71638.383 +11182,2010-11-11T10:00:00,BMFBOVESPA:IBOV,71195.156 +11183,2010-11-12T10:00:00,BMFBOVESPA:IBOV,70367.148 +11184,2010-11-16T10:00:00,BMFBOVESPA:IBOV,69207.0 +11185,2010-11-17T10:00:00,BMFBOVESPA:IBOV,69722.281 +11186,2010-11-18T10:00:00,BMFBOVESPA:IBOV,70781.398 +11187,2010-11-19T10:00:00,BMFBOVESPA:IBOV,70857.18 +11188,2010-11-22T10:00:00,BMFBOVESPA:IBOV,69632.5 +11189,2010-11-23T10:00:00,BMFBOVESPA:IBOV,67952.547 +11190,2010-11-24T10:00:00,BMFBOVESPA:IBOV,69634.344 +11191,2010-11-25T10:00:00,BMFBOVESPA:IBOV,69361.633 +11192,2010-11-26T10:00:00,BMFBOVESPA:IBOV,68226.102 +11193,2010-11-29T10:00:00,BMFBOVESPA:IBOV,67908.18 +11194,2010-11-30T10:00:00,BMFBOVESPA:IBOV,67735.43 +11195,2010-12-01T10:00:00,BMFBOVESPA:IBOV,69336.633 +11196,2010-12-02T10:00:00,BMFBOVESPA:IBOV,69527.07 +11197,2010-12-03T10:00:00,BMFBOVESPA:IBOV,69766.094 +11198,2010-12-06T10:00:00,BMFBOVESPA:IBOV,69548.219 +11199,2010-12-07T10:00:00,BMFBOVESPA:IBOV,69398.859 +11200,2010-12-08T10:00:00,BMFBOVESPA:IBOV,68174.922 +11201,2010-12-09T10:00:00,BMFBOVESPA:IBOV,67879.461 +11202,2010-12-10T10:00:00,BMFBOVESPA:IBOV,68349.117 +11203,2010-12-13T10:00:00,BMFBOVESPA:IBOV,69126.32 +11204,2010-12-14T10:00:00,BMFBOVESPA:IBOV,68740.977 +11205,2010-12-15T10:00:00,BMFBOVESPA:IBOV,67870.141 +11206,2010-12-16T10:00:00,BMFBOVESPA:IBOV,67299.656 +11207,2010-12-17T10:00:00,BMFBOVESPA:IBOV,67954.508 +11208,2010-12-20T10:00:00,BMFBOVESPA:IBOV,67296.352 +11209,2010-12-21T10:00:00,BMFBOVESPA:IBOV,68211.758 +11210,2010-12-22T10:00:00,BMFBOVESPA:IBOV,68471.828 +11211,2010-12-23T10:00:00,BMFBOVESPA:IBOV,68489.609 +11212,2010-12-27T10:00:00,BMFBOVESPA:IBOV,67808.43 +11213,2010-12-28T10:00:00,BMFBOVESPA:IBOV,68040.938 +11214,2010-12-29T10:00:00,BMFBOVESPA:IBOV,68944.492 +11215,2010-12-30T10:00:00,BMFBOVESPA:IBOV,69295.344 +11216,2011-01-03T10:00:00,BMFBOVESPA:IBOV,69954.82 +11217,2011-01-04T10:00:00,BMFBOVESPA:IBOV,70315.242 +11218,2011-01-05T10:00:00,BMFBOVESPA:IBOV,71062.07 +11219,2011-01-06T10:00:00,BMFBOVESPA:IBOV,70573.461 +11220,2011-01-07T10:00:00,BMFBOVESPA:IBOV,70057.203 +11221,2011-01-10T10:00:00,BMFBOVESPA:IBOV,70125.531 +11222,2011-01-11T10:00:00,BMFBOVESPA:IBOV,70426.43 +11223,2011-01-12T10:00:00,BMFBOVESPA:IBOV,71631.133 +11224,2011-01-13T10:00:00,BMFBOVESPA:IBOV,70721.313 +11225,2011-01-14T10:00:00,BMFBOVESPA:IBOV,70950.461 +11226,2011-01-17T10:00:00,BMFBOVESPA:IBOV,70609.07 +11227,2011-01-18T10:00:00,BMFBOVESPA:IBOV,70919.75 +11228,2011-01-19T10:00:00,BMFBOVESPA:IBOV,70057.891 +11229,2011-01-20T10:00:00,BMFBOVESPA:IBOV,69561.531 +11230,2011-01-21T10:00:00,BMFBOVESPA:IBOV,69133.094 +11231,2011-01-24T10:00:00,BMFBOVESPA:IBOV,69426.344 +11232,2011-01-26T10:00:00,BMFBOVESPA:IBOV,68714.359 +11233,2011-01-27T10:00:00,BMFBOVESPA:IBOV,68051.383 +11234,2011-01-28T10:00:00,BMFBOVESPA:IBOV,66685.18 +11235,2011-01-31T10:00:00,BMFBOVESPA:IBOV,66549.703 +11236,2011-02-01T10:00:00,BMFBOVESPA:IBOV,67818.852 +11237,2011-02-02T10:00:00,BMFBOVESPA:IBOV,66707.281 +11238,2011-02-03T10:00:00,BMFBOVESPA:IBOV,66764.844 +11239,2011-02-04T10:00:00,BMFBOVESPA:IBOV,65273.539 +11240,2011-02-07T10:00:00,BMFBOVESPA:IBOV,65362.039 +11241,2011-02-08T10:00:00,BMFBOVESPA:IBOV,65787.742 +11242,2011-02-09T10:00:00,BMFBOVESPA:IBOV,64191.969 +11243,2011-02-10T10:00:00,BMFBOVESPA:IBOV,64624.801 +11244,2011-02-11T10:00:00,BMFBOVESPA:IBOV,65756.367 +11245,2011-02-14T10:00:00,BMFBOVESPA:IBOV,66563.688 +11246,2011-02-15T10:00:00,BMFBOVESPA:IBOV,66344.68 +11247,2011-02-16T10:00:00,BMFBOVESPA:IBOV,67629.0 +11248,2011-02-17T10:00:00,BMFBOVESPA:IBOV,67684.992 +11249,2011-02-18T10:00:00,BMFBOVESPA:IBOV,68073.656 +11250,2011-02-21T10:00:00,BMFBOVESPA:IBOV,67359.141 +11251,2011-02-22T10:00:00,BMFBOVESPA:IBOV,66596.227 +11252,2011-02-23T10:00:00,BMFBOVESPA:IBOV,67058.5 +11253,2011-02-24T10:00:00,BMFBOVESPA:IBOV,66962.109 +11254,2011-02-25T10:00:00,BMFBOVESPA:IBOV,66949.68 +11255,2011-02-28T10:00:00,BMFBOVESPA:IBOV,67367.477 +11256,2011-03-01T10:00:00,BMFBOVESPA:IBOV,66246.422 +11257,2011-03-02T10:00:00,BMFBOVESPA:IBOV,67281.508 +11258,2011-03-03T10:00:00,BMFBOVESPA:IBOV,68145.531 +11259,2011-03-04T10:00:00,BMFBOVESPA:IBOV,68029.031 +11260,2011-03-09T10:00:00,BMFBOVESPA:IBOV,67253.82 +11261,2011-03-10T10:00:00,BMFBOVESPA:IBOV,66044.672 +11262,2011-03-11T10:00:00,BMFBOVESPA:IBOV,66683.602 +11263,2011-03-14T10:00:00,BMFBOVESPA:IBOV,67169.25 +11264,2011-03-15T10:00:00,BMFBOVESPA:IBOV,67005.219 +11265,2011-03-16T10:00:00,BMFBOVESPA:IBOV,66002.57 +11266,2011-03-17T10:00:00,BMFBOVESPA:IBOV,66215.93 +11267,2011-03-18T10:00:00,BMFBOVESPA:IBOV,66879.891 +11268,2011-03-21T10:00:00,BMFBOVESPA:IBOV,66689.609 +11269,2011-03-22T10:00:00,BMFBOVESPA:IBOV,67578.328 +11270,2011-03-23T10:00:00,BMFBOVESPA:IBOV,67795.508 +11271,2011-03-24T10:00:00,BMFBOVESPA:IBOV,67532.969 +11272,2011-03-25T10:00:00,BMFBOVESPA:IBOV,67765.938 +11273,2011-03-28T10:00:00,BMFBOVESPA:IBOV,67192.82 +11274,2011-03-29T10:00:00,BMFBOVESPA:IBOV,67418.758 +11275,2011-03-30T10:00:00,BMFBOVESPA:IBOV,67997.063 +11276,2011-03-31T10:00:00,BMFBOVESPA:IBOV,68586.703 +11277,2011-04-01T10:00:00,BMFBOVESPA:IBOV,69268.289 +11278,2011-04-04T10:00:00,BMFBOVESPA:IBOV,69703.797 +11279,2011-04-05T10:00:00,BMFBOVESPA:IBOV,69837.523 +11280,2011-04-06T10:00:00,BMFBOVESPA:IBOV,69036.906 +11281,2011-04-07T10:00:00,BMFBOVESPA:IBOV,69176.117 +11282,2011-04-08T10:00:00,BMFBOVESPA:IBOV,68718.008 +11283,2011-04-11T10:00:00,BMFBOVESPA:IBOV,68164.359 +11284,2011-04-12T10:00:00,BMFBOVESPA:IBOV,66896.227 +11285,2011-04-13T10:00:00,BMFBOVESPA:IBOV,66486.492 +11286,2011-04-14T10:00:00,BMFBOVESPA:IBOV,66278.891 +11287,2011-04-15T10:00:00,BMFBOVESPA:IBOV,66684.211 +11288,2011-04-18T10:00:00,BMFBOVESPA:IBOV,65415.488 +11289,2011-04-19T10:00:00,BMFBOVESPA:IBOV,66158.094 +11290,2011-04-20T10:00:00,BMFBOVESPA:IBOV,67058.023 +11291,2011-04-25T10:00:00,BMFBOVESPA:IBOV,66972.367 +11292,2011-04-26T10:00:00,BMFBOVESPA:IBOV,67144.258 +11293,2011-04-27T10:00:00,BMFBOVESPA:IBOV,66264.469 +11294,2011-04-28T10:00:00,BMFBOVESPA:IBOV,65673.211 +11295,2011-04-29T10:00:00,BMFBOVESPA:IBOV,66132.859 +11296,2011-05-02T10:00:00,BMFBOVESPA:IBOV,65462.75 +11297,2011-05-03T10:00:00,BMFBOVESPA:IBOV,64318.18 +11298,2011-05-04T10:00:00,BMFBOVESPA:IBOV,63615.5 +11299,2011-05-05T10:00:00,BMFBOVESPA:IBOV,63407.012 +11300,2011-05-06T10:00:00,BMFBOVESPA:IBOV,64417.34 +11301,2011-05-09T10:00:00,BMFBOVESPA:IBOV,64621.969 +11302,2011-05-10T10:00:00,BMFBOVESPA:IBOV,64876.879 +11303,2011-05-11T10:00:00,BMFBOVESPA:IBOV,63775.82 +11304,2011-05-12T10:00:00,BMFBOVESPA:IBOV,64003.16 +11305,2011-05-13T10:00:00,BMFBOVESPA:IBOV,63235.301 +11306,2011-05-16T10:00:00,BMFBOVESPA:IBOV,62829.68 +11307,2011-05-17T10:00:00,BMFBOVESPA:IBOV,63673.34 +11308,2011-05-18T10:00:00,BMFBOVESPA:IBOV,62840.609 +11309,2011-05-19T10:00:00,BMFBOVESPA:IBOV,62367.359 +11310,2011-05-20T10:00:00,BMFBOVESPA:IBOV,62596.52 +11311,2011-05-23T10:00:00,BMFBOVESPA:IBOV,62345.18 +11312,2011-05-24T10:00:00,BMFBOVESPA:IBOV,63336.75 +11313,2011-05-25T10:00:00,BMFBOVESPA:IBOV,63388.441 +11314,2011-05-26T10:00:00,BMFBOVESPA:IBOV,64098.57 +11315,2011-05-27T10:00:00,BMFBOVESPA:IBOV,64294.961 +11316,2011-05-30T10:00:00,BMFBOVESPA:IBOV,63953.93 +11317,2011-05-31T10:00:00,BMFBOVESPA:IBOV,64620.078 +11318,2011-06-01T10:00:00,BMFBOVESPA:IBOV,63411.48 +11319,2011-06-02T10:00:00,BMFBOVESPA:IBOV,64218.078 +11320,2011-06-03T10:00:00,BMFBOVESPA:IBOV,64340.5 +11321,2011-06-06T10:00:00,BMFBOVESPA:IBOV,63067.73 +11322,2011-06-07T10:00:00,BMFBOVESPA:IBOV,63217.852 +11323,2011-06-08T10:00:00,BMFBOVESPA:IBOV,63032.969 +11324,2011-06-09T10:00:00,BMFBOVESPA:IBOV,63468.82 +11325,2011-06-10T10:00:00,BMFBOVESPA:IBOV,62697.16 +11326,2011-06-13T10:00:00,BMFBOVESPA:IBOV,62022.922 +11327,2011-06-14T10:00:00,BMFBOVESPA:IBOV,62204.828 +11328,2011-06-15T10:00:00,BMFBOVESPA:IBOV,61603.738 +11329,2011-06-16T10:00:00,BMFBOVESPA:IBOV,60880.621 +11330,2011-06-17T10:00:00,BMFBOVESPA:IBOV,61059.98 +11331,2011-06-20T10:00:00,BMFBOVESPA:IBOV,61168.238 +11332,2011-06-21T10:00:00,BMFBOVESPA:IBOV,61423.609 +11333,2011-06-22T10:00:00,BMFBOVESPA:IBOV,61194.09 +11334,2011-06-24T10:00:00,BMFBOVESPA:IBOV,61016.719 +11335,2011-06-27T10:00:00,BMFBOVESPA:IBOV,61216.98 +11336,2011-06-28T10:00:00,BMFBOVESPA:IBOV,62303.371 +11337,2011-06-29T10:00:00,BMFBOVESPA:IBOV,62333.969 +11338,2011-06-30T10:00:00,BMFBOVESPA:IBOV,62403.641 +11339,2011-07-01T10:00:00,BMFBOVESPA:IBOV,63394.34 +11340,2011-07-04T10:00:00,BMFBOVESPA:IBOV,63891.309 +11341,2011-07-05T10:00:00,BMFBOVESPA:IBOV,63038.809 +11342,2011-07-06T10:00:00,BMFBOVESPA:IBOV,62565.461 +11343,2011-07-07T10:00:00,BMFBOVESPA:IBOV,62207.328 +11344,2011-07-08T10:00:00,BMFBOVESPA:IBOV,61513.238 +11345,2011-07-11T10:00:00,BMFBOVESPA:IBOV,60223.629 +11346,2011-07-12T10:00:00,BMFBOVESPA:IBOV,59704.75 +11347,2011-07-13T10:00:00,BMFBOVESPA:IBOV,60669.891 +11348,2011-07-14T10:00:00,BMFBOVESPA:IBOV,59679.352 +11349,2011-07-15T10:00:00,BMFBOVESPA:IBOV,59478.012 +11350,2011-07-18T10:00:00,BMFBOVESPA:IBOV,58837.609 +11351,2011-07-19T10:00:00,BMFBOVESPA:IBOV,59082.129 +11352,2011-07-20T10:00:00,BMFBOVESPA:IBOV,59119.711 +11353,2011-07-21T10:00:00,BMFBOVESPA:IBOV,60262.949 +11354,2011-07-22T10:00:00,BMFBOVESPA:IBOV,60270.469 +11355,2011-07-25T10:00:00,BMFBOVESPA:IBOV,59970.539 +11356,2011-07-26T10:00:00,BMFBOVESPA:IBOV,59339.898 +11357,2011-07-27T10:00:00,BMFBOVESPA:IBOV,58288.461 +11358,2011-07-28T10:00:00,BMFBOVESPA:IBOV,58708.25 +11359,2011-07-29T10:00:00,BMFBOVESPA:IBOV,58823.449 +11360,2011-08-01T10:00:00,BMFBOVESPA:IBOV,58535.738 +11361,2011-08-02T10:00:00,BMFBOVESPA:IBOV,57310.781 +11362,2011-08-03T10:00:00,BMFBOVESPA:IBOV,56017.219 +11363,2011-08-04T10:00:00,BMFBOVESPA:IBOV,52811.359 +11364,2011-08-05T10:00:00,BMFBOVESPA:IBOV,52949.219 +11365,2011-08-08T10:00:00,BMFBOVESPA:IBOV,48668.289 +11366,2011-08-09T10:00:00,BMFBOVESPA:IBOV,51150.898 +11367,2011-08-10T10:00:00,BMFBOVESPA:IBOV,51395.289 +11368,2011-08-11T10:00:00,BMFBOVESPA:IBOV,53343.109 +11369,2011-08-12T10:00:00,BMFBOVESPA:IBOV,53473.352 +11370,2011-08-15T10:00:00,BMFBOVESPA:IBOV,54651.828 +11371,2011-08-16T10:00:00,BMFBOVESPA:IBOV,54323.609 +11372,2011-08-17T10:00:00,BMFBOVESPA:IBOV,55073.02 +11373,2011-08-18T10:00:00,BMFBOVESPA:IBOV,53134.102 +11374,2011-08-19T10:00:00,BMFBOVESPA:IBOV,52447.629 +11375,2011-08-22T10:00:00,BMFBOVESPA:IBOV,52440.23 +11376,2011-08-23T10:00:00,BMFBOVESPA:IBOV,53786.629 +11377,2011-08-24T10:00:00,BMFBOVESPA:IBOV,53795.699 +11378,2011-08-25T10:00:00,BMFBOVESPA:IBOV,52953.301 +11379,2011-08-26T10:00:00,BMFBOVESPA:IBOV,53350.789 +11380,2011-08-29T10:00:00,BMFBOVESPA:IBOV,54860.73 +11381,2011-08-30T10:00:00,BMFBOVESPA:IBOV,55385.031 +11382,2011-08-31T10:00:00,BMFBOVESPA:IBOV,56495.121 +11383,2011-09-01T10:00:00,BMFBOVESPA:IBOV,58118.199 +11384,2011-09-02T10:00:00,BMFBOVESPA:IBOV,56531.621 +11385,2011-09-05T10:00:00,BMFBOVESPA:IBOV,54998.41 +11386,2011-09-06T10:00:00,BMFBOVESPA:IBOV,56607.301 +11387,2011-09-08T10:00:00,BMFBOVESPA:IBOV,57623.629 +11388,2011-09-09T10:00:00,BMFBOVESPA:IBOV,55778.391 +11389,2011-09-12T10:00:00,BMFBOVESPA:IBOV,55685.469 +11390,2011-09-13T10:00:00,BMFBOVESPA:IBOV,55543.969 +11391,2011-09-14T10:00:00,BMFBOVESPA:IBOV,56286.039 +11392,2011-09-15T10:00:00,BMFBOVESPA:IBOV,56381.461 +11393,2011-09-16T10:00:00,BMFBOVESPA:IBOV,57210.109 +11394,2011-09-19T10:00:00,BMFBOVESPA:IBOV,57102.781 +11395,2011-09-20T10:00:00,BMFBOVESPA:IBOV,56378.629 +11396,2011-09-21T10:00:00,BMFBOVESPA:IBOV,55981.898 +11397,2011-09-22T10:00:00,BMFBOVESPA:IBOV,53280.281 +11398,2011-09-23T10:00:00,BMFBOVESPA:IBOV,53230.359 +11399,2011-09-26T10:00:00,BMFBOVESPA:IBOV,53747.52 +11400,2011-09-27T10:00:00,BMFBOVESPA:IBOV,53920.359 +11401,2011-09-28T10:00:00,BMFBOVESPA:IBOV,53270.359 +11402,2011-09-29T10:00:00,BMFBOVESPA:IBOV,53384.672 +11403,2011-09-30T10:00:00,BMFBOVESPA:IBOV,52324.422 +11404,2011-10-03T10:00:00,BMFBOVESPA:IBOV,50791.531 +11405,2011-10-04T10:00:00,BMFBOVESPA:IBOV,50686.34 +11406,2011-10-05T10:00:00,BMFBOVESPA:IBOV,51013.852 +11407,2011-10-06T10:00:00,BMFBOVESPA:IBOV,52290.371 +11408,2011-10-07T10:00:00,BMFBOVESPA:IBOV,51243.621 +11409,2011-10-10T10:00:00,BMFBOVESPA:IBOV,53273.109 +11410,2011-10-11T10:00:00,BMFBOVESPA:IBOV,53838.469 +11411,2011-10-13T10:00:00,BMFBOVESPA:IBOV,54601.07 +11412,2011-10-14T10:00:00,BMFBOVESPA:IBOV,55030.449 +11413,2011-10-17T10:00:00,BMFBOVESPA:IBOV,53911.328 +11414,2011-10-18T10:00:00,BMFBOVESPA:IBOV,55031.93 +11415,2011-10-19T10:00:00,BMFBOVESPA:IBOV,54966.129 +11416,2011-10-20T10:00:00,BMFBOVESPA:IBOV,54009.98 +11417,2011-10-21T10:00:00,BMFBOVESPA:IBOV,55255.23 +11418,2011-10-24T10:00:00,BMFBOVESPA:IBOV,56891.969 +11419,2011-10-25T10:00:00,BMFBOVESPA:IBOV,56285.988 +11420,2011-10-26T10:00:00,BMFBOVESPA:IBOV,57143.789 +11421,2011-10-27T10:00:00,BMFBOVESPA:IBOV,59270.129 +11422,2011-10-28T10:00:00,BMFBOVESPA:IBOV,59513.129 +11423,2011-10-31T10:00:00,BMFBOVESPA:IBOV,58338.391 +11424,2011-11-01T10:00:00,BMFBOVESPA:IBOV,57322.75 +11425,2011-11-03T10:00:00,BMFBOVESPA:IBOV,58196.301 +11426,2011-11-04T10:00:00,BMFBOVESPA:IBOV,58669.922 +11427,2011-11-07T10:00:00,BMFBOVESPA:IBOV,59198.77 +11428,2011-11-08T10:00:00,BMFBOVESPA:IBOV,59026.129 +11429,2011-11-09T10:00:00,BMFBOVESPA:IBOV,57549.738 +11430,2011-11-10T10:00:00,BMFBOVESPA:IBOV,57321.809 +11431,2011-11-11T10:00:00,BMFBOVESPA:IBOV,58546.969 +11432,2011-11-14T10:00:00,BMFBOVESPA:IBOV,58258.23 +11433,2011-11-16T10:00:00,BMFBOVESPA:IBOV,58559.988 +11434,2011-11-17T10:00:00,BMFBOVESPA:IBOV,56988.898 +11435,2011-11-18T10:00:00,BMFBOVESPA:IBOV,56731.34 +11436,2011-11-21T10:00:00,BMFBOVESPA:IBOV,56284.59 +11437,2011-11-22T10:00:00,BMFBOVESPA:IBOV,55878.441 +11438,2011-11-23T10:00:00,BMFBOVESPA:IBOV,54972.078 +11439,2011-11-24T10:00:00,BMFBOVESPA:IBOV,55279.879 +11440,2011-11-25T10:00:00,BMFBOVESPA:IBOV,54894.488 +11441,2011-11-28T10:00:00,BMFBOVESPA:IBOV,56017.352 +11442,2011-11-29T10:00:00,BMFBOVESPA:IBOV,55299.762 +11443,2011-11-30T10:00:00,BMFBOVESPA:IBOV,56874.98 +11444,2011-12-01T10:00:00,BMFBOVESPA:IBOV,58143.422 +11445,2011-12-02T10:00:00,BMFBOVESPA:IBOV,57885.852 +11446,2011-12-05T10:00:00,BMFBOVESPA:IBOV,58910.48 +11447,2011-12-06T10:00:00,BMFBOVESPA:IBOV,59536.16 +11448,2011-12-07T10:00:00,BMFBOVESPA:IBOV,58662.828 +11449,2011-12-08T10:00:00,BMFBOVESPA:IBOV,57455.02 +11450,2011-12-09T10:00:00,BMFBOVESPA:IBOV,58236.461 +11451,2011-12-12T10:00:00,BMFBOVESPA:IBOV,57346.859 +11452,2011-12-13T10:00:00,BMFBOVESPA:IBOV,57494.852 +11453,2011-12-14T10:00:00,BMFBOVESPA:IBOV,56646.871 +11454,2011-12-15T10:00:00,BMFBOVESPA:IBOV,56331.148 +11455,2011-12-16T10:00:00,BMFBOVESPA:IBOV,56096.93 +11456,2011-12-19T10:00:00,BMFBOVESPA:IBOV,55298.328 +11457,2011-12-20T10:00:00,BMFBOVESPA:IBOV,56864.852 +11458,2011-12-21T10:00:00,BMFBOVESPA:IBOV,56653.371 +11459,2011-12-22T10:00:00,BMFBOVESPA:IBOV,57347.871 +11460,2011-12-23T10:00:00,BMFBOVESPA:IBOV,57701.07 +11461,2011-12-26T10:00:00,BMFBOVESPA:IBOV,57669.48 +11462,2011-12-27T10:00:00,BMFBOVESPA:IBOV,58005.199 +11463,2011-12-28T10:00:00,BMFBOVESPA:IBOV,56533.762 +11464,2011-12-29T10:00:00,BMFBOVESPA:IBOV,56754.078 +11465,2012-01-02T10:00:00,BMFBOVESPA:IBOV,57829.27 +11466,2012-01-03T10:00:00,BMFBOVESPA:IBOV,59264.871 +11467,2012-01-04T10:00:00,BMFBOVESPA:IBOV,59364.949 +11468,2012-01-05T10:00:00,BMFBOVESPA:IBOV,58546.078 +11469,2012-01-06T10:00:00,BMFBOVESPA:IBOV,58600.371 +11470,2012-01-09T10:00:00,BMFBOVESPA:IBOV,59082.879 +11471,2012-01-10T10:00:00,BMFBOVESPA:IBOV,59805.961 +11472,2012-01-11T10:00:00,BMFBOVESPA:IBOV,59962.398 +11473,2012-01-12T10:00:00,BMFBOVESPA:IBOV,59920.781 +11474,2012-01-13T10:00:00,BMFBOVESPA:IBOV,59146.578 +11475,2012-01-16T10:00:00,BMFBOVESPA:IBOV,59956.461 +11476,2012-01-17T10:00:00,BMFBOVESPA:IBOV,60645.898 +11477,2012-01-18T10:00:00,BMFBOVESPA:IBOV,61722.859 +11478,2012-01-19T10:00:00,BMFBOVESPA:IBOV,61926.691 +11479,2012-01-20T10:00:00,BMFBOVESPA:IBOV,62312.129 +11480,2012-01-23T10:00:00,BMFBOVESPA:IBOV,62386.238 +11481,2012-01-24T10:00:00,BMFBOVESPA:IBOV,62486.219 +11482,2012-01-26T10:00:00,BMFBOVESPA:IBOV,62953.059 +11483,2012-01-27T10:00:00,BMFBOVESPA:IBOV,62904.199 +11484,2012-01-30T10:00:00,BMFBOVESPA:IBOV,62770.012 +11485,2012-01-31T10:00:00,BMFBOVESPA:IBOV,63072.309 +11486,2012-02-01T10:00:00,BMFBOVESPA:IBOV,64567.18 +11487,2012-02-02T10:00:00,BMFBOVESPA:IBOV,64593.102 +11488,2012-02-03T10:00:00,BMFBOVESPA:IBOV,65217.371 +11489,2012-02-06T10:00:00,BMFBOVESPA:IBOV,65223.719 +11490,2012-02-07T10:00:00,BMFBOVESPA:IBOV,65917.023 +11491,2012-02-08T10:00:00,BMFBOVESPA:IBOV,65831.156 +11492,2012-02-09T10:00:00,BMFBOVESPA:IBOV,65530.488 +11493,2012-02-10T10:00:00,BMFBOVESPA:IBOV,63997.859 +11494,2012-02-13T10:00:00,BMFBOVESPA:IBOV,65691.531 +11495,2012-02-14T10:00:00,BMFBOVESPA:IBOV,65038.531 +11496,2012-02-15T10:00:00,BMFBOVESPA:IBOV,65368.488 +11497,2012-02-16T10:00:00,BMFBOVESPA:IBOV,66141.703 +11498,2012-02-17T10:00:00,BMFBOVESPA:IBOV,66203.5 +11499,2012-02-22T10:00:00,BMFBOVESPA:IBOV,66092.773 +11500,2012-02-23T10:00:00,BMFBOVESPA:IBOV,65819.617 +11501,2012-02-24T10:00:00,BMFBOVESPA:IBOV,65942.727 +11502,2012-02-27T10:00:00,BMFBOVESPA:IBOV,65241.488 +11503,2012-02-28T10:00:00,BMFBOVESPA:IBOV,65958.781 +11504,2012-02-29T10:00:00,BMFBOVESPA:IBOV,65811.727 +11505,2012-03-01T10:00:00,BMFBOVESPA:IBOV,66809.797 +11506,2012-03-02T10:00:00,BMFBOVESPA:IBOV,67782.453 +11507,2012-03-05T10:00:00,BMFBOVESPA:IBOV,66964.031 +11508,2012-03-06T10:00:00,BMFBOVESPA:IBOV,65113.078 +11509,2012-03-07T10:00:00,BMFBOVESPA:IBOV,66016.758 +11510,2012-03-08T10:00:00,BMFBOVESPA:IBOV,66900.82 +11511,2012-03-09T10:00:00,BMFBOVESPA:IBOV,66706.047 +11512,2012-03-12T10:00:00,BMFBOVESPA:IBOV,66384.758 +11513,2012-03-13T10:00:00,BMFBOVESPA:IBOV,68394.328 +11514,2012-03-14T10:00:00,BMFBOVESPA:IBOV,68257.219 +11515,2012-03-15T10:00:00,BMFBOVESPA:IBOV,67749.492 +11516,2012-03-16T10:00:00,BMFBOVESPA:IBOV,67684.133 +11517,2012-03-19T10:00:00,BMFBOVESPA:IBOV,67730.313 +11518,2012-03-20T10:00:00,BMFBOVESPA:IBOV,67295.563 +11519,2012-03-21T10:00:00,BMFBOVESPA:IBOV,66860.047 +11520,2012-03-22T10:00:00,BMFBOVESPA:IBOV,65828.188 +11521,2012-03-23T10:00:00,BMFBOVESPA:IBOV,65812.953 +11522,2012-03-26T10:00:00,BMFBOVESPA:IBOV,66684.594 +11523,2012-03-27T10:00:00,BMFBOVESPA:IBOV,66037.352 +11524,2012-03-28T10:00:00,BMFBOVESPA:IBOV,65079.34 +11525,2012-03-29T10:00:00,BMFBOVESPA:IBOV,64871.988 +11526,2012-03-30T10:00:00,BMFBOVESPA:IBOV,64510.969 +11527,2012-04-02T10:00:00,BMFBOVESPA:IBOV,65216.25 +11528,2012-04-03T10:00:00,BMFBOVESPA:IBOV,64284.262 +11529,2012-04-04T10:00:00,BMFBOVESPA:IBOV,63528.648 +11530,2012-04-05T10:00:00,BMFBOVESPA:IBOV,63691.18 +11531,2012-04-09T10:00:00,BMFBOVESPA:IBOV,62923.211 +11532,2012-04-10T10:00:00,BMFBOVESPA:IBOV,61738.281 +11533,2012-04-11T10:00:00,BMFBOVESPA:IBOV,61293.141 +11534,2012-04-12T10:00:00,BMFBOVESPA:IBOV,63058.0 +11535,2012-04-13T10:00:00,BMFBOVESPA:IBOV,61887.281 +11536,2012-04-16T10:00:00,BMFBOVESPA:IBOV,61954.551 +11537,2012-04-17T10:00:00,BMFBOVESPA:IBOV,62698.871 +11538,2012-04-18T10:00:00,BMFBOVESPA:IBOV,63010.48 +11539,2012-04-19T10:00:00,BMFBOVESPA:IBOV,62618.41 +11540,2012-04-20T10:00:00,BMFBOVESPA:IBOV,62494.078 +11541,2012-04-23T10:00:00,BMFBOVESPA:IBOV,61539.379 +11542,2012-04-24T10:00:00,BMFBOVESPA:IBOV,61971.141 +11543,2012-04-25T10:00:00,BMFBOVESPA:IBOV,61750.379 +11544,2012-04-26T10:00:00,BMFBOVESPA:IBOV,62198.059 +11545,2012-04-27T10:00:00,BMFBOVESPA:IBOV,61691.211 +11546,2012-04-30T10:00:00,BMFBOVESPA:IBOV,61820.262 +11547,2012-05-02T10:00:00,BMFBOVESPA:IBOV,62423.559 +11548,2012-05-03T10:00:00,BMFBOVESPA:IBOV,62104.148 +11549,2012-05-04T10:00:00,BMFBOVESPA:IBOV,60820.93 +11550,2012-05-07T10:00:00,BMFBOVESPA:IBOV,61220.43 +11551,2012-05-08T10:00:00,BMFBOVESPA:IBOV,60365.48 +11552,2012-05-09T10:00:00,BMFBOVESPA:IBOV,59786.121 +11553,2012-05-10T10:00:00,BMFBOVESPA:IBOV,59702.051 +11554,2012-05-11T10:00:00,BMFBOVESPA:IBOV,59445.211 +11555,2012-05-14T10:00:00,BMFBOVESPA:IBOV,57539.609 +11556,2012-05-15T10:00:00,BMFBOVESPA:IBOV,56237.969 +11557,2012-05-16T10:00:00,BMFBOVESPA:IBOV,55887.57 +11558,2012-05-17T10:00:00,BMFBOVESPA:IBOV,54038.199 +11559,2012-05-18T10:00:00,BMFBOVESPA:IBOV,54513.16 +11560,2012-05-21T10:00:00,BMFBOVESPA:IBOV,56590.238 +11561,2012-05-22T10:00:00,BMFBOVESPA:IBOV,55038.75 +11562,2012-05-23T10:00:00,BMFBOVESPA:IBOV,54619.48 +11563,2012-05-24T10:00:00,BMFBOVESPA:IBOV,54063.0 +11564,2012-05-25T10:00:00,BMFBOVESPA:IBOV,54463.16 +11565,2012-05-28T10:00:00,BMFBOVESPA:IBOV,55212.691 +11566,2012-05-29T10:00:00,BMFBOVESPA:IBOV,54633.059 +11567,2012-05-30T10:00:00,BMFBOVESPA:IBOV,53797.91 +11568,2012-05-31T10:00:00,BMFBOVESPA:IBOV,54490.41 +11569,2012-06-01T10:00:00,BMFBOVESPA:IBOV,53402.898 +11570,2012-06-04T10:00:00,BMFBOVESPA:IBOV,53416.75 +11571,2012-06-05T10:00:00,BMFBOVESPA:IBOV,52481.441 +11572,2012-06-06T10:00:00,BMFBOVESPA:IBOV,54156.039 +11573,2012-06-08T10:00:00,BMFBOVESPA:IBOV,54429.852 +11574,2012-06-11T10:00:00,BMFBOVESPA:IBOV,54001.449 +11575,2012-06-12T10:00:00,BMFBOVESPA:IBOV,55049.031 +11576,2012-06-13T10:00:00,BMFBOVESPA:IBOV,55650.512 +11577,2012-06-14T10:00:00,BMFBOVESPA:IBOV,55351.672 +11578,2012-06-15T10:00:00,BMFBOVESPA:IBOV,56104.691 +11579,2012-06-18T10:00:00,BMFBOVESPA:IBOV,56195.211 +11580,2012-06-19T10:00:00,BMFBOVESPA:IBOV,57195.488 +11581,2012-06-20T10:00:00,BMFBOVESPA:IBOV,57166.551 +11582,2012-06-21T10:00:00,BMFBOVESPA:IBOV,55505.172 +11583,2012-06-22T10:00:00,BMFBOVESPA:IBOV,55439.5 +11584,2012-06-25T10:00:00,BMFBOVESPA:IBOV,53811.852 +11585,2012-06-26T10:00:00,BMFBOVESPA:IBOV,53836.57 +11586,2012-06-27T10:00:00,BMFBOVESPA:IBOV,53108.93 +11587,2012-06-28T10:00:00,BMFBOVESPA:IBOV,52652.25 +11588,2012-06-29T10:00:00,BMFBOVESPA:IBOV,54354.629 +11589,2012-07-02T10:00:00,BMFBOVESPA:IBOV,54692.789 +11590,2012-07-03T10:00:00,BMFBOVESPA:IBOV,55780.32 +11591,2012-07-04T10:00:00,BMFBOVESPA:IBOV,56076.82 +11592,2012-07-05T10:00:00,BMFBOVESPA:IBOV,56379.059 +11593,2012-07-06T10:00:00,BMFBOVESPA:IBOV,55394.051 +11594,2012-07-10T10:00:00,BMFBOVESPA:IBOV,53705.82 +11595,2012-07-11T10:00:00,BMFBOVESPA:IBOV,53569.141 +11596,2012-07-12T10:00:00,BMFBOVESPA:IBOV,53420.871 +11597,2012-07-13T10:00:00,BMFBOVESPA:IBOV,54330.512 +11598,2012-07-16T10:00:00,BMFBOVESPA:IBOV,53401.801 +11599,2012-07-17T10:00:00,BMFBOVESPA:IBOV,53909.469 +11600,2012-07-18T10:00:00,BMFBOVESPA:IBOV,54583.129 +11601,2012-07-19T10:00:00,BMFBOVESPA:IBOV,55346.648 +11602,2012-07-20T10:00:00,BMFBOVESPA:IBOV,54194.789 +11603,2012-07-23T10:00:00,BMFBOVESPA:IBOV,53033.961 +11604,2012-07-24T10:00:00,BMFBOVESPA:IBOV,52638.629 +11605,2012-07-25T10:00:00,BMFBOVESPA:IBOV,52607.539 +11606,2012-07-26T10:00:00,BMFBOVESPA:IBOV,54002.719 +11607,2012-07-27T10:00:00,BMFBOVESPA:IBOV,56553.121 +11608,2012-07-30T10:00:00,BMFBOVESPA:IBOV,57240.922 +11609,2012-07-31T10:00:00,BMFBOVESPA:IBOV,56097.051 +11610,2012-08-01T10:00:00,BMFBOVESPA:IBOV,56291.93 +11611,2012-08-02T10:00:00,BMFBOVESPA:IBOV,55520.398 +11612,2012-08-03T10:00:00,BMFBOVESPA:IBOV,57255.219 +11613,2012-08-06T10:00:00,BMFBOVESPA:IBOV,58344.609 +11614,2012-08-07T10:00:00,BMFBOVESPA:IBOV,57725.66 +11615,2012-08-08T10:00:00,BMFBOVESPA:IBOV,58950.98 +11616,2012-08-09T10:00:00,BMFBOVESPA:IBOV,58797.129 +11617,2012-08-10T10:00:00,BMFBOVESPA:IBOV,59280.93 +11618,2012-08-13T10:00:00,BMFBOVESPA:IBOV,59122.738 +11619,2012-08-14T10:00:00,BMFBOVESPA:IBOV,58082.922 +11620,2012-08-15T10:00:00,BMFBOVESPA:IBOV,58189.281 +11621,2012-08-16T10:00:00,BMFBOVESPA:IBOV,59445.789 +11622,2012-08-17T10:00:00,BMFBOVESPA:IBOV,59082.371 +11623,2012-08-20T10:00:00,BMFBOVESPA:IBOV,59283.09 +11624,2012-08-21T10:00:00,BMFBOVESPA:IBOV,58917.73 +11625,2012-08-22T10:00:00,BMFBOVESPA:IBOV,59380.762 +11626,2012-08-23T10:00:00,BMFBOVESPA:IBOV,58511.551 +11627,2012-08-24T10:00:00,BMFBOVESPA:IBOV,58425.762 +11628,2012-08-27T10:00:00,BMFBOVESPA:IBOV,58111.461 +11629,2012-08-28T10:00:00,BMFBOVESPA:IBOV,58406.398 +11630,2012-08-29T10:00:00,BMFBOVESPA:IBOV,57369.191 +11631,2012-08-30T10:00:00,BMFBOVESPA:IBOV,57256.43 +11632,2012-08-31T10:00:00,BMFBOVESPA:IBOV,57061.449 +11633,2012-09-03T10:00:00,BMFBOVESPA:IBOV,57281.449 +11634,2012-09-04T10:00:00,BMFBOVESPA:IBOV,56233.898 +11635,2012-09-05T10:00:00,BMFBOVESPA:IBOV,56863.91 +11636,2012-09-06T10:00:00,BMFBOVESPA:IBOV,58321.238 +11637,2012-09-10T10:00:00,BMFBOVESPA:IBOV,58404.102 +11638,2012-09-11T10:00:00,BMFBOVESPA:IBOV,59422.551 +11639,2012-09-12T10:00:00,BMFBOVESPA:IBOV,59921.801 +11640,2012-09-13T10:00:00,BMFBOVESPA:IBOV,61958.121 +11641,2012-09-14T10:00:00,BMFBOVESPA:IBOV,62105.469 +11642,2012-09-17T10:00:00,BMFBOVESPA:IBOV,61805.98 +11643,2012-09-18T10:00:00,BMFBOVESPA:IBOV,61804.328 +11644,2012-09-19T10:00:00,BMFBOVESPA:IBOV,61651.828 +11645,2012-09-20T10:00:00,BMFBOVESPA:IBOV,61687.969 +11646,2012-09-21T10:00:00,BMFBOVESPA:IBOV,61320.07 +11647,2012-09-24T10:00:00,BMFBOVESPA:IBOV,61909.988 +11648,2012-09-25T10:00:00,BMFBOVESPA:IBOV,60501.102 +11649,2012-09-26T10:00:00,BMFBOVESPA:IBOV,60478.051 +11650,2012-09-27T10:00:00,BMFBOVESPA:IBOV,60239.789 +11651,2012-09-28T10:00:00,BMFBOVESPA:IBOV,59175.859 +11652,2012-10-01T10:00:00,BMFBOVESPA:IBOV,59570.801 +11653,2012-10-02T10:00:00,BMFBOVESPA:IBOV,59222.078 +11654,2012-10-03T10:00:00,BMFBOVESPA:IBOV,58627.328 +11655,2012-10-04T10:00:00,BMFBOVESPA:IBOV,58458.0 +11656,2012-10-05T10:00:00,BMFBOVESPA:IBOV,58571.59 +11657,2012-10-08T10:00:00,BMFBOVESPA:IBOV,59317.148 +11658,2012-10-09T10:00:00,BMFBOVESPA:IBOV,58939.461 +11659,2012-10-10T10:00:00,BMFBOVESPA:IBOV,58456.281 +11660,2012-10-11T10:00:00,BMFBOVESPA:IBOV,59161.719 +11661,2012-10-15T10:00:00,BMFBOVESPA:IBOV,59601.711 +11662,2012-10-16T10:00:00,BMFBOVESPA:IBOV,59743.871 +11663,2012-10-17T10:00:00,BMFBOVESPA:IBOV,60087.289 +11664,2012-10-18T10:00:00,BMFBOVESPA:IBOV,59733.898 +11665,2012-10-19T10:00:00,BMFBOVESPA:IBOV,58922.039 +11666,2012-10-22T10:00:00,BMFBOVESPA:IBOV,58700.301 +11667,2012-10-23T10:00:00,BMFBOVESPA:IBOV,57690.238 +11668,2012-10-24T10:00:00,BMFBOVESPA:IBOV,57160.738 +11669,2012-10-25T10:00:00,BMFBOVESPA:IBOV,57836.781 +11670,2012-10-26T10:00:00,BMFBOVESPA:IBOV,57276.809 +11671,2012-10-29T10:00:00,BMFBOVESPA:IBOV,57176.578 +11672,2012-10-30T10:00:00,BMFBOVESPA:IBOV,57683.762 +11673,2012-10-31T10:00:00,BMFBOVESPA:IBOV,57068.18 +11674,2012-11-01T10:00:00,BMFBOVESPA:IBOV,58382.68 +11675,2012-11-05T10:00:00,BMFBOVESPA:IBOV,58209.762 +11676,2012-11-06T10:00:00,BMFBOVESPA:IBOV,59458.59 +11677,2012-11-07T10:00:00,BMFBOVESPA:IBOV,58517.352 +11678,2012-11-08T10:00:00,BMFBOVESPA:IBOV,57524.449 +11679,2012-11-09T10:00:00,BMFBOVESPA:IBOV,57357.711 +11680,2012-11-12T10:00:00,BMFBOVESPA:IBOV,57064.309 +11681,2012-11-13T10:00:00,BMFBOVESPA:IBOV,57486.07 +11682,2012-11-14T10:00:00,BMFBOVESPA:IBOV,56279.359 +11683,2012-11-16T10:00:00,BMFBOVESPA:IBOV,55402.328 +11684,2012-11-19T10:00:00,BMFBOVESPA:IBOV,56450.859 +11685,2012-11-21T10:00:00,BMFBOVESPA:IBOV,56242.121 +11686,2012-11-22T10:00:00,BMFBOVESPA:IBOV,56436.969 +11687,2012-11-23T10:00:00,BMFBOVESPA:IBOV,57574.031 +11688,2012-11-26T10:00:00,BMFBOVESPA:IBOV,56737.102 +11689,2012-11-27T10:00:00,BMFBOVESPA:IBOV,56248.09 +11690,2012-11-28T10:00:00,BMFBOVESPA:IBOV,56539.398 +11691,2012-11-29T10:00:00,BMFBOVESPA:IBOV,57852.531 +11692,2012-11-30T10:00:00,BMFBOVESPA:IBOV,57474.57 +11693,2012-12-03T10:00:00,BMFBOVESPA:IBOV,58202.352 +11694,2012-12-04T10:00:00,BMFBOVESPA:IBOV,57563.23 +11695,2012-12-05T10:00:00,BMFBOVESPA:IBOV,57678.621 +11696,2012-12-06T10:00:00,BMFBOVESPA:IBOV,57656.422 +11697,2012-12-07T10:00:00,BMFBOVESPA:IBOV,58487.32 +11698,2012-12-10T10:00:00,BMFBOVESPA:IBOV,59248.23 +11699,2012-12-11T10:00:00,BMFBOVESPA:IBOV,59623.34 +11700,2012-12-12T10:00:00,BMFBOVESPA:IBOV,59474.18 +11701,2012-12-13T10:00:00,BMFBOVESPA:IBOV,59316.75 +11702,2012-12-14T10:00:00,BMFBOVESPA:IBOV,59604.922 +11703,2012-12-17T10:00:00,BMFBOVESPA:IBOV,59566.52 +11704,2012-12-18T10:00:00,BMFBOVESPA:IBOV,60460.73 +11705,2012-12-19T10:00:00,BMFBOVESPA:IBOV,60998.34 +11706,2012-12-20T10:00:00,BMFBOVESPA:IBOV,61276.121 +11707,2012-12-21T10:00:00,BMFBOVESPA:IBOV,61007.031 +11708,2012-12-26T10:00:00,BMFBOVESPA:IBOV,60959.789 +11709,2012-12-27T10:00:00,BMFBOVESPA:IBOV,60415.949 +11710,2012-12-28T10:00:00,BMFBOVESPA:IBOV,60952.078 +11711,2013-01-02T10:00:00,BMFBOVESPA:IBOV,62550.102 +11712,2013-01-03T10:00:00,BMFBOVESPA:IBOV,63312.461 +11713,2013-01-04T10:00:00,BMFBOVESPA:IBOV,62523.059 +11714,2013-01-07T10:00:00,BMFBOVESPA:IBOV,61932.539 +11715,2013-01-08T10:00:00,BMFBOVESPA:IBOV,61127.84 +11716,2013-01-09T10:00:00,BMFBOVESPA:IBOV,61578.578 +11717,2013-01-10T10:00:00,BMFBOVESPA:IBOV,61678.309 +11718,2013-01-11T10:00:00,BMFBOVESPA:IBOV,61497.43 +11719,2013-01-14T10:00:00,BMFBOVESPA:IBOV,62080.789 +11720,2013-01-15T10:00:00,BMFBOVESPA:IBOV,61727.609 +11721,2013-01-16T10:00:00,BMFBOVESPA:IBOV,61787.352 +11722,2013-01-17T10:00:00,BMFBOVESPA:IBOV,62194.059 +11723,2013-01-18T10:00:00,BMFBOVESPA:IBOV,61956.141 +11724,2013-01-21T10:00:00,BMFBOVESPA:IBOV,61899.711 +11725,2013-01-22T10:00:00,BMFBOVESPA:IBOV,61692.289 +11726,2013-01-23T10:00:00,BMFBOVESPA:IBOV,61966.262 +11727,2013-01-24T10:00:00,BMFBOVESPA:IBOV,61169.828 +11728,2013-01-28T10:00:00,BMFBOVESPA:IBOV,60027.07 +11729,2013-01-29T10:00:00,BMFBOVESPA:IBOV,60406.328 +11730,2013-01-30T10:00:00,BMFBOVESPA:IBOV,59336.699 +11731,2013-01-31T10:00:00,BMFBOVESPA:IBOV,59761.488 +11732,2013-02-01T10:00:00,BMFBOVESPA:IBOV,60351.16 +11733,2013-02-04T10:00:00,BMFBOVESPA:IBOV,59575.66 +11734,2013-02-05T10:00:00,BMFBOVESPA:IBOV,59444.969 +11735,2013-02-06T10:00:00,BMFBOVESPA:IBOV,58951.07 +11736,2013-02-07T10:00:00,BMFBOVESPA:IBOV,58372.461 +11737,2013-02-08T10:00:00,BMFBOVESPA:IBOV,58497.828 +11738,2013-02-13T10:00:00,BMFBOVESPA:IBOV,58405.738 +11739,2013-02-14T10:00:00,BMFBOVESPA:IBOV,58077.309 +11740,2013-02-15T10:00:00,BMFBOVESPA:IBOV,57903.301 +11741,2013-02-18T10:00:00,BMFBOVESPA:IBOV,57613.898 +11742,2013-02-19T10:00:00,BMFBOVESPA:IBOV,57314.398 +11743,2013-02-20T10:00:00,BMFBOVESPA:IBOV,56177.602 +11744,2013-02-21T10:00:00,BMFBOVESPA:IBOV,56154.68 +11745,2013-02-22T10:00:00,BMFBOVESPA:IBOV,56697.059 +11746,2013-02-25T10:00:00,BMFBOVESPA:IBOV,56617.559 +11747,2013-02-26T10:00:00,BMFBOVESPA:IBOV,56948.871 +11748,2013-02-27T10:00:00,BMFBOVESPA:IBOV,57273.879 +11749,2013-02-28T10:00:00,BMFBOVESPA:IBOV,57424.289 +11750,2013-03-01T10:00:00,BMFBOVESPA:IBOV,56883.988 +11751,2013-03-04T10:00:00,BMFBOVESPA:IBOV,56499.172 +11752,2013-03-05T10:00:00,BMFBOVESPA:IBOV,55950.73 +11753,2013-03-06T10:00:00,BMFBOVESPA:IBOV,57940.141 +11754,2013-03-07T10:00:00,BMFBOVESPA:IBOV,58846.809 +11755,2013-03-08T10:00:00,BMFBOVESPA:IBOV,58432.75 +11756,2013-03-11T10:00:00,BMFBOVESPA:IBOV,58544.789 +11757,2013-03-12T10:00:00,BMFBOVESPA:IBOV,58208.609 +11758,2013-03-13T10:00:00,BMFBOVESPA:IBOV,57385.898 +11759,2013-03-14T10:00:00,BMFBOVESPA:IBOV,57281.02 +11760,2013-03-15T10:00:00,BMFBOVESPA:IBOV,56869.281 +11761,2013-03-18T10:00:00,BMFBOVESPA:IBOV,56972.961 +11762,2013-03-19T10:00:00,BMFBOVESPA:IBOV,56361.238 +11763,2013-03-20T10:00:00,BMFBOVESPA:IBOV,56030.031 +11764,2013-03-21T10:00:00,BMFBOVESPA:IBOV,55576.672 +11765,2013-03-22T10:00:00,BMFBOVESPA:IBOV,55243.398 +11766,2013-03-25T10:00:00,BMFBOVESPA:IBOV,54873.121 +11767,2013-03-26T10:00:00,BMFBOVESPA:IBOV,55671.391 +11768,2013-03-27T10:00:00,BMFBOVESPA:IBOV,56034.289 +11769,2013-03-28T10:00:00,BMFBOVESPA:IBOV,56352.09 +11770,2013-04-01T10:00:00,BMFBOVESPA:IBOV,55902.18 +11771,2013-04-02T10:00:00,BMFBOVESPA:IBOV,54889.102 +11772,2013-04-03T10:00:00,BMFBOVESPA:IBOV,55562.738 +11773,2013-04-04T10:00:00,BMFBOVESPA:IBOV,54648.148 +11774,2013-04-05T10:00:00,BMFBOVESPA:IBOV,55050.602 +11775,2013-04-08T10:00:00,BMFBOVESPA:IBOV,55092.309 +11776,2013-04-09T10:00:00,BMFBOVESPA:IBOV,55912.039 +11777,2013-04-10T10:00:00,BMFBOVESPA:IBOV,56186.559 +11778,2013-04-11T10:00:00,BMFBOVESPA:IBOV,55400.91 +11779,2013-04-12T10:00:00,BMFBOVESPA:IBOV,54962.648 +11780,2013-04-15T10:00:00,BMFBOVESPA:IBOV,52949.93 +11781,2013-04-16T10:00:00,BMFBOVESPA:IBOV,53990.828 +11782,2013-04-17T10:00:00,BMFBOVESPA:IBOV,52881.961 +11783,2013-04-18T10:00:00,BMFBOVESPA:IBOV,53165.91 +11784,2013-04-19T10:00:00,BMFBOVESPA:IBOV,53928.922 +11785,2013-04-22T10:00:00,BMFBOVESPA:IBOV,54297.73 +11786,2013-04-23T10:00:00,BMFBOVESPA:IBOV,54884.75 +11787,2013-04-24T10:00:00,BMFBOVESPA:IBOV,54984.23 +11788,2013-04-25T10:00:00,BMFBOVESPA:IBOV,54963.32 +11789,2013-04-26T10:00:00,BMFBOVESPA:IBOV,54252.039 +11790,2013-04-29T10:00:00,BMFBOVESPA:IBOV,54887.25 +11791,2013-04-30T10:00:00,BMFBOVESPA:IBOV,55910.371 +11792,2013-05-02T10:00:00,BMFBOVESPA:IBOV,55321.93 +11793,2013-05-03T10:00:00,BMFBOVESPA:IBOV,55488.078 +11794,2013-05-06T10:00:00,BMFBOVESPA:IBOV,55429.879 +11795,2013-05-07T10:00:00,BMFBOVESPA:IBOV,56274.66 +11796,2013-05-08T10:00:00,BMFBOVESPA:IBOV,55804.801 +11797,2013-05-09T10:00:00,BMFBOVESPA:IBOV,55447.559 +11798,2013-05-10T10:00:00,BMFBOVESPA:IBOV,55107.801 +11799,2013-05-13T10:00:00,BMFBOVESPA:IBOV,54447.77 +11800,2013-05-14T10:00:00,BMFBOVESPA:IBOV,54666.82 +11801,2013-05-15T10:00:00,BMFBOVESPA:IBOV,54936.41 +11802,2013-05-16T10:00:00,BMFBOVESPA:IBOV,54772.621 +11803,2013-05-17T10:00:00,BMFBOVESPA:IBOV,55164.27 +11804,2013-05-20T10:00:00,BMFBOVESPA:IBOV,55700.77 +11805,2013-05-21T10:00:00,BMFBOVESPA:IBOV,56265.32 +11806,2013-05-22T10:00:00,BMFBOVESPA:IBOV,56429.27 +11807,2013-05-23T10:00:00,BMFBOVESPA:IBOV,56349.91 +11808,2013-05-24T10:00:00,BMFBOVESPA:IBOV,56406.211 +11809,2013-05-27T10:00:00,BMFBOVESPA:IBOV,56395.941 +11810,2013-05-28T10:00:00,BMFBOVESPA:IBOV,56036.262 +11811,2013-05-29T10:00:00,BMFBOVESPA:IBOV,54634.691 +11812,2013-05-31T10:00:00,BMFBOVESPA:IBOV,53506.078 +11813,2013-06-03T10:00:00,BMFBOVESPA:IBOV,53944.359 +11814,2013-06-04T10:00:00,BMFBOVESPA:IBOV,54017.898 +11815,2013-06-05T10:00:00,BMFBOVESPA:IBOV,53048.59 +11816,2013-06-06T10:00:00,BMFBOVESPA:IBOV,52884.828 +11817,2013-06-07T10:00:00,BMFBOVESPA:IBOV,51618.629 +11818,2013-06-10T10:00:00,BMFBOVESPA:IBOV,51316.648 +11819,2013-06-11T10:00:00,BMFBOVESPA:IBOV,49769.93 +11820,2013-06-12T10:00:00,BMFBOVESPA:IBOV,49180.578 +11821,2013-06-13T10:00:00,BMFBOVESPA:IBOV,50414.891 +11822,2013-06-14T10:00:00,BMFBOVESPA:IBOV,49332.34 +11823,2013-06-17T10:00:00,BMFBOVESPA:IBOV,49088.648 +11824,2013-06-18T10:00:00,BMFBOVESPA:IBOV,49464.941 +11825,2013-06-19T10:00:00,BMFBOVESPA:IBOV,47893.059 +11826,2013-06-20T10:00:00,BMFBOVESPA:IBOV,48214.43 +11827,2013-06-21T10:00:00,BMFBOVESPA:IBOV,47056.039 +11828,2013-06-24T10:00:00,BMFBOVESPA:IBOV,45965.051 +11829,2013-06-25T10:00:00,BMFBOVESPA:IBOV,46893.039 +11830,2013-06-26T10:00:00,BMFBOVESPA:IBOV,47171.98 +11831,2013-06-27T10:00:00,BMFBOVESPA:IBOV,47609.461 +11832,2013-06-28T10:00:00,BMFBOVESPA:IBOV,47457.129 +11833,2013-07-01T10:00:00,BMFBOVESPA:IBOV,47229.59 +11834,2013-07-02T10:00:00,BMFBOVESPA:IBOV,45228.949 +11835,2013-07-03T10:00:00,BMFBOVESPA:IBOV,45044.031 +11836,2013-07-04T10:00:00,BMFBOVESPA:IBOV,45763.16 +11837,2013-07-05T10:00:00,BMFBOVESPA:IBOV,45210.488 +11838,2013-07-08T10:00:00,BMFBOVESPA:IBOV,45075.5 +11839,2013-07-10T10:00:00,BMFBOVESPA:IBOV,45483.43 +11840,2013-07-11T10:00:00,BMFBOVESPA:IBOV,46626.262 +11841,2013-07-12T10:00:00,BMFBOVESPA:IBOV,45533.238 +11842,2013-07-15T10:00:00,BMFBOVESPA:IBOV,46738.898 +11843,2013-07-16T10:00:00,BMFBOVESPA:IBOV,46869.289 +11844,2013-07-17T10:00:00,BMFBOVESPA:IBOV,47407.309 +11845,2013-07-18T10:00:00,BMFBOVESPA:IBOV,47656.922 +11846,2013-07-19T10:00:00,BMFBOVESPA:IBOV,47400.23 +11847,2013-07-22T10:00:00,BMFBOVESPA:IBOV,48574.09 +11848,2013-07-23T10:00:00,BMFBOVESPA:IBOV,48819.52 +11849,2013-07-24T10:00:00,BMFBOVESPA:IBOV,48374.23 +11850,2013-07-25T10:00:00,BMFBOVESPA:IBOV,49066.75 +11851,2013-07-26T10:00:00,BMFBOVESPA:IBOV,49422.051 +11852,2013-07-29T10:00:00,BMFBOVESPA:IBOV,49212.328 +11853,2013-07-30T10:00:00,BMFBOVESPA:IBOV,48561.781 +11854,2013-07-31T10:00:00,BMFBOVESPA:IBOV,48234.488 +11855,2013-08-01T10:00:00,BMFBOVESPA:IBOV,49140.781 +11856,2013-08-02T10:00:00,BMFBOVESPA:IBOV,48474.039 +11857,2013-08-05T10:00:00,BMFBOVESPA:IBOV,48436.441 +11858,2013-08-06T10:00:00,BMFBOVESPA:IBOV,47421.852 +11859,2013-08-07T10:00:00,BMFBOVESPA:IBOV,47446.711 +11860,2013-08-08T10:00:00,BMFBOVESPA:IBOV,48928.82 +11861,2013-08-09T10:00:00,BMFBOVESPA:IBOV,49874.898 +11862,2013-08-12T10:00:00,BMFBOVESPA:IBOV,50299.488 +11863,2013-08-13T10:00:00,BMFBOVESPA:IBOV,50600.551 +11864,2013-08-14T10:00:00,BMFBOVESPA:IBOV,50895.922 +11865,2013-08-15T10:00:00,BMFBOVESPA:IBOV,50908.34 +11866,2013-08-16T10:00:00,BMFBOVESPA:IBOV,51538.781 +11867,2013-08-19T10:00:00,BMFBOVESPA:IBOV,51574.09 +11868,2013-08-20T10:00:00,BMFBOVESPA:IBOV,50507.02 +11869,2013-08-21T10:00:00,BMFBOVESPA:IBOV,50405.199 +11870,2013-08-22T10:00:00,BMFBOVESPA:IBOV,51397.66 +11871,2013-08-23T10:00:00,BMFBOVESPA:IBOV,52197.059 +11872,2013-08-26T10:00:00,BMFBOVESPA:IBOV,51429.48 +11873,2013-08-27T10:00:00,BMFBOVESPA:IBOV,50091.551 +11874,2013-08-28T10:00:00,BMFBOVESPA:IBOV,49866.922 +11875,2013-08-29T10:00:00,BMFBOVESPA:IBOV,49921.879 +11876,2013-08-30T10:00:00,BMFBOVESPA:IBOV,50008.379 +11877,2013-09-02T10:00:00,BMFBOVESPA:IBOV,51835.148 +11878,2013-09-03T10:00:00,BMFBOVESPA:IBOV,51625.5 +11879,2013-09-04T10:00:00,BMFBOVESPA:IBOV,51716.16 +11880,2013-09-05T10:00:00,BMFBOVESPA:IBOV,52351.859 +11881,2013-09-06T10:00:00,BMFBOVESPA:IBOV,53749.422 +11882,2013-09-09T10:00:00,BMFBOVESPA:IBOV,54251.852 +11883,2013-09-10T10:00:00,BMFBOVESPA:IBOV,53979.031 +11884,2013-09-11T10:00:00,BMFBOVESPA:IBOV,53570.461 +11885,2013-09-12T10:00:00,BMFBOVESPA:IBOV,53307.09 +11886,2013-09-13T10:00:00,BMFBOVESPA:IBOV,53797.512 +11887,2013-09-16T10:00:00,BMFBOVESPA:IBOV,53821.629 +11888,2013-09-17T10:00:00,BMFBOVESPA:IBOV,54271.25 +11889,2013-09-18T10:00:00,BMFBOVESPA:IBOV,55702.898 +11890,2013-09-19T10:00:00,BMFBOVESPA:IBOV,55095.691 +11891,2013-09-20T10:00:00,BMFBOVESPA:IBOV,54110.031 +11892,2013-09-23T10:00:00,BMFBOVESPA:IBOV,54602.379 +11893,2013-09-24T10:00:00,BMFBOVESPA:IBOV,54431.051 +11894,2013-09-25T10:00:00,BMFBOVESPA:IBOV,54261.109 +11895,2013-09-26T10:00:00,BMFBOVESPA:IBOV,53782.969 +11896,2013-09-27T10:00:00,BMFBOVESPA:IBOV,53738.922 +11897,2013-09-30T10:00:00,BMFBOVESPA:IBOV,52338.191 +11898,2013-10-01T10:00:00,BMFBOVESPA:IBOV,53179.461 +11899,2013-10-02T10:00:00,BMFBOVESPA:IBOV,53100.18 +11900,2013-10-03T10:00:00,BMFBOVESPA:IBOV,52489.859 +11901,2013-10-04T10:00:00,BMFBOVESPA:IBOV,52848.969 +11902,2013-10-07T10:00:00,BMFBOVESPA:IBOV,52417.102 +11903,2013-10-08T10:00:00,BMFBOVESPA:IBOV,52312.441 +11904,2013-10-09T10:00:00,BMFBOVESPA:IBOV,52547.711 +11905,2013-10-10T10:00:00,BMFBOVESPA:IBOV,52996.641 +11906,2013-10-11T10:00:00,BMFBOVESPA:IBOV,53149.621 +11907,2013-10-14T10:00:00,BMFBOVESPA:IBOV,54170.602 +11908,2013-10-15T10:00:00,BMFBOVESPA:IBOV,54980.641 +11909,2013-10-16T10:00:00,BMFBOVESPA:IBOV,55973.031 +11910,2013-10-17T10:00:00,BMFBOVESPA:IBOV,55358.129 +11911,2013-10-18T10:00:00,BMFBOVESPA:IBOV,55378.461 +11912,2013-10-21T10:00:00,BMFBOVESPA:IBOV,56077.43 +11913,2013-10-22T10:00:00,BMFBOVESPA:IBOV,56460.379 +11914,2013-10-23T10:00:00,BMFBOVESPA:IBOV,55440.031 +11915,2013-10-24T10:00:00,BMFBOVESPA:IBOV,54877.148 +11916,2013-10-25T10:00:00,BMFBOVESPA:IBOV,54154.148 +11917,2013-10-28T10:00:00,BMFBOVESPA:IBOV,55073.371 +11918,2013-10-29T10:00:00,BMFBOVESPA:IBOV,54538.801 +11919,2013-10-30T10:00:00,BMFBOVESPA:IBOV,54172.82 +11920,2013-10-31T10:00:00,BMFBOVESPA:IBOV,54256.199 +11921,2013-11-01T10:00:00,BMFBOVESPA:IBOV,54013.238 +11922,2013-11-04T10:00:00,BMFBOVESPA:IBOV,54436.922 +11923,2013-11-05T10:00:00,BMFBOVESPA:IBOV,53831.852 +11924,2013-11-06T10:00:00,BMFBOVESPA:IBOV,53384.602 +11925,2013-11-07T10:00:00,BMFBOVESPA:IBOV,52740.789 +11926,2013-11-08T10:00:00,BMFBOVESPA:IBOV,52248.859 +11927,2013-11-11T10:00:00,BMFBOVESPA:IBOV,52623.871 +11928,2013-11-12T10:00:00,BMFBOVESPA:IBOV,51804.328 +11929,2013-11-13T10:00:00,BMFBOVESPA:IBOV,52230.289 +11930,2013-11-14T10:00:00,BMFBOVESPA:IBOV,53451.602 +11931,2013-11-18T10:00:00,BMFBOVESPA:IBOV,54307.039 +11932,2013-11-19T10:00:00,BMFBOVESPA:IBOV,53032.91 +11933,2013-11-21T10:00:00,BMFBOVESPA:IBOV,52688.02 +11934,2013-11-22T10:00:00,BMFBOVESPA:IBOV,52800.738 +11935,2013-11-25T10:00:00,BMFBOVESPA:IBOV,52263.512 +11936,2013-11-26T10:00:00,BMFBOVESPA:IBOV,51446.91 +11937,2013-11-27T10:00:00,BMFBOVESPA:IBOV,51861.211 +11938,2013-11-28T10:00:00,BMFBOVESPA:IBOV,51846.828 +11939,2013-11-29T10:00:00,BMFBOVESPA:IBOV,52482.488 +11940,2013-12-02T10:00:00,BMFBOVESPA:IBOV,51244.871 +11941,2013-12-03T10:00:00,BMFBOVESPA:IBOV,50348.891 +11942,2013-12-04T10:00:00,BMFBOVESPA:IBOV,50215.789 +11943,2013-12-05T10:00:00,BMFBOVESPA:IBOV,50787.629 +11944,2013-12-06T10:00:00,BMFBOVESPA:IBOV,50944.27 +11945,2013-12-09T10:00:00,BMFBOVESPA:IBOV,51165.379 +11946,2013-12-10T10:00:00,BMFBOVESPA:IBOV,50993.02 +11947,2013-12-11T10:00:00,BMFBOVESPA:IBOV,50067.988 +11948,2013-12-12T10:00:00,BMFBOVESPA:IBOV,50121.609 +11949,2013-12-13T10:00:00,BMFBOVESPA:IBOV,50051.18 +11950,2013-12-16T10:00:00,BMFBOVESPA:IBOV,50279.609 +11951,2013-12-17T10:00:00,BMFBOVESPA:IBOV,50090.352 +11952,2013-12-18T10:00:00,BMFBOVESPA:IBOV,50563.43 +11953,2013-12-19T10:00:00,BMFBOVESPA:IBOV,51633.43 +11954,2013-12-20T10:00:00,BMFBOVESPA:IBOV,51185.738 +11955,2013-12-23T10:00:00,BMFBOVESPA:IBOV,51356.102 +11956,2013-12-26T10:00:00,BMFBOVESPA:IBOV,51221.012 +11957,2013-12-27T10:00:00,BMFBOVESPA:IBOV,51266.559 +11958,2013-12-30T10:00:00,BMFBOVESPA:IBOV,51507.16 +11959,2014-01-02T10:00:00,BMFBOVESPA:IBOV,50341.25 +11960,2014-01-03T10:00:00,BMFBOVESPA:IBOV,50981.09 +11961,2014-01-06T10:00:00,BMFBOVESPA:IBOV,50973.621 +11962,2014-01-07T10:00:00,BMFBOVESPA:IBOV,50430.02 +11963,2014-01-08T10:00:00,BMFBOVESPA:IBOV,50576.641 +11964,2014-01-09T10:00:00,BMFBOVESPA:IBOV,49321.68 +11965,2014-01-10T10:00:00,BMFBOVESPA:IBOV,49696.449 +11966,2014-01-13T10:00:00,BMFBOVESPA:IBOV,49426.898 +11967,2014-01-14T10:00:00,BMFBOVESPA:IBOV,49703.102 +11968,2014-01-15T10:00:00,BMFBOVESPA:IBOV,50105.371 +11969,2014-01-16T10:00:00,BMFBOVESPA:IBOV,49696.281 +11970,2014-01-17T10:00:00,BMFBOVESPA:IBOV,49181.859 +11971,2014-01-20T10:00:00,BMFBOVESPA:IBOV,48708.41 +11972,2014-01-21T10:00:00,BMFBOVESPA:IBOV,48542.07 +11973,2014-01-22T10:00:00,BMFBOVESPA:IBOV,49299.66 +11974,2014-01-23T10:00:00,BMFBOVESPA:IBOV,48320.641 +11975,2014-01-24T10:00:00,BMFBOVESPA:IBOV,47787.379 +11976,2014-01-27T10:00:00,BMFBOVESPA:IBOV,47701.051 +11977,2014-01-28T10:00:00,BMFBOVESPA:IBOV,47840.93 +11978,2014-01-29T10:00:00,BMFBOVESPA:IBOV,47556.781 +11979,2014-01-30T10:00:00,BMFBOVESPA:IBOV,47244.262 +11980,2014-01-31T10:00:00,BMFBOVESPA:IBOV,47638.988 +11981,2014-02-03T10:00:00,BMFBOVESPA:IBOV,46147.52 +11982,2014-02-04T10:00:00,BMFBOVESPA:IBOV,46964.219 +11983,2014-02-05T10:00:00,BMFBOVESPA:IBOV,46624.391 +11984,2014-02-06T10:00:00,BMFBOVESPA:IBOV,47738.09 +11985,2014-02-07T10:00:00,BMFBOVESPA:IBOV,48073.602 +11986,2014-02-10T10:00:00,BMFBOVESPA:IBOV,47710.82 +11987,2014-02-11T10:00:00,BMFBOVESPA:IBOV,48462.789 +11988,2014-02-12T10:00:00,BMFBOVESPA:IBOV,48216.891 +11989,2014-02-13T10:00:00,BMFBOVESPA:IBOV,47812.828 +11990,2014-02-14T10:00:00,BMFBOVESPA:IBOV,48201.109 +11991,2014-02-17T10:00:00,BMFBOVESPA:IBOV,47576.328 +11992,2014-02-18T10:00:00,BMFBOVESPA:IBOV,46599.762 +11993,2014-02-19T10:00:00,BMFBOVESPA:IBOV,47150.828 +11994,2014-02-20T10:00:00,BMFBOVESPA:IBOV,47288.609 +11995,2014-02-21T10:00:00,BMFBOVESPA:IBOV,47380.238 +11996,2014-02-24T10:00:00,BMFBOVESPA:IBOV,47393.5 +11997,2014-02-25T10:00:00,BMFBOVESPA:IBOV,46715.91 +11998,2014-02-26T10:00:00,BMFBOVESPA:IBOV,46599.211 +11999,2014-02-27T10:00:00,BMFBOVESPA:IBOV,47606.75 +12000,2014-02-28T10:00:00,BMFBOVESPA:IBOV,47094.398 +12001,2014-03-05T10:00:00,BMFBOVESPA:IBOV,46589.0 +12002,2014-03-06T10:00:00,BMFBOVESPA:IBOV,47093.129 +12003,2014-03-07T10:00:00,BMFBOVESPA:IBOV,46244.07 +12004,2014-03-10T10:00:00,BMFBOVESPA:IBOV,45533.199 +12005,2014-03-11T10:00:00,BMFBOVESPA:IBOV,45697.621 +12006,2014-03-12T10:00:00,BMFBOVESPA:IBOV,45861.809 +12007,2014-03-13T10:00:00,BMFBOVESPA:IBOV,45443.828 +12008,2014-03-14T10:00:00,BMFBOVESPA:IBOV,44965.66 +12009,2014-03-17T10:00:00,BMFBOVESPA:IBOV,45117.801 +12010,2014-03-18T10:00:00,BMFBOVESPA:IBOV,46150.961 +12011,2014-03-19T10:00:00,BMFBOVESPA:IBOV,46567.23 +12012,2014-03-20T10:00:00,BMFBOVESPA:IBOV,47278.48 +12013,2014-03-21T10:00:00,BMFBOVESPA:IBOV,47380.941 +12014,2014-03-24T10:00:00,BMFBOVESPA:IBOV,47993.422 +12015,2014-03-25T10:00:00,BMFBOVESPA:IBOV,48180.141 +12016,2014-03-26T10:00:00,BMFBOVESPA:IBOV,47965.609 +12017,2014-03-27T10:00:00,BMFBOVESPA:IBOV,49646.789 +12018,2014-03-28T10:00:00,BMFBOVESPA:IBOV,49768.059 +12019,2014-03-31T10:00:00,BMFBOVESPA:IBOV,50414.922 +12020,2014-04-01T10:00:00,BMFBOVESPA:IBOV,50270.371 +12021,2014-04-02T10:00:00,BMFBOVESPA:IBOV,51701.051 +12022,2014-04-03T10:00:00,BMFBOVESPA:IBOV,51408.211 +12023,2014-04-04T10:00:00,BMFBOVESPA:IBOV,51081.781 +12024,2014-04-07T10:00:00,BMFBOVESPA:IBOV,52155.281 +12025,2014-04-08T10:00:00,BMFBOVESPA:IBOV,51629.07 +12026,2014-04-09T10:00:00,BMFBOVESPA:IBOV,51185.398 +12027,2014-04-10T10:00:00,BMFBOVESPA:IBOV,51127.48 +12028,2014-04-11T10:00:00,BMFBOVESPA:IBOV,51867.289 +12029,2014-04-14T10:00:00,BMFBOVESPA:IBOV,51596.551 +12030,2014-04-15T10:00:00,BMFBOVESPA:IBOV,50454.352 +12031,2014-04-16T10:00:00,BMFBOVESPA:IBOV,51200.559 +12032,2014-04-17T10:00:00,BMFBOVESPA:IBOV,52111.852 +12033,2014-04-22T10:00:00,BMFBOVESPA:IBOV,51976.859 +12034,2014-04-23T10:00:00,BMFBOVESPA:IBOV,51569.691 +12035,2014-04-24T10:00:00,BMFBOVESPA:IBOV,51817.449 +12036,2014-04-25T10:00:00,BMFBOVESPA:IBOV,51399.352 +12037,2014-04-28T10:00:00,BMFBOVESPA:IBOV,51383.68 +12038,2014-04-29T10:00:00,BMFBOVESPA:IBOV,51838.609 +12039,2014-04-30T10:00:00,BMFBOVESPA:IBOV,51626.691 +12040,2014-05-02T10:00:00,BMFBOVESPA:IBOV,52980.309 +12041,2014-05-05T10:00:00,BMFBOVESPA:IBOV,53446.172 +12042,2014-05-06T10:00:00,BMFBOVESPA:IBOV,53779.738 +12043,2014-05-07T10:00:00,BMFBOVESPA:IBOV,54052.738 +12044,2014-05-08T10:00:00,BMFBOVESPA:IBOV,53422.371 +12045,2014-05-09T10:00:00,BMFBOVESPA:IBOV,53100.34 +12046,2014-05-12T10:00:00,BMFBOVESPA:IBOV,54052.898 +12047,2014-05-13T10:00:00,BMFBOVESPA:IBOV,53907.461 +12048,2014-05-14T10:00:00,BMFBOVESPA:IBOV,54412.539 +12049,2014-05-15T10:00:00,BMFBOVESPA:IBOV,53855.539 +12050,2014-05-16T10:00:00,BMFBOVESPA:IBOV,53975.762 +12051,2014-05-19T10:00:00,BMFBOVESPA:IBOV,53353.102 +12052,2014-05-20T10:00:00,BMFBOVESPA:IBOV,52366.191 +12053,2014-05-21T10:00:00,BMFBOVESPA:IBOV,52203.371 +12054,2014-05-22T10:00:00,BMFBOVESPA:IBOV,52806.219 +12055,2014-05-23T10:00:00,BMFBOVESPA:IBOV,52626.41 +12056,2014-05-26T10:00:00,BMFBOVESPA:IBOV,52932.91 +12057,2014-05-27T10:00:00,BMFBOVESPA:IBOV,52172.359 +12058,2014-05-28T10:00:00,BMFBOVESPA:IBOV,52639.75 +12059,2014-05-29T10:00:00,BMFBOVESPA:IBOV,52239.34 +12060,2014-05-30T10:00:00,BMFBOVESPA:IBOV,51239.34 +12061,2014-06-02T10:00:00,BMFBOVESPA:IBOV,51605.828 +12062,2014-06-03T10:00:00,BMFBOVESPA:IBOV,52032.379 +12063,2014-06-04T10:00:00,BMFBOVESPA:IBOV,51832.98 +12064,2014-06-05T10:00:00,BMFBOVESPA:IBOV,51558.789 +12065,2014-06-06T10:00:00,BMFBOVESPA:IBOV,53128.66 +12066,2014-06-09T10:00:00,BMFBOVESPA:IBOV,54273.16 +12067,2014-06-10T10:00:00,BMFBOVESPA:IBOV,54604.34 +12068,2014-06-11T10:00:00,BMFBOVESPA:IBOV,55102.441 +12069,2014-06-13T10:00:00,BMFBOVESPA:IBOV,54806.641 +12070,2014-06-16T10:00:00,BMFBOVESPA:IBOV,54629.551 +12071,2014-06-17T10:00:00,BMFBOVESPA:IBOV,54299.949 +12072,2014-06-18T10:00:00,BMFBOVESPA:IBOV,55202.539 +12073,2014-06-20T10:00:00,BMFBOVESPA:IBOV,54638.191 +12074,2014-06-23T10:00:00,BMFBOVESPA:IBOV,54210.051 +12075,2014-06-24T10:00:00,BMFBOVESPA:IBOV,54280.781 +12076,2014-06-25T10:00:00,BMFBOVESPA:IBOV,53425.738 +12077,2014-06-26T10:00:00,BMFBOVESPA:IBOV,53506.75 +12078,2014-06-27T10:00:00,BMFBOVESPA:IBOV,53157.301 +12079,2014-06-30T10:00:00,BMFBOVESPA:IBOV,53168.219 +12080,2014-07-01T10:00:00,BMFBOVESPA:IBOV,53171.488 +12081,2014-07-02T10:00:00,BMFBOVESPA:IBOV,53028.781 +12082,2014-07-03T10:00:00,BMFBOVESPA:IBOV,53874.578 +12083,2014-07-04T10:00:00,BMFBOVESPA:IBOV,54055.898 +12084,2014-07-07T10:00:00,BMFBOVESPA:IBOV,53801.828 +12085,2014-07-08T10:00:00,BMFBOVESPA:IBOV,53634.691 +12086,2014-07-10T10:00:00,BMFBOVESPA:IBOV,54592.75 +12087,2014-07-11T10:00:00,BMFBOVESPA:IBOV,54785.93 +12088,2014-07-14T10:00:00,BMFBOVESPA:IBOV,55743.98 +12089,2014-07-15T10:00:00,BMFBOVESPA:IBOV,55973.609 +12090,2014-07-16T10:00:00,BMFBOVESPA:IBOV,55717.359 +12091,2014-07-17T10:00:00,BMFBOVESPA:IBOV,55637.512 +12092,2014-07-18T10:00:00,BMFBOVESPA:IBOV,57012.898 +12093,2014-07-21T10:00:00,BMFBOVESPA:IBOV,57633.922 +12094,2014-07-22T10:00:00,BMFBOVESPA:IBOV,57983.32 +12095,2014-07-23T10:00:00,BMFBOVESPA:IBOV,57419.961 +12096,2014-07-24T10:00:00,BMFBOVESPA:IBOV,57977.559 +12097,2014-07-25T10:00:00,BMFBOVESPA:IBOV,57821.078 +12098,2014-07-28T10:00:00,BMFBOVESPA:IBOV,57695.719 +12099,2014-07-29T10:00:00,BMFBOVESPA:IBOV,57118.809 +12100,2014-07-30T10:00:00,BMFBOVESPA:IBOV,56877.969 +12101,2014-07-31T10:00:00,BMFBOVESPA:IBOV,55829.41 +12102,2014-08-01T10:00:00,BMFBOVESPA:IBOV,55902.871 +12103,2014-08-04T10:00:00,BMFBOVESPA:IBOV,56616.328 +12104,2014-08-05T10:00:00,BMFBOVESPA:IBOV,56202.102 +12105,2014-08-06T10:00:00,BMFBOVESPA:IBOV,56487.18 +12106,2014-08-07T10:00:00,BMFBOVESPA:IBOV,56188.051 +12107,2014-08-08T10:00:00,BMFBOVESPA:IBOV,55572.93 +12108,2014-08-11T10:00:00,BMFBOVESPA:IBOV,56613.32 +12109,2014-08-12T10:00:00,BMFBOVESPA:IBOV,56442.34 +12110,2014-08-13T10:00:00,BMFBOVESPA:IBOV,55581.191 +12111,2014-08-14T10:00:00,BMFBOVESPA:IBOV,55780.41 +12112,2014-08-15T10:00:00,BMFBOVESPA:IBOV,56963.648 +12113,2014-08-18T10:00:00,BMFBOVESPA:IBOV,57560.719 +12114,2014-08-19T10:00:00,BMFBOVESPA:IBOV,58449.289 +12115,2014-08-20T10:00:00,BMFBOVESPA:IBOV,58878.238 +12116,2014-08-21T10:00:00,BMFBOVESPA:IBOV,58992.109 +12117,2014-08-22T10:00:00,BMFBOVESPA:IBOV,58407.32 +12118,2014-08-25T10:00:00,BMFBOVESPA:IBOV,59735.172 +12119,2014-08-26T10:00:00,BMFBOVESPA:IBOV,59821.449 +12120,2014-08-27T10:00:00,BMFBOVESPA:IBOV,60950.57 +12121,2014-08-28T10:00:00,BMFBOVESPA:IBOV,60290.871 +12122,2014-08-29T10:00:00,BMFBOVESPA:IBOV,61288.148 +12123,2014-09-01T10:00:00,BMFBOVESPA:IBOV,61141.27 +12124,2014-09-02T10:00:00,BMFBOVESPA:IBOV,61895.98 +12125,2014-09-03T10:00:00,BMFBOVESPA:IBOV,61837.039 +12126,2014-09-04T10:00:00,BMFBOVESPA:IBOV,60800.02 +12127,2014-09-05T10:00:00,BMFBOVESPA:IBOV,60681.98 +12128,2014-09-08T10:00:00,BMFBOVESPA:IBOV,59192.75 +12129,2014-09-09T10:00:00,BMFBOVESPA:IBOV,58676.34 +12130,2014-09-10T10:00:00,BMFBOVESPA:IBOV,58198.66 +12131,2014-09-11T10:00:00,BMFBOVESPA:IBOV,58337.289 +12132,2014-09-12T10:00:00,BMFBOVESPA:IBOV,56927.809 +12133,2014-09-15T10:00:00,BMFBOVESPA:IBOV,57948.762 +12134,2014-09-16T10:00:00,BMFBOVESPA:IBOV,59114.66 +12135,2014-09-17T10:00:00,BMFBOVESPA:IBOV,59108.191 +12136,2014-09-18T10:00:00,BMFBOVESPA:IBOV,58374.48 +12137,2014-09-19T10:00:00,BMFBOVESPA:IBOV,57788.699 +12138,2014-09-22T10:00:00,BMFBOVESPA:IBOV,56818.109 +12139,2014-09-23T10:00:00,BMFBOVESPA:IBOV,56540.5 +12140,2014-09-24T10:00:00,BMFBOVESPA:IBOV,56824.422 +12141,2014-09-25T10:00:00,BMFBOVESPA:IBOV,55962.078 +12142,2014-09-26T10:00:00,BMFBOVESPA:IBOV,57212.379 +12143,2014-09-29T10:00:00,BMFBOVESPA:IBOV,54625.352 +12144,2014-09-30T10:00:00,BMFBOVESPA:IBOV,54115.98 +12145,2014-10-01T10:00:00,BMFBOVESPA:IBOV,52858.43 +12146,2014-10-02T10:00:00,BMFBOVESPA:IBOV,53518.57 +12147,2014-10-03T10:00:00,BMFBOVESPA:IBOV,54539.551 +12148,2014-10-06T10:00:00,BMFBOVESPA:IBOV,57115.898 +12149,2014-10-07T10:00:00,BMFBOVESPA:IBOV,57436.328 +12150,2014-10-08T10:00:00,BMFBOVESPA:IBOV,57079.66 +12151,2014-10-09T10:00:00,BMFBOVESPA:IBOV,57269.719 +12152,2014-10-10T10:00:00,BMFBOVESPA:IBOV,55347.809 +12153,2014-10-13T10:00:00,BMFBOVESPA:IBOV,57956.531 +12154,2014-10-14T10:00:00,BMFBOVESPA:IBOV,58015.461 +12155,2014-10-15T10:00:00,BMFBOVESPA:IBOV,56135.27 +12156,2014-10-16T10:00:00,BMFBOVESPA:IBOV,54324.672 +12157,2014-10-17T10:00:00,BMFBOVESPA:IBOV,55755.031 +12158,2014-10-20T10:00:00,BMFBOVESPA:IBOV,54302.57 +12159,2014-10-21T10:00:00,BMFBOVESPA:IBOV,52432.43 +12160,2014-10-22T10:00:00,BMFBOVESPA:IBOV,52411.031 +12161,2014-10-23T10:00:00,BMFBOVESPA:IBOV,50713.262 +12162,2014-10-24T10:00:00,BMFBOVESPA:IBOV,51940.73 +12163,2014-10-27T10:00:00,BMFBOVESPA:IBOV,50503.66 +12164,2014-10-28T10:00:00,BMFBOVESPA:IBOV,52330.031 +12165,2014-10-29T10:00:00,BMFBOVESPA:IBOV,51049.32 +12166,2014-10-30T10:00:00,BMFBOVESPA:IBOV,52336.828 +12167,2014-10-31T10:00:00,BMFBOVESPA:IBOV,54628.602 +12168,2014-11-03T10:00:00,BMFBOVESPA:IBOV,53947.211 +12169,2014-11-04T10:00:00,BMFBOVESPA:IBOV,54383.59 +12170,2014-11-05T10:00:00,BMFBOVESPA:IBOV,53698.422 +12171,2014-11-06T10:00:00,BMFBOVESPA:IBOV,52637.059 +12172,2014-11-07T10:00:00,BMFBOVESPA:IBOV,53222.852 +12173,2014-11-10T10:00:00,BMFBOVESPA:IBOV,52725.379 +12174,2014-11-11T10:00:00,BMFBOVESPA:IBOV,52474.27 +12175,2014-11-12T10:00:00,BMFBOVESPA:IBOV,52978.891 +12176,2014-11-13T10:00:00,BMFBOVESPA:IBOV,51846.031 +12177,2014-11-14T10:00:00,BMFBOVESPA:IBOV,51772.398 +12178,2014-11-17T10:00:00,BMFBOVESPA:IBOV,51256.988 +12179,2014-11-18T10:00:00,BMFBOVESPA:IBOV,52061.859 +12180,2014-11-19T10:00:00,BMFBOVESPA:IBOV,53402.809 +12181,2014-11-21T10:00:00,BMFBOVESPA:IBOV,56084.039 +12182,2014-11-24T10:00:00,BMFBOVESPA:IBOV,55406.91 +12183,2014-11-25T10:00:00,BMFBOVESPA:IBOV,55560.809 +12184,2014-11-26T10:00:00,BMFBOVESPA:IBOV,55098.469 +12185,2014-11-27T10:00:00,BMFBOVESPA:IBOV,54721.32 +12186,2014-11-28T10:00:00,BMFBOVESPA:IBOV,54664.359 +12187,2014-12-01T10:00:00,BMFBOVESPA:IBOV,52276.578 +12188,2014-12-02T10:00:00,BMFBOVESPA:IBOV,51612.469 +12189,2014-12-03T10:00:00,BMFBOVESPA:IBOV,52320.48 +12190,2014-12-04T10:00:00,BMFBOVESPA:IBOV,51426.871 +12191,2014-12-05T10:00:00,BMFBOVESPA:IBOV,51992.891 +12192,2014-12-08T10:00:00,BMFBOVESPA:IBOV,50274.07 +12193,2014-12-09T10:00:00,BMFBOVESPA:IBOV,50193.469 +12194,2014-12-10T10:00:00,BMFBOVESPA:IBOV,49548.078 +12195,2014-12-11T10:00:00,BMFBOVESPA:IBOV,49861.809 +12196,2014-12-12T10:00:00,BMFBOVESPA:IBOV,48001.98 +12197,2014-12-15T10:00:00,BMFBOVESPA:IBOV,47018.68 +12198,2014-12-16T10:00:00,BMFBOVESPA:IBOV,47007.512 +12199,2014-12-17T10:00:00,BMFBOVESPA:IBOV,48713.641 +12200,2014-12-18T10:00:00,BMFBOVESPA:IBOV,48495.699 +12201,2014-12-19T10:00:00,BMFBOVESPA:IBOV,49545.578 +12202,2014-12-22T10:00:00,BMFBOVESPA:IBOV,50120.859 +12203,2014-12-23T10:00:00,BMFBOVESPA:IBOV,50889.809 +12204,2014-12-26T10:00:00,BMFBOVESPA:IBOV,50144.629 +12205,2014-12-29T10:00:00,BMFBOVESPA:IBOV,50593.82 +12206,2014-12-30T10:00:00,BMFBOVESPA:IBOV,50007.41 +12207,2015-01-02T10:00:00,BMFBOVESPA:IBOV,48512.219 +12208,2015-01-05T10:00:00,BMFBOVESPA:IBOV,47516.82 +12209,2015-01-06T10:00:00,BMFBOVESPA:IBOV,48000.922 +12210,2015-01-07T10:00:00,BMFBOVESPA:IBOV,49462.91 +12211,2015-01-08T10:00:00,BMFBOVESPA:IBOV,49943.301 +12212,2015-01-09T10:00:00,BMFBOVESPA:IBOV,48840.25 +12213,2015-01-12T10:00:00,BMFBOVESPA:IBOV,48139.738 +12214,2015-01-13T10:00:00,BMFBOVESPA:IBOV,48041.672 +12215,2015-01-14T10:00:00,BMFBOVESPA:IBOV,47645.871 +12216,2015-01-15T10:00:00,BMFBOVESPA:IBOV,48026.309 +12217,2015-01-16T10:00:00,BMFBOVESPA:IBOV,49016.52 +12218,2015-01-19T10:00:00,BMFBOVESPA:IBOV,47758.012 +12219,2015-01-20T10:00:00,BMFBOVESPA:IBOV,47876.66 +12220,2015-01-21T10:00:00,BMFBOVESPA:IBOV,49224.078 +12221,2015-01-22T10:00:00,BMFBOVESPA:IBOV,49442.621 +12222,2015-01-23T10:00:00,BMFBOVESPA:IBOV,48775.301 +12223,2015-01-26T10:00:00,BMFBOVESPA:IBOV,48576.551 +12224,2015-01-27T10:00:00,BMFBOVESPA:IBOV,48591.23 +12225,2015-01-28T10:00:00,BMFBOVESPA:IBOV,47694.539 +12226,2015-01-29T10:00:00,BMFBOVESPA:IBOV,47762.238 +12227,2015-01-30T10:00:00,BMFBOVESPA:IBOV,46907.68 +12228,2015-02-02T10:00:00,BMFBOVESPA:IBOV,47650.73 +12229,2015-02-03T10:00:00,BMFBOVESPA:IBOV,48963.66 +12230,2015-02-04T10:00:00,BMFBOVESPA:IBOV,49301.051 +12231,2015-02-05T10:00:00,BMFBOVESPA:IBOV,49233.852 +12232,2015-02-06T10:00:00,BMFBOVESPA:IBOV,48792.27 +12233,2015-02-09T10:00:00,BMFBOVESPA:IBOV,49382.578 +12234,2015-02-10T10:00:00,BMFBOVESPA:IBOV,48510.281 +12235,2015-02-11T10:00:00,BMFBOVESPA:IBOV,48239.672 +12236,2015-02-12T10:00:00,BMFBOVESPA:IBOV,49532.719 +12237,2015-02-13T10:00:00,BMFBOVESPA:IBOV,50635.922 +12238,2015-02-18T10:00:00,BMFBOVESPA:IBOV,51280.359 +12239,2015-02-19T10:00:00,BMFBOVESPA:IBOV,51294.031 +12240,2015-02-20T10:00:00,BMFBOVESPA:IBOV,51237.699 +12241,2015-02-23T10:00:00,BMFBOVESPA:IBOV,51280.641 +12242,2015-02-24T10:00:00,BMFBOVESPA:IBOV,51874.172 +12243,2015-02-25T10:00:00,BMFBOVESPA:IBOV,51811.02 +12244,2015-02-26T10:00:00,BMFBOVESPA:IBOV,51760.539 +12245,2015-02-27T10:00:00,BMFBOVESPA:IBOV,51583.09 +12246,2015-03-02T10:00:00,BMFBOVESPA:IBOV,51020.809 +12247,2015-03-03T10:00:00,BMFBOVESPA:IBOV,51304.102 +12248,2015-03-04T10:00:00,BMFBOVESPA:IBOV,50468.051 +12249,2015-03-05T10:00:00,BMFBOVESPA:IBOV,50365.199 +12250,2015-03-06T10:00:00,BMFBOVESPA:IBOV,49981.191 +12251,2015-03-09T10:00:00,BMFBOVESPA:IBOV,49181.012 +12252,2015-03-10T10:00:00,BMFBOVESPA:IBOV,48293.398 +12253,2015-03-11T10:00:00,BMFBOVESPA:IBOV,48905.578 +12254,2015-03-12T10:00:00,BMFBOVESPA:IBOV,48880.398 +12255,2015-03-13T10:00:00,BMFBOVESPA:IBOV,48595.809 +12256,2015-03-16T10:00:00,BMFBOVESPA:IBOV,48848.211 +12257,2015-03-17T10:00:00,BMFBOVESPA:IBOV,50285.121 +12258,2015-03-18T10:00:00,BMFBOVESPA:IBOV,51526.191 +12259,2015-03-19T10:00:00,BMFBOVESPA:IBOV,50953.531 +12260,2015-03-20T10:00:00,BMFBOVESPA:IBOV,51966.578 +12261,2015-03-23T10:00:00,BMFBOVESPA:IBOV,51908.461 +12262,2015-03-24T10:00:00,BMFBOVESPA:IBOV,51506.07 +12263,2015-03-25T10:00:00,BMFBOVESPA:IBOV,51858.301 +12264,2015-03-26T10:00:00,BMFBOVESPA:IBOV,50579.852 +12265,2015-03-27T10:00:00,BMFBOVESPA:IBOV,50094.66 +12266,2015-03-30T10:00:00,BMFBOVESPA:IBOV,51243.449 +12267,2015-03-31T10:00:00,BMFBOVESPA:IBOV,51150.16 +12268,2015-04-01T10:00:00,BMFBOVESPA:IBOV,52321.762 +12269,2015-04-02T10:00:00,BMFBOVESPA:IBOV,53123.02 +12270,2015-04-06T10:00:00,BMFBOVESPA:IBOV,53737.262 +12271,2015-04-07T10:00:00,BMFBOVESPA:IBOV,53729.16 +12272,2015-04-08T10:00:00,BMFBOVESPA:IBOV,53661.109 +12273,2015-04-09T10:00:00,BMFBOVESPA:IBOV,53802.66 +12274,2015-04-10T10:00:00,BMFBOVESPA:IBOV,54214.109 +12275,2015-04-13T10:00:00,BMFBOVESPA:IBOV,54239.77 +12276,2015-04-14T10:00:00,BMFBOVESPA:IBOV,53981.922 +12277,2015-04-15T10:00:00,BMFBOVESPA:IBOV,54918.738 +12278,2015-04-16T10:00:00,BMFBOVESPA:IBOV,54674.211 +12279,2015-04-17T10:00:00,BMFBOVESPA:IBOV,53954.789 +12280,2015-04-20T10:00:00,BMFBOVESPA:IBOV,53761.27 +12281,2015-04-22T10:00:00,BMFBOVESPA:IBOV,54617.359 +12282,2015-04-23T10:00:00,BMFBOVESPA:IBOV,55684.852 +12283,2015-04-24T10:00:00,BMFBOVESPA:IBOV,56594.219 +12284,2015-04-27T10:00:00,BMFBOVESPA:IBOV,55534.5 +12285,2015-04-28T10:00:00,BMFBOVESPA:IBOV,55812.031 +12286,2015-04-29T10:00:00,BMFBOVESPA:IBOV,55325.289 +12287,2015-04-30T10:00:00,BMFBOVESPA:IBOV,56229.379 +12288,2015-05-04T10:00:00,BMFBOVESPA:IBOV,57353.98 +12289,2015-05-05T10:00:00,BMFBOVESPA:IBOV,58051.609 +12290,2015-05-06T10:00:00,BMFBOVESPA:IBOV,57103.141 +12291,2015-05-07T10:00:00,BMFBOVESPA:IBOV,56921.391 +12292,2015-05-08T10:00:00,BMFBOVESPA:IBOV,57149.328 +12293,2015-05-11T10:00:00,BMFBOVESPA:IBOV,57197.102 +12294,2015-05-12T10:00:00,BMFBOVESPA:IBOV,56792.051 +12295,2015-05-13T10:00:00,BMFBOVESPA:IBOV,56372.039 +12296,2015-05-14T10:00:00,BMFBOVESPA:IBOV,56656.57 +12297,2015-05-15T10:00:00,BMFBOVESPA:IBOV,57248.629 +12298,2015-05-18T10:00:00,BMFBOVESPA:IBOV,56204.23 +12299,2015-05-19T10:00:00,BMFBOVESPA:IBOV,55498.82 +12300,2015-05-20T10:00:00,BMFBOVESPA:IBOV,54901.02 +12301,2015-05-21T10:00:00,BMFBOVESPA:IBOV,55112.051 +12302,2015-05-22T10:00:00,BMFBOVESPA:IBOV,54377.289 +12303,2015-05-25T10:00:00,BMFBOVESPA:IBOV,54609.25 +12304,2015-05-26T10:00:00,BMFBOVESPA:IBOV,53629.781 +12305,2015-05-27T10:00:00,BMFBOVESPA:IBOV,54236.25 +12306,2015-05-28T10:00:00,BMFBOVESPA:IBOV,53976.281 +12307,2015-05-29T10:00:00,BMFBOVESPA:IBOV,52760.48 +12308,2015-06-01T10:00:00,BMFBOVESPA:IBOV,53031.309 +12309,2015-06-02T10:00:00,BMFBOVESPA:IBOV,54236.43 +12310,2015-06-03T10:00:00,BMFBOVESPA:IBOV,53522.91 +12311,2015-06-05T10:00:00,BMFBOVESPA:IBOV,52973.379 +12312,2015-06-08T10:00:00,BMFBOVESPA:IBOV,52809.641 +12313,2015-06-09T10:00:00,BMFBOVESPA:IBOV,52815.988 +12314,2015-06-10T10:00:00,BMFBOVESPA:IBOV,53876.449 +12315,2015-06-11T10:00:00,BMFBOVESPA:IBOV,53688.52 +12316,2015-06-12T10:00:00,BMFBOVESPA:IBOV,53347.531 +12317,2015-06-15T10:00:00,BMFBOVESPA:IBOV,53137.531 +12318,2015-06-16T10:00:00,BMFBOVESPA:IBOV,53702.148 +12319,2015-06-17T10:00:00,BMFBOVESPA:IBOV,53248.539 +12320,2015-06-18T10:00:00,BMFBOVESPA:IBOV,54238.59 +12321,2015-06-19T10:00:00,BMFBOVESPA:IBOV,53749.422 +12322,2015-06-22T10:00:00,BMFBOVESPA:IBOV,53863.68 +12323,2015-06-23T10:00:00,BMFBOVESPA:IBOV,53772.43 +12324,2015-06-24T10:00:00,BMFBOVESPA:IBOV,53842.531 +12325,2015-06-25T10:00:00,BMFBOVESPA:IBOV,53175.672 +12326,2015-06-26T10:00:00,BMFBOVESPA:IBOV,54016.969 +12327,2015-06-29T10:00:00,BMFBOVESPA:IBOV,53014.199 +12328,2015-06-30T10:00:00,BMFBOVESPA:IBOV,53080.879 +12329,2015-07-01T10:00:00,BMFBOVESPA:IBOV,52757.539 +12330,2015-07-02T10:00:00,BMFBOVESPA:IBOV,53106.191 +12331,2015-07-03T10:00:00,BMFBOVESPA:IBOV,52519.41 +12332,2015-07-06T10:00:00,BMFBOVESPA:IBOV,52149.371 +12333,2015-07-07T10:00:00,BMFBOVESPA:IBOV,52343.719 +12334,2015-07-08T10:00:00,BMFBOVESPA:IBOV,51781.75 +12335,2015-07-10T10:00:00,BMFBOVESPA:IBOV,52590.719 +12336,2015-07-13T10:00:00,BMFBOVESPA:IBOV,53119.469 +12337,2015-07-14T10:00:00,BMFBOVESPA:IBOV,53239.18 +12338,2015-07-15T10:00:00,BMFBOVESPA:IBOV,52902.281 +12339,2015-07-16T10:00:00,BMFBOVESPA:IBOV,53069.75 +12340,2015-07-17T10:00:00,BMFBOVESPA:IBOV,52341.801 +12341,2015-07-20T10:00:00,BMFBOVESPA:IBOV,51600.078 +12342,2015-07-21T10:00:00,BMFBOVESPA:IBOV,51474.281 +12343,2015-07-22T10:00:00,BMFBOVESPA:IBOV,50915.789 +12344,2015-07-23T10:00:00,BMFBOVESPA:IBOV,49806.629 +12345,2015-07-24T10:00:00,BMFBOVESPA:IBOV,49245.852 +12346,2015-07-27T10:00:00,BMFBOVESPA:IBOV,48735.539 +12347,2015-07-28T10:00:00,BMFBOVESPA:IBOV,49601.602 +12348,2015-07-29T10:00:00,BMFBOVESPA:IBOV,50245.148 +12349,2015-07-30T10:00:00,BMFBOVESPA:IBOV,49897.398 +12350,2015-07-31T10:00:00,BMFBOVESPA:IBOV,50864.77 +12351,2015-08-03T10:00:00,BMFBOVESPA:IBOV,50138.051 +12352,2015-08-04T10:00:00,BMFBOVESPA:IBOV,50058.488 +12353,2015-08-05T10:00:00,BMFBOVESPA:IBOV,50287.27 +12354,2015-08-06T10:00:00,BMFBOVESPA:IBOV,50011.32 +12355,2015-08-07T10:00:00,BMFBOVESPA:IBOV,48577.32 +12356,2015-08-10T10:00:00,BMFBOVESPA:IBOV,49353.0 +12357,2015-08-11T10:00:00,BMFBOVESPA:IBOV,49072.34 +12358,2015-08-12T10:00:00,BMFBOVESPA:IBOV,48388.051 +12359,2015-08-13T10:00:00,BMFBOVESPA:IBOV,48009.57 +12360,2015-08-14T10:00:00,BMFBOVESPA:IBOV,47508.41 +12361,2015-08-17T10:00:00,BMFBOVESPA:IBOV,47217.43 +12362,2015-08-18T10:00:00,BMFBOVESPA:IBOV,47450.578 +12363,2015-08-19T10:00:00,BMFBOVESPA:IBOV,46588.391 +12364,2015-08-20T10:00:00,BMFBOVESPA:IBOV,46649.23 +12365,2015-08-21T10:00:00,BMFBOVESPA:IBOV,45719.641 +12366,2015-08-24T10:00:00,BMFBOVESPA:IBOV,44336.469 +12367,2015-08-25T10:00:00,BMFBOVESPA:IBOV,44544.852 +12368,2015-08-26T10:00:00,BMFBOVESPA:IBOV,46038.078 +12369,2015-08-27T10:00:00,BMFBOVESPA:IBOV,47715.27 +12370,2015-08-28T10:00:00,BMFBOVESPA:IBOV,47153.871 +12371,2015-08-31T10:00:00,BMFBOVESPA:IBOV,46625.52 +12372,2015-09-01T10:00:00,BMFBOVESPA:IBOV,45477.059 +12373,2015-09-02T10:00:00,BMFBOVESPA:IBOV,46463.961 +12374,2015-09-03T10:00:00,BMFBOVESPA:IBOV,47365.871 +12375,2015-09-04T10:00:00,BMFBOVESPA:IBOV,46497.719 +12376,2015-09-08T10:00:00,BMFBOVESPA:IBOV,46762.07 +12377,2015-09-09T10:00:00,BMFBOVESPA:IBOV,46657.102 +12378,2015-09-10T10:00:00,BMFBOVESPA:IBOV,46503.988 +12379,2015-09-11T10:00:00,BMFBOVESPA:IBOV,46400.5 +12380,2015-09-14T10:00:00,BMFBOVESPA:IBOV,47281.52 +12381,2015-09-15T10:00:00,BMFBOVESPA:IBOV,47364.07 +12382,2015-09-16T10:00:00,BMFBOVESPA:IBOV,48553.102 +12383,2015-09-17T10:00:00,BMFBOVESPA:IBOV,48551.078 +12384,2015-09-18T10:00:00,BMFBOVESPA:IBOV,47264.078 +12385,2015-09-21T10:00:00,BMFBOVESPA:IBOV,46590.199 +12386,2015-09-22T10:00:00,BMFBOVESPA:IBOV,46264.609 +12387,2015-09-23T10:00:00,BMFBOVESPA:IBOV,45340.109 +12388,2015-09-24T10:00:00,BMFBOVESPA:IBOV,45291.969 +12389,2015-09-25T10:00:00,BMFBOVESPA:IBOV,44831.461 +12390,2015-09-28T10:00:00,BMFBOVESPA:IBOV,43956.629 +12391,2015-09-29T10:00:00,BMFBOVESPA:IBOV,44131.82 +12392,2015-09-30T10:00:00,BMFBOVESPA:IBOV,45059.34 +12393,2015-10-01T10:00:00,BMFBOVESPA:IBOV,45313.27 +12394,2015-10-02T10:00:00,BMFBOVESPA:IBOV,47033.461 +12395,2015-10-05T10:00:00,BMFBOVESPA:IBOV,47598.07 +12396,2015-10-06T10:00:00,BMFBOVESPA:IBOV,47722.148 +12397,2015-10-07T10:00:00,BMFBOVESPA:IBOV,48906.09 +12398,2015-10-08T10:00:00,BMFBOVESPA:IBOV,49088.781 +12399,2015-10-09T10:00:00,BMFBOVESPA:IBOV,49342.16 +12400,2015-10-13T10:00:00,BMFBOVESPA:IBOV,47362.641 +12401,2015-10-14T10:00:00,BMFBOVESPA:IBOV,46710.441 +12402,2015-10-15T10:00:00,BMFBOVESPA:IBOV,47165.031 +12403,2015-10-16T10:00:00,BMFBOVESPA:IBOV,47245.871 +12404,2015-10-19T10:00:00,BMFBOVESPA:IBOV,47447.309 +12405,2015-10-20T10:00:00,BMFBOVESPA:IBOV,47076.551 +12406,2015-10-21T10:00:00,BMFBOVESPA:IBOV,47025.871 +12407,2015-10-22T10:00:00,BMFBOVESPA:IBOV,47772.141 +12408,2015-10-23T10:00:00,BMFBOVESPA:IBOV,47596.59 +12409,2015-10-26T10:00:00,BMFBOVESPA:IBOV,47209.32 +12410,2015-10-27T10:00:00,BMFBOVESPA:IBOV,47042.949 +12411,2015-10-28T10:00:00,BMFBOVESPA:IBOV,46740.852 +12412,2015-10-29T10:00:00,BMFBOVESPA:IBOV,45628.352 +12413,2015-10-30T10:00:00,BMFBOVESPA:IBOV,45868.82 +12414,2015-11-03T10:00:00,BMFBOVESPA:IBOV,48053.672 +12415,2015-11-04T10:00:00,BMFBOVESPA:IBOV,47710.102 +12416,2015-11-05T10:00:00,BMFBOVESPA:IBOV,48046.762 +12417,2015-11-06T10:00:00,BMFBOVESPA:IBOV,46918.52 +12418,2015-11-09T10:00:00,BMFBOVESPA:IBOV,46194.922 +12419,2015-11-10T10:00:00,BMFBOVESPA:IBOV,46206.57 +12420,2015-11-11T10:00:00,BMFBOVESPA:IBOV,47065.012 +12421,2015-11-12T10:00:00,BMFBOVESPA:IBOV,46883.578 +12422,2015-11-13T10:00:00,BMFBOVESPA:IBOV,46517.039 +12423,2015-11-16T10:00:00,BMFBOVESPA:IBOV,46846.871 +12424,2015-11-17T10:00:00,BMFBOVESPA:IBOV,47247.801 +12425,2015-11-18T10:00:00,BMFBOVESPA:IBOV,47435.578 +12426,2015-11-19T10:00:00,BMFBOVESPA:IBOV,48138.891 +12427,2015-11-23T10:00:00,BMFBOVESPA:IBOV,48150.27 +12428,2015-11-24T10:00:00,BMFBOVESPA:IBOV,48284.191 +12429,2015-11-25T10:00:00,BMFBOVESPA:IBOV,46866.629 +12430,2015-11-26T10:00:00,BMFBOVESPA:IBOV,47145.629 +12431,2015-11-27T10:00:00,BMFBOVESPA:IBOV,45872.922 +12432,2015-11-30T10:00:00,BMFBOVESPA:IBOV,45120.359 +12433,2015-12-01T10:00:00,BMFBOVESPA:IBOV,45046.75 +12434,2015-12-02T10:00:00,BMFBOVESPA:IBOV,44914.531 +12435,2015-12-03T10:00:00,BMFBOVESPA:IBOV,46393.262 +12436,2015-12-04T10:00:00,BMFBOVESPA:IBOV,45360.762 +12437,2015-12-07T10:00:00,BMFBOVESPA:IBOV,45222.699 +12438,2015-12-08T10:00:00,BMFBOVESPA:IBOV,44443.262 +12439,2015-12-09T10:00:00,BMFBOVESPA:IBOV,46108.031 +12440,2015-12-10T10:00:00,BMFBOVESPA:IBOV,45630.711 +12441,2015-12-11T10:00:00,BMFBOVESPA:IBOV,45262.719 +12442,2015-12-14T10:00:00,BMFBOVESPA:IBOV,44747.309 +12443,2015-12-15T10:00:00,BMFBOVESPA:IBOV,44872.469 +12444,2015-12-16T10:00:00,BMFBOVESPA:IBOV,45015.852 +12445,2015-12-17T10:00:00,BMFBOVESPA:IBOV,45261.48 +12446,2015-12-18T10:00:00,BMFBOVESPA:IBOV,43910.602 +12447,2015-12-21T10:00:00,BMFBOVESPA:IBOV,43196.16 +12448,2015-12-22T10:00:00,BMFBOVESPA:IBOV,43469.52 +12449,2015-12-23T10:00:00,BMFBOVESPA:IBOV,44014.93 +12450,2015-12-28T10:00:00,BMFBOVESPA:IBOV,43757.07 +12451,2015-12-29T10:00:00,BMFBOVESPA:IBOV,43648.84 +12452,2015-12-30T10:00:00,BMFBOVESPA:IBOV,43349.961 +12453,2016-01-04T10:00:00,BMFBOVESPA:IBOV,42141.039 +12454,2016-01-05T10:00:00,BMFBOVESPA:IBOV,42415.262 +12455,2016-01-06T10:00:00,BMFBOVESPA:IBOV,41773.141 +12456,2016-01-07T10:00:00,BMFBOVESPA:IBOV,40694.719 +12457,2016-01-08T10:00:00,BMFBOVESPA:IBOV,40612.211 +12458,2016-01-11T10:00:00,BMFBOVESPA:IBOV,39950.488 +12459,2016-01-12T10:00:00,BMFBOVESPA:IBOV,39513.828 +12460,2016-01-13T10:00:00,BMFBOVESPA:IBOV,38944.441 +12461,2016-01-14T10:00:00,BMFBOVESPA:IBOV,39500.109 +12462,2016-01-15T10:00:00,BMFBOVESPA:IBOV,38558.891 +12463,2016-01-18T10:00:00,BMFBOVESPA:IBOV,37989.07 +12464,2016-01-19T10:00:00,BMFBOVESPA:IBOV,38057.012 +12465,2016-01-20T10:00:00,BMFBOVESPA:IBOV,37645.48 +12466,2016-01-21T10:00:00,BMFBOVESPA:IBOV,37717.109 +12467,2016-01-22T10:00:00,BMFBOVESPA:IBOV,38034.59 +12468,2016-01-26T10:00:00,BMFBOVESPA:IBOV,37511.82 +12469,2016-01-27T10:00:00,BMFBOVESPA:IBOV,38376.371 +12470,2016-01-28T10:00:00,BMFBOVESPA:IBOV,38598.84 +12471,2016-01-29T10:00:00,BMFBOVESPA:IBOV,40402.148 +12472,2016-02-01T10:00:00,BMFBOVESPA:IBOV,40570.039 +12473,2016-02-02T10:00:00,BMFBOVESPA:IBOV,38596.172 +12474,2016-02-03T10:00:00,BMFBOVESPA:IBOV,39588.82 +12475,2016-02-04T10:00:00,BMFBOVESPA:IBOV,40821.738 +12476,2016-02-05T10:00:00,BMFBOVESPA:IBOV,40591.09 +12477,2016-02-10T10:00:00,BMFBOVESPA:IBOV,40376.578 +12478,2016-02-11T10:00:00,BMFBOVESPA:IBOV,39321.559 +12479,2016-02-12T10:00:00,BMFBOVESPA:IBOV,39808.738 +12480,2016-02-15T10:00:00,BMFBOVESPA:IBOV,40094.539 +12481,2016-02-16T10:00:00,BMFBOVESPA:IBOV,40947.699 +12482,2016-02-17T10:00:00,BMFBOVESPA:IBOV,41630.82 +12483,2016-02-18T10:00:00,BMFBOVESPA:IBOV,41481.18 +12484,2016-02-19T10:00:00,BMFBOVESPA:IBOV,41543.398 +12485,2016-02-22T10:00:00,BMFBOVESPA:IBOV,43136.07 +12486,2016-02-23T10:00:00,BMFBOVESPA:IBOV,42437.262 +12487,2016-02-24T10:00:00,BMFBOVESPA:IBOV,41856.59 +12488,2016-02-25T10:00:00,BMFBOVESPA:IBOV,41842.949 +12489,2016-02-26T10:00:00,BMFBOVESPA:IBOV,41610.211 +12490,2016-02-29T10:00:00,BMFBOVESPA:IBOV,42795.32 +12491,2016-03-01T10:00:00,BMFBOVESPA:IBOV,44121.789 +12492,2016-03-02T10:00:00,BMFBOVESPA:IBOV,44895.809 +12493,2016-03-03T10:00:00,BMFBOVESPA:IBOV,47193.391 +12494,2016-03-04T10:00:00,BMFBOVESPA:IBOV,49084.16 +12495,2016-03-07T10:00:00,BMFBOVESPA:IBOV,49246.102 +12496,2016-03-08T10:00:00,BMFBOVESPA:IBOV,49101.91 +12497,2016-03-09T10:00:00,BMFBOVESPA:IBOV,48652.52 +12498,2016-03-10T10:00:00,BMFBOVESPA:IBOV,49577.871 +12499,2016-03-11T10:00:00,BMFBOVESPA:IBOV,49638.68 +12500,2016-03-14T10:00:00,BMFBOVESPA:IBOV,48867.328 +12501,2016-03-15T10:00:00,BMFBOVESPA:IBOV,47130.02 +12502,2016-03-16T10:00:00,BMFBOVESPA:IBOV,47763.43 +12503,2016-03-17T10:00:00,BMFBOVESPA:IBOV,50913.789 +12504,2016-03-18T10:00:00,BMFBOVESPA:IBOV,50814.66 +12505,2016-03-21T10:00:00,BMFBOVESPA:IBOV,51171.551 +12506,2016-03-22T10:00:00,BMFBOVESPA:IBOV,51010.191 +12507,2016-03-23T10:00:00,BMFBOVESPA:IBOV,49690.051 +12508,2016-03-24T10:00:00,BMFBOVESPA:IBOV,49657.391 +12509,2016-03-28T10:00:00,BMFBOVESPA:IBOV,50838.23 +12510,2016-03-29T10:00:00,BMFBOVESPA:IBOV,51154.988 +12511,2016-03-30T10:00:00,BMFBOVESPA:IBOV,51248.922 +12512,2016-03-31T10:00:00,BMFBOVESPA:IBOV,50055.27 +12513,2016-04-01T10:00:00,BMFBOVESPA:IBOV,50561.531 +12514,2016-04-04T10:00:00,BMFBOVESPA:IBOV,48779.988 +12515,2016-04-05T10:00:00,BMFBOVESPA:IBOV,49053.621 +12516,2016-04-06T10:00:00,BMFBOVESPA:IBOV,48096.238 +12517,2016-04-07T10:00:00,BMFBOVESPA:IBOV,48513.102 +12518,2016-04-08T10:00:00,BMFBOVESPA:IBOV,50292.93 +12519,2016-04-11T10:00:00,BMFBOVESPA:IBOV,50165.469 +12520,2016-04-12T10:00:00,BMFBOVESPA:IBOV,52001.859 +12521,2016-04-13T10:00:00,BMFBOVESPA:IBOV,53149.84 +12522,2016-04-14T10:00:00,BMFBOVESPA:IBOV,52411.02 +12523,2016-04-15T10:00:00,BMFBOVESPA:IBOV,53227.738 +12524,2016-04-18T10:00:00,BMFBOVESPA:IBOV,52894.078 +12525,2016-04-19T10:00:00,BMFBOVESPA:IBOV,53710.051 +12526,2016-04-20T10:00:00,BMFBOVESPA:IBOV,53630.93 +12527,2016-04-22T10:00:00,BMFBOVESPA:IBOV,52907.879 +12528,2016-04-25T10:00:00,BMFBOVESPA:IBOV,51861.711 +12529,2016-04-26T10:00:00,BMFBOVESPA:IBOV,53082.5 +12530,2016-04-27T10:00:00,BMFBOVESPA:IBOV,54477.781 +12531,2016-04-28T10:00:00,BMFBOVESPA:IBOV,54311.969 +12532,2016-04-29T10:00:00,BMFBOVESPA:IBOV,53910.512 +12533,2016-05-02T10:00:00,BMFBOVESPA:IBOV,53561.531 +12534,2016-05-03T10:00:00,BMFBOVESPA:IBOV,52260.191 +12535,2016-05-04T10:00:00,BMFBOVESPA:IBOV,52552.801 +12536,2016-05-05T10:00:00,BMFBOVESPA:IBOV,51671.039 +12537,2016-05-06T10:00:00,BMFBOVESPA:IBOV,51717.828 +12538,2016-05-09T10:00:00,BMFBOVESPA:IBOV,50990.059 +12539,2016-05-10T10:00:00,BMFBOVESPA:IBOV,53070.91 +12540,2016-05-11T10:00:00,BMFBOVESPA:IBOV,52764.461 +12541,2016-05-12T10:00:00,BMFBOVESPA:IBOV,53241.309 +12542,2016-05-13T10:00:00,BMFBOVESPA:IBOV,51804.309 +12543,2016-05-16T10:00:00,BMFBOVESPA:IBOV,51802.922 +12544,2016-05-17T10:00:00,BMFBOVESPA:IBOV,50839.441 +12545,2016-05-18T10:00:00,BMFBOVESPA:IBOV,50561.699 +12546,2016-05-19T10:00:00,BMFBOVESPA:IBOV,50132.531 +12547,2016-05-20T10:00:00,BMFBOVESPA:IBOV,49722.75 +12548,2016-05-23T10:00:00,BMFBOVESPA:IBOV,49330.422 +12549,2016-05-24T10:00:00,BMFBOVESPA:IBOV,49345.191 +12550,2016-05-25T10:00:00,BMFBOVESPA:IBOV,49482.859 +12551,2016-05-27T10:00:00,BMFBOVESPA:IBOV,49051.488 +12552,2016-05-30T10:00:00,BMFBOVESPA:IBOV,48964.34 +12553,2016-05-31T10:00:00,BMFBOVESPA:IBOV,48471.711 +12554,2016-06-01T10:00:00,BMFBOVESPA:IBOV,49012.648 +12555,2016-06-02T10:00:00,BMFBOVESPA:IBOV,49887.238 +12556,2016-06-03T10:00:00,BMFBOVESPA:IBOV,50619.5 +12557,2016-06-06T10:00:00,BMFBOVESPA:IBOV,50431.801 +12558,2016-06-07T10:00:00,BMFBOVESPA:IBOV,50487.859 +12559,2016-06-08T10:00:00,BMFBOVESPA:IBOV,51629.289 +12560,2016-06-09T10:00:00,BMFBOVESPA:IBOV,51118.461 +12561,2016-06-10T10:00:00,BMFBOVESPA:IBOV,49422.16 +12562,2016-06-13T10:00:00,BMFBOVESPA:IBOV,49660.789 +12563,2016-06-14T10:00:00,BMFBOVESPA:IBOV,48648.289 +12564,2016-06-15T10:00:00,BMFBOVESPA:IBOV,48914.738 +12565,2016-06-16T10:00:00,BMFBOVESPA:IBOV,49411.621 +12566,2016-06-17T10:00:00,BMFBOVESPA:IBOV,49533.84 +12567,2016-06-20T10:00:00,BMFBOVESPA:IBOV,50329.359 +12568,2016-06-21T10:00:00,BMFBOVESPA:IBOV,50837.801 +12569,2016-06-22T10:00:00,BMFBOVESPA:IBOV,50156.301 +12570,2016-06-23T10:00:00,BMFBOVESPA:IBOV,51559.82 +12571,2016-06-24T10:00:00,BMFBOVESPA:IBOV,50105.262 +12572,2016-06-27T10:00:00,BMFBOVESPA:IBOV,49245.531 +12573,2016-06-28T10:00:00,BMFBOVESPA:IBOV,50006.559 +12574,2016-06-29T10:00:00,BMFBOVESPA:IBOV,51001.91 +12575,2016-06-30T10:00:00,BMFBOVESPA:IBOV,51526.93 +12576,2016-07-01T10:00:00,BMFBOVESPA:IBOV,52233.039 +12577,2016-07-04T10:00:00,BMFBOVESPA:IBOV,52568.66 +12578,2016-07-05T10:00:00,BMFBOVESPA:IBOV,51842.27 +12579,2016-07-06T10:00:00,BMFBOVESPA:IBOV,51901.809 +12580,2016-07-07T10:00:00,BMFBOVESPA:IBOV,52014.66 +12581,2016-07-08T10:00:00,BMFBOVESPA:IBOV,53140.738 +12582,2016-07-11T10:00:00,BMFBOVESPA:IBOV,53960.109 +12583,2016-07-12T10:00:00,BMFBOVESPA:IBOV,54256.41 +12584,2016-07-13T10:00:00,BMFBOVESPA:IBOV,54598.281 +12585,2016-07-14T10:00:00,BMFBOVESPA:IBOV,55480.871 +12586,2016-07-15T10:00:00,BMFBOVESPA:IBOV,55578.238 +12587,2016-07-18T10:00:00,BMFBOVESPA:IBOV,56484.219 +12588,2016-07-19T10:00:00,BMFBOVESPA:IBOV,56698.059 +12589,2016-07-20T10:00:00,BMFBOVESPA:IBOV,56578.051 +12590,2016-07-21T10:00:00,BMFBOVESPA:IBOV,56641.488 +12591,2016-07-22T10:00:00,BMFBOVESPA:IBOV,57002.078 +12592,2016-07-25T10:00:00,BMFBOVESPA:IBOV,56872.73 +12593,2016-07-26T10:00:00,BMFBOVESPA:IBOV,56782.75 +12594,2016-07-27T10:00:00,BMFBOVESPA:IBOV,56852.84 +12595,2016-07-28T10:00:00,BMFBOVESPA:IBOV,56667.121 +12596,2016-07-29T10:00:00,BMFBOVESPA:IBOV,57308.211 +12597,2016-08-01T10:00:00,BMFBOVESPA:IBOV,56755.762 +12598,2016-08-02T10:00:00,BMFBOVESPA:IBOV,56162.379 +12599,2016-08-03T10:00:00,BMFBOVESPA:IBOV,57076.91 +12600,2016-08-04T10:00:00,BMFBOVESPA:IBOV,57593.898 +12601,2016-08-05T10:00:00,BMFBOVESPA:IBOV,57661.141 +12602,2016-08-08T10:00:00,BMFBOVESPA:IBOV,57635.43 +12603,2016-08-09T10:00:00,BMFBOVESPA:IBOV,57689.422 +12604,2016-08-10T10:00:00,BMFBOVESPA:IBOV,56919.781 +12605,2016-08-11T10:00:00,BMFBOVESPA:IBOV,58299.57 +12606,2016-08-12T10:00:00,BMFBOVESPA:IBOV,58298.41 +12607,2016-08-15T10:00:00,BMFBOVESPA:IBOV,59145.98 +12608,2016-08-16T10:00:00,BMFBOVESPA:IBOV,58855.43 +12609,2016-08-17T10:00:00,BMFBOVESPA:IBOV,59323.828 +12610,2016-08-18T10:00:00,BMFBOVESPA:IBOV,59166.02 +12611,2016-08-19T10:00:00,BMFBOVESPA:IBOV,59098.922 +12612,2016-08-22T10:00:00,BMFBOVESPA:IBOV,57781.238 +12613,2016-08-23T10:00:00,BMFBOVESPA:IBOV,58020.031 +12614,2016-08-24T10:00:00,BMFBOVESPA:IBOV,57717.879 +12615,2016-08-25T10:00:00,BMFBOVESPA:IBOV,57722.141 +12616,2016-08-26T10:00:00,BMFBOVESPA:IBOV,57716.25 +12617,2016-08-29T10:00:00,BMFBOVESPA:IBOV,58610.391 +12618,2016-08-30T10:00:00,BMFBOVESPA:IBOV,58575.422 +12619,2016-08-31T10:00:00,BMFBOVESPA:IBOV,57901.109 +12620,2016-09-01T10:00:00,BMFBOVESPA:IBOV,58236.27 +12621,2016-09-02T10:00:00,BMFBOVESPA:IBOV,59616.398 +12622,2016-09-05T10:00:00,BMFBOVESPA:IBOV,59566.34 +12623,2016-09-06T10:00:00,BMFBOVESPA:IBOV,60129.441 +12624,2016-09-08T10:00:00,BMFBOVESPA:IBOV,60231.648 +12625,2016-09-09T10:00:00,BMFBOVESPA:IBOV,57999.73 +12626,2016-09-12T10:00:00,BMFBOVESPA:IBOV,58586.109 +12627,2016-09-13T10:00:00,BMFBOVESPA:IBOV,56820.77 +12628,2016-09-14T10:00:00,BMFBOVESPA:IBOV,57059.461 +12629,2016-09-15T10:00:00,BMFBOVESPA:IBOV,57909.488 +12630,2016-09-16T10:00:00,BMFBOVESPA:IBOV,57079.762 +12631,2016-09-19T10:00:00,BMFBOVESPA:IBOV,57350.379 +12632,2016-09-20T10:00:00,BMFBOVESPA:IBOV,57736.461 +12633,2016-09-21T10:00:00,BMFBOVESPA:IBOV,58393.922 +12634,2016-09-22T10:00:00,BMFBOVESPA:IBOV,58994.172 +12635,2016-09-23T10:00:00,BMFBOVESPA:IBOV,58697.0 +12636,2016-09-26T10:00:00,BMFBOVESPA:IBOV,58053.531 +12637,2016-09-27T10:00:00,BMFBOVESPA:IBOV,58382.488 +12638,2016-09-28T10:00:00,BMFBOVESPA:IBOV,59355.77 +12639,2016-09-29T10:00:00,BMFBOVESPA:IBOV,58350.57 +12640,2016-09-30T10:00:00,BMFBOVESPA:IBOV,58367.051 +12641,2016-10-03T10:00:00,BMFBOVESPA:IBOV,59461.23 +12642,2016-10-04T10:00:00,BMFBOVESPA:IBOV,59338.109 +12643,2016-10-05T10:00:00,BMFBOVESPA:IBOV,60254.219 +12644,2016-10-06T10:00:00,BMFBOVESPA:IBOV,60639.422 +12645,2016-10-07T10:00:00,BMFBOVESPA:IBOV,61113.852 +12646,2016-10-10T10:00:00,BMFBOVESPA:IBOV,61668.328 +12647,2016-10-11T10:00:00,BMFBOVESPA:IBOV,61024.301 +12648,2016-10-13T10:00:00,BMFBOVESPA:IBOV,61118.578 +12649,2016-10-14T10:00:00,BMFBOVESPA:IBOV,61767.219 +12650,2016-10-17T10:00:00,BMFBOVESPA:IBOV,62661.762 +12651,2016-10-18T10:00:00,BMFBOVESPA:IBOV,63783.422 +12652,2016-10-19T10:00:00,BMFBOVESPA:IBOV,63514.141 +12653,2016-10-20T10:00:00,BMFBOVESPA:IBOV,63837.852 +12654,2016-10-21T10:00:00,BMFBOVESPA:IBOV,64108.078 +12655,2016-10-24T10:00:00,BMFBOVESPA:IBOV,64059.891 +12656,2016-10-25T10:00:00,BMFBOVESPA:IBOV,63868.352 +12657,2016-10-26T10:00:00,BMFBOVESPA:IBOV,63816.18 +12658,2016-10-27T10:00:00,BMFBOVESPA:IBOV,64252.738 +12659,2016-10-28T10:00:00,BMFBOVESPA:IBOV,64307.629 +12660,2016-10-31T10:00:00,BMFBOVESPA:IBOV,64924.52 +12661,2016-11-01T10:00:00,BMFBOVESPA:IBOV,63333.73 +12662,2016-11-03T10:00:00,BMFBOVESPA:IBOV,61750.172 +12663,2016-11-04T10:00:00,BMFBOVESPA:IBOV,61600.191 +12664,2016-11-07T10:00:00,BMFBOVESPA:IBOV,64051.648 +12665,2016-11-08T10:00:00,BMFBOVESPA:IBOV,64157.68 +12666,2016-11-09T10:00:00,BMFBOVESPA:IBOV,63310.281 +12667,2016-11-10T10:00:00,BMFBOVESPA:IBOV,61226.359 +12668,2016-11-11T10:00:00,BMFBOVESPA:IBOV,59183.512 +12669,2016-11-14T10:00:00,BMFBOVESPA:IBOV,59657.23 +12670,2016-11-16T10:00:00,BMFBOVESPA:IBOV,60757.469 +12671,2016-11-17T10:00:00,BMFBOVESPA:IBOV,59745.66 +12672,2016-11-18T10:00:00,BMFBOVESPA:IBOV,59961.148 +12673,2016-11-21T10:00:00,BMFBOVESPA:IBOV,61053.988 +12674,2016-11-22T10:00:00,BMFBOVESPA:IBOV,61954.469 +12675,2016-11-23T10:00:00,BMFBOVESPA:IBOV,61985.609 +12676,2016-11-24T10:00:00,BMFBOVESPA:IBOV,61395.531 +12677,2016-11-25T10:00:00,BMFBOVESPA:IBOV,61559.078 +12678,2016-11-28T10:00:00,BMFBOVESPA:IBOV,62858.5 +12679,2016-11-29T10:00:00,BMFBOVESPA:IBOV,60980.051 +12680,2016-11-30T10:00:00,BMFBOVESPA:IBOV,61906.359 +12681,2016-12-01T10:00:00,BMFBOVESPA:IBOV,59501.949 +12682,2016-12-02T10:00:00,BMFBOVESPA:IBOV,60321.988 +12683,2016-12-05T10:00:00,BMFBOVESPA:IBOV,59831.73 +12684,2016-12-06T10:00:00,BMFBOVESPA:IBOV,61090.809 +12685,2016-12-07T10:00:00,BMFBOVESPA:IBOV,61453.871 +12686,2016-12-08T10:00:00,BMFBOVESPA:IBOV,60688.77 +12687,2016-12-09T10:00:00,BMFBOVESPA:IBOV,60500.879 +12688,2016-12-12T10:00:00,BMFBOVESPA:IBOV,59178.602 +12689,2016-12-13T10:00:00,BMFBOVESPA:IBOV,59278.078 +12690,2016-12-14T10:00:00,BMFBOVESPA:IBOV,58214.871 +12691,2016-12-15T10:00:00,BMFBOVESPA:IBOV,58396.164 +12692,2016-12-16T10:00:00,BMFBOVESPA:IBOV,58394.961 +12693,2016-12-19T10:00:00,BMFBOVESPA:IBOV,57109.27 +12694,2016-12-20T10:00:00,BMFBOVESPA:IBOV,57582.895 +12695,2016-12-21T10:00:00,BMFBOVESPA:IBOV,57646.52 +12696,2016-12-22T10:00:00,BMFBOVESPA:IBOV,57259.98 +12697,2016-12-23T10:00:00,BMFBOVESPA:IBOV,57937.105 +12698,2016-12-26T10:00:00,BMFBOVESPA:IBOV,58620.258 +12699,2016-12-27T10:00:00,BMFBOVESPA:IBOV,58696.691 +12700,2016-12-28T10:00:00,BMFBOVESPA:IBOV,59781.633 +12701,2016-12-29T10:00:00,BMFBOVESPA:IBOV,60227.289 +12702,2017-01-02T10:00:00,BMFBOVESPA:IBOV,59588.703 +12703,2017-01-03T10:00:00,BMFBOVESPA:IBOV,61813.828 +12704,2017-01-04T10:00:00,BMFBOVESPA:IBOV,61589.059 +12705,2017-01-05T10:00:00,BMFBOVESPA:IBOV,62070.98 +12706,2017-01-06T10:00:00,BMFBOVESPA:IBOV,61665.367 +12707,2017-01-09T10:00:00,BMFBOVESPA:IBOV,61700.289 +12708,2017-01-10T10:00:00,BMFBOVESPA:IBOV,62131.801 +12709,2017-01-11T10:00:00,BMFBOVESPA:IBOV,62446.262 +12710,2017-01-12T10:00:00,BMFBOVESPA:IBOV,63953.93 +12711,2017-01-13T10:00:00,BMFBOVESPA:IBOV,63651.516 +12712,2017-01-16T10:00:00,BMFBOVESPA:IBOV,63831.277 +12713,2017-01-17T10:00:00,BMFBOVESPA:IBOV,64354.336 +12714,2017-01-18T10:00:00,BMFBOVESPA:IBOV,64149.574 +12715,2017-01-19T10:00:00,BMFBOVESPA:IBOV,63950.863 +12716,2017-01-20T10:00:00,BMFBOVESPA:IBOV,64521.184 +12717,2017-01-23T10:00:00,BMFBOVESPA:IBOV,65748.625 +12718,2017-01-24T10:00:00,BMFBOVESPA:IBOV,65840.094 +12719,2017-01-26T10:00:00,BMFBOVESPA:IBOV,66190.625 +12720,2017-01-27T10:00:00,BMFBOVESPA:IBOV,66033.984 +12721,2017-01-30T10:00:00,BMFBOVESPA:IBOV,64301.73 +12722,2017-01-31T10:00:00,BMFBOVESPA:IBOV,64670.781 +12723,2017-02-01T10:00:00,BMFBOVESPA:IBOV,64836.125 +12724,2017-02-02T10:00:00,BMFBOVESPA:IBOV,64578.215 +12725,2017-02-03T10:00:00,BMFBOVESPA:IBOV,64953.934 +12726,2017-02-06T10:00:00,BMFBOVESPA:IBOV,63992.934 +12727,2017-02-07T10:00:00,BMFBOVESPA:IBOV,64198.898 +12728,2017-02-08T10:00:00,BMFBOVESPA:IBOV,64835.402 +12729,2017-02-09T10:00:00,BMFBOVESPA:IBOV,64964.887 +12730,2017-02-10T10:00:00,BMFBOVESPA:IBOV,66124.523 +12731,2017-02-13T10:00:00,BMFBOVESPA:IBOV,66967.641 +12732,2017-02-14T10:00:00,BMFBOVESPA:IBOV,66712.883 +12733,2017-02-15T10:00:00,BMFBOVESPA:IBOV,67975.578 +12734,2017-02-16T10:00:00,BMFBOVESPA:IBOV,67814.242 +12735,2017-02-17T10:00:00,BMFBOVESPA:IBOV,67748.422 +12736,2017-02-20T10:00:00,BMFBOVESPA:IBOV,68532.852 +12737,2017-02-21T10:00:00,BMFBOVESPA:IBOV,69052.023 +12738,2017-02-22T10:00:00,BMFBOVESPA:IBOV,68589.547 +12739,2017-02-23T10:00:00,BMFBOVESPA:IBOV,67461.391 +12740,2017-02-24T10:00:00,BMFBOVESPA:IBOV,66662.102 +12741,2017-03-01T10:00:00,BMFBOVESPA:IBOV,66988.875 +12742,2017-03-02T10:00:00,BMFBOVESPA:IBOV,65854.93 +12743,2017-03-03T10:00:00,BMFBOVESPA:IBOV,66785.531 +12744,2017-03-06T10:00:00,BMFBOVESPA:IBOV,66341.367 +12745,2017-03-07T10:00:00,BMFBOVESPA:IBOV,65742.328 +12746,2017-03-08T10:00:00,BMFBOVESPA:IBOV,64718.02 +12747,2017-03-09T10:00:00,BMFBOVESPA:IBOV,64585.234 +12748,2017-03-10T10:00:00,BMFBOVESPA:IBOV,64675.461 +12749,2017-03-13T10:00:00,BMFBOVESPA:IBOV,65534.301 +12750,2017-03-14T10:00:00,BMFBOVESPA:IBOV,64699.461 +12751,2017-03-15T10:00:00,BMFBOVESPA:IBOV,66234.875 +12752,2017-03-16T10:00:00,BMFBOVESPA:IBOV,65782.852 +12753,2017-03-17T10:00:00,BMFBOVESPA:IBOV,64209.938 +12754,2017-03-20T10:00:00,BMFBOVESPA:IBOV,64884.266 +12755,2017-03-21T10:00:00,BMFBOVESPA:IBOV,62980.371 +12756,2017-03-22T10:00:00,BMFBOVESPA:IBOV,63521.336 +12757,2017-03-23T10:00:00,BMFBOVESPA:IBOV,63530.785 +12758,2017-03-24T10:00:00,BMFBOVESPA:IBOV,63853.773 +12759,2017-03-27T10:00:00,BMFBOVESPA:IBOV,64308.391 +12760,2017-03-28T10:00:00,BMFBOVESPA:IBOV,64640.449 +12761,2017-03-29T10:00:00,BMFBOVESPA:IBOV,65528.289 +12762,2017-03-30T10:00:00,BMFBOVESPA:IBOV,65265.98 +12763,2017-03-31T10:00:00,BMFBOVESPA:IBOV,64984.066 +12764,2017-04-03T10:00:00,BMFBOVESPA:IBOV,65211.477 +12765,2017-04-04T10:00:00,BMFBOVESPA:IBOV,65768.914 +12766,2017-04-05T10:00:00,BMFBOVESPA:IBOV,64774.766 +12767,2017-04-06T10:00:00,BMFBOVESPA:IBOV,64222.723 +12768,2017-04-07T10:00:00,BMFBOVESPA:IBOV,64593.105 +12769,2017-04-10T10:00:00,BMFBOVESPA:IBOV,64649.816 +12770,2017-04-11T10:00:00,BMFBOVESPA:IBOV,64359.789 +12771,2017-04-12T10:00:00,BMFBOVESPA:IBOV,63891.676 +12772,2017-04-13T10:00:00,BMFBOVESPA:IBOV,62826.281 +12773,2017-04-17T10:00:00,BMFBOVESPA:IBOV,64334.93 +12774,2017-04-18T10:00:00,BMFBOVESPA:IBOV,64158.844 +12775,2017-04-19T10:00:00,BMFBOVESPA:IBOV,63406.969 +12776,2017-04-20T10:00:00,BMFBOVESPA:IBOV,63760.621 +12777,2017-04-24T10:00:00,BMFBOVESPA:IBOV,64389.016 +12778,2017-04-25T10:00:00,BMFBOVESPA:IBOV,65148.348 +12779,2017-04-26T10:00:00,BMFBOVESPA:IBOV,64861.922 +12780,2017-04-27T10:00:00,BMFBOVESPA:IBOV,64676.551 +12781,2017-04-28T10:00:00,BMFBOVESPA:IBOV,65403.246 +12782,2017-05-02T10:00:00,BMFBOVESPA:IBOV,66721.75 +12783,2017-05-03T10:00:00,BMFBOVESPA:IBOV,66093.781 +12784,2017-05-04T10:00:00,BMFBOVESPA:IBOV,64862.605 +12785,2017-05-05T10:00:00,BMFBOVESPA:IBOV,65709.734 +12786,2017-05-08T10:00:00,BMFBOVESPA:IBOV,65526.043 +12787,2017-05-09T10:00:00,BMFBOVESPA:IBOV,66277.672 +12788,2017-05-10T10:00:00,BMFBOVESPA:IBOV,67349.727 +12789,2017-05-11T10:00:00,BMFBOVESPA:IBOV,67537.617 +12790,2017-05-12T10:00:00,BMFBOVESPA:IBOV,68221.938 +12791,2017-05-15T10:00:00,BMFBOVESPA:IBOV,68474.188 +12792,2017-05-16T10:00:00,BMFBOVESPA:IBOV,68684.5 +12793,2017-05-17T10:00:00,BMFBOVESPA:IBOV,67540.25 +12794,2017-05-18T10:00:00,BMFBOVESPA:IBOV,61597.055 +12795,2017-05-19T10:00:00,BMFBOVESPA:IBOV,62639.309 +12796,2017-05-22T10:00:00,BMFBOVESPA:IBOV,61673.492 +12797,2017-05-23T10:00:00,BMFBOVESPA:IBOV,62662.48 +12798,2017-05-24T10:00:00,BMFBOVESPA:IBOV,63257.359 +12799,2017-05-25T10:00:00,BMFBOVESPA:IBOV,63226.789 +12800,2017-05-26T10:00:00,BMFBOVESPA:IBOV,64085.414 +12801,2017-05-29T10:00:00,BMFBOVESPA:IBOV,63760.941 +12802,2017-05-30T10:00:00,BMFBOVESPA:IBOV,63962.266 +12803,2017-05-31T10:00:00,BMFBOVESPA:IBOV,62711.473 +12804,2017-06-01T10:00:00,BMFBOVESPA:IBOV,62288.52 +12805,2017-06-02T10:00:00,BMFBOVESPA:IBOV,62510.695 +12806,2017-06-05T10:00:00,BMFBOVESPA:IBOV,62450.453 +12807,2017-06-06T10:00:00,BMFBOVESPA:IBOV,62954.691 +12808,2017-06-07T10:00:00,BMFBOVESPA:IBOV,63170.734 +12809,2017-06-08T10:00:00,BMFBOVESPA:IBOV,62755.574 +12810,2017-06-09T10:00:00,BMFBOVESPA:IBOV,62210.559 +12811,2017-06-12T10:00:00,BMFBOVESPA:IBOV,61700.23 +12812,2017-06-13T10:00:00,BMFBOVESPA:IBOV,61828.992 +12813,2017-06-14T10:00:00,BMFBOVESPA:IBOV,61922.926 +12814,2017-06-16T10:00:00,BMFBOVESPA:IBOV,61626.414 +12815,2017-06-19T10:00:00,BMFBOVESPA:IBOV,62014.031 +12816,2017-06-20T10:00:00,BMFBOVESPA:IBOV,60766.156 +12817,2017-06-21T10:00:00,BMFBOVESPA:IBOV,60761.742 +12818,2017-06-22T10:00:00,BMFBOVESPA:IBOV,61272.215 +12819,2017-06-23T10:00:00,BMFBOVESPA:IBOV,61087.137 +12820,2017-06-26T10:00:00,BMFBOVESPA:IBOV,62188.086 +12821,2017-06-27T10:00:00,BMFBOVESPA:IBOV,61675.461 +12822,2017-06-28T10:00:00,BMFBOVESPA:IBOV,62017.973 +12823,2017-06-29T10:00:00,BMFBOVESPA:IBOV,62238.953 +12824,2017-06-30T10:00:00,BMFBOVESPA:IBOV,62899.973 +12825,2017-07-03T10:00:00,BMFBOVESPA:IBOV,63279.582 +12826,2017-07-04T10:00:00,BMFBOVESPA:IBOV,63231.59 +12827,2017-07-05T10:00:00,BMFBOVESPA:IBOV,63154.172 +12828,2017-07-06T10:00:00,BMFBOVESPA:IBOV,62470.332 +12829,2017-07-07T10:00:00,BMFBOVESPA:IBOV,62322.402 +12830,2017-07-10T10:00:00,BMFBOVESPA:IBOV,63025.469 +12831,2017-07-11T10:00:00,BMFBOVESPA:IBOV,63832.152 +12832,2017-07-12T10:00:00,BMFBOVESPA:IBOV,64835.555 +12833,2017-07-13T10:00:00,BMFBOVESPA:IBOV,65178.348 +12834,2017-07-14T10:00:00,BMFBOVESPA:IBOV,65436.18 +12835,2017-07-17T10:00:00,BMFBOVESPA:IBOV,65212.309 +12836,2017-07-18T10:00:00,BMFBOVESPA:IBOV,65337.668 +12837,2017-07-19T10:00:00,BMFBOVESPA:IBOV,65179.922 +12838,2017-07-20T10:00:00,BMFBOVESPA:IBOV,64938.02 +12839,2017-07-21T10:00:00,BMFBOVESPA:IBOV,64684.184 +12840,2017-07-24T10:00:00,BMFBOVESPA:IBOV,65099.551 +12841,2017-07-25T10:00:00,BMFBOVESPA:IBOV,65667.625 +12842,2017-07-26T10:00:00,BMFBOVESPA:IBOV,65010.57 +12843,2017-07-27T10:00:00,BMFBOVESPA:IBOV,65277.383 +12844,2017-07-28T10:00:00,BMFBOVESPA:IBOV,65497.125 +12845,2017-07-31T10:00:00,BMFBOVESPA:IBOV,65920.359 +12846,2017-08-01T10:00:00,BMFBOVESPA:IBOV,66516.234 +12847,2017-08-02T10:00:00,BMFBOVESPA:IBOV,67135.992 +12848,2017-08-03T10:00:00,BMFBOVESPA:IBOV,66777.133 +12849,2017-08-04T10:00:00,BMFBOVESPA:IBOV,66897.984 +12850,2017-08-07T10:00:00,BMFBOVESPA:IBOV,67939.656 +12851,2017-08-08T10:00:00,BMFBOVESPA:IBOV,67898.938 +12852,2017-08-09T10:00:00,BMFBOVESPA:IBOV,67671.063 +12853,2017-08-10T10:00:00,BMFBOVESPA:IBOV,66992.086 +12854,2017-08-11T10:00:00,BMFBOVESPA:IBOV,67358.586 +12855,2017-08-14T10:00:00,BMFBOVESPA:IBOV,68284.656 +12856,2017-08-15T10:00:00,BMFBOVESPA:IBOV,68355.125 +12857,2017-08-16T10:00:00,BMFBOVESPA:IBOV,68594.297 +12858,2017-08-17T10:00:00,BMFBOVESPA:IBOV,67976.797 +12859,2017-08-18T10:00:00,BMFBOVESPA:IBOV,68714.656 +12860,2017-08-21T10:00:00,BMFBOVESPA:IBOV,68634.648 +12861,2017-08-22T10:00:00,BMFBOVESPA:IBOV,70011.25 +12862,2017-08-23T10:00:00,BMFBOVESPA:IBOV,70477.633 +12863,2017-08-24T10:00:00,BMFBOVESPA:IBOV,71132.797 +12864,2017-08-25T10:00:00,BMFBOVESPA:IBOV,71073.648 +12865,2017-08-28T10:00:00,BMFBOVESPA:IBOV,71016.594 +12866,2017-08-29T10:00:00,BMFBOVESPA:IBOV,71329.852 +12867,2017-08-30T10:00:00,BMFBOVESPA:IBOV,70886.258 +12868,2017-08-31T10:00:00,BMFBOVESPA:IBOV,70835.055 +12869,2017-09-01T10:00:00,BMFBOVESPA:IBOV,71923.109 +12870,2017-09-04T10:00:00,BMFBOVESPA:IBOV,72128.828 +12871,2017-09-05T10:00:00,BMFBOVESPA:IBOV,72150.875 +12872,2017-09-06T10:00:00,BMFBOVESPA:IBOV,73412.414 +12873,2017-09-08T10:00:00,BMFBOVESPA:IBOV,73078.852 +12874,2017-09-11T10:00:00,BMFBOVESPA:IBOV,74319.219 +12875,2017-09-12T10:00:00,BMFBOVESPA:IBOV,74538.555 +12876,2017-09-13T10:00:00,BMFBOVESPA:IBOV,74787.57 +12877,2017-09-14T10:00:00,BMFBOVESPA:IBOV,74656.68 +12878,2017-09-15T10:00:00,BMFBOVESPA:IBOV,75756.516 +12879,2017-09-18T10:00:00,BMFBOVESPA:IBOV,75990.406 +12880,2017-09-19T10:00:00,BMFBOVESPA:IBOV,75974.18 +12881,2017-09-20T10:00:00,BMFBOVESPA:IBOV,76004.148 +12882,2017-09-21T10:00:00,BMFBOVESPA:IBOV,75604.336 +12883,2017-09-22T10:00:00,BMFBOVESPA:IBOV,75389.75 +12884,2017-09-25T10:00:00,BMFBOVESPA:IBOV,74443.477 +12885,2017-09-26T10:00:00,BMFBOVESPA:IBOV,74318.719 +12886,2017-09-27T10:00:00,BMFBOVESPA:IBOV,73796.711 +12887,2017-09-28T10:00:00,BMFBOVESPA:IBOV,73567.25 +12888,2017-09-29T10:00:00,BMFBOVESPA:IBOV,74293.508 +12889,2017-10-02T10:00:00,BMFBOVESPA:IBOV,74359.828 +12890,2017-10-03T10:00:00,BMFBOVESPA:IBOV,76762.914 +12891,2017-10-04T10:00:00,BMFBOVESPA:IBOV,76591.438 +12892,2017-10-05T10:00:00,BMFBOVESPA:IBOV,76617.531 +12893,2017-10-06T10:00:00,BMFBOVESPA:IBOV,76054.719 +12894,2017-10-09T10:00:00,BMFBOVESPA:IBOV,75726.805 +12895,2017-10-10T10:00:00,BMFBOVESPA:IBOV,76897.211 +12896,2017-10-11T10:00:00,BMFBOVESPA:IBOV,76659.805 +12897,2017-10-13T10:00:00,BMFBOVESPA:IBOV,76989.789 +12898,2017-10-16T10:00:00,BMFBOVESPA:IBOV,76891.836 +12899,2017-10-17T10:00:00,BMFBOVESPA:IBOV,76201.25 +12900,2017-10-18T10:00:00,BMFBOVESPA:IBOV,76591.086 +12901,2017-10-19T10:00:00,BMFBOVESPA:IBOV,76283.164 +12902,2017-10-20T10:00:00,BMFBOVESPA:IBOV,76390.516 +12903,2017-10-23T10:00:00,BMFBOVESPA:IBOV,75413.133 +12904,2017-10-24T10:00:00,BMFBOVESPA:IBOV,76350.195 +12905,2017-10-25T10:00:00,BMFBOVESPA:IBOV,76671.133 +12906,2017-10-26T10:00:00,BMFBOVESPA:IBOV,75896.352 +12907,2017-10-27T10:00:00,BMFBOVESPA:IBOV,75975.711 +12908,2017-10-30T10:00:00,BMFBOVESPA:IBOV,74800.336 +12909,2017-10-31T10:00:00,BMFBOVESPA:IBOV,74308.492 +12910,2017-11-01T10:00:00,BMFBOVESPA:IBOV,73823.742 +12911,2017-11-03T10:00:00,BMFBOVESPA:IBOV,73915.422 +12912,2017-11-06T10:00:00,BMFBOVESPA:IBOV,74310.789 +12913,2017-11-07T10:00:00,BMFBOVESPA:IBOV,72414.875 +12914,2017-11-08T10:00:00,BMFBOVESPA:IBOV,74363.133 +12915,2017-11-09T10:00:00,BMFBOVESPA:IBOV,72930.688 +12916,2017-11-10T10:00:00,BMFBOVESPA:IBOV,72165.641 +12917,2017-11-13T10:00:00,BMFBOVESPA:IBOV,72475.164 +12918,2017-11-14T10:00:00,BMFBOVESPA:IBOV,70826.594 +12919,2017-11-16T10:00:00,BMFBOVESPA:IBOV,72511.789 +12920,2017-11-17T10:00:00,BMFBOVESPA:IBOV,73437.281 +12921,2017-11-21T10:00:00,BMFBOVESPA:IBOV,74594.617 +12922,2017-11-22T10:00:00,BMFBOVESPA:IBOV,74518.789 +12923,2017-11-23T10:00:00,BMFBOVESPA:IBOV,74486.578 +12924,2017-11-24T10:00:00,BMFBOVESPA:IBOV,74157.375 +12925,2017-11-27T10:00:00,BMFBOVESPA:IBOV,74058.914 +12926,2017-11-28T10:00:00,BMFBOVESPA:IBOV,74139.719 +12927,2017-11-29T10:00:00,BMFBOVESPA:IBOV,72700.453 +12928,2017-11-30T10:00:00,BMFBOVESPA:IBOV,71970.992 +12929,2017-12-01T10:00:00,BMFBOVESPA:IBOV,72264.453 +12930,2017-12-04T10:00:00,BMFBOVESPA:IBOV,73090.172 +12931,2017-12-05T10:00:00,BMFBOVESPA:IBOV,72546.172 +12932,2017-12-06T10:00:00,BMFBOVESPA:IBOV,73268.352 +12933,2017-12-07T10:00:00,BMFBOVESPA:IBOV,72487.453 +12934,2017-12-08T10:00:00,BMFBOVESPA:IBOV,72731.836 +12935,2017-12-11T10:00:00,BMFBOVESPA:IBOV,72800.039 +12936,2017-12-12T10:00:00,BMFBOVESPA:IBOV,73813.531 +12937,2017-12-13T10:00:00,BMFBOVESPA:IBOV,72914.336 +12938,2017-12-14T10:00:00,BMFBOVESPA:IBOV,72428.93 +12939,2017-12-15T10:00:00,BMFBOVESPA:IBOV,72607.695 +12940,2017-12-18T10:00:00,BMFBOVESPA:IBOV,73115.453 +12941,2017-12-19T10:00:00,BMFBOVESPA:IBOV,72680.367 +12942,2017-12-20T10:00:00,BMFBOVESPA:IBOV,73367.031 +12943,2017-12-21T10:00:00,BMFBOVESPA:IBOV,75133.43 +12944,2017-12-22T10:00:00,BMFBOVESPA:IBOV,75186.531 +12945,2017-12-26T10:00:00,BMFBOVESPA:IBOV,75707.734 +12946,2017-12-27T10:00:00,BMFBOVESPA:IBOV,76072.539 +12947,2017-12-28T10:00:00,BMFBOVESPA:IBOV,76402.078 +12948,2018-01-02T10:00:00,BMFBOVESPA:IBOV,77891.039 +12949,2018-01-03T10:00:00,BMFBOVESPA:IBOV,77995.164 +12950,2018-01-04T10:00:00,BMFBOVESPA:IBOV,78647.422 +12951,2018-01-05T10:00:00,BMFBOVESPA:IBOV,79071.469 +12952,2018-01-08T10:00:00,BMFBOVESPA:IBOV,79378.531 +12953,2018-01-09T10:00:00,BMFBOVESPA:IBOV,78863.539 +12954,2018-01-10T10:00:00,BMFBOVESPA:IBOV,78200.57 +12955,2018-01-11T10:00:00,BMFBOVESPA:IBOV,79365.438 +12956,2018-01-12T10:00:00,BMFBOVESPA:IBOV,79349.117 +12957,2018-01-15T10:00:00,BMFBOVESPA:IBOV,79752.375 +12958,2018-01-16T10:00:00,BMFBOVESPA:IBOV,79831.766 +12959,2018-01-17T10:00:00,BMFBOVESPA:IBOV,81189.164 +12960,2018-01-18T10:00:00,BMFBOVESPA:IBOV,80962.648 +12961,2018-01-19T10:00:00,BMFBOVESPA:IBOV,81219.5 +12962,2018-01-22T10:00:00,BMFBOVESPA:IBOV,81675.422 +12963,2018-01-23T10:00:00,BMFBOVESPA:IBOV,80678.344 +12964,2018-01-24T10:00:00,BMFBOVESPA:IBOV,83680.0 +12965,2018-01-26T10:00:00,BMFBOVESPA:IBOV,85530.836 +12966,2018-01-29T10:00:00,BMFBOVESPA:IBOV,84698.016 +12967,2018-01-30T10:00:00,BMFBOVESPA:IBOV,84482.461 +12968,2018-01-31T10:00:00,BMFBOVESPA:IBOV,84912.703 +12969,2018-02-01T10:00:00,BMFBOVESPA:IBOV,85495.242 +12970,2018-02-02T10:00:00,BMFBOVESPA:IBOV,84041.344 +12971,2018-02-05T10:00:00,BMFBOVESPA:IBOV,81861.086 +12972,2018-02-06T10:00:00,BMFBOVESPA:IBOV,83894.039 +12973,2018-02-07T10:00:00,BMFBOVESPA:IBOV,82766.734 +12974,2018-02-08T10:00:00,BMFBOVESPA:IBOV,81532.531 +12975,2018-02-09T10:00:00,BMFBOVESPA:IBOV,80898.695 +12976,2018-02-14T10:00:00,BMFBOVESPA:IBOV,83542.844 +12977,2018-02-15T10:00:00,BMFBOVESPA:IBOV,84290.563 +12978,2018-02-16T10:00:00,BMFBOVESPA:IBOV,84524.578 +12979,2018-02-19T10:00:00,BMFBOVESPA:IBOV,84792.711 +12980,2018-02-20T10:00:00,BMFBOVESPA:IBOV,85803.953 +12981,2018-02-21T10:00:00,BMFBOVESPA:IBOV,86051.82 +12982,2018-02-22T10:00:00,BMFBOVESPA:IBOV,86686.445 +12983,2018-02-23T10:00:00,BMFBOVESPA:IBOV,87293.242 +12984,2018-02-26T10:00:00,BMFBOVESPA:IBOV,87652.641 +12985,2018-02-27T10:00:00,BMFBOVESPA:IBOV,86935.438 +12986,2018-02-28T10:00:00,BMFBOVESPA:IBOV,85353.594 +12987,2018-03-01T10:00:00,BMFBOVESPA:IBOV,85377.789 +12988,2018-03-02T10:00:00,BMFBOVESPA:IBOV,85761.336 +12989,2018-03-05T10:00:00,BMFBOVESPA:IBOV,86022.828 +12990,2018-03-06T10:00:00,BMFBOVESPA:IBOV,85653.016 +12991,2018-03-07T10:00:00,BMFBOVESPA:IBOV,85483.555 +12992,2018-03-08T10:00:00,BMFBOVESPA:IBOV,84984.609 +12993,2018-03-09T10:00:00,BMFBOVESPA:IBOV,86371.414 +12994,2018-03-12T10:00:00,BMFBOVESPA:IBOV,86900.43 +12995,2018-03-13T10:00:00,BMFBOVESPA:IBOV,86383.844 +12996,2018-03-14T10:00:00,BMFBOVESPA:IBOV,86050.961 +12997,2018-03-15T10:00:00,BMFBOVESPA:IBOV,84928.203 +12998,2018-03-16T10:00:00,BMFBOVESPA:IBOV,84886.484 +12999,2018-03-19T10:00:00,BMFBOVESPA:IBOV,83913.063 +13000,2018-03-20T10:00:00,BMFBOVESPA:IBOV,84163.797 +13001,2018-03-21T10:00:00,BMFBOVESPA:IBOV,84976.586 +13002,2018-03-22T10:00:00,BMFBOVESPA:IBOV,84767.883 +13003,2018-03-23T10:00:00,BMFBOVESPA:IBOV,84377.195 +13004,2018-03-26T10:00:00,BMFBOVESPA:IBOV,85087.859 +13005,2018-03-27T10:00:00,BMFBOVESPA:IBOV,83808.055 +13006,2018-03-28T10:00:00,BMFBOVESPA:IBOV,83874.133 +13007,2018-03-29T10:00:00,BMFBOVESPA:IBOV,85365.563 +13008,2018-04-02T10:00:00,BMFBOVESPA:IBOV,84666.438 +13009,2018-04-03T10:00:00,BMFBOVESPA:IBOV,84623.461 +13010,2018-04-04T10:00:00,BMFBOVESPA:IBOV,84359.688 +13011,2018-04-05T10:00:00,BMFBOVESPA:IBOV,85209.656 +13012,2018-04-06T10:00:00,BMFBOVESPA:IBOV,84820.422 +13013,2018-04-09T10:00:00,BMFBOVESPA:IBOV,83307.227 +13014,2018-04-10T10:00:00,BMFBOVESPA:IBOV,84510.359 +13015,2018-04-11T10:00:00,BMFBOVESPA:IBOV,85245.586 +13016,2018-04-12T10:00:00,BMFBOVESPA:IBOV,85443.531 +13017,2018-04-13T10:00:00,BMFBOVESPA:IBOV,84334.414 +13018,2018-04-16T10:00:00,BMFBOVESPA:IBOV,82861.578 +13019,2018-04-17T10:00:00,BMFBOVESPA:IBOV,84086.125 +13020,2018-04-18T10:00:00,BMFBOVESPA:IBOV,85776.461 +13021,2018-04-19T10:00:00,BMFBOVESPA:IBOV,85824.258 +13022,2018-04-20T10:00:00,BMFBOVESPA:IBOV,85550.086 +13023,2018-04-23T10:00:00,BMFBOVESPA:IBOV,85602.5 +13024,2018-04-24T10:00:00,BMFBOVESPA:IBOV,85469.078 +13025,2018-04-25T10:00:00,BMFBOVESPA:IBOV,85044.383 +13026,2018-04-26T10:00:00,BMFBOVESPA:IBOV,86383.195 +13027,2018-04-27T10:00:00,BMFBOVESPA:IBOV,86444.664 +13028,2018-04-30T10:00:00,BMFBOVESPA:IBOV,86115.5 +13029,2018-05-02T10:00:00,BMFBOVESPA:IBOV,84547.086 +13030,2018-05-03T10:00:00,BMFBOVESPA:IBOV,83288.141 +13031,2018-05-04T10:00:00,BMFBOVESPA:IBOV,83118.031 +13032,2018-05-07T10:00:00,BMFBOVESPA:IBOV,82714.422 +13033,2018-05-08T10:00:00,BMFBOVESPA:IBOV,82956.047 +13034,2018-05-09T10:00:00,BMFBOVESPA:IBOV,84265.492 +13035,2018-05-10T10:00:00,BMFBOVESPA:IBOV,85861.195 +13036,2018-05-11T10:00:00,BMFBOVESPA:IBOV,85220.234 +13037,2018-05-14T10:00:00,BMFBOVESPA:IBOV,85232.188 +13038,2018-05-15T10:00:00,BMFBOVESPA:IBOV,85130.422 +13039,2018-05-16T10:00:00,BMFBOVESPA:IBOV,86536.969 +13040,2018-05-17T10:00:00,BMFBOVESPA:IBOV,83621.945 +13041,2018-05-18T10:00:00,BMFBOVESPA:IBOV,83081.883 +13042,2018-05-21T10:00:00,BMFBOVESPA:IBOV,81815.313 +13043,2018-05-22T10:00:00,BMFBOVESPA:IBOV,82738.883 +13044,2018-05-23T10:00:00,BMFBOVESPA:IBOV,80867.289 +13045,2018-05-24T10:00:00,BMFBOVESPA:IBOV,80122.313 +13046,2018-05-25T10:00:00,BMFBOVESPA:IBOV,78897.664 +13047,2018-05-28T10:00:00,BMFBOVESPA:IBOV,75355.836 +13048,2018-05-29T10:00:00,BMFBOVESPA:IBOV,76071.977 +13049,2018-05-30T10:00:00,BMFBOVESPA:IBOV,76753.617 +13050,2018-06-01T10:00:00,BMFBOVESPA:IBOV,77239.75 +13051,2018-06-04T10:00:00,BMFBOVESPA:IBOV,78596.063 +13052,2018-06-05T10:00:00,BMFBOVESPA:IBOV,76641.727 +13053,2018-06-06T10:00:00,BMFBOVESPA:IBOV,76117.227 +13054,2018-06-07T10:00:00,BMFBOVESPA:IBOV,73851.469 +13055,2018-06-08T10:00:00,BMFBOVESPA:IBOV,72942.07 +13056,2018-06-11T10:00:00,BMFBOVESPA:IBOV,72307.773 +13057,2018-06-12T10:00:00,BMFBOVESPA:IBOV,72754.133 +13058,2018-06-13T10:00:00,BMFBOVESPA:IBOV,72122.133 +13059,2018-06-14T10:00:00,BMFBOVESPA:IBOV,71421.188 +13060,2018-06-15T10:00:00,BMFBOVESPA:IBOV,70757.734 +13061,2018-06-18T10:00:00,BMFBOVESPA:IBOV,69814.734 +13062,2018-06-19T10:00:00,BMFBOVESPA:IBOV,71394.344 +13063,2018-06-20T10:00:00,BMFBOVESPA:IBOV,72123.414 +13064,2018-06-21T10:00:00,BMFBOVESPA:IBOV,70074.898 +13065,2018-06-22T10:00:00,BMFBOVESPA:IBOV,70640.648 +13066,2018-06-25T10:00:00,BMFBOVESPA:IBOV,70952.969 +13067,2018-06-26T10:00:00,BMFBOVESPA:IBOV,71404.594 +13068,2018-06-27T10:00:00,BMFBOVESPA:IBOV,70609.0 +13069,2018-06-28T10:00:00,BMFBOVESPA:IBOV,71766.523 +13070,2018-06-29T10:00:00,BMFBOVESPA:IBOV,72762.508 +13071,2018-07-02T10:00:00,BMFBOVESPA:IBOV,72839.742 +13072,2018-07-03T10:00:00,BMFBOVESPA:IBOV,73667.75 +13073,2018-07-04T10:00:00,BMFBOVESPA:IBOV,74743.109 +13074,2018-07-05T10:00:00,BMFBOVESPA:IBOV,74553.063 +13075,2018-07-06T10:00:00,BMFBOVESPA:IBOV,75010.391 +13076,2018-07-10T10:00:00,BMFBOVESPA:IBOV,74862.383 +13077,2018-07-11T10:00:00,BMFBOVESPA:IBOV,74398.547 +13078,2018-07-12T10:00:00,BMFBOVESPA:IBOV,75856.219 +13079,2018-07-13T10:00:00,BMFBOVESPA:IBOV,76594.352 +13080,2018-07-16T10:00:00,BMFBOVESPA:IBOV,76652.578 +13081,2018-07-17T10:00:00,BMFBOVESPA:IBOV,78130.297 +13082,2018-07-18T10:00:00,BMFBOVESPA:IBOV,77362.633 +13083,2018-07-19T10:00:00,BMFBOVESPA:IBOV,77486.844 +13084,2018-07-20T10:00:00,BMFBOVESPA:IBOV,78571.289 +13085,2018-07-23T10:00:00,BMFBOVESPA:IBOV,77996.117 +13086,2018-07-24T10:00:00,BMFBOVESPA:IBOV,79154.977 +13087,2018-07-25T10:00:00,BMFBOVESPA:IBOV,80218.039 +13088,2018-07-26T10:00:00,BMFBOVESPA:IBOV,79405.344 +13089,2018-07-27T10:00:00,BMFBOVESPA:IBOV,79866.102 +13090,2018-07-30T10:00:00,BMFBOVESPA:IBOV,80275.594 +13091,2018-07-31T10:00:00,BMFBOVESPA:IBOV,79220.43 +13092,2018-08-01T10:00:00,BMFBOVESPA:IBOV,79301.648 +13093,2018-08-02T10:00:00,BMFBOVESPA:IBOV,79636.688 +13094,2018-08-03T10:00:00,BMFBOVESPA:IBOV,81434.977 +13095,2018-08-06T10:00:00,BMFBOVESPA:IBOV,81050.758 +13096,2018-08-07T10:00:00,BMFBOVESPA:IBOV,80346.523 +13097,2018-08-08T10:00:00,BMFBOVESPA:IBOV,79151.703 +13098,2018-08-09T10:00:00,BMFBOVESPA:IBOV,78767.992 +13099,2018-08-10T10:00:00,BMFBOVESPA:IBOV,76514.352 +13100,2018-08-13T10:00:00,BMFBOVESPA:IBOV,77496.453 +13101,2018-08-14T10:00:00,BMFBOVESPA:IBOV,78602.109 +13102,2018-08-15T10:00:00,BMFBOVESPA:IBOV,77077.992 +13103,2018-08-16T10:00:00,BMFBOVESPA:IBOV,76818.719 +13104,2018-08-17T10:00:00,BMFBOVESPA:IBOV,76028.5 +13105,2018-08-20T10:00:00,BMFBOVESPA:IBOV,76327.891 +13106,2018-08-21T10:00:00,BMFBOVESPA:IBOV,75180.398 +13107,2018-08-22T10:00:00,BMFBOVESPA:IBOV,76902.297 +13108,2018-08-23T10:00:00,BMFBOVESPA:IBOV,75633.773 +13109,2018-08-24T10:00:00,BMFBOVESPA:IBOV,76262.227 +13110,2018-08-27T10:00:00,BMFBOVESPA:IBOV,77929.68 +13111,2018-08-28T10:00:00,BMFBOVESPA:IBOV,77473.18 +13112,2018-08-29T10:00:00,BMFBOVESPA:IBOV,78388.828 +13113,2018-08-30T10:00:00,BMFBOVESPA:IBOV,76404.094 +13114,2018-08-31T10:00:00,BMFBOVESPA:IBOV,76677.531 +13115,2018-09-03T10:00:00,BMFBOVESPA:IBOV,76192.727 +13116,2018-09-04T10:00:00,BMFBOVESPA:IBOV,74711.797 +13117,2018-09-05T10:00:00,BMFBOVESPA:IBOV,75092.273 +13118,2018-09-06T10:00:00,BMFBOVESPA:IBOV,76416.008 +13119,2018-09-10T10:00:00,BMFBOVESPA:IBOV,76436.352 +13120,2018-09-11T10:00:00,BMFBOVESPA:IBOV,74656.508 +13121,2018-09-12T10:00:00,BMFBOVESPA:IBOV,75124.813 +13122,2018-09-13T10:00:00,BMFBOVESPA:IBOV,74686.672 +13123,2018-09-14T10:00:00,BMFBOVESPA:IBOV,75429.094 +13124,2018-09-17T10:00:00,BMFBOVESPA:IBOV,76788.852 +13125,2018-09-18T10:00:00,BMFBOVESPA:IBOV,78313.961 +13126,2018-09-19T10:00:00,BMFBOVESPA:IBOV,78168.656 +13127,2018-09-20T10:00:00,BMFBOVESPA:IBOV,78116.008 +13128,2018-09-21T10:00:00,BMFBOVESPA:IBOV,79444.289 +13129,2018-09-24T10:00:00,BMFBOVESPA:IBOV,77984.18 +13130,2018-09-25T10:00:00,BMFBOVESPA:IBOV,78630.141 +13131,2018-09-26T10:00:00,BMFBOVESPA:IBOV,78656.156 +13132,2018-09-27T10:00:00,BMFBOVESPA:IBOV,80000.094 +13133,2018-09-28T10:00:00,BMFBOVESPA:IBOV,79342.422 +13134,2018-10-01T10:00:00,BMFBOVESPA:IBOV,78623.656 +13135,2018-10-02T10:00:00,BMFBOVESPA:IBOV,81612.281 +13136,2018-10-03T10:00:00,BMFBOVESPA:IBOV,83273.398 +13137,2018-10-04T10:00:00,BMFBOVESPA:IBOV,82952.813 +13138,2018-10-05T10:00:00,BMFBOVESPA:IBOV,82321.523 +13139,2018-10-08T10:00:00,BMFBOVESPA:IBOV,86083.906 +13140,2018-10-09T10:00:00,BMFBOVESPA:IBOV,86087.547 +13141,2018-10-10T10:00:00,BMFBOVESPA:IBOV,83679.109 +13142,2018-10-11T10:00:00,BMFBOVESPA:IBOV,82921.078 +13143,2018-10-15T10:00:00,BMFBOVESPA:IBOV,83359.758 +13144,2018-10-16T10:00:00,BMFBOVESPA:IBOV,85717.563 +13145,2018-10-17T10:00:00,BMFBOVESPA:IBOV,85763.953 +13146,2018-10-18T10:00:00,BMFBOVESPA:IBOV,83847.117 +13147,2018-10-19T10:00:00,BMFBOVESPA:IBOV,84219.742 +13148,2018-10-22T10:00:00,BMFBOVESPA:IBOV,85596.688 +13149,2018-10-23T10:00:00,BMFBOVESPA:IBOV,85300.031 +13150,2018-10-24T10:00:00,BMFBOVESPA:IBOV,83063.563 +13151,2018-10-25T10:00:00,BMFBOVESPA:IBOV,84083.508 +13152,2018-10-26T10:00:00,BMFBOVESPA:IBOV,85719.867 +13153,2018-10-29T10:00:00,BMFBOVESPA:IBOV,83796.711 +13154,2018-10-30T10:00:00,BMFBOVESPA:IBOV,86885.711 +13155,2018-10-31T10:00:00,BMFBOVESPA:IBOV,87423.547 +13156,2018-11-01T10:00:00,BMFBOVESPA:IBOV,88419.047 +13157,2018-11-05T10:00:00,BMFBOVESPA:IBOV,89598.156 +13158,2018-11-06T10:00:00,BMFBOVESPA:IBOV,88668.922 +13159,2018-11-07T10:00:00,BMFBOVESPA:IBOV,87714.352 +13160,2018-11-08T10:00:00,BMFBOVESPA:IBOV,85620.133 +13161,2018-11-09T10:00:00,BMFBOVESPA:IBOV,85641.211 +13162,2018-11-12T10:00:00,BMFBOVESPA:IBOV,85524.703 +13163,2018-11-13T10:00:00,BMFBOVESPA:IBOV,84914.109 +13164,2018-11-14T10:00:00,BMFBOVESPA:IBOV,85973.063 +13165,2018-11-16T10:00:00,BMFBOVESPA:IBOV,88515.273 +13166,2018-11-19T10:00:00,BMFBOVESPA:IBOV,87900.828 +13167,2018-11-20T10:00:00,BMFBOVESPA:IBOV,87900.828 +13168,2018-11-21T10:00:00,BMFBOVESPA:IBOV,87268.797 +13169,2018-11-22T10:00:00,BMFBOVESPA:IBOV,87477.438 +13170,2018-11-23T10:00:00,BMFBOVESPA:IBOV,86230.219 +13171,2018-11-26T10:00:00,BMFBOVESPA:IBOV,85546.508 +13172,2018-11-27T10:00:00,BMFBOVESPA:IBOV,87891.18 +13173,2018-11-28T10:00:00,BMFBOVESPA:IBOV,89250.82 +13174,2018-11-29T10:00:00,BMFBOVESPA:IBOV,89709.563 +13175,2018-11-30T10:00:00,BMFBOVESPA:IBOV,89504.031 +13176,2018-12-03T10:00:00,BMFBOVESPA:IBOV,89820.094 +13177,2018-12-04T10:00:00,BMFBOVESPA:IBOV,88624.453 +13178,2018-12-05T10:00:00,BMFBOVESPA:IBOV,89039.789 +13179,2018-12-06T10:00:00,BMFBOVESPA:IBOV,88846.477 +13180,2018-12-07T10:00:00,BMFBOVESPA:IBOV,88115.07 +13181,2018-12-10T10:00:00,BMFBOVESPA:IBOV,85914.711 +13182,2018-12-11T10:00:00,BMFBOVESPA:IBOV,86419.57 +13183,2018-12-12T10:00:00,BMFBOVESPA:IBOV,86977.461 +13184,2018-12-13T10:00:00,BMFBOVESPA:IBOV,87837.594 +13185,2018-12-14T10:00:00,BMFBOVESPA:IBOV,87449.5 +13186,2018-12-17T10:00:00,BMFBOVESPA:IBOV,86399.68 +13187,2018-12-18T10:00:00,BMFBOVESPA:IBOV,86610.492 +13188,2018-12-19T10:00:00,BMFBOVESPA:IBOV,85673.523 +13189,2018-12-20T10:00:00,BMFBOVESPA:IBOV,85269.289 +13190,2018-12-21T10:00:00,BMFBOVESPA:IBOV,85697.148 +13191,2018-12-26T10:00:00,BMFBOVESPA:IBOV,85136.102 +13192,2018-12-27T10:00:00,BMFBOVESPA:IBOV,85460.203 +13193,2018-12-28T10:00:00,BMFBOVESPA:IBOV,87887.258 +13194,2019-01-02T10:00:00,BMFBOVESPA:IBOV,91012.313 +13195,2019-01-03T10:00:00,BMFBOVESPA:IBOV,91564.25 +13196,2019-01-04T10:00:00,BMFBOVESPA:IBOV,91840.789 +13197,2019-01-07T10:00:00,BMFBOVESPA:IBOV,91699.047 +13198,2019-01-08T10:00:00,BMFBOVESPA:IBOV,92031.859 +13199,2019-01-09T10:00:00,BMFBOVESPA:IBOV,93613.039 +13200,2019-01-10T10:00:00,BMFBOVESPA:IBOV,93805.93 +13201,2019-01-11T10:00:00,BMFBOVESPA:IBOV,93658.313 +13202,2019-01-14T10:00:00,BMFBOVESPA:IBOV,94474.133 +13203,2019-01-15T10:00:00,BMFBOVESPA:IBOV,94055.719 +13204,2019-01-16T10:00:00,BMFBOVESPA:IBOV,94393.07 +13205,2019-01-17T10:00:00,BMFBOVESPA:IBOV,95351.094 +13206,2019-01-18T10:00:00,BMFBOVESPA:IBOV,96096.75 +13207,2019-01-21T10:00:00,BMFBOVESPA:IBOV,96009.773 +13208,2019-01-22T10:00:00,BMFBOVESPA:IBOV,95103.383 +13209,2019-01-23T10:00:00,BMFBOVESPA:IBOV,96558.422 +13210,2019-01-24T10:00:00,BMFBOVESPA:IBOV,97677.188 +13211,2019-01-28T10:00:00,BMFBOVESPA:IBOV,95443.883 +13212,2019-01-29T10:00:00,BMFBOVESPA:IBOV,95639.328 +13213,2019-01-30T10:00:00,BMFBOVESPA:IBOV,96996.211 +13214,2019-01-31T10:00:00,BMFBOVESPA:IBOV,97393.742 +13215,2019-02-01T10:00:00,BMFBOVESPA:IBOV,97861.273 +13216,2019-02-04T10:00:00,BMFBOVESPA:IBOV,98588.633 +13217,2019-02-05T10:00:00,BMFBOVESPA:IBOV,98311.203 +13218,2019-02-06T10:00:00,BMFBOVESPA:IBOV,94635.57 +13219,2019-02-07T10:00:00,BMFBOVESPA:IBOV,94405.594 +13220,2019-02-08T10:00:00,BMFBOVESPA:IBOV,95343.102 +13221,2019-02-11T10:00:00,BMFBOVESPA:IBOV,94412.906 +13222,2019-02-12T10:00:00,BMFBOVESPA:IBOV,96168.398 +13223,2019-02-13T10:00:00,BMFBOVESPA:IBOV,95842.398 +13224,2019-02-14T10:00:00,BMFBOVESPA:IBOV,98015.094 +13225,2019-02-15T10:00:00,BMFBOVESPA:IBOV,97525.906 +13226,2019-02-18T10:00:00,BMFBOVESPA:IBOV,96509.891 +13227,2019-02-19T10:00:00,BMFBOVESPA:IBOV,97659.148 +13228,2019-02-20T10:00:00,BMFBOVESPA:IBOV,96544.813 +13229,2019-02-21T10:00:00,BMFBOVESPA:IBOV,96932.273 +13230,2019-02-22T10:00:00,BMFBOVESPA:IBOV,97885.602 +13231,2019-02-25T10:00:00,BMFBOVESPA:IBOV,97239.898 +13232,2019-02-26T10:00:00,BMFBOVESPA:IBOV,97602.5 +13233,2019-02-27T10:00:00,BMFBOVESPA:IBOV,97307.313 +13234,2019-02-28T10:00:00,BMFBOVESPA:IBOV,95584.352 +13235,2019-03-01T10:00:00,BMFBOVESPA:IBOV,94603.75 +13236,2019-03-06T10:00:00,BMFBOVESPA:IBOV,94216.867 +13237,2019-03-07T10:00:00,BMFBOVESPA:IBOV,94340.172 +13238,2019-03-08T10:00:00,BMFBOVESPA:IBOV,95364.852 +13239,2019-03-11T10:00:00,BMFBOVESPA:IBOV,98026.617 +13240,2019-03-12T10:00:00,BMFBOVESPA:IBOV,97828.031 +13241,2019-03-13T10:00:00,BMFBOVESPA:IBOV,98903.883 +13242,2019-03-14T10:00:00,BMFBOVESPA:IBOV,98604.672 +13243,2019-03-15T10:00:00,BMFBOVESPA:IBOV,99136.742 +13244,2019-03-18T10:00:00,BMFBOVESPA:IBOV,99993.922 +13245,2019-03-19T10:00:00,BMFBOVESPA:IBOV,99588.367 +13246,2019-03-20T10:00:00,BMFBOVESPA:IBOV,98041.367 +13247,2019-03-21T10:00:00,BMFBOVESPA:IBOV,96729.078 +13248,2019-03-22T10:00:00,BMFBOVESPA:IBOV,93735.148 +13249,2019-03-25T10:00:00,BMFBOVESPA:IBOV,93662.008 +13250,2019-03-26T10:00:00,BMFBOVESPA:IBOV,95306.82 +13251,2019-03-27T10:00:00,BMFBOVESPA:IBOV,91903.398 +13252,2019-03-28T10:00:00,BMFBOVESPA:IBOV,94388.938 +13253,2019-03-29T10:00:00,BMFBOVESPA:IBOV,95414.547 +13254,2019-04-01T10:00:00,BMFBOVESPA:IBOV,96054.453 +13255,2019-04-02T10:00:00,BMFBOVESPA:IBOV,95386.758 +13256,2019-04-03T10:00:00,BMFBOVESPA:IBOV,94491.477 +13257,2019-04-04T10:00:00,BMFBOVESPA:IBOV,96313.063 +13258,2019-04-05T10:00:00,BMFBOVESPA:IBOV,97108.172 +13259,2019-04-08T10:00:00,BMFBOVESPA:IBOV,97369.289 +13260,2019-04-09T10:00:00,BMFBOVESPA:IBOV,96291.789 +13261,2019-04-10T10:00:00,BMFBOVESPA:IBOV,95953.453 +13262,2019-04-11T10:00:00,BMFBOVESPA:IBOV,94754.703 +13263,2019-04-12T10:00:00,BMFBOVESPA:IBOV,92875.0 +13264,2019-04-15T10:00:00,BMFBOVESPA:IBOV,93082.969 +13265,2019-04-16T10:00:00,BMFBOVESPA:IBOV,94333.313 +13266,2019-04-17T10:00:00,BMFBOVESPA:IBOV,93284.75 +13267,2019-04-18T10:00:00,BMFBOVESPA:IBOV,94578.258 +13268,2019-04-22T10:00:00,BMFBOVESPA:IBOV,94588.063 +13269,2019-04-23T10:00:00,BMFBOVESPA:IBOV,95923.242 +13270,2019-04-24T10:00:00,BMFBOVESPA:IBOV,95045.43 +13271,2019-04-25T10:00:00,BMFBOVESPA:IBOV,96552.031 +13272,2019-04-26T10:00:00,BMFBOVESPA:IBOV,96236.039 +13273,2019-04-29T10:00:00,BMFBOVESPA:IBOV,96187.75 +13274,2019-04-30T10:00:00,BMFBOVESPA:IBOV,96353.328 +13275,2019-05-02T10:00:00,BMFBOVESPA:IBOV,95527.617 +13276,2019-05-03T10:00:00,BMFBOVESPA:IBOV,96007.891 +13277,2019-05-06T10:00:00,BMFBOVESPA:IBOV,95008.656 +13278,2019-05-07T10:00:00,BMFBOVESPA:IBOV,94388.727 +13279,2019-05-08T10:00:00,BMFBOVESPA:IBOV,95596.609 +13280,2019-05-09T10:00:00,BMFBOVESPA:IBOV,94807.852 +13281,2019-05-10T10:00:00,BMFBOVESPA:IBOV,94257.563 +13282,2019-05-13T10:00:00,BMFBOVESPA:IBOV,91726.539 +13283,2019-05-14T10:00:00,BMFBOVESPA:IBOV,92092.438 +13284,2019-05-15T10:00:00,BMFBOVESPA:IBOV,91623.438 +13285,2019-05-16T10:00:00,BMFBOVESPA:IBOV,90024.469 +13286,2019-05-17T10:00:00,BMFBOVESPA:IBOV,89992.727 +13287,2019-05-20T10:00:00,BMFBOVESPA:IBOV,91946.188 +13288,2019-05-21T10:00:00,BMFBOVESPA:IBOV,94484.633 +13289,2019-05-22T10:00:00,BMFBOVESPA:IBOV,94360.656 +13290,2019-05-23T10:00:00,BMFBOVESPA:IBOV,93910.031 +13291,2019-05-24T10:00:00,BMFBOVESPA:IBOV,93627.797 +13292,2019-05-27T10:00:00,BMFBOVESPA:IBOV,94864.25 +13293,2019-05-28T10:00:00,BMFBOVESPA:IBOV,96392.758 +13294,2019-05-29T10:00:00,BMFBOVESPA:IBOV,96566.547 +13295,2019-05-30T10:00:00,BMFBOVESPA:IBOV,97457.359 +13296,2019-05-31T10:00:00,BMFBOVESPA:IBOV,97030.32 +13297,2019-06-03T10:00:00,BMFBOVESPA:IBOV,97020.477 +13298,2019-06-04T10:00:00,BMFBOVESPA:IBOV,97380.281 +13299,2019-06-05T10:00:00,BMFBOVESPA:IBOV,95998.75 +13300,2019-06-06T10:00:00,BMFBOVESPA:IBOV,97204.852 +13301,2019-06-07T10:00:00,BMFBOVESPA:IBOV,97821.258 +13302,2019-06-10T10:00:00,BMFBOVESPA:IBOV,97466.688 +13303,2019-06-11T10:00:00,BMFBOVESPA:IBOV,98960.0 +13304,2019-06-12T10:00:00,BMFBOVESPA:IBOV,98320.883 +13305,2019-06-13T10:00:00,BMFBOVESPA:IBOV,98773.703 +13306,2019-06-14T10:00:00,BMFBOVESPA:IBOV,98040.063 +13307,2019-06-17T10:00:00,BMFBOVESPA:IBOV,97623.25 +13308,2019-06-18T10:00:00,BMFBOVESPA:IBOV,99404.391 +13309,2019-06-19T10:00:00,BMFBOVESPA:IBOV,100303.41 +13310,2019-06-21T10:00:00,BMFBOVESPA:IBOV,102012.64 +13311,2019-06-24T10:00:00,BMFBOVESPA:IBOV,102062.33 +13312,2019-06-25T10:00:00,BMFBOVESPA:IBOV,100092.95 +13313,2019-06-26T10:00:00,BMFBOVESPA:IBOV,100688.63 +13314,2019-06-27T10:00:00,BMFBOVESPA:IBOV,100723.97 +13315,2019-06-28T10:00:00,BMFBOVESPA:IBOV,100967.2 +13316,2019-07-01T10:00:00,BMFBOVESPA:IBOV,101339.68 +13317,2019-07-02T10:00:00,BMFBOVESPA:IBOV,100605.17 +13318,2019-07-03T10:00:00,BMFBOVESPA:IBOV,102043.11 +13319,2019-07-04T10:00:00,BMFBOVESPA:IBOV,103636.17 +13320,2019-07-05T10:00:00,BMFBOVESPA:IBOV,104089.47 +13321,2019-07-08T10:00:00,BMFBOVESPA:IBOV,104530.22 +13322,2019-07-10T10:00:00,BMFBOVESPA:IBOV,105817.06 +13323,2019-07-11T10:00:00,BMFBOVESPA:IBOV,105146.44 +13324,2019-07-12T10:00:00,BMFBOVESPA:IBOV,103905.99 +13325,2019-07-15T10:00:00,BMFBOVESPA:IBOV,103802.69 +13326,2019-07-16T10:00:00,BMFBOVESPA:IBOV,103775.41 +13327,2019-07-17T10:00:00,BMFBOVESPA:IBOV,103855.53 +13328,2019-07-18T10:00:00,BMFBOVESPA:IBOV,104716.59 +13329,2019-07-19T10:00:00,BMFBOVESPA:IBOV,103451.93 +13330,2019-07-22T10:00:00,BMFBOVESPA:IBOV,103949.46 +13331,2019-07-23T10:00:00,BMFBOVESPA:IBOV,103704.28 +13332,2019-07-24T10:00:00,BMFBOVESPA:IBOV,104119.54 +13333,2019-07-25T10:00:00,BMFBOVESPA:IBOV,102654.58 +13334,2019-07-26T10:00:00,BMFBOVESPA:IBOV,102818.93 +13335,2019-07-29T10:00:00,BMFBOVESPA:IBOV,103482.63 +13336,2019-07-30T10:00:00,BMFBOVESPA:IBOV,102932.76 +13337,2019-07-31T10:00:00,BMFBOVESPA:IBOV,101812.13 +13338,2019-08-01T10:00:00,BMFBOVESPA:IBOV,102125.94 +13339,2019-08-02T10:00:00,BMFBOVESPA:IBOV,102673.68 +13340,2019-08-05T10:00:00,BMFBOVESPA:IBOV,100097.75 +13341,2019-08-06T10:00:00,BMFBOVESPA:IBOV,102163.69 +13342,2019-08-07T10:00:00,BMFBOVESPA:IBOV,102782.37 +13343,2019-08-08T10:00:00,BMFBOVESPA:IBOV,104115.23 +13344,2019-08-09T10:00:00,BMFBOVESPA:IBOV,103996.16 +13345,2019-08-12T10:00:00,BMFBOVESPA:IBOV,101915.22 +13346,2019-08-13T10:00:00,BMFBOVESPA:IBOV,103299.47 +13347,2019-08-14T10:00:00,BMFBOVESPA:IBOV,100258.01 +13348,2019-08-15T10:00:00,BMFBOVESPA:IBOV,99056.906 +13349,2019-08-16T10:00:00,BMFBOVESPA:IBOV,99805.781 +13350,2019-08-19T10:00:00,BMFBOVESPA:IBOV,99468.672 +13351,2019-08-20T10:00:00,BMFBOVESPA:IBOV,99222.25 +13352,2019-08-21T10:00:00,BMFBOVESPA:IBOV,101201.9 +13353,2019-08-22T10:00:00,BMFBOVESPA:IBOV,100011.28 +13354,2019-08-23T10:00:00,BMFBOVESPA:IBOV,97667.492 +13355,2019-08-26T10:00:00,BMFBOVESPA:IBOV,96429.602 +13356,2019-08-27T10:00:00,BMFBOVESPA:IBOV,97276.188 +13357,2019-08-28T10:00:00,BMFBOVESPA:IBOV,98193.531 +13358,2019-08-29T10:00:00,BMFBOVESPA:IBOV,100524.43 +13359,2019-08-30T10:00:00,BMFBOVESPA:IBOV,101134.61 +13360,2019-09-02T10:00:00,BMFBOVESPA:IBOV,100625.74 +13361,2019-09-03T10:00:00,BMFBOVESPA:IBOV,99680.828 +13362,2019-09-04T10:00:00,BMFBOVESPA:IBOV,101200.89 +13363,2019-09-05T10:00:00,BMFBOVESPA:IBOV,102243.0 +13364,2019-09-06T10:00:00,BMFBOVESPA:IBOV,102935.43 +13365,2019-09-09T10:00:00,BMFBOVESPA:IBOV,103180.59 +13366,2019-09-10T10:00:00,BMFBOVESPA:IBOV,103031.5 +13367,2019-09-11T10:00:00,BMFBOVESPA:IBOV,103445.6 +13368,2019-09-12T10:00:00,BMFBOVESPA:IBOV,104370.91 +13369,2019-09-13T10:00:00,BMFBOVESPA:IBOV,103501.18 +13370,2019-09-16T10:00:00,BMFBOVESPA:IBOV,103680.41 +13371,2019-09-17T10:00:00,BMFBOVESPA:IBOV,104616.86 +13372,2019-09-18T10:00:00,BMFBOVESPA:IBOV,104531.93 +13373,2019-09-19T10:00:00,BMFBOVESPA:IBOV,104339.16 +13374,2019-09-20T10:00:00,BMFBOVESPA:IBOV,104817.4 +13375,2019-09-23T10:00:00,BMFBOVESPA:IBOV,104637.82 +13376,2019-09-24T10:00:00,BMFBOVESPA:IBOV,103875.66 +13377,2019-09-25T10:00:00,BMFBOVESPA:IBOV,104480.98 +13378,2019-09-26T10:00:00,BMFBOVESPA:IBOV,105319.4 +13379,2019-09-27T10:00:00,BMFBOVESPA:IBOV,105077.63 +13380,2019-09-30T10:00:00,BMFBOVESPA:IBOV,104745.32 +13381,2019-10-01T10:00:00,BMFBOVESPA:IBOV,104053.4 +13382,2019-10-02T10:00:00,BMFBOVESPA:IBOV,101031.44 +13383,2019-10-03T10:00:00,BMFBOVESPA:IBOV,101516.04 +13384,2019-10-04T10:00:00,BMFBOVESPA:IBOV,102551.32 +13385,2019-10-07T10:00:00,BMFBOVESPA:IBOV,100572.77 +13386,2019-10-08T10:00:00,BMFBOVESPA:IBOV,99981.398 +13387,2019-10-09T10:00:00,BMFBOVESPA:IBOV,101248.78 +13388,2019-10-10T10:00:00,BMFBOVESPA:IBOV,101817.13 +13389,2019-10-11T10:00:00,BMFBOVESPA:IBOV,103831.92 +13390,2019-10-14T10:00:00,BMFBOVESPA:IBOV,104301.58 +13391,2019-10-15T10:00:00,BMFBOVESPA:IBOV,104489.56 +13392,2019-10-16T10:00:00,BMFBOVESPA:IBOV,105422.8 +13393,2019-10-17T10:00:00,BMFBOVESPA:IBOV,105015.77 +13394,2019-10-18T10:00:00,BMFBOVESPA:IBOV,104728.89 +13395,2019-10-21T10:00:00,BMFBOVESPA:IBOV,106022.28 +13396,2019-10-22T10:00:00,BMFBOVESPA:IBOV,107381.11 +13397,2019-10-23T10:00:00,BMFBOVESPA:IBOV,107543.59 +13398,2019-10-24T10:00:00,BMFBOVESPA:IBOV,106986.15 +13399,2019-10-25T10:00:00,BMFBOVESPA:IBOV,107363.77 +13400,2019-10-28T10:00:00,BMFBOVESPA:IBOV,108187.06 +13401,2019-10-29T10:00:00,BMFBOVESPA:IBOV,107556.26 +13402,2019-10-30T10:00:00,BMFBOVESPA:IBOV,108407.54 +13403,2019-10-31T10:00:00,BMFBOVESPA:IBOV,107219.83 +13404,2019-11-01T10:00:00,BMFBOVESPA:IBOV,108195.63 +13405,2019-11-04T10:00:00,BMFBOVESPA:IBOV,108779.33 +13406,2019-11-05T10:00:00,BMFBOVESPA:IBOV,108719.02 +13407,2019-11-06T10:00:00,BMFBOVESPA:IBOV,108360.22 +13408,2019-11-07T10:00:00,BMFBOVESPA:IBOV,109580.57 +13409,2019-11-08T10:00:00,BMFBOVESPA:IBOV,107628.98 +13410,2019-11-11T10:00:00,BMFBOVESPA:IBOV,108367.44 +13411,2019-11-12T10:00:00,BMFBOVESPA:IBOV,106751.11 +13412,2019-11-13T10:00:00,BMFBOVESPA:IBOV,106059.95 +13413,2019-11-14T10:00:00,BMFBOVESPA:IBOV,106556.88 +13414,2019-11-18T10:00:00,BMFBOVESPA:IBOV,106269.25 +13415,2019-11-19T10:00:00,BMFBOVESPA:IBOV,105864.18 +13416,2019-11-21T10:00:00,BMFBOVESPA:IBOV,107496.73 +13417,2019-11-22T10:00:00,BMFBOVESPA:IBOV,108692.28 +13418,2019-11-25T10:00:00,BMFBOVESPA:IBOV,108423.93 +13419,2019-11-26T10:00:00,BMFBOVESPA:IBOV,107059.4 +13420,2019-11-27T10:00:00,BMFBOVESPA:IBOV,107707.75 +13421,2019-11-28T10:00:00,BMFBOVESPA:IBOV,108290.09 +13422,2019-11-29T10:00:00,BMFBOVESPA:IBOV,108233.28 +13423,2019-12-02T10:00:00,BMFBOVESPA:IBOV,108927.83 +13424,2019-12-03T10:00:00,BMFBOVESPA:IBOV,108956.02 +13425,2019-12-04T10:00:00,BMFBOVESPA:IBOV,110300.93 +13426,2019-12-05T10:00:00,BMFBOVESPA:IBOV,110622.27 +13427,2019-12-06T10:00:00,BMFBOVESPA:IBOV,111125.75 +13428,2019-12-09T10:00:00,BMFBOVESPA:IBOV,110977.23 +13429,2019-12-10T10:00:00,BMFBOVESPA:IBOV,110672.01 +13430,2019-12-11T10:00:00,BMFBOVESPA:IBOV,110963.87 +13431,2019-12-12T10:00:00,BMFBOVESPA:IBOV,112199.74 +13432,2019-12-13T10:00:00,BMFBOVESPA:IBOV,112564.86 +13433,2019-12-16T10:00:00,BMFBOVESPA:IBOV,111896.04 +13434,2019-12-17T10:00:00,BMFBOVESPA:IBOV,112615.66 +13435,2019-12-18T10:00:00,BMFBOVESPA:IBOV,114314.65 +13436,2019-12-19T10:00:00,BMFBOVESPA:IBOV,115131.25 +13437,2019-12-20T10:00:00,BMFBOVESPA:IBOV,115121.08 +13438,2019-12-23T10:00:00,BMFBOVESPA:IBOV,115863.29 +13439,2019-12-26T10:00:00,BMFBOVESPA:IBOV,117203.2 +13440,2019-12-27T10:00:00,BMFBOVESPA:IBOV,116533.98 +13441,2019-12-30T10:00:00,BMFBOVESPA:IBOV,115645.34 +13442,2020-01-02T10:00:00,BMFBOVESPA:IBOV,118573.1 +13443,2020-01-03T10:00:00,BMFBOVESPA:IBOV,117706.66 +13444,2020-01-06T10:00:00,BMFBOVESPA:IBOV,116877.92 +13445,2020-01-07T10:00:00,BMFBOVESPA:IBOV,116661.94 +13446,2020-01-08T10:00:00,BMFBOVESPA:IBOV,116247.03 +13447,2020-01-09T10:00:00,BMFBOVESPA:IBOV,115947.11 +13448,2020-01-10T10:00:00,BMFBOVESPA:IBOV,115503.42 +13449,2020-01-13T10:00:00,BMFBOVESPA:IBOV,117325.28 +13450,2020-01-14T10:00:00,BMFBOVESPA:IBOV,117632.4 +13451,2020-01-15T10:00:00,BMFBOVESPA:IBOV,116414.35 +13452,2020-01-16T10:00:00,BMFBOVESPA:IBOV,116704.21 +13453,2020-01-17T10:00:00,BMFBOVESPA:IBOV,118478.3 +13454,2020-01-20T10:00:00,BMFBOVESPA:IBOV,118861.63 +13455,2020-01-21T10:00:00,BMFBOVESPA:IBOV,117026.04 +13456,2020-01-22T10:00:00,BMFBOVESPA:IBOV,118391.36 +13457,2020-01-23T10:00:00,BMFBOVESPA:IBOV,119527.63 +13458,2020-01-24T10:00:00,BMFBOVESPA:IBOV,118376.36 +13459,2020-01-27T10:00:00,BMFBOVESPA:IBOV,114481.84 +13460,2020-01-28T10:00:00,BMFBOVESPA:IBOV,116478.98 +13461,2020-01-29T10:00:00,BMFBOVESPA:IBOV,115384.84 +13462,2020-01-30T10:00:00,BMFBOVESPA:IBOV,115528.04 +13463,2020-01-31T10:00:00,BMFBOVESPA:IBOV,113760.57 +13464,2020-02-03T10:00:00,BMFBOVESPA:IBOV,114629.21 +13465,2020-02-04T10:00:00,BMFBOVESPA:IBOV,115556.71 +13466,2020-02-05T10:00:00,BMFBOVESPA:IBOV,116028.27 +13467,2020-02-06T10:00:00,BMFBOVESPA:IBOV,115189.97 +13468,2020-02-07T10:00:00,BMFBOVESPA:IBOV,113770.29 +13469,2020-02-10T10:00:00,BMFBOVESPA:IBOV,112570.3 +13470,2020-02-11T10:00:00,BMFBOVESPA:IBOV,115370.61 +13471,2020-02-12T10:00:00,BMFBOVESPA:IBOV,116674.13 +13472,2020-02-13T10:00:00,BMFBOVESPA:IBOV,115662.4 +13473,2020-02-14T10:00:00,BMFBOVESPA:IBOV,114380.71 +13474,2020-02-17T10:00:00,BMFBOVESPA:IBOV,115309.08 +13475,2020-02-18T10:00:00,BMFBOVESPA:IBOV,114977.29 +13476,2020-02-19T10:00:00,BMFBOVESPA:IBOV,116517.59 +13477,2020-02-20T10:00:00,BMFBOVESPA:IBOV,114586.24 +13478,2020-02-21T10:00:00,BMFBOVESPA:IBOV,113681.42 +13479,2020-02-26T10:00:00,BMFBOVESPA:IBOV,105718.29 +13480,2020-02-27T10:00:00,BMFBOVESPA:IBOV,102983.54 +13481,2020-02-28T10:00:00,BMFBOVESPA:IBOV,104171.57 +13482,2020-03-02T10:00:00,BMFBOVESPA:IBOV,106625.41 +13483,2020-03-03T10:00:00,BMFBOVESPA:IBOV,105537.14 +13484,2020-03-04T10:00:00,BMFBOVESPA:IBOV,107224.22 +13485,2020-03-05T10:00:00,BMFBOVESPA:IBOV,102233.24 +13486,2020-03-06T10:00:00,BMFBOVESPA:IBOV,97996.773 +13487,2020-03-09T10:00:00,BMFBOVESPA:IBOV,86067.203 +13488,2020-03-10T10:00:00,BMFBOVESPA:IBOV,92214.469 +13489,2020-03-11T10:00:00,BMFBOVESPA:IBOV,85171.133 +13490,2020-03-12T10:00:00,BMFBOVESPA:IBOV,72582.531 +13491,2020-03-13T10:00:00,BMFBOVESPA:IBOV,82677.906 +13492,2020-03-16T10:00:00,BMFBOVESPA:IBOV,71168.047 +13493,2020-03-17T10:00:00,BMFBOVESPA:IBOV,74617.242 +13494,2020-03-18T10:00:00,BMFBOVESPA:IBOV,66894.953 +13495,2020-03-19T10:00:00,BMFBOVESPA:IBOV,68331.797 +13496,2020-03-20T10:00:00,BMFBOVESPA:IBOV,67069.359 +13497,2020-03-23T10:00:00,BMFBOVESPA:IBOV,63569.621 +13498,2020-03-24T10:00:00,BMFBOVESPA:IBOV,69729.297 +13499,2020-03-25T10:00:00,BMFBOVESPA:IBOV,74955.57 +13500,2020-03-26T10:00:00,BMFBOVESPA:IBOV,77709.656 +13501,2020-03-27T10:00:00,BMFBOVESPA:IBOV,73428.781 +13502,2020-03-30T10:00:00,BMFBOVESPA:IBOV,74639.477 +13503,2020-03-31T10:00:00,BMFBOVESPA:IBOV,73019.758 +13504,2020-04-01T10:00:00,BMFBOVESPA:IBOV,70966.703 +13505,2020-04-02T10:00:00,BMFBOVESPA:IBOV,72253.461 +13506,2020-04-03T10:00:00,BMFBOVESPA:IBOV,69537.563 +13507,2020-04-06T10:00:00,BMFBOVESPA:IBOV,74072.977 +13508,2020-04-07T10:00:00,BMFBOVESPA:IBOV,76358.094 +13509,2020-04-08T10:00:00,BMFBOVESPA:IBOV,78624.617 +13510,2020-04-09T10:00:00,BMFBOVESPA:IBOV,77681.938 +13511,2020-04-13T10:00:00,BMFBOVESPA:IBOV,78835.82 +13512,2020-04-14T10:00:00,BMFBOVESPA:IBOV,79918.359 +13513,2020-04-15T10:00:00,BMFBOVESPA:IBOV,78831.461 +13514,2020-04-16T10:00:00,BMFBOVESPA:IBOV,77811.852 +13515,2020-04-17T10:00:00,BMFBOVESPA:IBOV,78990.289 +13516,2020-04-20T10:00:00,BMFBOVESPA:IBOV,78972.758 +13517,2020-04-22T10:00:00,BMFBOVESPA:IBOV,80687.148 +13518,2020-04-23T10:00:00,BMFBOVESPA:IBOV,79673.297 +13519,2020-04-24T10:00:00,BMFBOVESPA:IBOV,75330.609 +13520,2020-04-27T10:00:00,BMFBOVESPA:IBOV,78238.602 +13521,2020-04-28T10:00:00,BMFBOVESPA:IBOV,81312.227 +13522,2020-04-29T10:00:00,BMFBOVESPA:IBOV,83170.797 +13523,2020-04-30T10:00:00,BMFBOVESPA:IBOV,80505.891 +13524,2020-05-04T10:00:00,BMFBOVESPA:IBOV,78876.219 +13525,2020-05-05T10:00:00,BMFBOVESPA:IBOV,79470.781 +13526,2020-05-06T10:00:00,BMFBOVESPA:IBOV,79063.68 +13527,2020-05-07T10:00:00,BMFBOVESPA:IBOV,78118.57 +13528,2020-05-08T10:00:00,BMFBOVESPA:IBOV,80263.352 +13529,2020-05-11T10:00:00,BMFBOVESPA:IBOV,79064.602 +13530,2020-05-12T10:00:00,BMFBOVESPA:IBOV,77871.953 +13531,2020-05-13T10:00:00,BMFBOVESPA:IBOV,77772.203 +13532,2020-05-14T10:00:00,BMFBOVESPA:IBOV,79010.813 +13533,2020-05-15T10:00:00,BMFBOVESPA:IBOV,77556.617 +13534,2020-05-18T10:00:00,BMFBOVESPA:IBOV,81194.289 +13535,2020-05-19T10:00:00,BMFBOVESPA:IBOV,80742.352 +13536,2020-05-20T10:00:00,BMFBOVESPA:IBOV,81319.453 +13537,2020-05-21T10:00:00,BMFBOVESPA:IBOV,83027.094 +13538,2020-05-22T10:00:00,BMFBOVESPA:IBOV,82173.211 +13539,2020-05-25T10:00:00,BMFBOVESPA:IBOV,85663.477 +13540,2020-05-26T10:00:00,BMFBOVESPA:IBOV,85468.906 +13541,2020-05-27T10:00:00,BMFBOVESPA:IBOV,87946.25 +13542,2020-05-28T10:00:00,BMFBOVESPA:IBOV,86949.094 +13543,2020-05-29T10:00:00,BMFBOVESPA:IBOV,87402.594 +13544,2020-06-01T10:00:00,BMFBOVESPA:IBOV,88620.102 +13545,2020-06-02T10:00:00,BMFBOVESPA:IBOV,91046.383 +13546,2020-06-03T10:00:00,BMFBOVESPA:IBOV,93002.141 +13547,2020-06-04T10:00:00,BMFBOVESPA:IBOV,93828.609 +13548,2020-06-05T10:00:00,BMFBOVESPA:IBOV,94637.063 +13549,2020-06-08T10:00:00,BMFBOVESPA:IBOV,97644.672 +13550,2020-06-09T10:00:00,BMFBOVESPA:IBOV,96746.547 +13551,2020-06-10T10:00:00,BMFBOVESPA:IBOV,94685.977 +13552,2020-06-12T10:00:00,BMFBOVESPA:IBOV,92795.273 +13553,2020-06-15T10:00:00,BMFBOVESPA:IBOV,92375.523 +13554,2020-06-16T10:00:00,BMFBOVESPA:IBOV,93531.172 +13555,2020-06-17T10:00:00,BMFBOVESPA:IBOV,95547.289 +13556,2020-06-18T10:00:00,BMFBOVESPA:IBOV,96125.242 +13557,2020-06-19T10:00:00,BMFBOVESPA:IBOV,96572.102 +13558,2020-06-22T10:00:00,BMFBOVESPA:IBOV,95335.961 +13559,2020-06-23T10:00:00,BMFBOVESPA:IBOV,95975.156 +13560,2020-06-24T10:00:00,BMFBOVESPA:IBOV,94377.359 +13561,2020-06-25T10:00:00,BMFBOVESPA:IBOV,95983.094 +13562,2020-06-26T10:00:00,BMFBOVESPA:IBOV,93834.492 +13563,2020-06-29T10:00:00,BMFBOVESPA:IBOV,95735.352 +13564,2020-06-30T10:00:00,BMFBOVESPA:IBOV,95055.82 +13565,2020-07-01T10:00:00,BMFBOVESPA:IBOV,96203.203 +13566,2020-07-02T10:00:00,BMFBOVESPA:IBOV,96234.961 +13567,2020-07-03T10:00:00,BMFBOVESPA:IBOV,96764.852 +13568,2020-07-06T10:00:00,BMFBOVESPA:IBOV,98937.156 +13569,2020-07-07T10:00:00,BMFBOVESPA:IBOV,97761.039 +13570,2020-07-08T10:00:00,BMFBOVESPA:IBOV,99769.883 +13571,2020-07-09T10:00:00,BMFBOVESPA:IBOV,99160.328 +13572,2020-07-10T10:00:00,BMFBOVESPA:IBOV,100031.83 +13573,2020-07-13T10:00:00,BMFBOVESPA:IBOV,98697.063 +13574,2020-07-14T10:00:00,BMFBOVESPA:IBOV,100440.23 +13575,2020-07-15T10:00:00,BMFBOVESPA:IBOV,101790.54 +13576,2020-07-16T10:00:00,BMFBOVESPA:IBOV,100553.27 +13577,2020-07-17T10:00:00,BMFBOVESPA:IBOV,102888.25 +13578,2020-07-20T10:00:00,BMFBOVESPA:IBOV,104426.37 +13579,2020-07-21T10:00:00,BMFBOVESPA:IBOV,104309.74 +13580,2020-07-22T10:00:00,BMFBOVESPA:IBOV,104289.57 +13581,2020-07-23T10:00:00,BMFBOVESPA:IBOV,102293.31 +13582,2020-07-24T10:00:00,BMFBOVESPA:IBOV,102381.58 +13583,2020-07-27T10:00:00,BMFBOVESPA:IBOV,104477.08 +13584,2020-07-28T10:00:00,BMFBOVESPA:IBOV,104109.07 +13585,2020-07-29T10:00:00,BMFBOVESPA:IBOV,105605.17 +13586,2020-07-30T10:00:00,BMFBOVESPA:IBOV,105008.7 +13587,2020-07-31T10:00:00,BMFBOVESPA:IBOV,102912.24 +13588,2020-08-03T10:00:00,BMFBOVESPA:IBOV,102829.96 +13589,2020-08-04T10:00:00,BMFBOVESPA:IBOV,101215.87 +13590,2020-08-05T10:00:00,BMFBOVESPA:IBOV,102801.76 +13591,2020-08-06T10:00:00,BMFBOVESPA:IBOV,104125.64 +13592,2020-08-07T10:00:00,BMFBOVESPA:IBOV,102775.55 +13593,2020-08-10T10:00:00,BMFBOVESPA:IBOV,103444.48 +13594,2020-08-11T10:00:00,BMFBOVESPA:IBOV,102174.4 +13595,2020-08-12T10:00:00,BMFBOVESPA:IBOV,102117.79 +13596,2020-08-13T10:00:00,BMFBOVESPA:IBOV,100460.6 +13597,2020-08-14T10:00:00,BMFBOVESPA:IBOV,101353.45 +13598,2020-08-17T10:00:00,BMFBOVESPA:IBOV,99595.406 +13599,2020-08-18T10:00:00,BMFBOVESPA:IBOV,102065.35 +13600,2020-08-19T10:00:00,BMFBOVESPA:IBOV,100853.72 +13601,2020-08-20T10:00:00,BMFBOVESPA:IBOV,101467.87 +13602,2020-08-21T10:00:00,BMFBOVESPA:IBOV,101521.29 +13603,2020-08-24T10:00:00,BMFBOVESPA:IBOV,102297.95 +13604,2020-08-25T10:00:00,BMFBOVESPA:IBOV,102117.64 +13605,2020-08-26T10:00:00,BMFBOVESPA:IBOV,100627.33 +13606,2020-08-27T10:00:00,BMFBOVESPA:IBOV,100623.64 +13607,2020-08-28T10:00:00,BMFBOVESPA:IBOV,102142.93 +13608,2020-08-31T10:00:00,BMFBOVESPA:IBOV,99369.148 +13609,2020-09-01T10:00:00,BMFBOVESPA:IBOV,102167.65 +13610,2020-09-02T10:00:00,BMFBOVESPA:IBOV,101911.13 +13611,2020-09-03T10:00:00,BMFBOVESPA:IBOV,100721.36 +13612,2020-09-04T10:00:00,BMFBOVESPA:IBOV,101241.73 +13613,2020-09-08T10:00:00,BMFBOVESPA:IBOV,100050.43 +13614,2020-09-09T10:00:00,BMFBOVESPA:IBOV,101292.05 +13615,2020-09-10T10:00:00,BMFBOVESPA:IBOV,98834.594 +13616,2020-09-11T10:00:00,BMFBOVESPA:IBOV,98363.219 +13617,2020-09-14T10:00:00,BMFBOVESPA:IBOV,100274.52 +13618,2020-09-15T10:00:00,BMFBOVESPA:IBOV,100297.91 +13619,2020-09-16T10:00:00,BMFBOVESPA:IBOV,99675.68 +13620,2020-09-17T10:00:00,BMFBOVESPA:IBOV,100097.83 +13621,2020-09-18T10:00:00,BMFBOVESPA:IBOV,98289.711 +13622,2020-09-21T10:00:00,BMFBOVESPA:IBOV,96990.719 +13623,2020-09-22T10:00:00,BMFBOVESPA:IBOV,97293.539 +13624,2020-09-23T10:00:00,BMFBOVESPA:IBOV,95734.82 +13625,2020-09-24T10:00:00,BMFBOVESPA:IBOV,97012.07 +13626,2020-09-25T10:00:00,BMFBOVESPA:IBOV,96999.383 +13627,2020-09-28T10:00:00,BMFBOVESPA:IBOV,94666.367 +13628,2020-09-29T10:00:00,BMFBOVESPA:IBOV,93580.352 +13629,2020-09-30T10:00:00,BMFBOVESPA:IBOV,94603.383 +13630,2020-10-01T10:00:00,BMFBOVESPA:IBOV,95478.523 +13631,2020-10-02T10:00:00,BMFBOVESPA:IBOV,94015.68 +13632,2020-10-05T10:00:00,BMFBOVESPA:IBOV,96089.188 +13633,2020-10-06T10:00:00,BMFBOVESPA:IBOV,95615.031 +13634,2020-10-07T10:00:00,BMFBOVESPA:IBOV,95526.258 +13635,2020-10-08T10:00:00,BMFBOVESPA:IBOV,97919.727 +13636,2020-10-09T10:00:00,BMFBOVESPA:IBOV,97483.313 +13637,2020-10-13T10:00:00,BMFBOVESPA:IBOV,98502.82 +13638,2020-10-14T10:00:00,BMFBOVESPA:IBOV,99334.43 +13639,2020-10-15T10:00:00,BMFBOVESPA:IBOV,99054.063 +13640,2020-10-16T10:00:00,BMFBOVESPA:IBOV,98309.117 +13641,2020-10-19T10:00:00,BMFBOVESPA:IBOV,98657.648 +13642,2020-10-20T10:00:00,BMFBOVESPA:IBOV,100539.83 +13643,2020-10-21T10:00:00,BMFBOVESPA:IBOV,100552.44 +13644,2020-10-22T10:00:00,BMFBOVESPA:IBOV,101917.73 +13645,2020-10-23T10:00:00,BMFBOVESPA:IBOV,101259.75 +13646,2020-10-26T10:00:00,BMFBOVESPA:IBOV,101016.96 +13647,2020-10-27T10:00:00,BMFBOVESPA:IBOV,99605.539 +13648,2020-10-28T10:00:00,BMFBOVESPA:IBOV,95368.758 +13649,2020-10-29T10:00:00,BMFBOVESPA:IBOV,96582.156 +13650,2020-10-30T10:00:00,BMFBOVESPA:IBOV,93952.398 +13651,2020-11-03T10:00:00,BMFBOVESPA:IBOV,95979.711 +13652,2020-11-04T10:00:00,BMFBOVESPA:IBOV,97866.813 +13653,2020-11-05T10:00:00,BMFBOVESPA:IBOV,100751.4 +13654,2020-11-06T10:00:00,BMFBOVESPA:IBOV,100925.11 +13655,2020-11-09T10:00:00,BMFBOVESPA:IBOV,103515.16 +13656,2020-11-10T10:00:00,BMFBOVESPA:IBOV,105066.96 +13657,2020-11-11T10:00:00,BMFBOVESPA:IBOV,104808.83 +13658,2020-11-12T10:00:00,BMFBOVESPA:IBOV,102507.01 +13659,2020-11-13T10:00:00,BMFBOVESPA:IBOV,104723.0 +13660,2020-11-16T10:00:00,BMFBOVESPA:IBOV,106429.92 +13661,2020-11-17T10:00:00,BMFBOVESPA:IBOV,107248.63 +13662,2020-11-18T10:00:00,BMFBOVESPA:IBOV,106119.09 +13663,2020-11-19T10:00:00,BMFBOVESPA:IBOV,106669.9 +13664,2020-11-20T10:00:00,BMFBOVESPA:IBOV,106042.48 +13665,2020-11-23T10:00:00,BMFBOVESPA:IBOV,107378.92 +13666,2020-11-24T10:00:00,BMFBOVESPA:IBOV,109786.3 +13667,2020-11-25T10:00:00,BMFBOVESPA:IBOV,110132.53 +13668,2020-11-26T10:00:00,BMFBOVESPA:IBOV,110227.09 +13669,2020-11-27T10:00:00,BMFBOVESPA:IBOV,110575.47 +13670,2020-11-30T10:00:00,BMFBOVESPA:IBOV,108893.32 +13671,2020-12-01T10:00:00,BMFBOVESPA:IBOV,111399.91 +13672,2020-12-02T10:00:00,BMFBOVESPA:IBOV,111878.53 +13673,2020-12-03T10:00:00,BMFBOVESPA:IBOV,112291.59 +13674,2020-12-04T10:00:00,BMFBOVESPA:IBOV,113750.22 +13675,2020-12-07T10:00:00,BMFBOVESPA:IBOV,113589.77 +13676,2020-12-08T10:00:00,BMFBOVESPA:IBOV,113793.06 +13677,2020-12-09T10:00:00,BMFBOVESPA:IBOV,113001.16 +13678,2020-12-10T10:00:00,BMFBOVESPA:IBOV,115128.63 +13679,2020-12-11T10:00:00,BMFBOVESPA:IBOV,115128.0 +13680,2020-12-14T10:00:00,BMFBOVESPA:IBOV,114611.12 +13681,2020-12-15T10:00:00,BMFBOVESPA:IBOV,116148.63 +13682,2020-12-16T10:00:00,BMFBOVESPA:IBOV,117857.35 +13683,2020-12-17T10:00:00,BMFBOVESPA:IBOV,118400.57 +13684,2020-12-18T10:00:00,BMFBOVESPA:IBOV,118023.67 +13685,2020-12-21T10:00:00,BMFBOVESPA:IBOV,115822.57 +13686,2020-12-22T10:00:00,BMFBOVESPA:IBOV,116636.18 +13687,2020-12-23T10:00:00,BMFBOVESPA:IBOV,117806.85 +13688,2020-12-28T10:00:00,BMFBOVESPA:IBOV,119123.7 +13689,2020-12-29T10:00:00,BMFBOVESPA:IBOV,119409.15 +13690,2020-12-30T10:00:00,BMFBOVESPA:IBOV,119017.24 +13691,2021-01-04T10:00:00,BMFBOVESPA:IBOV,118854.71 +13692,2021-01-05T10:00:00,BMFBOVESPA:IBOV,119376.21 +13693,2021-01-06T10:00:00,BMFBOVESPA:IBOV,119100.08 +13694,2021-01-07T10:00:00,BMFBOVESPA:IBOV,122385.92 +13695,2021-01-08T10:00:00,BMFBOVESPA:IBOV,125076.63 +13696,2021-01-11T10:00:00,BMFBOVESPA:IBOV,123255.13 +13697,2021-01-12T10:00:00,BMFBOVESPA:IBOV,123998.0 +13698,2021-01-13T10:00:00,BMFBOVESPA:IBOV,121933.08 +13699,2021-01-14T10:00:00,BMFBOVESPA:IBOV,123480.52 +13700,2021-01-15T10:00:00,BMFBOVESPA:IBOV,120348.8 +13701,2021-01-18T10:00:00,BMFBOVESPA:IBOV,121241.63 +13702,2021-01-19T10:00:00,BMFBOVESPA:IBOV,120636.39 +13703,2021-01-20T10:00:00,BMFBOVESPA:IBOV,119646.4 +13704,2021-01-21T10:00:00,BMFBOVESPA:IBOV,118328.99 +13705,2021-01-22T10:00:00,BMFBOVESPA:IBOV,117380.49 +13706,2021-01-26T10:00:00,BMFBOVESPA:IBOV,116464.06 +13707,2021-01-27T10:00:00,BMFBOVESPA:IBOV,115882.3 +13708,2021-01-28T10:00:00,BMFBOVESPA:IBOV,118883.25 +13709,2021-01-29T10:00:00,BMFBOVESPA:IBOV,115067.55 +13710,2021-02-01T10:00:00,BMFBOVESPA:IBOV,117517.57 +13711,2021-02-02T10:00:00,BMFBOVESPA:IBOV,118233.81 +13712,2021-02-03T10:00:00,BMFBOVESPA:IBOV,119724.72 +13713,2021-02-04T10:00:00,BMFBOVESPA:IBOV,119260.82 +13714,2021-02-05T10:00:00,BMFBOVESPA:IBOV,120240.26 +13715,2021-02-08T10:00:00,BMFBOVESPA:IBOV,119696.36 +13716,2021-02-09T10:00:00,BMFBOVESPA:IBOV,119471.62 +13717,2021-02-10T10:00:00,BMFBOVESPA:IBOV,118435.33 +13718,2021-02-11T10:00:00,BMFBOVESPA:IBOV,119299.83 +13719,2021-02-12T10:00:00,BMFBOVESPA:IBOV,119428.72 +13720,2021-02-17T10:00:00,BMFBOVESPA:IBOV,120355.79 +13721,2021-02-18T10:00:00,BMFBOVESPA:IBOV,119198.97 +13722,2021-02-19T10:00:00,BMFBOVESPA:IBOV,118430.53 +13723,2021-02-22T10:00:00,BMFBOVESPA:IBOV,112667.7 +13724,2021-02-23T10:00:00,BMFBOVESPA:IBOV,115227.46 +13725,2021-02-24T10:00:00,BMFBOVESPA:IBOV,115667.78 +13726,2021-02-25T10:00:00,BMFBOVESPA:IBOV,112256.36 +13727,2021-02-26T10:00:00,BMFBOVESPA:IBOV,110035.17 +13728,2021-03-01T10:00:00,BMFBOVESPA:IBOV,110334.83 +13729,2021-03-02T10:00:00,BMFBOVESPA:IBOV,111539.8 +13730,2021-03-03T10:00:00,BMFBOVESPA:IBOV,111183.95 +13731,2021-03-04T10:00:00,BMFBOVESPA:IBOV,112690.17 +13732,2021-03-05T10:00:00,BMFBOVESPA:IBOV,115202.23 +13733,2021-03-08T10:00:00,BMFBOVESPA:IBOV,110611.58 +13734,2021-03-09T10:00:00,BMFBOVESPA:IBOV,111330.62 +13735,2021-03-10T10:00:00,BMFBOVESPA:IBOV,112776.49 +13736,2021-03-11T10:00:00,BMFBOVESPA:IBOV,114983.76 +13737,2021-03-12T10:00:00,BMFBOVESPA:IBOV,114160.4 +13738,2021-03-15T10:00:00,BMFBOVESPA:IBOV,114850.74 +13739,2021-03-16T10:00:00,BMFBOVESPA:IBOV,114018.78 +13740,2021-03-17T10:00:00,BMFBOVESPA:IBOV,116549.44 +13741,2021-03-18T10:00:00,BMFBOVESPA:IBOV,114835.43 +13742,2021-03-19T10:00:00,BMFBOVESPA:IBOV,116221.58 +13743,2021-03-22T10:00:00,BMFBOVESPA:IBOV,114978.86 +13744,2021-03-23T10:00:00,BMFBOVESPA:IBOV,113261.8 +13745,2021-03-24T10:00:00,BMFBOVESPA:IBOV,112064.19 +13746,2021-03-25T10:00:00,BMFBOVESPA:IBOV,113749.9 +13747,2021-03-26T10:00:00,BMFBOVESPA:IBOV,114780.62 +13748,2021-03-29T10:00:00,BMFBOVESPA:IBOV,115418.72 +13749,2021-03-30T10:00:00,BMFBOVESPA:IBOV,116849.67 +13750,2021-03-31T10:00:00,BMFBOVESPA:IBOV,116633.72 +13751,2021-04-01T10:00:00,BMFBOVESPA:IBOV,115253.31 +13752,2021-04-05T10:00:00,BMFBOVESPA:IBOV,117518.44 +13753,2021-04-06T10:00:00,BMFBOVESPA:IBOV,117498.87 +13754,2021-04-07T10:00:00,BMFBOVESPA:IBOV,117623.58 +13755,2021-04-08T10:00:00,BMFBOVESPA:IBOV,118313.23 +13756,2021-04-09T10:00:00,BMFBOVESPA:IBOV,117669.9 +13757,2021-04-12T10:00:00,BMFBOVESPA:IBOV,118811.74 +13758,2021-04-13T10:00:00,BMFBOVESPA:IBOV,119297.13 +13759,2021-04-14T10:00:00,BMFBOVESPA:IBOV,120294.68 +13760,2021-04-15T10:00:00,BMFBOVESPA:IBOV,120700.67 +13761,2021-04-16T10:00:00,BMFBOVESPA:IBOV,121113.93 +13762,2021-04-19T10:00:00,BMFBOVESPA:IBOV,120933.78 +13763,2021-04-20T10:00:00,BMFBOVESPA:IBOV,120061.99 +13764,2021-04-22T10:00:00,BMFBOVESPA:IBOV,119371.48 +13765,2021-04-23T10:00:00,BMFBOVESPA:IBOV,120530.06 +13766,2021-04-26T10:00:00,BMFBOVESPA:IBOV,120594.61 +13767,2021-04-27T10:00:00,BMFBOVESPA:IBOV,119388.37 +13768,2021-04-28T10:00:00,BMFBOVESPA:IBOV,121052.52 +13769,2021-04-29T10:00:00,BMFBOVESPA:IBOV,120065.75 +13770,2021-04-30T10:00:00,BMFBOVESPA:IBOV,118893.84 +13771,2021-05-03T10:00:00,BMFBOVESPA:IBOV,119209.48 +13772,2021-05-04T10:00:00,BMFBOVESPA:IBOV,117712.0 +13773,2021-05-05T10:00:00,BMFBOVESPA:IBOV,119564.44 +13774,2021-05-06T10:00:00,BMFBOVESPA:IBOV,119920.61 +13775,2021-05-07T10:00:00,BMFBOVESPA:IBOV,122038.11 +13776,2021-05-10T10:00:00,BMFBOVESPA:IBOV,121909.03 +13777,2021-05-11T10:00:00,BMFBOVESPA:IBOV,122964.01 +13778,2021-05-12T10:00:00,BMFBOVESPA:IBOV,119710.03 +13779,2021-05-13T10:00:00,BMFBOVESPA:IBOV,120705.91 +13780,2021-05-14T10:00:00,BMFBOVESPA:IBOV,121880.82 +13781,2021-05-17T10:00:00,BMFBOVESPA:IBOV,122937.87 +13782,2021-05-18T10:00:00,BMFBOVESPA:IBOV,122979.96 +13783,2021-05-19T10:00:00,BMFBOVESPA:IBOV,122636.3 +13784,2021-05-20T10:00:00,BMFBOVESPA:IBOV,122700.79 +13785,2021-05-21T10:00:00,BMFBOVESPA:IBOV,122592.47 +13786,2021-05-24T10:00:00,BMFBOVESPA:IBOV,124031.62 +13787,2021-05-25T10:00:00,BMFBOVESPA:IBOV,122987.71 +13788,2021-05-26T10:00:00,BMFBOVESPA:IBOV,123989.17 +13789,2021-05-27T10:00:00,BMFBOVESPA:IBOV,124366.57 +13790,2021-05-28T10:00:00,BMFBOVESPA:IBOV,125561.37 +13791,2021-05-31T10:00:00,BMFBOVESPA:IBOV,126215.73 +13792,2021-06-01T10:00:00,BMFBOVESPA:IBOV,128267.05 +13793,2021-06-02T10:00:00,BMFBOVESPA:IBOV,129601.44 +13794,2021-06-04T10:00:00,BMFBOVESPA:IBOV,130125.78 +13795,2021-06-07T10:00:00,BMFBOVESPA:IBOV,130776.27 +13796,2021-06-08T10:00:00,BMFBOVESPA:IBOV,129787.11 +13797,2021-06-09T10:00:00,BMFBOVESPA:IBOV,129906.8 +13798,2021-06-10T10:00:00,BMFBOVESPA:IBOV,130076.17 +13799,2021-06-11T10:00:00,BMFBOVESPA:IBOV,129441.03 +13800,2021-06-14T10:00:00,BMFBOVESPA:IBOV,130207.96 +13801,2021-06-15T10:00:00,BMFBOVESPA:IBOV,130091.08 +13802,2021-06-16T10:00:00,BMFBOVESPA:IBOV,129259.49 +13803,2021-06-17T10:00:00,BMFBOVESPA:IBOV,128057.22 +13804,2021-06-18T10:00:00,BMFBOVESPA:IBOV,128405.35 +13805,2021-06-21T10:00:00,BMFBOVESPA:IBOV,129264.96 +13806,2021-06-22T10:00:00,BMFBOVESPA:IBOV,128767.45 +13807,2021-06-23T10:00:00,BMFBOVESPA:IBOV,128427.98 +13808,2021-06-24T10:00:00,BMFBOVESPA:IBOV,129513.62 +13809,2021-06-25T10:00:00,BMFBOVESPA:IBOV,127255.61 +13810,2021-06-28T10:00:00,BMFBOVESPA:IBOV,127429.17 +13811,2021-06-29T10:00:00,BMFBOVESPA:IBOV,127327.44 +13812,2021-06-30T10:00:00,BMFBOVESPA:IBOV,126801.66 +13813,2021-07-01T10:00:00,BMFBOVESPA:IBOV,125666.19 +13814,2021-07-02T10:00:00,BMFBOVESPA:IBOV,127621.65 +13815,2021-07-05T10:00:00,BMFBOVESPA:IBOV,126920.05 +13816,2021-07-06T10:00:00,BMFBOVESPA:IBOV,125094.88 +13817,2021-07-07T10:00:00,BMFBOVESPA:IBOV,127018.71 +13818,2021-07-08T10:00:00,BMFBOVESPA:IBOV,125427.77 +13819,2021-07-12T10:00:00,BMFBOVESPA:IBOV,127593.83 +13820,2021-07-13T10:00:00,BMFBOVESPA:IBOV,128167.74 +13821,2021-07-14T10:00:00,BMFBOVESPA:IBOV,128406.51 +13822,2021-07-15T10:00:00,BMFBOVESPA:IBOV,127467.88 +13823,2021-07-16T10:00:00,BMFBOVESPA:IBOV,125960.26 +13824,2021-07-19T10:00:00,BMFBOVESPA:IBOV,124394.57 +13825,2021-07-20T10:00:00,BMFBOVESPA:IBOV,125401.36 +13826,2021-07-21T10:00:00,BMFBOVESPA:IBOV,125929.25 +13827,2021-07-22T10:00:00,BMFBOVESPA:IBOV,126146.66 +13828,2021-07-23T10:00:00,BMFBOVESPA:IBOV,125052.78 +13829,2021-07-26T10:00:00,BMFBOVESPA:IBOV,126003.86 +13830,2021-07-27T10:00:00,BMFBOVESPA:IBOV,124612.03 +13831,2021-07-28T10:00:00,BMFBOVESPA:IBOV,126285.59 +13832,2021-07-29T10:00:00,BMFBOVESPA:IBOV,125675.33 +13833,2021-07-30T10:00:00,BMFBOVESPA:IBOV,121800.79 +13834,2021-08-02T10:00:00,BMFBOVESPA:IBOV,122515.74 +13835,2021-08-03T10:00:00,BMFBOVESPA:IBOV,123576.56 +13836,2021-08-04T10:00:00,BMFBOVESPA:IBOV,121801.21 +13837,2021-08-05T10:00:00,BMFBOVESPA:IBOV,121632.92 +13838,2021-08-06T10:00:00,BMFBOVESPA:IBOV,122810.36 +13839,2021-08-09T10:00:00,BMFBOVESPA:IBOV,123019.38 +13840,2021-08-10T10:00:00,BMFBOVESPA:IBOV,122202.47 +13841,2021-08-11T10:00:00,BMFBOVESPA:IBOV,122056.34 +13842,2021-08-12T10:00:00,BMFBOVESPA:IBOV,120700.98 +13843,2021-08-13T10:00:00,BMFBOVESPA:IBOV,121193.75 +13844,2021-08-16T10:00:00,BMFBOVESPA:IBOV,119180.03 +13845,2021-08-17T10:00:00,BMFBOVESPA:IBOV,117903.81 +13846,2021-08-18T10:00:00,BMFBOVESPA:IBOV,116642.62 +13847,2021-08-19T10:00:00,BMFBOVESPA:IBOV,117164.69 +13848,2021-08-20T10:00:00,BMFBOVESPA:IBOV,118052.77 +13849,2021-08-23T10:00:00,BMFBOVESPA:IBOV,117471.67 +13850,2021-08-24T10:00:00,BMFBOVESPA:IBOV,120210.75 +13851,2021-08-25T10:00:00,BMFBOVESPA:IBOV,120817.71 +13852,2021-08-26T10:00:00,BMFBOVESPA:IBOV,118723.97 +13853,2021-08-27T10:00:00,BMFBOVESPA:IBOV,120677.6 +13854,2021-08-30T10:00:00,BMFBOVESPA:IBOV,119739.96 +13855,2021-08-31T10:00:00,BMFBOVESPA:IBOV,118781.03 +13856,2021-09-01T10:00:00,BMFBOVESPA:IBOV,119395.6 +13857,2021-09-02T10:00:00,BMFBOVESPA:IBOV,116677.08 +13858,2021-09-03T10:00:00,BMFBOVESPA:IBOV,116933.24 +13859,2021-09-06T10:00:00,BMFBOVESPA:IBOV,117868.63 +13860,2021-09-08T10:00:00,BMFBOVESPA:IBOV,113412.84 +13861,2021-09-09T10:00:00,BMFBOVESPA:IBOV,115360.86 +13862,2021-09-10T10:00:00,BMFBOVESPA:IBOV,114285.93 +13863,2021-09-13T10:00:00,BMFBOVESPA:IBOV,116403.72 +13864,2021-09-14T10:00:00,BMFBOVESPA:IBOV,116180.55 +13865,2021-09-15T10:00:00,BMFBOVESPA:IBOV,115062.54 +13866,2021-09-16T10:00:00,BMFBOVESPA:IBOV,113794.28 +13867,2021-09-17T10:00:00,BMFBOVESPA:IBOV,111439.37 +13868,2021-09-20T10:00:00,BMFBOVESPA:IBOV,108843.74 +13869,2021-09-21T10:00:00,BMFBOVESPA:IBOV,110249.73 +13870,2021-09-22T10:00:00,BMFBOVESPA:IBOV,112282.28 +13871,2021-09-23T10:00:00,BMFBOVESPA:IBOV,114064.36 +13872,2021-09-24T10:00:00,BMFBOVESPA:IBOV,113282.67 +13873,2021-09-27T10:00:00,BMFBOVESPA:IBOV,113583.01 +13874,2021-09-28T10:00:00,BMFBOVESPA:IBOV,110123.85 +13875,2021-09-29T10:00:00,BMFBOVESPA:IBOV,111106.83 +13876,2021-09-30T10:00:00,BMFBOVESPA:IBOV,110979.1 +13877,2021-10-01T10:00:00,BMFBOVESPA:IBOV,112899.64 +13878,2021-10-04T10:00:00,BMFBOVESPA:IBOV,110393.09 +13879,2021-10-05T10:00:00,BMFBOVESPA:IBOV,110457.64 +13880,2021-10-06T10:00:00,BMFBOVESPA:IBOV,110559.57 +13881,2021-10-07T10:00:00,BMFBOVESPA:IBOV,110585.43 +13882,2021-10-08T10:00:00,BMFBOVESPA:IBOV,112833.2 +13883,2021-10-11T10:00:00,BMFBOVESPA:IBOV,112180.48 +13884,2021-10-13T10:00:00,BMFBOVESPA:IBOV,113455.92 +13885,2021-10-14T10:00:00,BMFBOVESPA:IBOV,113185.48 +13886,2021-10-15T10:00:00,BMFBOVESPA:IBOV,114647.99 +13887,2021-10-18T10:00:00,BMFBOVESPA:IBOV,114428.18 +13888,2021-10-19T10:00:00,BMFBOVESPA:IBOV,110672.76 +13889,2021-10-20T10:00:00,BMFBOVESPA:IBOV,110786.43 +13890,2021-10-21T10:00:00,BMFBOVESPA:IBOV,107735.01 +13891,2021-10-22T10:00:00,BMFBOVESPA:IBOV,106296.18 +13892,2021-10-25T10:00:00,BMFBOVESPA:IBOV,108714.55 +13893,2021-10-26T10:00:00,BMFBOVESPA:IBOV,106419.53 +13894,2021-10-27T10:00:00,BMFBOVESPA:IBOV,106363.1 +13895,2021-10-28T10:00:00,BMFBOVESPA:IBOV,105704.96 +13896,2021-10-29T10:00:00,BMFBOVESPA:IBOV,103500.71 +13897,2021-11-01T10:00:00,BMFBOVESPA:IBOV,105550.86 +13898,2021-11-03T10:00:00,BMFBOVESPA:IBOV,105616.88 +13899,2021-11-04T10:00:00,BMFBOVESPA:IBOV,103412.09 +13900,2021-11-05T10:00:00,BMFBOVESPA:IBOV,104824.23 +13901,2021-11-08T10:00:00,BMFBOVESPA:IBOV,104781.13 +13902,2021-11-09T10:00:00,BMFBOVESPA:IBOV,105535.08 +13903,2021-11-10T10:00:00,BMFBOVESPA:IBOV,105967.51 +13904,2021-11-11T10:00:00,BMFBOVESPA:IBOV,107594.67 +13905,2021-11-12T10:00:00,BMFBOVESPA:IBOV,106334.54 +13906,2021-11-16T10:00:00,BMFBOVESPA:IBOV,104403.66 +13907,2021-11-17T10:00:00,BMFBOVESPA:IBOV,102948.45 +13908,2021-11-18T10:00:00,BMFBOVESPA:IBOV,102426.0 +13909,2021-11-19T10:00:00,BMFBOVESPA:IBOV,103035.02 +13910,2021-11-22T10:00:00,BMFBOVESPA:IBOV,102122.37 +13911,2021-11-23T10:00:00,BMFBOVESPA:IBOV,103653.82 +13912,2021-11-24T10:00:00,BMFBOVESPA:IBOV,104514.19 +13913,2021-11-25T10:00:00,BMFBOVESPA:IBOV,105811.25 +13914,2021-11-26T10:00:00,BMFBOVESPA:IBOV,102224.26 +13915,2021-11-29T10:00:00,BMFBOVESPA:IBOV,102814.03 +13916,2021-11-30T10:00:00,BMFBOVESPA:IBOV,101915.45 +13917,2021-12-01T10:00:00,BMFBOVESPA:IBOV,100774.57 +13918,2021-12-02T10:00:00,BMFBOVESPA:IBOV,104466.24 +13919,2021-12-03T10:00:00,BMFBOVESPA:IBOV,105069.69 +13920,2021-12-06T10:00:00,BMFBOVESPA:IBOV,106858.87 +13921,2021-12-07T10:00:00,BMFBOVESPA:IBOV,107557.67 +13922,2021-12-08T10:00:00,BMFBOVESPA:IBOV,108095.53 +13923,2021-12-09T10:00:00,BMFBOVESPA:IBOV,106291.24 +13924,2021-12-10T10:00:00,BMFBOVESPA:IBOV,107758.34 +13925,2021-12-13T10:00:00,BMFBOVESPA:IBOV,107383.32 +13926,2021-12-14T10:00:00,BMFBOVESPA:IBOV,106759.92 +13927,2021-12-15T10:00:00,BMFBOVESPA:IBOV,107431.18 +13928,2021-12-16T10:00:00,BMFBOVESPA:IBOV,108326.33 +13929,2021-12-17T10:00:00,BMFBOVESPA:IBOV,107200.56 +13930,2021-12-20T10:00:00,BMFBOVESPA:IBOV,105019.78 +13931,2021-12-21T10:00:00,BMFBOVESPA:IBOV,105499.88 +13932,2021-12-22T10:00:00,BMFBOVESPA:IBOV,105243.72 +13933,2021-12-23T10:00:00,BMFBOVESPA:IBOV,104891.32 +13934,2021-12-27T10:00:00,BMFBOVESPA:IBOV,105554.4 +13935,2021-12-28T10:00:00,BMFBOVESPA:IBOV,104864.17 +13936,2021-12-29T10:00:00,BMFBOVESPA:IBOV,104107.24 +13937,2021-12-30T10:00:00,BMFBOVESPA:IBOV,104822.44 +13938,2022-01-03T10:00:00,BMFBOVESPA:IBOV,103921.59 +13939,2022-01-04T10:00:00,BMFBOVESPA:IBOV,103513.64 +13940,2022-01-05T10:00:00,BMFBOVESPA:IBOV,101005.64 +13941,2022-01-06T10:00:00,BMFBOVESPA:IBOV,101561.05 +13942,2022-01-07T10:00:00,BMFBOVESPA:IBOV,102719.47 +13943,2022-01-10T10:00:00,BMFBOVESPA:IBOV,101945.2 +13944,2022-01-11T10:00:00,BMFBOVESPA:IBOV,103778.98 +13945,2022-01-12T10:00:00,BMFBOVESPA:IBOV,105685.66 +13946,2022-01-13T10:00:00,BMFBOVESPA:IBOV,105529.5 +13947,2022-01-14T10:00:00,BMFBOVESPA:IBOV,106927.79 +13948,2022-01-17T10:00:00,BMFBOVESPA:IBOV,106373.87 +13949,2022-01-18T10:00:00,BMFBOVESPA:IBOV,106667.66 +13950,2022-01-19T10:00:00,BMFBOVESPA:IBOV,108013.47 +13951,2022-01-20T10:00:00,BMFBOVESPA:IBOV,109101.99 +13952,2022-01-21T10:00:00,BMFBOVESPA:IBOV,108941.68 +13953,2022-01-24T10:00:00,BMFBOVESPA:IBOV,107937.11 +13954,2022-01-25T10:00:00,BMFBOVESPA:IBOV,110203.77 +13955,2022-01-26T10:00:00,BMFBOVESPA:IBOV,111289.18 +13956,2022-01-27T10:00:00,BMFBOVESPA:IBOV,112611.65 +13957,2022-01-28T10:00:00,BMFBOVESPA:IBOV,111910.1 +13958,2022-01-31T10:00:00,BMFBOVESPA:IBOV,112143.51 +13959,2022-02-01T10:00:00,BMFBOVESPA:IBOV,113228.31 +13960,2022-02-02T10:00:00,BMFBOVESPA:IBOV,111894.36 +13961,2022-02-03T10:00:00,BMFBOVESPA:IBOV,111695.94 +13962,2022-02-04T10:00:00,BMFBOVESPA:IBOV,112244.94 +13963,2022-02-07T10:00:00,BMFBOVESPA:IBOV,111996.4 +13964,2022-02-08T10:00:00,BMFBOVESPA:IBOV,112234.46 +13965,2022-02-09T10:00:00,BMFBOVESPA:IBOV,112461.39 +13966,2022-02-10T10:00:00,BMFBOVESPA:IBOV,113367.77 +13967,2022-02-11T10:00:00,BMFBOVESPA:IBOV,113572.35 +13968,2022-02-14T10:00:00,BMFBOVESPA:IBOV,113899.19 +13969,2022-02-15T10:00:00,BMFBOVESPA:IBOV,114828.18 +13970,2022-02-16T10:00:00,BMFBOVESPA:IBOV,115180.95 +13971,2022-02-17T10:00:00,BMFBOVESPA:IBOV,113528.48 +13972,2022-02-18T10:00:00,BMFBOVESPA:IBOV,112879.85 +13973,2022-02-21T10:00:00,BMFBOVESPA:IBOV,111725.3 +13974,2022-02-22T10:00:00,BMFBOVESPA:IBOV,112891.8 +13975,2022-02-23T10:00:00,BMFBOVESPA:IBOV,112007.61 +13976,2022-02-24T10:00:00,BMFBOVESPA:IBOV,111591.87 +13977,2022-02-25T10:00:00,BMFBOVESPA:IBOV,113141.94 +13978,2022-03-02T10:00:00,BMFBOVESPA:IBOV,115173.61 +13979,2022-03-03T10:00:00,BMFBOVESPA:IBOV,115165.55 +13980,2022-03-04T10:00:00,BMFBOVESPA:IBOV,114473.78 +13981,2022-03-07T10:00:00,BMFBOVESPA:IBOV,111593.46 +13982,2022-03-08T10:00:00,BMFBOVESPA:IBOV,111203.45 +13983,2022-03-09T10:00:00,BMFBOVESPA:IBOV,113900.34 +13984,2022-03-10T10:00:00,BMFBOVESPA:IBOV,113663.13 +13985,2022-03-11T10:00:00,BMFBOVESPA:IBOV,111713.07 +13986,2022-03-14T10:00:00,BMFBOVESPA:IBOV,109927.62 +13987,2022-03-15T10:00:00,BMFBOVESPA:IBOV,108959.3 +13988,2022-03-16T10:00:00,BMFBOVESPA:IBOV,111112.43 +13989,2022-03-17T10:00:00,BMFBOVESPA:IBOV,113076.33 +13990,2022-03-18T10:00:00,BMFBOVESPA:IBOV,115310.91 +13991,2022-03-21T10:00:00,BMFBOVESPA:IBOV,116154.53 +13992,2022-03-22T10:00:00,BMFBOVESPA:IBOV,117272.44 +13993,2022-03-23T10:00:00,BMFBOVESPA:IBOV,117457.34 +13994,2022-03-24T10:00:00,BMFBOVESPA:IBOV,119052.91 +13995,2022-03-25T10:00:00,BMFBOVESPA:IBOV,119081.13 +13996,2022-03-28T10:00:00,BMFBOVESPA:IBOV,118737.78 +13997,2022-03-29T10:00:00,BMFBOVESPA:IBOV,120014.17 +13998,2022-03-30T10:00:00,BMFBOVESPA:IBOV,120259.76 +13999,2022-03-31T10:00:00,BMFBOVESPA:IBOV,119999.23 +14000,2022-04-01T10:00:00,BMFBOVESPA:IBOV,121570.15 +14001,2022-04-04T10:00:00,BMFBOVESPA:IBOV,121279.51 +14002,2022-04-05T10:00:00,BMFBOVESPA:IBOV,118885.15 +14003,2022-04-06T10:00:00,BMFBOVESPA:IBOV,118227.75 +14004,2022-04-07T10:00:00,BMFBOVESPA:IBOV,118862.12 +14005,2022-04-08T10:00:00,BMFBOVESPA:IBOV,118322.26 +14006,2022-04-11T10:00:00,BMFBOVESPA:IBOV,116952.85 +14007,2022-04-12T10:00:00,BMFBOVESPA:IBOV,116146.86 +14008,2022-04-13T10:00:00,BMFBOVESPA:IBOV,116781.96 +14009,2022-04-14T10:00:00,BMFBOVESPA:IBOV,116181.61 +14010,2022-04-18T10:00:00,BMFBOVESPA:IBOV,115687.25 +14011,2022-04-19T10:00:00,BMFBOVESPA:IBOV,115056.66 +14012,2022-04-20T10:00:00,BMFBOVESPA:IBOV,114343.78 +14013,2022-04-22T10:00:00,BMFBOVESPA:IBOV,111077.51 +14014,2022-04-25T10:00:00,BMFBOVESPA:IBOV,110684.95 +14015,2022-04-26T10:00:00,BMFBOVESPA:IBOV,108212.86 +14016,2022-04-27T10:00:00,BMFBOVESPA:IBOV,109349.37 +14017,2022-04-28T10:00:00,BMFBOVESPA:IBOV,109918.97 +14018,2022-04-29T10:00:00,BMFBOVESPA:IBOV,107876.16 +14019,2022-05-02T10:00:00,BMFBOVESPA:IBOV,106638.64 +14020,2022-05-03T10:00:00,BMFBOVESPA:IBOV,106528.09 +14021,2022-05-04T10:00:00,BMFBOVESPA:IBOV,108343.74 +14022,2022-05-05T10:00:00,BMFBOVESPA:IBOV,105304.19 +14023,2022-05-06T10:00:00,BMFBOVESPA:IBOV,105134.73 +14024,2022-05-09T10:00:00,BMFBOVESPA:IBOV,103250.02 +14025,2022-05-10T10:00:00,BMFBOVESPA:IBOV,103109.94 +14026,2022-05-11T10:00:00,BMFBOVESPA:IBOV,104396.9 +14027,2022-05-12T10:00:00,BMFBOVESPA:IBOV,105687.64 +14028,2022-05-13T10:00:00,BMFBOVESPA:IBOV,106924.18 +14029,2022-05-16T10:00:00,BMFBOVESPA:IBOV,108232.74 +14030,2022-05-17T10:00:00,BMFBOVESPA:IBOV,108789.33 +14031,2022-05-18T10:00:00,BMFBOVESPA:IBOV,106247.15 +14032,2022-05-19T10:00:00,BMFBOVESPA:IBOV,107005.22 +14033,2022-05-20T10:00:00,BMFBOVESPA:IBOV,108487.88 +14034,2022-05-23T10:00:00,BMFBOVESPA:IBOV,110345.82 +14035,2022-05-24T10:00:00,BMFBOVESPA:IBOV,110580.79 +14036,2022-05-25T10:00:00,BMFBOVESPA:IBOV,110579.81 +14037,2022-05-26T10:00:00,BMFBOVESPA:IBOV,111889.88 +14038,2022-05-27T10:00:00,BMFBOVESPA:IBOV,111941.68 +14039,2022-05-30T10:00:00,BMFBOVESPA:IBOV,111032.11 +14040,2022-05-31T10:00:00,BMFBOVESPA:IBOV,111350.51 +14041,2022-06-01T10:00:00,BMFBOVESPA:IBOV,111359.94 +14042,2022-06-02T10:00:00,BMFBOVESPA:IBOV,112392.91 +14043,2022-06-03T10:00:00,BMFBOVESPA:IBOV,111102.32 +14044,2022-06-06T10:00:00,BMFBOVESPA:IBOV,110185.91 +14045,2022-06-07T10:00:00,BMFBOVESPA:IBOV,110069.76 +14046,2022-06-08T10:00:00,BMFBOVESPA:IBOV,108367.67 +14047,2022-06-09T10:00:00,BMFBOVESPA:IBOV,107093.71 +14048,2022-06-10T10:00:00,BMFBOVESPA:IBOV,105481.23 +14049,2022-06-13T10:00:00,BMFBOVESPA:IBOV,102598.18 +14050,2022-06-14T10:00:00,BMFBOVESPA:IBOV,102063.25 +14051,2022-06-15T10:00:00,BMFBOVESPA:IBOV,102806.82 +14052,2022-06-17T10:00:00,BMFBOVESPA:IBOV,99824.938 +14053,2022-06-20T10:00:00,BMFBOVESPA:IBOV,99852.672 +14054,2022-06-21T10:00:00,BMFBOVESPA:IBOV,99684.5 +14055,2022-06-22T10:00:00,BMFBOVESPA:IBOV,99522.32 +14056,2022-06-23T10:00:00,BMFBOVESPA:IBOV,98080.344 +14057,2022-06-24T10:00:00,BMFBOVESPA:IBOV,98672.258 +14058,2022-06-27T10:00:00,BMFBOVESPA:IBOV,100763.6 +14059,2022-06-28T10:00:00,BMFBOVESPA:IBOV,100591.41 +14060,2022-06-29T10:00:00,BMFBOVESPA:IBOV,99621.578 +14061,2022-06-30T10:00:00,BMFBOVESPA:IBOV,98541.953 +14062,2022-07-01T10:00:00,BMFBOVESPA:IBOV,98953.898 +14063,2022-07-04T10:00:00,BMFBOVESPA:IBOV,98608.758 +14064,2022-07-05T10:00:00,BMFBOVESPA:IBOV,98294.641 +14065,2022-07-06T10:00:00,BMFBOVESPA:IBOV,98718.977 +14066,2022-07-07T10:00:00,BMFBOVESPA:IBOV,100729.72 +14067,2022-07-08T10:00:00,BMFBOVESPA:IBOV,100288.94 +14068,2022-07-11T10:00:00,BMFBOVESPA:IBOV,98212.461 +14069,2022-07-12T10:00:00,BMFBOVESPA:IBOV,98271.211 +14070,2022-07-13T10:00:00,BMFBOVESPA:IBOV,97881.156 +14071,2022-07-14T10:00:00,BMFBOVESPA:IBOV,96120.852 +14072,2022-07-15T10:00:00,BMFBOVESPA:IBOV,96551.0 +14073,2022-07-18T10:00:00,BMFBOVESPA:IBOV,96916.133 +14074,2022-07-19T10:00:00,BMFBOVESPA:IBOV,98244.797 +14075,2022-07-20T10:00:00,BMFBOVESPA:IBOV,98286.828 +14076,2022-07-21T10:00:00,BMFBOVESPA:IBOV,99033.172 +14077,2022-07-22T10:00:00,BMFBOVESPA:IBOV,98924.82 +14078,2022-07-25T10:00:00,BMFBOVESPA:IBOV,100269.85 +14079,2022-07-26T10:00:00,BMFBOVESPA:IBOV,99771.688 +14080,2022-07-27T10:00:00,BMFBOVESPA:IBOV,101437.96 +14081,2022-07-28T10:00:00,BMFBOVESPA:IBOV,102596.66 +14082,2022-07-29T10:00:00,BMFBOVESPA:IBOV,103164.69 +14083,2022-08-01T10:00:00,BMFBOVESPA:IBOV,102225.08 +14084,2022-08-02T10:00:00,BMFBOVESPA:IBOV,103361.7 +14085,2022-08-03T10:00:00,BMFBOVESPA:IBOV,103774.68 +14086,2022-08-04T10:00:00,BMFBOVESPA:IBOV,105892.22 +14087,2022-08-05T10:00:00,BMFBOVESPA:IBOV,106471.92 +14088,2022-08-08T10:00:00,BMFBOVESPA:IBOV,108402.27 +14089,2022-08-09T10:00:00,BMFBOVESPA:IBOV,108651.05 +14090,2022-08-10T10:00:00,BMFBOVESPA:IBOV,110235.76 +14091,2022-08-11T10:00:00,BMFBOVESPA:IBOV,109717.94 +14092,2022-08-12T10:00:00,BMFBOVESPA:IBOV,112764.26 +14093,2022-08-15T10:00:00,BMFBOVESPA:IBOV,113031.98 +14094,2022-08-16T10:00:00,BMFBOVESPA:IBOV,113512.38 +14095,2022-08-17T10:00:00,BMFBOVESPA:IBOV,113707.76 +14096,2022-08-18T10:00:00,BMFBOVESPA:IBOV,113812.87 +14097,2022-08-19T10:00:00,BMFBOVESPA:IBOV,111496.21 +14098,2022-08-22T10:00:00,BMFBOVESPA:IBOV,110500.53 +14099,2022-08-23T10:00:00,BMFBOVESPA:IBOV,112857.1 +14100,2022-08-24T10:00:00,BMFBOVESPA:IBOV,112897.84 +14101,2022-08-25T10:00:00,BMFBOVESPA:IBOV,113531.72 +14102,2022-08-26T10:00:00,BMFBOVESPA:IBOV,112298.86 +14103,2022-08-29T10:00:00,BMFBOVESPA:IBOV,112323.12 +14104,2022-08-30T10:00:00,BMFBOVESPA:IBOV,110430.64 +14105,2022-08-31T10:00:00,BMFBOVESPA:IBOV,109522.88 +14106,2022-09-01T10:00:00,BMFBOVESPA:IBOV,110405.3 +14107,2022-09-02T10:00:00,BMFBOVESPA:IBOV,110864.24 +14108,2022-09-05T10:00:00,BMFBOVESPA:IBOV,112203.35 +14109,2022-09-06T10:00:00,BMFBOVESPA:IBOV,109763.77 +14110,2022-09-08T10:00:00,BMFBOVESPA:IBOV,109915.64 +14111,2022-09-09T10:00:00,BMFBOVESPA:IBOV,112300.41 +14112,2022-09-12T10:00:00,BMFBOVESPA:IBOV,113406.55 +14113,2022-09-13T10:00:00,BMFBOVESPA:IBOV,110793.96 +14114,2022-09-14T10:00:00,BMFBOVESPA:IBOV,110546.67 +14115,2022-09-15T10:00:00,BMFBOVESPA:IBOV,109953.65 +14116,2022-09-16T10:00:00,BMFBOVESPA:IBOV,109280.37 +14117,2022-09-19T10:00:00,BMFBOVESPA:IBOV,111823.89 +14118,2022-09-20T10:00:00,BMFBOVESPA:IBOV,112516.91 +14119,2022-09-21T10:00:00,BMFBOVESPA:IBOV,111935.86 +14120,2022-09-22T10:00:00,BMFBOVESPA:IBOV,114070.48 +14121,2022-09-23T10:00:00,BMFBOVESPA:IBOV,111716.0 +14122,2022-09-26T10:00:00,BMFBOVESPA:IBOV,109114.16 +14123,2022-09-27T10:00:00,BMFBOVESPA:IBOV,108376.35 +14124,2022-09-28T10:00:00,BMFBOVESPA:IBOV,108451.2 +14125,2022-09-29T10:00:00,BMFBOVESPA:IBOV,107664.35 +14126,2022-09-30T10:00:00,BMFBOVESPA:IBOV,110036.79 +14127,2022-10-03T10:00:00,BMFBOVESPA:IBOV,116134.46 +14128,2022-10-04T10:00:00,BMFBOVESPA:IBOV,116230.12 +14129,2022-10-05T10:00:00,BMFBOVESPA:IBOV,117197.82 +14130,2022-10-06T10:00:00,BMFBOVESPA:IBOV,117560.83 +14131,2022-10-07T10:00:00,BMFBOVESPA:IBOV,116375.25 +14132,2022-10-10T10:00:00,BMFBOVESPA:IBOV,115940.64 +14133,2022-10-11T10:00:00,BMFBOVESPA:IBOV,114827.12 +14134,2022-10-13T10:00:00,BMFBOVESPA:IBOV,114300.09 +14135,2022-10-14T10:00:00,BMFBOVESPA:IBOV,112072.34 +14136,2022-10-17T10:00:00,BMFBOVESPA:IBOV,113623.98 +14137,2022-10-18T10:00:00,BMFBOVESPA:IBOV,115743.07 +14138,2022-10-19T10:00:00,BMFBOVESPA:IBOV,116274.24 +14139,2022-10-20T10:00:00,BMFBOVESPA:IBOV,117171.11 +14140,2022-10-21T10:00:00,BMFBOVESPA:IBOV,119928.79 +14141,2022-10-24T10:00:00,BMFBOVESPA:IBOV,116012.7 +14142,2022-10-25T10:00:00,BMFBOVESPA:IBOV,114625.59 +14143,2022-10-26T10:00:00,BMFBOVESPA:IBOV,112763.79 +14144,2022-10-27T10:00:00,BMFBOVESPA:IBOV,114640.76 +14145,2022-10-28T10:00:00,BMFBOVESPA:IBOV,114539.05 +14146,2022-10-31T10:00:00,BMFBOVESPA:IBOV,116037.08 +14147,2022-11-01T10:00:00,BMFBOVESPA:IBOV,116928.66 +14148,2022-11-03T10:00:00,BMFBOVESPA:IBOV,116896.36 +14149,2022-11-04T10:00:00,BMFBOVESPA:IBOV,118155.46 +14150,2022-11-07T10:00:00,BMFBOVESPA:IBOV,115342.4 +14151,2022-11-08T10:00:00,BMFBOVESPA:IBOV,116160.35 +14152,2022-11-09T10:00:00,BMFBOVESPA:IBOV,113580.09 +14153,2022-11-10T10:00:00,BMFBOVESPA:IBOV,109775.46 +14154,2022-11-11T10:00:00,BMFBOVESPA:IBOV,112253.49 +14155,2022-11-14T10:00:00,BMFBOVESPA:IBOV,113161.28 +14156,2022-11-16T10:00:00,BMFBOVESPA:IBOV,110243.33 +14157,2022-11-17T10:00:00,BMFBOVESPA:IBOV,109702.78 +14158,2022-11-18T10:00:00,BMFBOVESPA:IBOV,108870.17 +14159,2022-11-21T10:00:00,BMFBOVESPA:IBOV,109748.18 +14160,2022-11-22T10:00:00,BMFBOVESPA:IBOV,109036.54 +14161,2022-11-23T10:00:00,BMFBOVESPA:IBOV,108841.15 +14162,2022-11-24T10:00:00,BMFBOVESPA:IBOV,111831.16 +14163,2022-11-25T10:00:00,BMFBOVESPA:IBOV,108976.7 +14164,2022-11-28T10:00:00,BMFBOVESPA:IBOV,108782.15 +14165,2022-11-29T10:00:00,BMFBOVESPA:IBOV,110909.61 +14166,2022-11-30T10:00:00,BMFBOVESPA:IBOV,112486.01 +14167,2022-12-01T10:00:00,BMFBOVESPA:IBOV,110925.6 +14168,2022-12-02T10:00:00,BMFBOVESPA:IBOV,111923.93 +14169,2022-12-05T10:00:00,BMFBOVESPA:IBOV,109401.41 +14170,2022-12-06T10:00:00,BMFBOVESPA:IBOV,110188.57 +14171,2022-12-07T10:00:00,BMFBOVESPA:IBOV,109068.55 +14172,2022-12-08T10:00:00,BMFBOVESPA:IBOV,107249.04 +14173,2022-12-09T10:00:00,BMFBOVESPA:IBOV,107519.56 +14174,2022-12-12T10:00:00,BMFBOVESPA:IBOV,105343.33 +14175,2022-12-13T10:00:00,BMFBOVESPA:IBOV,103539.67 +14176,2022-12-14T10:00:00,BMFBOVESPA:IBOV,103745.77 +14177,2022-12-15T10:00:00,BMFBOVESPA:IBOV,103737.69 +14178,2022-12-16T10:00:00,BMFBOVESPA:IBOV,102855.7 +14179,2022-12-19T10:00:00,BMFBOVESPA:IBOV,104739.75 +14180,2022-12-20T10:00:00,BMFBOVESPA:IBOV,106864.11 +14181,2022-12-21T10:00:00,BMFBOVESPA:IBOV,107433.14 +14182,2022-12-22T10:00:00,BMFBOVESPA:IBOV,107551.52 +14183,2022-12-23T10:00:00,BMFBOVESPA:IBOV,109697.57 +14184,2022-12-26T10:00:00,BMFBOVESPA:IBOV,108737.75 +14185,2022-12-27T10:00:00,BMFBOVESPA:IBOV,108578.2 +14186,2022-12-28T10:00:00,BMFBOVESPA:IBOV,110236.71 +14187,2022-12-29T10:00:00,BMFBOVESPA:IBOV,109734.6 +14188,2023-01-02T10:00:00,BMFBOVESPA:IBOV,106376.02 +14189,2023-01-03T10:00:00,BMFBOVESPA:IBOV,104165.74 +14190,2023-01-04T10:00:00,BMFBOVESPA:IBOV,105334.46 +14191,2023-01-05T10:00:00,BMFBOVESPA:IBOV,107641.32 +14192,2023-01-06T10:00:00,BMFBOVESPA:IBOV,108963.7 +14193,2023-01-09T10:00:00,BMFBOVESPA:IBOV,109129.57 +14194,2023-01-10T10:00:00,BMFBOVESPA:IBOV,110816.71 +14195,2023-01-11T10:00:00,BMFBOVESPA:IBOV,112517.08 +14196,2023-01-12T10:00:00,BMFBOVESPA:IBOV,111850.22 +14197,2023-01-13T10:00:00,BMFBOVESPA:IBOV,110916.08 +14198,2023-01-16T10:00:00,BMFBOVESPA:IBOV,109212.66 +14199,2023-01-17T10:00:00,BMFBOVESPA:IBOV,111439.12 +14200,2023-01-18T10:00:00,BMFBOVESPA:IBOV,112228.39 +14201,2023-01-19T10:00:00,BMFBOVESPA:IBOV,112921.88 +14202,2023-01-20T10:00:00,BMFBOVESPA:IBOV,112040.64 +14203,2023-01-23T10:00:00,BMFBOVESPA:IBOV,111737.28 +14204,2023-01-24T10:00:00,BMFBOVESPA:IBOV,113028.15 +14205,2023-01-25T10:00:00,BMFBOVESPA:IBOV,114270.07 +14206,2023-01-26T10:00:00,BMFBOVESPA:IBOV,114177.55 +14207,2023-01-27T10:00:00,BMFBOVESPA:IBOV,112316.16 +14208,2023-01-30T10:00:00,BMFBOVESPA:IBOV,112273.01 +14209,2023-01-31T10:00:00,BMFBOVESPA:IBOV,113430.54 +14210,2023-02-01T10:00:00,BMFBOVESPA:IBOV,112073.55 +14211,2023-02-02T10:00:00,BMFBOVESPA:IBOV,110140.64 +14212,2023-02-03T10:00:00,BMFBOVESPA:IBOV,108523.47 +14213,2023-02-06T10:00:00,BMFBOVESPA:IBOV,108721.58 +14214,2023-02-07T10:00:00,BMFBOVESPA:IBOV,107829.73 +14215,2023-02-08T10:00:00,BMFBOVESPA:IBOV,109951.49 +14216,2023-02-09T10:00:00,BMFBOVESPA:IBOV,108008.05 +14217,2023-02-10T10:00:00,BMFBOVESPA:IBOV,108078.27 +14218,2023-02-13T10:00:00,BMFBOVESPA:IBOV,108836.47 +14219,2023-02-14T10:00:00,BMFBOVESPA:IBOV,107848.81 +14220,2023-02-15T10:00:00,BMFBOVESPA:IBOV,109600.14 +14221,2023-02-16T10:00:00,BMFBOVESPA:IBOV,109941.46 +14222,2023-02-17T10:00:00,BMFBOVESPA:IBOV,109176.92 +14223,2023-02-22T13:00:00,BMFBOVESPA:IBOV,107152.05 +14224,2023-02-23T10:00:00,BMFBOVESPA:IBOV,107592.87 +14225,2023-02-24T10:00:00,BMFBOVESPA:IBOV,105798.43 +14226,2023-02-27T10:00:00,BMFBOVESPA:IBOV,105711.05 +14227,2023-02-28T10:00:00,BMFBOVESPA:IBOV,104931.93 +14228,2023-03-01T10:00:00,BMFBOVESPA:IBOV,104384.67 +14229,2023-03-02T10:00:00,BMFBOVESPA:IBOV,103325.61 +14230,2023-03-03T10:00:00,BMFBOVESPA:IBOV,103865.99 +14231,2023-03-06T10:00:00,BMFBOVESPA:IBOV,104700.32 +14232,2023-03-07T10:00:00,BMFBOVESPA:IBOV,104227.93 +14233,2023-03-08T10:00:00,BMFBOVESPA:IBOV,106540.32 +14234,2023-03-09T10:00:00,BMFBOVESPA:IBOV,105071.19 +14235,2023-03-10T10:00:00,BMFBOVESPA:IBOV,103618.2 +14236,2023-03-13T10:00:00,BMFBOVESPA:IBOV,103121.36 +14237,2023-03-14T10:00:00,BMFBOVESPA:IBOV,102932.38 +14238,2023-03-15T10:00:00,BMFBOVESPA:IBOV,102675.45 +14239,2023-03-16T10:00:00,BMFBOVESPA:IBOV,103434.66 +14240,2023-03-17T10:00:00,BMFBOVESPA:IBOV,101981.53 +14241,2023-03-20T10:00:00,BMFBOVESPA:IBOV,100922.89 +14242,2023-03-21T10:00:00,BMFBOVESPA:IBOV,100998.13 +14243,2023-03-22T10:00:00,BMFBOVESPA:IBOV,100220.63 +14244,2023-03-23T10:00:00,BMFBOVESPA:IBOV,97926.344 +14245,2023-03-24T10:00:00,BMFBOVESPA:IBOV,98829.273 +14246,2023-03-27T10:00:00,BMFBOVESPA:IBOV,99670.469 +14247,2023-03-28T10:00:00,BMFBOVESPA:IBOV,101185.09 +14248,2023-03-29T10:00:00,BMFBOVESPA:IBOV,101792.52 +14249,2023-03-30T10:00:00,BMFBOVESPA:IBOV,103713.45 +14250,2023-03-31T10:00:00,BMFBOVESPA:IBOV,101882.2 +14251,2023-04-03T10:00:00,BMFBOVESPA:IBOV,101506.18 +14252,2023-04-04T10:00:00,BMFBOVESPA:IBOV,101869.45 +14253,2023-04-05T10:00:00,BMFBOVESPA:IBOV,100977.85 +14254,2023-04-06T10:00:00,BMFBOVESPA:IBOV,100821.73 +14255,2023-04-10T10:00:00,BMFBOVESPA:IBOV,101846.64 +14256,2023-04-11T10:00:00,BMFBOVESPA:IBOV,106213.76 +14257,2023-04-12T10:00:00,BMFBOVESPA:IBOV,106889.71 +14258,2023-04-13T10:00:00,BMFBOVESPA:IBOV,106457.85 +14259,2023-04-14T10:00:00,BMFBOVESPA:IBOV,106279.37 +14260,2023-04-17T10:00:00,BMFBOVESPA:IBOV,106015.67 +14261,2023-04-18T10:00:00,BMFBOVESPA:IBOV,106163.23 +14262,2023-04-19T10:00:00,BMFBOVESPA:IBOV,103912.94 +14263,2023-04-20T10:00:00,BMFBOVESPA:IBOV,104366.82 +14264,2023-04-24T10:00:00,BMFBOVESPA:IBOV,103946.58 +14265,2023-04-25T10:00:00,BMFBOVESPA:IBOV,103220.09 +14266,2023-04-26T10:00:00,BMFBOVESPA:IBOV,102312.1 +14267,2023-04-27T10:00:00,BMFBOVESPA:IBOV,102923.31 +14268,2023-04-28T10:00:00,BMFBOVESPA:IBOV,104431.63 +14269,2023-05-02T10:00:00,BMFBOVESPA:IBOV,101926.95 +14270,2023-05-03T10:00:00,BMFBOVESPA:IBOV,101797.09 +14271,2023-05-04T10:00:00,BMFBOVESPA:IBOV,102174.34 +14272,2023-05-05T10:00:00,BMFBOVESPA:IBOV,105148.48 +14273,2023-05-08T10:00:00,BMFBOVESPA:IBOV,106042.15 +14274,2023-05-09T10:00:00,BMFBOVESPA:IBOV,106752.19 +14275,2003-01-17 10:00:00,BMFBOVESPA:WEGE3,0.32100527 +14276,2003-01-20 10:00:00,BMFBOVESPA:WEGE3,0.31508812 +14277,2003-01-21 10:00:00,BMFBOVESPA:WEGE3,0.31508812 +14278,2003-01-22 10:00:00,BMFBOVESPA:WEGE3,0.31508812 +14279,2003-01-24 10:00:00,BMFBOVESPA:WEGE3,0.30473311 +14280,2003-01-27 10:00:00,BMFBOVESPA:WEGE3,0.30473311 +14281,2003-01-28 10:00:00,BMFBOVESPA:WEGE3,0.3062124 +14282,2003-01-29 10:00:00,BMFBOVESPA:WEGE3,0.31065026 +14283,2003-01-30 10:00:00,BMFBOVESPA:WEGE3,0.31065026 +14284,2003-01-31 10:00:00,BMFBOVESPA:WEGE3,0.31065026 +14285,2003-02-03 10:00:00,BMFBOVESPA:WEGE3,0.31065026 +14286,2003-02-05 10:00:00,BMFBOVESPA:WEGE3,0.31065026 +14287,2003-02-07 10:00:00,BMFBOVESPA:WEGE3,0.31065026 +14288,2003-02-10 10:00:00,BMFBOVESPA:WEGE3,0.31065026 +14289,2003-02-13 10:00:00,BMFBOVESPA:WEGE3,0.31065026 +14290,2003-02-14 10:00:00,BMFBOVESPA:WEGE3,0.32100527 +14291,2003-02-17 10:00:00,BMFBOVESPA:WEGE3,0.32544313 +14292,2003-02-18 10:00:00,BMFBOVESPA:WEGE3,0.32100527 +14293,2003-02-19 10:00:00,BMFBOVESPA:WEGE3,0.32100527 +14294,2003-02-20 10:00:00,BMFBOVESPA:WEGE3,0.33136028 +14295,2003-02-21 10:00:00,BMFBOVESPA:WEGE3,0.33727743 +14296,2003-02-25 10:00:00,BMFBOVESPA:WEGE3,0.33727743 +14297,2003-02-27 10:00:00,BMFBOVESPA:WEGE3,0.33431885 +14298,2003-02-28 10:00:00,BMFBOVESPA:WEGE3,0.33136028 +14299,2003-03-05 10:00:00,BMFBOVESPA:WEGE3,0.33136028 +14300,2003-03-06 10:00:00,BMFBOVESPA:WEGE3,0.33136028 +14301,2003-03-07 10:00:00,BMFBOVESPA:WEGE3,0.33136028 +14302,2003-03-10 10:00:00,BMFBOVESPA:WEGE3,0.32100527 +14303,2003-03-11 10:00:00,BMFBOVESPA:WEGE3,0.32544313 +14304,2003-03-12 10:00:00,BMFBOVESPA:WEGE3,0.32100527 +14305,2003-03-13 10:00:00,BMFBOVESPA:WEGE3,0.32100527 +14306,2003-03-14 10:00:00,BMFBOVESPA:WEGE3,0.31508812 +14307,2003-03-17 10:00:00,BMFBOVESPA:WEGE3,0.31656741 +14308,2003-03-19 10:00:00,BMFBOVESPA:WEGE3,0.31508812 +14309,2003-03-20 10:00:00,BMFBOVESPA:WEGE3,0.31212955 +14310,2003-03-21 10:00:00,BMFBOVESPA:WEGE3,0.31508812 +14311,2003-03-24 10:00:00,BMFBOVESPA:WEGE3,0.31212955 +14312,2003-03-25 10:00:00,BMFBOVESPA:WEGE3,0.31360883 +14313,2003-03-26 10:00:00,BMFBOVESPA:WEGE3,0.31508812 +14314,2003-03-27 10:00:00,BMFBOVESPA:WEGE3,0.31508812 +14315,2003-03-28 10:00:00,BMFBOVESPA:WEGE3,0.31508812 +14316,2003-03-31 10:00:00,BMFBOVESPA:WEGE3,0.31508812 +14317,2003-04-01 10:00:00,BMFBOVESPA:WEGE3,0.31508812 +14318,2003-04-02 10:00:00,BMFBOVESPA:WEGE3,0.30917097 +14319,2003-04-03 10:00:00,BMFBOVESPA:WEGE3,0.31508812 +14320,2003-04-04 10:00:00,BMFBOVESPA:WEGE3,0.31508812 +14321,2003-04-07 10:00:00,BMFBOVESPA:WEGE3,0.31065026 +14322,2003-04-08 10:00:00,BMFBOVESPA:WEGE3,0.31508812 +14323,2003-04-09 10:00:00,BMFBOVESPA:WEGE3,0.31508812 +14324,2003-04-10 10:00:00,BMFBOVESPA:WEGE3,0.30917097 +14325,2003-04-11 10:00:00,BMFBOVESPA:WEGE3,0.30029525 +14326,2003-04-14 10:00:00,BMFBOVESPA:WEGE3,0.31360883 +14327,2003-04-15 10:00:00,BMFBOVESPA:WEGE3,0.30917097 +14328,2003-04-16 10:00:00,BMFBOVESPA:WEGE3,0.29881597 +14329,2003-04-22 10:00:00,BMFBOVESPA:WEGE3,0.30917097 +14330,2003-04-24 10:00:00,BMFBOVESPA:WEGE3,0.30917097 +14331,2003-04-28 10:00:00,BMFBOVESPA:WEGE3,0.30917097 +14332,2003-04-29 10:00:00,BMFBOVESPA:WEGE3,0.31656741 +14333,2003-04-30 10:00:00,BMFBOVESPA:WEGE3,0.31508812 +14334,2003-05-02 10:00:00,BMFBOVESPA:WEGE3,0.32100527 +14335,2003-05-05 10:00:00,BMFBOVESPA:WEGE3,0.3284017 +14336,2003-05-06 10:00:00,BMFBOVESPA:WEGE3,0.32544313 +14337,2003-05-07 10:00:00,BMFBOVESPA:WEGE3,0.33136028 +14338,2003-05-08 10:00:00,BMFBOVESPA:WEGE3,0.32544313 +14339,2003-05-09 10:00:00,BMFBOVESPA:WEGE3,0.33136028 +14340,2003-05-12 10:00:00,BMFBOVESPA:WEGE3,0.33727743 +14341,2003-05-13 10:00:00,BMFBOVESPA:WEGE3,0.33727743 +14342,2003-05-14 10:00:00,BMFBOVESPA:WEGE3,0.33727743 +14343,2003-05-16 10:00:00,BMFBOVESPA:WEGE3,0.33136028 +14344,2003-05-19 10:00:00,BMFBOVESPA:WEGE3,0.33136028 +14345,2003-05-20 10:00:00,BMFBOVESPA:WEGE3,0.33136028 +14346,2003-05-23 10:00:00,BMFBOVESPA:WEGE3,0.34171529 +14347,2003-05-27 10:00:00,BMFBOVESPA:WEGE3,0.34467386 +14348,2003-05-28 10:00:00,BMFBOVESPA:WEGE3,0.35354958 +14349,2003-06-02 10:00:00,BMFBOVESPA:WEGE3,0.35798744 +14350,2003-06-04 10:00:00,BMFBOVESPA:WEGE3,0.35798744 +14351,2003-06-06 10:00:00,BMFBOVESPA:WEGE3,0.35798744 +14352,2003-06-09 10:00:00,BMFBOVESPA:WEGE3,0.35798744 +14353,2003-06-11 10:00:00,BMFBOVESPA:WEGE3,0.35798744 +14354,2003-06-16 10:00:00,BMFBOVESPA:WEGE3,0.35798744 +14355,2003-06-17 10:00:00,BMFBOVESPA:WEGE3,0.35798744 +14356,2003-06-18 10:00:00,BMFBOVESPA:WEGE3,0.35650816 +14357,2003-06-20 10:00:00,BMFBOVESPA:WEGE3,0.34911172 +14358,2003-06-23 10:00:00,BMFBOVESPA:WEGE3,0.34911172 +14359,2003-06-24 10:00:00,BMFBOVESPA:WEGE3,0.36390459 +14360,2003-06-25 10:00:00,BMFBOVESPA:WEGE3,0.35798744 +14361,2003-06-26 10:00:00,BMFBOVESPA:WEGE3,0.35798744 +14362,2003-06-30 10:00:00,BMFBOVESPA:WEGE3,0.35798744 +14363,2003-07-01 10:00:00,BMFBOVESPA:WEGE3,0.35946673 +14364,2003-07-02 10:00:00,BMFBOVESPA:WEGE3,0.35798744 +14365,2003-07-03 10:00:00,BMFBOVESPA:WEGE3,0.36390459 +14366,2003-07-04 10:00:00,BMFBOVESPA:WEGE3,0.36390459 +14367,2003-07-07 10:00:00,BMFBOVESPA:WEGE3,0.36390459 +14368,2003-07-08 10:00:00,BMFBOVESPA:WEGE3,0.36390459 +14369,2003-07-10 10:00:00,BMFBOVESPA:WEGE3,0.35798744 +14370,2003-07-11 10:00:00,BMFBOVESPA:WEGE3,0.35798744 +14371,2003-07-14 10:00:00,BMFBOVESPA:WEGE3,0.35798744 +14372,2003-07-15 10:00:00,BMFBOVESPA:WEGE3,0.35354958 +14373,2003-07-16 10:00:00,BMFBOVESPA:WEGE3,0.35354958 +14374,2003-07-18 10:00:00,BMFBOVESPA:WEGE3,0.35354958 +14375,2003-07-21 10:00:00,BMFBOVESPA:WEGE3,0.35798744 +14376,2003-07-22 10:00:00,BMFBOVESPA:WEGE3,0.36834245 +14377,2003-07-23 10:00:00,BMFBOVESPA:WEGE3,0.37130103 +14378,2003-07-24 10:00:00,BMFBOVESPA:WEGE3,0.38165603 +14379,2003-07-25 10:00:00,BMFBOVESPA:WEGE3,0.39053176 +14380,2003-07-28 10:00:00,BMFBOVESPA:WEGE3,0.39053176 +14381,2003-07-29 10:00:00,BMFBOVESPA:WEGE3,0.39496962 +14382,2003-07-31 10:00:00,BMFBOVESPA:WEGE3,0.39496962 +14383,2003-08-01 10:00:00,BMFBOVESPA:WEGE3,0.39053176 +14384,2003-08-04 10:00:00,BMFBOVESPA:WEGE3,0.39053176 +14385,2003-08-05 10:00:00,BMFBOVESPA:WEGE3,0.39349033 +14386,2003-08-06 10:00:00,BMFBOVESPA:WEGE3,0.40088677 +14387,2003-08-08 10:00:00,BMFBOVESPA:WEGE3,0.40680391 +14388,2003-08-11 10:00:00,BMFBOVESPA:WEGE3,0.40384534 +14389,2003-08-12 10:00:00,BMFBOVESPA:WEGE3,0.41272106 +14390,2003-08-13 10:00:00,BMFBOVESPA:WEGE3,0.41272106 +14391,2003-08-14 10:00:00,BMFBOVESPA:WEGE3,0.41272106 +14392,2003-08-15 10:00:00,BMFBOVESPA:WEGE3,0.41272106 +14393,2003-08-18 10:00:00,BMFBOVESPA:WEGE3,0.42603464 +14394,2003-08-19 10:00:00,BMFBOVESPA:WEGE3,0.42603464 +14395,2003-08-21 10:00:00,BMFBOVESPA:WEGE3,0.43934823 +14396,2003-08-22 10:00:00,BMFBOVESPA:WEGE3,0.44822395 +14397,2003-08-25 10:00:00,BMFBOVESPA:WEGE3,0.44970323 +14398,2003-08-26 10:00:00,BMFBOVESPA:WEGE3,0.45266181 +14399,2003-08-27 10:00:00,BMFBOVESPA:WEGE3,0.45709967 +14400,2003-08-28 10:00:00,BMFBOVESPA:WEGE3,0.45562038 +14401,2003-08-29 10:00:00,BMFBOVESPA:WEGE3,0.46301682 +14402,2003-09-01 10:00:00,BMFBOVESPA:WEGE3,0.45118252 +14403,2003-09-02 10:00:00,BMFBOVESPA:WEGE3,0.44970323 +14404,2003-09-03 10:00:00,BMFBOVESPA:WEGE3,0.44526537 +14405,2003-09-04 10:00:00,BMFBOVESPA:WEGE3,0.45562038 +14406,2003-09-05 10:00:00,BMFBOVESPA:WEGE3,0.45118252 +14407,2003-09-08 10:00:00,BMFBOVESPA:WEGE3,0.45709967 +14408,2003-09-09 10:00:00,BMFBOVESPA:WEGE3,0.46301682 +14409,2003-09-10 10:00:00,BMFBOVESPA:WEGE3,0.45857896 +14410,2003-09-11 10:00:00,BMFBOVESPA:WEGE3,0.46301682 +14411,2003-09-12 10:00:00,BMFBOVESPA:WEGE3,0.45118252 +14412,2003-09-15 10:00:00,BMFBOVESPA:WEGE3,0.45709967 +14413,2003-09-16 10:00:00,BMFBOVESPA:WEGE3,0.45709967 +14414,2003-09-17 10:00:00,BMFBOVESPA:WEGE3,0.45709967 +14415,2003-09-18 10:00:00,BMFBOVESPA:WEGE3,0.45709967 +14416,2003-09-19 10:00:00,BMFBOVESPA:WEGE3,0.46153753 +14417,2003-09-23 10:00:00,BMFBOVESPA:WEGE3,0.45709967 +14418,2003-09-24 10:00:00,BMFBOVESPA:WEGE3,0.45857896 +14419,2003-09-25 10:00:00,BMFBOVESPA:WEGE3,0.45709967 +14420,2003-09-26 10:00:00,BMFBOVESPA:WEGE3,0.45709967 +14421,2003-09-29 10:00:00,BMFBOVESPA:WEGE3,0.45266181 +14422,2003-09-30 10:00:00,BMFBOVESPA:WEGE3,0.45266181 +14423,2003-10-01 10:00:00,BMFBOVESPA:WEGE3,0.45709967 +14424,2003-10-02 10:00:00,BMFBOVESPA:WEGE3,0.46301682 +14425,2003-10-03 10:00:00,BMFBOVESPA:WEGE3,0.46745468 +14426,2003-10-06 10:00:00,BMFBOVESPA:WEGE3,0.49999899 +14427,2003-10-07 10:00:00,BMFBOVESPA:WEGE3,0.49112327 +14428,2003-10-08 10:00:00,BMFBOVESPA:WEGE3,0.50147828 +14429,2003-10-09 10:00:00,BMFBOVESPA:WEGE3,0.49556113 +14430,2003-10-10 10:00:00,BMFBOVESPA:WEGE3,0.49408184 +14431,2003-10-13 10:00:00,BMFBOVESPA:WEGE3,0.50295757 +14432,2003-10-14 10:00:00,BMFBOVESPA:WEGE3,0.50147828 +14433,2003-10-15 10:00:00,BMFBOVESPA:WEGE3,0.50739543 +14434,2003-10-16 10:00:00,BMFBOVESPA:WEGE3,0.51331257 +14435,2003-10-17 10:00:00,BMFBOVESPA:WEGE3,0.52958473 +14436,2003-10-20 10:00:00,BMFBOVESPA:WEGE3,0.53402259 +14437,2003-10-21 10:00:00,BMFBOVESPA:WEGE3,0.53550188 +14438,2003-10-22 10:00:00,BMFBOVESPA:WEGE3,0.54585689 +14439,2003-10-23 10:00:00,BMFBOVESPA:WEGE3,0.53993974 +14440,2003-10-24 10:00:00,BMFBOVESPA:WEGE3,0.54585689 +14441,2003-10-27 10:00:00,BMFBOVESPA:WEGE3,0.53993974 +14442,2003-10-28 10:00:00,BMFBOVESPA:WEGE3,0.54585689 +14443,2003-10-29 10:00:00,BMFBOVESPA:WEGE3,0.53993974 +14444,2003-10-30 10:00:00,BMFBOVESPA:WEGE3,0.53402259 +14445,2003-10-31 10:00:00,BMFBOVESPA:WEGE3,0.53993974 +14446,2003-11-03 10:00:00,BMFBOVESPA:WEGE3,0.53993974 +14447,2003-11-04 10:00:00,BMFBOVESPA:WEGE3,0.53402259 +14448,2003-11-05 10:00:00,BMFBOVESPA:WEGE3,0.53402259 +14449,2003-11-06 10:00:00,BMFBOVESPA:WEGE3,0.53402259 +14450,2003-11-07 10:00:00,BMFBOVESPA:WEGE3,0.53402259 +14451,2003-11-10 10:00:00,BMFBOVESPA:WEGE3,0.53402259 +14452,2003-11-11 10:00:00,BMFBOVESPA:WEGE3,0.53106402 +14453,2003-11-12 10:00:00,BMFBOVESPA:WEGE3,0.52958473 +14454,2003-11-13 10:00:00,BMFBOVESPA:WEGE3,0.52958473 +14455,2003-11-14 10:00:00,BMFBOVESPA:WEGE3,0.53993974 +14456,2003-11-17 10:00:00,BMFBOVESPA:WEGE3,0.53402259 +14457,2003-11-18 10:00:00,BMFBOVESPA:WEGE3,0.53402259 +14458,2003-11-19 10:00:00,BMFBOVESPA:WEGE3,0.53402259 +14459,2003-11-20 10:00:00,BMFBOVESPA:WEGE3,0.52514687 +14460,2003-11-21 10:00:00,BMFBOVESPA:WEGE3,0.51479186 +14461,2003-11-24 10:00:00,BMFBOVESPA:WEGE3,0.51775043 +14462,2003-11-25 10:00:00,BMFBOVESPA:WEGE3,0.52070901 +14463,2003-11-26 10:00:00,BMFBOVESPA:WEGE3,0.52070901 +14464,2003-11-27 10:00:00,BMFBOVESPA:WEGE3,0.52070901 +14465,2003-11-28 10:00:00,BMFBOVESPA:WEGE3,0.51627115 +14466,2003-12-01 10:00:00,BMFBOVESPA:WEGE3,0.5325433 +14467,2003-12-02 10:00:00,BMFBOVESPA:WEGE3,0.53402259 +14468,2003-12-03 10:00:00,BMFBOVESPA:WEGE3,0.53993974 +14469,2003-12-04 10:00:00,BMFBOVESPA:WEGE3,0.52958473 +14470,2003-12-05 10:00:00,BMFBOVESPA:WEGE3,0.52958473 +14471,2003-12-08 10:00:00,BMFBOVESPA:WEGE3,0.52958473 +14472,2003-12-09 10:00:00,BMFBOVESPA:WEGE3,0.52958473 +14473,2003-12-10 10:00:00,BMFBOVESPA:WEGE3,0.52958473 +14474,2003-12-11 10:00:00,BMFBOVESPA:WEGE3,0.53402259 +14475,2003-12-12 10:00:00,BMFBOVESPA:WEGE3,0.53550188 +14476,2003-12-15 10:00:00,BMFBOVESPA:WEGE3,0.52958473 +14477,2003-12-16 10:00:00,BMFBOVESPA:WEGE3,0.52514687 +14478,2003-12-17 10:00:00,BMFBOVESPA:WEGE3,0.53550188 +14479,2003-12-18 10:00:00,BMFBOVESPA:WEGE3,0.53846045 +14480,2003-12-19 10:00:00,BMFBOVESPA:WEGE3,0.53846045 +14481,2003-12-22 10:00:00,BMFBOVESPA:WEGE3,0.52958473 +14482,2003-12-23 10:00:00,BMFBOVESPA:WEGE3,0.53550188 +14483,2003-12-26 10:00:00,BMFBOVESPA:WEGE3,0.53550188 +14484,2003-12-29 10:00:00,BMFBOVESPA:WEGE3,0.55769118 +14485,2003-12-30 10:00:00,BMFBOVESPA:WEGE3,0.53550188 +14486,2004-01-02 10:00:00,BMFBOVESPA:WEGE3,0.52514687 +14487,2004-01-05 10:00:00,BMFBOVESPA:WEGE3,0.55177403 +14488,2004-01-06 10:00:00,BMFBOVESPA:WEGE3,0.57396334 +14489,2004-01-07 10:00:00,BMFBOVESPA:WEGE3,0.61390409 +14490,2004-01-08 10:00:00,BMFBOVESPA:WEGE3,0.6242591 +14491,2004-01-09 10:00:00,BMFBOVESPA:WEGE3,0.64792769 +14492,2004-01-12 10:00:00,BMFBOVESPA:WEGE3,0.6464484 +14493,2004-01-13 10:00:00,BMFBOVESPA:WEGE3,0.63313482 +14494,2004-01-14 10:00:00,BMFBOVESPA:WEGE3,0.6242591 +14495,2004-01-15 10:00:00,BMFBOVESPA:WEGE3,0.61390409 +14496,2004-01-16 10:00:00,BMFBOVESPA:WEGE3,0.6242591 +14497,2004-01-19 10:00:00,BMFBOVESPA:WEGE3,0.64792769 +14498,2004-01-20 10:00:00,BMFBOVESPA:WEGE3,0.64792769 +14499,2004-01-21 10:00:00,BMFBOVESPA:WEGE3,0.64201054 +14500,2004-01-22 10:00:00,BMFBOVESPA:WEGE3,0.63017624 +14501,2004-01-23 10:00:00,BMFBOVESPA:WEGE3,0.6464484 +14502,2004-01-26 10:00:00,BMFBOVESPA:WEGE3,0.64792769 +14503,2004-01-27 10:00:00,BMFBOVESPA:WEGE3,0.63609339 +14504,2004-01-28 10:00:00,BMFBOVESPA:WEGE3,0.61538337 +14505,2004-01-29 10:00:00,BMFBOVESPA:WEGE3,0.59171478 +14506,2004-01-30 10:00:00,BMFBOVESPA:WEGE3,0.59171478 +14507,2004-02-02 10:00:00,BMFBOVESPA:WEGE3,0.58579763 +14508,2004-02-03 10:00:00,BMFBOVESPA:WEGE3,0.59319407 +14509,2004-02-04 10:00:00,BMFBOVESPA:WEGE3,0.59319407 +14510,2004-02-05 10:00:00,BMFBOVESPA:WEGE3,0.60206979 +14511,2004-02-06 10:00:00,BMFBOVESPA:WEGE3,0.59319407 +14512,2004-02-09 10:00:00,BMFBOVESPA:WEGE3,0.59171478 +14513,2004-02-10 10:00:00,BMFBOVESPA:WEGE3,0.58579763 +14514,2004-02-11 10:00:00,BMFBOVESPA:WEGE3,0.60354908 +14515,2004-02-12 10:00:00,BMFBOVESPA:WEGE3,0.61390409 +14516,2004-02-13 10:00:00,BMFBOVESPA:WEGE3,0.60354908 +14517,2004-02-16 10:00:00,BMFBOVESPA:WEGE3,0.61538337 +14518,2004-02-17 10:00:00,BMFBOVESPA:WEGE3,0.64792769 +14519,2004-02-18 10:00:00,BMFBOVESPA:WEGE3,0.66124127 +14520,2004-02-19 10:00:00,BMFBOVESPA:WEGE3,0.64940697 +14521,2004-02-20 10:00:00,BMFBOVESPA:WEGE3,0.66124127 +14522,2004-02-25 10:00:00,BMFBOVESPA:WEGE3,0.66272056 +14523,2004-02-26 10:00:00,BMFBOVESPA:WEGE3,0.66272056 +14524,2004-02-27 10:00:00,BMFBOVESPA:WEGE3,0.66419984 +14525,2004-03-01 10:00:00,BMFBOVESPA:WEGE3,0.65532412 +14526,2004-03-02 10:00:00,BMFBOVESPA:WEGE3,0.65088626 +14527,2004-03-03 10:00:00,BMFBOVESPA:WEGE3,0.63757268 +14528,2004-03-04 10:00:00,BMFBOVESPA:WEGE3,0.63757268 +14529,2004-03-05 10:00:00,BMFBOVESPA:WEGE3,0.62721767 +14530,2004-03-08 10:00:00,BMFBOVESPA:WEGE3,0.62721767 +14531,2004-03-09 10:00:00,BMFBOVESPA:WEGE3,0.64792769 +14532,2004-03-10 10:00:00,BMFBOVESPA:WEGE3,0.64348983 +14533,2004-03-11 10:00:00,BMFBOVESPA:WEGE3,0.63757268 +14534,2004-03-12 10:00:00,BMFBOVESPA:WEGE3,0.64940697 +14535,2004-03-15 10:00:00,BMFBOVESPA:WEGE3,0.64792769 +14536,2004-03-16 10:00:00,BMFBOVESPA:WEGE3,0.64940697 +14537,2004-03-17 10:00:00,BMFBOVESPA:WEGE3,0.64496911 +14538,2004-03-18 10:00:00,BMFBOVESPA:WEGE3,0.66715842 +14539,2004-03-19 10:00:00,BMFBOVESPA:WEGE3,0.69526487 +14540,2004-03-22 10:00:00,BMFBOVESPA:WEGE3,0.68343057 +14541,2004-03-23 10:00:00,BMFBOVESPA:WEGE3,0.71301631 +14542,2004-03-24 10:00:00,BMFBOVESPA:WEGE3,0.71745417 +14543,2004-03-25 10:00:00,BMFBOVESPA:WEGE3,0.74999849 +14544,2004-03-26 10:00:00,BMFBOVESPA:WEGE3,0.78993923 +14545,2004-03-29 10:00:00,BMFBOVESPA:WEGE3,0.76922922 +14546,2004-03-30 10:00:00,BMFBOVESPA:WEGE3,0.76331207 +14547,2004-03-31 10:00:00,BMFBOVESPA:WEGE3,0.78550137 +14548,2004-04-01 10:00:00,BMFBOVESPA:WEGE3,0.79141852 +14549,2004-04-02 10:00:00,BMFBOVESPA:WEGE3,0.79733567 +14550,2004-04-05 10:00:00,BMFBOVESPA:WEGE3,0.79141852 +14551,2004-04-06 10:00:00,BMFBOVESPA:WEGE3,0.7943771 +14552,2004-04-07 10:00:00,BMFBOVESPA:WEGE3,0.78106351 +14553,2004-04-08 10:00:00,BMFBOVESPA:WEGE3,0.78106351 +14554,2004-04-12 10:00:00,BMFBOVESPA:WEGE3,0.76922922 +14555,2004-04-13 10:00:00,BMFBOVESPA:WEGE3,0.76922922 +14556,2004-04-14 10:00:00,BMFBOVESPA:WEGE3,0.76331207 +14557,2004-04-15 10:00:00,BMFBOVESPA:WEGE3,0.74112277 +14558,2004-04-16 10:00:00,BMFBOVESPA:WEGE3,0.75147777 +14559,2004-04-19 10:00:00,BMFBOVESPA:WEGE3,0.76479136 +14560,2004-04-20 10:00:00,BMFBOVESPA:WEGE3,0.76627064 +14561,2004-04-22 10:00:00,BMFBOVESPA:WEGE3,0.76922922 +14562,2004-04-23 10:00:00,BMFBOVESPA:WEGE3,0.79585638 +14563,2004-04-26 10:00:00,BMFBOVESPA:WEGE3,0.78106351 +14564,2004-04-27 10:00:00,BMFBOVESPA:WEGE3,0.7707085 +14565,2004-04-28 10:00:00,BMFBOVESPA:WEGE3,0.74556063 +14566,2004-04-29 10:00:00,BMFBOVESPA:WEGE3,0.71745417 +14567,2004-04-30 10:00:00,BMFBOVESPA:WEGE3,0.72485061 +14568,2004-05-03 10:00:00,BMFBOVESPA:WEGE3,0.71745417 +14569,2004-05-04 10:00:00,BMFBOVESPA:WEGE3,0.71745417 +14570,2004-05-05 10:00:00,BMFBOVESPA:WEGE3,0.71745417 +14571,2004-05-06 10:00:00,BMFBOVESPA:WEGE3,0.73964348 +14572,2004-05-07 10:00:00,BMFBOVESPA:WEGE3,0.72928847 +14573,2004-05-10 10:00:00,BMFBOVESPA:WEGE3,0.70709917 +14574,2004-05-11 10:00:00,BMFBOVESPA:WEGE3,0.73520562 +14575,2004-05-12 10:00:00,BMFBOVESPA:WEGE3,0.74999849 +14576,2004-05-13 10:00:00,BMFBOVESPA:WEGE3,0.74999849 +14577,2004-05-14 10:00:00,BMFBOVESPA:WEGE3,0.74703991 +14578,2004-05-17 10:00:00,BMFBOVESPA:WEGE3,0.74112277 +14579,2004-05-18 10:00:00,BMFBOVESPA:WEGE3,0.75147777 +14580,2004-05-19 10:00:00,BMFBOVESPA:WEGE3,0.76331207 +14581,2004-05-20 10:00:00,BMFBOVESPA:WEGE3,0.76331207 +14582,2004-05-21 10:00:00,BMFBOVESPA:WEGE3,0.78550137 +14583,2004-05-24 10:00:00,BMFBOVESPA:WEGE3,0.78698066 +14584,2004-05-25 10:00:00,BMFBOVESPA:WEGE3,0.78106351 +14585,2004-05-26 10:00:00,BMFBOVESPA:WEGE3,0.78698066 +14586,2004-05-27 10:00:00,BMFBOVESPA:WEGE3,0.80916997 +14587,2004-05-28 10:00:00,BMFBOVESPA:WEGE3,0.80916997 +14588,2004-05-31 10:00:00,BMFBOVESPA:WEGE3,0.81508711 +14589,2004-06-01 10:00:00,BMFBOVESPA:WEGE3,0.81508711 +14590,2004-06-02 10:00:00,BMFBOVESPA:WEGE3,0.82100426 +14591,2004-06-03 10:00:00,BMFBOVESPA:WEGE3,0.83135927 +14592,2004-06-04 10:00:00,BMFBOVESPA:WEGE3,0.84171428 +14593,2004-06-07 10:00:00,BMFBOVESPA:WEGE3,0.83579713 +14594,2004-06-08 10:00:00,BMFBOVESPA:WEGE3,0.83135927 +14595,2004-06-09 10:00:00,BMFBOVESPA:WEGE3,0.82100426 +14596,2004-06-11 10:00:00,BMFBOVESPA:WEGE3,0.85502786 +14597,2004-06-14 10:00:00,BMFBOVESPA:WEGE3,0.85354857 +14598,2004-06-15 10:00:00,BMFBOVESPA:WEGE3,0.86094501 +14599,2004-06-16 10:00:00,BMFBOVESPA:WEGE3,0.85502786 +14600,2004-06-17 10:00:00,BMFBOVESPA:WEGE3,0.84319357 +14601,2004-06-18 10:00:00,BMFBOVESPA:WEGE3,0.83579713 +14602,2004-06-21 10:00:00,BMFBOVESPA:WEGE3,0.83727642 +14603,2004-06-22 10:00:00,BMFBOVESPA:WEGE3,0.84911071 +14604,2004-06-23 10:00:00,BMFBOVESPA:WEGE3,0.84319357 +14605,2004-06-24 10:00:00,BMFBOVESPA:WEGE3,0.84319357 +14606,2004-06-25 10:00:00,BMFBOVESPA:WEGE3,0.84319357 +14607,2004-06-28 10:00:00,BMFBOVESPA:WEGE3,0.82692141 +14608,2004-06-29 10:00:00,BMFBOVESPA:WEGE3,0.83135927 +14609,2004-06-30 10:00:00,BMFBOVESPA:WEGE3,0.83727642 +14610,2004-07-01 10:00:00,BMFBOVESPA:WEGE3,0.82987998 +14611,2004-07-02 10:00:00,BMFBOVESPA:WEGE3,0.83727642 +14612,2004-07-05 10:00:00,BMFBOVESPA:WEGE3,0.82692141 +14613,2004-07-06 10:00:00,BMFBOVESPA:WEGE3,0.80325282 +14614,2004-07-07 10:00:00,BMFBOVESPA:WEGE3,0.80621139 +14615,2004-07-08 10:00:00,BMFBOVESPA:WEGE3,0.81508711 +14616,2004-07-12 10:00:00,BMFBOVESPA:WEGE3,0.82100426 +14617,2004-07-13 10:00:00,BMFBOVESPA:WEGE3,0.81508711 +14618,2004-07-14 10:00:00,BMFBOVESPA:WEGE3,0.81212854 +14619,2004-07-15 10:00:00,BMFBOVESPA:WEGE3,0.81508711 +14620,2004-07-16 10:00:00,BMFBOVESPA:WEGE3,0.83135927 +14621,2004-07-19 10:00:00,BMFBOVESPA:WEGE3,0.83431784 +14622,2004-07-20 10:00:00,BMFBOVESPA:WEGE3,0.83431784 +14623,2004-07-21 10:00:00,BMFBOVESPA:WEGE3,0.83135927 +14624,2004-07-22 10:00:00,BMFBOVESPA:WEGE3,0.83135927 +14625,2004-07-23 10:00:00,BMFBOVESPA:WEGE3,0.84615214 +14626,2004-07-26 10:00:00,BMFBOVESPA:WEGE3,0.8624243 +14627,2004-07-27 10:00:00,BMFBOVESPA:WEGE3,0.85946572 +14628,2004-07-28 10:00:00,BMFBOVESPA:WEGE3,0.85354857 +14629,2004-07-29 10:00:00,BMFBOVESPA:WEGE3,0.85206929 +14630,2004-07-30 10:00:00,BMFBOVESPA:WEGE3,0.82544212 +14631,2004-08-02 10:00:00,BMFBOVESPA:WEGE3,0.83579713 +14632,2004-08-03 10:00:00,BMFBOVESPA:WEGE3,0.85650715 +14633,2004-08-04 10:00:00,BMFBOVESPA:WEGE3,0.85650715 +14634,2004-08-05 10:00:00,BMFBOVESPA:WEGE3,0.84615214 +14635,2004-08-06 10:00:00,BMFBOVESPA:WEGE3,0.85354857 +14636,2004-08-09 10:00:00,BMFBOVESPA:WEGE3,0.85354857 +14637,2004-08-10 10:00:00,BMFBOVESPA:WEGE3,0.84763143 +14638,2004-08-11 10:00:00,BMFBOVESPA:WEGE3,0.85059 +14639,2004-08-12 10:00:00,BMFBOVESPA:WEGE3,0.85354857 +14640,2004-08-13 10:00:00,BMFBOVESPA:WEGE3,0.88165503 +14641,2004-08-16 10:00:00,BMFBOVESPA:WEGE3,0.91567863 +14642,2004-08-17 10:00:00,BMFBOVESPA:WEGE3,0.91715791 +14643,2004-08-18 10:00:00,BMFBOVESPA:WEGE3,0.90532362 +14644,2004-08-19 10:00:00,BMFBOVESPA:WEGE3,0.91124077 +14645,2004-08-20 10:00:00,BMFBOVESPA:WEGE3,0.90088576 +14646,2004-08-23 10:00:00,BMFBOVESPA:WEGE3,0.90088576 +14647,2004-08-24 10:00:00,BMFBOVESPA:WEGE3,0.89348932 +14648,2004-08-25 10:00:00,BMFBOVESPA:WEGE3,0.89792718 +14649,2004-08-26 10:00:00,BMFBOVESPA:WEGE3,0.91715791 +14650,2004-08-27 10:00:00,BMFBOVESPA:WEGE3,0.92899221 +14651,2004-08-30 10:00:00,BMFBOVESPA:WEGE3,0.92899221 +14652,2004-08-31 10:00:00,BMFBOVESPA:WEGE3,0.94674365 +14653,2004-09-01 10:00:00,BMFBOVESPA:WEGE3,0.89348932 +14654,2004-09-02 10:00:00,BMFBOVESPA:WEGE3,0.8964479 +14655,2004-09-03 10:00:00,BMFBOVESPA:WEGE3,0.91124077 +14656,2004-09-06 10:00:00,BMFBOVESPA:WEGE3,0.85059 +14657,2004-09-08 10:00:00,BMFBOVESPA:WEGE3,0.83579713 +14658,2004-09-09 10:00:00,BMFBOVESPA:WEGE3,0.83431784 +14659,2004-09-10 10:00:00,BMFBOVESPA:WEGE3,0.81360783 +14660,2004-09-13 10:00:00,BMFBOVESPA:WEGE3,0.80177353 +14661,2004-09-14 10:00:00,BMFBOVESPA:WEGE3,0.83431784 +14662,2004-09-15 10:00:00,BMFBOVESPA:WEGE3,0.83579713 +14663,2004-09-16 10:00:00,BMFBOVESPA:WEGE3,0.84023499 +14664,2004-09-17 10:00:00,BMFBOVESPA:WEGE3,0.84763143 +14665,2004-09-20 10:00:00,BMFBOVESPA:WEGE3,0.84763143 +14666,2004-09-21 10:00:00,BMFBOVESPA:WEGE3,0.84615214 +14667,2004-09-22 10:00:00,BMFBOVESPA:WEGE3,0.84319357 +14668,2004-09-23 10:00:00,BMFBOVESPA:WEGE3,0.84023499 +14669,2004-09-24 10:00:00,BMFBOVESPA:WEGE3,0.83579713 +14670,2004-09-27 10:00:00,BMFBOVESPA:WEGE3,0.83579713 +14671,2004-09-28 10:00:00,BMFBOVESPA:WEGE3,0.84023499 +14672,2004-09-29 10:00:00,BMFBOVESPA:WEGE3,0.83579713 +14673,2004-09-30 10:00:00,BMFBOVESPA:WEGE3,0.83727642 +14674,2004-10-01 10:00:00,BMFBOVESPA:WEGE3,0.84171428 +14675,2004-10-04 10:00:00,BMFBOVESPA:WEGE3,0.83727642 +14676,2004-10-05 10:00:00,BMFBOVESPA:WEGE3,0.84615214 +14677,2004-10-06 10:00:00,BMFBOVESPA:WEGE3,0.84171428 +14678,2004-10-07 10:00:00,BMFBOVESPA:WEGE3,0.84615214 +14679,2004-10-08 10:00:00,BMFBOVESPA:WEGE3,0.82396283 +14680,2004-10-11 10:00:00,BMFBOVESPA:WEGE3,0.83135927 +14681,2004-10-13 10:00:00,BMFBOVESPA:WEGE3,0.8387557 +14682,2004-10-14 10:00:00,BMFBOVESPA:WEGE3,0.83579713 +14683,2004-10-15 10:00:00,BMFBOVESPA:WEGE3,0.83431784 +14684,2004-10-18 10:00:00,BMFBOVESPA:WEGE3,0.82987998 +14685,2004-10-19 10:00:00,BMFBOVESPA:WEGE3,0.8284007 +14686,2004-10-20 10:00:00,BMFBOVESPA:WEGE3,0.82987998 +14687,2004-10-21 10:00:00,BMFBOVESPA:WEGE3,0.82692141 +14688,2004-10-22 10:00:00,BMFBOVESPA:WEGE3,0.83135927 +14689,2004-10-25 10:00:00,BMFBOVESPA:WEGE3,0.83135927 +14690,2004-10-26 10:00:00,BMFBOVESPA:WEGE3,0.82987998 +14691,2004-10-27 10:00:00,BMFBOVESPA:WEGE3,0.8387557 +14692,2004-10-28 10:00:00,BMFBOVESPA:WEGE3,0.85059 +14693,2004-10-29 10:00:00,BMFBOVESPA:WEGE3,0.8624243 +14694,2004-11-01 10:00:00,BMFBOVESPA:WEGE3,0.87130002 +14695,2004-11-03 10:00:00,BMFBOVESPA:WEGE3,0.86390358 +14696,2004-11-04 10:00:00,BMFBOVESPA:WEGE3,0.84023499 +14697,2004-11-05 10:00:00,BMFBOVESPA:WEGE3,0.84023499 +14698,2004-11-08 10:00:00,BMFBOVESPA:WEGE3,0.84171428 +14699,2004-11-09 10:00:00,BMFBOVESPA:WEGE3,0.84319357 +14700,2004-11-10 10:00:00,BMFBOVESPA:WEGE3,0.84763143 +14701,2004-11-11 10:00:00,BMFBOVESPA:WEGE3,0.84911071 +14702,2004-11-12 10:00:00,BMFBOVESPA:WEGE3,0.84467285 +14703,2004-11-16 10:00:00,BMFBOVESPA:WEGE3,0.84171428 +14704,2004-11-17 10:00:00,BMFBOVESPA:WEGE3,0.83727642 +14705,2004-11-18 10:00:00,BMFBOVESPA:WEGE3,0.83431784 +14706,2004-11-19 10:00:00,BMFBOVESPA:WEGE3,0.83727642 +14707,2004-11-22 10:00:00,BMFBOVESPA:WEGE3,0.83431784 +14708,2004-11-23 10:00:00,BMFBOVESPA:WEGE3,0.8165664 +14709,2004-11-24 10:00:00,BMFBOVESPA:WEGE3,0.82396283 +14710,2004-11-25 10:00:00,BMFBOVESPA:WEGE3,0.8284007 +14711,2004-11-26 10:00:00,BMFBOVESPA:WEGE3,0.82100426 +14712,2004-11-29 10:00:00,BMFBOVESPA:WEGE3,0.82987998 +14713,2004-11-30 10:00:00,BMFBOVESPA:WEGE3,0.81804569 +14714,2004-12-01 10:00:00,BMFBOVESPA:WEGE3,0.8284007 +14715,2004-12-02 10:00:00,BMFBOVESPA:WEGE3,0.82692141 +14716,2004-12-03 10:00:00,BMFBOVESPA:WEGE3,0.82396283 +14717,2004-12-06 10:00:00,BMFBOVESPA:WEGE3,0.82248355 +14718,2004-12-07 10:00:00,BMFBOVESPA:WEGE3,0.81360783 +14719,2004-12-08 10:00:00,BMFBOVESPA:WEGE3,0.80769068 +14720,2004-12-09 10:00:00,BMFBOVESPA:WEGE3,0.79585638 +14721,2004-12-10 10:00:00,BMFBOVESPA:WEGE3,0.81952497 +14722,2004-12-13 10:00:00,BMFBOVESPA:WEGE3,0.81804569 +14723,2004-12-14 10:00:00,BMFBOVESPA:WEGE3,0.81952497 +14724,2004-12-15 10:00:00,BMFBOVESPA:WEGE3,0.82396283 +14725,2004-12-16 10:00:00,BMFBOVESPA:WEGE3,0.82396283 +14726,2004-12-17 10:00:00,BMFBOVESPA:WEGE3,0.81360783 +14727,2004-12-20 10:00:00,BMFBOVESPA:WEGE3,0.81508711 +14728,2004-12-21 10:00:00,BMFBOVESPA:WEGE3,0.81508711 +14729,2004-12-22 10:00:00,BMFBOVESPA:WEGE3,0.80916997 +14730,2004-12-23 10:00:00,BMFBOVESPA:WEGE3,0.81212854 +14731,2004-12-27 10:00:00,BMFBOVESPA:WEGE3,0.8165664 +14732,2004-12-28 10:00:00,BMFBOVESPA:WEGE3,0.81360783 +14733,2004-12-29 10:00:00,BMFBOVESPA:WEGE3,0.81508711 +14734,2004-12-30 10:00:00,BMFBOVESPA:WEGE3,0.83135927 +14735,2005-01-03 10:00:00,BMFBOVESPA:WEGE3,0.83283856 +14736,2005-01-04 10:00:00,BMFBOVESPA:WEGE3,0.8387557 +14737,2005-01-05 10:00:00,BMFBOVESPA:WEGE3,0.84467285 +14738,2005-01-06 10:00:00,BMFBOVESPA:WEGE3,0.85059 +14739,2005-01-07 10:00:00,BMFBOVESPA:WEGE3,0.85946572 +14740,2005-01-10 10:00:00,BMFBOVESPA:WEGE3,0.85354857 +14741,2005-01-11 10:00:00,BMFBOVESPA:WEGE3,0.85650715 +14742,2005-01-12 10:00:00,BMFBOVESPA:WEGE3,0.8624243 +14743,2005-01-13 10:00:00,BMFBOVESPA:WEGE3,0.8964479 +14744,2005-01-14 10:00:00,BMFBOVESPA:WEGE3,0.89201003 +14745,2005-01-17 10:00:00,BMFBOVESPA:WEGE3,0.87869645 +14746,2005-01-18 10:00:00,BMFBOVESPA:WEGE3,0.86834144 +14747,2005-01-19 10:00:00,BMFBOVESPA:WEGE3,0.8846136 +14748,2005-01-20 10:00:00,BMFBOVESPA:WEGE3,0.86982073 +14749,2005-01-21 10:00:00,BMFBOVESPA:WEGE3,0.87869645 +14750,2005-01-24 10:00:00,BMFBOVESPA:WEGE3,0.8727793 +14751,2005-01-26 10:00:00,BMFBOVESPA:WEGE3,0.8846136 +14752,2005-01-27 10:00:00,BMFBOVESPA:WEGE3,0.87869645 +14753,2005-01-28 10:00:00,BMFBOVESPA:WEGE3,0.8846136 +14754,2005-01-31 10:00:00,BMFBOVESPA:WEGE3,0.88905146 +14755,2005-02-01 10:00:00,BMFBOVESPA:WEGE3,0.87573788 +14756,2005-02-02 10:00:00,BMFBOVESPA:WEGE3,0.88609289 +14757,2005-02-03 10:00:00,BMFBOVESPA:WEGE3,0.8727793 +14758,2005-02-04 10:00:00,BMFBOVESPA:WEGE3,0.87869645 +14759,2005-02-09 10:00:00,BMFBOVESPA:WEGE3,0.88905146 +14760,2005-02-10 10:00:00,BMFBOVESPA:WEGE3,0.89053075 +14761,2005-02-11 10:00:00,BMFBOVESPA:WEGE3,0.90088576 +14762,2005-02-14 10:00:00,BMFBOVESPA:WEGE3,0.90976148 +14763,2005-02-15 10:00:00,BMFBOVESPA:WEGE3,0.93343007 +14764,2005-02-16 10:00:00,BMFBOVESPA:WEGE3,0.95709866 +14765,2005-02-17 10:00:00,BMFBOVESPA:WEGE3,0.94822294 +14766,2005-02-18 10:00:00,BMFBOVESPA:WEGE3,0.92011649 +14767,2005-02-21 10:00:00,BMFBOVESPA:WEGE3,0.92307506 +14768,2005-02-22 10:00:00,BMFBOVESPA:WEGE3,0.91715791 +14769,2005-02-23 10:00:00,BMFBOVESPA:WEGE3,0.90828219 +14770,2005-02-24 10:00:00,BMFBOVESPA:WEGE3,0.90532362 +14771,2005-02-25 10:00:00,BMFBOVESPA:WEGE3,0.89792718 +14772,2005-02-28 10:00:00,BMFBOVESPA:WEGE3,0.88757217 +14773,2005-03-01 10:00:00,BMFBOVESPA:WEGE3,0.90532362 +14774,2005-03-02 10:00:00,BMFBOVESPA:WEGE3,0.90828219 +14775,2005-03-03 10:00:00,BMFBOVESPA:WEGE3,0.91567863 +14776,2005-03-04 10:00:00,BMFBOVESPA:WEGE3,0.91124077 +14777,2005-03-07 10:00:00,BMFBOVESPA:WEGE3,0.92307506 +14778,2005-03-08 10:00:00,BMFBOVESPA:WEGE3,0.92011649 +14779,2005-03-09 10:00:00,BMFBOVESPA:WEGE3,0.91567863 +14780,2005-03-10 10:00:00,BMFBOVESPA:WEGE3,0.90828219 +14781,2005-03-11 10:00:00,BMFBOVESPA:WEGE3,0.89940647 +14782,2005-03-14 10:00:00,BMFBOVESPA:WEGE3,0.89940647 +14783,2005-03-15 10:00:00,BMFBOVESPA:WEGE3,0.8964479 +14784,2005-03-16 10:00:00,BMFBOVESPA:WEGE3,0.88757217 +14785,2005-03-17 10:00:00,BMFBOVESPA:WEGE3,0.88757217 +14786,2005-03-18 10:00:00,BMFBOVESPA:WEGE3,0.89201003 +14787,2005-03-21 10:00:00,BMFBOVESPA:WEGE3,0.89348932 +14788,2005-03-22 10:00:00,BMFBOVESPA:WEGE3,0.89201003 +14789,2005-03-23 10:00:00,BMFBOVESPA:WEGE3,0.85798643 +14790,2005-03-24 10:00:00,BMFBOVESPA:WEGE3,0.89201003 +14791,2005-03-28 10:00:00,BMFBOVESPA:WEGE3,0.88165503 +14792,2005-03-29 10:00:00,BMFBOVESPA:WEGE3,0.85798643 +14793,2005-03-30 10:00:00,BMFBOVESPA:WEGE3,0.85650715 +14794,2005-03-31 10:00:00,BMFBOVESPA:WEGE3,0.84467285 +14795,2005-04-01 10:00:00,BMFBOVESPA:WEGE3,0.82692141 +14796,2005-04-04 10:00:00,BMFBOVESPA:WEGE3,0.82692141 +14797,2005-04-05 10:00:00,BMFBOVESPA:WEGE3,0.81952497 +14798,2005-04-06 10:00:00,BMFBOVESPA:WEGE3,0.82100426 +14799,2005-04-07 10:00:00,BMFBOVESPA:WEGE3,0.81804569 +14800,2005-04-08 10:00:00,BMFBOVESPA:WEGE3,0.81804569 +14801,2005-04-11 10:00:00,BMFBOVESPA:WEGE3,0.8047321 +14802,2005-04-12 10:00:00,BMFBOVESPA:WEGE3,0.80325282 +14803,2005-04-13 10:00:00,BMFBOVESPA:WEGE3,0.79141852 +14804,2005-04-14 10:00:00,BMFBOVESPA:WEGE3,0.75295706 +14805,2005-04-15 10:00:00,BMFBOVESPA:WEGE3,0.74999849 +14806,2005-04-18 10:00:00,BMFBOVESPA:WEGE3,0.77366708 +14807,2005-04-19 10:00:00,BMFBOVESPA:WEGE3,0.8387557 +14808,2005-04-20 10:00:00,BMFBOVESPA:WEGE3,0.83579713 +14809,2005-04-22 10:00:00,BMFBOVESPA:WEGE3,0.83283856 +14810,2005-04-25 10:00:00,BMFBOVESPA:WEGE3,0.83283856 +14811,2005-04-26 10:00:00,BMFBOVESPA:WEGE3,0.83579713 +14812,2005-04-27 10:00:00,BMFBOVESPA:WEGE3,0.83283856 +14813,2005-04-28 10:00:00,BMFBOVESPA:WEGE3,0.83431784 +14814,2005-04-29 10:00:00,BMFBOVESPA:WEGE3,0.84467285 +14815,2005-05-02 10:00:00,BMFBOVESPA:WEGE3,0.85650715 +14816,2005-05-03 10:00:00,BMFBOVESPA:WEGE3,0.85650715 +14817,2005-05-04 10:00:00,BMFBOVESPA:WEGE3,0.85946572 +14818,2005-05-05 10:00:00,BMFBOVESPA:WEGE3,0.85650715 +14819,2005-05-06 10:00:00,BMFBOVESPA:WEGE3,0.85502786 +14820,2005-05-09 10:00:00,BMFBOVESPA:WEGE3,0.85059 +14821,2005-05-10 10:00:00,BMFBOVESPA:WEGE3,0.85354857 +14822,2005-05-11 10:00:00,BMFBOVESPA:WEGE3,0.84615214 +14823,2005-05-12 10:00:00,BMFBOVESPA:WEGE3,0.82248355 +14824,2005-05-13 10:00:00,BMFBOVESPA:WEGE3,0.80916997 +14825,2005-05-16 10:00:00,BMFBOVESPA:WEGE3,0.81508711 +14826,2005-05-17 10:00:00,BMFBOVESPA:WEGE3,0.81508711 +14827,2005-05-18 10:00:00,BMFBOVESPA:WEGE3,0.83283856 +14828,2005-05-19 10:00:00,BMFBOVESPA:WEGE3,0.82396283 +14829,2005-05-20 10:00:00,BMFBOVESPA:WEGE3,0.81064925 +14830,2005-05-23 10:00:00,BMFBOVESPA:WEGE3,0.80916997 +14831,2005-05-24 10:00:00,BMFBOVESPA:WEGE3,0.80916997 +14832,2005-05-25 10:00:00,BMFBOVESPA:WEGE3,0.80621139 +14833,2005-05-27 10:00:00,BMFBOVESPA:WEGE3,0.80769068 +14834,2005-05-30 10:00:00,BMFBOVESPA:WEGE3,0.83283856 +14835,2005-05-31 10:00:00,BMFBOVESPA:WEGE3,0.89201003 +14836,2005-06-01 10:00:00,BMFBOVESPA:WEGE3,0.8846136 +14837,2005-06-02 10:00:00,BMFBOVESPA:WEGE3,0.89201003 +14838,2005-06-03 10:00:00,BMFBOVESPA:WEGE3,0.88017574 +14839,2005-06-06 10:00:00,BMFBOVESPA:WEGE3,0.86686216 +14840,2005-06-07 10:00:00,BMFBOVESPA:WEGE3,0.89201003 +14841,2005-06-08 10:00:00,BMFBOVESPA:WEGE3,0.89348932 +14842,2005-06-09 10:00:00,BMFBOVESPA:WEGE3,0.86982073 +14843,2005-06-10 10:00:00,BMFBOVESPA:WEGE3,0.89792718 +14844,2005-06-13 10:00:00,BMFBOVESPA:WEGE3,0.89348932 +14845,2005-06-14 10:00:00,BMFBOVESPA:WEGE3,0.89792718 +14846,2005-06-15 10:00:00,BMFBOVESPA:WEGE3,0.90976148 +14847,2005-06-16 10:00:00,BMFBOVESPA:WEGE3,0.89496861 +14848,2005-06-17 10:00:00,BMFBOVESPA:WEGE3,0.92011649 +14849,2005-06-20 10:00:00,BMFBOVESPA:WEGE3,0.9068029 +14850,2005-06-21 10:00:00,BMFBOVESPA:WEGE3,0.88757217 +14851,2005-06-22 10:00:00,BMFBOVESPA:WEGE3,0.88313431 +14852,2005-06-23 10:00:00,BMFBOVESPA:WEGE3,0.86982073 +14853,2005-06-24 10:00:00,BMFBOVESPA:WEGE3,0.89348932 +14854,2005-06-27 10:00:00,BMFBOVESPA:WEGE3,0.89496861 +14855,2005-06-28 10:00:00,BMFBOVESPA:WEGE3,0.86538287 +14856,2005-06-29 10:00:00,BMFBOVESPA:WEGE3,0.85946572 +14857,2005-06-30 10:00:00,BMFBOVESPA:WEGE3,0.86982073 +14858,2005-07-01 10:00:00,BMFBOVESPA:WEGE3,0.87130002 +14859,2005-07-04 10:00:00,BMFBOVESPA:WEGE3,0.85059 +14860,2005-07-05 10:00:00,BMFBOVESPA:WEGE3,0.85354857 +14861,2005-07-06 10:00:00,BMFBOVESPA:WEGE3,0.85354857 +14862,2005-07-07 10:00:00,BMFBOVESPA:WEGE3,0.84023499 +14863,2005-07-08 10:00:00,BMFBOVESPA:WEGE3,0.85354857 +14864,2005-07-11 10:00:00,BMFBOVESPA:WEGE3,0.83579713 +14865,2005-07-12 10:00:00,BMFBOVESPA:WEGE3,0.85059 +14866,2005-07-13 10:00:00,BMFBOVESPA:WEGE3,0.85946572 +14867,2005-07-14 10:00:00,BMFBOVESPA:WEGE3,0.85059 +14868,2005-07-15 10:00:00,BMFBOVESPA:WEGE3,0.8387557 +14869,2005-07-18 10:00:00,BMFBOVESPA:WEGE3,0.83283856 +14870,2005-07-19 10:00:00,BMFBOVESPA:WEGE3,0.84319357 +14871,2005-07-20 10:00:00,BMFBOVESPA:WEGE3,0.87721717 +14872,2005-07-21 10:00:00,BMFBOVESPA:WEGE3,0.89053075 +14873,2005-07-22 10:00:00,BMFBOVESPA:WEGE3,0.90088576 +14874,2005-07-25 10:00:00,BMFBOVESPA:WEGE3,0.87130002 +14875,2005-07-26 10:00:00,BMFBOVESPA:WEGE3,0.85798643 +14876,2005-07-27 10:00:00,BMFBOVESPA:WEGE3,0.87573788 +14877,2005-07-28 10:00:00,BMFBOVESPA:WEGE3,0.89940647 +14878,2005-07-29 10:00:00,BMFBOVESPA:WEGE3,0.87130002 +14879,2005-08-01 10:00:00,BMFBOVESPA:WEGE3,0.89496861 +14880,2005-08-02 10:00:00,BMFBOVESPA:WEGE3,0.89496861 +14881,2005-08-03 10:00:00,BMFBOVESPA:WEGE3,0.89201003 +14882,2005-08-04 10:00:00,BMFBOVESPA:WEGE3,0.89496861 +14883,2005-08-05 10:00:00,BMFBOVESPA:WEGE3,0.89496861 +14884,2005-08-08 10:00:00,BMFBOVESPA:WEGE3,0.90088576 +14885,2005-08-09 10:00:00,BMFBOVESPA:WEGE3,0.89053075 +14886,2005-08-10 10:00:00,BMFBOVESPA:WEGE3,0.89496861 +14887,2005-08-11 10:00:00,BMFBOVESPA:WEGE3,0.8964479 +14888,2005-08-12 10:00:00,BMFBOVESPA:WEGE3,0.88017574 +14889,2005-08-15 10:00:00,BMFBOVESPA:WEGE3,0.89201003 +14890,2005-08-16 10:00:00,BMFBOVESPA:WEGE3,0.8964479 +14891,2005-08-17 10:00:00,BMFBOVESPA:WEGE3,0.9068029 +14892,2005-08-18 10:00:00,BMFBOVESPA:WEGE3,0.8964479 +14893,2005-08-19 10:00:00,BMFBOVESPA:WEGE3,0.8964479 +14894,2005-08-22 10:00:00,BMFBOVESPA:WEGE3,0.9068029 +14895,2005-08-23 10:00:00,BMFBOVESPA:WEGE3,0.8964479 +14896,2005-08-24 10:00:00,BMFBOVESPA:WEGE3,0.89496861 +14897,2005-08-25 10:00:00,BMFBOVESPA:WEGE3,0.90976148 +14898,2005-08-26 10:00:00,BMFBOVESPA:WEGE3,0.9068029 +14899,2005-08-29 10:00:00,BMFBOVESPA:WEGE3,0.9068029 +14900,2005-08-30 10:00:00,BMFBOVESPA:WEGE3,0.90088576 +14901,2005-08-31 10:00:00,BMFBOVESPA:WEGE3,0.90828219 +14902,2005-09-01 10:00:00,BMFBOVESPA:WEGE3,0.90976148 +14903,2005-09-02 10:00:00,BMFBOVESPA:WEGE3,0.92455435 +14904,2005-09-05 10:00:00,BMFBOVESPA:WEGE3,0.9186372 +14905,2005-09-06 10:00:00,BMFBOVESPA:WEGE3,0.9304715 +14906,2005-09-08 10:00:00,BMFBOVESPA:WEGE3,0.93638864 +14907,2005-09-09 10:00:00,BMFBOVESPA:WEGE3,0.94970223 +14908,2005-09-12 10:00:00,BMFBOVESPA:WEGE3,0.94378508 +14909,2005-09-13 10:00:00,BMFBOVESPA:WEGE3,0.93638864 +14910,2005-09-14 10:00:00,BMFBOVESPA:WEGE3,0.93786793 +14911,2005-09-15 10:00:00,BMFBOVESPA:WEGE3,0.92603363 +14912,2005-09-16 10:00:00,BMFBOVESPA:WEGE3,0.94526437 +14913,2005-09-19 10:00:00,BMFBOVESPA:WEGE3,0.93786793 +14914,2005-09-20 10:00:00,BMFBOVESPA:WEGE3,0.95118151 +14915,2005-09-21 10:00:00,BMFBOVESPA:WEGE3,0.93638864 +14916,2005-09-22 10:00:00,BMFBOVESPA:WEGE3,0.93343007 +14917,2005-09-23 10:00:00,BMFBOVESPA:WEGE3,0.9304715 +14918,2005-09-26 10:00:00,BMFBOVESPA:WEGE3,0.9068029 +14919,2005-09-27 10:00:00,BMFBOVESPA:WEGE3,0.8964479 +14920,2005-09-28 10:00:00,BMFBOVESPA:WEGE3,0.90384433 +14921,2005-09-29 10:00:00,BMFBOVESPA:WEGE3,0.90384433 +14922,2005-09-30 10:00:00,BMFBOVESPA:WEGE3,0.90828219 +14923,2005-10-03 10:00:00,BMFBOVESPA:WEGE3,0.91715791 +14924,2005-10-04 10:00:00,BMFBOVESPA:WEGE3,0.90828219 +14925,2005-10-05 10:00:00,BMFBOVESPA:WEGE3,0.8964479 +14926,2005-10-06 10:00:00,BMFBOVESPA:WEGE3,0.90088576 +14927,2005-10-07 10:00:00,BMFBOVESPA:WEGE3,0.8964479 +14928,2005-10-10 10:00:00,BMFBOVESPA:WEGE3,0.90384433 +14929,2005-10-11 10:00:00,BMFBOVESPA:WEGE3,0.90532362 +14930,2005-10-13 10:00:00,BMFBOVESPA:WEGE3,0.8727793 +14931,2005-10-14 10:00:00,BMFBOVESPA:WEGE3,0.8964479 +14932,2005-10-17 10:00:00,BMFBOVESPA:WEGE3,0.90384433 +14933,2005-10-18 10:00:00,BMFBOVESPA:WEGE3,0.8727793 +14934,2005-10-19 10:00:00,BMFBOVESPA:WEGE3,0.88313431 +14935,2005-10-20 10:00:00,BMFBOVESPA:WEGE3,0.8387557 +14936,2005-10-21 10:00:00,BMFBOVESPA:WEGE3,0.87869645 +14937,2005-10-24 10:00:00,BMFBOVESPA:WEGE3,0.92159577 +14938,2005-10-25 10:00:00,BMFBOVESPA:WEGE3,0.8964479 +14939,2005-10-26 10:00:00,BMFBOVESPA:WEGE3,0.8964479 +14940,2005-10-27 10:00:00,BMFBOVESPA:WEGE3,0.8846136 +14941,2005-10-28 10:00:00,BMFBOVESPA:WEGE3,0.89053075 +14942,2005-10-31 10:00:00,BMFBOVESPA:WEGE3,0.89053075 +14943,2005-11-01 10:00:00,BMFBOVESPA:WEGE3,0.90384433 +14944,2005-11-03 10:00:00,BMFBOVESPA:WEGE3,0.89940647 +14945,2005-11-04 10:00:00,BMFBOVESPA:WEGE3,0.8964479 +14946,2005-11-07 10:00:00,BMFBOVESPA:WEGE3,0.8964479 +14947,2005-11-08 10:00:00,BMFBOVESPA:WEGE3,0.8964479 +14948,2005-11-09 10:00:00,BMFBOVESPA:WEGE3,0.90384433 +14949,2005-11-10 10:00:00,BMFBOVESPA:WEGE3,0.90384433 +14950,2005-11-11 10:00:00,BMFBOVESPA:WEGE3,0.9068029 +14951,2005-11-14 10:00:00,BMFBOVESPA:WEGE3,0.90976148 +14952,2005-11-16 10:00:00,BMFBOVESPA:WEGE3,0.8964479 +14953,2005-11-17 10:00:00,BMFBOVESPA:WEGE3,0.90384433 +14954,2005-11-18 10:00:00,BMFBOVESPA:WEGE3,0.8964479 +14955,2005-11-21 10:00:00,BMFBOVESPA:WEGE3,0.8964479 +14956,2005-11-22 10:00:00,BMFBOVESPA:WEGE3,0.90384433 +14957,2005-11-23 10:00:00,BMFBOVESPA:WEGE3,0.92011649 +14958,2005-11-24 10:00:00,BMFBOVESPA:WEGE3,0.91715791 +14959,2005-11-25 10:00:00,BMFBOVESPA:WEGE3,0.89792718 +14960,2005-11-28 10:00:00,BMFBOVESPA:WEGE3,0.8964479 +14961,2005-11-29 10:00:00,BMFBOVESPA:WEGE3,0.8964479 +14962,2005-11-30 10:00:00,BMFBOVESPA:WEGE3,0.91567863 +14963,2005-12-01 10:00:00,BMFBOVESPA:WEGE3,0.92751292 +14964,2005-12-02 10:00:00,BMFBOVESPA:WEGE3,0.94526437 +14965,2005-12-05 10:00:00,BMFBOVESPA:WEGE3,0.95118151 +14966,2005-12-06 10:00:00,BMFBOVESPA:WEGE3,0.95118151 +14967,2005-12-07 10:00:00,BMFBOVESPA:WEGE3,0.94526437 +14968,2005-12-08 10:00:00,BMFBOVESPA:WEGE3,0.94230579 +14969,2005-12-09 10:00:00,BMFBOVESPA:WEGE3,0.93195078 +14970,2005-12-12 10:00:00,BMFBOVESPA:WEGE3,0.90976148 +14971,2005-12-13 10:00:00,BMFBOVESPA:WEGE3,0.91715791 +14972,2005-12-14 10:00:00,BMFBOVESPA:WEGE3,0.92751292 +14973,2005-12-15 10:00:00,BMFBOVESPA:WEGE3,0.92455435 +14974,2005-12-16 10:00:00,BMFBOVESPA:WEGE3,0.90828219 +14975,2005-12-19 10:00:00,BMFBOVESPA:WEGE3,0.89940647 +14976,2005-12-20 10:00:00,BMFBOVESPA:WEGE3,0.90532362 +14977,2005-12-21 10:00:00,BMFBOVESPA:WEGE3,0.91124077 +14978,2005-12-22 10:00:00,BMFBOVESPA:WEGE3,0.90532362 +14979,2005-12-23 10:00:00,BMFBOVESPA:WEGE3,0.90384433 +14980,2005-12-26 10:00:00,BMFBOVESPA:WEGE3,0.90236504 +14981,2005-12-27 10:00:00,BMFBOVESPA:WEGE3,0.92307506 +14982,2005-12-28 10:00:00,BMFBOVESPA:WEGE3,0.91124077 +14983,2005-12-29 10:00:00,BMFBOVESPA:WEGE3,0.92455435 +14984,2006-01-02 10:00:00,BMFBOVESPA:WEGE3,0.91272005 +14985,2006-01-03 10:00:00,BMFBOVESPA:WEGE3,0.94822294 +14986,2006-01-04 10:00:00,BMFBOVESPA:WEGE3,0.97189153 +14987,2006-01-05 10:00:00,BMFBOVESPA:WEGE3,0.98520511 +14988,2006-01-06 10:00:00,BMFBOVESPA:WEGE3,0.99703941 +14989,2006-01-09 10:00:00,BMFBOVESPA:WEGE3,1.020708 +14990,2006-01-10 10:00:00,BMFBOVESPA:WEGE3,1.01183228 +14991,2006-01-11 10:00:00,BMFBOVESPA:WEGE3,1.01774943 +14992,2006-01-12 10:00:00,BMFBOVESPA:WEGE3,1.00443584 +14993,2006-01-13 10:00:00,BMFBOVESPA:WEGE3,1.0088737 +14994,2006-01-16 10:00:00,BMFBOVESPA:WEGE3,1.01035299 +14995,2006-01-17 10:00:00,BMFBOVESPA:WEGE3,1.00739442 +14996,2006-01-18 10:00:00,BMFBOVESPA:WEGE3,0.98372583 +14997,2006-01-19 10:00:00,BMFBOVESPA:WEGE3,0.99703941 +14998,2006-01-20 10:00:00,BMFBOVESPA:WEGE3,0.96005723 +14999,2006-01-23 10:00:00,BMFBOVESPA:WEGE3,0.94822294 +15000,2006-01-24 10:00:00,BMFBOVESPA:WEGE3,0.94230579 +15001,2006-01-26 10:00:00,BMFBOVESPA:WEGE3,1.00147727 +15002,2006-01-27 10:00:00,BMFBOVESPA:WEGE3,0.97189153 +15003,2006-01-30 10:00:00,BMFBOVESPA:WEGE3,1.00147727 +15004,2006-01-31 10:00:00,BMFBOVESPA:WEGE3,1.01479085 +15005,2006-02-01 10:00:00,BMFBOVESPA:WEGE3,1.01035299 +15006,2006-02-02 10:00:00,BMFBOVESPA:WEGE3,0.9866844 +15007,2006-02-03 10:00:00,BMFBOVESPA:WEGE3,0.99112226 +15008,2006-02-06 10:00:00,BMFBOVESPA:WEGE3,0.97189153 +15009,2006-02-07 10:00:00,BMFBOVESPA:WEGE3,0.96005723 +15010,2006-02-08 10:00:00,BMFBOVESPA:WEGE3,0.97780868 +15011,2006-02-09 10:00:00,BMFBOVESPA:WEGE3,0.97189153 +15012,2006-02-10 10:00:00,BMFBOVESPA:WEGE3,0.95414009 +15013,2006-02-13 10:00:00,BMFBOVESPA:WEGE3,0.97189153 +15014,2006-02-14 10:00:00,BMFBOVESPA:WEGE3,0.95414009 +15015,2006-02-15 10:00:00,BMFBOVESPA:WEGE3,0.9644951 +15016,2006-02-16 10:00:00,BMFBOVESPA:WEGE3,0.98520511 +15017,2006-02-17 10:00:00,BMFBOVESPA:WEGE3,0.9748501 +15018,2006-02-20 10:00:00,BMFBOVESPA:WEGE3,0.9866844 +15019,2006-02-21 10:00:00,BMFBOVESPA:WEGE3,0.94970223 +15020,2006-02-22 10:00:00,BMFBOVESPA:WEGE3,0.93786793 +15021,2006-02-23 10:00:00,BMFBOVESPA:WEGE3,0.93638864 +15022,2006-02-24 10:00:00,BMFBOVESPA:WEGE3,0.94378508 +15023,2006-03-01 10:00:00,BMFBOVESPA:WEGE3,0.92307506 +15024,2006-03-02 10:00:00,BMFBOVESPA:WEGE3,0.91124077 +15025,2006-03-03 10:00:00,BMFBOVESPA:WEGE3,0.91272005 +15026,2006-03-06 10:00:00,BMFBOVESPA:WEGE3,0.91124077 +15027,2006-03-07 10:00:00,BMFBOVESPA:WEGE3,0.9068029 +15028,2006-03-08 10:00:00,BMFBOVESPA:WEGE3,0.90532362 +15029,2006-03-09 10:00:00,BMFBOVESPA:WEGE3,0.9304715 +15030,2006-03-10 10:00:00,BMFBOVESPA:WEGE3,0.93786793 +15031,2006-03-13 10:00:00,BMFBOVESPA:WEGE3,0.91272005 +15032,2006-03-14 10:00:00,BMFBOVESPA:WEGE3,0.91567863 +15033,2006-03-15 10:00:00,BMFBOVESPA:WEGE3,0.91715791 +15034,2006-03-16 10:00:00,BMFBOVESPA:WEGE3,0.95414009 +15035,2006-03-17 10:00:00,BMFBOVESPA:WEGE3,0.99999798 +15036,2006-03-20 10:00:00,BMFBOVESPA:WEGE3,0.99556012 +15037,2006-03-21 10:00:00,BMFBOVESPA:WEGE3,1.01922871 +15038,2006-03-22 10:00:00,BMFBOVESPA:WEGE3,1.01331157 +15039,2006-03-23 10:00:00,BMFBOVESPA:WEGE3,1.00739442 +15040,2006-03-24 10:00:00,BMFBOVESPA:WEGE3,0.99999798 +15041,2006-03-27 10:00:00,BMFBOVESPA:WEGE3,1.01331157 +15042,2006-03-28 10:00:00,BMFBOVESPA:WEGE3,0.98964297 +15043,2006-03-29 10:00:00,BMFBOVESPA:WEGE3,0.99999798 +15044,2006-03-30 10:00:00,BMFBOVESPA:WEGE3,1.00739442 +15045,2006-03-31 10:00:00,BMFBOVESPA:WEGE3,0.99112226 +15046,2006-04-03 10:00:00,BMFBOVESPA:WEGE3,1.01479085 +15047,2006-04-04 10:00:00,BMFBOVESPA:WEGE3,1.01331157 +15048,2006-04-05 10:00:00,BMFBOVESPA:WEGE3,1.00591513 +15049,2006-04-06 10:00:00,BMFBOVESPA:WEGE3,1.03993873 +15050,2006-04-07 10:00:00,BMFBOVESPA:WEGE3,1.03845944 +15051,2006-04-10 10:00:00,BMFBOVESPA:WEGE3,1.0325423 +15052,2006-04-11 10:00:00,BMFBOVESPA:WEGE3,1.02662515 +15053,2006-04-12 10:00:00,BMFBOVESPA:WEGE3,1.00591513 +15054,2006-04-13 10:00:00,BMFBOVESPA:WEGE3,0.98964297 +15055,2006-04-17 10:00:00,BMFBOVESPA:WEGE3,1.01183228 +15056,2006-04-18 10:00:00,BMFBOVESPA:WEGE3,1.04585588 +15057,2006-04-19 10:00:00,BMFBOVESPA:WEGE3,1.05769017 +15058,2006-04-20 10:00:00,BMFBOVESPA:WEGE3,1.05177303 +15059,2006-04-24 10:00:00,BMFBOVESPA:WEGE3,1.05177303 +15060,2006-04-25 10:00:00,BMFBOVESPA:WEGE3,1.05177303 +15061,2006-04-26 10:00:00,BMFBOVESPA:WEGE3,1.05177303 +15062,2006-04-27 10:00:00,BMFBOVESPA:WEGE3,1.04585588 +15063,2006-04-28 10:00:00,BMFBOVESPA:WEGE3,1.05177303 +15064,2006-05-02 10:00:00,BMFBOVESPA:WEGE3,1.05177303 +15065,2006-05-03 10:00:00,BMFBOVESPA:WEGE3,1.05177303 +15066,2006-05-04 10:00:00,BMFBOVESPA:WEGE3,1.05177303 +15067,2006-05-05 10:00:00,BMFBOVESPA:WEGE3,1.05177303 +15068,2006-05-08 10:00:00,BMFBOVESPA:WEGE3,1.05029374 +15069,2006-05-09 10:00:00,BMFBOVESPA:WEGE3,1.04585588 +15070,2006-05-10 10:00:00,BMFBOVESPA:WEGE3,1.03845944 +15071,2006-05-11 10:00:00,BMFBOVESPA:WEGE3,1.02514586 +15072,2006-05-12 10:00:00,BMFBOVESPA:WEGE3,1.02662515 +15073,2006-05-15 10:00:00,BMFBOVESPA:WEGE3,0.97780868 +15074,2006-05-16 10:00:00,BMFBOVESPA:WEGE3,0.99556012 +15075,2006-05-17 10:00:00,BMFBOVESPA:WEGE3,0.99112226 +15076,2006-05-18 10:00:00,BMFBOVESPA:WEGE3,1.00739442 +15077,2006-05-19 10:00:00,BMFBOVESPA:WEGE3,1.00739442 +15078,2006-05-22 10:00:00,BMFBOVESPA:WEGE3,0.99556012 +15079,2006-05-23 10:00:00,BMFBOVESPA:WEGE3,0.98964297 +15080,2006-05-24 10:00:00,BMFBOVESPA:WEGE3,1.00147727 +15081,2006-05-25 10:00:00,BMFBOVESPA:WEGE3,0.99999798 +15082,2006-05-26 10:00:00,BMFBOVESPA:WEGE3,1.0088737 +15083,2006-05-29 10:00:00,BMFBOVESPA:WEGE3,0.99999798 +15084,2006-05-30 10:00:00,BMFBOVESPA:WEGE3,0.98964297 +15085,2006-05-31 10:00:00,BMFBOVESPA:WEGE3,0.99556012 +15086,2006-06-01 10:00:00,BMFBOVESPA:WEGE3,1.00147727 +15087,2006-06-02 10:00:00,BMFBOVESPA:WEGE3,1.01479085 +15088,2006-06-05 10:00:00,BMFBOVESPA:WEGE3,1.03106301 +15089,2006-06-06 10:00:00,BMFBOVESPA:WEGE3,1.03845944 +15090,2006-06-07 10:00:00,BMFBOVESPA:WEGE3,1.02662515 +15091,2006-06-08 10:00:00,BMFBOVESPA:WEGE3,1.04585588 +15092,2006-06-09 10:00:00,BMFBOVESPA:WEGE3,1.05177303 +15093,2006-06-12 10:00:00,BMFBOVESPA:WEGE3,1.03845944 +15094,2006-06-13 10:00:00,BMFBOVESPA:WEGE3,1.03550087 +15095,2006-06-14 10:00:00,BMFBOVESPA:WEGE3,1.00147727 +15096,2006-06-16 10:00:00,BMFBOVESPA:WEGE3,1.05029374 +15097,2006-06-19 10:00:00,BMFBOVESPA:WEGE3,1.020708 +15098,2006-06-20 10:00:00,BMFBOVESPA:WEGE3,1.02662515 +15099,2006-06-21 10:00:00,BMFBOVESPA:WEGE3,1.05325231 +15100,2006-06-22 10:00:00,BMFBOVESPA:WEGE3,1.02810443 +15101,2006-06-23 10:00:00,BMFBOVESPA:WEGE3,1.04585588 +15102,2006-06-26 10:00:00,BMFBOVESPA:WEGE3,1.10206878 +15103,2006-06-27 10:00:00,BMFBOVESPA:WEGE3,1.08579663 +15104,2006-06-28 10:00:00,BMFBOVESPA:WEGE3,1.09171377 +15105,2006-06-29 10:00:00,BMFBOVESPA:WEGE3,1.0769209 +15106,2006-06-30 10:00:00,BMFBOVESPA:WEGE3,1.10650664 +15107,2006-07-03 10:00:00,BMFBOVESPA:WEGE3,1.11538237 +15108,2006-07-04 10:00:00,BMFBOVESPA:WEGE3,1.10354807 +15109,2006-07-05 10:00:00,BMFBOVESPA:WEGE3,1.10650664 +15110,2006-07-06 10:00:00,BMFBOVESPA:WEGE3,1.11538237 +15111,2006-07-07 10:00:00,BMFBOVESPA:WEGE3,1.1227788 +15112,2006-07-10 10:00:00,BMFBOVESPA:WEGE3,1.12573737 +15113,2006-07-11 10:00:00,BMFBOVESPA:WEGE3,1.11982023 +15114,2006-07-12 10:00:00,BMFBOVESPA:WEGE3,1.12425809 +15115,2006-07-13 10:00:00,BMFBOVESPA:WEGE3,1.10502736 +15116,2006-07-14 10:00:00,BMFBOVESPA:WEGE3,1.10650664 +15117,2006-07-17 10:00:00,BMFBOVESPA:WEGE3,1.10946522 +15118,2006-07-18 10:00:00,BMFBOVESPA:WEGE3,1.10354807 +15119,2006-07-19 10:00:00,BMFBOVESPA:WEGE3,1.09171377 +15120,2006-07-20 10:00:00,BMFBOVESPA:WEGE3,1.11982023 +15121,2006-07-21 10:00:00,BMFBOVESPA:WEGE3,1.11538237 +15122,2006-07-24 10:00:00,BMFBOVESPA:WEGE3,1.12573737 +15123,2006-07-25 10:00:00,BMFBOVESPA:WEGE3,1.13313381 +15124,2006-07-26 10:00:00,BMFBOVESPA:WEGE3,1.11686165 +15125,2006-07-27 10:00:00,BMFBOVESPA:WEGE3,1.1346131 +15126,2006-07-28 10:00:00,BMFBOVESPA:WEGE3,1.1227788 +15127,2006-07-31 10:00:00,BMFBOVESPA:WEGE3,1.11242379 +15128,2006-08-01 10:00:00,BMFBOVESPA:WEGE3,1.12573737 +15129,2006-08-02 10:00:00,BMFBOVESPA:WEGE3,1.14940597 +15130,2006-08-03 10:00:00,BMFBOVESPA:WEGE3,1.16271955 +15131,2006-08-04 10:00:00,BMFBOVESPA:WEGE3,1.17159527 +15132,2006-08-07 10:00:00,BMFBOVESPA:WEGE3,1.17751242 +15133,2006-08-08 10:00:00,BMFBOVESPA:WEGE3,1.18047099 +15134,2006-08-09 10:00:00,BMFBOVESPA:WEGE3,1.19378457 +15135,2006-08-10 10:00:00,BMFBOVESPA:WEGE3,1.19970172 +15136,2006-08-11 10:00:00,BMFBOVESPA:WEGE3,1.20709816 +15137,2006-08-14 10:00:00,BMFBOVESPA:WEGE3,1.21893245 +15138,2006-08-15 10:00:00,BMFBOVESPA:WEGE3,1.21893245 +15139,2006-08-16 10:00:00,BMFBOVESPA:WEGE3,1.21597388 +15140,2006-08-17 10:00:00,BMFBOVESPA:WEGE3,1.2130153 +15141,2006-08-18 10:00:00,BMFBOVESPA:WEGE3,1.21153602 +15142,2006-08-21 10:00:00,BMFBOVESPA:WEGE3,1.2130153 +15143,2006-08-22 10:00:00,BMFBOVESPA:WEGE3,1.19674315 +15144,2006-08-23 10:00:00,BMFBOVESPA:WEGE3,1.19378457 +15145,2006-08-24 10:00:00,BMFBOVESPA:WEGE3,1.19378457 +15146,2006-08-25 10:00:00,BMFBOVESPA:WEGE3,1.2248496 +15147,2006-08-28 10:00:00,BMFBOVESPA:WEGE3,1.22632889 +15148,2006-08-29 10:00:00,BMFBOVESPA:WEGE3,1.23224603 +15149,2006-08-30 10:00:00,BMFBOVESPA:WEGE3,1.22632889 +15150,2006-08-31 10:00:00,BMFBOVESPA:WEGE3,1.19378457 +15151,2006-09-01 10:00:00,BMFBOVESPA:WEGE3,1.22632889 +15152,2006-09-04 10:00:00,BMFBOVESPA:WEGE3,1.23076675 +15153,2006-09-05 10:00:00,BMFBOVESPA:WEGE3,1.20709816 +15154,2006-09-06 10:00:00,BMFBOVESPA:WEGE3,1.21893245 +15155,2006-09-08 10:00:00,BMFBOVESPA:WEGE3,1.24408033 +15156,2006-09-11 10:00:00,BMFBOVESPA:WEGE3,1.21893245 +15157,2006-09-12 10:00:00,BMFBOVESPA:WEGE3,1.23964247 +15158,2006-09-13 10:00:00,BMFBOVESPA:WEGE3,1.26479035 +15159,2006-09-14 10:00:00,BMFBOVESPA:WEGE3,1.25739391 +15160,2006-09-15 10:00:00,BMFBOVESPA:WEGE3,1.25739391 +15161,2006-09-18 10:00:00,BMFBOVESPA:WEGE3,1.24999748 +15162,2006-09-19 10:00:00,BMFBOVESPA:WEGE3,1.23520461 +15163,2006-09-20 10:00:00,BMFBOVESPA:WEGE3,1.22337046 +15164,2006-09-21 10:00:00,BMFBOVESPA:WEGE3,1.23520461 +15165,2006-09-22 10:00:00,BMFBOVESPA:WEGE3,1.2366839 +15166,2006-09-25 10:00:00,BMFBOVESPA:WEGE3,1.24260104 +15167,2006-09-26 10:00:00,BMFBOVESPA:WEGE3,1.26331106 +15168,2006-09-27 10:00:00,BMFBOVESPA:WEGE3,1.29585537 +15169,2006-09-28 10:00:00,BMFBOVESPA:WEGE3,1.3150861 +15170,2006-09-29 10:00:00,BMFBOVESPA:WEGE3,1.2928968 +15171,2006-10-02 10:00:00,BMFBOVESPA:WEGE3,1.3150861 +15172,2006-10-03 10:00:00,BMFBOVESPA:WEGE3,1.30916896 +15173,2006-10-04 10:00:00,BMFBOVESPA:WEGE3,1.35502685 +15174,2006-10-05 10:00:00,BMFBOVESPA:WEGE3,1.34467184 +15175,2006-10-06 10:00:00,BMFBOVESPA:WEGE3,1.37425758 +15176,2006-10-09 10:00:00,BMFBOVESPA:WEGE3,1.41419833 +15177,2006-10-10 10:00:00,BMFBOVESPA:WEGE3,1.43342906 +15178,2006-10-11 10:00:00,BMFBOVESPA:WEGE3,1.43342906 +15179,2006-10-13 10:00:00,BMFBOVESPA:WEGE3,1.44674264 +15180,2006-10-16 10:00:00,BMFBOVESPA:WEGE3,1.45857694 +15181,2006-10-17 10:00:00,BMFBOVESPA:WEGE3,1.41567762 +15182,2006-10-18 10:00:00,BMFBOVESPA:WEGE3,1.42011548 +15183,2006-10-19 10:00:00,BMFBOVESPA:WEGE3,1.42011548 +15184,2006-10-20 10:00:00,BMFBOVESPA:WEGE3,1.39644689 +15185,2006-10-23 10:00:00,BMFBOVESPA:WEGE3,1.42603263 +15186,2006-10-24 10:00:00,BMFBOVESPA:WEGE3,1.3949676 +15187,2006-10-25 10:00:00,BMFBOVESPA:WEGE3,1.36538186 +15188,2006-10-26 10:00:00,BMFBOVESPA:WEGE3,1.35650614 +15189,2006-10-27 10:00:00,BMFBOVESPA:WEGE3,1.34023398 +15190,2006-10-30 10:00:00,BMFBOVESPA:WEGE3,1.32396183 +15191,2006-10-31 10:00:00,BMFBOVESPA:WEGE3,1.36834043 +15192,2006-11-01 10:00:00,BMFBOVESPA:WEGE3,1.42011548 +15193,2006-11-03 10:00:00,BMFBOVESPA:WEGE3,1.4408255 +15194,2006-11-06 10:00:00,BMFBOVESPA:WEGE3,1.49407983 +15195,2006-11-07 10:00:00,BMFBOVESPA:WEGE3,1.43934621 +15196,2006-11-08 10:00:00,BMFBOVESPA:WEGE3,1.53845843 +15197,2006-11-09 10:00:00,BMFBOVESPA:WEGE3,1.55177202 +15198,2006-11-10 10:00:00,BMFBOVESPA:WEGE3,1.60206777 +15199,2006-11-13 10:00:00,BMFBOVESPA:WEGE3,1.61538136 +15200,2006-11-14 10:00:00,BMFBOVESPA:WEGE3,1.68342856 +15201,2006-11-16 10:00:00,BMFBOVESPA:WEGE3,1.68342856 +15202,2006-11-17 10:00:00,BMFBOVESPA:WEGE3,1.72928645 +15203,2006-11-21 10:00:00,BMFBOVESPA:WEGE3,1.82396082 +15204,2006-11-22 10:00:00,BMFBOVESPA:WEGE3,1.84171226 +15205,2006-11-23 10:00:00,BMFBOVESPA:WEGE3,1.85206727 +15206,2006-11-24 10:00:00,BMFBOVESPA:WEGE3,1.80916795 +15207,2006-11-27 10:00:00,BMFBOVESPA:WEGE3,1.78845793 +15208,2006-11-28 10:00:00,BMFBOVESPA:WEGE3,1.75443433 +15209,2006-11-29 10:00:00,BMFBOVESPA:WEGE3,1.77218577 +15210,2006-11-30 10:00:00,BMFBOVESPA:WEGE3,1.71005572 +15211,2006-12-01 10:00:00,BMFBOVESPA:WEGE3,1.71005572 +15212,2006-12-04 10:00:00,BMFBOVESPA:WEGE3,1.69230428 +15213,2006-12-05 10:00:00,BMFBOVESPA:WEGE3,1.84171226 +15214,2006-12-06 10:00:00,BMFBOVESPA:WEGE3,1.83135725 +15215,2006-12-07 10:00:00,BMFBOVESPA:WEGE3,1.76331005 +15216,2006-12-08 10:00:00,BMFBOVESPA:WEGE3,1.7692272 +15217,2006-12-11 10:00:00,BMFBOVESPA:WEGE3,1.73964146 +15218,2006-12-12 10:00:00,BMFBOVESPA:WEGE3,1.76331005 +15219,2006-12-13 10:00:00,BMFBOVESPA:WEGE3,1.76183077 +15220,2006-12-14 10:00:00,BMFBOVESPA:WEGE3,1.77514435 +15221,2006-12-15 10:00:00,BMFBOVESPA:WEGE3,1.7914165 +15222,2006-12-18 10:00:00,BMFBOVESPA:WEGE3,1.8032508 +15223,2006-12-19 10:00:00,BMFBOVESPA:WEGE3,1.77662363 +15224,2006-12-20 10:00:00,BMFBOVESPA:WEGE3,1.81804367 +15225,2006-12-21 10:00:00,BMFBOVESPA:WEGE3,1.81804367 +15226,2006-12-22 10:00:00,BMFBOVESPA:WEGE3,1.84467083 +15227,2006-12-26 10:00:00,BMFBOVESPA:WEGE3,1.94970021 +15228,2006-12-27 10:00:00,BMFBOVESPA:WEGE3,2.01626812 +15229,2006-12-28 10:00:00,BMFBOVESPA:WEGE3,2.0073924 +15230,2007-01-02 10:00:00,BMFBOVESPA:WEGE3,2.10058748 +15231,2007-01-03 10:00:00,BMFBOVESPA:WEGE3,2.09023247 +15232,2007-01-04 10:00:00,BMFBOVESPA:WEGE3,2.0754396 +15233,2007-01-05 10:00:00,BMFBOVESPA:WEGE3,1.99259953 +15234,2007-01-08 10:00:00,BMFBOVESPA:WEGE3,1.9511795 +15235,2007-01-09 10:00:00,BMFBOVESPA:WEGE3,1.9852031 +15236,2007-01-10 10:00:00,BMFBOVESPA:WEGE3,2.05472958 +15237,2007-01-11 10:00:00,BMFBOVESPA:WEGE3,2.00443383 +15238,2007-01-12 10:00:00,BMFBOVESPA:WEGE3,1.97041023 +15239,2007-01-15 10:00:00,BMFBOVESPA:WEGE3,1.96893094 +15240,2007-01-16 10:00:00,BMFBOVESPA:WEGE3,1.96301379 +15241,2007-01-17 10:00:00,BMFBOVESPA:WEGE3,1.97632737 +15242,2007-01-18 10:00:00,BMFBOVESPA:WEGE3,1.96893094 +15243,2007-01-19 10:00:00,BMFBOVESPA:WEGE3,1.94970021 +15244,2007-01-22 10:00:00,BMFBOVESPA:WEGE3,1.96893094 +15245,2007-01-23 10:00:00,BMFBOVESPA:WEGE3,2.04881243 +15246,2007-01-24 10:00:00,BMFBOVESPA:WEGE3,2.11833892 +15247,2007-01-26 10:00:00,BMFBOVESPA:WEGE3,2.07839817 +15248,2007-01-29 10:00:00,BMFBOVESPA:WEGE3,2.00887169 +15249,2007-01-30 10:00:00,BMFBOVESPA:WEGE3,2.05472958 +15250,2007-01-31 10:00:00,BMFBOVESPA:WEGE3,2.01626812 +15251,2007-02-01 10:00:00,BMFBOVESPA:WEGE3,2.09319104 +15252,2007-02-02 10:00:00,BMFBOVESPA:WEGE3,2.17307254 +15253,2007-02-05 10:00:00,BMFBOVESPA:WEGE3,2.2455576 +15254,2007-02-06 10:00:00,BMFBOVESPA:WEGE3,2.22928544 +15255,2007-02-07 10:00:00,BMFBOVESPA:WEGE3,2.15975896 +15256,2007-02-08 10:00:00,BMFBOVESPA:WEGE3,2.17307254 +15257,2007-02-09 10:00:00,BMFBOVESPA:WEGE3,2.1996997 +15258,2007-02-12 10:00:00,BMFBOVESPA:WEGE3,2.2455576 +15259,2007-02-13 10:00:00,BMFBOVESPA:WEGE3,2.29881193 +15260,2007-02-14 10:00:00,BMFBOVESPA:WEGE3,2.28106049 +15261,2007-02-15 10:00:00,BMFBOVESPA:WEGE3,2.25443332 +15262,2007-02-16 10:00:00,BMFBOVESPA:WEGE3,2.26182976 +15263,2007-02-21 10:00:00,BMFBOVESPA:WEGE3,2.24851617 +15264,2007-02-22 10:00:00,BMFBOVESPA:WEGE3,2.21893043 +15265,2007-02-23 10:00:00,BMFBOVESPA:WEGE3,2.19674113 +15266,2007-02-26 10:00:00,BMFBOVESPA:WEGE3,2.22780616 +15267,2007-02-27 10:00:00,BMFBOVESPA:WEGE3,2.07396031 +15268,2007-02-28 10:00:00,BMFBOVESPA:WEGE3,2.08875318 +15269,2007-03-01 10:00:00,BMFBOVESPA:WEGE3,2.06212602 +15270,2007-03-02 10:00:00,BMFBOVESPA:WEGE3,2.09467033 +15271,2007-03-05 10:00:00,BMFBOVESPA:WEGE3,2.02218527 +15272,2007-03-06 10:00:00,BMFBOVESPA:WEGE3,2.10798391 +15273,2007-03-07 10:00:00,BMFBOVESPA:WEGE3,2.1553211 +15274,2007-03-08 10:00:00,BMFBOVESPA:WEGE3,2.1553211 +15275,2007-03-09 10:00:00,BMFBOVESPA:WEGE3,2.17455183 +15276,2007-03-12 10:00:00,BMFBOVESPA:WEGE3,2.19526184 +15277,2007-03-13 10:00:00,BMFBOVESPA:WEGE3,2.1212975 +15278,2007-03-14 10:00:00,BMFBOVESPA:WEGE3,2.1553211 +15279,2007-03-15 10:00:00,BMFBOVESPA:WEGE3,2.14200751 +15280,2007-03-16 10:00:00,BMFBOVESPA:WEGE3,2.23816117 +15281,2007-03-19 10:00:00,BMFBOVESPA:WEGE3,2.21745115 +15282,2007-03-20 10:00:00,BMFBOVESPA:WEGE3,2.21449257 +15283,2007-03-21 10:00:00,BMFBOVESPA:WEGE3,2.23816117 +15284,2007-03-22 10:00:00,BMFBOVESPA:WEGE3,2.21449257 +15285,2007-03-23 10:00:00,BMFBOVESPA:WEGE3,2.14940395 +15286,2007-03-26 10:00:00,BMFBOVESPA:WEGE3,2.12869393 +15287,2007-03-27 10:00:00,BMFBOVESPA:WEGE3,2.12721464 +15288,2007-03-28 10:00:00,BMFBOVESPA:WEGE3,2.12869393 +15289,2007-03-29 10:00:00,BMFBOVESPA:WEGE3,2.11538035 +15290,2007-03-30 10:00:00,BMFBOVESPA:WEGE3,2.06508459 +15291,2007-04-02 10:00:00,BMFBOVESPA:WEGE3,2.06508459 +15292,2007-04-03 10:00:00,BMFBOVESPA:WEGE3,2.07839817 +15293,2007-04-04 10:00:00,BMFBOVESPA:WEGE3,2.11833892 +15294,2007-04-05 10:00:00,BMFBOVESPA:WEGE3,2.03254028 +15295,2007-04-09 10:00:00,BMFBOVESPA:WEGE3,2.01774741 +15296,2007-04-10 10:00:00,BMFBOVESPA:WEGE3,2.02366456 +15297,2007-04-11 10:00:00,BMFBOVESPA:WEGE3,2.02514384 +15298,2007-04-12 10:00:00,BMFBOVESPA:WEGE3,1.9852031 +15299,2007-04-13 10:00:00,BMFBOVESPA:WEGE3,1.95709664 +15300,2007-04-16 10:00:00,BMFBOVESPA:WEGE3,1.91419732 +15301,2007-04-17 10:00:00,BMFBOVESPA:WEGE3,2.01330955 +15302,2007-04-18 10:00:00,BMFBOVESPA:WEGE3,2.04437457 +15303,2007-04-19 10:00:00,BMFBOVESPA:WEGE3,2.05916744 +15304,2007-04-20 10:00:00,BMFBOVESPA:WEGE3,2.07987746 +15305,2007-04-23 10:00:00,BMFBOVESPA:WEGE3,2.03845743 +15306,2007-04-24 10:00:00,BMFBOVESPA:WEGE3,2.04437457 +15307,2007-04-25 10:00:00,BMFBOVESPA:WEGE3,2.18786541 +15308,2007-04-26 10:00:00,BMFBOVESPA:WEGE3,2.23816117 +15309,2007-04-27 10:00:00,BMFBOVESPA:WEGE3,2.24111974 +15310,2007-04-30 10:00:00,BMFBOVESPA:WEGE3,2.23816117 +15311,2007-05-02 10:00:00,BMFBOVESPA:WEGE3,2.23816117 +15312,2007-05-03 10:00:00,BMFBOVESPA:WEGE3,2.20413757 +15313,2007-05-04 10:00:00,BMFBOVESPA:WEGE3,2.25443332 +15314,2007-05-07 10:00:00,BMFBOVESPA:WEGE3,2.23816117 +15315,2007-05-08 10:00:00,BMFBOVESPA:WEGE3,2.211534 +15316,2007-05-09 10:00:00,BMFBOVESPA:WEGE3,2.21745115 +15317,2007-05-10 10:00:00,BMFBOVESPA:WEGE3,2.18194826 +15318,2007-05-11 10:00:00,BMFBOVESPA:WEGE3,2.27810191 +15319,2007-05-14 10:00:00,BMFBOVESPA:WEGE3,2.4038413 +15320,2007-05-15 10:00:00,BMFBOVESPA:WEGE3,2.36685913 +15321,2007-05-16 10:00:00,BMFBOVESPA:WEGE3,2.41715489 +15322,2007-05-17 10:00:00,BMFBOVESPA:WEGE3,2.39052772 +15323,2007-05-18 10:00:00,BMFBOVESPA:WEGE3,2.42455117 +15324,2007-05-21 10:00:00,BMFBOVESPA:WEGE3,2.39644502 +15325,2007-05-22 10:00:00,BMFBOVESPA:WEGE3,2.33135624 +15326,2007-05-23 10:00:00,BMFBOVESPA:WEGE3,2.29733264 +15327,2007-05-24 10:00:00,BMFBOVESPA:WEGE3,2.25147475 +15328,2007-05-25 10:00:00,BMFBOVESPA:WEGE3,2.26478833 +15329,2007-05-28 10:00:00,BMFBOVESPA:WEGE3,2.30768765 +15330,2007-05-29 10:00:00,BMFBOVESPA:WEGE3,2.25147475 +15331,2007-05-30 10:00:00,BMFBOVESPA:WEGE3,2.20413757 +15332,2007-05-31 10:00:00,BMFBOVESPA:WEGE3,2.14496609 +15333,2007-06-01 10:00:00,BMFBOVESPA:WEGE3,2.22484758 +15334,2007-06-04 10:00:00,BMFBOVESPA:WEGE3,2.23668188 +15335,2007-06-05 10:00:00,BMFBOVESPA:WEGE3,2.22484758 +15336,2007-06-06 10:00:00,BMFBOVESPA:WEGE3,2.17307254 +15337,2007-06-08 10:00:00,BMFBOVESPA:WEGE3,2.21745115 +15338,2007-06-11 10:00:00,BMFBOVESPA:WEGE3,2.22780616 +15339,2007-06-12 10:00:00,BMFBOVESPA:WEGE3,2.22484758 +15340,2007-06-13 10:00:00,BMFBOVESPA:WEGE3,2.25887118 +15341,2007-06-14 10:00:00,BMFBOVESPA:WEGE3,2.22484758 +15342,2007-06-15 10:00:00,BMFBOVESPA:WEGE3,2.26478833 +15343,2007-06-18 10:00:00,BMFBOVESPA:WEGE3,2.27810191 +15344,2007-06-19 10:00:00,BMFBOVESPA:WEGE3,2.28697763 +15345,2007-06-20 10:00:00,BMFBOVESPA:WEGE3,2.26922619 +15346,2007-06-21 10:00:00,BMFBOVESPA:WEGE3,2.25295403 +15347,2007-06-22 10:00:00,BMFBOVESPA:WEGE3,2.28401906 +15348,2007-06-25 10:00:00,BMFBOVESPA:WEGE3,2.28401906 +15349,2007-06-26 10:00:00,BMFBOVESPA:WEGE3,2.32100123 +15350,2007-06-27 10:00:00,BMFBOVESPA:WEGE3,2.31952195 +15351,2007-06-28 10:00:00,BMFBOVESPA:WEGE3,2.33431482 +15352,2007-06-29 10:00:00,BMFBOVESPA:WEGE3,2.42898918 +15353,2007-07-02 10:00:00,BMFBOVESPA:WEGE3,2.49999496 +15354,2007-07-03 10:00:00,BMFBOVESPA:WEGE3,2.49407796 +15355,2007-07-04 10:00:00,BMFBOVESPA:WEGE3,2.50739154 +15356,2007-07-05 10:00:00,BMFBOVESPA:WEGE3,2.50739154 +15357,2007-07-06 10:00:00,BMFBOVESPA:WEGE3,2.64644422 +15358,2007-07-10 10:00:00,BMFBOVESPA:WEGE3,2.59319018 +15359,2007-07-11 10:00:00,BMFBOVESPA:WEGE3,2.5636043 +15360,2007-07-12 10:00:00,BMFBOVESPA:WEGE3,2.59762775 +15361,2007-07-13 10:00:00,BMFBOVESPA:WEGE3,2.66715453 +15362,2007-07-16 10:00:00,BMFBOVESPA:WEGE3,2.70709498 +15363,2007-07-17 10:00:00,BMFBOVESPA:WEGE3,2.71301228 +15364,2007-07-18 10:00:00,BMFBOVESPA:WEGE3,2.71892928 +15365,2007-07-19 10:00:00,BMFBOVESPA:WEGE3,2.86685797 +15366,2007-07-20 10:00:00,BMFBOVESPA:WEGE3,2.99555609 +15367,2007-07-23 10:00:00,BMFBOVESPA:WEGE3,2.93490532 +15368,2007-07-24 10:00:00,BMFBOVESPA:WEGE3,2.95117763 +15369,2007-07-25 10:00:00,BMFBOVESPA:WEGE3,2.88017156 +15370,2007-07-26 10:00:00,BMFBOVESPA:WEGE3,2.77218376 +15371,2007-07-27 10:00:00,BMFBOVESPA:WEGE3,2.8402311 +15372,2007-07-30 10:00:00,BMFBOVESPA:WEGE3,2.89348514 +15373,2007-07-31 10:00:00,BMFBOVESPA:WEGE3,2.82691752 +15374,2007-08-01 10:00:00,BMFBOVESPA:WEGE3,2.78549734 +15375,2007-08-02 10:00:00,BMFBOVESPA:WEGE3,2.79141463 +15376,2007-08-03 10:00:00,BMFBOVESPA:WEGE3,2.79881092 +15377,2007-08-06 10:00:00,BMFBOVESPA:WEGE3,2.89200585 +15378,2007-08-07 10:00:00,BMFBOVESPA:WEGE3,2.93490532 +15379,2007-08-08 10:00:00,BMFBOVESPA:WEGE3,2.90531943 +15380,2007-08-09 10:00:00,BMFBOVESPA:WEGE3,2.85502368 +15381,2007-08-10 10:00:00,BMFBOVESPA:WEGE3,2.8402311 +15382,2007-08-13 10:00:00,BMFBOVESPA:WEGE3,2.8638997 +15383,2007-08-14 10:00:00,BMFBOVESPA:WEGE3,2.80916593 +15384,2007-08-15 10:00:00,BMFBOVESPA:WEGE3,2.72040857 +15385,2007-08-16 10:00:00,BMFBOVESPA:WEGE3,2.69230241 +15386,2007-08-17 10:00:00,BMFBOVESPA:WEGE3,2.66419581 +15387,2007-08-20 10:00:00,BMFBOVESPA:WEGE3,2.61094148 +15388,2007-08-21 10:00:00,BMFBOVESPA:WEGE3,2.57100058 +15389,2007-08-22 10:00:00,BMFBOVESPA:WEGE3,2.67898883 +15390,2007-08-23 10:00:00,BMFBOVESPA:WEGE3,2.67898883 +15391,2007-08-24 10:00:00,BMFBOVESPA:WEGE3,2.75887017 +15392,2007-08-27 10:00:00,BMFBOVESPA:WEGE3,2.75887017 +15393,2007-08-28 10:00:00,BMFBOVESPA:WEGE3,2.67898883 +15394,2007-08-29 10:00:00,BMFBOVESPA:WEGE3,2.73076357 +15395,2007-08-30 10:00:00,BMFBOVESPA:WEGE3,2.75887017 +15396,2007-08-31 10:00:00,BMFBOVESPA:WEGE3,2.80029021 +15397,2007-09-03 10:00:00,BMFBOVESPA:WEGE3,2.85650297 +15398,2007-09-04 10:00:00,BMFBOVESPA:WEGE3,2.8121245 +15399,2007-09-05 10:00:00,BMFBOVESPA:WEGE3,2.8121245 +15400,2007-09-06 10:00:00,BMFBOVESPA:WEGE3,2.8402311 +15401,2007-09-10 10:00:00,BMFBOVESPA:WEGE3,2.73224286 +15402,2007-09-11 10:00:00,BMFBOVESPA:WEGE3,2.75887017 +15403,2007-09-12 10:00:00,BMFBOVESPA:WEGE3,2.75887017 +15404,2007-09-13 10:00:00,BMFBOVESPA:WEGE3,2.8121245 +15405,2007-09-14 10:00:00,BMFBOVESPA:WEGE3,2.8121245 +15406,2007-09-17 10:00:00,BMFBOVESPA:WEGE3,2.78845591 +15407,2007-09-18 10:00:00,BMFBOVESPA:WEGE3,2.86242026 +15408,2007-09-19 10:00:00,BMFBOVESPA:WEGE3,2.90384015 +15409,2007-09-20 10:00:00,BMFBOVESPA:WEGE3,2.90384015 +15410,2007-09-21 10:00:00,BMFBOVESPA:WEGE3,2.88313028 +15411,2007-09-24 10:00:00,BMFBOVESPA:WEGE3,2.88608885 +15412,2007-09-25 10:00:00,BMFBOVESPA:WEGE3,2.92898803 +15413,2007-09-26 10:00:00,BMFBOVESPA:WEGE3,2.94378104 +15414,2007-09-27 10:00:00,BMFBOVESPA:WEGE3,2.97928378 +15415,2007-09-28 10:00:00,BMFBOVESPA:WEGE3,2.99703537 +15416,2007-10-01 10:00:00,BMFBOVESPA:WEGE3,3.06508243 +15417,2007-10-02 10:00:00,BMFBOVESPA:WEGE3,3.05768614 +15418,2007-10-03 10:00:00,BMFBOVESPA:WEGE3,3.00295237 +15419,2007-10-04 10:00:00,BMFBOVESPA:WEGE3,3.00443166 +15420,2007-10-05 10:00:00,BMFBOVESPA:WEGE3,3.03105897 +15421,2007-10-08 10:00:00,BMFBOVESPA:WEGE3,3.05768614 +15422,2007-10-09 10:00:00,BMFBOVESPA:WEGE3,3.05028985 +15423,2007-10-10 10:00:00,BMFBOVESPA:WEGE3,3.03845556 +15424,2007-10-11 10:00:00,BMFBOVESPA:WEGE3,3.05324813 +15425,2007-10-15 10:00:00,BMFBOVESPA:WEGE3,3.08579274 +15426,2007-10-16 10:00:00,BMFBOVESPA:WEGE3,3.0902303 +15427,2007-10-17 10:00:00,BMFBOVESPA:WEGE3,3.20561483 +15428,2007-10-18 10:00:00,BMFBOVESPA:WEGE3,3.23372143 +15429,2007-10-19 10:00:00,BMFBOVESPA:WEGE3,3.21596984 +15430,2007-10-22 10:00:00,BMFBOVESPA:WEGE3,3.17898767 +15431,2007-10-23 10:00:00,BMFBOVESPA:WEGE3,3.2204077 +15432,2007-10-24 10:00:00,BMFBOVESPA:WEGE3,3.31212335 +15433,2007-10-25 10:00:00,BMFBOVESPA:WEGE3,3.32691637 +15434,2007-10-26 10:00:00,BMFBOVESPA:WEGE3,3.3683364 +15435,2007-10-29 10:00:00,BMFBOVESPA:WEGE3,3.42602859 +15436,2007-10-30 10:00:00,BMFBOVESPA:WEGE3,3.43490417 +15437,2007-10-31 10:00:00,BMFBOVESPA:WEGE3,3.54289241 +15438,2007-11-01 10:00:00,BMFBOVESPA:WEGE3,3.58283286 +15439,2007-11-05 10:00:00,BMFBOVESPA:WEGE3,3.68934182 +15440,2007-11-06 10:00:00,BMFBOVESPA:WEGE3,3.77218174 +15441,2007-11-07 10:00:00,BMFBOVESPA:WEGE3,3.7988089 +15442,2007-11-08 10:00:00,BMFBOVESPA:WEGE3,3.56360228 +15443,2007-11-09 10:00:00,BMFBOVESPA:WEGE3,3.50295151 +15444,2007-11-12 10:00:00,BMFBOVESPA:WEGE3,3.35502282 +15445,2007-11-13 10:00:00,BMFBOVESPA:WEGE3,3.34170923 +15446,2007-11-14 10:00:00,BMFBOVESPA:WEGE3,3.43490417 +15447,2007-11-16 10:00:00,BMFBOVESPA:WEGE3,3.39496371 +15448,2007-11-19 10:00:00,BMFBOVESPA:WEGE3,3.36389854 +15449,2007-11-21 10:00:00,BMFBOVESPA:WEGE3,3.27366189 +15450,2007-11-22 10:00:00,BMFBOVESPA:WEGE3,3.30620635 +15451,2007-11-23 10:00:00,BMFBOVESPA:WEGE3,3.29733077 +15452,2007-11-26 10:00:00,BMFBOVESPA:WEGE3,3.19230125 +15453,2007-11-27 10:00:00,BMFBOVESPA:WEGE3,3.24703502 +15454,2007-11-28 10:00:00,BMFBOVESPA:WEGE3,3.23372143 +15455,2007-11-29 10:00:00,BMFBOVESPA:WEGE3,3.23372143 +15456,2007-11-30 10:00:00,BMFBOVESPA:WEGE3,3.26182759 +15457,2007-12-03 10:00:00,BMFBOVESPA:WEGE3,3.27070361 +15458,2007-12-04 10:00:00,BMFBOVESPA:WEGE3,3.23520072 +15459,2007-12-05 10:00:00,BMFBOVESPA:WEGE3,3.29733077 +15460,2007-12-06 10:00:00,BMFBOVESPA:WEGE3,3.40236 +15461,2007-12-07 10:00:00,BMFBOVESPA:WEGE3,3.40236 +15462,2007-12-10 10:00:00,BMFBOVESPA:WEGE3,3.5547267 +15463,2007-12-11 10:00:00,BMFBOVESPA:WEGE3,3.43490417 +15464,2007-12-12 10:00:00,BMFBOVESPA:WEGE3,3.46892806 +15465,2007-12-13 10:00:00,BMFBOVESPA:WEGE3,3.43342488 +15466,2007-12-14 10:00:00,BMFBOVESPA:WEGE3,3.48519992 +15467,2007-12-17 10:00:00,BMFBOVESPA:WEGE3,3.34910552 +15468,2007-12-18 10:00:00,BMFBOVESPA:WEGE3,3.31656136 +15469,2007-12-19 10:00:00,BMFBOVESPA:WEGE3,3.4245493 +15470,2007-12-20 10:00:00,BMFBOVESPA:WEGE3,3.45117647 +15471,2007-12-21 10:00:00,BMFBOVESPA:WEGE3,3.45117647 +15472,2007-12-26 10:00:00,BMFBOVESPA:WEGE3,3.41123557 +15473,2007-12-27 10:00:00,BMFBOVESPA:WEGE3,3.35206424 +15474,2007-12-28 10:00:00,BMFBOVESPA:WEGE3,3.41123557 +15475,2008-01-02 10:00:00,BMFBOVESPA:WEGE3,3.38312942 +15476,2008-01-03 10:00:00,BMFBOVESPA:WEGE3,3.37869141 +15477,2008-01-04 10:00:00,BMFBOVESPA:WEGE3,3.36981583 +15478,2008-01-07 10:00:00,BMFBOVESPA:WEGE3,3.38312942 +15479,2008-01-08 10:00:00,BMFBOVESPA:WEGE3,3.2884549 +15480,2008-01-09 10:00:00,BMFBOVESPA:WEGE3,3.29585149 +15481,2008-01-10 10:00:00,BMFBOVESPA:WEGE3,3.23667971 +15482,2008-01-11 10:00:00,BMFBOVESPA:WEGE3,3.26182759 +15483,2008-01-14 10:00:00,BMFBOVESPA:WEGE3,3.22188714 +15484,2008-01-15 10:00:00,BMFBOVESPA:WEGE3,3.14052621 +15485,2008-01-16 10:00:00,BMFBOVESPA:WEGE3,2.92307103 +15486,2008-01-17 10:00:00,BMFBOVESPA:WEGE3,2.88904757 +15487,2008-01-18 10:00:00,BMFBOVESPA:WEGE3,2.93638461 +15488,2008-01-21 10:00:00,BMFBOVESPA:WEGE3,2.79141463 +15489,2008-01-22 10:00:00,BMFBOVESPA:WEGE3,2.71745029 +15490,2008-01-23 10:00:00,BMFBOVESPA:WEGE3,2.48963995 +15491,2008-01-24 10:00:00,BMFBOVESPA:WEGE3,2.60502448 +15492,2008-01-28 10:00:00,BMFBOVESPA:WEGE3,2.62573435 +15493,2008-01-29 10:00:00,BMFBOVESPA:WEGE3,2.7278053 +15494,2008-01-30 10:00:00,BMFBOVESPA:WEGE3,2.82839681 +15495,2008-01-31 10:00:00,BMFBOVESPA:WEGE3,2.86242026 +15496,2008-02-01 10:00:00,BMFBOVESPA:WEGE3,2.88313028 +15497,2008-02-06 10:00:00,BMFBOVESPA:WEGE3,2.79437291 +15498,2008-02-07 10:00:00,BMFBOVESPA:WEGE3,2.80176964 +15499,2008-02-08 10:00:00,BMFBOVESPA:WEGE3,2.82839681 +15500,2008-02-11 10:00:00,BMFBOVESPA:WEGE3,2.96744949 +15501,2008-02-12 10:00:00,BMFBOVESPA:WEGE3,2.92307103 +15502,2008-02-13 10:00:00,BMFBOVESPA:WEGE3,2.97484622 +15503,2008-02-14 10:00:00,BMFBOVESPA:WEGE3,2.94378104 +15504,2008-02-15 10:00:00,BMFBOVESPA:WEGE3,2.89200585 +15505,2008-02-18 10:00:00,BMFBOVESPA:WEGE3,2.99851466 +15506,2008-02-19 10:00:00,BMFBOVESPA:WEGE3,3.07247901 +15507,2008-02-20 10:00:00,BMFBOVESPA:WEGE3,3.04881057 +15508,2008-02-21 10:00:00,BMFBOVESPA:WEGE3,3.07543773 +15509,2008-02-22 10:00:00,BMFBOVESPA:WEGE3,3.12869191 +15510,2008-02-25 10:00:00,BMFBOVESPA:WEGE3,3.15679837 +15511,2008-02-26 10:00:00,BMFBOVESPA:WEGE3,3.15827765 +15512,2008-02-27 10:00:00,BMFBOVESPA:WEGE3,3.11094062 +15513,2008-02-28 10:00:00,BMFBOVESPA:WEGE3,3.1242542 +15514,2008-02-29 10:00:00,BMFBOVESPA:WEGE3,3.09762703 +15515,2008-03-03 10:00:00,BMFBOVESPA:WEGE3,3.11685762 +15516,2008-03-04 10:00:00,BMFBOVESPA:WEGE3,3.0902303 +15517,2008-03-05 10:00:00,BMFBOVESPA:WEGE3,3.13312977 +15518,2008-03-06 10:00:00,BMFBOVESPA:WEGE3,3.11685762 +15519,2008-03-07 10:00:00,BMFBOVESPA:WEGE3,3.06952043 +15520,2008-03-10 10:00:00,BMFBOVESPA:WEGE3,2.85946169 +15521,2008-03-11 10:00:00,BMFBOVESPA:WEGE3,2.93342603 +15522,2008-03-12 10:00:00,BMFBOVESPA:WEGE3,2.96153249 +15523,2008-03-13 10:00:00,BMFBOVESPA:WEGE3,2.84466882 +15524,2008-03-14 10:00:00,BMFBOVESPA:WEGE3,2.71449157 +15525,2008-03-17 10:00:00,BMFBOVESPA:WEGE3,2.5857936 +15526,2008-03-18 10:00:00,BMFBOVESPA:WEGE3,2.71892928 +15527,2008-03-19 10:00:00,BMFBOVESPA:WEGE3,2.6937814 +15528,2008-03-20 10:00:00,BMFBOVESPA:WEGE3,2.73963944 +15529,2008-03-24 10:00:00,BMFBOVESPA:WEGE3,2.70265727 +15530,2008-03-25 10:00:00,BMFBOVESPA:WEGE3,2.73520158 +15531,2008-03-26 10:00:00,BMFBOVESPA:WEGE3,2.77514233 +15532,2008-03-27 10:00:00,BMFBOVESPA:WEGE3,2.66271652 +15533,2008-03-28 10:00:00,BMFBOVESPA:WEGE3,2.67455082 +15534,2008-03-31 10:00:00,BMFBOVESPA:WEGE3,2.67455082 +15535,2008-04-01 10:00:00,BMFBOVESPA:WEGE3,2.74999445 +15536,2008-04-02 10:00:00,BMFBOVESPA:WEGE3,2.74999445 +15537,2008-04-03 10:00:00,BMFBOVESPA:WEGE3,2.72928458 +15538,2008-04-04 10:00:00,BMFBOVESPA:WEGE3,2.74259817 +15539,2008-04-07 10:00:00,BMFBOVESPA:WEGE3,2.74259817 +15540,2008-04-08 10:00:00,BMFBOVESPA:WEGE3,2.74111888 +15541,2008-04-09 10:00:00,BMFBOVESPA:WEGE3,2.71449157 +15542,2008-04-10 10:00:00,BMFBOVESPA:WEGE3,2.6760301 +15543,2008-04-11 10:00:00,BMFBOVESPA:WEGE3,2.61242077 +15544,2008-04-14 10:00:00,BMFBOVESPA:WEGE3,2.52514283 +15545,2008-04-15 10:00:00,BMFBOVESPA:WEGE3,2.55177 +15546,2008-04-16 10:00:00,BMFBOVESPA:WEGE3,2.56656287 +15547,2008-04-17 10:00:00,BMFBOVESPA:WEGE3,2.5576873 +15548,2008-04-18 10:00:00,BMFBOVESPA:WEGE3,2.52514283 +15549,2008-04-22 10:00:00,BMFBOVESPA:WEGE3,2.52218411 +15550,2008-04-23 10:00:00,BMFBOVESPA:WEGE3,2.42898918 +15551,2008-04-24 10:00:00,BMFBOVESPA:WEGE3,2.387569 +15552,2008-04-25 10:00:00,BMFBOVESPA:WEGE3,2.44230277 +15553,2008-04-28 10:00:00,BMFBOVESPA:WEGE3,2.56508358 +15554,2008-04-29 10:00:00,BMFBOVESPA:WEGE3,2.61981705 +15555,2008-04-30 10:00:00,BMFBOVESPA:WEGE3,2.7278053 +15556,2008-05-02 10:00:00,BMFBOVESPA:WEGE3,2.62721363 +15557,2008-05-05 10:00:00,BMFBOVESPA:WEGE3,2.73076357 +15558,2008-05-06 10:00:00,BMFBOVESPA:WEGE3,2.76478747 +15559,2008-05-07 10:00:00,BMFBOVESPA:WEGE3,2.70857427 +15560,2008-05-08 10:00:00,BMFBOVESPA:WEGE3,2.73224286 +15561,2008-05-09 10:00:00,BMFBOVESPA:WEGE3,2.79733163 +15562,2008-05-12 10:00:00,BMFBOVESPA:WEGE3,2.85650297 +15563,2008-05-13 10:00:00,BMFBOVESPA:WEGE3,2.8520654 +15564,2008-05-14 10:00:00,BMFBOVESPA:WEGE3,2.83875182 +15565,2008-05-15 10:00:00,BMFBOVESPA:WEGE3,2.81064522 +15566,2008-05-16 10:00:00,BMFBOVESPA:WEGE3,2.79733163 +15567,2008-05-19 10:00:00,BMFBOVESPA:WEGE3,2.73668087 +15568,2008-05-20 10:00:00,BMFBOVESPA:WEGE3,2.69526069 +15569,2008-05-21 10:00:00,BMFBOVESPA:WEGE3,2.70265727 +15570,2008-05-23 10:00:00,BMFBOVESPA:WEGE3,2.73076357 +15571,2008-05-26 10:00:00,BMFBOVESPA:WEGE3,2.79289363 +15572,2008-05-27 10:00:00,BMFBOVESPA:WEGE3,2.90679887 +15573,2008-05-28 10:00:00,BMFBOVESPA:WEGE3,3.00295237 +15574,2008-05-29 10:00:00,BMFBOVESPA:WEGE3,2.93490532 +15575,2008-05-30 10:00:00,BMFBOVESPA:WEGE3,2.90679887 +15576,2008-06-02 10:00:00,BMFBOVESPA:WEGE3,2.97484622 +15577,2008-06-03 10:00:00,BMFBOVESPA:WEGE3,2.97484622 +15578,2008-06-04 10:00:00,BMFBOVESPA:WEGE3,3.03253826 +15579,2008-06-05 10:00:00,BMFBOVESPA:WEGE3,3.11094062 +15580,2008-06-06 10:00:00,BMFBOVESPA:WEGE3,3.04437256 +15581,2008-06-09 10:00:00,BMFBOVESPA:WEGE3,3.06064486 +15582,2008-06-10 10:00:00,BMFBOVESPA:WEGE3,2.9482189 +15583,2008-06-11 10:00:00,BMFBOVESPA:WEGE3,2.95709463 +15584,2008-06-12 10:00:00,BMFBOVESPA:WEGE3,2.99851466 +15585,2008-06-13 10:00:00,BMFBOVESPA:WEGE3,3.00295237 +15586,2008-06-16 10:00:00,BMFBOVESPA:WEGE3,3.00295237 +15587,2008-06-17 10:00:00,BMFBOVESPA:WEGE3,3.00295237 +15588,2008-06-18 10:00:00,BMFBOVESPA:WEGE3,2.93490532 +15589,2008-06-19 10:00:00,BMFBOVESPA:WEGE3,2.92750903 +15590,2008-06-20 10:00:00,BMFBOVESPA:WEGE3,2.86537898 +15591,2008-06-23 10:00:00,BMFBOVESPA:WEGE3,2.8417101 +15592,2008-06-24 10:00:00,BMFBOVESPA:WEGE3,2.74999445 +15593,2008-06-25 10:00:00,BMFBOVESPA:WEGE3,2.8180415 +15594,2008-06-26 10:00:00,BMFBOVESPA:WEGE3,2.7100537 +15595,2008-06-27 10:00:00,BMFBOVESPA:WEGE3,2.721888 +15596,2008-06-30 10:00:00,BMFBOVESPA:WEGE3,2.75443246 +15597,2008-07-01 10:00:00,BMFBOVESPA:WEGE3,2.70857427 +15598,2008-07-02 10:00:00,BMFBOVESPA:WEGE3,2.58727289 +15599,2008-07-03 10:00:00,BMFBOVESPA:WEGE3,2.57247987 +15600,2008-07-04 10:00:00,BMFBOVESPA:WEGE3,2.5576873 +15601,2008-07-07 10:00:00,BMFBOVESPA:WEGE3,2.5857936 +15602,2008-07-08 10:00:00,BMFBOVESPA:WEGE3,2.64052722 +15603,2008-07-10 10:00:00,BMFBOVESPA:WEGE3,2.56508358 +15604,2008-07-11 10:00:00,BMFBOVESPA:WEGE3,2.50887053 +15605,2008-07-14 10:00:00,BMFBOVESPA:WEGE3,2.55177 +15606,2008-07-15 10:00:00,BMFBOVESPA:WEGE3,2.5576873 +15607,2008-07-16 10:00:00,BMFBOVESPA:WEGE3,2.66419581 +15608,2008-07-17 10:00:00,BMFBOVESPA:WEGE3,2.5236634 +15609,2008-07-18 10:00:00,BMFBOVESPA:WEGE3,2.53106013 +15610,2008-07-21 10:00:00,BMFBOVESPA:WEGE3,2.54289443 +15611,2008-07-22 10:00:00,BMFBOVESPA:WEGE3,2.51922583 +15612,2008-07-23 10:00:00,BMFBOVESPA:WEGE3,2.59466947 +15613,2008-07-24 10:00:00,BMFBOVESPA:WEGE3,2.5576873 +15614,2008-07-25 10:00:00,BMFBOVESPA:WEGE3,2.51034982 +15615,2008-07-28 10:00:00,BMFBOVESPA:WEGE3,2.45117849 +15616,2008-07-29 10:00:00,BMFBOVESPA:WEGE3,2.51922583 +15617,2008-07-30 10:00:00,BMFBOVESPA:WEGE3,2.53253942 +15618,2008-07-31 10:00:00,BMFBOVESPA:WEGE3,2.48520194 +15619,2008-08-01 10:00:00,BMFBOVESPA:WEGE3,2.47780565 +15620,2008-08-04 10:00:00,BMFBOVESPA:WEGE3,2.43046847 +15621,2008-08-05 10:00:00,BMFBOVESPA:WEGE3,2.47780565 +15622,2008-08-06 10:00:00,BMFBOVESPA:WEGE3,2.51922583 +15623,2008-08-07 10:00:00,BMFBOVESPA:WEGE3,2.51330854 +15624,2008-08-08 10:00:00,BMFBOVESPA:WEGE3,2.48520194 +15625,2008-08-11 10:00:00,BMFBOVESPA:WEGE3,2.37425542 +15626,2008-08-12 10:00:00,BMFBOVESPA:WEGE3,2.3994033 +15627,2008-08-13 10:00:00,BMFBOVESPA:WEGE3,2.45117849 +15628,2008-08-14 10:00:00,BMFBOVESPA:WEGE3,2.48520194 +15629,2008-08-15 10:00:00,BMFBOVESPA:WEGE3,2.4156756 +15630,2008-08-18 10:00:00,BMFBOVESPA:WEGE3,2.36833842 +15631,2008-08-19 10:00:00,BMFBOVESPA:WEGE3,2.43046847 +15632,2008-08-20 10:00:00,BMFBOVESPA:WEGE3,2.48520194 +15633,2008-08-21 10:00:00,BMFBOVESPA:WEGE3,2.52218411 +15634,2008-08-22 10:00:00,BMFBOVESPA:WEGE3,2.51922583 +15635,2008-08-25 10:00:00,BMFBOVESPA:WEGE3,2.42898918 +15636,2008-08-26 10:00:00,BMFBOVESPA:WEGE3,2.4097586 +15637,2008-08-27 10:00:00,BMFBOVESPA:WEGE3,2.39052772 +15638,2008-08-28 10:00:00,BMFBOVESPA:WEGE3,2.46893008 +15639,2008-08-29 10:00:00,BMFBOVESPA:WEGE3,2.47188836 +15640,2008-09-01 10:00:00,BMFBOVESPA:WEGE3,2.48520194 +15641,2008-09-02 10:00:00,BMFBOVESPA:WEGE3,2.45117849 +15642,2008-09-03 10:00:00,BMFBOVESPA:WEGE3,2.47928494 +15643,2008-09-04 10:00:00,BMFBOVESPA:WEGE3,2.35058697 +15644,2008-09-05 10:00:00,BMFBOVESPA:WEGE3,2.44378205 +15645,2008-09-08 10:00:00,BMFBOVESPA:WEGE3,2.36094198 +15646,2008-09-09 10:00:00,BMFBOVESPA:WEGE3,2.23964045 +15647,2008-09-10 10:00:00,BMFBOVESPA:WEGE3,2.41419631 +15648,2008-09-11 10:00:00,BMFBOVESPA:WEGE3,2.33283553 +15649,2008-09-12 10:00:00,BMFBOVESPA:WEGE3,2.34614911 +15650,2008-09-15 10:00:00,BMFBOVESPA:WEGE3,2.09171176 +15651,2008-09-16 10:00:00,BMFBOVESPA:WEGE3,2.17603111 +15652,2008-09-17 10:00:00,BMFBOVESPA:WEGE3,1.94674163 +15653,2008-09-18 10:00:00,BMFBOVESPA:WEGE3,2.11685963 +15654,2008-09-19 10:00:00,BMFBOVESPA:WEGE3,2.21597186 +15655,2008-09-22 10:00:00,BMFBOVESPA:WEGE3,2.14644537 +15656,2008-09-23 10:00:00,BMFBOVESPA:WEGE3,2.13313179 +15657,2008-09-24 10:00:00,BMFBOVESPA:WEGE3,2.14496609 +15658,2008-09-25 10:00:00,BMFBOVESPA:WEGE3,2.20117899 +15659,2008-09-26 10:00:00,BMFBOVESPA:WEGE3,2.1212975 +15660,2008-09-29 10:00:00,BMFBOVESPA:WEGE3,1.92603162 +15661,2008-09-30 10:00:00,BMFBOVESPA:WEGE3,1.96597237 +15662,2008-10-01 10:00:00,BMFBOVESPA:WEGE3,2.07839817 +15663,2008-10-02 10:00:00,BMFBOVESPA:WEGE3,2.00887169 +15664,2008-10-03 10:00:00,BMFBOVESPA:WEGE3,2.09910819 +15665,2008-10-06 10:00:00,BMFBOVESPA:WEGE3,1.87573586 +15666,2008-10-07 10:00:00,BMFBOVESPA:WEGE3,1.92455233 +15667,2008-10-08 10:00:00,BMFBOVESPA:WEGE3,1.76626863 +15668,2008-10-09 10:00:00,BMFBOVESPA:WEGE3,1.60650563 +15669,2008-10-10 10:00:00,BMFBOVESPA:WEGE3,1.43490835 +15670,2008-10-13 10:00:00,BMFBOVESPA:WEGE3,1.73076574 +15671,2008-10-14 10:00:00,BMFBOVESPA:WEGE3,1.85798442 +15672,2008-10-15 10:00:00,BMFBOVESPA:WEGE3,1.74407932 +15673,2008-10-16 10:00:00,BMFBOVESPA:WEGE3,1.77366506 +15674,2008-10-17 10:00:00,BMFBOVESPA:WEGE3,1.80029223 +15675,2008-10-20 10:00:00,BMFBOVESPA:WEGE3,1.86981871 +15676,2008-10-21 10:00:00,BMFBOVESPA:WEGE3,1.86833943 +15677,2008-10-22 10:00:00,BMFBOVESPA:WEGE3,1.8150851 +15678,2008-10-23 10:00:00,BMFBOVESPA:WEGE3,1.54585487 +15679,2008-10-24 10:00:00,BMFBOVESPA:WEGE3,1.39200903 +15680,2008-10-27 10:00:00,BMFBOVESPA:WEGE3,1.37129916 +15681,2008-10-28 10:00:00,BMFBOVESPA:WEGE3,1.51035198 +15682,2008-10-29 10:00:00,BMFBOVESPA:WEGE3,1.5532513 +15683,2008-10-30 10:00:00,BMFBOVESPA:WEGE3,1.65680139 +15684,2008-10-31 10:00:00,BMFBOVESPA:WEGE3,1.70413857 +15685,2008-11-03 10:00:00,BMFBOVESPA:WEGE3,1.80768866 +15686,2008-11-04 10:00:00,BMFBOVESPA:WEGE3,1.87869443 +15687,2008-11-05 10:00:00,BMFBOVESPA:WEGE3,1.8254401 +15688,2008-11-06 10:00:00,BMFBOVESPA:WEGE3,1.85650513 +15689,2008-11-07 10:00:00,BMFBOVESPA:WEGE3,1.8831323 +15690,2008-11-10 10:00:00,BMFBOVESPA:WEGE3,1.76183077 +15691,2008-11-11 10:00:00,BMFBOVESPA:WEGE3,1.80029223 +15692,2008-11-12 10:00:00,BMFBOVESPA:WEGE3,1.74112075 +15693,2008-11-13 10:00:00,BMFBOVESPA:WEGE3,1.7914165 +15694,2008-11-14 10:00:00,BMFBOVESPA:WEGE3,1.80029223 +15695,2008-11-17 10:00:00,BMFBOVESPA:WEGE3,1.77366506 +15696,2008-11-18 10:00:00,BMFBOVESPA:WEGE3,1.67751141 +15697,2008-11-19 10:00:00,BMFBOVESPA:WEGE3,1.67307355 +15698,2008-11-21 10:00:00,BMFBOVESPA:WEGE3,1.59319205 +15699,2008-11-24 10:00:00,BMFBOVESPA:WEGE3,1.71745216 +15700,2008-11-25 10:00:00,BMFBOVESPA:WEGE3,1.70413857 +15701,2008-11-26 10:00:00,BMFBOVESPA:WEGE3,1.66271854 +15702,2008-11-27 10:00:00,BMFBOVESPA:WEGE3,1.6109435 +15703,2008-11-28 10:00:00,BMFBOVESPA:WEGE3,1.59319205 +15704,2008-12-01 10:00:00,BMFBOVESPA:WEGE3,1.51035198 +15705,2008-12-02 10:00:00,BMFBOVESPA:WEGE3,1.51035198 +15706,2008-12-03 10:00:00,BMFBOVESPA:WEGE3,1.4748491 +15707,2008-12-04 10:00:00,BMFBOVESPA:WEGE3,1.44822193 +15708,2008-12-05 10:00:00,BMFBOVESPA:WEGE3,1.52366557 +15709,2008-12-08 10:00:00,BMFBOVESPA:WEGE3,1.5650856 +15710,2008-12-09 10:00:00,BMFBOVESPA:WEGE3,1.57839918 +15711,2008-12-10 10:00:00,BMFBOVESPA:WEGE3,1.57839918 +15712,2008-12-11 10:00:00,BMFBOVESPA:WEGE3,1.59319205 +15713,2008-12-12 10:00:00,BMFBOVESPA:WEGE3,1.57248203 +15714,2008-12-15 10:00:00,BMFBOVESPA:WEGE3,1.58579562 +15715,2008-12-16 10:00:00,BMFBOVESPA:WEGE3,1.60206777 +15716,2008-12-17 10:00:00,BMFBOVESPA:WEGE3,1.6553221 +15717,2008-12-18 10:00:00,BMFBOVESPA:WEGE3,1.6671564 +15718,2008-12-19 10:00:00,BMFBOVESPA:WEGE3,1.6671564 +15719,2008-12-22 10:00:00,BMFBOVESPA:WEGE3,1.66123925 +15720,2008-12-23 10:00:00,BMFBOVESPA:WEGE3,1.68194927 +15721,2008-12-26 10:00:00,BMFBOVESPA:WEGE3,1.68046998 +15722,2008-12-29 10:00:00,BMFBOVESPA:WEGE3,1.69526285 +15723,2008-12-30 10:00:00,BMFBOVESPA:WEGE3,1.73816217 +15724,2009-01-02 10:00:00,BMFBOVESPA:WEGE3,1.78254078 +15725,2009-01-05 10:00:00,BMFBOVESPA:WEGE3,1.82839868 +15726,2009-01-06 10:00:00,BMFBOVESPA:WEGE3,1.86390157 +15727,2009-01-07 10:00:00,BMFBOVESPA:WEGE3,1.7810615 +15728,2009-01-08 10:00:00,BMFBOVESPA:WEGE3,1.8372744 +15729,2009-01-09 10:00:00,BMFBOVESPA:WEGE3,1.81656438 +15730,2009-01-12 10:00:00,BMFBOVESPA:WEGE3,1.77662363 +15731,2009-01-13 10:00:00,BMFBOVESPA:WEGE3,1.71745216 +15732,2009-01-14 10:00:00,BMFBOVESPA:WEGE3,1.70413857 +15733,2009-01-15 10:00:00,BMFBOVESPA:WEGE3,1.73816217 +15734,2009-01-16 10:00:00,BMFBOVESPA:WEGE3,1.80768866 +15735,2009-01-19 10:00:00,BMFBOVESPA:WEGE3,1.77366506 +15736,2009-01-20 10:00:00,BMFBOVESPA:WEGE3,1.79289579 +15737,2009-01-21 10:00:00,BMFBOVESPA:WEGE3,1.80768866 +15738,2009-01-22 10:00:00,BMFBOVESPA:WEGE3,1.80620937 +15739,2009-01-23 10:00:00,BMFBOVESPA:WEGE3,1.7130143 +15740,2009-01-26 10:00:00,BMFBOVESPA:WEGE3,1.70413857 +15741,2009-01-27 10:00:00,BMFBOVESPA:WEGE3,1.6893457 +15742,2009-01-28 10:00:00,BMFBOVESPA:WEGE3,1.71745216 +15743,2009-01-29 10:00:00,BMFBOVESPA:WEGE3,1.6553221 +15744,2009-01-30 10:00:00,BMFBOVESPA:WEGE3,1.61981922 +15745,2009-02-02 10:00:00,BMFBOVESPA:WEGE3,1.6893457 +15746,2009-02-03 10:00:00,BMFBOVESPA:WEGE3,1.66863569 +15747,2009-02-04 10:00:00,BMFBOVESPA:WEGE3,1.69674214 +15748,2009-02-05 10:00:00,BMFBOVESPA:WEGE3,1.6789907 +15749,2009-02-06 10:00:00,BMFBOVESPA:WEGE3,1.72484859 +15750,2009-02-09 10:00:00,BMFBOVESPA:WEGE3,1.76626863 +15751,2009-02-10 10:00:00,BMFBOVESPA:WEGE3,1.76035148 +15752,2009-02-11 10:00:00,BMFBOVESPA:WEGE3,1.76626863 +15753,2009-02-12 10:00:00,BMFBOVESPA:WEGE3,1.73668289 +15754,2009-02-13 10:00:00,BMFBOVESPA:WEGE3,1.73816217 +15755,2009-02-16 10:00:00,BMFBOVESPA:WEGE3,1.73816217 +15756,2009-02-17 10:00:00,BMFBOVESPA:WEGE3,1.74555861 +15757,2009-02-18 10:00:00,BMFBOVESPA:WEGE3,1.79437508 +15758,2009-02-19 10:00:00,BMFBOVESPA:WEGE3,1.77514435 +15759,2009-02-20 10:00:00,BMFBOVESPA:WEGE3,1.76035148 +15760,2009-02-25 10:00:00,BMFBOVESPA:WEGE3,1.68342856 +15761,2009-02-26 10:00:00,BMFBOVESPA:WEGE3,1.6331328 +15762,2009-02-27 10:00:00,BMFBOVESPA:WEGE3,1.65088424 +15763,2009-03-02 10:00:00,BMFBOVESPA:WEGE3,1.58431633 +15764,2009-03-03 10:00:00,BMFBOVESPA:WEGE3,1.62573637 +15765,2009-03-04 10:00:00,BMFBOVESPA:WEGE3,1.58579562 +15766,2009-03-05 10:00:00,BMFBOVESPA:WEGE3,1.53549986 +15767,2009-03-06 10:00:00,BMFBOVESPA:WEGE3,1.47189052 +15768,2009-03-09 10:00:00,BMFBOVESPA:WEGE3,1.46449409 +15769,2009-03-10 10:00:00,BMFBOVESPA:WEGE3,1.47632838 +15770,2009-03-11 10:00:00,BMFBOVESPA:WEGE3,1.47041123 +15771,2009-03-12 10:00:00,BMFBOVESPA:WEGE3,1.48224553 +15772,2009-03-13 10:00:00,BMFBOVESPA:WEGE3,1.52070699 +15773,2009-03-16 10:00:00,BMFBOVESPA:WEGE3,1.58431633 +15774,2009-03-17 10:00:00,BMFBOVESPA:WEGE3,1.6331328 +15775,2009-03-18 10:00:00,BMFBOVESPA:WEGE3,1.64052923 +15776,2009-03-19 10:00:00,BMFBOVESPA:WEGE3,1.57100275 +15777,2009-03-20 10:00:00,BMFBOVESPA:WEGE3,1.61981922 +15778,2009-03-23 10:00:00,BMFBOVESPA:WEGE3,1.61686064 +15779,2009-03-24 10:00:00,BMFBOVESPA:WEGE3,1.61981922 +15780,2009-03-25 10:00:00,BMFBOVESPA:WEGE3,1.64348781 +15781,2009-03-26 10:00:00,BMFBOVESPA:WEGE3,1.69822143 +15782,2009-03-27 10:00:00,BMFBOVESPA:WEGE3,1.68786642 +15783,2009-03-30 10:00:00,BMFBOVESPA:WEGE3,1.63904995 +15784,2009-03-31 10:00:00,BMFBOVESPA:WEGE3,1.65236353 +15785,2009-04-01 10:00:00,BMFBOVESPA:WEGE3,1.57100275 +15786,2009-04-02 10:00:00,BMFBOVESPA:WEGE3,1.60798492 +15787,2009-04-03 10:00:00,BMFBOVESPA:WEGE3,1.58283704 +15788,2009-04-06 10:00:00,BMFBOVESPA:WEGE3,1.57248203 +15789,2009-04-07 10:00:00,BMFBOVESPA:WEGE3,1.61390207 +15790,2009-04-08 10:00:00,BMFBOVESPA:WEGE3,1.61833993 +15791,2009-04-09 10:00:00,BMFBOVESPA:WEGE3,1.6553221 +15792,2009-04-13 10:00:00,BMFBOVESPA:WEGE3,1.65680139 +15793,2009-04-14 10:00:00,BMFBOVESPA:WEGE3,1.64200852 +15794,2009-04-15 10:00:00,BMFBOVESPA:WEGE3,1.62721565 +15795,2009-04-16 10:00:00,BMFBOVESPA:WEGE3,1.63904995 +15796,2009-04-17 10:00:00,BMFBOVESPA:WEGE3,1.69526285 +15797,2009-04-20 10:00:00,BMFBOVESPA:WEGE3,1.69082499 +15798,2009-04-22 10:00:00,BMFBOVESPA:WEGE3,1.74555861 +15799,2009-04-23 10:00:00,BMFBOVESPA:WEGE3,1.77958221 +15800,2009-04-24 10:00:00,BMFBOVESPA:WEGE3,1.871298 +15801,2009-04-27 10:00:00,BMFBOVESPA:WEGE3,1.84023297 +15802,2009-04-28 10:00:00,BMFBOVESPA:WEGE3,1.84023297 +15803,2009-04-29 10:00:00,BMFBOVESPA:WEGE3,1.86094299 +15804,2009-04-30 10:00:00,BMFBOVESPA:WEGE3,1.9852031 +15805,2009-05-04 10:00:00,BMFBOVESPA:WEGE3,2.00887169 +15806,2009-05-05 10:00:00,BMFBOVESPA:WEGE3,1.97188951 +15807,2009-05-06 10:00:00,BMFBOVESPA:WEGE3,1.99259953 +15808,2009-05-07 10:00:00,BMFBOVESPA:WEGE3,1.91419732 +15809,2009-05-08 10:00:00,BMFBOVESPA:WEGE3,2.02366456 +15810,2009-05-11 10:00:00,BMFBOVESPA:WEGE3,1.96745165 +15811,2009-05-12 10:00:00,BMFBOVESPA:WEGE3,1.89644588 +15812,2009-05-13 10:00:00,BMFBOVESPA:WEGE3,1.86833943 +15813,2009-05-14 10:00:00,BMFBOVESPA:WEGE3,1.89792517 +15814,2009-05-15 10:00:00,BMFBOVESPA:WEGE3,1.9615345 +15815,2009-05-18 10:00:00,BMFBOVESPA:WEGE3,2.03106099 +15816,2009-05-19 10:00:00,BMFBOVESPA:WEGE3,2.05177101 +15817,2009-05-20 10:00:00,BMFBOVESPA:WEGE3,2.06804317 +15818,2009-05-21 10:00:00,BMFBOVESPA:WEGE3,2.06212602 +15819,2009-05-22 10:00:00,BMFBOVESPA:WEGE3,2.12277678 +15820,2009-05-25 10:00:00,BMFBOVESPA:WEGE3,2.11981821 +15821,2009-05-26 10:00:00,BMFBOVESPA:WEGE3,2.12277678 +15822,2009-05-27 10:00:00,BMFBOVESPA:WEGE3,2.17898969 +15823,2009-05-28 10:00:00,BMFBOVESPA:WEGE3,2.22188901 +15824,2009-05-29 10:00:00,BMFBOVESPA:WEGE3,2.26182976 +15825,2009-06-01 10:00:00,BMFBOVESPA:WEGE3,2.1893447 +15826,2009-06-02 10:00:00,BMFBOVESPA:WEGE3,2.1775104 +15827,2009-06-03 10:00:00,BMFBOVESPA:WEGE3,2.09467033 +15828,2009-06-04 10:00:00,BMFBOVESPA:WEGE3,2.10206677 +15829,2009-06-05 10:00:00,BMFBOVESPA:WEGE3,2.0636053 +15830,2009-06-08 10:00:00,BMFBOVESPA:WEGE3,2.07987746 +15831,2009-06-09 10:00:00,BMFBOVESPA:WEGE3,2.0532503 +15832,2009-06-10 10:00:00,BMFBOVESPA:WEGE3,2.01035097 +15833,2009-06-12 10:00:00,BMFBOVESPA:WEGE3,2.01035097 +15834,2009-06-15 10:00:00,BMFBOVESPA:WEGE3,1.96745165 +15835,2009-06-16 10:00:00,BMFBOVESPA:WEGE3,1.94674163 +15836,2009-06-17 10:00:00,BMFBOVESPA:WEGE3,1.8934873 +15837,2009-06-18 10:00:00,BMFBOVESPA:WEGE3,1.88461158 +15838,2009-06-19 10:00:00,BMFBOVESPA:WEGE3,2.00295454 +15839,2009-06-22 10:00:00,BMFBOVESPA:WEGE3,1.86833943 +15840,2009-06-23 10:00:00,BMFBOVESPA:WEGE3,1.91123875 +15841,2009-06-24 10:00:00,BMFBOVESPA:WEGE3,1.90384231 +15842,2009-06-25 10:00:00,BMFBOVESPA:WEGE3,1.93194877 +15843,2009-06-26 10:00:00,BMFBOVESPA:WEGE3,1.97780666 +15844,2009-06-29 10:00:00,BMFBOVESPA:WEGE3,1.96597237 +15845,2009-06-30 10:00:00,BMFBOVESPA:WEGE3,1.96005522 +15846,2009-07-01 10:00:00,BMFBOVESPA:WEGE3,1.94230377 +15847,2009-07-02 10:00:00,BMFBOVESPA:WEGE3,1.90384231 +15848,2009-07-03 10:00:00,BMFBOVESPA:WEGE3,1.90384231 +15849,2009-07-06 10:00:00,BMFBOVESPA:WEGE3,1.9171559 +15850,2009-07-07 10:00:00,BMFBOVESPA:WEGE3,1.83579511 +15851,2009-07-08 10:00:00,BMFBOVESPA:WEGE3,1.8032508 +15852,2009-07-10 10:00:00,BMFBOVESPA:WEGE3,1.81804367 +15853,2009-07-13 10:00:00,BMFBOVESPA:WEGE3,1.81656438 +15854,2009-07-14 10:00:00,BMFBOVESPA:WEGE3,1.84615012 +15855,2009-07-15 10:00:00,BMFBOVESPA:WEGE3,1.9171559 +15856,2009-07-16 10:00:00,BMFBOVESPA:WEGE3,1.94674163 +15857,2009-07-17 10:00:00,BMFBOVESPA:WEGE3,1.94082449 +15858,2009-07-20 10:00:00,BMFBOVESPA:WEGE3,1.91863518 +15859,2009-07-21 10:00:00,BMFBOVESPA:WEGE3,1.93638663 +15860,2009-07-22 10:00:00,BMFBOVESPA:WEGE3,1.95857593 +15861,2009-07-23 10:00:00,BMFBOVESPA:WEGE3,2.05916744 +15862,2009-07-24 10:00:00,BMFBOVESPA:WEGE3,2.10502534 +15863,2009-07-27 10:00:00,BMFBOVESPA:WEGE3,2.13461108 +15864,2009-07-28 10:00:00,BMFBOVESPA:WEGE3,2.14940395 +15865,2009-07-29 10:00:00,BMFBOVESPA:WEGE3,2.11242177 +15866,2009-07-30 10:00:00,BMFBOVESPA:WEGE3,2.13756965 +15867,2009-07-31 10:00:00,BMFBOVESPA:WEGE3,2.16271753 +15868,2009-08-03 10:00:00,BMFBOVESPA:WEGE3,2.1775104 +15869,2009-08-04 10:00:00,BMFBOVESPA:WEGE3,2.1212975 +15870,2009-08-05 10:00:00,BMFBOVESPA:WEGE3,2.13609037 +15871,2009-08-06 10:00:00,BMFBOVESPA:WEGE3,2.1094632 +15872,2009-08-07 10:00:00,BMFBOVESPA:WEGE3,2.15236252 +15873,2009-08-10 10:00:00,BMFBOVESPA:WEGE3,2.25591261 +15874,2009-08-11 10:00:00,BMFBOVESPA:WEGE3,2.3136048 +15875,2009-08-12 10:00:00,BMFBOVESPA:WEGE3,2.2914155 +15876,2009-08-13 10:00:00,BMFBOVESPA:WEGE3,2.20117899 +15877,2009-08-14 10:00:00,BMFBOVESPA:WEGE3,2.14792466 +15878,2009-08-17 10:00:00,BMFBOVESPA:WEGE3,2.13313179 +15879,2009-08-18 10:00:00,BMFBOVESPA:WEGE3,2.16715539 +15880,2009-08-19 10:00:00,BMFBOVESPA:WEGE3,2.1656761 +15881,2009-08-20 10:00:00,BMFBOVESPA:WEGE3,2.2573919 +15882,2009-08-21 10:00:00,BMFBOVESPA:WEGE3,2.30620837 +15883,2009-08-24 10:00:00,BMFBOVESPA:WEGE3,2.28106049 +15884,2009-08-25 10:00:00,BMFBOVESPA:WEGE3,2.26330904 +15885,2009-08-26 10:00:00,BMFBOVESPA:WEGE3,2.26478833 +15886,2009-08-27 10:00:00,BMFBOVESPA:WEGE3,2.26626762 +15887,2009-08-28 10:00:00,BMFBOVESPA:WEGE3,2.27810191 +15888,2009-08-31 10:00:00,BMFBOVESPA:WEGE3,2.2337233 +15889,2009-09-01 10:00:00,BMFBOVESPA:WEGE3,2.20709614 +15890,2009-09-02 10:00:00,BMFBOVESPA:WEGE3,2.18194826 +15891,2009-09-03 10:00:00,BMFBOVESPA:WEGE3,2.09023247 +15892,2009-09-04 10:00:00,BMFBOVESPA:WEGE3,2.09614962 +15893,2009-09-08 10:00:00,BMFBOVESPA:WEGE3,2.11981821 +15894,2009-09-09 10:00:00,BMFBOVESPA:WEGE3,2.12869393 +15895,2009-09-10 10:00:00,BMFBOVESPA:WEGE3,2.1553211 +15896,2009-09-11 10:00:00,BMFBOVESPA:WEGE3,2.17455183 +15897,2009-09-14 10:00:00,BMFBOVESPA:WEGE3,2.1434868 +15898,2009-09-15 10:00:00,BMFBOVESPA:WEGE3,2.18490683 +15899,2009-09-16 10:00:00,BMFBOVESPA:WEGE3,2.20857543 +15900,2009-09-17 10:00:00,BMFBOVESPA:WEGE3,2.20561685 +15901,2009-09-18 10:00:00,BMFBOVESPA:WEGE3,2.26035047 +15902,2009-09-21 10:00:00,BMFBOVESPA:WEGE3,2.2337233 +15903,2009-09-22 10:00:00,BMFBOVESPA:WEGE3,2.24851617 +15904,2009-09-23 10:00:00,BMFBOVESPA:WEGE3,2.25591261 +15905,2009-09-24 10:00:00,BMFBOVESPA:WEGE3,2.24111974 +15906,2009-09-25 10:00:00,BMFBOVESPA:WEGE3,2.26330904 +15907,2009-09-28 10:00:00,BMFBOVESPA:WEGE3,2.32100123 +15908,2009-09-29 10:00:00,BMFBOVESPA:WEGE3,2.381652 +15909,2009-09-30 10:00:00,BMFBOVESPA:WEGE3,2.42603061 +15910,2009-10-01 10:00:00,BMFBOVESPA:WEGE3,2.38461072 +15911,2009-10-02 10:00:00,BMFBOVESPA:WEGE3,2.36833842 +15912,2009-10-05 10:00:00,BMFBOVESPA:WEGE3,2.38313143 +15913,2009-10-06 10:00:00,BMFBOVESPA:WEGE3,2.4038413 +15914,2009-10-07 10:00:00,BMFBOVESPA:WEGE3,2.44230277 +15915,2009-10-08 10:00:00,BMFBOVESPA:WEGE3,2.44969905 +15916,2009-10-09 10:00:00,BMFBOVESPA:WEGE3,2.50295353 +15917,2009-10-13 10:00:00,BMFBOVESPA:WEGE3,2.45709578 +15918,2009-10-14 10:00:00,BMFBOVESPA:WEGE3,2.55029071 +15919,2009-10-15 10:00:00,BMFBOVESPA:WEGE3,2.5576873 +15920,2009-10-16 10:00:00,BMFBOVESPA:WEGE3,2.6656751 +15921,2009-10-19 10:00:00,BMFBOVESPA:WEGE3,2.75887017 +15922,2009-10-20 10:00:00,BMFBOVESPA:WEGE3,2.63017236 +15923,2009-10-21 10:00:00,BMFBOVESPA:WEGE3,2.54881143 +15924,2009-10-22 10:00:00,BMFBOVESPA:WEGE3,2.57100058 +15925,2009-10-23 10:00:00,BMFBOVESPA:WEGE3,2.66419581 +15926,2009-10-26 10:00:00,BMFBOVESPA:WEGE3,2.73224286 +15927,2009-10-27 10:00:00,BMFBOVESPA:WEGE3,2.63017236 +15928,2009-10-28 10:00:00,BMFBOVESPA:WEGE3,2.44230277 +15929,2009-10-29 10:00:00,BMFBOVESPA:WEGE3,2.5680423 +15930,2009-10-30 10:00:00,BMFBOVESPA:WEGE3,2.49999496 +15931,2009-11-03 10:00:00,BMFBOVESPA:WEGE3,2.44969905 +15932,2009-11-04 10:00:00,BMFBOVESPA:WEGE3,2.48520194 +15933,2009-11-05 10:00:00,BMFBOVESPA:WEGE3,2.50739154 +15934,2009-11-06 10:00:00,BMFBOVESPA:WEGE3,2.46449207 +15935,2009-11-09 10:00:00,BMFBOVESPA:WEGE3,2.52218411 +15936,2009-11-10 10:00:00,BMFBOVESPA:WEGE3,2.5857936 +15937,2009-11-11 10:00:00,BMFBOVESPA:WEGE3,2.6656751 +15938,2009-11-12 10:00:00,BMFBOVESPA:WEGE3,2.5576873 +15939,2009-11-13 10:00:00,BMFBOVESPA:WEGE3,2.5739593 +15940,2009-11-16 10:00:00,BMFBOVESPA:WEGE3,2.59171075 +15941,2009-11-17 10:00:00,BMFBOVESPA:WEGE3,2.63608936 +15942,2009-11-18 10:00:00,BMFBOVESPA:WEGE3,2.59614846 +15943,2009-11-19 10:00:00,BMFBOVESPA:WEGE3,2.54289443 +15944,2009-11-23 10:00:00,BMFBOVESPA:WEGE3,2.51034982 +15945,2009-11-24 10:00:00,BMFBOVESPA:WEGE3,2.50739154 +15946,2009-11-25 10:00:00,BMFBOVESPA:WEGE3,2.51330854 +15947,2009-11-26 10:00:00,BMFBOVESPA:WEGE3,2.47928494 +15948,2009-11-27 10:00:00,BMFBOVESPA:WEGE3,2.52218411 +15949,2009-11-30 10:00:00,BMFBOVESPA:WEGE3,2.5576873 +15950,2009-12-01 10:00:00,BMFBOVESPA:WEGE3,2.63756864 +15951,2009-12-02 10:00:00,BMFBOVESPA:WEGE3,2.61094148 +15952,2009-12-03 10:00:00,BMFBOVESPA:WEGE3,2.63608936 +15953,2009-12-04 10:00:00,BMFBOVESPA:WEGE3,2.62425506 +15954,2009-12-07 10:00:00,BMFBOVESPA:WEGE3,2.64792365 +15955,2009-12-08 10:00:00,BMFBOVESPA:WEGE3,2.6715921 +15956,2009-12-09 10:00:00,BMFBOVESPA:WEGE3,2.58283488 +15957,2009-12-10 10:00:00,BMFBOVESPA:WEGE3,2.5798766 +15958,2009-12-11 10:00:00,BMFBOVESPA:WEGE3,2.55472857 +15959,2009-12-14 10:00:00,BMFBOVESPA:WEGE3,2.6819471 +15960,2009-12-15 10:00:00,BMFBOVESPA:WEGE3,2.71745029 +15961,2009-12-16 10:00:00,BMFBOVESPA:WEGE3,2.6656751 +15962,2009-12-17 10:00:00,BMFBOVESPA:WEGE3,2.64940294 +15963,2009-12-18 10:00:00,BMFBOVESPA:WEGE3,2.59762775 +15964,2009-12-21 10:00:00,BMFBOVESPA:WEGE3,2.59171075 +15965,2009-12-22 10:00:00,BMFBOVESPA:WEGE3,2.66123723 +15966,2009-12-23 10:00:00,BMFBOVESPA:WEGE3,2.60354504 +15967,2009-12-28 10:00:00,BMFBOVESPA:WEGE3,2.61981705 +15968,2009-12-29 10:00:00,BMFBOVESPA:WEGE3,2.63904793 +15969,2009-12-30 10:00:00,BMFBOVESPA:WEGE3,2.64644422 +15970,2010-01-04 10:00:00,BMFBOVESPA:WEGE3,2.63608936 +15971,2010-01-05 10:00:00,BMFBOVESPA:WEGE3,2.63017236 +15972,2010-01-06 10:00:00,BMFBOVESPA:WEGE3,2.64496493 +15973,2010-01-07 10:00:00,BMFBOVESPA:WEGE3,2.68934369 +15974,2010-01-08 10:00:00,BMFBOVESPA:WEGE3,2.78697663 +15975,2010-01-11 10:00:00,BMFBOVESPA:WEGE3,2.75591145 +15976,2010-01-12 10:00:00,BMFBOVESPA:WEGE3,2.81952079 +15977,2010-01-13 10:00:00,BMFBOVESPA:WEGE3,2.73224286 +15978,2010-01-14 10:00:00,BMFBOVESPA:WEGE3,2.71745029 +15979,2010-01-15 10:00:00,BMFBOVESPA:WEGE3,2.70561599 +15980,2010-01-18 10:00:00,BMFBOVESPA:WEGE3,2.69230241 +15981,2010-01-19 10:00:00,BMFBOVESPA:WEGE3,2.76182875 +15982,2010-01-20 10:00:00,BMFBOVESPA:WEGE3,2.81656251 +15983,2010-01-21 10:00:00,BMFBOVESPA:WEGE3,2.68490583 +15984,2010-01-22 10:00:00,BMFBOVESPA:WEGE3,2.58875217 +15985,2010-01-26 10:00:00,BMFBOVESPA:WEGE3,2.52662212 +15986,2010-01-27 10:00:00,BMFBOVESPA:WEGE3,2.5739593 +15987,2010-01-28 10:00:00,BMFBOVESPA:WEGE3,2.61242077 +15988,2010-01-29 10:00:00,BMFBOVESPA:WEGE3,2.59614846 +15989,2010-02-01 10:00:00,BMFBOVESPA:WEGE3,2.60650377 +15990,2010-02-02 10:00:00,BMFBOVESPA:WEGE3,2.5739593 +15991,2010-02-03 10:00:00,BMFBOVESPA:WEGE3,2.61242077 +15992,2010-02-04 10:00:00,BMFBOVESPA:WEGE3,2.58875217 +15993,2010-02-05 10:00:00,BMFBOVESPA:WEGE3,2.47336764 +15994,2010-02-08 10:00:00,BMFBOVESPA:WEGE3,2.55472857 +15995,2010-02-09 10:00:00,BMFBOVESPA:WEGE3,2.64348594 +15996,2010-02-10 10:00:00,BMFBOVESPA:WEGE3,2.62425506 +15997,2010-02-11 10:00:00,BMFBOVESPA:WEGE3,2.62425506 +15998,2010-02-12 10:00:00,BMFBOVESPA:WEGE3,2.54733199 +15999,2010-02-17 10:00:00,BMFBOVESPA:WEGE3,2.58875217 +16000,2010-02-18 10:00:00,BMFBOVESPA:WEGE3,2.64052722 +16001,2010-02-19 10:00:00,BMFBOVESPA:WEGE3,2.57543859 +16002,2010-02-22 10:00:00,BMFBOVESPA:WEGE3,2.61094148 +16003,2010-02-23 10:00:00,BMFBOVESPA:WEGE3,2.60206576 +16004,2010-02-24 10:00:00,BMFBOVESPA:WEGE3,2.45857507 +16005,2010-02-25 10:00:00,BMFBOVESPA:WEGE3,2.53253942 +16006,2010-02-26 10:00:00,BMFBOVESPA:WEGE3,2.56952159 +16007,2010-03-01 10:00:00,BMFBOVESPA:WEGE3,2.56064557 +16008,2010-03-02 10:00:00,BMFBOVESPA:WEGE3,2.5458527 +16009,2010-03-03 10:00:00,BMFBOVESPA:WEGE3,2.48372295 +16010,2010-03-04 10:00:00,BMFBOVESPA:WEGE3,2.48816066 +16011,2010-03-05 10:00:00,BMFBOVESPA:WEGE3,2.59023146 +16012,2010-03-08 10:00:00,BMFBOVESPA:WEGE3,2.62721363 +16013,2010-03-09 10:00:00,BMFBOVESPA:WEGE3,2.64052722 +16014,2010-03-10 10:00:00,BMFBOVESPA:WEGE3,2.6760301 +16015,2010-03-11 10:00:00,BMFBOVESPA:WEGE3,2.67011281 +16016,2010-03-12 10:00:00,BMFBOVESPA:WEGE3,2.68490583 +16017,2010-03-15 10:00:00,BMFBOVESPA:WEGE3,2.70709498 +16018,2010-03-16 10:00:00,BMFBOVESPA:WEGE3,2.69230241 +16019,2010-03-17 10:00:00,BMFBOVESPA:WEGE3,2.64792365 +16020,2010-03-18 10:00:00,BMFBOVESPA:WEGE3,2.64792365 +16021,2010-03-19 10:00:00,BMFBOVESPA:WEGE3,2.63017236 +16022,2010-03-22 10:00:00,BMFBOVESPA:WEGE3,2.60502448 +16023,2010-03-23 10:00:00,BMFBOVESPA:WEGE3,2.61981705 +16024,2010-03-24 10:00:00,BMFBOVESPA:WEGE3,2.63460992 +16025,2010-03-25 10:00:00,BMFBOVESPA:WEGE3,2.66271652 +16026,2010-03-26 10:00:00,BMFBOVESPA:WEGE3,2.63608936 +16027,2010-03-29 10:00:00,BMFBOVESPA:WEGE3,2.70709498 +16028,2010-03-30 10:00:00,BMFBOVESPA:WEGE3,2.72484657 +16029,2010-03-31 10:00:00,BMFBOVESPA:WEGE3,2.77366304 +16030,2010-04-01 10:00:00,BMFBOVESPA:WEGE3,2.77366304 +16031,2010-04-05 10:00:00,BMFBOVESPA:WEGE3,2.75443246 +16032,2010-04-06 10:00:00,BMFBOVESPA:WEGE3,2.72632586 +16033,2010-04-07 10:00:00,BMFBOVESPA:WEGE3,2.66271652 +16034,2010-04-08 10:00:00,BMFBOVESPA:WEGE3,2.66419581 +16035,2010-04-09 10:00:00,BMFBOVESPA:WEGE3,2.74407716 +16036,2010-04-12 10:00:00,BMFBOVESPA:WEGE3,2.76922503 +16037,2010-04-13 10:00:00,BMFBOVESPA:WEGE3,2.73520158 +16038,2010-04-14 10:00:00,BMFBOVESPA:WEGE3,2.72040857 +16039,2010-04-15 10:00:00,BMFBOVESPA:WEGE3,2.70117798 +16040,2010-04-16 10:00:00,BMFBOVESPA:WEGE3,2.70117798 +16041,2010-04-19 10:00:00,BMFBOVESPA:WEGE3,2.70117798 +16042,2010-04-20 10:00:00,BMFBOVESPA:WEGE3,2.71745029 +16043,2010-04-22 10:00:00,BMFBOVESPA:WEGE3,2.73076357 +16044,2010-04-23 10:00:00,BMFBOVESPA:WEGE3,2.74407716 +16045,2010-04-26 10:00:00,BMFBOVESPA:WEGE3,2.74851517 +16046,2010-04-27 10:00:00,BMFBOVESPA:WEGE3,2.64052722 +16047,2010-04-28 10:00:00,BMFBOVESPA:WEGE3,2.5399357 +16048,2010-04-29 10:00:00,BMFBOVESPA:WEGE3,2.59910718 +16049,2010-04-30 10:00:00,BMFBOVESPA:WEGE3,2.59171075 +16050,2010-05-03 10:00:00,BMFBOVESPA:WEGE3,2.62869292 +16051,2010-05-04 10:00:00,BMFBOVESPA:WEGE3,2.5399357 +16052,2010-05-05 10:00:00,BMFBOVESPA:WEGE3,2.48372295 +16053,2010-05-06 10:00:00,BMFBOVESPA:WEGE3,2.4038413 +16054,2010-05-07 10:00:00,BMFBOVESPA:WEGE3,2.43046847 +16055,2010-05-10 10:00:00,BMFBOVESPA:WEGE3,2.5177464 +16056,2010-05-11 10:00:00,BMFBOVESPA:WEGE3,2.47484708 +16057,2010-05-12 10:00:00,BMFBOVESPA:WEGE3,2.50443282 +16058,2010-05-13 10:00:00,BMFBOVESPA:WEGE3,2.51478783 +16059,2010-05-14 10:00:00,BMFBOVESPA:WEGE3,2.50147424 +16060,2010-05-17 10:00:00,BMFBOVESPA:WEGE3,2.47780565 +16061,2010-05-18 10:00:00,BMFBOVESPA:WEGE3,2.4097586 +16062,2010-05-19 10:00:00,BMFBOVESPA:WEGE3,2.30768765 +16063,2010-05-20 10:00:00,BMFBOVESPA:WEGE3,2.27810191 +16064,2010-05-21 10:00:00,BMFBOVESPA:WEGE3,2.33431482 +16065,2010-05-24 10:00:00,BMFBOVESPA:WEGE3,2.3136048 +16066,2010-05-25 10:00:00,BMFBOVESPA:WEGE3,2.29289478 +16067,2010-05-26 10:00:00,BMFBOVESPA:WEGE3,2.38608971 +16068,2010-05-27 10:00:00,BMFBOVESPA:WEGE3,2.45265777 +16069,2010-05-28 10:00:00,BMFBOVESPA:WEGE3,2.48224366 +16070,2010-05-31 10:00:00,BMFBOVESPA:WEGE3,2.48224366 +16071,2010-06-01 10:00:00,BMFBOVESPA:WEGE3,2.45265777 +16072,2010-06-02 10:00:00,BMFBOVESPA:WEGE3,2.47484708 +16073,2010-06-04 10:00:00,BMFBOVESPA:WEGE3,2.46745064 +16074,2010-06-07 10:00:00,BMFBOVESPA:WEGE3,2.46745064 +16075,2010-06-08 10:00:00,BMFBOVESPA:WEGE3,2.40827931 +16076,2010-06-09 10:00:00,BMFBOVESPA:WEGE3,2.47040937 +16077,2010-06-10 10:00:00,BMFBOVESPA:WEGE3,2.48224366 +16078,2010-06-11 10:00:00,BMFBOVESPA:WEGE3,2.46893008 +16079,2010-06-14 10:00:00,BMFBOVESPA:WEGE3,2.48076423 +16080,2010-06-15 10:00:00,BMFBOVESPA:WEGE3,2.61390005 +16081,2010-06-16 10:00:00,BMFBOVESPA:WEGE3,2.57543859 +16082,2010-06-17 10:00:00,BMFBOVESPA:WEGE3,2.55472857 +16083,2010-06-18 10:00:00,BMFBOVESPA:WEGE3,2.55472857 +16084,2010-06-21 10:00:00,BMFBOVESPA:WEGE3,2.5399357 +16085,2010-06-22 10:00:00,BMFBOVESPA:WEGE3,2.52514283 +16086,2010-06-23 10:00:00,BMFBOVESPA:WEGE3,2.49999496 +16087,2010-06-24 10:00:00,BMFBOVESPA:WEGE3,2.45117849 +16088,2010-06-25 10:00:00,BMFBOVESPA:WEGE3,2.49851552 +16089,2010-06-28 10:00:00,BMFBOVESPA:WEGE3,2.48224366 +16090,2010-06-29 10:00:00,BMFBOVESPA:WEGE3,2.50443282 +16091,2010-06-30 10:00:00,BMFBOVESPA:WEGE3,2.44674077 +16092,2010-07-01 10:00:00,BMFBOVESPA:WEGE3,2.53401841 +16093,2010-07-02 10:00:00,BMFBOVESPA:WEGE3,2.55620801 +16094,2010-07-05 10:00:00,BMFBOVESPA:WEGE3,2.5177464 +16095,2010-07-06 10:00:00,BMFBOVESPA:WEGE3,2.47780565 +16096,2010-07-07 10:00:00,BMFBOVESPA:WEGE3,2.47632637 +16097,2010-07-08 10:00:00,BMFBOVESPA:WEGE3,2.44821977 +16098,2010-07-12 10:00:00,BMFBOVESPA:WEGE3,2.40236202 +16099,2010-07-13 10:00:00,BMFBOVESPA:WEGE3,2.50591225 +16100,2010-07-14 10:00:00,BMFBOVESPA:WEGE3,2.47188836 +16101,2010-07-15 10:00:00,BMFBOVESPA:WEGE3,2.53253942 +16102,2010-07-16 10:00:00,BMFBOVESPA:WEGE3,2.49851552 +16103,2010-07-19 10:00:00,BMFBOVESPA:WEGE3,2.48372295 +16104,2010-07-20 10:00:00,BMFBOVESPA:WEGE3,2.48520194 +16105,2010-07-21 10:00:00,BMFBOVESPA:WEGE3,2.50591225 +16106,2010-07-22 10:00:00,BMFBOVESPA:WEGE3,2.54881143 +16107,2010-07-23 10:00:00,BMFBOVESPA:WEGE3,2.5177464 +16108,2010-07-26 10:00:00,BMFBOVESPA:WEGE3,2.53401841 +16109,2010-07-27 10:00:00,BMFBOVESPA:WEGE3,2.5857936 +16110,2010-07-28 10:00:00,BMFBOVESPA:WEGE3,2.61094148 +16111,2010-07-29 10:00:00,BMFBOVESPA:WEGE3,2.63756864 +16112,2010-07-30 10:00:00,BMFBOVESPA:WEGE3,2.68934369 +16113,2010-08-02 10:00:00,BMFBOVESPA:WEGE3,2.69821941 +16114,2010-08-03 10:00:00,BMFBOVESPA:WEGE3,2.74851517 +16115,2010-08-04 10:00:00,BMFBOVESPA:WEGE3,2.74111888 +16116,2010-08-05 10:00:00,BMFBOVESPA:WEGE3,2.72040857 +16117,2010-08-06 10:00:00,BMFBOVESPA:WEGE3,2.69821941 +16118,2010-08-09 10:00:00,BMFBOVESPA:WEGE3,2.65679923 +16119,2010-08-10 10:00:00,BMFBOVESPA:WEGE3,2.60946204 +16120,2010-08-11 10:00:00,BMFBOVESPA:WEGE3,2.61685877 +16121,2010-08-12 10:00:00,BMFBOVESPA:WEGE3,2.60946204 +16122,2010-08-13 10:00:00,BMFBOVESPA:WEGE3,2.66419581 +16123,2010-08-16 10:00:00,BMFBOVESPA:WEGE3,2.6760301 +16124,2010-08-17 10:00:00,BMFBOVESPA:WEGE3,2.65384095 +16125,2010-08-18 10:00:00,BMFBOVESPA:WEGE3,2.60206576 +16126,2010-08-19 10:00:00,BMFBOVESPA:WEGE3,2.5798766 +16127,2010-08-20 10:00:00,BMFBOVESPA:WEGE3,2.55472857 +16128,2010-08-23 10:00:00,BMFBOVESPA:WEGE3,2.63165164 +16129,2010-08-24 10:00:00,BMFBOVESPA:WEGE3,2.5798766 +16130,2010-08-25 10:00:00,BMFBOVESPA:WEGE3,2.56508358 +16131,2010-08-26 10:00:00,BMFBOVESPA:WEGE3,2.5354977 +16132,2010-08-27 10:00:00,BMFBOVESPA:WEGE3,2.56508358 +16133,2010-08-30 10:00:00,BMFBOVESPA:WEGE3,2.54289443 +16134,2010-08-31 10:00:00,BMFBOVESPA:WEGE3,2.50591225 +16135,2010-09-01 10:00:00,BMFBOVESPA:WEGE3,2.5354977 +16136,2010-09-02 10:00:00,BMFBOVESPA:WEGE3,2.52810141 +16137,2010-09-03 10:00:00,BMFBOVESPA:WEGE3,2.52810141 +16138,2010-09-06 10:00:00,BMFBOVESPA:WEGE3,2.5177464 +16139,2010-09-08 10:00:00,BMFBOVESPA:WEGE3,2.5295807 +16140,2010-09-09 10:00:00,BMFBOVESPA:WEGE3,2.53106013 +16141,2010-09-10 10:00:00,BMFBOVESPA:WEGE3,2.52218411 +16142,2010-09-13 10:00:00,BMFBOVESPA:WEGE3,2.5576873 +16143,2010-09-14 10:00:00,BMFBOVESPA:WEGE3,2.54733199 +16144,2010-09-15 10:00:00,BMFBOVESPA:WEGE3,2.52810141 +16145,2010-09-16 10:00:00,BMFBOVESPA:WEGE3,2.53106013 +16146,2010-09-17 10:00:00,BMFBOVESPA:WEGE3,2.53106013 +16147,2010-09-20 10:00:00,BMFBOVESPA:WEGE3,2.5399357 +16148,2010-09-21 10:00:00,BMFBOVESPA:WEGE3,2.52070512 +16149,2010-09-22 10:00:00,BMFBOVESPA:WEGE3,2.52070512 +16150,2010-09-23 10:00:00,BMFBOVESPA:WEGE3,2.60354504 +16151,2010-09-24 10:00:00,BMFBOVESPA:WEGE3,2.64792365 +16152,2010-09-27 10:00:00,BMFBOVESPA:WEGE3,2.64496493 +16153,2010-09-28 10:00:00,BMFBOVESPA:WEGE3,2.70117798 +16154,2010-09-29 10:00:00,BMFBOVESPA:WEGE3,2.73668087 +16155,2010-09-30 10:00:00,BMFBOVESPA:WEGE3,2.73668087 +16156,2010-10-01 10:00:00,BMFBOVESPA:WEGE3,2.82543809 +16157,2010-10-04 10:00:00,BMFBOVESPA:WEGE3,2.78845591 +16158,2010-10-05 10:00:00,BMFBOVESPA:WEGE3,2.80176964 +16159,2010-10-06 10:00:00,BMFBOVESPA:WEGE3,2.80916593 +16160,2010-10-07 10:00:00,BMFBOVESPA:WEGE3,2.86242026 +16161,2010-10-08 10:00:00,BMFBOVESPA:WEGE3,2.8698167 +16162,2010-10-11 10:00:00,BMFBOVESPA:WEGE3,2.91419545 +16163,2010-10-13 10:00:00,BMFBOVESPA:WEGE3,3.00295237 +16164,2010-10-14 10:00:00,BMFBOVESPA:WEGE3,2.95857391 +16165,2010-10-15 10:00:00,BMFBOVESPA:WEGE3,3.02810025 +16166,2010-10-18 10:00:00,BMFBOVESPA:WEGE3,3.10502332 +16167,2010-10-19 10:00:00,BMFBOVESPA:WEGE3,3.09910632 +16168,2010-10-20 10:00:00,BMFBOVESPA:WEGE3,3.10650261 +16169,2010-10-21 10:00:00,BMFBOVESPA:WEGE3,3.09910632 +16170,2010-10-22 10:00:00,BMFBOVESPA:WEGE3,3.14792279 +16171,2010-10-25 10:00:00,BMFBOVESPA:WEGE3,3.25886931 +16172,2010-10-26 10:00:00,BMFBOVESPA:WEGE3,3.21301112 +16173,2010-10-27 10:00:00,BMFBOVESPA:WEGE3,3.18046696 +16174,2010-10-28 10:00:00,BMFBOVESPA:WEGE3,3.2544313 +16175,2010-10-29 10:00:00,BMFBOVESPA:WEGE3,3.2499933 +16176,2010-11-01 10:00:00,BMFBOVESPA:WEGE3,3.34466796 +16177,2010-11-03 10:00:00,BMFBOVESPA:WEGE3,3.29880977 +16178,2010-11-04 10:00:00,BMFBOVESPA:WEGE3,3.28401719 +16179,2010-11-05 10:00:00,BMFBOVESPA:WEGE3,3.32099937 +16180,2010-11-08 10:00:00,BMFBOVESPA:WEGE3,3.31804064 +16181,2010-11-09 10:00:00,BMFBOVESPA:WEGE3,3.38756713 +16182,2010-11-10 10:00:00,BMFBOVESPA:WEGE3,3.47632435 +16183,2010-11-11 10:00:00,BMFBOVESPA:WEGE3,3.52957883 +16184,2010-11-12 10:00:00,BMFBOVESPA:WEGE3,3.47780363 +16185,2010-11-16 10:00:00,BMFBOVESPA:WEGE3,3.43194589 +16186,2010-11-17 10:00:00,BMFBOVESPA:WEGE3,3.47484506 +16187,2010-11-18 10:00:00,BMFBOVESPA:WEGE3,3.49851365 +16188,2010-11-19 10:00:00,BMFBOVESPA:WEGE3,3.40531857 +16189,2010-11-22 10:00:00,BMFBOVESPA:WEGE3,3.35798154 +16190,2010-11-23 10:00:00,BMFBOVESPA:WEGE3,3.32839565 +16191,2010-11-24 10:00:00,BMFBOVESPA:WEGE3,3.38756713 +16192,2010-11-25 10:00:00,BMFBOVESPA:WEGE3,3.33579194 +16193,2010-11-26 10:00:00,BMFBOVESPA:WEGE3,3.32987494 +16194,2010-11-29 10:00:00,BMFBOVESPA:WEGE3,3.32099937 +16195,2010-11-30 10:00:00,BMFBOVESPA:WEGE3,3.33875066 +16196,2010-12-01 10:00:00,BMFBOVESPA:WEGE3,3.38904642 +16197,2010-12-02 10:00:00,BMFBOVESPA:WEGE3,3.41715287 +16198,2010-12-03 10:00:00,BMFBOVESPA:WEGE3,3.44230075 +16199,2010-12-06 10:00:00,BMFBOVESPA:WEGE3,3.39496371 +16200,2010-12-07 10:00:00,BMFBOVESPA:WEGE3,3.36537783 +16201,2010-12-08 10:00:00,BMFBOVESPA:WEGE3,3.32839565 +16202,2010-12-09 10:00:00,BMFBOVESPA:WEGE3,3.29880977 +16203,2010-12-10 10:00:00,BMFBOVESPA:WEGE3,3.19525983 +16204,2010-12-13 10:00:00,BMFBOVESPA:WEGE3,3.22484542 +16205,2010-12-14 10:00:00,BMFBOVESPA:WEGE3,3.31360278 +16206,2010-12-15 10:00:00,BMFBOVESPA:WEGE3,3.36537783 +16207,2010-12-16 10:00:00,BMFBOVESPA:WEGE3,3.35798154 +16208,2010-12-17 10:00:00,BMFBOVESPA:WEGE3,3.41715287 +16209,2010-12-20 10:00:00,BMFBOVESPA:WEGE3,3.3860877 +16210,2010-12-21 10:00:00,BMFBOVESPA:WEGE3,3.37277411 +16211,2010-12-22 10:00:00,BMFBOVESPA:WEGE3,3.27662061 +16212,2010-12-23 10:00:00,BMFBOVESPA:WEGE3,3.25591059 +16213,2010-12-27 10:00:00,BMFBOVESPA:WEGE3,3.21005284 +16214,2010-12-28 10:00:00,BMFBOVESPA:WEGE3,3.21005284 +16215,2010-12-29 10:00:00,BMFBOVESPA:WEGE3,3.2263247 +16216,2010-12-30 10:00:00,BMFBOVESPA:WEGE3,3.22484542 +16217,2011-01-03 10:00:00,BMFBOVESPA:WEGE3,3.25147273 +16218,2011-01-04 10:00:00,BMFBOVESPA:WEGE3,3.19525983 +16219,2011-01-05 10:00:00,BMFBOVESPA:WEGE3,3.15236036 +16220,2011-01-06 10:00:00,BMFBOVESPA:WEGE3,3.1183369 +16221,2011-01-07 10:00:00,BMFBOVESPA:WEGE3,3.12277491 +16222,2011-01-10 10:00:00,BMFBOVESPA:WEGE3,3.1242542 +16223,2011-01-11 10:00:00,BMFBOVESPA:WEGE3,3.17307067 +16224,2011-01-12 10:00:00,BMFBOVESPA:WEGE3,3.21005284 +16225,2011-01-13 10:00:00,BMFBOVESPA:WEGE3,3.17307067 +16226,2011-01-14 10:00:00,BMFBOVESPA:WEGE3,3.16567409 +16227,2011-01-17 10:00:00,BMFBOVESPA:WEGE3,3.15827765 +16228,2011-01-18 10:00:00,BMFBOVESPA:WEGE3,3.13756749 +16229,2011-01-19 10:00:00,BMFBOVESPA:WEGE3,3.14792279 +16230,2011-01-20 10:00:00,BMFBOVESPA:WEGE3,3.12721248 +16231,2011-01-21 10:00:00,BMFBOVESPA:WEGE3,3.08875102 +16232,2011-01-24 10:00:00,BMFBOVESPA:WEGE3,3.04585184 +16233,2011-01-26 10:00:00,BMFBOVESPA:WEGE3,3.00739038 +16234,2011-01-27 10:00:00,BMFBOVESPA:WEGE3,2.99555609 +16235,2011-01-28 10:00:00,BMFBOVESPA:WEGE3,2.92159174 +16236,2011-01-31 10:00:00,BMFBOVESPA:WEGE3,2.93786404 +16237,2011-02-01 10:00:00,BMFBOVESPA:WEGE3,2.92898803 +16238,2011-02-02 10:00:00,BMFBOVESPA:WEGE3,2.91271617 +16239,2011-02-03 10:00:00,BMFBOVESPA:WEGE3,2.84466882 +16240,2011-02-04 10:00:00,BMFBOVESPA:WEGE3,2.81952079 +16241,2011-02-07 10:00:00,BMFBOVESPA:WEGE3,2.73668087 +16242,2011-02-08 10:00:00,BMFBOVESPA:WEGE3,2.721888 +16243,2011-02-09 10:00:00,BMFBOVESPA:WEGE3,2.81064522 +16244,2011-02-10 10:00:00,BMFBOVESPA:WEGE3,2.95857391 +16245,2011-02-11 10:00:00,BMFBOVESPA:WEGE3,2.92898803 +16246,2011-02-14 10:00:00,BMFBOVESPA:WEGE3,2.92159174 +16247,2011-02-15 10:00:00,BMFBOVESPA:WEGE3,2.92455031 +16248,2011-02-16 10:00:00,BMFBOVESPA:WEGE3,2.9600532 +16249,2011-02-17 10:00:00,BMFBOVESPA:WEGE3,3.09170974 +16250,2011-02-18 10:00:00,BMFBOVESPA:WEGE3,3.1242542 +16251,2011-02-21 10:00:00,BMFBOVESPA:WEGE3,3.05028985 +16252,2011-02-22 10:00:00,BMFBOVESPA:WEGE3,3.03993455 +16253,2011-02-23 10:00:00,BMFBOVESPA:WEGE3,3.03845556 +16254,2011-02-24 10:00:00,BMFBOVESPA:WEGE3,2.93342603 +16255,2011-02-25 10:00:00,BMFBOVESPA:WEGE3,2.93046731 +16256,2011-02-28 10:00:00,BMFBOVESPA:WEGE3,2.9659702 +16257,2011-03-01 10:00:00,BMFBOVESPA:WEGE3,3.00443166 +16258,2011-03-02 10:00:00,BMFBOVESPA:WEGE3,3.07099972 +16259,2011-03-03 10:00:00,BMFBOVESPA:WEGE3,3.07691672 +16260,2011-03-04 10:00:00,BMFBOVESPA:WEGE3,3.05620685 +16261,2011-03-09 10:00:00,BMFBOVESPA:WEGE3,3.10650261 +16262,2011-03-10 10:00:00,BMFBOVESPA:WEGE3,3.00886967 +16263,2011-03-11 10:00:00,BMFBOVESPA:WEGE3,2.96744949 +16264,2011-03-14 10:00:00,BMFBOVESPA:WEGE3,2.9778045 +16265,2011-03-15 10:00:00,BMFBOVESPA:WEGE3,2.95117763 +16266,2011-03-16 10:00:00,BMFBOVESPA:WEGE3,2.92159174 +16267,2011-03-17 10:00:00,BMFBOVESPA:WEGE3,2.95117763 +16268,2011-03-18 10:00:00,BMFBOVESPA:WEGE3,2.99555609 +16269,2011-03-21 10:00:00,BMFBOVESPA:WEGE3,2.99851466 +16270,2011-03-22 10:00:00,BMFBOVESPA:WEGE3,3.03253826 +16271,2011-03-23 10:00:00,BMFBOVESPA:WEGE3,3.01034896 +16272,2011-03-24 10:00:00,BMFBOVESPA:WEGE3,3.07691672 +16273,2011-03-25 10:00:00,BMFBOVESPA:WEGE3,3.15975709 +16274,2011-03-28 10:00:00,BMFBOVESPA:WEGE3,3.18934253 +16275,2011-03-29 10:00:00,BMFBOVESPA:WEGE3,3.14052621 +16276,2011-03-30 10:00:00,BMFBOVESPA:WEGE3,3.09910632 +16277,2011-03-31 10:00:00,BMFBOVESPA:WEGE3,3.18046696 +16278,2011-04-01 10:00:00,BMFBOVESPA:WEGE3,3.20265626 +16279,2011-04-04 10:00:00,BMFBOVESPA:WEGE3,3.22780414 +16280,2011-04-05 10:00:00,BMFBOVESPA:WEGE3,3.24703502 +16281,2011-04-06 10:00:00,BMFBOVESPA:WEGE3,3.26922417 +16282,2011-04-07 10:00:00,BMFBOVESPA:WEGE3,3.27662061 +16283,2011-04-08 10:00:00,BMFBOVESPA:WEGE3,3.17011195 +16284,2011-04-11 10:00:00,BMFBOVESPA:WEGE3,3.19673926 +16285,2011-04-12 10:00:00,BMFBOVESPA:WEGE3,3.17898767 +16286,2011-04-13 10:00:00,BMFBOVESPA:WEGE3,3.16567409 +16287,2011-04-14 10:00:00,BMFBOVESPA:WEGE3,3.07691672 +16288,2011-04-15 10:00:00,BMFBOVESPA:WEGE3,3.00295237 +16289,2011-04-18 10:00:00,BMFBOVESPA:WEGE3,3.04733113 +16290,2011-04-19 10:00:00,BMFBOVESPA:WEGE3,3.16567409 +16291,2011-04-20 10:00:00,BMFBOVESPA:WEGE3,3.14496407 +16292,2011-04-25 10:00:00,BMFBOVESPA:WEGE3,3.07691672 +16293,2011-04-26 10:00:00,BMFBOVESPA:WEGE3,3.10650261 +16294,2011-04-27 10:00:00,BMFBOVESPA:WEGE3,2.94378104 +16295,2011-04-28 10:00:00,BMFBOVESPA:WEGE3,2.93786404 +16296,2011-04-29 10:00:00,BMFBOVESPA:WEGE3,2.91419545 +16297,2011-05-02 10:00:00,BMFBOVESPA:WEGE3,2.8357931 +16298,2011-05-03 10:00:00,BMFBOVESPA:WEGE3,2.75295317 +16299,2011-05-04 10:00:00,BMFBOVESPA:WEGE3,2.75147374 +16300,2011-05-05 10:00:00,BMFBOVESPA:WEGE3,2.75887017 +16301,2011-05-06 10:00:00,BMFBOVESPA:WEGE3,2.77366304 +16302,2011-05-09 10:00:00,BMFBOVESPA:WEGE3,2.74703588 +16303,2011-05-10 10:00:00,BMFBOVESPA:WEGE3,2.75887017 +16304,2011-05-11 10:00:00,BMFBOVESPA:WEGE3,2.76034946 +16305,2011-05-12 10:00:00,BMFBOVESPA:WEGE3,2.80324893 +16306,2011-05-13 10:00:00,BMFBOVESPA:WEGE3,2.83283452 +16307,2011-05-16 10:00:00,BMFBOVESPA:WEGE3,2.85502368 +16308,2011-05-17 10:00:00,BMFBOVESPA:WEGE3,2.82100023 +16309,2011-05-18 10:00:00,BMFBOVESPA:WEGE3,2.75147374 +16310,2011-05-19 10:00:00,BMFBOVESPA:WEGE3,2.77366304 +16311,2011-05-20 10:00:00,BMFBOVESPA:WEGE3,2.75887017 +16312,2011-05-23 10:00:00,BMFBOVESPA:WEGE3,2.71449157 +16313,2011-05-24 10:00:00,BMFBOVESPA:WEGE3,2.71301228 +16314,2011-05-25 10:00:00,BMFBOVESPA:WEGE3,2.6819471 +16315,2011-05-26 10:00:00,BMFBOVESPA:WEGE3,2.68934369 +16316,2011-05-27 10:00:00,BMFBOVESPA:WEGE3,2.65975795 +16317,2011-05-30 10:00:00,BMFBOVESPA:WEGE3,2.64940294 +16318,2011-05-31 10:00:00,BMFBOVESPA:WEGE3,2.66271652 +16319,2011-06-01 10:00:00,BMFBOVESPA:WEGE3,2.65827851 +16320,2011-06-02 10:00:00,BMFBOVESPA:WEGE3,2.61242077 +16321,2011-06-03 10:00:00,BMFBOVESPA:WEGE3,2.58875217 +16322,2011-06-06 10:00:00,BMFBOVESPA:WEGE3,2.58875217 +16323,2011-06-07 10:00:00,BMFBOVESPA:WEGE3,2.49999496 +16324,2011-06-08 10:00:00,BMFBOVESPA:WEGE3,2.5680423 +16325,2011-06-09 10:00:00,BMFBOVESPA:WEGE3,2.57691788 +16326,2011-06-10 10:00:00,BMFBOVESPA:WEGE3,2.55177 +16327,2011-06-13 10:00:00,BMFBOVESPA:WEGE3,2.5177464 +16328,2011-06-14 10:00:00,BMFBOVESPA:WEGE3,2.55177 +16329,2011-06-15 10:00:00,BMFBOVESPA:WEGE3,2.5680423 +16330,2011-06-16 10:00:00,BMFBOVESPA:WEGE3,2.53845642 +16331,2011-06-17 10:00:00,BMFBOVESPA:WEGE3,2.55177 +16332,2011-06-20 10:00:00,BMFBOVESPA:WEGE3,2.56508358 +16333,2011-06-21 10:00:00,BMFBOVESPA:WEGE3,2.5739593 +16334,2011-06-22 10:00:00,BMFBOVESPA:WEGE3,2.61242077 +16335,2011-06-24 10:00:00,BMFBOVESPA:WEGE3,2.58875217 +16336,2011-06-27 10:00:00,BMFBOVESPA:WEGE3,2.61242077 +16337,2011-06-28 10:00:00,BMFBOVESPA:WEGE3,2.67307153 +16338,2011-06-29 10:00:00,BMFBOVESPA:WEGE3,2.71892928 +16339,2011-06-30 10:00:00,BMFBOVESPA:WEGE3,2.63313063 +16340,2011-07-01 10:00:00,BMFBOVESPA:WEGE3,2.6878644 +16341,2011-07-04 10:00:00,BMFBOVESPA:WEGE3,2.66271652 +16342,2011-07-05 10:00:00,BMFBOVESPA:WEGE3,2.70857427 +16343,2011-07-06 10:00:00,BMFBOVESPA:WEGE3,2.81064522 +16344,2011-07-07 10:00:00,BMFBOVESPA:WEGE3,2.72336729 +16345,2011-07-08 10:00:00,BMFBOVESPA:WEGE3,2.74703588 +16346,2011-07-11 10:00:00,BMFBOVESPA:WEGE3,2.67011281 +16347,2011-07-12 10:00:00,BMFBOVESPA:WEGE3,2.5739593 +16348,2011-07-13 10:00:00,BMFBOVESPA:WEGE3,2.70709498 +16349,2011-07-14 10:00:00,BMFBOVESPA:WEGE3,2.64792365 +16350,2011-07-15 10:00:00,BMFBOVESPA:WEGE3,2.71449157 +16351,2011-07-18 10:00:00,BMFBOVESPA:WEGE3,2.8121245 +16352,2011-07-19 10:00:00,BMFBOVESPA:WEGE3,2.8121245 +16353,2011-07-20 10:00:00,BMFBOVESPA:WEGE3,2.81952079 +16354,2011-07-21 10:00:00,BMFBOVESPA:WEGE3,2.83875182 +16355,2011-07-22 10:00:00,BMFBOVESPA:WEGE3,2.63313063 +16356,2011-07-25 10:00:00,BMFBOVESPA:WEGE3,2.5458527 +16357,2011-07-26 10:00:00,BMFBOVESPA:WEGE3,2.56508358 +16358,2011-07-27 10:00:00,BMFBOVESPA:WEGE3,2.48668123 +16359,2011-07-28 10:00:00,BMFBOVESPA:WEGE3,2.47780565 +16360,2011-07-29 10:00:00,BMFBOVESPA:WEGE3,2.48520194 +16361,2011-08-01 10:00:00,BMFBOVESPA:WEGE3,2.50887053 +16362,2011-08-02 10:00:00,BMFBOVESPA:WEGE3,2.5354977 +16363,2011-08-03 10:00:00,BMFBOVESPA:WEGE3,2.53697713 +16364,2011-08-04 10:00:00,BMFBOVESPA:WEGE3,2.42603061 +16365,2011-08-05 10:00:00,BMFBOVESPA:WEGE3,2.39644502 +16366,2011-08-08 10:00:00,BMFBOVESPA:WEGE3,2.21893043 +16367,2011-08-09 10:00:00,BMFBOVESPA:WEGE3,2.29289478 +16368,2011-08-10 10:00:00,BMFBOVESPA:WEGE3,2.29289478 +16369,2011-08-11 10:00:00,BMFBOVESPA:WEGE3,2.32248052 +16370,2011-08-12 10:00:00,BMFBOVESPA:WEGE3,2.30768765 +16371,2011-08-15 10:00:00,BMFBOVESPA:WEGE3,2.34319054 +16372,2011-08-16 10:00:00,BMFBOVESPA:WEGE3,2.41863417 +16373,2011-08-17 10:00:00,BMFBOVESPA:WEGE3,2.47780565 +16374,2011-08-18 10:00:00,BMFBOVESPA:WEGE3,2.37425542 +16375,2011-08-19 10:00:00,BMFBOVESPA:WEGE3,2.33135624 +16376,2011-08-22 10:00:00,BMFBOVESPA:WEGE3,2.34023197 +16377,2011-08-23 10:00:00,BMFBOVESPA:WEGE3,2.34614911 +16378,2011-08-24 10:00:00,BMFBOVESPA:WEGE3,2.35206626 +16379,2011-08-25 10:00:00,BMFBOVESPA:WEGE3,2.33431482 +16380,2011-08-26 10:00:00,BMFBOVESPA:WEGE3,2.33135624 +16381,2011-08-29 10:00:00,BMFBOVESPA:WEGE3,2.45117849 +16382,2011-08-30 10:00:00,BMFBOVESPA:WEGE3,2.51478783 +16383,2011-08-31 10:00:00,BMFBOVESPA:WEGE3,2.5458527 +16384,2011-09-01 10:00:00,BMFBOVESPA:WEGE3,2.64792365 +16385,2011-09-02 10:00:00,BMFBOVESPA:WEGE3,2.63313063 +16386,2011-09-05 10:00:00,BMFBOVESPA:WEGE3,2.58875217 +16387,2011-09-06 10:00:00,BMFBOVESPA:WEGE3,2.64940294 +16388,2011-09-08 10:00:00,BMFBOVESPA:WEGE3,2.6715921 +16389,2011-09-09 10:00:00,BMFBOVESPA:WEGE3,2.61981705 +16390,2011-09-12 10:00:00,BMFBOVESPA:WEGE3,2.64940294 +16391,2011-09-13 10:00:00,BMFBOVESPA:WEGE3,2.6996987 +16392,2011-09-14 10:00:00,BMFBOVESPA:WEGE3,2.79585235 +16393,2011-09-15 10:00:00,BMFBOVESPA:WEGE3,2.80916593 +16394,2011-09-16 10:00:00,BMFBOVESPA:WEGE3,2.77366304 +16395,2011-09-19 10:00:00,BMFBOVESPA:WEGE3,2.77514233 +16396,2011-09-20 10:00:00,BMFBOVESPA:WEGE3,2.76774575 +16397,2011-09-21 10:00:00,BMFBOVESPA:WEGE3,2.79141463 +16398,2011-09-22 10:00:00,BMFBOVESPA:WEGE3,2.6937814 +16399,2011-09-23 10:00:00,BMFBOVESPA:WEGE3,2.64052722 +16400,2011-09-26 10:00:00,BMFBOVESPA:WEGE3,2.67307153 +16401,2011-09-27 10:00:00,BMFBOVESPA:WEGE3,2.68638511 +16402,2011-09-28 10:00:00,BMFBOVESPA:WEGE3,2.65827851 +16403,2011-09-29 10:00:00,BMFBOVESPA:WEGE3,2.73224286 +16404,2011-09-30 10:00:00,BMFBOVESPA:WEGE3,2.76626676 +16405,2011-10-03 10:00:00,BMFBOVESPA:WEGE3,2.77366304 +16406,2011-10-04 10:00:00,BMFBOVESPA:WEGE3,2.71449157 +16407,2011-10-05 10:00:00,BMFBOVESPA:WEGE3,2.721888 +16408,2011-10-06 10:00:00,BMFBOVESPA:WEGE3,2.8402311 +16409,2011-10-07 10:00:00,BMFBOVESPA:WEGE3,2.8402311 +16410,2011-10-10 10:00:00,BMFBOVESPA:WEGE3,2.88460957 +16411,2011-10-11 10:00:00,BMFBOVESPA:WEGE3,2.82691752 +16412,2011-10-13 10:00:00,BMFBOVESPA:WEGE3,2.87129598 +16413,2011-10-14 10:00:00,BMFBOVESPA:WEGE3,2.84910668 +16414,2011-10-17 10:00:00,BMFBOVESPA:WEGE3,2.78105933 +16415,2011-10-18 10:00:00,BMFBOVESPA:WEGE3,2.81064522 +16416,2011-10-19 10:00:00,BMFBOVESPA:WEGE3,2.8402311 +16417,2011-10-20 10:00:00,BMFBOVESPA:WEGE3,2.79141463 +16418,2011-10-21 10:00:00,BMFBOVESPA:WEGE3,2.80768664 +16419,2011-10-24 10:00:00,BMFBOVESPA:WEGE3,2.83727238 +16420,2011-10-25 10:00:00,BMFBOVESPA:WEGE3,2.81508323 +16421,2011-10-26 10:00:00,BMFBOVESPA:WEGE3,2.85502368 +16422,2011-10-27 10:00:00,BMFBOVESPA:WEGE3,2.84910668 +16423,2011-10-28 10:00:00,BMFBOVESPA:WEGE3,2.8520654 +16424,2011-10-31 10:00:00,BMFBOVESPA:WEGE3,2.8180415 +16425,2011-11-01 10:00:00,BMFBOVESPA:WEGE3,2.78845591 +16426,2011-11-03 10:00:00,BMFBOVESPA:WEGE3,2.81656251 +16427,2011-11-04 10:00:00,BMFBOVESPA:WEGE3,2.80916593 +16428,2011-11-07 10:00:00,BMFBOVESPA:WEGE3,2.81064522 +16429,2011-11-08 10:00:00,BMFBOVESPA:WEGE3,2.80768664 +16430,2011-11-09 10:00:00,BMFBOVESPA:WEGE3,2.76626676 +16431,2011-11-10 10:00:00,BMFBOVESPA:WEGE3,2.75739074 +16432,2011-11-11 10:00:00,BMFBOVESPA:WEGE3,2.8180415 +16433,2011-11-14 10:00:00,BMFBOVESPA:WEGE3,2.77070447 +16434,2011-11-16 10:00:00,BMFBOVESPA:WEGE3,2.79585235 +16435,2011-11-17 10:00:00,BMFBOVESPA:WEGE3,2.7278053 +16436,2011-11-18 10:00:00,BMFBOVESPA:WEGE3,2.66271652 +16437,2011-11-21 10:00:00,BMFBOVESPA:WEGE3,2.5739593 +16438,2011-11-22 10:00:00,BMFBOVESPA:WEGE3,2.58135589 +16439,2011-11-23 10:00:00,BMFBOVESPA:WEGE3,2.51478783 +16440,2011-11-24 10:00:00,BMFBOVESPA:WEGE3,2.55472857 +16441,2011-11-25 10:00:00,BMFBOVESPA:WEGE3,2.54733199 +16442,2011-11-28 10:00:00,BMFBOVESPA:WEGE3,2.53401841 +16443,2011-11-29 10:00:00,BMFBOVESPA:WEGE3,2.52070512 +16444,2011-11-30 10:00:00,BMFBOVESPA:WEGE3,2.64792365 +16445,2011-12-01 10:00:00,BMFBOVESPA:WEGE3,2.65827851 +16446,2011-12-02 10:00:00,BMFBOVESPA:WEGE3,2.62573435 +16447,2011-12-05 10:00:00,BMFBOVESPA:WEGE3,2.62721363 +16448,2011-12-06 10:00:00,BMFBOVESPA:WEGE3,2.64496493 +16449,2011-12-07 10:00:00,BMFBOVESPA:WEGE3,2.5739593 +16450,2011-12-08 10:00:00,BMFBOVESPA:WEGE3,2.53253942 +16451,2011-12-09 10:00:00,BMFBOVESPA:WEGE3,2.56508358 +16452,2011-12-12 10:00:00,BMFBOVESPA:WEGE3,2.55177 +16453,2011-12-13 10:00:00,BMFBOVESPA:WEGE3,2.62869292 +16454,2011-12-14 10:00:00,BMFBOVESPA:WEGE3,2.57691788 +16455,2011-12-15 10:00:00,BMFBOVESPA:WEGE3,2.58283488 +16456,2011-12-16 10:00:00,BMFBOVESPA:WEGE3,2.59023146 +16457,2011-12-19 10:00:00,BMFBOVESPA:WEGE3,2.60650377 +16458,2011-12-20 10:00:00,BMFBOVESPA:WEGE3,2.68490583 +16459,2011-12-21 10:00:00,BMFBOVESPA:WEGE3,2.77366304 +16460,2011-12-22 10:00:00,BMFBOVESPA:WEGE3,2.81064522 +16461,2011-12-23 10:00:00,BMFBOVESPA:WEGE3,2.77366304 +16462,2011-12-26 10:00:00,BMFBOVESPA:WEGE3,2.7278053 +16463,2011-12-27 10:00:00,BMFBOVESPA:WEGE3,2.75147374 +16464,2011-12-28 10:00:00,BMFBOVESPA:WEGE3,2.73668087 +16465,2011-12-29 10:00:00,BMFBOVESPA:WEGE3,2.77810105 +16466,2012-01-02 10:00:00,BMFBOVESPA:WEGE3,2.76034946 +16467,2012-01-03 10:00:00,BMFBOVESPA:WEGE3,2.82543809 +16468,2012-01-04 10:00:00,BMFBOVESPA:WEGE3,2.8402311 +16469,2012-01-05 10:00:00,BMFBOVESPA:WEGE3,2.8579824 +16470,2012-01-06 10:00:00,BMFBOVESPA:WEGE3,2.82543809 +16471,2012-01-09 10:00:00,BMFBOVESPA:WEGE3,2.82543809 +16472,2012-01-10 10:00:00,BMFBOVESPA:WEGE3,2.81064522 +16473,2012-01-11 10:00:00,BMFBOVESPA:WEGE3,2.81064522 +16474,2012-01-12 10:00:00,BMFBOVESPA:WEGE3,2.81064522 +16475,2012-01-13 10:00:00,BMFBOVESPA:WEGE3,2.82543809 +16476,2012-01-16 10:00:00,BMFBOVESPA:WEGE3,2.82543809 +16477,2012-01-17 10:00:00,BMFBOVESPA:WEGE3,2.82543809 +16478,2012-01-18 10:00:00,BMFBOVESPA:WEGE3,2.8180415 +16479,2012-01-19 10:00:00,BMFBOVESPA:WEGE3,2.83431381 +16480,2012-01-20 10:00:00,BMFBOVESPA:WEGE3,2.83135509 +16481,2012-01-23 10:00:00,BMFBOVESPA:WEGE3,2.8357931 +16482,2012-01-24 10:00:00,BMFBOVESPA:WEGE3,2.88460957 +16483,2012-01-26 10:00:00,BMFBOVESPA:WEGE3,2.93046731 +16484,2012-01-27 10:00:00,BMFBOVESPA:WEGE3,2.89940243 +16485,2012-01-30 10:00:00,BMFBOVESPA:WEGE3,2.85058597 +16486,2012-01-31 10:00:00,BMFBOVESPA:WEGE3,2.88165099 +16487,2012-02-01 10:00:00,BMFBOVESPA:WEGE3,2.87869227 +16488,2012-02-02 10:00:00,BMFBOVESPA:WEGE3,2.84910668 +16489,2012-02-03 10:00:00,BMFBOVESPA:WEGE3,2.8402311 +16490,2012-02-06 10:00:00,BMFBOVESPA:WEGE3,2.93638461 +16491,2012-02-07 10:00:00,BMFBOVESPA:WEGE3,2.99555609 +16492,2012-02-08 10:00:00,BMFBOVESPA:WEGE3,2.96153249 +16493,2012-02-09 10:00:00,BMFBOVESPA:WEGE3,2.90088187 +16494,2012-02-10 10:00:00,BMFBOVESPA:WEGE3,2.84762739 +16495,2012-02-13 10:00:00,BMFBOVESPA:WEGE3,2.90679887 +16496,2012-02-14 10:00:00,BMFBOVESPA:WEGE3,2.82691752 +16497,2012-02-15 10:00:00,BMFBOVESPA:WEGE3,2.82543809 +16498,2012-02-16 10:00:00,BMFBOVESPA:WEGE3,2.82543809 +16499,2012-02-17 10:00:00,BMFBOVESPA:WEGE3,2.84762739 +16500,2012-02-22 10:00:00,BMFBOVESPA:WEGE3,2.82543809 +16501,2012-02-23 10:00:00,BMFBOVESPA:WEGE3,2.85502368 +16502,2012-02-24 10:00:00,BMFBOVESPA:WEGE3,2.86537898 +16503,2012-02-27 10:00:00,BMFBOVESPA:WEGE3,2.83431381 +16504,2012-02-28 10:00:00,BMFBOVESPA:WEGE3,2.80768664 +16505,2012-02-29 10:00:00,BMFBOVESPA:WEGE3,2.82543809 +16506,2012-03-01 10:00:00,BMFBOVESPA:WEGE3,2.83727238 +16507,2012-03-02 10:00:00,BMFBOVESPA:WEGE3,2.91863317 +16508,2012-03-05 10:00:00,BMFBOVESPA:WEGE3,2.90384015 +16509,2012-03-06 10:00:00,BMFBOVESPA:WEGE3,2.85058597 +16510,2012-03-07 10:00:00,BMFBOVESPA:WEGE3,2.90088187 +16511,2012-03-08 10:00:00,BMFBOVESPA:WEGE3,2.91419545 +16512,2012-03-09 10:00:00,BMFBOVESPA:WEGE3,2.91123673 +16513,2012-03-12 10:00:00,BMFBOVESPA:WEGE3,2.89200585 +16514,2012-03-13 10:00:00,BMFBOVESPA:WEGE3,2.91419545 +16515,2012-03-14 10:00:00,BMFBOVESPA:WEGE3,2.96449121 +16516,2012-03-15 10:00:00,BMFBOVESPA:WEGE3,2.9881598 +16517,2012-03-16 10:00:00,BMFBOVESPA:WEGE3,2.92455031 +16518,2012-03-19 10:00:00,BMFBOVESPA:WEGE3,2.95857391 +16519,2012-03-20 10:00:00,BMFBOVESPA:WEGE3,2.90384015 +16520,2012-03-21 10:00:00,BMFBOVESPA:WEGE3,2.95265662 +16521,2012-03-22 10:00:00,BMFBOVESPA:WEGE3,2.87573399 +16522,2012-03-23 10:00:00,BMFBOVESPA:WEGE3,2.89496457 +16523,2012-03-26 10:00:00,BMFBOVESPA:WEGE3,2.95857391 +16524,2012-03-27 10:00:00,BMFBOVESPA:WEGE3,2.98076322 +16525,2012-03-28 10:00:00,BMFBOVESPA:WEGE3,2.9659702 +16526,2012-03-29 10:00:00,BMFBOVESPA:WEGE3,2.93046731 +16527,2012-03-30 10:00:00,BMFBOVESPA:WEGE3,2.92898803 +16528,2012-04-02 10:00:00,BMFBOVESPA:WEGE3,2.91419545 +16529,2012-04-03 10:00:00,BMFBOVESPA:WEGE3,2.90679887 +16530,2012-04-04 10:00:00,BMFBOVESPA:WEGE3,2.8579824 +16531,2012-04-05 10:00:00,BMFBOVESPA:WEGE3,2.86833726 +16532,2012-04-09 10:00:00,BMFBOVESPA:WEGE3,2.8402311 +16533,2012-04-10 10:00:00,BMFBOVESPA:WEGE3,2.8698167 +16534,2012-04-11 10:00:00,BMFBOVESPA:WEGE3,2.86833726 +16535,2012-04-12 10:00:00,BMFBOVESPA:WEGE3,2.87721328 +16536,2012-04-13 10:00:00,BMFBOVESPA:WEGE3,2.87869227 +16537,2012-04-16 10:00:00,BMFBOVESPA:WEGE3,2.89644386 +16538,2012-04-17 10:00:00,BMFBOVESPA:WEGE3,2.95857391 +16539,2012-04-18 10:00:00,BMFBOVESPA:WEGE3,2.9881598 +16540,2012-04-19 10:00:00,BMFBOVESPA:WEGE3,3.00295237 +16541,2012-04-20 10:00:00,BMFBOVESPA:WEGE3,2.9940768 +16542,2012-04-23 10:00:00,BMFBOVESPA:WEGE3,2.95857391 +16543,2012-04-24 10:00:00,BMFBOVESPA:WEGE3,2.9778045 +16544,2012-04-25 10:00:00,BMFBOVESPA:WEGE3,2.95857391 +16545,2012-04-26 10:00:00,BMFBOVESPA:WEGE3,2.89052686 +16546,2012-04-27 10:00:00,BMFBOVESPA:WEGE3,2.98076322 +16547,2012-04-30 10:00:00,BMFBOVESPA:WEGE3,2.97928378 +16548,2012-05-02 10:00:00,BMFBOVESPA:WEGE3,2.91715373 +16549,2012-05-03 10:00:00,BMFBOVESPA:WEGE3,2.9659702 +16550,2012-05-04 10:00:00,BMFBOVESPA:WEGE3,2.95857391 +16551,2012-05-07 10:00:00,BMFBOVESPA:WEGE3,2.97336678 +16552,2012-05-08 10:00:00,BMFBOVESPA:WEGE3,3.01626596 +16553,2012-05-09 10:00:00,BMFBOVESPA:WEGE3,3.00295237 +16554,2012-05-10 10:00:00,BMFBOVESPA:WEGE3,3.02514197 +16555,2012-05-11 10:00:00,BMFBOVESPA:WEGE3,3.03105897 +16556,2012-05-14 10:00:00,BMFBOVESPA:WEGE3,2.9659702 +16557,2012-05-15 10:00:00,BMFBOVESPA:WEGE3,2.9659702 +16558,2012-05-16 10:00:00,BMFBOVESPA:WEGE3,2.96301192 +16559,2012-05-17 10:00:00,BMFBOVESPA:WEGE3,2.95857391 +16560,2012-05-18 10:00:00,BMFBOVESPA:WEGE3,2.95857391 +16561,2012-05-21 10:00:00,BMFBOVESPA:WEGE3,2.95857391 +16562,2012-05-22 10:00:00,BMFBOVESPA:WEGE3,2.97040821 +16563,2012-05-23 10:00:00,BMFBOVESPA:WEGE3,2.95857391 +16564,2012-05-24 10:00:00,BMFBOVESPA:WEGE3,2.95857391 +16565,2012-05-25 10:00:00,BMFBOVESPA:WEGE3,2.99555609 +16566,2012-05-28 10:00:00,BMFBOVESPA:WEGE3,3.00886967 +16567,2012-05-29 10:00:00,BMFBOVESPA:WEGE3,3.00147338 +16568,2012-05-30 10:00:00,BMFBOVESPA:WEGE3,2.9881598 +16569,2012-05-31 10:00:00,BMFBOVESPA:WEGE3,3.07691672 +16570,2012-06-01 10:00:00,BMFBOVESPA:WEGE3,2.99555609 +16571,2012-06-04 10:00:00,BMFBOVESPA:WEGE3,2.95117763 +16572,2012-06-05 10:00:00,BMFBOVESPA:WEGE3,2.93490532 +16573,2012-06-06 10:00:00,BMFBOVESPA:WEGE3,2.9999941 +16574,2012-06-08 10:00:00,BMFBOVESPA:WEGE3,2.9600532 +16575,2012-06-11 10:00:00,BMFBOVESPA:WEGE3,2.9600532 +16576,2012-06-12 10:00:00,BMFBOVESPA:WEGE3,2.95857391 +16577,2012-06-13 10:00:00,BMFBOVESPA:WEGE3,2.94082232 +16578,2012-06-14 10:00:00,BMFBOVESPA:WEGE3,2.8357931 +16579,2012-06-15 10:00:00,BMFBOVESPA:WEGE3,2.82543809 +16580,2012-06-18 10:00:00,BMFBOVESPA:WEGE3,2.81952079 +16581,2012-06-19 10:00:00,BMFBOVESPA:WEGE3,2.77958034 +16582,2012-06-20 10:00:00,BMFBOVESPA:WEGE3,2.80029021 +16583,2012-06-21 10:00:00,BMFBOVESPA:WEGE3,2.81064522 +16584,2012-06-22 10:00:00,BMFBOVESPA:WEGE3,2.82543809 +16585,2012-06-25 10:00:00,BMFBOVESPA:WEGE3,2.77113021 +16586,2012-06-26 10:00:00,BMFBOVESPA:WEGE3,2.82543809 +16587,2012-06-27 10:00:00,BMFBOVESPA:WEGE3,2.86242026 +16588,2012-06-28 10:00:00,BMFBOVESPA:WEGE3,2.78105933 +16589,2012-06-29 10:00:00,BMFBOVESPA:WEGE3,2.88313028 +16590,2012-07-02 10:00:00,BMFBOVESPA:WEGE3,2.8402311 +16591,2012-07-03 10:00:00,BMFBOVESPA:WEGE3,2.8402311 +16592,2012-07-04 10:00:00,BMFBOVESPA:WEGE3,2.81064522 +16593,2012-07-05 10:00:00,BMFBOVESPA:WEGE3,2.76922503 +16594,2012-07-06 10:00:00,BMFBOVESPA:WEGE3,2.76330803 +16595,2012-07-10 10:00:00,BMFBOVESPA:WEGE3,2.76626676 +16596,2012-07-11 10:00:00,BMFBOVESPA:WEGE3,2.82543809 +16597,2012-07-12 10:00:00,BMFBOVESPA:WEGE3,2.8357931 +16598,2012-07-13 10:00:00,BMFBOVESPA:WEGE3,2.77366304 +16599,2012-07-16 10:00:00,BMFBOVESPA:WEGE3,2.76478747 +16600,2012-07-17 10:00:00,BMFBOVESPA:WEGE3,2.75887017 +16601,2012-07-18 10:00:00,BMFBOVESPA:WEGE3,2.75591145 +16602,2012-07-19 10:00:00,BMFBOVESPA:WEGE3,2.77366304 +16603,2012-07-20 10:00:00,BMFBOVESPA:WEGE3,2.75887017 +16604,2012-07-23 10:00:00,BMFBOVESPA:WEGE3,2.65827851 +16605,2012-07-24 10:00:00,BMFBOVESPA:WEGE3,2.66123723 +16606,2012-07-25 10:00:00,BMFBOVESPA:WEGE3,2.68934369 +16607,2012-07-26 10:00:00,BMFBOVESPA:WEGE3,2.75147374 +16608,2012-07-27 10:00:00,BMFBOVESPA:WEGE3,2.77514233 +16609,2012-07-30 10:00:00,BMFBOVESPA:WEGE3,2.8402311 +16610,2012-07-31 10:00:00,BMFBOVESPA:WEGE3,2.73816016 +16611,2012-08-01 10:00:00,BMFBOVESPA:WEGE3,2.73520158 +16612,2012-08-02 10:00:00,BMFBOVESPA:WEGE3,2.78401805 +16613,2012-08-03 10:00:00,BMFBOVESPA:WEGE3,2.81508323 +16614,2012-08-06 10:00:00,BMFBOVESPA:WEGE3,2.84762739 +16615,2012-08-07 10:00:00,BMFBOVESPA:WEGE3,2.87721328 +16616,2012-08-08 10:00:00,BMFBOVESPA:WEGE3,2.8402311 +16617,2012-08-09 10:00:00,BMFBOVESPA:WEGE3,2.84762739 +16618,2012-08-10 10:00:00,BMFBOVESPA:WEGE3,2.81064522 +16619,2012-08-13 10:00:00,BMFBOVESPA:WEGE3,2.91271617 +16620,2012-08-14 10:00:00,BMFBOVESPA:WEGE3,2.96744949 +16621,2012-08-15 10:00:00,BMFBOVESPA:WEGE3,2.88756814 +16622,2012-08-16 10:00:00,BMFBOVESPA:WEGE3,2.86242026 +16623,2012-08-17 10:00:00,BMFBOVESPA:WEGE3,2.8520654 +16624,2012-08-20 10:00:00,BMFBOVESPA:WEGE3,2.90384015 +16625,2012-08-21 10:00:00,BMFBOVESPA:WEGE3,2.91715373 +16626,2012-08-22 10:00:00,BMFBOVESPA:WEGE3,2.90827816 +16627,2012-08-23 10:00:00,BMFBOVESPA:WEGE3,2.94378104 +16628,2012-08-24 10:00:00,BMFBOVESPA:WEGE3,2.88608885 +16629,2012-08-27 10:00:00,BMFBOVESPA:WEGE3,2.93934333 +16630,2012-08-28 10:00:00,BMFBOVESPA:WEGE3,2.91715373 +16631,2012-08-29 10:00:00,BMFBOVESPA:WEGE3,2.95117763 +16632,2012-08-30 10:00:00,BMFBOVESPA:WEGE3,2.9763255 +16633,2012-08-31 10:00:00,BMFBOVESPA:WEGE3,2.97336678 +16634,2012-09-03 10:00:00,BMFBOVESPA:WEGE3,2.99703537 +16635,2012-09-04 10:00:00,BMFBOVESPA:WEGE3,3.09170974 +16636,2012-09-05 10:00:00,BMFBOVESPA:WEGE3,3.21005284 +16637,2012-09-06 10:00:00,BMFBOVESPA:WEGE3,3.23667971 +16638,2012-09-10 10:00:00,BMFBOVESPA:WEGE3,3.16419465 +16639,2012-09-11 10:00:00,BMFBOVESPA:WEGE3,3.26922417 +16640,2012-09-12 10:00:00,BMFBOVESPA:WEGE3,3.22188714 +16641,2012-09-13 10:00:00,BMFBOVESPA:WEGE3,3.32691637 +16642,2012-09-14 10:00:00,BMFBOVESPA:WEGE3,3.32839565 +16643,2012-09-17 10:00:00,BMFBOVESPA:WEGE3,3.35502282 +16644,2012-09-18 10:00:00,BMFBOVESPA:WEGE3,3.36537783 +16645,2012-09-19 10:00:00,BMFBOVESPA:WEGE3,3.35058496 +16646,2012-09-20 10:00:00,BMFBOVESPA:WEGE3,3.37129512 +16647,2012-09-21 10:00:00,BMFBOVESPA:WEGE3,3.39792199 +16648,2012-09-24 10:00:00,BMFBOVESPA:WEGE3,3.44378018 +16649,2012-09-25 10:00:00,BMFBOVESPA:WEGE3,3.35354353 +16650,2012-09-26 10:00:00,BMFBOVESPA:WEGE3,3.40531857 +16651,2012-09-27 10:00:00,BMFBOVESPA:WEGE3,3.46744877 +16652,2012-09-28 10:00:00,BMFBOVESPA:WEGE3,3.49407594 +16653,2012-10-01 10:00:00,BMFBOVESPA:WEGE3,3.5325371 +16654,2012-10-02 10:00:00,BMFBOVESPA:WEGE3,3.45413504 +16655,2012-10-03 10:00:00,BMFBOVESPA:WEGE3,3.4363836 +16656,2012-10-04 10:00:00,BMFBOVESPA:WEGE3,3.47632435 +16657,2012-10-05 10:00:00,BMFBOVESPA:WEGE3,3.43194589 +16658,2012-10-08 10:00:00,BMFBOVESPA:WEGE3,3.47188634 +16659,2012-10-09 10:00:00,BMFBOVESPA:WEGE3,3.47484506 +16660,2012-10-10 10:00:00,BMFBOVESPA:WEGE3,3.39792199 +16661,2012-10-11 10:00:00,BMFBOVESPA:WEGE3,3.47188634 +16662,2012-10-15 10:00:00,BMFBOVESPA:WEGE3,3.47632435 +16663,2012-10-16 10:00:00,BMFBOVESPA:WEGE3,3.38756713 +16664,2012-10-17 10:00:00,BMFBOVESPA:WEGE3,3.40236 +16665,2012-10-18 10:00:00,BMFBOVESPA:WEGE3,3.43934217 +16666,2012-10-19 10:00:00,BMFBOVESPA:WEGE3,3.47632435 +16667,2012-10-22 10:00:00,BMFBOVESPA:WEGE3,3.40531857 +16668,2012-10-23 10:00:00,BMFBOVESPA:WEGE3,3.4304666 +16669,2012-10-24 10:00:00,BMFBOVESPA:WEGE3,3.41715287 +16670,2012-10-25 10:00:00,BMFBOVESPA:WEGE3,3.44230075 +16671,2012-10-26 10:00:00,BMFBOVESPA:WEGE3,3.43934217 +16672,2012-10-29 10:00:00,BMFBOVESPA:WEGE3,3.43934217 +16673,2012-10-30 10:00:00,BMFBOVESPA:WEGE3,3.44230075 +16674,2012-10-31 10:00:00,BMFBOVESPA:WEGE3,3.45117647 +16675,2012-11-01 10:00:00,BMFBOVESPA:WEGE3,3.46153148 +16676,2012-11-05 10:00:00,BMFBOVESPA:WEGE3,3.57543657 +16677,2012-11-06 10:00:00,BMFBOVESPA:WEGE3,3.5502887 +16678,2012-11-07 10:00:00,BMFBOVESPA:WEGE3,3.53697511 +16679,2012-11-08 10:00:00,BMFBOVESPA:WEGE3,3.49111722 +16680,2012-11-09 10:00:00,BMFBOVESPA:WEGE3,3.47632435 +16681,2012-11-12 10:00:00,BMFBOVESPA:WEGE3,3.47336577 +16682,2012-11-13 10:00:00,BMFBOVESPA:WEGE3,3.47484506 +16683,2012-11-14 10:00:00,BMFBOVESPA:WEGE3,3.47632435 +16684,2012-11-16 10:00:00,BMFBOVESPA:WEGE3,3.73519957 +16685,2012-11-19 10:00:00,BMFBOVESPA:WEGE3,3.71301026 +16686,2012-11-21 10:00:00,BMFBOVESPA:WEGE3,3.73519957 +16687,2012-11-22 10:00:00,BMFBOVESPA:WEGE3,3.74259585 +16688,2012-11-23 10:00:00,BMFBOVESPA:WEGE3,3.73372028 +16689,2012-11-26 10:00:00,BMFBOVESPA:WEGE3,3.73372028 +16690,2012-11-27 10:00:00,BMFBOVESPA:WEGE3,3.73372028 +16691,2012-11-28 10:00:00,BMFBOVESPA:WEGE3,3.72780328 +16692,2012-11-29 10:00:00,BMFBOVESPA:WEGE3,3.77070245 +16693,2012-11-30 10:00:00,BMFBOVESPA:WEGE3,4.03105696 +16694,2012-12-03 10:00:00,BMFBOVESPA:WEGE3,3.94969632 +16695,2012-12-04 10:00:00,BMFBOVESPA:WEGE3,3.94229974 +16696,2012-12-05 10:00:00,BMFBOVESPA:WEGE3,4.19377852 +16697,2012-12-06 10:00:00,BMFBOVESPA:WEGE3,4.082832 +16698,2012-12-07 10:00:00,BMFBOVESPA:WEGE3,4.03549497 +16699,2012-12-10 10:00:00,BMFBOVESPA:WEGE3,3.99407478 +16700,2012-12-11 10:00:00,BMFBOVESPA:WEGE3,3.97928191 +16701,2012-12-12 10:00:00,BMFBOVESPA:WEGE3,4.13460719 +16702,2012-12-13 10:00:00,BMFBOVESPA:WEGE3,4.18638194 +16703,2012-12-14 10:00:00,BMFBOVESPA:WEGE3,4.07543542 +16704,2012-12-17 10:00:00,BMFBOVESPA:WEGE3,3.99999208 +16705,2012-12-18 10:00:00,BMFBOVESPA:WEGE3,4.03845324 +16706,2012-12-19 10:00:00,BMFBOVESPA:WEGE3,4.06803913 +16707,2012-12-20 10:00:00,BMFBOVESPA:WEGE3,4.06803913 +16708,2012-12-21 10:00:00,BMFBOVESPA:WEGE3,4.03105696 +16709,2012-12-26 10:00:00,BMFBOVESPA:WEGE3,4.0769147 +16710,2012-12-27 10:00:00,BMFBOVESPA:WEGE3,4.10206273 +16711,2012-12-28 10:00:00,BMFBOVESPA:WEGE3,3.99407478 +16712,2013-01-02 10:00:00,BMFBOVESPA:WEGE3,4.16271335 +16713,2013-01-03 10:00:00,BMFBOVESPA:WEGE3,4.34910365 +16714,2013-01-04 10:00:00,BMFBOVESPA:WEGE3,4.29732846 +16715,2013-01-07 10:00:00,BMFBOVESPA:WEGE3,4.24555371 +16716,2013-01-08 10:00:00,BMFBOVESPA:WEGE3,4.07543542 +16717,2013-01-09 10:00:00,BMFBOVESPA:WEGE3,4.10650059 +16718,2013-01-10 10:00:00,BMFBOVESPA:WEGE3,4.01774337 +16719,2013-01-11 10:00:00,BMFBOVESPA:WEGE3,4.06803913 +16720,2013-01-14 10:00:00,BMFBOVESPA:WEGE3,4.01626409 +16721,2013-01-15 10:00:00,BMFBOVESPA:WEGE3,3.99407478 +16722,2013-01-16 10:00:00,BMFBOVESPA:WEGE3,4.06803913 +16723,2013-01-17 10:00:00,BMFBOVESPA:WEGE3,4.01330537 +16724,2013-01-18 10:00:00,BMFBOVESPA:WEGE3,3.99407478 +16725,2013-01-21 10:00:00,BMFBOVESPA:WEGE3,3.93638274 +16726,2013-01-22 10:00:00,BMFBOVESPA:WEGE3,3.99407478 +16727,2013-01-23 10:00:00,BMFBOVESPA:WEGE3,4.04141197 +16728,2013-01-24 10:00:00,BMFBOVESPA:WEGE3,3.9748442 +16729,2013-01-28 10:00:00,BMFBOVESPA:WEGE3,3.84762537 +16730,2013-01-29 10:00:00,BMFBOVESPA:WEGE3,3.77957803 +16731,2013-01-30 10:00:00,BMFBOVESPA:WEGE3,3.76034744 +16732,2013-01-31 10:00:00,BMFBOVESPA:WEGE3,3.73667885 +16733,2013-02-01 10:00:00,BMFBOVESPA:WEGE3,3.76478545 +16734,2013-02-04 10:00:00,BMFBOVESPA:WEGE3,3.6686315 +16735,2013-02-05 10:00:00,BMFBOVESPA:WEGE3,3.5502887 +16736,2013-02-06 10:00:00,BMFBOVESPA:WEGE3,3.65531792 +16737,2013-02-07 10:00:00,BMFBOVESPA:WEGE3,3.62425304 +16738,2013-02-08 10:00:00,BMFBOVESPA:WEGE3,3.69821739 +16739,2013-02-13 10:00:00,BMFBOVESPA:WEGE3,3.64644235 +16740,2013-02-14 10:00:00,BMFBOVESPA:WEGE3,3.69821739 +16741,2013-02-15 10:00:00,BMFBOVESPA:WEGE3,3.75738887 +16742,2013-02-18 10:00:00,BMFBOVESPA:WEGE3,3.73372028 +16743,2013-02-19 10:00:00,BMFBOVESPA:WEGE3,3.74999243 +16744,2013-02-20 10:00:00,BMFBOVESPA:WEGE3,3.68934182 +16745,2013-02-21 10:00:00,BMFBOVESPA:WEGE3,3.74111686 +16746,2013-02-22 10:00:00,BMFBOVESPA:WEGE3,3.72780328 +16747,2013-02-25 10:00:00,BMFBOVESPA:WEGE3,3.69821739 +16748,2013-02-26 10:00:00,BMFBOVESPA:WEGE3,3.68786238 +16749,2013-02-27 10:00:00,BMFBOVESPA:WEGE3,3.61685676 +16750,2013-02-28 10:00:00,BMFBOVESPA:WEGE3,3.91863115 +16751,2013-03-01 10:00:00,BMFBOVESPA:WEGE3,3.97928191 +16752,2013-03-04 10:00:00,BMFBOVESPA:WEGE3,3.91123486 +16753,2013-03-05 10:00:00,BMFBOVESPA:WEGE3,3.95413403 +16754,2013-03-06 10:00:00,BMFBOVESPA:WEGE3,3.9866785 +16755,2013-03-07 10:00:00,BMFBOVESPA:WEGE3,3.95117531 +16756,2013-03-08 10:00:00,BMFBOVESPA:WEGE3,3.96596818 +16757,2013-03-11 10:00:00,BMFBOVESPA:WEGE3,3.8505841 +16758,2013-03-12 10:00:00,BMFBOVESPA:WEGE3,3.87277325 +16759,2013-03-13 10:00:00,BMFBOVESPA:WEGE3,3.84762537 +16760,2013-03-14 10:00:00,BMFBOVESPA:WEGE3,3.89200383 +16761,2013-03-15 10:00:00,BMFBOVESPA:WEGE3,3.8328325 +16762,2013-03-18 10:00:00,BMFBOVESPA:WEGE3,3.76478545 +16763,2013-03-19 10:00:00,BMFBOVESPA:WEGE3,3.87573197 +16764,2013-03-20 10:00:00,BMFBOVESPA:WEGE3,3.81360192 +16765,2013-03-21 10:00:00,BMFBOVESPA:WEGE3,3.83579108 +16766,2013-03-22 10:00:00,BMFBOVESPA:WEGE3,3.87573197 +16767,2013-03-25 10:00:00,BMFBOVESPA:WEGE3,3.84910466 +16768,2013-03-26 10:00:00,BMFBOVESPA:WEGE3,3.86389768 +16769,2013-03-27 10:00:00,BMFBOVESPA:WEGE3,3.8505841 +16770,2013-03-28 10:00:00,BMFBOVESPA:WEGE3,3.85206338 +16771,2013-04-01 10:00:00,BMFBOVESPA:WEGE3,3.8047259 +16772,2013-04-02 10:00:00,BMFBOVESPA:WEGE3,3.78253675 +16773,2013-04-03 10:00:00,BMFBOVESPA:WEGE3,3.79289161 +16774,2013-04-04 10:00:00,BMFBOVESPA:WEGE3,3.67602809 +16775,2013-04-05 10:00:00,BMFBOVESPA:WEGE3,3.75738887 +16776,2013-04-08 10:00:00,BMFBOVESPA:WEGE3,3.85354237 +16777,2013-04-09 10:00:00,BMFBOVESPA:WEGE3,3.89052455 +16778,2013-04-10 10:00:00,BMFBOVESPA:WEGE3,3.85502166 +16779,2013-04-11 10:00:00,BMFBOVESPA:WEGE3,3.9467376 +16780,2013-04-12 10:00:00,BMFBOVESPA:WEGE3,3.87869025 +16781,2013-04-15 10:00:00,BMFBOVESPA:WEGE3,3.69821739 +16782,2013-04-16 10:00:00,BMFBOVESPA:WEGE3,3.71301026 +16783,2013-04-17 10:00:00,BMFBOVESPA:WEGE3,3.59466716 +16784,2013-04-18 10:00:00,BMFBOVESPA:WEGE3,3.56508157 +16785,2013-04-19 10:00:00,BMFBOVESPA:WEGE3,3.6686315 +16786,2013-04-22 10:00:00,BMFBOVESPA:WEGE3,3.60946017 +16787,2013-04-23 10:00:00,BMFBOVESPA:WEGE3,3.75147187 +16788,2013-04-24 10:00:00,BMFBOVESPA:WEGE3,3.78549532 +16789,2013-04-25 10:00:00,BMFBOVESPA:WEGE3,3.80324662 +16790,2013-04-26 10:00:00,BMFBOVESPA:WEGE3,3.74851315 +16791,2013-04-29 10:00:00,BMFBOVESPA:WEGE3,3.75295116 +16792,2013-04-30 10:00:00,BMFBOVESPA:WEGE3,3.87721097 +16793,2013-05-02 10:00:00,BMFBOVESPA:WEGE3,3.90531757 +16794,2013-05-03 10:00:00,BMFBOVESPA:WEGE3,4.04437054 +16795,2013-05-06 10:00:00,BMFBOVESPA:WEGE3,4.14200348 +16796,2013-05-07 10:00:00,BMFBOVESPA:WEGE3,4.19525796 +16797,2013-05-08 10:00:00,BMFBOVESPA:WEGE3,4.23815713 +16798,2013-05-09 10:00:00,BMFBOVESPA:WEGE3,4.11241759 +16799,2013-05-10 10:00:00,BMFBOVESPA:WEGE3,4.11981417 +16800,2013-05-13 10:00:00,BMFBOVESPA:WEGE3,4.18194423 +16801,2013-05-14 10:00:00,BMFBOVESPA:WEGE3,4.17898565 +16802,2013-05-15 10:00:00,BMFBOVESPA:WEGE3,4.17898565 +16803,2013-05-16 10:00:00,BMFBOVESPA:WEGE3,4.18342366 +16804,2013-05-17 10:00:00,BMFBOVESPA:WEGE3,4.16419278 +16805,2013-05-20 10:00:00,BMFBOVESPA:WEGE3,4.15383777 +16806,2013-05-21 10:00:00,BMFBOVESPA:WEGE3,4.19377852 +16807,2013-05-22 10:00:00,BMFBOVESPA:WEGE3,4.21596783 +16808,2013-05-23 10:00:00,BMFBOVESPA:WEGE3,4.14052419 +16809,2013-05-24 10:00:00,BMFBOVESPA:WEGE3,4.07839414 +16810,2013-05-27 10:00:00,BMFBOVESPA:WEGE3,4.07543542 +16811,2013-05-28 10:00:00,BMFBOVESPA:WEGE3,4.1109386 +16812,2013-05-29 10:00:00,BMFBOVESPA:WEGE3,4.11241759 +16813,2013-05-31 10:00:00,BMFBOVESPA:WEGE3,4.18934066 +16814,2013-06-03 10:00:00,BMFBOVESPA:WEGE3,4.16419278 +16815,2013-06-04 10:00:00,BMFBOVESPA:WEGE3,4.18046494 +16816,2013-06-05 10:00:00,BMFBOVESPA:WEGE3,4.18786123 +16817,2013-06-06 10:00:00,BMFBOVESPA:WEGE3,4.11981417 +16818,2013-06-07 10:00:00,BMFBOVESPA:WEGE3,4.1050213 +16819,2013-06-10 10:00:00,BMFBOVESPA:WEGE3,4.10206273 +16820,2013-06-11 10:00:00,BMFBOVESPA:WEGE3,4.05472555 +16821,2013-06-12 10:00:00,BMFBOVESPA:WEGE3,4.02366067 +16822,2013-06-13 10:00:00,BMFBOVESPA:WEGE3,4.07839414 +16823,2013-06-14 10:00:00,BMFBOVESPA:WEGE3,4.082832 +16824,2013-06-17 10:00:00,BMFBOVESPA:WEGE3,4.11389688 +16825,2013-06-18 10:00:00,BMFBOVESPA:WEGE3,4.11981417 +16826,2013-06-19 10:00:00,BMFBOVESPA:WEGE3,4.09762502 +16827,2013-06-20 10:00:00,BMFBOVESPA:WEGE3,4.01922266 +16828,2013-06-21 10:00:00,BMFBOVESPA:WEGE3,4.11241759 +16829,2013-06-24 10:00:00,BMFBOVESPA:WEGE3,4.06064284 +16830,2013-06-25 10:00:00,BMFBOVESPA:WEGE3,4.03697425 +16831,2013-06-26 10:00:00,BMFBOVESPA:WEGE3,4.11389688 +16832,2013-06-27 10:00:00,BMFBOVESPA:WEGE3,4.14200348 +16833,2013-06-28 10:00:00,BMFBOVESPA:WEGE3,4.16419278 +16834,2013-07-01 10:00:00,BMFBOVESPA:WEGE3,4.16863064 +16835,2013-07-02 10:00:00,BMFBOVESPA:WEGE3,4.08726971 +16836,2013-07-03 10:00:00,BMFBOVESPA:WEGE3,4.11241759 +16837,2013-07-04 10:00:00,BMFBOVESPA:WEGE3,4.15679635 +16838,2013-07-05 10:00:00,BMFBOVESPA:WEGE3,4.16715136 +16839,2013-07-08 10:00:00,BMFBOVESPA:WEGE3,4.1050213 +16840,2013-07-10 10:00:00,BMFBOVESPA:WEGE3,4.12129361 +16841,2013-07-11 10:00:00,BMFBOVESPA:WEGE3,4.17306836 +16842,2013-07-12 10:00:00,BMFBOVESPA:WEGE3,4.2248434 +16843,2013-07-15 10:00:00,BMFBOVESPA:WEGE3,4.20561282 +16844,2013-07-16 10:00:00,BMFBOVESPA:WEGE3,4.20117496 +16845,2013-07-17 10:00:00,BMFBOVESPA:WEGE3,4.17158937 +16846,2013-07-18 10:00:00,BMFBOVESPA:WEGE3,4.16567207 +16847,2013-07-19 10:00:00,BMFBOVESPA:WEGE3,4.14200348 +16848,2013-07-22 10:00:00,BMFBOVESPA:WEGE3,4.18638194 +16849,2013-07-23 10:00:00,BMFBOVESPA:WEGE3,4.16419278 +16850,2013-07-24 10:00:00,BMFBOVESPA:WEGE3,4.13016918 +16851,2013-07-25 10:00:00,BMFBOVESPA:WEGE3,4.1050213 +16852,2013-07-26 10:00:00,BMFBOVESPA:WEGE3,4.09022843 +16853,2013-07-29 10:00:00,BMFBOVESPA:WEGE3,4.13756547 +16854,2013-07-30 10:00:00,BMFBOVESPA:WEGE3,4.1331279 +16855,2013-07-31 10:00:00,BMFBOVESPA:WEGE3,4.14200348 +16856,2013-08-01 10:00:00,BMFBOVESPA:WEGE3,4.16715136 +16857,2013-08-02 10:00:00,BMFBOVESPA:WEGE3,4.15383777 +16858,2013-08-05 10:00:00,BMFBOVESPA:WEGE3,4.15531706 +16859,2013-08-06 10:00:00,BMFBOVESPA:WEGE3,4.06803913 +16860,2013-08-07 10:00:00,BMFBOVESPA:WEGE3,4.00147107 +16861,2013-08-08 10:00:00,BMFBOVESPA:WEGE3,4.00147107 +16862,2013-08-09 10:00:00,BMFBOVESPA:WEGE3,3.9644889 +16863,2013-08-12 10:00:00,BMFBOVESPA:WEGE3,3.94969632 +16864,2013-08-13 10:00:00,BMFBOVESPA:WEGE3,3.95117531 +16865,2013-08-14 10:00:00,BMFBOVESPA:WEGE3,3.87573197 +16866,2013-08-15 10:00:00,BMFBOVESPA:WEGE3,3.90531757 +16867,2013-08-16 10:00:00,BMFBOVESPA:WEGE3,4.00886765 +16868,2013-08-19 10:00:00,BMFBOVESPA:WEGE3,4.10650059 +16869,2013-08-20 10:00:00,BMFBOVESPA:WEGE3,4.14939977 +16870,2013-08-21 10:00:00,BMFBOVESPA:WEGE3,4.17898565 +16871,2013-08-22 10:00:00,BMFBOVESPA:WEGE3,4.15087905 +16872,2013-08-23 10:00:00,BMFBOVESPA:WEGE3,4.17158937 +16873,2013-08-26 10:00:00,BMFBOVESPA:WEGE3,4.13460719 +16874,2013-08-27 10:00:00,BMFBOVESPA:WEGE3,4.1286899 +16875,2013-08-28 10:00:00,BMFBOVESPA:WEGE3,4.13608618 +16876,2013-08-29 10:00:00,BMFBOVESPA:WEGE3,4.1109386 +16877,2013-08-30 10:00:00,BMFBOVESPA:WEGE3,4.14200348 +16878,2013-09-02 10:00:00,BMFBOVESPA:WEGE3,4.11833489 +16879,2013-09-03 10:00:00,BMFBOVESPA:WEGE3,4.08579072 +16880,2013-09-04 10:00:00,BMFBOVESPA:WEGE3,4.1286899 +16881,2013-09-05 10:00:00,BMFBOVESPA:WEGE3,4.1050213 +16882,2013-09-06 10:00:00,BMFBOVESPA:WEGE3,4.14200348 +16883,2013-09-09 10:00:00,BMFBOVESPA:WEGE3,4.16863064 +16884,2013-09-10 10:00:00,BMFBOVESPA:WEGE3,4.1227729 +16885,2013-09-11 10:00:00,BMFBOVESPA:WEGE3,4.14200348 +16886,2013-09-12 10:00:00,BMFBOVESPA:WEGE3,4.14200348 +16887,2013-09-13 10:00:00,BMFBOVESPA:WEGE3,4.11537631 +16888,2013-09-16 10:00:00,BMFBOVESPA:WEGE3,4.10945931 +16889,2013-09-17 10:00:00,BMFBOVESPA:WEGE3,4.10354202 +16890,2013-09-18 10:00:00,BMFBOVESPA:WEGE3,4.11241759 +16891,2013-09-19 10:00:00,BMFBOVESPA:WEGE3,4.0709977 +16892,2013-09-20 10:00:00,BMFBOVESPA:WEGE3,4.03845324 +16893,2013-09-23 10:00:00,BMFBOVESPA:WEGE3,4.06655984 +16894,2013-09-24 10:00:00,BMFBOVESPA:WEGE3,4.082832 +16895,2013-09-25 10:00:00,BMFBOVESPA:WEGE3,4.06951842 +16896,2013-09-26 10:00:00,BMFBOVESPA:WEGE3,4.10354202 +16897,2013-09-27 10:00:00,BMFBOVESPA:WEGE3,4.06951842 +16898,2013-09-30 10:00:00,BMFBOVESPA:WEGE3,3.99407478 +16899,2013-10-01 10:00:00,BMFBOVESPA:WEGE3,3.97040619 +16900,2013-10-02 10:00:00,BMFBOVESPA:WEGE3,4.04584983 +16901,2013-10-03 10:00:00,BMFBOVESPA:WEGE3,4.11537631 +16902,2013-10-04 10:00:00,BMFBOVESPA:WEGE3,4.10650059 +16903,2013-10-07 10:00:00,BMFBOVESPA:WEGE3,4.14200348 +16904,2013-10-08 10:00:00,BMFBOVESPA:WEGE3,4.17898565 +16905,2013-10-09 10:00:00,BMFBOVESPA:WEGE3,4.17158937 +16906,2013-10-10 10:00:00,BMFBOVESPA:WEGE3,4.19377852 +16907,2013-10-11 10:00:00,BMFBOVESPA:WEGE3,4.23815713 +16908,2013-10-14 10:00:00,BMFBOVESPA:WEGE3,4.19229923 +16909,2013-10-15 10:00:00,BMFBOVESPA:WEGE3,4.21448854 +16910,2013-10-16 10:00:00,BMFBOVESPA:WEGE3,4.18638194 +16911,2013-10-17 10:00:00,BMFBOVESPA:WEGE3,4.20709225 +16912,2013-10-18 10:00:00,BMFBOVESPA:WEGE3,4.22336411 +16913,2013-10-21 10:00:00,BMFBOVESPA:WEGE3,4.29289075 +16914,2013-10-22 10:00:00,BMFBOVESPA:WEGE3,4.33431063 +16915,2013-10-23 10:00:00,BMFBOVESPA:WEGE3,4.23963642 +16916,2013-10-24 10:00:00,BMFBOVESPA:WEGE3,4.29141146 +16917,2013-10-25 10:00:00,BMFBOVESPA:WEGE3,4.33874864 +16918,2013-10-28 10:00:00,BMFBOVESPA:WEGE3,4.32691435 +16919,2013-10-29 10:00:00,BMFBOVESPA:WEGE3,4.31360077 +16920,2013-10-30 10:00:00,BMFBOVESPA:WEGE3,4.30472504 +16921,2013-10-31 10:00:00,BMFBOVESPA:WEGE3,4.30472504 +16922,2013-11-01 10:00:00,BMFBOVESPA:WEGE3,4.36389652 +16923,2013-11-04 10:00:00,BMFBOVESPA:WEGE3,4.36537581 +16924,2013-11-05 10:00:00,BMFBOVESPA:WEGE3,4.37868939 +16925,2013-11-06 10:00:00,BMFBOVESPA:WEGE3,4.38164811 +16926,2013-11-07 10:00:00,BMFBOVESPA:WEGE3,4.46005017 +16927,2013-11-08 10:00:00,BMFBOVESPA:WEGE3,4.40827498 +16928,2013-11-11 10:00:00,BMFBOVESPA:WEGE3,4.37425153 +16929,2013-11-12 10:00:00,BMFBOVESPA:WEGE3,4.29141146 +16930,2013-11-13 10:00:00,BMFBOVESPA:WEGE3,4.37868939 +16931,2013-11-14 10:00:00,BMFBOVESPA:WEGE3,4.44969517 +16932,2013-11-18 10:00:00,BMFBOVESPA:WEGE3,4.46744676 +16933,2013-11-19 10:00:00,BMFBOVESPA:WEGE3,4.46005017 +16934,2013-11-21 10:00:00,BMFBOVESPA:WEGE3,4.48223933 +16935,2013-11-22 10:00:00,BMFBOVESPA:WEGE3,4.52661809 +16936,2013-11-25 10:00:00,BMFBOVESPA:WEGE3,4.5414111 +16937,2013-11-26 10:00:00,BMFBOVESPA:WEGE3,4.74111455 +16938,2013-11-27 10:00:00,BMFBOVESPA:WEGE3,4.67454678 +16939,2013-11-28 10:00:00,BMFBOVESPA:WEGE3,4.65975391 +16940,2013-11-29 10:00:00,BMFBOVESPA:WEGE3,4.65975391 +16941,2013-12-02 10:00:00,BMFBOVESPA:WEGE3,4.6893398 +16942,2013-12-03 10:00:00,BMFBOVESPA:WEGE3,4.72336325 +16943,2013-12-04 10:00:00,BMFBOVESPA:WEGE3,4.7070911 +16944,2013-12-05 10:00:00,BMFBOVESPA:WEGE3,4.74851083 +16945,2013-12-06 10:00:00,BMFBOVESPA:WEGE3,4.73519725 +16946,2013-12-09 10:00:00,BMFBOVESPA:WEGE3,4.74111455 +16947,2013-12-10 10:00:00,BMFBOVESPA:WEGE3,4.73371826 +16948,2013-12-11 10:00:00,BMFBOVESPA:WEGE3,4.6893398 +16949,2013-12-12 10:00:00,BMFBOVESPA:WEGE3,4.63756461 +16950,2013-12-13 10:00:00,BMFBOVESPA:WEGE3,4.59318585 +16951,2013-12-16 10:00:00,BMFBOVESPA:WEGE3,4.61685444 +16952,2013-12-17 10:00:00,BMFBOVESPA:WEGE3,4.60797887 +16953,2013-12-18 10:00:00,BMFBOVESPA:WEGE3,4.58578957 +16954,2013-12-19 10:00:00,BMFBOVESPA:WEGE3,4.64496104 +16955,2013-12-20 10:00:00,BMFBOVESPA:WEGE3,4.61537545 +16956,2013-12-23 10:00:00,BMFBOVESPA:WEGE3,4.56360026 +16957,2013-12-26 10:00:00,BMFBOVESPA:WEGE3,4.61685444 +16958,2013-12-27 10:00:00,BMFBOVESPA:WEGE3,4.60649943 +16959,2013-12-30 10:00:00,BMFBOVESPA:WEGE3,4.60945816 +16960,2014-01-02 10:00:00,BMFBOVESPA:WEGE3,4.49703235 +16961,2014-01-03 10:00:00,BMFBOVESPA:WEGE3,4.43786087 +16962,2014-01-06 10:00:00,BMFBOVESPA:WEGE3,4.47928105 +16963,2014-01-07 10:00:00,BMFBOVESPA:WEGE3,4.47632233 +16964,2014-01-08 10:00:00,BMFBOVESPA:WEGE3,4.39939941 +16965,2014-01-09 10:00:00,BMFBOVESPA:WEGE3,4.31951806 +16966,2014-01-10 10:00:00,BMFBOVESPA:WEGE3,4.29289075 +16967,2014-01-13 10:00:00,BMFBOVESPA:WEGE3,4.2307607 +16968,2014-01-14 10:00:00,BMFBOVESPA:WEGE3,4.30472504 +16969,2014-01-15 10:00:00,BMFBOVESPA:WEGE3,4.2810566 +16970,2014-01-16 10:00:00,BMFBOVESPA:WEGE3,4.28993217 +16971,2014-01-17 10:00:00,BMFBOVESPA:WEGE3,4.25295 +16972,2014-01-20 10:00:00,BMFBOVESPA:WEGE3,4.20117496 +16973,2014-01-21 10:00:00,BMFBOVESPA:WEGE3,4.18194423 +16974,2014-01-22 10:00:00,BMFBOVESPA:WEGE3,4.21005053 +16975,2014-01-23 10:00:00,BMFBOVESPA:WEGE3,4.11241759 +16976,2014-01-24 10:00:00,BMFBOVESPA:WEGE3,4.18490295 +16977,2014-01-27 10:00:00,BMFBOVESPA:WEGE3,4.15679635 +16978,2014-01-28 10:00:00,BMFBOVESPA:WEGE3,4.14348277 +16979,2014-01-29 10:00:00,BMFBOVESPA:WEGE3,4.16123406 +16980,2014-01-30 10:00:00,BMFBOVESPA:WEGE3,4.06951842 +16981,2014-01-31 10:00:00,BMFBOVESPA:WEGE3,4.05324626 +16982,2014-02-03 10:00:00,BMFBOVESPA:WEGE3,4.03845324 +16983,2014-02-04 10:00:00,BMFBOVESPA:WEGE3,4.05768412 +16984,2014-02-05 10:00:00,BMFBOVESPA:WEGE3,4.02366067 +16985,2014-02-06 10:00:00,BMFBOVESPA:WEGE3,4.1050213 +16986,2014-02-07 10:00:00,BMFBOVESPA:WEGE3,4.06803913 +16987,2014-02-10 10:00:00,BMFBOVESPA:WEGE3,4.06508056 +16988,2014-02-11 10:00:00,BMFBOVESPA:WEGE3,4.15679635 +16989,2014-02-12 10:00:00,BMFBOVESPA:WEGE3,4.24555371 +16990,2014-02-13 10:00:00,BMFBOVESPA:WEGE3,4.28993217 +16991,2014-02-14 10:00:00,BMFBOVESPA:WEGE3,4.39644069 +16992,2014-02-17 10:00:00,BMFBOVESPA:WEGE3,4.46744676 +16993,2014-02-18 10:00:00,BMFBOVESPA:WEGE3,4.38016883 +16994,2014-02-19 10:00:00,BMFBOVESPA:WEGE3,4.40679599 +16995,2014-02-20 10:00:00,BMFBOVESPA:WEGE3,4.4289853 +16996,2014-02-21 10:00:00,BMFBOVESPA:WEGE3,4.43046458 +16997,2014-02-24 10:00:00,BMFBOVESPA:WEGE3,4.38460639 +16998,2014-02-25 10:00:00,BMFBOVESPA:WEGE3,4.34910365 +16999,2014-02-26 10:00:00,BMFBOVESPA:WEGE3,4.42454729 +17000,2014-02-27 10:00:00,BMFBOVESPA:WEGE3,4.45117445 +17001,2014-02-28 10:00:00,BMFBOVESPA:WEGE3,4.5251388 +17002,2014-03-05 10:00:00,BMFBOVESPA:WEGE3,4.48223933 +17003,2014-03-06 10:00:00,BMFBOVESPA:WEGE3,4.51478379 +17004,2014-03-07 10:00:00,BMFBOVESPA:WEGE3,4.47928105 +17005,2014-03-10 10:00:00,BMFBOVESPA:WEGE3,4.42010928 +17006,2014-03-11 10:00:00,BMFBOVESPA:WEGE3,4.42750586 +17007,2014-03-12 10:00:00,BMFBOVESPA:WEGE3,4.46744676 +17008,2014-03-13 10:00:00,BMFBOVESPA:WEGE3,4.36537581 +17009,2014-03-14 10:00:00,BMFBOVESPA:WEGE3,4.43786087 +17010,2014-03-17 10:00:00,BMFBOVESPA:WEGE3,4.56803797 +17011,2014-03-18 10:00:00,BMFBOVESPA:WEGE3,4.67454678 +17012,2014-03-19 10:00:00,BMFBOVESPA:WEGE3,4.66567121 +17013,2014-03-20 10:00:00,BMFBOVESPA:WEGE3,4.66862949 +17014,2014-03-21 10:00:00,BMFBOVESPA:WEGE3,4.72632197 +17015,2014-03-24 10:00:00,BMFBOVESPA:WEGE3,4.72928025 +17016,2014-03-25 10:00:00,BMFBOVESPA:WEGE3,4.6893398 +17017,2014-03-26 10:00:00,BMFBOVESPA:WEGE3,4.66862949 +17018,2014-03-27 10:00:00,BMFBOVESPA:WEGE3,4.67454678 +17019,2014-03-28 10:00:00,BMFBOVESPA:WEGE3,4.67454678 +17020,2014-03-31 10:00:00,BMFBOVESPA:WEGE3,4.6893398 +17021,2014-04-01 10:00:00,BMFBOVESPA:WEGE3,4.6893398 +17022,2014-04-02 10:00:00,BMFBOVESPA:WEGE3,4.77217943 +17023,2014-04-03 10:00:00,BMFBOVESPA:WEGE3,4.78549301 +17024,2014-04-04 10:00:00,BMFBOVESPA:WEGE3,4.82247518 +17025,2014-04-07 10:00:00,BMFBOVESPA:WEGE3,4.75590786 +17026,2014-04-08 10:00:00,BMFBOVESPA:WEGE3,4.83430977 +17027,2014-04-09 10:00:00,BMFBOVESPA:WEGE3,4.88164696 +17028,2014-04-10 10:00:00,BMFBOVESPA:WEGE3,4.98519719 +17029,2014-04-11 10:00:00,BMFBOVESPA:WEGE3,5.04584796 +17030,2014-04-14 10:00:00,BMFBOVESPA:WEGE3,4.9556113 +17031,2014-04-15 10:00:00,BMFBOVESPA:WEGE3,4.94081873 +17032,2014-04-16 10:00:00,BMFBOVESPA:WEGE3,5.10058143 +17033,2014-04-17 10:00:00,BMFBOVESPA:WEGE3,5.12720859 +17034,2014-04-22 10:00:00,BMFBOVESPA:WEGE3,5.10206101 +17035,2014-04-23 10:00:00,BMFBOVESPA:WEGE3,5.10354 +17036,2014-04-24 10:00:00,BMFBOVESPA:WEGE3,4.98653322 +17037,2014-04-25 10:00:00,BMFBOVESPA:WEGE3,5.07499448 +17038,2014-04-28 10:00:00,BMFBOVESPA:WEGE3,5.12307135 +17039,2014-04-29 10:00:00,BMFBOVESPA:WEGE3,5.14807152 +17040,2014-04-30 10:00:00,BMFBOVESPA:WEGE3,5.17499456 +17041,2014-05-02 10:00:00,BMFBOVESPA:WEGE3,5.17691764 +17042,2014-05-05 10:00:00,BMFBOVESPA:WEGE3,5.11345617 +17043,2014-05-06 10:00:00,BMFBOVESPA:WEGE3,5.12691769 +17044,2014-05-07 10:00:00,BMFBOVESPA:WEGE3,5.16730246 +17045,2014-05-08 10:00:00,BMFBOVESPA:WEGE3,5.29807117 +17046,2014-05-09 10:00:00,BMFBOVESPA:WEGE3,5.31345577 +17047,2014-05-12 10:00:00,BMFBOVESPA:WEGE3,5.33845593 +17048,2014-05-13 10:00:00,BMFBOVESPA:WEGE3,5.34614804 +17049,2014-05-14 10:00:00,BMFBOVESPA:WEGE3,5.3249946 +17050,2014-05-15 10:00:00,BMFBOVESPA:WEGE3,5.27307138 +17051,2014-05-16 10:00:00,BMFBOVESPA:WEGE3,5.24999429 +17052,2014-05-19 10:00:00,BMFBOVESPA:WEGE3,5.16345612 +17053,2014-05-20 10:00:00,BMFBOVESPA:WEGE3,5.09999464 +17054,2014-05-21 10:00:00,BMFBOVESPA:WEGE3,5.16345612 +17055,2014-05-22 10:00:00,BMFBOVESPA:WEGE3,5.12499462 +17056,2014-05-23 10:00:00,BMFBOVESPA:WEGE3,5.03076395 +17057,2014-05-26 10:00:00,BMFBOVESPA:WEGE3,5.0576868 +17058,2014-05-27 10:00:00,BMFBOVESPA:WEGE3,5.0576868 +17059,2014-05-28 10:00:00,BMFBOVESPA:WEGE3,5.07691774 +17060,2014-05-29 10:00:00,BMFBOVESPA:WEGE3,5.01537935 +17061,2014-05-30 10:00:00,BMFBOVESPA:WEGE3,5.00191782 +17062,2014-06-02 10:00:00,BMFBOVESPA:WEGE3,5.00960993 +17063,2014-06-03 10:00:00,BMFBOVESPA:WEGE3,5.07691774 +17064,2014-06-04 10:00:00,BMFBOVESPA:WEGE3,5.15768689 +17065,2014-06-05 10:00:00,BMFBOVESPA:WEGE3,5.17114822 +17066,2014-06-06 10:00:00,BMFBOVESPA:WEGE3,5.20191742 +17067,2014-06-09 10:00:00,BMFBOVESPA:WEGE3,5.34614804 +17068,2014-06-10 10:00:00,BMFBOVESPA:WEGE3,5.49037866 +17069,2014-06-11 10:00:00,BMFBOVESPA:WEGE3,5.44230178 +17070,2014-06-13 10:00:00,BMFBOVESPA:WEGE3,5.45576369 +17071,2014-06-16 10:00:00,BMFBOVESPA:WEGE3,5.34037901 +17072,2014-06-17 10:00:00,BMFBOVESPA:WEGE3,5.38076358 +17073,2014-06-18 10:00:00,BMFBOVESPA:WEGE3,5.42114834 +17074,2014-06-20 10:00:00,BMFBOVESPA:WEGE3,5.34614804 +17075,2014-06-23 10:00:00,BMFBOVESPA:WEGE3,5.35384053 +17076,2014-06-24 10:00:00,BMFBOVESPA:WEGE3,5.40384048 +17077,2014-06-25 10:00:00,BMFBOVESPA:WEGE3,5.36345571 +17078,2014-06-26 10:00:00,BMFBOVESPA:WEGE3,5.40384048 +17079,2014-06-27 10:00:00,BMFBOVESPA:WEGE3,5.38460973 +17080,2014-06-30 10:00:00,BMFBOVESPA:WEGE3,5.44037909 +17081,2014-07-01 10:00:00,BMFBOVESPA:WEGE3,5.45191735 +17082,2014-07-02 10:00:00,BMFBOVESPA:WEGE3,5.41345585 +17083,2014-07-03 10:00:00,BMFBOVESPA:WEGE3,5.48076347 +17084,2014-07-04 10:00:00,BMFBOVESPA:WEGE3,5.4480712 +17085,2014-07-07 10:00:00,BMFBOVESPA:WEGE3,5.30768673 +17086,2014-07-08 10:00:00,BMFBOVESPA:WEGE3,5.16537938 +17087,2014-07-10 10:00:00,BMFBOVESPA:WEGE3,5.19230224 +17088,2014-07-11 10:00:00,BMFBOVESPA:WEGE3,5.2942254 +17089,2014-07-14 10:00:00,BMFBOVESPA:WEGE3,5.38460973 +17090,2014-07-15 10:00:00,BMFBOVESPA:WEGE3,5.23076393 +17091,2014-07-16 10:00:00,BMFBOVESPA:WEGE3,5.22114836 +17092,2014-07-17 10:00:00,BMFBOVESPA:WEGE3,5.22499451 +17093,2014-07-18 10:00:00,BMFBOVESPA:WEGE3,5.15384055 +17094,2014-07-21 10:00:00,BMFBOVESPA:WEGE3,5.32691767 +17095,2014-07-22 10:00:00,BMFBOVESPA:WEGE3,5.38845588 +17096,2014-07-23 10:00:00,BMFBOVESPA:WEGE3,5.4326866 +17097,2014-07-24 10:00:00,BMFBOVESPA:WEGE3,5.43845602 +17098,2014-07-25 10:00:00,BMFBOVESPA:WEGE3,5.38460973 +17099,2014-07-28 10:00:00,BMFBOVESPA:WEGE3,5.47114829 +17100,2014-07-29 10:00:00,BMFBOVESPA:WEGE3,5.39999433 +17101,2014-07-30 10:00:00,BMFBOVESPA:WEGE3,5.28460983 +17102,2014-07-31 10:00:00,BMFBOVESPA:WEGE3,5.23076393 +17103,2014-08-01 10:00:00,BMFBOVESPA:WEGE3,5.24422526 +17104,2014-08-04 10:00:00,BMFBOVESPA:WEGE3,5.22884085 +17105,2014-08-05 10:00:00,BMFBOVESPA:WEGE3,5.30768673 +17106,2014-08-06 10:00:00,BMFBOVESPA:WEGE3,5.32691767 +17107,2014-08-07 10:00:00,BMFBOVESPA:WEGE3,5.25384064 +17108,2014-08-08 10:00:00,BMFBOVESPA:WEGE3,5.17691764 +17109,2014-08-11 10:00:00,BMFBOVESPA:WEGE3,5.20768684 +17110,2014-08-12 10:00:00,BMFBOVESPA:WEGE3,5.09422542 +17111,2014-08-13 10:00:00,BMFBOVESPA:WEGE3,5.04807162 +17112,2014-08-14 10:00:00,BMFBOVESPA:WEGE3,5.00960993 +17113,2014-08-15 10:00:00,BMFBOVESPA:WEGE3,5.09807157 +17114,2014-08-18 10:00:00,BMFBOVESPA:WEGE3,5.18845609 +17115,2014-08-19 10:00:00,BMFBOVESPA:WEGE3,5.12691769 +17116,2014-08-20 10:00:00,BMFBOVESPA:WEGE3,5.15768689 +17117,2014-08-21 10:00:00,BMFBOVESPA:WEGE3,5.13076384 +17118,2014-08-22 10:00:00,BMFBOVESPA:WEGE3,5.10576368 +17119,2014-08-25 10:00:00,BMFBOVESPA:WEGE3,5.15384055 +17120,2014-08-26 10:00:00,BMFBOVESPA:WEGE3,5.10191791 +17121,2014-08-27 10:00:00,BMFBOVESPA:WEGE3,5.23460969 +17122,2014-08-28 10:00:00,BMFBOVESPA:WEGE3,5.17307149 +17123,2014-08-29 10:00:00,BMFBOVESPA:WEGE3,5.38268665 +17124,2014-09-01 10:00:00,BMFBOVESPA:WEGE3,5.36345571 +17125,2014-09-02 10:00:00,BMFBOVESPA:WEGE3,5.36537898 +17126,2014-09-03 10:00:00,BMFBOVESPA:WEGE3,5.42307142 +17127,2014-09-04 10:00:00,BMFBOVESPA:WEGE3,5.41537893 +17128,2014-09-05 10:00:00,BMFBOVESPA:WEGE3,5.46153273 +17129,2014-09-08 10:00:00,BMFBOVESPA:WEGE3,5.51922516 +17130,2014-09-09 10:00:00,BMFBOVESPA:WEGE3,5.43845602 +17131,2014-09-10 10:00:00,BMFBOVESPA:WEGE3,5.45768638 +17132,2014-09-11 10:00:00,BMFBOVESPA:WEGE3,5.49230173 +17133,2014-09-12 10:00:00,BMFBOVESPA:WEGE3,5.39422491 +17134,2014-09-15 10:00:00,BMFBOVESPA:WEGE3,5.40384048 +17135,2014-09-16 10:00:00,BMFBOVESPA:WEGE3,5.40384048 +17136,2014-09-17 10:00:00,BMFBOVESPA:WEGE3,5.39037915 +17137,2014-09-18 10:00:00,BMFBOVESPA:WEGE3,5.42884045 +17138,2014-09-19 10:00:00,BMFBOVESPA:WEGE3,5.44230178 +17139,2014-09-22 10:00:00,BMFBOVESPA:WEGE3,5.45576369 +17140,2014-09-23 10:00:00,BMFBOVESPA:WEGE3,5.48460962 +17141,2014-09-24 10:00:00,BMFBOVESPA:WEGE3,5.53845553 +17142,2014-09-25 10:00:00,BMFBOVESPA:WEGE3,5.51922516 +17143,2014-09-26 10:00:00,BMFBOVESPA:WEGE3,5.55768647 +17144,2014-09-29 10:00:00,BMFBOVESPA:WEGE3,5.53845553 +17145,2014-09-30 10:00:00,BMFBOVESPA:WEGE3,5.494225 +17146,2014-10-01 10:00:00,BMFBOVESPA:WEGE3,5.49614807 +17147,2014-10-02 10:00:00,BMFBOVESPA:WEGE3,5.49999422 +17148,2014-10-03 10:00:00,BMFBOVESPA:WEGE3,5.5326865 +17149,2014-10-06 10:00:00,BMFBOVESPA:WEGE3,5.46153273 +17150,2014-10-07 10:00:00,BMFBOVESPA:WEGE3,5.50191749 +17151,2014-10-08 10:00:00,BMFBOVESPA:WEGE3,5.48076347 +17152,2014-10-09 10:00:00,BMFBOVESPA:WEGE3,5.45960946 +17153,2014-10-10 10:00:00,BMFBOVESPA:WEGE3,5.38268665 +17154,2014-10-13 10:00:00,BMFBOVESPA:WEGE3,5.33076344 +17155,2014-10-14 10:00:00,BMFBOVESPA:WEGE3,5.28845598 +17156,2014-10-15 10:00:00,BMFBOVESPA:WEGE3,5.21537933 +17157,2014-10-16 10:00:00,BMFBOVESPA:WEGE3,5.24999429 +17158,2014-10-17 10:00:00,BMFBOVESPA:WEGE3,5.21345625 +17159,2014-10-20 10:00:00,BMFBOVESPA:WEGE3,5.18845609 +17160,2014-10-21 10:00:00,BMFBOVESPA:WEGE3,5.30961 +17161,2014-10-22 10:00:00,BMFBOVESPA:WEGE3,5.28845598 +17162,2014-10-23 10:00:00,BMFBOVESPA:WEGE3,5.39807125 +17163,2014-10-24 10:00:00,BMFBOVESPA:WEGE3,5.36730205 +17164,2014-10-27 10:00:00,BMFBOVESPA:WEGE3,5.51345575 +17165,2014-10-28 10:00:00,BMFBOVESPA:WEGE3,5.60384008 +17166,2014-10-29 10:00:00,BMFBOVESPA:WEGE3,5.601917 +17167,2014-10-30 10:00:00,BMFBOVESPA:WEGE3,5.52114785 +17168,2014-10-31 10:00:00,BMFBOVESPA:WEGE3,5.62114794 +17169,2014-11-03 10:00:00,BMFBOVESPA:WEGE3,5.70960958 +17170,2014-11-04 10:00:00,BMFBOVESPA:WEGE3,5.74999396 +17171,2014-11-05 10:00:00,BMFBOVESPA:WEGE3,5.8076864 +17172,2014-11-06 10:00:00,BMFBOVESPA:WEGE3,5.79037873 +17173,2014-11-07 10:00:00,BMFBOVESPA:WEGE3,5.75768645 +17174,2014-11-10 10:00:00,BMFBOVESPA:WEGE3,5.76922471 +17175,2014-11-11 10:00:00,BMFBOVESPA:WEGE3,5.78845546 +17176,2014-11-12 10:00:00,BMFBOVESPA:WEGE3,5.70191709 +17177,2014-11-13 10:00:00,BMFBOVESPA:WEGE3,5.69230171 +17178,2014-11-14 10:00:00,BMFBOVESPA:WEGE3,5.66153271 +17179,2014-11-17 10:00:00,BMFBOVESPA:WEGE3,5.68845556 +17180,2014-11-18 10:00:00,BMFBOVESPA:WEGE3,5.77883989 +17181,2014-11-19 10:00:00,BMFBOVESPA:WEGE3,5.71730169 +17182,2014-11-21 10:00:00,BMFBOVESPA:WEGE3,5.76922471 +17183,2014-11-24 10:00:00,BMFBOVESPA:WEGE3,5.86537845 +17184,2014-11-25 10:00:00,BMFBOVESPA:WEGE3,5.84422444 +17185,2014-11-26 10:00:00,BMFBOVESPA:WEGE3,5.85191693 +17186,2014-11-27 10:00:00,BMFBOVESPA:WEGE3,5.84614771 +17187,2014-11-28 10:00:00,BMFBOVESPA:WEGE3,5.84230136 +17188,2014-12-01 10:00:00,BMFBOVESPA:WEGE3,5.78845546 +17189,2014-12-02 10:00:00,BMFBOVESPA:WEGE3,5.83268618 +17190,2014-12-03 10:00:00,BMFBOVESPA:WEGE3,5.86537845 +17191,2014-12-04 10:00:00,BMFBOVESPA:WEGE3,5.84999386 +17192,2014-12-05 10:00:00,BMFBOVESPA:WEGE3,5.87691671 +17193,2014-12-08 10:00:00,BMFBOVESPA:WEGE3,5.80384006 +17194,2014-12-09 10:00:00,BMFBOVESPA:WEGE3,5.75191704 +17195,2014-12-10 10:00:00,BMFBOVESPA:WEGE3,5.92307051 +17196,2014-12-11 10:00:00,BMFBOVESPA:WEGE3,6.0615321 +17197,2014-12-12 10:00:00,BMFBOVESPA:WEGE3,5.90384015 +17198,2014-12-15 10:00:00,BMFBOVESPA:WEGE3,5.76922471 +17199,2014-12-16 10:00:00,BMFBOVESPA:WEGE3,5.74037859 +17200,2014-12-17 10:00:00,BMFBOVESPA:WEGE3,5.73460936 +17201,2014-12-18 10:00:00,BMFBOVESPA:WEGE3,5.81730158 +17202,2014-12-19 10:00:00,BMFBOVESPA:WEGE3,5.78845546 +17203,2014-12-22 10:00:00,BMFBOVESPA:WEGE3,5.84614771 +17204,2014-12-23 10:00:00,BMFBOVESPA:WEGE3,5.82691676 +17205,2014-12-26 10:00:00,BMFBOVESPA:WEGE3,5.90384015 +17206,2014-12-29 10:00:00,BMFBOVESPA:WEGE3,5.89037824 +17207,2014-12-30 10:00:00,BMFBOVESPA:WEGE3,5.8846092 +17208,2015-01-02 10:00:00,BMFBOVESPA:WEGE3,5.97307046 +17209,2015-01-05 10:00:00,BMFBOVESPA:WEGE3,5.93845511 +17210,2015-01-06 10:00:00,BMFBOVESPA:WEGE3,5.84807078 +17211,2015-01-07 10:00:00,BMFBOVESPA:WEGE3,5.8384556 +17212,2015-01-08 10:00:00,BMFBOVESPA:WEGE3,5.91345533 +17213,2015-01-09 10:00:00,BMFBOVESPA:WEGE3,5.87883998 +17214,2015-01-12 10:00:00,BMFBOVESPA:WEGE3,5.84614771 +17215,2015-01-13 10:00:00,BMFBOVESPA:WEGE3,5.87883998 +17216,2015-01-14 10:00:00,BMFBOVESPA:WEGE3,5.9615322 +17217,2015-01-15 10:00:00,BMFBOVESPA:WEGE3,5.9615322 +17218,2015-01-16 10:00:00,BMFBOVESPA:WEGE3,5.9615322 +17219,2015-01-19 10:00:00,BMFBOVESPA:WEGE3,5.9923014 +17220,2015-01-20 10:00:00,BMFBOVESPA:WEGE3,6.04230135 +17221,2015-01-21 10:00:00,BMFBOVESPA:WEGE3,5.99037832 +17222,2015-01-22 10:00:00,BMFBOVESPA:WEGE3,6.05191653 +17223,2015-01-23 10:00:00,BMFBOVESPA:WEGE3,6.1307626 +17224,2015-01-26 10:00:00,BMFBOVESPA:WEGE3,6.0384552 +17225,2015-01-27 10:00:00,BMFBOVESPA:WEGE3,6.12499357 +17226,2015-01-28 10:00:00,BMFBOVESPA:WEGE3,6.21153175 +17227,2015-01-29 10:00:00,BMFBOVESPA:WEGE3,6.34999333 +17228,2015-01-30 10:00:00,BMFBOVESPA:WEGE3,6.15383969 +17229,2015-02-02 10:00:00,BMFBOVESPA:WEGE3,6.26345496 +17230,2015-02-03 10:00:00,BMFBOVESPA:WEGE3,6.31345529 +17231,2015-02-04 10:00:00,BMFBOVESPA:WEGE3,6.27307014 +17232,2015-02-05 10:00:00,BMFBOVESPA:WEGE3,6.29807031 +17233,2015-02-06 10:00:00,BMFBOVESPA:WEGE3,6.28845513 +17234,2015-02-09 10:00:00,BMFBOVESPA:WEGE3,6.28845513 +17235,2015-02-10 10:00:00,BMFBOVESPA:WEGE3,6.37883907 +17236,2015-02-11 10:00:00,BMFBOVESPA:WEGE3,6.41345442 +17237,2015-02-12 10:00:00,BMFBOVESPA:WEGE3,6.31537798 +17238,2015-02-13 10:00:00,BMFBOVESPA:WEGE3,6.23076307 +17239,2015-02-18 10:00:00,BMFBOVESPA:WEGE3,6.23076307 +17240,2015-02-19 10:00:00,BMFBOVESPA:WEGE3,6.28268532 +17241,2015-02-20 10:00:00,BMFBOVESPA:WEGE3,6.24999344 +17242,2015-02-23 10:00:00,BMFBOVESPA:WEGE3,6.28460878 +17243,2015-02-24 10:00:00,BMFBOVESPA:WEGE3,6.24614729 +17244,2015-02-25 10:00:00,BMFBOVESPA:WEGE3,6.11730107 +17245,2015-02-26 10:00:00,BMFBOVESPA:WEGE3,6.05768595 +17246,2015-02-27 10:00:00,BMFBOVESPA:WEGE3,5.90384015 +17247,2015-03-02 10:00:00,BMFBOVESPA:WEGE3,5.98845506 +17248,2015-03-03 10:00:00,BMFBOVESPA:WEGE3,6.06730113 +17249,2015-03-04 10:00:00,BMFBOVESPA:WEGE3,6.13268567 +17250,2015-03-05 10:00:00,BMFBOVESPA:WEGE3,6.0384552 +17251,2015-03-06 10:00:00,BMFBOVESPA:WEGE3,6.00960907 +17252,2015-03-09 10:00:00,BMFBOVESPA:WEGE3,5.97114738 +17253,2015-03-10 10:00:00,BMFBOVESPA:WEGE3,5.8846092 +17254,2015-03-11 10:00:00,BMFBOVESPA:WEGE3,5.97114738 +17255,2015-03-12 10:00:00,BMFBOVESPA:WEGE3,6.08653207 +17256,2015-03-13 10:00:00,BMFBOVESPA:WEGE3,6.05768595 +17257,2015-03-16 10:00:00,BMFBOVESPA:WEGE3,5.90384015 +17258,2015-03-17 10:00:00,BMFBOVESPA:WEGE3,5.8999938 +17259,2015-03-18 10:00:00,BMFBOVESPA:WEGE3,6.01922425 +17260,2015-03-19 10:00:00,BMFBOVESPA:WEGE3,6.01922425 +17261,2015-03-20 10:00:00,BMFBOVESPA:WEGE3,6.01922425 +17262,2015-03-23 10:00:00,BMFBOVESPA:WEGE3,5.92307051 +17263,2015-03-24 10:00:00,BMFBOVESPA:WEGE3,5.91345533 +17264,2015-03-25 10:00:00,BMFBOVESPA:WEGE3,5.89422458 +17265,2015-03-26 10:00:00,BMFBOVESPA:WEGE3,5.84807078 +17266,2015-03-27 10:00:00,BMFBOVESPA:WEGE3,5.95383971 +17267,2015-03-30 10:00:00,BMFBOVESPA:WEGE3,6.12691683 +17268,2015-03-31 10:00:00,BMFBOVESPA:WEGE3,6.115378 +17269,2015-04-01 10:00:00,BMFBOVESPA:WEGE3,6.21153206 +17270,2015-04-02 10:00:00,BMFBOVESPA:WEGE3,6.2307632 +17271,2015-04-06 10:00:00,BMFBOVESPA:WEGE3,6.23460858 +17272,2015-04-07 10:00:00,BMFBOVESPA:WEGE3,6.31153196 +17273,2015-04-08 10:00:00,BMFBOVESPA:WEGE3,6.24230126 +17274,2015-04-09 10:00:00,BMFBOVESPA:WEGE3,6.21922436 +17275,2015-04-10 10:00:00,BMFBOVESPA:WEGE3,6.23460858 +17276,2015-04-13 10:00:00,BMFBOVESPA:WEGE3,6.17307018 +17277,2015-04-14 10:00:00,BMFBOVESPA:WEGE3,6.2307632 +17278,2015-04-15 10:00:00,BMFBOVESPA:WEGE3,6.24999356 +17279,2015-04-16 10:00:00,BMFBOVESPA:WEGE3,6.14230136 +17280,2015-04-17 10:00:00,BMFBOVESPA:WEGE3,6.14999366 +17281,2015-04-20 10:00:00,BMFBOVESPA:WEGE3,6.04999377 +17282,2015-04-22 10:00:00,BMFBOVESPA:WEGE3,6.02691687 +17283,2015-04-23 10:00:00,BMFBOVESPA:WEGE3,6.04999377 +17284,2015-04-24 10:00:00,BMFBOVESPA:WEGE3,6.11537831 +17285,2015-04-27 10:00:00,BMFBOVESPA:WEGE3,6.07691682 +17286,2015-04-28 10:00:00,BMFBOVESPA:WEGE3,6.03845532 +17287,2015-04-29 10:00:00,BMFBOVESPA:WEGE3,6.11153216 +17288,2015-04-30 10:00:00,BMFBOVESPA:WEGE3,6.17307018 +17289,2015-05-04 10:00:00,BMFBOVESPA:WEGE3,6.34230116 +17290,2015-05-05 10:00:00,BMFBOVESPA:WEGE3,6.46537757 +17291,2015-05-06 10:00:00,BMFBOVESPA:WEGE3,6.43076222 +17292,2015-05-07 10:00:00,BMFBOVESPA:WEGE3,6.43076222 +17293,2015-05-08 10:00:00,BMFBOVESPA:WEGE3,6.49230062 +17294,2015-05-11 10:00:00,BMFBOVESPA:WEGE3,6.54999364 +17295,2015-05-12 10:00:00,BMFBOVESPA:WEGE3,6.59614705 +17296,2015-05-13 10:00:00,BMFBOVESPA:WEGE3,6.5076856 +17297,2015-05-14 10:00:00,BMFBOVESPA:WEGE3,6.71153193 +17298,2015-05-15 10:00:00,BMFBOVESPA:WEGE3,6.6999931 +17299,2015-05-18 10:00:00,BMFBOVESPA:WEGE3,6.61922356 +17300,2015-05-19 10:00:00,BMFBOVESPA:WEGE3,6.54230095 +17301,2015-05-20 10:00:00,BMFBOVESPA:WEGE3,6.59230052 +17302,2015-05-21 10:00:00,BMFBOVESPA:WEGE3,6.61537818 +17303,2015-05-22 10:00:00,BMFBOVESPA:WEGE3,6.6307624 +17304,2015-05-25 10:00:00,BMFBOVESPA:WEGE3,6.78460801 +17305,2015-05-26 10:00:00,BMFBOVESPA:WEGE3,6.57307015 +17306,2015-05-27 10:00:00,BMFBOVESPA:WEGE3,6.65768506 +17307,2015-05-28 10:00:00,BMFBOVESPA:WEGE3,6.61537818 +17308,2015-05-29 10:00:00,BMFBOVESPA:WEGE3,6.61922356 +17309,2015-06-01 10:00:00,BMFBOVESPA:WEGE3,6.64999353 +17310,2015-06-02 10:00:00,BMFBOVESPA:WEGE3,6.82691604 +17311,2015-06-03 10:00:00,BMFBOVESPA:WEGE3,6.82691604 +17312,2015-06-05 10:00:00,BMFBOVESPA:WEGE3,6.86922408 +17313,2015-06-08 10:00:00,BMFBOVESPA:WEGE3,6.86537754 +17314,2015-06-09 10:00:00,BMFBOVESPA:WEGE3,6.95768514 +17315,2015-06-10 10:00:00,BMFBOVESPA:WEGE3,6.98076204 +17316,2015-06-11 10:00:00,BMFBOVESPA:WEGE3,7.0384539 +17317,2015-06-12 10:00:00,BMFBOVESPA:WEGE3,6.99999317 +17318,2015-06-15 10:00:00,BMFBOVESPA:WEGE3,6.92306979 +17319,2015-06-16 10:00:00,BMFBOVESPA:WEGE3,7.04999274 +17320,2015-06-17 10:00:00,BMFBOVESPA:WEGE3,7.07691578 +17321,2015-06-18 10:00:00,BMFBOVESPA:WEGE3,7.13460765 +17322,2015-06-19 10:00:00,BMFBOVESPA:WEGE3,7.19230067 +17323,2015-06-22 10:00:00,BMFBOVESPA:WEGE3,7.26922328 +17324,2015-06-23 10:00:00,BMFBOVESPA:WEGE3,7.27306943 +17325,2015-06-24 10:00:00,BMFBOVESPA:WEGE3,7.2307614 +17326,2015-06-25 10:00:00,BMFBOVESPA:WEGE3,7.30768478 +17327,2015-06-26 10:00:00,BMFBOVESPA:WEGE3,7.39614623 +17328,2015-06-29 10:00:00,BMFBOVESPA:WEGE3,7.30768478 +17329,2015-06-30 10:00:00,BMFBOVESPA:WEGE3,7.32691514 +17330,2015-07-01 10:00:00,BMFBOVESPA:WEGE3,7.46153077 +17331,2015-07-02 10:00:00,BMFBOVESPA:WEGE3,7.53845377 +17332,2015-07-03 10:00:00,BMFBOVESPA:WEGE3,7.62306907 +17333,2015-07-06 10:00:00,BMFBOVESPA:WEGE3,7.60383832 +17334,2015-07-07 10:00:00,BMFBOVESPA:WEGE3,7.69229977 +17335,2015-07-08 10:00:00,BMFBOVESPA:WEGE3,7.60768485 +17336,2015-07-10 10:00:00,BMFBOVESPA:WEGE3,7.58460718 +17337,2015-07-13 10:00:00,BMFBOVESPA:WEGE3,7.57691565 +17338,2015-07-14 10:00:00,BMFBOVESPA:WEGE3,7.60383832 +17339,2015-07-15 10:00:00,BMFBOVESPA:WEGE3,7.57691565 +17340,2015-07-16 10:00:00,BMFBOVESPA:WEGE3,7.58845372 +17341,2015-07-17 10:00:00,BMFBOVESPA:WEGE3,7.54230031 +17342,2015-07-20 10:00:00,BMFBOVESPA:WEGE3,7.53845377 +17343,2015-07-21 10:00:00,BMFBOVESPA:WEGE3,7.61537638 +17344,2015-07-22 10:00:00,BMFBOVESPA:WEGE3,7.65383827 +17345,2015-07-23 10:00:00,BMFBOVESPA:WEGE3,7.65383827 +17346,2015-07-24 10:00:00,BMFBOVESPA:WEGE3,7.69229977 +17347,2015-07-27 10:00:00,BMFBOVESPA:WEGE3,7.56537682 +17348,2015-07-28 10:00:00,BMFBOVESPA:WEGE3,7.30768478 +17349,2015-07-29 10:00:00,BMFBOVESPA:WEGE3,7.0384539 +17350,2015-07-30 10:00:00,BMFBOVESPA:WEGE3,6.99999317 +17351,2015-07-31 10:00:00,BMFBOVESPA:WEGE3,7.2307614 +17352,2015-08-03 10:00:00,BMFBOVESPA:WEGE3,7.21922333 +17353,2015-08-04 10:00:00,BMFBOVESPA:WEGE3,7.33076129 +17354,2015-08-05 10:00:00,BMFBOVESPA:WEGE3,7.13460765 +17355,2015-08-06 10:00:00,BMFBOVESPA:WEGE3,7.11537728 +17356,2015-08-07 10:00:00,BMFBOVESPA:WEGE3,7.09230077 +17357,2015-08-10 10:00:00,BMFBOVESPA:WEGE3,7.11537728 +17358,2015-08-11 10:00:00,BMFBOVESPA:WEGE3,7.06537772 +17359,2015-08-12 10:00:00,BMFBOVESPA:WEGE3,6.94230015 +17360,2015-08-13 10:00:00,BMFBOVESPA:WEGE3,6.82691604 +17361,2015-08-14 10:00:00,BMFBOVESPA:WEGE3,6.69614695 +17362,2015-08-17 10:00:00,BMFBOVESPA:WEGE3,6.58460898 +17363,2015-08-18 10:00:00,BMFBOVESPA:WEGE3,6.7307623 +17364,2015-08-19 10:00:00,BMFBOVESPA:WEGE3,6.78845454 +17365,2015-08-20 10:00:00,BMFBOVESPA:WEGE3,6.41922454 +17366,2015-08-21 10:00:00,BMFBOVESPA:WEGE3,6.51922444 +17367,2015-08-24 10:00:00,BMFBOVESPA:WEGE3,6.32691694 +17368,2015-08-25 10:00:00,BMFBOVESPA:WEGE3,6.22307051 +17369,2015-08-26 10:00:00,BMFBOVESPA:WEGE3,6.21537821 +17370,2015-08-27 10:00:00,BMFBOVESPA:WEGE3,6.41153186 +17371,2015-08-28 10:00:00,BMFBOVESPA:WEGE3,6.4384549 +17372,2015-08-31 10:00:00,BMFBOVESPA:WEGE3,6.44230105 +17373,2015-09-01 10:00:00,BMFBOVESPA:WEGE3,6.25768586 +17374,2015-09-02 10:00:00,BMFBOVESPA:WEGE3,6.48845524 +17375,2015-09-03 10:00:00,BMFBOVESPA:WEGE3,6.48845524 +17376,2015-09-04 10:00:00,BMFBOVESPA:WEGE3,6.34614731 +17377,2015-09-08 10:00:00,BMFBOVESPA:WEGE3,6.28076276 +17378,2015-09-09 10:00:00,BMFBOVESPA:WEGE3,6.18460901 +17379,2015-09-10 10:00:00,BMFBOVESPA:WEGE3,6.15383981 +17380,2015-09-11 10:00:00,BMFBOVESPA:WEGE3,6.1692248 +17381,2015-09-14 10:00:00,BMFBOVESPA:WEGE3,6.31922426 +17382,2015-09-15 10:00:00,BMFBOVESPA:WEGE3,6.34614731 +17383,2015-09-16 10:00:00,BMFBOVESPA:WEGE3,6.39614687 +17384,2015-09-17 10:00:00,BMFBOVESPA:WEGE3,6.44230105 +17385,2015-09-18 10:00:00,BMFBOVESPA:WEGE3,6.32307079 +17386,2015-09-21 10:00:00,BMFBOVESPA:WEGE3,6.24999356 +17387,2015-09-22 10:00:00,BMFBOVESPA:WEGE3,6.34999346 +17388,2015-09-23 10:00:00,BMFBOVESPA:WEGE3,6.26153239 +17389,2015-09-24 10:00:00,BMFBOVESPA:WEGE3,6.24999356 +17390,2015-09-25 10:00:00,BMFBOVESPA:WEGE3,6.06922452 +17391,2015-09-28 10:00:00,BMFBOVESPA:WEGE3,6.01537842 +17392,2015-09-29 10:00:00,BMFBOVESPA:WEGE3,5.96153232 +17393,2015-09-30 10:00:00,BMFBOVESPA:WEGE3,5.94230157 +17394,2015-10-01 10:00:00,BMFBOVESPA:WEGE3,6.11153216 +17395,2015-10-02 10:00:00,BMFBOVESPA:WEGE3,6.28460891 +17396,2015-10-05 10:00:00,BMFBOVESPA:WEGE3,6.4384549 +17397,2015-10-06 10:00:00,BMFBOVESPA:WEGE3,6.42307069 +17398,2015-10-07 10:00:00,BMFBOVESPA:WEGE3,6.4769164 +17399,2015-10-08 10:00:00,BMFBOVESPA:WEGE3,6.24999356 +17400,2015-10-09 10:00:00,BMFBOVESPA:WEGE3,6.13845521 +17401,2015-10-13 10:00:00,BMFBOVESPA:WEGE3,6.28460891 +17402,2015-10-14 10:00:00,BMFBOVESPA:WEGE3,6.21153206 +17403,2015-10-15 10:00:00,BMFBOVESPA:WEGE3,6.22691705 +17404,2015-10-16 10:00:00,BMFBOVESPA:WEGE3,6.15383981 +17405,2015-10-19 10:00:00,BMFBOVESPA:WEGE3,6.11922446 +17406,2015-10-20 10:00:00,BMFBOVESPA:WEGE3,6.13460906 +17407,2015-10-21 10:00:00,BMFBOVESPA:WEGE3,6.02307072 +17408,2015-10-22 10:00:00,BMFBOVESPA:WEGE3,6.09614756 +17409,2015-10-23 10:00:00,BMFBOVESPA:WEGE3,6.09614756 +17410,2015-10-26 10:00:00,BMFBOVESPA:WEGE3,6.01922457 +17411,2015-10-27 10:00:00,BMFBOVESPA:WEGE3,6.00383997 +17412,2015-10-28 10:00:00,BMFBOVESPA:WEGE3,5.88076317 +17413,2015-10-29 10:00:00,BMFBOVESPA:WEGE3,5.58845578 +17414,2015-10-30 10:00:00,BMFBOVESPA:WEGE3,5.53845583 +17415,2015-11-03 10:00:00,BMFBOVESPA:WEGE3,5.53460968 +17416,2015-11-04 10:00:00,BMFBOVESPA:WEGE3,5.52691738 +17417,2015-11-05 10:00:00,BMFBOVESPA:WEGE3,5.91922467 +17418,2015-11-06 10:00:00,BMFBOVESPA:WEGE3,5.79230172 +17419,2015-11-09 10:00:00,BMFBOVESPA:WEGE3,5.73845563 +17420,2015-11-10 10:00:00,BMFBOVESPA:WEGE3,5.56537888 +17421,2015-11-11 10:00:00,BMFBOVESPA:WEGE3,5.59230193 +17422,2015-11-12 10:00:00,BMFBOVESPA:WEGE3,5.48076358 +17423,2015-11-13 10:00:00,BMFBOVESPA:WEGE3,5.40384059 +17424,2015-11-16 10:00:00,BMFBOVESPA:WEGE3,5.46153283 +17425,2015-11-17 10:00:00,BMFBOVESPA:WEGE3,5.54614813 +17426,2015-11-18 10:00:00,BMFBOVESPA:WEGE3,5.43460978 +17427,2015-11-19 10:00:00,BMFBOVESPA:WEGE3,5.65384033 +17428,2015-11-23 10:00:00,BMFBOVESPA:WEGE3,5.65384033 +17429,2015-11-24 10:00:00,BMFBOVESPA:WEGE3,5.81153247 +17430,2015-11-25 10:00:00,BMFBOVESPA:WEGE3,5.93845542 +17431,2015-11-26 10:00:00,BMFBOVESPA:WEGE3,5.90384007 +17432,2015-11-27 10:00:00,BMFBOVESPA:WEGE3,6.02307072 +17433,2015-11-30 10:00:00,BMFBOVESPA:WEGE3,5.84614782 +17434,2015-12-01 10:00:00,BMFBOVESPA:WEGE3,6.11153216 +17435,2015-12-02 10:00:00,BMFBOVESPA:WEGE3,6.18076286 +17436,2015-12-03 10:00:00,BMFBOVESPA:WEGE3,6.34614731 +17437,2015-12-04 10:00:00,BMFBOVESPA:WEGE3,5.99999382 +17438,2015-12-07 10:00:00,BMFBOVESPA:WEGE3,6.199994 +17439,2015-12-08 10:00:00,BMFBOVESPA:WEGE3,5.97307077 +17440,2015-12-09 10:00:00,BMFBOVESPA:WEGE3,5.94230157 +17441,2015-12-10 10:00:00,BMFBOVESPA:WEGE3,6.15383981 +17442,2015-12-11 10:00:00,BMFBOVESPA:WEGE3,6.31537811 +17443,2015-12-14 10:00:00,BMFBOVESPA:WEGE3,6.03076302 +17444,2015-12-15 10:00:00,BMFBOVESPA:WEGE3,5.92307082 +17445,2015-12-16 10:00:00,BMFBOVESPA:WEGE3,6.01922457 +17446,2015-12-17 10:00:00,BMFBOVESPA:WEGE3,5.97691692 +17447,2015-12-18 10:00:00,BMFBOVESPA:WEGE3,5.84614782 +17448,2015-12-21 10:00:00,BMFBOVESPA:WEGE3,5.84230167 +17449,2015-12-22 10:00:00,BMFBOVESPA:WEGE3,5.94999387 +17450,2015-12-23 10:00:00,BMFBOVESPA:WEGE3,5.98076307 +17451,2015-12-28 10:00:00,BMFBOVESPA:WEGE3,6.06153222 +17452,2015-12-29 10:00:00,BMFBOVESPA:WEGE3,5.99230152 +17453,2015-12-30 10:00:00,BMFBOVESPA:WEGE3,5.78460942 +17454,2016-01-04 10:00:00,BMFBOVESPA:WEGE3,5.63076343 +17455,2016-01-05 10:00:00,BMFBOVESPA:WEGE3,5.90384007 +17456,2016-01-06 10:00:00,BMFBOVESPA:WEGE3,5.76922482 +17457,2016-01-07 10:00:00,BMFBOVESPA:WEGE3,5.60384038 +17458,2016-01-08 10:00:00,BMFBOVESPA:WEGE3,5.57691733 +17459,2016-01-11 10:00:00,BMFBOVESPA:WEGE3,5.44999438 +17460,2016-01-12 10:00:00,BMFBOVESPA:WEGE3,5.69230183 +17461,2016-01-13 10:00:00,BMFBOVESPA:WEGE3,5.48076358 +17462,2016-01-14 10:00:00,BMFBOVESPA:WEGE3,5.48460973 +17463,2016-01-15 10:00:00,BMFBOVESPA:WEGE3,5.43076363 +17464,2016-01-18 10:00:00,BMFBOVESPA:WEGE3,5.36922524 +17465,2016-01-19 10:00:00,BMFBOVESPA:WEGE3,5.41153289 +17466,2016-01-20 10:00:00,BMFBOVESPA:WEGE3,5.33460989 +17467,2016-01-21 10:00:00,BMFBOVESPA:WEGE3,5.57307118 +17468,2016-01-22 10:00:00,BMFBOVESPA:WEGE3,5.67307108 +17469,2016-01-26 10:00:00,BMFBOVESPA:WEGE3,5.45768668 +17470,2016-01-27 10:00:00,BMFBOVESPA:WEGE3,5.68076338 +17471,2016-01-28 10:00:00,BMFBOVESPA:WEGE3,5.66537878 +17472,2016-01-29 10:00:00,BMFBOVESPA:WEGE3,5.94614772 +17473,2016-02-01 10:00:00,BMFBOVESPA:WEGE3,5.79999402 +17474,2016-02-02 10:00:00,BMFBOVESPA:WEGE3,5.56153273 +17475,2016-02-03 10:00:00,BMFBOVESPA:WEGE3,5.66922493 +17476,2016-02-04 10:00:00,BMFBOVESPA:WEGE3,5.64614803 +17477,2016-02-05 10:00:00,BMFBOVESPA:WEGE3,5.61537883 +17478,2016-02-10 10:00:00,BMFBOVESPA:WEGE3,5.61537883 +17479,2016-02-11 10:00:00,BMFBOVESPA:WEGE3,5.48845588 +17480,2016-02-12 10:00:00,BMFBOVESPA:WEGE3,5.51922508 +17481,2016-02-15 10:00:00,BMFBOVESPA:WEGE3,5.39230214 +17482,2016-02-16 10:00:00,BMFBOVESPA:WEGE3,5.38460984 +17483,2016-02-17 10:00:00,BMFBOVESPA:WEGE3,5.38076369 +17484,2016-02-18 10:00:00,BMFBOVESPA:WEGE3,5.44230208 +17485,2016-02-19 10:00:00,BMFBOVESPA:WEGE3,5.38460984 +17486,2016-02-22 10:00:00,BMFBOVESPA:WEGE3,5.62691728 +17487,2016-02-23 10:00:00,BMFBOVESPA:WEGE3,5.58845578 +17488,2016-02-24 10:00:00,BMFBOVESPA:WEGE3,5.02307175 +17489,2016-02-25 10:00:00,BMFBOVESPA:WEGE3,5.09999475 +17490,2016-02-26 10:00:00,BMFBOVESPA:WEGE3,4.96922565 +17491,2016-02-29 10:00:00,BMFBOVESPA:WEGE3,5.0730717 +17492,2016-03-01 10:00:00,BMFBOVESPA:WEGE3,5.0961486 +17493,2016-03-02 10:00:00,BMFBOVESPA:WEGE3,5.24999459 +17494,2016-03-03 10:00:00,BMFBOVESPA:WEGE3,5.21153309 +17495,2016-03-04 10:00:00,BMFBOVESPA:WEGE3,5.28076379 +17496,2016-03-07 10:00:00,BMFBOVESPA:WEGE3,5.36922524 +17497,2016-03-08 10:00:00,BMFBOVESPA:WEGE3,5.59614808 +17498,2016-03-09 10:00:00,BMFBOVESPA:WEGE3,5.33460989 +17499,2016-03-10 10:00:00,BMFBOVESPA:WEGE3,5.29230224 +17500,2016-03-11 10:00:00,BMFBOVESPA:WEGE3,5.23845614 +17501,2016-03-14 10:00:00,BMFBOVESPA:WEGE3,5.19230234 +17502,2016-03-15 10:00:00,BMFBOVESPA:WEGE3,5.19230234 +17503,2016-03-16 10:00:00,BMFBOVESPA:WEGE3,5.30384069 +17504,2016-03-17 10:00:00,BMFBOVESPA:WEGE3,5.49230203 +17505,2016-03-18 10:00:00,BMFBOVESPA:WEGE3,5.53845583 +17506,2016-03-21 10:00:00,BMFBOVESPA:WEGE3,5.61922498 +17507,2016-03-22 10:00:00,BMFBOVESPA:WEGE3,5.69230183 +17508,2016-03-23 10:00:00,BMFBOVESPA:WEGE3,5.39614829 +17509,2016-03-24 10:00:00,BMFBOVESPA:WEGE3,5.34614834 +17510,2016-03-28 10:00:00,BMFBOVESPA:WEGE3,5.47307128 +17511,2016-03-29 10:00:00,BMFBOVESPA:WEGE3,5.61537883 +17512,2016-03-30 10:00:00,BMFBOVESPA:WEGE3,5.58076348 +17513,2016-03-31 10:00:00,BMFBOVESPA:WEGE3,5.38845599 +17514,2016-04-01 10:00:00,BMFBOVESPA:WEGE3,5.50768663 +17515,2016-04-04 10:00:00,BMFBOVESPA:WEGE3,5.35768679 +17516,2016-04-05 10:00:00,BMFBOVESPA:WEGE3,5.33076374 +17517,2016-04-06 10:00:00,BMFBOVESPA:WEGE3,5.38460984 +17518,2016-04-07 10:00:00,BMFBOVESPA:WEGE3,5.34999449 +17519,2016-04-08 10:00:00,BMFBOVESPA:WEGE3,5.33845604 +17520,2016-04-11 10:00:00,BMFBOVESPA:WEGE3,5.11922549 +17521,2016-04-12 10:00:00,BMFBOVESPA:WEGE3,5.17307159 +17522,2016-04-13 10:00:00,BMFBOVESPA:WEGE3,5.36537909 +17523,2016-04-14 10:00:00,BMFBOVESPA:WEGE3,5.36153294 +17524,2016-04-15 10:00:00,BMFBOVESPA:WEGE3,5.49999433 +17525,2016-04-18 10:00:00,BMFBOVESPA:WEGE3,5.38460984 +17526,2016-04-19 10:00:00,BMFBOVESPA:WEGE3,5.40384059 +17527,2016-04-20 10:00:00,BMFBOVESPA:WEGE3,5.38076369 +17528,2016-04-22 10:00:00,BMFBOVESPA:WEGE3,5.43076363 +17529,2016-04-25 10:00:00,BMFBOVESPA:WEGE3,5.41922519 +17530,2016-04-26 10:00:00,BMFBOVESPA:WEGE3,5.58076348 +17531,2016-04-27 10:00:00,BMFBOVESPA:WEGE3,5.84614782 +17532,2016-04-28 10:00:00,BMFBOVESPA:WEGE3,5.87307087 +17533,2016-04-29 10:00:00,BMFBOVESPA:WEGE3,5.83845552 +17534,2016-05-02 10:00:00,BMFBOVESPA:WEGE3,5.87307087 +17535,2016-05-03 10:00:00,BMFBOVESPA:WEGE3,5.84999397 +17536,2016-05-04 10:00:00,BMFBOVESPA:WEGE3,5.78076327 +17537,2016-05-05 10:00:00,BMFBOVESPA:WEGE3,5.81153247 +17538,2016-05-06 10:00:00,BMFBOVESPA:WEGE3,5.76153252 +17539,2016-05-09 10:00:00,BMFBOVESPA:WEGE3,5.81922477 +17540,2016-05-10 10:00:00,BMFBOVESPA:WEGE3,5.99230152 +17541,2016-05-11 10:00:00,BMFBOVESPA:WEGE3,5.95768617 +17542,2016-05-12 10:00:00,BMFBOVESPA:WEGE3,6.03845532 +17543,2016-05-13 10:00:00,BMFBOVESPA:WEGE3,5.90384007 +17544,2016-05-16 10:00:00,BMFBOVESPA:WEGE3,5.80768632 +17545,2016-05-17 10:00:00,BMFBOVESPA:WEGE3,5.74614793 +17546,2016-05-18 10:00:00,BMFBOVESPA:WEGE3,5.81537862 +17547,2016-05-19 10:00:00,BMFBOVESPA:WEGE3,5.80384017 +17548,2016-05-20 10:00:00,BMFBOVESPA:WEGE3,5.87691702 +17549,2016-05-23 10:00:00,BMFBOVESPA:WEGE3,5.68845568 +17550,2016-05-24 10:00:00,BMFBOVESPA:WEGE3,5.71537873 +17551,2016-05-25 10:00:00,BMFBOVESPA:WEGE3,5.71153258 +17552,2016-05-27 10:00:00,BMFBOVESPA:WEGE3,5.61537883 +17553,2016-05-30 10:00:00,BMFBOVESPA:WEGE3,5.66153263 +17554,2016-05-31 10:00:00,BMFBOVESPA:WEGE3,5.53460968 +17555,2016-06-01 10:00:00,BMFBOVESPA:WEGE3,5.72691718 +17556,2016-06-02 10:00:00,BMFBOVESPA:WEGE3,5.68076338 +17557,2016-06-03 10:00:00,BMFBOVESPA:WEGE3,5.70384028 +17558,2016-06-06 10:00:00,BMFBOVESPA:WEGE3,5.74999408 +17559,2016-06-07 10:00:00,BMFBOVESPA:WEGE3,5.70768643 +17560,2016-06-08 10:00:00,BMFBOVESPA:WEGE3,5.80384017 +17561,2016-06-09 10:00:00,BMFBOVESPA:WEGE3,5.69999413 +17562,2016-06-10 10:00:00,BMFBOVESPA:WEGE3,5.51153278 +17563,2016-06-13 10:00:00,BMFBOVESPA:WEGE3,5.53460968 +17564,2016-06-14 10:00:00,BMFBOVESPA:WEGE3,5.37691754 +17565,2016-06-15 10:00:00,BMFBOVESPA:WEGE3,5.33460989 +17566,2016-06-16 10:00:00,BMFBOVESPA:WEGE3,5.48845588 +17567,2016-06-17 10:00:00,BMFBOVESPA:WEGE3,5.41537904 +17568,2016-06-20 10:00:00,BMFBOVESPA:WEGE3,5.46537898 +17569,2016-06-21 10:00:00,BMFBOVESPA:WEGE3,5.54999428 +17570,2016-06-22 10:00:00,BMFBOVESPA:WEGE3,5.54614813 +17571,2016-06-23 10:00:00,BMFBOVESPA:WEGE3,5.61153268 +17572,2016-06-24 10:00:00,BMFBOVESPA:WEGE3,5.44614823 +17573,2016-06-27 10:00:00,BMFBOVESPA:WEGE3,5.38460984 +17574,2016-06-28 10:00:00,BMFBOVESPA:WEGE3,5.28460994 +17575,2016-06-29 10:00:00,BMFBOVESPA:WEGE3,5.28460994 +17576,2016-06-30 10:00:00,BMFBOVESPA:WEGE3,5.28460994 +17577,2016-07-01 10:00:00,BMFBOVESPA:WEGE3,5.27307149 +17578,2016-07-04 10:00:00,BMFBOVESPA:WEGE3,5.21153309 +17579,2016-07-05 10:00:00,BMFBOVESPA:WEGE3,5.15384084 +17580,2016-07-06 10:00:00,BMFBOVESPA:WEGE3,5.15384084 +17581,2016-07-07 10:00:00,BMFBOVESPA:WEGE3,5.20768694 +17582,2016-07-08 10:00:00,BMFBOVESPA:WEGE3,5.26922534 +17583,2016-07-11 10:00:00,BMFBOVESPA:WEGE3,5.15384084 +17584,2016-07-12 10:00:00,BMFBOVESPA:WEGE3,5.080764 +17585,2016-07-13 10:00:00,BMFBOVESPA:WEGE3,5.14999469 +17586,2016-07-14 10:00:00,BMFBOVESPA:WEGE3,5.29999454 +17587,2016-07-15 10:00:00,BMFBOVESPA:WEGE3,5.31537914 +17588,2016-07-18 10:00:00,BMFBOVESPA:WEGE3,5.44230208 +17589,2016-07-19 10:00:00,BMFBOVESPA:WEGE3,5.46922513 +17590,2016-07-20 10:00:00,BMFBOVESPA:WEGE3,5.52691738 +17591,2016-07-21 10:00:00,BMFBOVESPA:WEGE3,5.62307113 +17592,2016-07-22 10:00:00,BMFBOVESPA:WEGE3,5.63845573 +17593,2016-07-25 10:00:00,BMFBOVESPA:WEGE3,5.57307118 +17594,2016-07-26 10:00:00,BMFBOVESPA:WEGE3,5.61537883 +17595,2016-07-27 10:00:00,BMFBOVESPA:WEGE3,5.84614782 +17596,2016-07-28 10:00:00,BMFBOVESPA:WEGE3,5.88460932 +17597,2016-07-29 10:00:00,BMFBOVESPA:WEGE3,5.87307087 +17598,2016-08-01 10:00:00,BMFBOVESPA:WEGE3,5.95384002 +17599,2016-08-02 10:00:00,BMFBOVESPA:WEGE3,5.93460927 +17600,2016-08-03 10:00:00,BMFBOVESPA:WEGE3,5.94230157 +17601,2016-08-04 10:00:00,BMFBOVESPA:WEGE3,6.00768612 +17602,2016-08-05 10:00:00,BMFBOVESPA:WEGE3,6.11153216 +17603,2016-08-08 10:00:00,BMFBOVESPA:WEGE3,6.28076276 +17604,2016-08-09 10:00:00,BMFBOVESPA:WEGE3,6.40768571 +17605,2016-08-10 10:00:00,BMFBOVESPA:WEGE3,6.38460881 +17606,2016-08-11 10:00:00,BMFBOVESPA:WEGE3,6.58845437 +17607,2016-08-12 10:00:00,BMFBOVESPA:WEGE3,6.56537785 +17608,2016-08-15 10:00:00,BMFBOVESPA:WEGE3,6.6076855 +17609,2016-08-16 10:00:00,BMFBOVESPA:WEGE3,6.5769163 +17610,2016-08-17 10:00:00,BMFBOVESPA:WEGE3,6.61922356 +17611,2016-08-18 10:00:00,BMFBOVESPA:WEGE3,6.58845437 +17612,2016-08-19 10:00:00,BMFBOVESPA:WEGE3,6.5384548 +17613,2016-08-22 10:00:00,BMFBOVESPA:WEGE3,6.38460881 +17614,2016-08-23 10:00:00,BMFBOVESPA:WEGE3,6.36922382 +17615,2016-08-24 10:00:00,BMFBOVESPA:WEGE3,6.38460881 +17616,2016-08-25 10:00:00,BMFBOVESPA:WEGE3,6.32307079 +17617,2016-08-26 10:00:00,BMFBOVESPA:WEGE3,6.17307018 +17618,2016-08-29 10:00:00,BMFBOVESPA:WEGE3,6.47307025 +17619,2016-08-30 10:00:00,BMFBOVESPA:WEGE3,6.35383961 +17620,2016-08-31 10:00:00,BMFBOVESPA:WEGE3,6.35768614 +17621,2016-09-01 10:00:00,BMFBOVESPA:WEGE3,6.34614731 +17622,2016-09-02 10:00:00,BMFBOVESPA:WEGE3,6.44999335 +17623,2016-09-05 10:00:00,BMFBOVESPA:WEGE3,6.36922382 +17624,2016-09-06 10:00:00,BMFBOVESPA:WEGE3,6.56537785 +17625,2016-09-08 10:00:00,BMFBOVESPA:WEGE3,6.58460898 +17626,2016-09-09 10:00:00,BMFBOVESPA:WEGE3,6.30383927 +17627,2016-09-12 10:00:00,BMFBOVESPA:WEGE3,6.49230062 +17628,2016-09-13 10:00:00,BMFBOVESPA:WEGE3,6.40383956 +17629,2016-09-14 10:00:00,BMFBOVESPA:WEGE3,6.41922454 +17630,2016-09-15 10:00:00,BMFBOVESPA:WEGE3,6.51922444 +17631,2016-09-16 10:00:00,BMFBOVESPA:WEGE3,6.39614687 +17632,2016-09-19 10:00:00,BMFBOVESPA:WEGE3,6.48460909 +17633,2016-09-20 10:00:00,BMFBOVESPA:WEGE3,6.60383935 +17634,2016-09-21 10:00:00,BMFBOVESPA:WEGE3,6.57307015 +17635,2016-09-22 10:00:00,BMFBOVESPA:WEGE3,6.74230113 +17636,2016-09-23 10:00:00,BMFBOVESPA:WEGE3,6.7307623 +17637,2016-09-26 10:00:00,BMFBOVESPA:WEGE3,6.55383979 +17638,2016-09-27 10:00:00,BMFBOVESPA:WEGE3,6.58460898 +17639,2016-09-28 10:00:00,BMFBOVESPA:WEGE3,6.79230069 +17640,2016-09-29 10:00:00,BMFBOVESPA:WEGE3,6.74999266 +17641,2016-09-30 10:00:00,BMFBOVESPA:WEGE3,6.79230069 +17642,2016-10-03 10:00:00,BMFBOVESPA:WEGE3,6.81153106 +17643,2016-10-04 10:00:00,BMFBOVESPA:WEGE3,6.79614684 +17644,2016-10-05 10:00:00,BMFBOVESPA:WEGE3,6.86537754 +17645,2016-10-06 10:00:00,BMFBOVESPA:WEGE3,6.92306979 +17646,2016-10-07 10:00:00,BMFBOVESPA:WEGE3,6.91537749 +17647,2016-10-10 10:00:00,BMFBOVESPA:WEGE3,6.98845434 +17648,2016-10-11 10:00:00,BMFBOVESPA:WEGE3,6.84614641 +17649,2016-10-13 10:00:00,BMFBOVESPA:WEGE3,6.86153139 +17650,2016-10-14 10:00:00,BMFBOVESPA:WEGE3,6.6999931 +17651,2016-10-17 10:00:00,BMFBOVESPA:WEGE3,6.82306989 +17652,2016-10-18 10:00:00,BMFBOVESPA:WEGE3,6.87307023 +17653,2016-10-19 10:00:00,BMFBOVESPA:WEGE3,6.82306989 +17654,2016-10-20 10:00:00,BMFBOVESPA:WEGE3,6.89999327 +17655,2016-10-21 10:00:00,BMFBOVESPA:WEGE3,6.88845444 +17656,2016-10-24 10:00:00,BMFBOVESPA:WEGE3,6.77691648 +17657,2016-10-25 10:00:00,BMFBOVESPA:WEGE3,6.76153149 +17658,2016-10-26 10:00:00,BMFBOVESPA:WEGE3,6.71922346 +17659,2016-10-27 10:00:00,BMFBOVESPA:WEGE3,6.6999931 +17660,2016-10-28 10:00:00,BMFBOVESPA:WEGE3,6.64614738 +17661,2016-10-31 10:00:00,BMFBOVESPA:WEGE3,6.76922379 +17662,2016-11-01 10:00:00,BMFBOVESPA:WEGE3,6.55768517 +17663,2016-11-03 10:00:00,BMFBOVESPA:WEGE3,6.48460909 +17664,2016-11-04 10:00:00,BMFBOVESPA:WEGE3,6.5307625 +17665,2016-11-07 10:00:00,BMFBOVESPA:WEGE3,6.61922356 +17666,2016-11-08 10:00:00,BMFBOVESPA:WEGE3,6.5384548 +17667,2016-11-09 10:00:00,BMFBOVESPA:WEGE3,6.43076222 +17668,2016-11-10 10:00:00,BMFBOVESPA:WEGE3,6.34614731 +17669,2016-11-11 10:00:00,BMFBOVESPA:WEGE3,6.25768586 +17670,2016-11-14 10:00:00,BMFBOVESPA:WEGE3,6.26153239 +17671,2016-11-16 10:00:00,BMFBOVESPA:WEGE3,6.37691651 +17672,2016-11-17 10:00:00,BMFBOVESPA:WEGE3,6.23845473 +17673,2016-11-18 10:00:00,BMFBOVESPA:WEGE3,6.31922426 +17674,2016-11-21 10:00:00,BMFBOVESPA:WEGE3,6.13460906 +17675,2016-11-22 10:00:00,BMFBOVESPA:WEGE3,6.09230141 +17676,2016-11-23 10:00:00,BMFBOVESPA:WEGE3,6.1692248 +17677,2016-11-24 10:00:00,BMFBOVESPA:WEGE3,6.03845532 +17678,2016-11-25 10:00:00,BMFBOVESPA:WEGE3,5.93460927 +17679,2016-11-28 10:00:00,BMFBOVESPA:WEGE3,6.199994 +17680,2016-11-29 10:00:00,BMFBOVESPA:WEGE3,6.11537831 +17681,2016-11-30 10:00:00,BMFBOVESPA:WEGE3,5.98845537 +17682,2016-12-01 10:00:00,BMFBOVESPA:WEGE3,5.61153268 +17683,2016-12-02 10:00:00,BMFBOVESPA:WEGE3,5.66153263 +17684,2016-12-05 10:00:00,BMFBOVESPA:WEGE3,5.56153273 +17685,2016-12-06 10:00:00,BMFBOVESPA:WEGE3,5.68845568 +17686,2016-12-07 10:00:00,BMFBOVESPA:WEGE3,5.81153247 +17687,2016-12-08 10:00:00,BMFBOVESPA:WEGE3,5.81537862 +17688,2016-12-09 10:00:00,BMFBOVESPA:WEGE3,5.82691707 +17689,2016-12-12 10:00:00,BMFBOVESPA:WEGE3,5.66922493 +17690,2016-12-13 10:00:00,BMFBOVESPA:WEGE3,5.76537867 +17691,2016-12-14 10:00:00,BMFBOVESPA:WEGE3,5.59614808 +17692,2016-12-15 10:00:00,BMFBOVESPA:WEGE3,5.69614798 +17693,2016-12-16 10:00:00,BMFBOVESPA:WEGE3,5.63845573 +17694,2016-12-19 10:00:00,BMFBOVESPA:WEGE3,5.64230188 +17695,2016-12-20 10:00:00,BMFBOVESPA:WEGE3,5.58076348 +17696,2016-12-21 10:00:00,BMFBOVESPA:WEGE3,5.61922498 +17697,2016-12-22 10:00:00,BMFBOVESPA:WEGE3,5.56153273 +17698,2016-12-23 10:00:00,BMFBOVESPA:WEGE3,5.71153258 +17699,2016-12-26 10:00:00,BMFBOVESPA:WEGE3,5.66153263 +17700,2016-12-27 10:00:00,BMFBOVESPA:WEGE3,5.75384023 +17701,2016-12-28 10:00:00,BMFBOVESPA:WEGE3,5.76922482 +17702,2016-12-29 10:00:00,BMFBOVESPA:WEGE3,5.96153232 +17703,2017-01-02 10:00:00,BMFBOVESPA:WEGE3,5.80768632 +17704,2017-01-03 10:00:00,BMFBOVESPA:WEGE3,6.09999371 +17705,2017-01-04 10:00:00,BMFBOVESPA:WEGE3,5.95384002 +17706,2017-01-05 10:00:00,BMFBOVESPA:WEGE3,5.93845542 +17707,2017-01-06 10:00:00,BMFBOVESPA:WEGE3,5.98845537 +17708,2017-01-09 10:00:00,BMFBOVESPA:WEGE3,5.92307082 +17709,2017-01-10 10:00:00,BMFBOVESPA:WEGE3,5.85768627 +17710,2017-01-11 10:00:00,BMFBOVESPA:WEGE3,5.75768638 +17711,2017-01-12 10:00:00,BMFBOVESPA:WEGE3,5.95384002 +17712,2017-01-13 10:00:00,BMFBOVESPA:WEGE3,5.82691707 +17713,2017-01-16 10:00:00,BMFBOVESPA:WEGE3,5.82691707 +17714,2017-01-17 10:00:00,BMFBOVESPA:WEGE3,5.96153232 +17715,2017-01-18 10:00:00,BMFBOVESPA:WEGE3,5.90384007 +17716,2017-01-19 10:00:00,BMFBOVESPA:WEGE3,5.90768622 +17717,2017-01-20 10:00:00,BMFBOVESPA:WEGE3,5.93845542 +17718,2017-01-23 10:00:00,BMFBOVESPA:WEGE3,6.02307072 +17719,2017-01-24 10:00:00,BMFBOVESPA:WEGE3,6.01922457 +17720,2017-01-26 10:00:00,BMFBOVESPA:WEGE3,6.19230131 +17721,2017-01-27 10:00:00,BMFBOVESPA:WEGE3,6.20768553 +17722,2017-01-30 10:00:00,BMFBOVESPA:WEGE3,6.15383981 +17723,2017-01-31 10:00:00,BMFBOVESPA:WEGE3,6.11922446 +17724,2017-02-01 10:00:00,BMFBOVESPA:WEGE3,6.07307067 +17725,2017-02-02 10:00:00,BMFBOVESPA:WEGE3,6.13076291 +17726,2017-02-03 10:00:00,BMFBOVESPA:WEGE3,6.24999356 +17727,2017-02-06 10:00:00,BMFBOVESPA:WEGE3,6.22307051 +17728,2017-02-07 10:00:00,BMFBOVESPA:WEGE3,6.22691705 +17729,2017-02-08 10:00:00,BMFBOVESPA:WEGE3,6.24999356 +17730,2017-02-09 10:00:00,BMFBOVESPA:WEGE3,6.26537854 +17731,2017-02-10 10:00:00,BMFBOVESPA:WEGE3,6.27691661 +17732,2017-02-13 10:00:00,BMFBOVESPA:WEGE3,6.32307079 +17733,2017-02-14 10:00:00,BMFBOVESPA:WEGE3,6.30383927 +17734,2017-02-15 10:00:00,BMFBOVESPA:WEGE3,6.5461471 +17735,2017-02-16 10:00:00,BMFBOVESPA:WEGE3,6.44230105 +17736,2017-02-17 10:00:00,BMFBOVESPA:WEGE3,6.50383945 +17737,2017-02-20 10:00:00,BMFBOVESPA:WEGE3,6.4999933 +17738,2017-02-21 10:00:00,BMFBOVESPA:WEGE3,6.7307623 +17739,2017-02-22 10:00:00,BMFBOVESPA:WEGE3,6.5769163 +17740,2017-02-23 10:00:00,BMFBOVESPA:WEGE3,6.44230105 +17741,2017-02-24 10:00:00,BMFBOVESPA:WEGE3,6.5307625 +17742,2017-03-01 10:00:00,BMFBOVESPA:WEGE3,6.76922379 +17743,2017-03-02 10:00:00,BMFBOVESPA:WEGE3,6.76153149 +17744,2017-03-03 10:00:00,BMFBOVESPA:WEGE3,6.81153106 +17745,2017-03-06 10:00:00,BMFBOVESPA:WEGE3,6.75768534 +17746,2017-03-07 10:00:00,BMFBOVESPA:WEGE3,6.58076283 +17747,2017-03-08 10:00:00,BMFBOVESPA:WEGE3,6.5769163 +17748,2017-03-09 10:00:00,BMFBOVESPA:WEGE3,6.61537818 +17749,2017-03-10 10:00:00,BMFBOVESPA:WEGE3,6.67307005 +17750,2017-03-13 10:00:00,BMFBOVESPA:WEGE3,6.48076255 +17751,2017-03-14 10:00:00,BMFBOVESPA:WEGE3,6.4769164 +17752,2017-03-15 10:00:00,BMFBOVESPA:WEGE3,6.51153175 +17753,2017-03-16 10:00:00,BMFBOVESPA:WEGE3,6.48845524 +17754,2017-03-17 10:00:00,BMFBOVESPA:WEGE3,6.48460909 +17755,2017-03-20 10:00:00,BMFBOVESPA:WEGE3,6.569224 +17756,2017-03-21 10:00:00,BMFBOVESPA:WEGE3,6.46153142 +17757,2017-03-22 10:00:00,BMFBOVESPA:WEGE3,6.30768581 +17758,2017-03-23 10:00:00,BMFBOVESPA:WEGE3,6.38460881 +17759,2017-03-24 10:00:00,BMFBOVESPA:WEGE3,6.48845524 +17760,2017-03-27 10:00:00,BMFBOVESPA:WEGE3,6.5307625 +17761,2017-03-28 10:00:00,BMFBOVESPA:WEGE3,6.62691625 +17762,2017-03-29 10:00:00,BMFBOVESPA:WEGE3,6.71537731 +17763,2017-03-30 10:00:00,BMFBOVESPA:WEGE3,6.71153193 +17764,2017-03-31 10:00:00,BMFBOVESPA:WEGE3,6.6923008 +17765,2017-04-03 10:00:00,BMFBOVESPA:WEGE3,6.72691615 +17766,2017-04-04 10:00:00,BMFBOVESPA:WEGE3,6.78076186 +17767,2017-04-05 10:00:00,BMFBOVESPA:WEGE3,6.74230113 +17768,2017-04-06 10:00:00,BMFBOVESPA:WEGE3,6.73460845 +17769,2017-04-07 10:00:00,BMFBOVESPA:WEGE3,6.55768517 +17770,2017-04-10 10:00:00,BMFBOVESPA:WEGE3,6.5384548 +17771,2017-04-11 10:00:00,BMFBOVESPA:WEGE3,6.4769164 +17772,2017-04-12 10:00:00,BMFBOVESPA:WEGE3,6.4999933 +17773,2017-04-13 10:00:00,BMFBOVESPA:WEGE3,6.44999335 +17774,2017-04-17 10:00:00,BMFBOVESPA:WEGE3,6.58460898 +17775,2017-04-18 10:00:00,BMFBOVESPA:WEGE3,6.5076856 +17776,2017-04-19 10:00:00,BMFBOVESPA:WEGE3,6.44999335 +17777,2017-04-20 10:00:00,BMFBOVESPA:WEGE3,6.51537829 +17778,2017-04-24 10:00:00,BMFBOVESPA:WEGE3,6.59614705 +17779,2017-04-25 10:00:00,BMFBOVESPA:WEGE3,6.63460855 +17780,2017-04-26 10:00:00,BMFBOVESPA:WEGE3,6.86537754 +17781,2017-04-27 10:00:00,BMFBOVESPA:WEGE3,6.77307033 +17782,2017-04-28 10:00:00,BMFBOVESPA:WEGE3,6.80768568 +17783,2017-05-02 10:00:00,BMFBOVESPA:WEGE3,6.99230049 +17784,2017-05-03 10:00:00,BMFBOVESPA:WEGE3,7.17306953 +17785,2017-05-04 10:00:00,BMFBOVESPA:WEGE3,7.03076237 +17786,2017-05-05 10:00:00,BMFBOVESPA:WEGE3,7.11537728 +17787,2017-05-08 10:00:00,BMFBOVESPA:WEGE3,7.11537728 +17788,2017-05-09 10:00:00,BMFBOVESPA:WEGE3,7.2307614 +17789,2017-05-10 10:00:00,BMFBOVESPA:WEGE3,7.43076157 +17790,2017-05-11 10:00:00,BMFBOVESPA:WEGE3,7.56153067 +17791,2017-05-12 10:00:00,BMFBOVESPA:WEGE3,7.69999207 +17792,2017-05-15 10:00:00,BMFBOVESPA:WEGE3,7.85383806 +17793,2017-05-16 10:00:00,BMFBOVESPA:WEGE3,7.49999227 +17794,2017-05-17 10:00:00,BMFBOVESPA:WEGE3,7.37691548 +17795,2017-05-18 10:00:00,BMFBOVESPA:WEGE3,7.17306953 +17796,2017-05-19 10:00:00,BMFBOVESPA:WEGE3,7.26922328 +17797,2017-05-22 10:00:00,BMFBOVESPA:WEGE3,7.28076173 +17798,2017-05-23 10:00:00,BMFBOVESPA:WEGE3,7.33076129 +17799,2017-05-24 10:00:00,BMFBOVESPA:WEGE3,7.20768488 +17800,2017-05-25 10:00:00,BMFBOVESPA:WEGE3,7.31153093 +17801,2017-05-26 10:00:00,BMFBOVESPA:WEGE3,7.40383853 +17802,2017-05-29 10:00:00,BMFBOVESPA:WEGE3,7.29229979 +17803,2017-05-30 10:00:00,BMFBOVESPA:WEGE3,7.51537726 +17804,2017-05-31 10:00:00,BMFBOVESPA:WEGE3,7.30768478 +17805,2017-06-01 10:00:00,BMFBOVESPA:WEGE3,7.35768434 +17806,2017-06-02 10:00:00,BMFBOVESPA:WEGE3,7.30768478 +17807,2017-06-05 10:00:00,BMFBOVESPA:WEGE3,7.26537674 +17808,2017-06-06 10:00:00,BMFBOVESPA:WEGE3,7.21537718 +17809,2017-06-07 10:00:00,BMFBOVESPA:WEGE3,7.26922328 +17810,2017-06-08 10:00:00,BMFBOVESPA:WEGE3,7.20768488 +17811,2017-06-09 10:00:00,BMFBOVESPA:WEGE3,7.08076193 +17812,2017-06-12 10:00:00,BMFBOVESPA:WEGE3,7.04230005 +17813,2017-06-13 10:00:00,BMFBOVESPA:WEGE3,6.99230049 +17814,2017-06-14 10:00:00,BMFBOVESPA:WEGE3,7.01922354 +17815,2017-06-16 10:00:00,BMFBOVESPA:WEGE3,6.96922397 +17816,2017-06-19 10:00:00,BMFBOVESPA:WEGE3,7.03460852 +17817,2017-06-20 10:00:00,BMFBOVESPA:WEGE3,6.9769155 +17818,2017-06-21 10:00:00,BMFBOVESPA:WEGE3,6.88460829 +17819,2017-06-22 10:00:00,BMFBOVESPA:WEGE3,6.83460834 +17820,2017-06-23 10:00:00,BMFBOVESPA:WEGE3,6.82691604 +17821,2017-06-26 10:00:00,BMFBOVESPA:WEGE3,6.86922408 +17822,2017-06-27 10:00:00,BMFBOVESPA:WEGE3,6.72307 +17823,2017-06-28 10:00:00,BMFBOVESPA:WEGE3,6.6999931 +17824,2017-06-29 10:00:00,BMFBOVESPA:WEGE3,6.7307623 +17825,2017-06-30 10:00:00,BMFBOVESPA:WEGE3,6.80768568 +17826,2017-07-03 10:00:00,BMFBOVESPA:WEGE3,6.90383942 +17827,2017-07-04 10:00:00,BMFBOVESPA:WEGE3,6.93076209 +17828,2017-07-05 10:00:00,BMFBOVESPA:WEGE3,6.96537782 +17829,2017-07-06 10:00:00,BMFBOVESPA:WEGE3,6.81537721 +17830,2017-07-07 10:00:00,BMFBOVESPA:WEGE3,6.90768481 +17831,2017-07-10 10:00:00,BMFBOVESPA:WEGE3,7.08460808 +17832,2017-07-11 10:00:00,BMFBOVESPA:WEGE3,7.169223 +17833,2017-07-12 10:00:00,BMFBOVESPA:WEGE3,7.25768521 +17834,2017-07-13 10:00:00,BMFBOVESPA:WEGE3,7.38460816 +17835,2017-07-14 10:00:00,BMFBOVESPA:WEGE3,7.30768478 +17836,2017-07-17 10:00:00,BMFBOVESPA:WEGE3,7.37691548 +17837,2017-07-18 10:00:00,BMFBOVESPA:WEGE3,7.53845377 +17838,2017-07-19 10:00:00,BMFBOVESPA:WEGE3,7.43076157 +17839,2017-07-20 10:00:00,BMFBOVESPA:WEGE3,7.48845344 +17840,2017-07-21 10:00:00,BMFBOVESPA:WEGE3,7.39999238 +17841,2017-07-24 10:00:00,BMFBOVESPA:WEGE3,7.42691504 +17842,2017-07-25 10:00:00,BMFBOVESPA:WEGE3,7.36922318 +17843,2017-07-26 10:00:00,BMFBOVESPA:WEGE3,7.32691514 +17844,2017-07-27 10:00:00,BMFBOVESPA:WEGE3,7.26922328 +17845,2017-07-28 10:00:00,BMFBOVESPA:WEGE3,7.1999922 +17846,2017-07-31 10:00:00,BMFBOVESPA:WEGE3,7.28460826 +17847,2017-08-01 10:00:00,BMFBOVESPA:WEGE3,7.36537703 +17848,2017-08-02 10:00:00,BMFBOVESPA:WEGE3,7.50768457 +17849,2017-08-03 10:00:00,BMFBOVESPA:WEGE3,7.37306933 +17850,2017-08-04 10:00:00,BMFBOVESPA:WEGE3,7.36153049 +17851,2017-08-07 10:00:00,BMFBOVESPA:WEGE3,7.51922264 +17852,2017-08-08 10:00:00,BMFBOVESPA:WEGE3,7.42306889 +17853,2017-08-09 10:00:00,BMFBOVESPA:WEGE3,7.35768434 +17854,2017-08-10 10:00:00,BMFBOVESPA:WEGE3,7.39229969 +17855,2017-08-11 10:00:00,BMFBOVESPA:WEGE3,7.40383853 +17856,2017-08-14 10:00:00,BMFBOVESPA:WEGE3,7.44230002 +17857,2017-08-15 10:00:00,BMFBOVESPA:WEGE3,7.54230031 +17858,2017-08-16 10:00:00,BMFBOVESPA:WEGE3,7.83845308 +17859,2017-08-17 10:00:00,BMFBOVESPA:WEGE3,7.7346078 +17860,2017-08-18 10:00:00,BMFBOVESPA:WEGE3,7.81153003 +17861,2017-08-21 10:00:00,BMFBOVESPA:WEGE3,7.82691501 +17862,2017-08-22 10:00:00,BMFBOVESPA:WEGE3,8.01153021 +17863,2017-08-23 10:00:00,BMFBOVESPA:WEGE3,8.01153021 +17864,2017-08-24 10:00:00,BMFBOVESPA:WEGE3,7.93845297 +17865,2017-08-25 10:00:00,BMFBOVESPA:WEGE3,7.89229956 +17866,2017-08-28 10:00:00,BMFBOVESPA:WEGE3,7.90768378 +17867,2017-08-29 10:00:00,BMFBOVESPA:WEGE3,7.80768388 +17868,2017-08-30 10:00:00,BMFBOVESPA:WEGE3,7.93076144 +17869,2017-08-31 10:00:00,BMFBOVESPA:WEGE3,7.86922228 +17870,2017-09-01 10:00:00,BMFBOVESPA:WEGE3,7.99229984 +17871,2017-09-04 10:00:00,BMFBOVESPA:WEGE3,8.12306894 +17872,2017-09-05 10:00:00,BMFBOVESPA:WEGE3,8.3269145 +17873,2017-09-06 10:00:00,BMFBOVESPA:WEGE3,8.2422992 +17874,2017-09-08 10:00:00,BMFBOVESPA:WEGE3,8.12691432 +17875,2017-09-11 10:00:00,BMFBOVESPA:WEGE3,8.2961453 +17876,2017-09-12 10:00:00,BMFBOVESPA:WEGE3,8.28076108 +17877,2017-09-13 10:00:00,BMFBOVESPA:WEGE3,8.40383749 +17878,2017-09-14 10:00:00,BMFBOVESPA:WEGE3,8.59614499 +17879,2017-09-15 10:00:00,BMFBOVESPA:WEGE3,8.79999055 +17880,2017-09-18 10:00:00,BMFBOVESPA:WEGE3,9.08845179 +17881,2017-09-19 10:00:00,BMFBOVESPA:WEGE3,9.01922186 +17882,2017-09-20 10:00:00,BMFBOVESPA:WEGE3,8.71537564 +17883,2017-09-21 10:00:00,BMFBOVESPA:WEGE3,8.63460687 +17884,2017-09-22 10:00:00,BMFBOVESPA:WEGE3,8.44614476 +17885,2017-09-25 10:00:00,BMFBOVESPA:WEGE3,8.39229905 +17886,2017-09-26 10:00:00,BMFBOVESPA:WEGE3,8.21153 +17887,2017-09-27 10:00:00,BMFBOVESPA:WEGE3,8.11922279 +17888,2017-09-28 10:00:00,BMFBOVESPA:WEGE3,8.10768395 +17889,2017-09-29 10:00:00,BMFBOVESPA:WEGE3,8.23076075 +17890,2017-10-02 10:00:00,BMFBOVESPA:WEGE3,8.1807608 +17891,2017-10-03 10:00:00,BMFBOVESPA:WEGE3,8.49999124 +17892,2017-10-04 10:00:00,BMFBOVESPA:WEGE3,8.53845313 +17893,2017-10-05 10:00:00,BMFBOVESPA:WEGE3,8.57306847 +17894,2017-10-06 10:00:00,BMFBOVESPA:WEGE3,8.53460698 +17895,2017-10-09 10:00:00,BMFBOVESPA:WEGE3,8.53460698 +17896,2017-10-10 10:00:00,BMFBOVESPA:WEGE3,8.63460687 +17897,2017-10-11 10:00:00,BMFBOVESPA:WEGE3,8.74999098 +17898,2017-10-13 10:00:00,BMFBOVESPA:WEGE3,8.82691437 +17899,2017-10-16 10:00:00,BMFBOVESPA:WEGE3,8.74999098 +17900,2017-10-17 10:00:00,BMFBOVESPA:WEGE3,8.66922222 +17901,2017-10-18 10:00:00,BMFBOVESPA:WEGE3,8.68460644 +17902,2017-10-19 10:00:00,BMFBOVESPA:WEGE3,8.51152931 +17903,2017-10-20 10:00:00,BMFBOVESPA:WEGE3,8.61537574 +17904,2017-10-23 10:00:00,BMFBOVESPA:WEGE3,8.32306796 +17905,2017-10-24 10:00:00,BMFBOVESPA:WEGE3,8.57306847 +17906,2017-10-25 10:00:00,BMFBOVESPA:WEGE3,8.55768349 +17907,2017-10-26 10:00:00,BMFBOVESPA:WEGE3,8.28845261 +17908,2017-10-27 10:00:00,BMFBOVESPA:WEGE3,8.3038376 +17909,2017-10-30 10:00:00,BMFBOVESPA:WEGE3,8.09614512 +17910,2017-10-31 10:00:00,BMFBOVESPA:WEGE3,8.18460734 +17911,2017-11-01 10:00:00,BMFBOVESPA:WEGE3,8.1422993 +17912,2017-11-03 10:00:00,BMFBOVESPA:WEGE3,8.24999188 +17913,2017-11-06 10:00:00,BMFBOVESPA:WEGE3,8.34999101 +17914,2017-11-07 10:00:00,BMFBOVESPA:WEGE3,8.12306894 +17915,2017-11-08 10:00:00,BMFBOVESPA:WEGE3,8.36152985 +17916,2017-11-09 10:00:00,BMFBOVESPA:WEGE3,8.33845295 +17917,2017-11-10 10:00:00,BMFBOVESPA:WEGE3,8.3269145 +17918,2017-11-13 10:00:00,BMFBOVESPA:WEGE3,8.19229887 +17919,2017-11-14 10:00:00,BMFBOVESPA:WEGE3,8.06537592 +17920,2017-11-16 10:00:00,BMFBOVESPA:WEGE3,8.365376 +17921,2017-11-17 10:00:00,BMFBOVESPA:WEGE3,8.58460654 +17922,2017-11-21 10:00:00,BMFBOVESPA:WEGE3,8.91152928 +17923,2017-11-22 10:00:00,BMFBOVESPA:WEGE3,9.03845223 +17924,2017-11-23 10:00:00,BMFBOVESPA:WEGE3,8.96152884 +17925,2017-11-24 10:00:00,BMFBOVESPA:WEGE3,8.84614473 +17926,2017-11-27 10:00:00,BMFBOVESPA:WEGE3,8.80768323 +17927,2017-11-28 10:00:00,BMFBOVESPA:WEGE3,8.76537597 +17928,2017-11-29 10:00:00,BMFBOVESPA:WEGE3,8.76922135 +17929,2017-11-30 10:00:00,BMFBOVESPA:WEGE3,8.79999055 +17930,2017-12-01 10:00:00,BMFBOVESPA:WEGE3,8.71537564 +17931,2017-12-04 10:00:00,BMFBOVESPA:WEGE3,8.90383698 +17932,2017-12-05 10:00:00,BMFBOVESPA:WEGE3,9.15383634 +17933,2017-12-06 10:00:00,BMFBOVESPA:WEGE3,9.17306747 +17934,2017-12-07 10:00:00,BMFBOVESPA:WEGE3,8.86922125 +17935,2017-12-08 10:00:00,BMFBOVESPA:WEGE3,8.90383698 +17936,2017-12-11 10:00:00,BMFBOVESPA:WEGE3,8.8961443 +17937,2017-12-12 10:00:00,BMFBOVESPA:WEGE3,9.01922186 +17938,2017-12-13 10:00:00,BMFBOVESPA:WEGE3,9.11537561 +17939,2017-12-14 10:00:00,BMFBOVESPA:WEGE3,8.8961443 +17940,2017-12-15 10:00:00,BMFBOVESPA:WEGE3,9.07691372 +17941,2017-12-18 10:00:00,BMFBOVESPA:WEGE3,9.03075993 +17942,2017-12-19 10:00:00,BMFBOVESPA:WEGE3,8.87306778 +17943,2017-12-20 10:00:00,BMFBOVESPA:WEGE3,8.96152884 +17944,2017-12-21 10:00:00,BMFBOVESPA:WEGE3,9.3076831 +17945,2017-12-22 10:00:00,BMFBOVESPA:WEGE3,9.33460577 +17946,2017-12-26 10:00:00,BMFBOVESPA:WEGE3,9.4999906 +17947,2017-12-27 10:00:00,BMFBOVESPA:WEGE3,9.49614445 +17948,2017-12-28 10:00:00,BMFBOVESPA:WEGE3,9.27306775 +17949,2018-01-02 10:00:00,BMFBOVESPA:WEGE3,9.62306701 +17950,2018-01-03 10:00:00,BMFBOVESPA:WEGE3,9.47691293 +17951,2018-01-04 10:00:00,BMFBOVESPA:WEGE3,9.38460571 +17952,2018-01-05 10:00:00,BMFBOVESPA:WEGE3,9.42306721 +17953,2018-01-08 10:00:00,BMFBOVESPA:WEGE3,9.4999906 +17954,2018-01-09 10:00:00,BMFBOVESPA:WEGE3,9.65383621 +17955,2018-01-10 10:00:00,BMFBOVESPA:WEGE3,9.57691321 +17956,2018-01-11 10:00:00,BMFBOVESPA:WEGE3,9.76152802 +17957,2018-01-12 10:00:00,BMFBOVESPA:WEGE3,9.83460525 +17958,2018-01-15 10:00:00,BMFBOVESPA:WEGE3,9.8999898 +17959,2018-01-16 10:00:00,BMFBOVESPA:WEGE3,10.01922006 +17960,2018-01-17 10:00:00,BMFBOVESPA:WEGE3,9.9615282 +17961,2018-01-18 10:00:00,BMFBOVESPA:WEGE3,9.82306719 +17962,2018-01-19 10:00:00,BMFBOVESPA:WEGE3,9.95768166 +17963,2018-01-22 10:00:00,BMFBOVESPA:WEGE3,9.8461437 +17964,2018-01-23 10:00:00,BMFBOVESPA:WEGE3,9.54229748 +17965,2018-01-24 10:00:00,BMFBOVESPA:WEGE3,9.57691321 +17966,2018-01-26 10:00:00,BMFBOVESPA:WEGE3,9.61922086 +17967,2018-01-29 10:00:00,BMFBOVESPA:WEGE3,9.31152848 +17968,2018-01-30 10:00:00,BMFBOVESPA:WEGE3,9.23075972 +17969,2018-01-31 10:00:00,BMFBOVESPA:WEGE3,9.11537561 +17970,2018-02-01 10:00:00,BMFBOVESPA:WEGE3,9.03845223 +17971,2018-02-02 10:00:00,BMFBOVESPA:WEGE3,8.74999098 +17972,2018-02-05 10:00:00,BMFBOVESPA:WEGE3,8.65383724 +17973,2018-02-06 10:00:00,BMFBOVESPA:WEGE3,8.91537543 +17974,2018-02-07 10:00:00,BMFBOVESPA:WEGE3,8.80768323 +17975,2018-02-08 10:00:00,BMFBOVESPA:WEGE3,8.54999119 +17976,2018-02-09 10:00:00,BMFBOVESPA:WEGE3,8.43076054 +17977,2018-02-14 10:00:00,BMFBOVESPA:WEGE3,8.80768323 +17978,2018-02-15 10:00:00,BMFBOVESPA:WEGE3,9.00383688 +17979,2018-02-16 10:00:00,BMFBOVESPA:WEGE3,8.79614517 +17980,2018-02-19 10:00:00,BMFBOVESPA:WEGE3,8.8346059 +17981,2018-02-20 10:00:00,BMFBOVESPA:WEGE3,8.82691437 +17982,2018-02-21 10:00:00,BMFBOVESPA:WEGE3,8.78460633 +17983,2018-02-22 10:00:00,BMFBOVESPA:WEGE3,8.84229858 +17984,2018-02-23 10:00:00,BMFBOVESPA:WEGE3,9.17306747 +17985,2018-02-26 10:00:00,BMFBOVESPA:WEGE3,9.29229812 +17986,2018-02-27 10:00:00,BMFBOVESPA:WEGE3,9.15383634 +17987,2018-02-28 10:00:00,BMFBOVESPA:WEGE3,9.00383688 +17988,2018-03-01 10:00:00,BMFBOVESPA:WEGE3,8.95383731 +17989,2018-03-02 10:00:00,BMFBOVESPA:WEGE3,8.90383698 +17990,2018-03-05 10:00:00,BMFBOVESPA:WEGE3,8.75383713 +17991,2018-03-06 10:00:00,BMFBOVESPA:WEGE3,8.73845215 +17992,2018-03-07 10:00:00,BMFBOVESPA:WEGE3,8.68076029 +17993,2018-03-08 10:00:00,BMFBOVESPA:WEGE3,8.63460687 +17994,2018-03-09 10:00:00,BMFBOVESPA:WEGE3,8.84614473 +17995,2018-03-12 10:00:00,BMFBOVESPA:WEGE3,8.80768323 +17996,2018-03-13 10:00:00,BMFBOVESPA:WEGE3,8.73076062 +17997,2018-03-14 10:00:00,BMFBOVESPA:WEGE3,8.8653751 +17998,2018-03-15 10:00:00,BMFBOVESPA:WEGE3,8.88460623 +17999,2018-03-16 10:00:00,BMFBOVESPA:WEGE3,8.92306811 +18000,2018-03-19 10:00:00,BMFBOVESPA:WEGE3,8.92691349 +18001,2018-03-20 10:00:00,BMFBOVESPA:WEGE3,8.85768357 +18002,2018-03-21 10:00:00,BMFBOVESPA:WEGE3,8.90383698 +18003,2018-03-22 10:00:00,BMFBOVESPA:WEGE3,8.92306811 +18004,2018-03-23 10:00:00,BMFBOVESPA:WEGE3,8.84999088 +18005,2018-03-26 10:00:00,BMFBOVESPA:WEGE3,8.69614527 +18006,2018-03-27 10:00:00,BMFBOVESPA:WEGE3,8.54229851 +18007,2018-03-28 10:00:00,BMFBOVESPA:WEGE3,8.61537574 +18008,2018-03-29 10:00:00,BMFBOVESPA:WEGE3,8.69614527 +18009,2018-04-02 10:00:00,BMFBOVESPA:WEGE3,8.58460654 +18010,2018-04-03 10:00:00,BMFBOVESPA:WEGE3,8.58460654 +18011,2018-04-04 10:00:00,BMFBOVESPA:WEGE3,8.58845269 +18012,2018-04-05 10:00:00,BMFBOVESPA:WEGE3,8.55383734 +18013,2018-04-06 10:00:00,BMFBOVESPA:WEGE3,8.36922215 +18014,2018-04-09 10:00:00,BMFBOVESPA:WEGE3,8.19229887 +18015,2018-04-10 10:00:00,BMFBOVESPA:WEGE3,8.26922225 +18016,2018-04-11 10:00:00,BMFBOVESPA:WEGE3,8.31153028 +18017,2018-04-12 10:00:00,BMFBOVESPA:WEGE3,8.40768403 +18018,2018-04-13 10:00:00,BMFBOVESPA:WEGE3,8.48076011 +18019,2018-04-16 10:00:00,BMFBOVESPA:WEGE3,8.51922199 +18020,2018-04-17 10:00:00,BMFBOVESPA:WEGE3,8.55768349 +18021,2018-04-18 10:00:00,BMFBOVESPA:WEGE3,8.53460698 +18022,2018-04-19 10:00:00,BMFBOVESPA:WEGE3,8.63076072 +18023,2018-04-20 10:00:00,BMFBOVESPA:WEGE3,8.81152938 +18024,2018-04-23 10:00:00,BMFBOVESPA:WEGE3,8.77691403 +18025,2018-04-24 10:00:00,BMFBOVESPA:WEGE3,8.734606 +18026,2018-04-25 10:00:00,BMFBOVESPA:WEGE3,8.55000012 +18027,2018-04-26 10:00:00,BMFBOVESPA:WEGE3,8.96000012 +18028,2018-04-27 10:00:00,BMFBOVESPA:WEGE3,8.96500012 +18029,2018-04-30 10:00:00,BMFBOVESPA:WEGE3,8.89000062 +18030,2018-05-02 10:00:00,BMFBOVESPA:WEGE3,9.00500012 +18031,2018-05-03 10:00:00,BMFBOVESPA:WEGE3,8.80000012 +18032,2018-05-04 10:00:00,BMFBOVESPA:WEGE3,8.60000062 +18033,2018-05-07 10:00:00,BMFBOVESPA:WEGE3,8.46000011 +18034,2018-05-08 10:00:00,BMFBOVESPA:WEGE3,8.43000061 +18035,2018-05-09 10:00:00,BMFBOVESPA:WEGE3,8.47000061 +18036,2018-05-10 10:00:00,BMFBOVESPA:WEGE3,8.87500012 +18037,2018-05-11 10:00:00,BMFBOVESPA:WEGE3,8.89500062 +18038,2018-05-14 10:00:00,BMFBOVESPA:WEGE3,8.94499962 +18039,2018-05-15 10:00:00,BMFBOVESPA:WEGE3,9.30000013 +18040,2018-05-16 10:00:00,BMFBOVESPA:WEGE3,9.54000013 +18041,2018-05-17 10:00:00,BMFBOVESPA:WEGE3,9.34500063 +18042,2018-05-18 10:00:00,BMFBOVESPA:WEGE3,9.14999962 +18043,2018-05-21 10:00:00,BMFBOVESPA:WEGE3,8.96500012 +18044,2018-05-22 10:00:00,BMFBOVESPA:WEGE3,9.02000062 +18045,2018-05-23 10:00:00,BMFBOVESPA:WEGE3,9.01000012 +18046,2018-05-24 10:00:00,BMFBOVESPA:WEGE3,9.41000013 +18047,2018-05-25 10:00:00,BMFBOVESPA:WEGE3,9.35000063 +18048,2018-05-28 10:00:00,BMFBOVESPA:WEGE3,8.84000012 +18049,2018-05-29 10:00:00,BMFBOVESPA:WEGE3,8.68500062 +18050,2018-05-30 10:00:00,BMFBOVESPA:WEGE3,8.59000012 +18051,2018-06-01 10:00:00,BMFBOVESPA:WEGE3,8.52499962 +18052,2018-06-04 10:00:00,BMFBOVESPA:WEGE3,8.39999961 +18053,2018-06-05 10:00:00,BMFBOVESPA:WEGE3,8.20000011 +18054,2018-06-06 10:00:00,BMFBOVESPA:WEGE3,8.50000011 +18055,2018-06-07 10:00:00,BMFBOVESPA:WEGE3,8.21500011 +18056,2018-06-08 10:00:00,BMFBOVESPA:WEGE3,8.25000011 +18057,2018-06-11 10:00:00,BMFBOVESPA:WEGE3,8.03500011 +18058,2018-06-12 10:00:00,BMFBOVESPA:WEGE3,7.94500011 +18059,2018-06-13 10:00:00,BMFBOVESPA:WEGE3,7.80500011 +18060,2018-06-14 10:00:00,BMFBOVESPA:WEGE3,7.6250001 +18061,2018-06-15 10:00:00,BMFBOVESPA:WEGE3,7.89000011 +18062,2018-06-18 10:00:00,BMFBOVESPA:WEGE3,7.6350001 +18063,2018-06-19 10:00:00,BMFBOVESPA:WEGE3,7.6050001 +18064,2018-06-20 10:00:00,BMFBOVESPA:WEGE3,7.7000001 +18065,2018-06-21 10:00:00,BMFBOVESPA:WEGE3,7.7350001 +18066,2018-06-22 10:00:00,BMFBOVESPA:WEGE3,7.7200001 +18067,2018-06-25 10:00:00,BMFBOVESPA:WEGE3,7.91000011 +18068,2018-06-26 10:00:00,BMFBOVESPA:WEGE3,7.98000011 +18069,2018-06-27 10:00:00,BMFBOVESPA:WEGE3,7.86000011 +18070,2018-06-28 10:00:00,BMFBOVESPA:WEGE3,8.05500061 +18071,2018-06-29 10:00:00,BMFBOVESPA:WEGE3,8.12500011 +18072,2018-07-02 10:00:00,BMFBOVESPA:WEGE3,7.83000011 +18073,2018-07-03 10:00:00,BMFBOVESPA:WEGE3,8.00000011 +18074,2018-07-04 10:00:00,BMFBOVESPA:WEGE3,7.95000011 +18075,2018-07-05 10:00:00,BMFBOVESPA:WEGE3,7.99000011 +18076,2018-07-06 10:00:00,BMFBOVESPA:WEGE3,8.17000011 +18077,2018-07-10 10:00:00,BMFBOVESPA:WEGE3,8.50000011 +18078,2018-07-11 10:00:00,BMFBOVESPA:WEGE3,8.40499961 +18079,2018-07-12 10:00:00,BMFBOVESPA:WEGE3,8.52499962 +18080,2018-07-13 10:00:00,BMFBOVESPA:WEGE3,8.57500012 +18081,2018-07-16 10:00:00,BMFBOVESPA:WEGE3,8.72000062 +18082,2018-07-17 10:00:00,BMFBOVESPA:WEGE3,9.09500062 +18083,2018-07-18 10:00:00,BMFBOVESPA:WEGE3,9.23499962 +18084,2018-07-19 10:00:00,BMFBOVESPA:WEGE3,9.39000063 +18085,2018-07-20 10:00:00,BMFBOVESPA:WEGE3,9.32500013 +18086,2018-07-23 10:00:00,BMFBOVESPA:WEGE3,9.42000013 +18087,2018-07-24 10:00:00,BMFBOVESPA:WEGE3,9.50000013 +18088,2018-07-25 10:00:00,BMFBOVESPA:WEGE3,9.45000013 +18089,2018-07-26 10:00:00,BMFBOVESPA:WEGE3,9.28500013 +18090,2018-07-27 10:00:00,BMFBOVESPA:WEGE3,9.22500062 +18091,2018-07-30 10:00:00,BMFBOVESPA:WEGE3,9.30000013 +18092,2018-07-31 10:00:00,BMFBOVESPA:WEGE3,9.25500013 +18093,2018-08-01 10:00:00,BMFBOVESPA:WEGE3,9.15499962 +18094,2018-08-02 10:00:00,BMFBOVESPA:WEGE3,8.97999962 +18095,2018-08-03 10:00:00,BMFBOVESPA:WEGE3,9.06499962 +18096,2018-08-06 10:00:00,BMFBOVESPA:WEGE3,9.12500012 +18097,2018-08-07 10:00:00,BMFBOVESPA:WEGE3,9.26500063 +18098,2018-08-08 10:00:00,BMFBOVESPA:WEGE3,9.06499962 +18099,2018-08-09 10:00:00,BMFBOVESPA:WEGE3,9.02999962 +18100,2018-08-10 10:00:00,BMFBOVESPA:WEGE3,8.66500012 +18101,2018-08-13 10:00:00,BMFBOVESPA:WEGE3,8.81499962 +18102,2018-08-14 10:00:00,BMFBOVESPA:WEGE3,8.78500012 +18103,2018-08-15 10:00:00,BMFBOVESPA:WEGE3,8.81499962 +18104,2018-08-16 10:00:00,BMFBOVESPA:WEGE3,8.85000062 +18105,2018-08-17 10:00:00,BMFBOVESPA:WEGE3,8.75000012 +18106,2018-08-20 10:00:00,BMFBOVESPA:WEGE3,8.72000062 +18107,2018-08-21 10:00:00,BMFBOVESPA:WEGE3,8.75000012 +18108,2018-08-22 10:00:00,BMFBOVESPA:WEGE3,8.93500062 +18109,2018-08-23 10:00:00,BMFBOVESPA:WEGE3,8.93999962 +18110,2018-08-24 10:00:00,BMFBOVESPA:WEGE3,8.84000012 +18111,2018-08-27 10:00:00,BMFBOVESPA:WEGE3,9.00000012 +18112,2018-08-28 10:00:00,BMFBOVESPA:WEGE3,9.24500012 +18113,2018-08-29 10:00:00,BMFBOVESPA:WEGE3,9.37500013 +18114,2018-08-30 10:00:00,BMFBOVESPA:WEGE3,9.42000013 +18115,2018-08-31 10:00:00,BMFBOVESPA:WEGE3,9.56999963 +18116,2018-09-03 10:00:00,BMFBOVESPA:WEGE3,9.39999963 +18117,2018-09-04 10:00:00,BMFBOVESPA:WEGE3,9.32500013 +18118,2018-09-05 10:00:00,BMFBOVESPA:WEGE3,9.28500013 +18119,2018-09-06 10:00:00,BMFBOVESPA:WEGE3,9.74500013 +18120,2018-09-10 10:00:00,BMFBOVESPA:WEGE3,9.77499963 +18121,2018-09-11 10:00:00,BMFBOVESPA:WEGE3,9.55000013 +18122,2018-09-12 10:00:00,BMFBOVESPA:WEGE3,9.39999963 +18123,2018-09-13 10:00:00,BMFBOVESPA:WEGE3,9.37000013 +18124,2018-09-14 10:00:00,BMFBOVESPA:WEGE3,9.60000063 +18125,2018-09-17 10:00:00,BMFBOVESPA:WEGE3,9.64999963 +18126,2018-09-18 10:00:00,BMFBOVESPA:WEGE3,9.57500013 +18127,2018-09-19 10:00:00,BMFBOVESPA:WEGE3,9.49500013 +18128,2018-09-20 10:00:00,BMFBOVESPA:WEGE3,9.54500013 +18129,2018-09-21 10:00:00,BMFBOVESPA:WEGE3,9.72500063 +18130,2018-09-24 10:00:00,BMFBOVESPA:WEGE3,9.64500063 +18131,2018-09-25 10:00:00,BMFBOVESPA:WEGE3,9.75500013 +18132,2018-09-26 10:00:00,BMFBOVESPA:WEGE3,9.84000013 +18133,2018-09-27 10:00:00,BMFBOVESPA:WEGE3,9.95000013 +18134,2018-09-28 10:00:00,BMFBOVESPA:WEGE3,9.87500013 +18135,2018-10-01 10:00:00,BMFBOVESPA:WEGE3,9.74500013 +18136,2018-10-02 10:00:00,BMFBOVESPA:WEGE3,9.87000013 +18137,2018-10-03 10:00:00,BMFBOVESPA:WEGE3,9.71500013 +18138,2018-10-04 10:00:00,BMFBOVESPA:WEGE3,9.55500063 +18139,2018-10-05 10:00:00,BMFBOVESPA:WEGE3,9.55000013 +18140,2018-10-08 10:00:00,BMFBOVESPA:WEGE3,9.52499963 +18141,2018-10-09 10:00:00,BMFBOVESPA:WEGE3,9.14999962 +18142,2018-10-10 10:00:00,BMFBOVESPA:WEGE3,9.20000012 +18143,2018-10-11 10:00:00,BMFBOVESPA:WEGE3,9.21500012 +18144,2018-10-15 10:00:00,BMFBOVESPA:WEGE3,9.14999962 +18145,2018-10-16 10:00:00,BMFBOVESPA:WEGE3,9.37500013 +18146,2018-10-17 10:00:00,BMFBOVESPA:WEGE3,9.32500013 +18147,2018-10-18 10:00:00,BMFBOVESPA:WEGE3,9.20500012 +18148,2018-10-19 10:00:00,BMFBOVESPA:WEGE3,9.30000013 +18149,2018-10-22 10:00:00,BMFBOVESPA:WEGE3,9.32500013 +18150,2018-10-23 10:00:00,BMFBOVESPA:WEGE3,9.60000063 +18151,2018-10-24 10:00:00,BMFBOVESPA:WEGE3,9.67500013 +18152,2018-10-25 10:00:00,BMFBOVESPA:WEGE3,9.50500013 +18153,2018-10-26 10:00:00,BMFBOVESPA:WEGE3,9.04000012 +18154,2018-10-29 10:00:00,BMFBOVESPA:WEGE3,8.75000012 +18155,2018-10-30 10:00:00,BMFBOVESPA:WEGE3,9.14999962 +18156,2018-10-31 10:00:00,BMFBOVESPA:WEGE3,9.00000012 +18157,2018-11-01 10:00:00,BMFBOVESPA:WEGE3,9.10000062 +18158,2018-11-05 10:00:00,BMFBOVESPA:WEGE3,9.35499963 +18159,2018-11-06 10:00:00,BMFBOVESPA:WEGE3,9.35000063 +18160,2018-11-07 10:00:00,BMFBOVESPA:WEGE3,9.43000063 +18161,2018-11-08 10:00:00,BMFBOVESPA:WEGE3,9.30000013 +18162,2018-11-09 10:00:00,BMFBOVESPA:WEGE3,9.30000013 +18163,2018-11-12 10:00:00,BMFBOVESPA:WEGE3,9.22500062 +18164,2018-11-13 10:00:00,BMFBOVESPA:WEGE3,9.06499962 +18165,2018-11-14 10:00:00,BMFBOVESPA:WEGE3,9.21000012 +18166,2018-11-16 10:00:00,BMFBOVESPA:WEGE3,9.27499963 +18167,2018-11-19 10:00:00,BMFBOVESPA:WEGE3,9.10000062 +18168,2018-11-21 10:00:00,BMFBOVESPA:WEGE3,8.97999962 +18169,2018-11-22 10:00:00,BMFBOVESPA:WEGE3,8.81000062 +18170,2018-11-23 10:00:00,BMFBOVESPA:WEGE3,8.84000012 +18171,2018-11-26 10:00:00,BMFBOVESPA:WEGE3,8.87000012 +18172,2018-11-27 10:00:00,BMFBOVESPA:WEGE3,9.02499962 +18173,2018-11-28 10:00:00,BMFBOVESPA:WEGE3,9.06999962 +18174,2018-11-29 10:00:00,BMFBOVESPA:WEGE3,9.10499962 +18175,2018-11-30 10:00:00,BMFBOVESPA:WEGE3,8.91000012 +18176,2018-12-03 10:00:00,BMFBOVESPA:WEGE3,8.97999962 +18177,2018-12-04 10:00:00,BMFBOVESPA:WEGE3,9.02000062 +18178,2018-12-05 10:00:00,BMFBOVESPA:WEGE3,8.92500012 +18179,2018-12-06 10:00:00,BMFBOVESPA:WEGE3,8.91500012 +18180,2018-12-07 10:00:00,BMFBOVESPA:WEGE3,8.84500062 +18181,2018-12-10 10:00:00,BMFBOVESPA:WEGE3,8.60499962 +18182,2018-12-11 10:00:00,BMFBOVESPA:WEGE3,8.70000012 +18183,2018-12-12 10:00:00,BMFBOVESPA:WEGE3,8.64999962 +18184,2018-12-13 10:00:00,BMFBOVESPA:WEGE3,8.68500062 +18185,2018-12-14 10:00:00,BMFBOVESPA:WEGE3,8.67500012 +18186,2018-12-17 10:00:00,BMFBOVESPA:WEGE3,8.46000011 +18187,2018-12-18 10:00:00,BMFBOVESPA:WEGE3,8.41500011 +18188,2018-12-19 10:00:00,BMFBOVESPA:WEGE3,8.55000012 +18189,2018-12-20 10:00:00,BMFBOVESPA:WEGE3,8.62500012 +18190,2018-12-21 10:00:00,BMFBOVESPA:WEGE3,8.67000012 +18191,2018-12-26 10:00:00,BMFBOVESPA:WEGE3,8.50000011 +18192,2018-12-27 10:00:00,BMFBOVESPA:WEGE3,8.56499962 +18193,2018-12-28 10:00:00,BMFBOVESPA:WEGE3,8.77000062 +18194,2019-01-02 10:00:00,BMFBOVESPA:WEGE3,8.99000012 +18195,2019-01-03 10:00:00,BMFBOVESPA:WEGE3,9.19499962 +18196,2019-01-04 10:00:00,BMFBOVESPA:WEGE3,9.30000013 +18197,2019-01-07 10:00:00,BMFBOVESPA:WEGE3,9.15499962 +18198,2019-01-08 10:00:00,BMFBOVESPA:WEGE3,9.08000012 +18199,2019-01-09 10:00:00,BMFBOVESPA:WEGE3,9.18000062 +18200,2019-01-10 10:00:00,BMFBOVESPA:WEGE3,9.25000012 +18201,2019-01-11 10:00:00,BMFBOVESPA:WEGE3,9.34500063 +18202,2019-01-14 10:00:00,BMFBOVESPA:WEGE3,9.45000013 +18203,2019-01-15 10:00:00,BMFBOVESPA:WEGE3,9.26500063 +18204,2019-01-16 10:00:00,BMFBOVESPA:WEGE3,9.46000013 +18205,2019-01-17 10:00:00,BMFBOVESPA:WEGE3,9.39999963 +18206,2019-01-18 10:00:00,BMFBOVESPA:WEGE3,9.35000063 +18207,2019-01-21 10:00:00,BMFBOVESPA:WEGE3,9.41000013 +18208,2019-01-22 10:00:00,BMFBOVESPA:WEGE3,9.27999963 +18209,2019-01-23 10:00:00,BMFBOVESPA:WEGE3,9.38500013 +18210,2019-01-24 10:00:00,BMFBOVESPA:WEGE3,9.41000013 +18211,2019-01-28 10:00:00,BMFBOVESPA:WEGE3,9.56000063 +18212,2019-01-29 10:00:00,BMFBOVESPA:WEGE3,9.60499963 +18213,2019-01-30 10:00:00,BMFBOVESPA:WEGE3,9.71000013 +18214,2019-01-31 10:00:00,BMFBOVESPA:WEGE3,9.42000013 +18215,2019-02-01 10:00:00,BMFBOVESPA:WEGE3,9.81499963 +18216,2019-02-04 10:00:00,BMFBOVESPA:WEGE3,9.85000063 +18217,2019-02-05 10:00:00,BMFBOVESPA:WEGE3,10.02499964 +18218,2019-02-06 10:00:00,BMFBOVESPA:WEGE3,9.67000013 +18219,2019-02-07 10:00:00,BMFBOVESPA:WEGE3,9.58500013 +18220,2019-02-08 10:00:00,BMFBOVESPA:WEGE3,9.50000013 +18221,2019-02-11 10:00:00,BMFBOVESPA:WEGE3,9.44499963 +18222,2019-02-12 10:00:00,BMFBOVESPA:WEGE3,9.43500063 +18223,2019-02-13 10:00:00,BMFBOVESPA:WEGE3,9.33000013 +18224,2019-02-14 10:00:00,BMFBOVESPA:WEGE3,9.42000013 +18225,2019-02-15 10:00:00,BMFBOVESPA:WEGE3,9.45000013 +18226,2019-02-18 10:00:00,BMFBOVESPA:WEGE3,9.54000013 +18227,2019-02-19 10:00:00,BMFBOVESPA:WEGE3,9.69499963 +18228,2019-02-20 10:00:00,BMFBOVESPA:WEGE3,9.39500063 +18229,2019-02-21 10:00:00,BMFBOVESPA:WEGE3,9.43999963 +18230,2019-02-22 10:00:00,BMFBOVESPA:WEGE3,9.52499963 +18231,2019-02-25 10:00:00,BMFBOVESPA:WEGE3,9.22999962 +18232,2019-02-26 10:00:00,BMFBOVESPA:WEGE3,9.16500012 +18233,2019-02-27 10:00:00,BMFBOVESPA:WEGE3,9.29000013 +18234,2019-02-28 10:00:00,BMFBOVESPA:WEGE3,9.21000012 +18235,2019-03-01 10:00:00,BMFBOVESPA:WEGE3,9.17000012 +18236,2019-03-06 10:00:00,BMFBOVESPA:WEGE3,9.29000013 +18237,2019-03-07 10:00:00,BMFBOVESPA:WEGE3,9.26000013 +18238,2019-03-08 10:00:00,BMFBOVESPA:WEGE3,9.39999963 +18239,2019-03-11 10:00:00,BMFBOVESPA:WEGE3,9.49000013 +18240,2019-03-12 10:00:00,BMFBOVESPA:WEGE3,9.50500013 +18241,2019-03-13 10:00:00,BMFBOVESPA:WEGE3,9.59000013 +18242,2019-03-14 10:00:00,BMFBOVESPA:WEGE3,9.54500013 +18243,2019-03-15 10:00:00,BMFBOVESPA:WEGE3,9.63000013 +18244,2019-03-18 10:00:00,BMFBOVESPA:WEGE3,9.54500013 +18245,2019-03-19 10:00:00,BMFBOVESPA:WEGE3,9.54500013 +18246,2019-03-20 10:00:00,BMFBOVESPA:WEGE3,9.38000013 +18247,2019-03-21 10:00:00,BMFBOVESPA:WEGE3,9.27999963 +18248,2019-03-22 10:00:00,BMFBOVESPA:WEGE3,9.10999962 +18249,2019-03-25 10:00:00,BMFBOVESPA:WEGE3,9.02999962 +18250,2019-03-26 10:00:00,BMFBOVESPA:WEGE3,9.01000012 +18251,2019-03-27 10:00:00,BMFBOVESPA:WEGE3,8.72500062 +18252,2019-03-28 10:00:00,BMFBOVESPA:WEGE3,9.02499962 +18253,2019-03-29 10:00:00,BMFBOVESPA:WEGE3,9.00000012 +18254,2019-04-01 10:00:00,BMFBOVESPA:WEGE3,9.03500012 +18255,2019-04-02 10:00:00,BMFBOVESPA:WEGE3,9.12500012 +18256,2019-04-03 10:00:00,BMFBOVESPA:WEGE3,9.23499962 +18257,2019-04-04 10:00:00,BMFBOVESPA:WEGE3,9.40499963 +18258,2019-04-05 10:00:00,BMFBOVESPA:WEGE3,9.53500013 +18259,2019-04-08 10:00:00,BMFBOVESPA:WEGE3,9.37500013 +18260,2019-04-09 10:00:00,BMFBOVESPA:WEGE3,9.25500013 +18261,2019-04-10 10:00:00,BMFBOVESPA:WEGE3,9.16500012 +18262,2019-04-11 10:00:00,BMFBOVESPA:WEGE3,9.11500012 +18263,2019-04-12 10:00:00,BMFBOVESPA:WEGE3,9.12000012 +18264,2019-04-15 10:00:00,BMFBOVESPA:WEGE3,9.20000012 +18265,2019-04-16 10:00:00,BMFBOVESPA:WEGE3,9.37500013 +18266,2019-04-17 10:00:00,BMFBOVESPA:WEGE3,9.25500013 +18267,2019-04-18 10:00:00,BMFBOVESPA:WEGE3,9.31499963 +18268,2019-04-22 10:00:00,BMFBOVESPA:WEGE3,9.37500013 +18269,2019-04-23 10:00:00,BMFBOVESPA:WEGE3,9.62500013 +18270,2019-04-24 10:00:00,BMFBOVESPA:WEGE3,9.39999963 +18271,2019-04-25 10:00:00,BMFBOVESPA:WEGE3,9.52499963 +18272,2019-04-26 10:00:00,BMFBOVESPA:WEGE3,9.54000013 +18273,2019-04-29 10:00:00,BMFBOVESPA:WEGE3,9.37500013 +18274,2019-04-30 10:00:00,BMFBOVESPA:WEGE3,9.29000013 +18275,2019-05-02 10:00:00,BMFBOVESPA:WEGE3,9.38500013 +18276,2019-05-03 10:00:00,BMFBOVESPA:WEGE3,9.32500013 +18277,2019-05-06 10:00:00,BMFBOVESPA:WEGE3,9.18000062 +18278,2019-05-07 10:00:00,BMFBOVESPA:WEGE3,9.06999962 +18279,2019-05-08 10:00:00,BMFBOVESPA:WEGE3,9.30500063 +18280,2019-05-09 10:00:00,BMFBOVESPA:WEGE3,9.27499963 +18281,2019-05-10 10:00:00,BMFBOVESPA:WEGE3,9.21500012 +18282,2019-05-13 10:00:00,BMFBOVESPA:WEGE3,9.00000012 +18283,2019-05-14 10:00:00,BMFBOVESPA:WEGE3,9.00500012 +18284,2019-05-15 10:00:00,BMFBOVESPA:WEGE3,9.00000012 +18285,2019-05-16 10:00:00,BMFBOVESPA:WEGE3,9.00000012 +18286,2019-05-17 10:00:00,BMFBOVESPA:WEGE3,9.06499962 +18287,2019-05-20 10:00:00,BMFBOVESPA:WEGE3,9.24000012 +18288,2019-05-21 10:00:00,BMFBOVESPA:WEGE3,9.39999963 +18289,2019-05-22 10:00:00,BMFBOVESPA:WEGE3,9.38500013 +18290,2019-05-23 10:00:00,BMFBOVESPA:WEGE3,9.25000012 +18291,2019-05-24 10:00:00,BMFBOVESPA:WEGE3,9.09500062 +18292,2019-05-27 10:00:00,BMFBOVESPA:WEGE3,9.14500062 +18293,2019-05-28 10:00:00,BMFBOVESPA:WEGE3,9.42500013 +18294,2019-05-29 10:00:00,BMFBOVESPA:WEGE3,9.54500013 +18295,2019-05-30 10:00:00,BMFBOVESPA:WEGE3,9.52999963 +18296,2019-05-31 10:00:00,BMFBOVESPA:WEGE3,9.52499963 +18297,2019-06-03 10:00:00,BMFBOVESPA:WEGE3,9.56999963 +18298,2019-06-04 10:00:00,BMFBOVESPA:WEGE3,9.51000013 +18299,2019-06-05 10:00:00,BMFBOVESPA:WEGE3,9.44499963 +18300,2019-06-06 10:00:00,BMFBOVESPA:WEGE3,9.44499963 +18301,2019-06-07 10:00:00,BMFBOVESPA:WEGE3,9.60000063 +18302,2019-06-10 10:00:00,BMFBOVESPA:WEGE3,9.61500013 +18303,2019-06-11 10:00:00,BMFBOVESPA:WEGE3,9.68500063 +18304,2019-06-12 10:00:00,BMFBOVESPA:WEGE3,9.84500063 +18305,2019-06-13 10:00:00,BMFBOVESPA:WEGE3,10.00000014 +18306,2019-06-14 10:00:00,BMFBOVESPA:WEGE3,9.96500013 +18307,2019-06-17 10:00:00,BMFBOVESPA:WEGE3,10.14999964 +18308,2019-06-18 10:00:00,BMFBOVESPA:WEGE3,10.31999964 +18309,2019-06-19 10:00:00,BMFBOVESPA:WEGE3,10.58500014 +18310,2019-06-21 10:00:00,BMFBOVESPA:WEGE3,10.71500014 +18311,2019-06-24 10:00:00,BMFBOVESPA:WEGE3,10.79000015 +18312,2019-06-25 10:00:00,BMFBOVESPA:WEGE3,10.58500014 +18313,2019-06-26 10:00:00,BMFBOVESPA:WEGE3,10.57500014 +18314,2019-06-27 10:00:00,BMFBOVESPA:WEGE3,10.68000064 +18315,2019-06-28 10:00:00,BMFBOVESPA:WEGE3,10.68000064 +18316,2019-07-01 10:00:00,BMFBOVESPA:WEGE3,10.79000015 +18317,2019-07-02 10:00:00,BMFBOVESPA:WEGE3,10.77999965 +18318,2019-07-03 10:00:00,BMFBOVESPA:WEGE3,10.85000065 +18319,2019-07-04 10:00:00,BMFBOVESPA:WEGE3,11.10000065 +18320,2019-07-05 10:00:00,BMFBOVESPA:WEGE3,11.20000015 +18321,2019-07-08 10:00:00,BMFBOVESPA:WEGE3,11.26500065 +18322,2019-07-10 10:00:00,BMFBOVESPA:WEGE3,11.84500066 +18323,2019-07-11 10:00:00,BMFBOVESPA:WEGE3,11.80000016 +18324,2019-07-12 10:00:00,BMFBOVESPA:WEGE3,11.54500016 +18325,2019-07-15 10:00:00,BMFBOVESPA:WEGE3,11.20000015 +18326,2019-07-16 10:00:00,BMFBOVESPA:WEGE3,11.25500015 +18327,2019-07-17 10:00:00,BMFBOVESPA:WEGE3,11.26500065 +18328,2019-07-18 10:00:00,BMFBOVESPA:WEGE3,11.37500015 +18329,2019-07-19 10:00:00,BMFBOVESPA:WEGE3,11.39500065 +18330,2019-07-22 10:00:00,BMFBOVESPA:WEGE3,11.30000015 +18331,2019-07-23 10:00:00,BMFBOVESPA:WEGE3,11.29000015 +18332,2019-07-24 10:00:00,BMFBOVESPA:WEGE3,11.50000016 +18333,2019-07-25 10:00:00,BMFBOVESPA:WEGE3,11.39500065 +18334,2019-07-26 10:00:00,BMFBOVESPA:WEGE3,11.68000066 +18335,2019-07-29 10:00:00,BMFBOVESPA:WEGE3,11.79000016 +18336,2019-07-30 10:00:00,BMFBOVESPA:WEGE3,12.00000016 +18337,2019-07-31 10:00:00,BMFBOVESPA:WEGE3,11.91000016 +18338,2019-08-01 10:00:00,BMFBOVESPA:WEGE3,11.71500016 +18339,2019-08-02 10:00:00,BMFBOVESPA:WEGE3,11.87000016 +18340,2019-08-05 10:00:00,BMFBOVESPA:WEGE3,11.64999966 +18341,2019-08-06 10:00:00,BMFBOVESPA:WEGE3,11.95000016 +18342,2019-08-07 10:00:00,BMFBOVESPA:WEGE3,12.15499966 +18343,2019-08-08 10:00:00,BMFBOVESPA:WEGE3,12.22000067 +18344,2019-08-09 10:00:00,BMFBOVESPA:WEGE3,12.09000016 +18345,2019-08-12 10:00:00,BMFBOVESPA:WEGE3,11.87500016 +18346,2019-08-13 10:00:00,BMFBOVESPA:WEGE3,12.14000066 +18347,2019-08-14 10:00:00,BMFBOVESPA:WEGE3,11.54500016 +18348,2019-08-15 10:00:00,BMFBOVESPA:WEGE3,11.17500015 +18349,2019-08-16 10:00:00,BMFBOVESPA:WEGE3,11.39999965 +18350,2019-08-19 10:00:00,BMFBOVESPA:WEGE3,11.27000065 +18351,2019-08-20 10:00:00,BMFBOVESPA:WEGE3,11.30000015 +18352,2019-08-21 10:00:00,BMFBOVESPA:WEGE3,11.52999966 +18353,2019-08-22 10:00:00,BMFBOVESPA:WEGE3,11.36500015 +18354,2019-08-23 10:00:00,BMFBOVESPA:WEGE3,11.10999965 +18355,2019-08-26 10:00:00,BMFBOVESPA:WEGE3,10.77499965 +18356,2019-08-27 10:00:00,BMFBOVESPA:WEGE3,10.84000015 +18357,2019-08-28 10:00:00,BMFBOVESPA:WEGE3,11.04500015 +18358,2019-08-29 10:00:00,BMFBOVESPA:WEGE3,11.20000015 +18359,2019-08-30 10:00:00,BMFBOVESPA:WEGE3,11.25000015 +18360,2019-09-02 10:00:00,BMFBOVESPA:WEGE3,11.39000065 +18361,2019-09-03 10:00:00,BMFBOVESPA:WEGE3,11.09500065 +18362,2019-09-04 10:00:00,BMFBOVESPA:WEGE3,11.31499965 +18363,2019-09-05 10:00:00,BMFBOVESPA:WEGE3,11.39000065 +18364,2019-09-06 10:00:00,BMFBOVESPA:WEGE3,11.42000015 +18365,2019-09-09 10:00:00,BMFBOVESPA:WEGE3,11.29000015 +18366,2019-09-10 10:00:00,BMFBOVESPA:WEGE3,11.46500015 +18367,2019-09-11 10:00:00,BMFBOVESPA:WEGE3,11.54000016 +18368,2019-09-12 10:00:00,BMFBOVESPA:WEGE3,11.52499966 +18369,2019-09-13 10:00:00,BMFBOVESPA:WEGE3,11.85999966 +18370,2019-09-16 10:00:00,BMFBOVESPA:WEGE3,11.62000016 +18371,2019-09-17 10:00:00,BMFBOVESPA:WEGE3,11.89999966 +18372,2019-09-18 10:00:00,BMFBOVESPA:WEGE3,12.00000016 +18373,2019-09-19 10:00:00,BMFBOVESPA:WEGE3,11.84500066 +18374,2019-09-20 10:00:00,BMFBOVESPA:WEGE3,12.20000016 +18375,2019-09-23 10:00:00,BMFBOVESPA:WEGE3,12.10000066 +18376,2019-09-24 10:00:00,BMFBOVESPA:WEGE3,11.93999966 +18377,2019-09-25 10:00:00,BMFBOVESPA:WEGE3,12.12000016 +18378,2019-09-26 10:00:00,BMFBOVESPA:WEGE3,12.12000016 +18379,2019-09-27 10:00:00,BMFBOVESPA:WEGE3,12.06499966 +18380,2019-09-30 10:00:00,BMFBOVESPA:WEGE3,12.11500016 +18381,2019-10-01 10:00:00,BMFBOVESPA:WEGE3,12.11500016 +18382,2019-10-02 10:00:00,BMFBOVESPA:WEGE3,11.91500016 +18383,2019-10-03 10:00:00,BMFBOVESPA:WEGE3,11.84000016 +18384,2019-10-04 10:00:00,BMFBOVESPA:WEGE3,11.80500066 +18385,2019-10-07 10:00:00,BMFBOVESPA:WEGE3,11.42500015 +18386,2019-10-08 10:00:00,BMFBOVESPA:WEGE3,11.40499965 +18387,2019-10-09 10:00:00,BMFBOVESPA:WEGE3,11.43500065 +18388,2019-10-10 10:00:00,BMFBOVESPA:WEGE3,11.48499966 +18389,2019-10-11 10:00:00,BMFBOVESPA:WEGE3,11.83500016 +18390,2019-10-14 10:00:00,BMFBOVESPA:WEGE3,11.87500016 +18391,2019-10-15 10:00:00,BMFBOVESPA:WEGE3,11.89000066 +18392,2019-10-16 10:00:00,BMFBOVESPA:WEGE3,12.18500066 +18393,2019-10-17 10:00:00,BMFBOVESPA:WEGE3,12.12000016 +18394,2019-10-18 10:00:00,BMFBOVESPA:WEGE3,12.18000066 +18395,2019-10-21 10:00:00,BMFBOVESPA:WEGE3,12.22000067 +18396,2019-10-22 10:00:00,BMFBOVESPA:WEGE3,12.37000017 +18397,2019-10-23 10:00:00,BMFBOVESPA:WEGE3,12.92000017 +18398,2019-10-24 10:00:00,BMFBOVESPA:WEGE3,13.05000018 +18399,2019-10-25 10:00:00,BMFBOVESPA:WEGE3,12.70500017 +18400,2019-10-28 10:00:00,BMFBOVESPA:WEGE3,12.79000017 +18401,2019-10-29 10:00:00,BMFBOVESPA:WEGE3,12.76000017 +18402,2019-10-30 10:00:00,BMFBOVESPA:WEGE3,12.92500017 +18403,2019-10-31 10:00:00,BMFBOVESPA:WEGE3,12.75000017 +18404,2019-11-01 10:00:00,BMFBOVESPA:WEGE3,12.93999967 +18405,2019-11-04 10:00:00,BMFBOVESPA:WEGE3,13.06499968 +18406,2019-11-05 10:00:00,BMFBOVESPA:WEGE3,13.37000018 +18407,2019-11-06 10:00:00,BMFBOVESPA:WEGE3,13.58500018 +18408,2019-11-07 10:00:00,BMFBOVESPA:WEGE3,14.04500019 +18409,2019-11-08 10:00:00,BMFBOVESPA:WEGE3,14.12000019 +18410,2019-11-11 10:00:00,BMFBOVESPA:WEGE3,14.5450002 +18411,2019-11-12 10:00:00,BMFBOVESPA:WEGE3,14.25000019 +18412,2019-11-13 10:00:00,BMFBOVESPA:WEGE3,14.6049997 +18413,2019-11-14 10:00:00,BMFBOVESPA:WEGE3,14.6300002 +18414,2019-11-18 10:00:00,BMFBOVESPA:WEGE3,14.6499997 +18415,2019-11-19 10:00:00,BMFBOVESPA:WEGE3,14.6000007 +18416,2019-11-21 10:00:00,BMFBOVESPA:WEGE3,14.4399997 +18417,2019-11-22 10:00:00,BMFBOVESPA:WEGE3,14.5299997 +18418,2019-11-25 10:00:00,BMFBOVESPA:WEGE3,14.5500002 +18419,2019-11-26 10:00:00,BMFBOVESPA:WEGE3,14.31499969 +18420,2019-11-27 10:00:00,BMFBOVESPA:WEGE3,14.5249997 +18421,2019-11-28 10:00:00,BMFBOVESPA:WEGE3,14.7150002 +18422,2019-11-29 10:00:00,BMFBOVESPA:WEGE3,15.21000021 +18423,2019-12-02 10:00:00,BMFBOVESPA:WEGE3,15.0800002 +18424,2019-12-03 10:00:00,BMFBOVESPA:WEGE3,15.35499971 +18425,2019-12-04 10:00:00,BMFBOVESPA:WEGE3,15.91000021 +18426,2019-12-05 10:00:00,BMFBOVESPA:WEGE3,16.38500022 +18427,2019-12-06 10:00:00,BMFBOVESPA:WEGE3,16.37000122 +18428,2019-12-09 10:00:00,BMFBOVESPA:WEGE3,15.95500022 +18429,2019-12-10 10:00:00,BMFBOVESPA:WEGE3,15.98499972 +18430,2019-12-11 10:00:00,BMFBOVESPA:WEGE3,16.53500022 +18431,2019-12-12 10:00:00,BMFBOVESPA:WEGE3,16.89999973 +18432,2019-12-13 10:00:00,BMFBOVESPA:WEGE3,17.02499973 +18433,2019-12-16 10:00:00,BMFBOVESPA:WEGE3,16.74500123 +18434,2019-12-17 10:00:00,BMFBOVESPA:WEGE3,16.97999973 +18435,2019-12-18 10:00:00,BMFBOVESPA:WEGE3,16.95000123 +18436,2019-12-19 10:00:00,BMFBOVESPA:WEGE3,16.79999923 +18437,2019-12-20 10:00:00,BMFBOVESPA:WEGE3,16.94499973 +18438,2019-12-23 10:00:00,BMFBOVESPA:WEGE3,16.89500073 +18439,2019-12-26 10:00:00,BMFBOVESPA:WEGE3,17.42499924 +18440,2019-12-27 10:00:00,BMFBOVESPA:WEGE3,17.67000024 +18441,2019-12-30 10:00:00,BMFBOVESPA:WEGE3,17.33000023 +18442,2020-01-02 10:00:00,BMFBOVESPA:WEGE3,17.62000124 +18443,2020-01-03 10:00:00,BMFBOVESPA:WEGE3,17.39500074 +18444,2020-01-06 10:00:00,BMFBOVESPA:WEGE3,17.44000074 +18445,2020-01-07 10:00:00,BMFBOVESPA:WEGE3,17.57500124 +18446,2020-01-08 10:00:00,BMFBOVESPA:WEGE3,16.91000023 +18447,2020-01-09 10:00:00,BMFBOVESPA:WEGE3,16.66000023 +18448,2020-01-10 10:00:00,BMFBOVESPA:WEGE3,17.00000023 +18449,2020-01-13 10:00:00,BMFBOVESPA:WEGE3,17.16000023 +18450,2020-01-14 10:00:00,BMFBOVESPA:WEGE3,17.50000024 +18451,2020-01-15 10:00:00,BMFBOVESPA:WEGE3,17.61500024 +18452,2020-01-16 10:00:00,BMFBOVESPA:WEGE3,17.93499974 +18453,2020-01-17 10:00:00,BMFBOVESPA:WEGE3,18.39999975 +18454,2020-01-20 10:00:00,BMFBOVESPA:WEGE3,18.96500026 +18455,2020-01-21 10:00:00,BMFBOVESPA:WEGE3,18.74500125 +18456,2020-01-22 10:00:00,BMFBOVESPA:WEGE3,19.45000126 +18457,2020-01-23 10:00:00,BMFBOVESPA:WEGE3,19.82500127 +18458,2020-01-24 10:00:00,BMFBOVESPA:WEGE3,20.71500028 +18459,2020-01-27 10:00:00,BMFBOVESPA:WEGE3,20.48500078 +18460,2020-01-28 10:00:00,BMFBOVESPA:WEGE3,21.00499928 +18461,2020-01-29 10:00:00,BMFBOVESPA:WEGE3,21.19499979 +18462,2020-01-30 10:00:00,BMFBOVESPA:WEGE3,20.48500078 +18463,2020-01-31 10:00:00,BMFBOVESPA:WEGE3,19.70500027 +18464,2020-02-03 10:00:00,BMFBOVESPA:WEGE3,20.33499927 +18465,2020-02-04 10:00:00,BMFBOVESPA:WEGE3,20.26000027 +18466,2020-02-05 10:00:00,BMFBOVESPA:WEGE3,20.68499978 +18467,2020-02-06 10:00:00,BMFBOVESPA:WEGE3,21.42000029 +18468,2020-02-07 10:00:00,BMFBOVESPA:WEGE3,20.54999928 +18469,2020-02-10 10:00:00,BMFBOVESPA:WEGE3,20.76499978 +18470,2020-02-11 10:00:00,BMFBOVESPA:WEGE3,21.52499979 +18471,2020-02-12 10:00:00,BMFBOVESPA:WEGE3,22.2800008 +18472,2020-02-13 10:00:00,BMFBOVESPA:WEGE3,22.78500031 +18473,2020-02-14 10:00:00,BMFBOVESPA:WEGE3,22.78500031 +18474,2020-02-17 10:00:00,BMFBOVESPA:WEGE3,22.88999981 +18475,2020-02-18 10:00:00,BMFBOVESPA:WEGE3,22.3500008 +18476,2020-02-19 10:00:00,BMFBOVESPA:WEGE3,24.41000033 +18477,2020-02-20 10:00:00,BMFBOVESPA:WEGE3,23.74500132 +18478,2020-02-21 10:00:00,BMFBOVESPA:WEGE3,24.89999984 +18479,2020-02-26 10:00:00,BMFBOVESPA:WEGE3,23.41500132 +18480,2020-02-27 10:00:00,BMFBOVESPA:WEGE3,21.9850008 +18481,2020-02-28 10:00:00,BMFBOVESPA:WEGE3,21.57500129 +18482,2020-03-02 10:00:00,BMFBOVESPA:WEGE3,23.49500132 +18483,2020-03-03 10:00:00,BMFBOVESPA:WEGE3,23.95999932 +18484,2020-03-04 10:00:00,BMFBOVESPA:WEGE3,24.22999983 +18485,2020-03-05 10:00:00,BMFBOVESPA:WEGE3,23.35000082 +18486,2020-03-06 10:00:00,BMFBOVESPA:WEGE3,22.0100003 +18487,2020-03-09 10:00:00,BMFBOVESPA:WEGE3,19.87500027 +18488,2020-03-10 10:00:00,BMFBOVESPA:WEGE3,20.95500028 +18489,2020-03-11 10:00:00,BMFBOVESPA:WEGE3,19.60000076 +18490,2020-03-12 10:00:00,BMFBOVESPA:WEGE3,16.50000022 +18491,2020-03-13 10:00:00,BMFBOVESPA:WEGE3,17.26499973 +18492,2020-03-16 10:00:00,BMFBOVESPA:WEGE3,13.70500019 +18493,2020-03-17 10:00:00,BMFBOVESPA:WEGE3,14.34000019 +18494,2020-03-18 10:00:00,BMFBOVESPA:WEGE3,13.23499968 +18495,2020-03-19 10:00:00,BMFBOVESPA:WEGE3,14.36500019 +18496,2020-03-20 10:00:00,BMFBOVESPA:WEGE3,16.18499972 +18497,2020-03-23 10:00:00,BMFBOVESPA:WEGE3,17.60000074 +18498,2020-03-24 10:00:00,BMFBOVESPA:WEGE3,18.03000074 +18499,2020-03-25 10:00:00,BMFBOVESPA:WEGE3,18.68000075 +18500,2020-03-26 10:00:00,BMFBOVESPA:WEGE3,18.97500076 +18501,2020-03-27 10:00:00,BMFBOVESPA:WEGE3,17.68000074 +18502,2020-03-30 10:00:00,BMFBOVESPA:WEGE3,17.01000023 +18503,2020-03-31 10:00:00,BMFBOVESPA:WEGE3,16.78500023 +18504,2020-04-01 10:00:00,BMFBOVESPA:WEGE3,16.21500022 +18505,2020-04-02 10:00:00,BMFBOVESPA:WEGE3,17.04999923 +18506,2020-04-03 10:00:00,BMFBOVESPA:WEGE3,16.44499972 +18507,2020-04-06 10:00:00,BMFBOVESPA:WEGE3,16.63999972 +18508,2020-04-07 10:00:00,BMFBOVESPA:WEGE3,18.64999975 +18509,2020-04-08 10:00:00,BMFBOVESPA:WEGE3,19.99500127 +18510,2020-04-09 10:00:00,BMFBOVESPA:WEGE3,19.14999976 +18511,2020-04-13 10:00:00,BMFBOVESPA:WEGE3,19.62999927 +18512,2020-04-14 10:00:00,BMFBOVESPA:WEGE3,19.45000126 +18513,2020-04-15 10:00:00,BMFBOVESPA:WEGE3,19.00000026 +18514,2020-04-16 10:00:00,BMFBOVESPA:WEGE3,19.00499926 +18515,2020-04-17 10:00:00,BMFBOVESPA:WEGE3,19.22999976 +18516,2020-04-20 10:00:00,BMFBOVESPA:WEGE3,19.54999926 +18517,2020-04-22 10:00:00,BMFBOVESPA:WEGE3,20.45999928 +18518,2020-04-23 10:00:00,BMFBOVESPA:WEGE3,19.79500027 +18519,2020-04-24 10:00:00,BMFBOVESPA:WEGE3,19.35499976 +18520,2020-04-27 10:00:00,BMFBOVESPA:WEGE3,20.29999927 +18521,2020-04-28 10:00:00,BMFBOVESPA:WEGE3,20.79000128 +18522,2020-04-29 10:00:00,BMFBOVESPA:WEGE3,20.70000128 +18523,2020-04-30 10:00:00,BMFBOVESPA:WEGE3,19.96999977 +18524,2020-05-04 10:00:00,BMFBOVESPA:WEGE3,19.92000027 +18525,2020-05-05 10:00:00,BMFBOVESPA:WEGE3,19.50499926 +18526,2020-05-06 10:00:00,BMFBOVESPA:WEGE3,19.41500126 +18527,2020-05-07 10:00:00,BMFBOVESPA:WEGE3,19.54500026 +18528,2020-05-08 10:00:00,BMFBOVESPA:WEGE3,19.12000126 +18529,2020-05-11 10:00:00,BMFBOVESPA:WEGE3,19.41500126 +18530,2020-05-12 10:00:00,BMFBOVESPA:WEGE3,18.75000025 +18531,2020-05-13 10:00:00,BMFBOVESPA:WEGE3,19.00000026 +18532,2020-05-14 10:00:00,BMFBOVESPA:WEGE3,18.67499925 +18533,2020-05-15 10:00:00,BMFBOVESPA:WEGE3,18.20500025 +18534,2020-05-18 10:00:00,BMFBOVESPA:WEGE3,18.30999975 +18535,2020-05-19 10:00:00,BMFBOVESPA:WEGE3,18.45999925 +18536,2020-05-20 10:00:00,BMFBOVESPA:WEGE3,18.81999975 +18537,2020-05-21 10:00:00,BMFBOVESPA:WEGE3,18.71999975 +18538,2020-05-22 10:00:00,BMFBOVESPA:WEGE3,18.62000125 +18539,2020-05-25 10:00:00,BMFBOVESPA:WEGE3,19.02000076 +18540,2020-05-26 10:00:00,BMFBOVESPA:WEGE3,20.20999927 +18541,2020-05-27 10:00:00,BMFBOVESPA:WEGE3,20.29000127 +18542,2020-05-28 10:00:00,BMFBOVESPA:WEGE3,20.34000027 +18543,2020-05-29 10:00:00,BMFBOVESPA:WEGE3,20.91500128 +18544,2020-06-01 10:00:00,BMFBOVESPA:WEGE3,21.08000028 +18545,2020-06-02 10:00:00,BMFBOVESPA:WEGE3,21.20999929 +18546,2020-06-03 10:00:00,BMFBOVESPA:WEGE3,21.29999929 +18547,2020-06-04 10:00:00,BMFBOVESPA:WEGE3,21.8999998 +18548,2020-06-05 10:00:00,BMFBOVESPA:WEGE3,22.1650013 +18549,2020-06-08 10:00:00,BMFBOVESPA:WEGE3,22.89999981 +18550,2020-06-09 10:00:00,BMFBOVESPA:WEGE3,22.90500081 +18551,2020-06-10 10:00:00,BMFBOVESPA:WEGE3,22.4950013 +18552,2020-06-12 10:00:00,BMFBOVESPA:WEGE3,22.1250003 +18553,2020-06-15 10:00:00,BMFBOVESPA:WEGE3,22.1350003 +18554,2020-06-16 10:00:00,BMFBOVESPA:WEGE3,22.3799993 +18555,2020-06-17 10:00:00,BMFBOVESPA:WEGE3,23.08000031 +18556,2020-06-18 10:00:00,BMFBOVESPA:WEGE3,23.06500081 +18557,2020-06-19 10:00:00,BMFBOVESPA:WEGE3,23.10499981 +18558,2020-06-22 10:00:00,BMFBOVESPA:WEGE3,22.79999931 +18559,2020-06-23 10:00:00,BMFBOVESPA:WEGE3,23.05999981 +18560,2020-06-24 10:00:00,BMFBOVESPA:WEGE3,23.02499981 +18561,2020-06-25 10:00:00,BMFBOVESPA:WEGE3,24.61000083 +18562,2020-06-26 10:00:00,BMFBOVESPA:WEGE3,25.00000034 +18563,2020-06-29 10:00:00,BMFBOVESPA:WEGE3,24.95999934 +18564,2020-06-30 10:00:00,BMFBOVESPA:WEGE3,25.30500084 +18565,2020-07-01 10:00:00,BMFBOVESPA:WEGE3,26.29500036 +18566,2020-07-02 10:00:00,BMFBOVESPA:WEGE3,26.78500036 +18567,2020-07-03 10:00:00,BMFBOVESPA:WEGE3,27.00000036 +18568,2020-07-06 10:00:00,BMFBOVESPA:WEGE3,26.60000086 +18569,2020-07-07 10:00:00,BMFBOVESPA:WEGE3,26.95500036 +18570,2020-07-08 10:00:00,BMFBOVESPA:WEGE3,27.14999987 +18571,2020-07-09 10:00:00,BMFBOVESPA:WEGE3,27.22999987 +18572,2020-07-10 10:00:00,BMFBOVESPA:WEGE3,27.35000087 +18573,2020-07-13 10:00:00,BMFBOVESPA:WEGE3,27.46999987 +18574,2020-07-14 10:00:00,BMFBOVESPA:WEGE3,26.99500136 +18575,2020-07-15 10:00:00,BMFBOVESPA:WEGE3,27.17499937 +18576,2020-07-16 10:00:00,BMFBOVESPA:WEGE3,27.27499987 +18577,2020-07-17 10:00:00,BMFBOVESPA:WEGE3,29.04500039 +18578,2020-07-20 10:00:00,BMFBOVESPA:WEGE3,30.08000041 +18579,2020-07-21 10:00:00,BMFBOVESPA:WEGE3,29.9400009 +18580,2020-07-22 10:00:00,BMFBOVESPA:WEGE3,34.09999896 +18581,2020-07-23 10:00:00,BMFBOVESPA:WEGE3,33.49000195 +18582,2020-07-24 10:00:00,BMFBOVESPA:WEGE3,33.35499995 +18583,2020-07-27 10:00:00,BMFBOVESPA:WEGE3,34.97499897 +18584,2020-07-28 10:00:00,BMFBOVESPA:WEGE3,33.59500145 +18585,2020-07-29 10:00:00,BMFBOVESPA:WEGE3,33.49000195 +18586,2020-07-30 10:00:00,BMFBOVESPA:WEGE3,34.00000046 +18587,2020-07-31 10:00:00,BMFBOVESPA:WEGE3,33.67499945 +18588,2020-08-03 10:00:00,BMFBOVESPA:WEGE3,33.28500045 +18589,2020-08-04 10:00:00,BMFBOVESPA:WEGE3,33.39500095 +18590,2020-08-05 10:00:00,BMFBOVESPA:WEGE3,34.09999896 +18591,2020-08-06 10:00:00,BMFBOVESPA:WEGE3,34.91500147 +18592,2020-08-07 10:00:00,BMFBOVESPA:WEGE3,34.22499896 +18593,2020-08-10 10:00:00,BMFBOVESPA:WEGE3,34.49499947 +18594,2020-08-11 10:00:00,BMFBOVESPA:WEGE3,33.68500196 +18595,2020-08-12 10:00:00,BMFBOVESPA:WEGE3,34.00000046 +18596,2020-08-13 10:00:00,BMFBOVESPA:WEGE3,34.45000147 +18597,2020-08-14 10:00:00,BMFBOVESPA:WEGE3,34.58499947 +18598,2020-08-17 10:00:00,BMFBOVESPA:WEGE3,33.98500096 +18599,2020-08-18 10:00:00,BMFBOVESPA:WEGE3,33.84999896 +18600,2020-08-19 10:00:00,BMFBOVESPA:WEGE3,32.93999895 +18601,2020-08-20 10:00:00,BMFBOVESPA:WEGE3,33.61000095 +18602,2020-08-21 10:00:00,BMFBOVESPA:WEGE3,33.79999946 +18603,2020-08-24 10:00:00,BMFBOVESPA:WEGE3,33.23500095 +18604,2020-08-25 10:00:00,BMFBOVESPA:WEGE3,34.14500096 +18605,2020-08-26 10:00:00,BMFBOVESPA:WEGE3,33.21500045 +18606,2020-08-27 10:00:00,BMFBOVESPA:WEGE3,33.14500095 +18607,2020-08-28 10:00:00,BMFBOVESPA:WEGE3,33.59500145 +18608,2020-08-31 10:00:00,BMFBOVESPA:WEGE3,32.31000194 +18609,2020-09-01 10:00:00,BMFBOVESPA:WEGE3,33.46500045 +18610,2020-09-02 10:00:00,BMFBOVESPA:WEGE3,33.40499945 +18611,2020-09-03 10:00:00,BMFBOVESPA:WEGE3,32.21500044 +18612,2020-09-04 10:00:00,BMFBOVESPA:WEGE3,32.24499944 +18613,2020-09-08 10:00:00,BMFBOVESPA:WEGE3,31.50000043 +18614,2020-09-09 10:00:00,BMFBOVESPA:WEGE3,32.46500044 +18615,2020-09-10 10:00:00,BMFBOVESPA:WEGE3,31.20999942 +18616,2020-09-11 10:00:00,BMFBOVESPA:WEGE3,31.04500042 +18617,2020-09-14 10:00:00,BMFBOVESPA:WEGE3,31.66500143 +18618,2020-09-15 10:00:00,BMFBOVESPA:WEGE3,32.04000143 +18619,2020-09-16 10:00:00,BMFBOVESPA:WEGE3,31.46999993 +18620,2020-09-17 10:00:00,BMFBOVESPA:WEGE3,31.41000042 +18621,2020-09-18 10:00:00,BMFBOVESPA:WEGE3,30.99500142 +18622,2020-09-21 10:00:00,BMFBOVESPA:WEGE3,31.70000143 +18623,2020-09-22 10:00:00,BMFBOVESPA:WEGE3,32.31000194 +18624,2020-09-23 10:00:00,BMFBOVESPA:WEGE3,31.25000042 +18625,2020-09-24 10:00:00,BMFBOVESPA:WEGE3,32.24499944 +18626,2020-09-25 10:00:00,BMFBOVESPA:WEGE3,32.12500043 +18627,2020-09-28 10:00:00,BMFBOVESPA:WEGE3,31.44499992 +18628,2020-09-29 10:00:00,BMFBOVESPA:WEGE3,32.47000144 +18629,2020-09-30 10:00:00,BMFBOVESPA:WEGE3,32.84999894 +18630,2020-10-01 10:00:00,BMFBOVESPA:WEGE3,33.45000145 +18631,2020-10-02 10:00:00,BMFBOVESPA:WEGE3,33.52500195 +18632,2020-10-05 10:00:00,BMFBOVESPA:WEGE3,35.09000047 +18633,2020-10-06 10:00:00,BMFBOVESPA:WEGE3,35.74000198 +18634,2020-10-07 10:00:00,BMFBOVESPA:WEGE3,36.58499949 +18635,2020-10-08 10:00:00,BMFBOVESPA:WEGE3,37.59000051 +18636,2020-10-09 10:00:00,BMFBOVESPA:WEGE3,38.45000152 +18637,2020-10-13 10:00:00,BMFBOVESPA:WEGE3,39.57500153 +18638,2020-10-14 10:00:00,BMFBOVESPA:WEGE3,40.29000154 +18639,2020-10-15 10:00:00,BMFBOVESPA:WEGE3,40.38499905 +18640,2020-10-16 10:00:00,BMFBOVESPA:WEGE3,41.02500205 +18641,2020-10-19 10:00:00,BMFBOVESPA:WEGE3,41.02999955 +18642,2020-10-20 10:00:00,BMFBOVESPA:WEGE3,41.77500206 +18643,2020-10-21 10:00:00,BMFBOVESPA:WEGE3,39.20000153 +18644,2020-10-22 10:00:00,BMFBOVESPA:WEGE3,41.05500105 +18645,2020-10-23 10:00:00,BMFBOVESPA:WEGE3,40.83499955 +18646,2020-10-26 10:00:00,BMFBOVESPA:WEGE3,41.37500056 +18647,2020-10-27 10:00:00,BMFBOVESPA:WEGE3,41.61999956 +18648,2020-10-28 10:00:00,BMFBOVESPA:WEGE3,39.57000003 +18649,2020-10-29 10:00:00,BMFBOVESPA:WEGE3,40.01500004 +18650,2020-10-30 10:00:00,BMFBOVESPA:WEGE3,37.91500151 +18651,2020-11-03 10:00:00,BMFBOVESPA:WEGE3,38.66000052 +18652,2020-11-04 10:00:00,BMFBOVESPA:WEGE3,41.09999906 +18653,2020-11-05 10:00:00,BMFBOVESPA:WEGE3,42.87500058 +18654,2020-11-06 10:00:00,BMFBOVESPA:WEGE3,42.00000057 +18655,2020-11-09 10:00:00,BMFBOVESPA:WEGE3,41.06499905 +18656,2020-11-10 10:00:00,BMFBOVESPA:WEGE3,39.51500003 +18657,2020-11-11 10:00:00,BMFBOVESPA:WEGE3,40.29499854 +18658,2020-11-12 10:00:00,BMFBOVESPA:WEGE3,40.40000205 +18659,2020-11-13 10:00:00,BMFBOVESPA:WEGE3,41.43500206 +18660,2020-11-16 10:00:00,BMFBOVESPA:WEGE3,40.79000155 +18661,2020-11-17 10:00:00,BMFBOVESPA:WEGE3,40.84500155 +18662,2020-11-18 10:00:00,BMFBOVESPA:WEGE3,40.54499855 +18663,2020-11-19 10:00:00,BMFBOVESPA:WEGE3,40.46500055 +18664,2020-11-20 10:00:00,BMFBOVESPA:WEGE3,40.00000054 +18665,2020-11-23 10:00:00,BMFBOVESPA:WEGE3,39.25500153 +18666,2020-11-24 10:00:00,BMFBOVESPA:WEGE3,38.47000152 +18667,2020-11-25 10:00:00,BMFBOVESPA:WEGE3,38.66000052 +18668,2020-11-26 10:00:00,BMFBOVESPA:WEGE3,38.84999902 +18669,2020-11-27 10:00:00,BMFBOVESPA:WEGE3,38.50000052 +18670,2020-11-30 10:00:00,BMFBOVESPA:WEGE3,36.7850005 +18671,2020-12-01 10:00:00,BMFBOVESPA:WEGE3,36.7999995 +18672,2020-12-02 10:00:00,BMFBOVESPA:WEGE3,36.61500199 +18673,2020-12-03 10:00:00,BMFBOVESPA:WEGE3,36.9650005 +18674,2020-12-04 10:00:00,BMFBOVESPA:WEGE3,35.90000199 +18675,2020-12-07 10:00:00,BMFBOVESPA:WEGE3,35.80500098 +18676,2020-12-08 10:00:00,BMFBOVESPA:WEGE3,36.34999899 +18677,2020-12-09 10:00:00,BMFBOVESPA:WEGE3,35.50000048 +18678,2020-12-10 10:00:00,BMFBOVESPA:WEGE3,35.50000048 +18679,2020-12-11 10:00:00,BMFBOVESPA:WEGE3,35.50000048 +18680,2020-12-14 10:00:00,BMFBOVESPA:WEGE3,35.27500198 +18681,2020-12-15 10:00:00,BMFBOVESPA:WEGE3,36.37500049 +18682,2020-12-16 10:00:00,BMFBOVESPA:WEGE3,36.650002 +18683,2020-12-17 10:00:00,BMFBOVESPA:WEGE3,37.88499901 +18684,2020-12-18 10:00:00,BMFBOVESPA:WEGE3,36.43500199 +18685,2020-12-21 10:00:00,BMFBOVESPA:WEGE3,36.00500149 +18686,2020-12-22 10:00:00,BMFBOVESPA:WEGE3,36.41000049 +18687,2020-12-23 10:00:00,BMFBOVESPA:WEGE3,36.31000199 +18688,2020-12-28 10:00:00,BMFBOVESPA:WEGE3,37.75000051 +18689,2020-12-29 10:00:00,BMFBOVESPA:WEGE3,37.57500151 +18690,2020-12-30 10:00:00,BMFBOVESPA:WEGE3,37.86999951 +18691,2021-01-04 10:00:00,BMFBOVESPA:WEGE3,37.310002 +18692,2021-01-05 10:00:00,BMFBOVESPA:WEGE3,39.59999903 +18693,2021-01-06 10:00:00,BMFBOVESPA:WEGE3,40.77000105 +18694,2021-01-07 10:00:00,BMFBOVESPA:WEGE3,42.33000257 +18695,2021-01-08 10:00:00,BMFBOVESPA:WEGE3,44.89000011 +18696,2021-01-11 10:00:00,BMFBOVESPA:WEGE3,43.51500009 +18697,2021-01-12 10:00:00,BMFBOVESPA:WEGE3,45.03500061 +18698,2021-01-13 10:00:00,BMFBOVESPA:WEGE3,45.14000011 +18699,2021-01-14 10:00:00,BMFBOVESPA:WEGE3,44.93500211 +18700,2021-01-15 10:00:00,BMFBOVESPA:WEGE3,43.08000258 +18701,2021-01-18 10:00:00,BMFBOVESPA:WEGE3,46.10500012 +18702,2021-01-19 10:00:00,BMFBOVESPA:WEGE3,44.79999961 +18703,2021-01-20 10:00:00,BMFBOVESPA:WEGE3,44.3499991 +18704,2021-01-21 10:00:00,BMFBOVESPA:WEGE3,43.82500159 +18705,2021-01-22 10:00:00,BMFBOVESPA:WEGE3,44.4850011 +18706,2021-01-26 10:00:00,BMFBOVESPA:WEGE3,44.4749991 +18707,2021-01-27 10:00:00,BMFBOVESPA:WEGE3,44.1250006 +18708,2021-01-28 10:00:00,BMFBOVESPA:WEGE3,43.98500109 +18709,2021-01-29 10:00:00,BMFBOVESPA:WEGE3,41.89500107 +18710,2021-02-01 10:00:00,BMFBOVESPA:WEGE3,42.27000107 +18711,2021-02-02 10:00:00,BMFBOVESPA:WEGE3,42.50000057 +18712,2021-02-03 10:00:00,BMFBOVESPA:WEGE3,44.3349996 +18713,2021-02-04 10:00:00,BMFBOVESPA:WEGE3,42.78500058 +18714,2021-02-05 10:00:00,BMFBOVESPA:WEGE3,42.25000057 +18715,2021-02-08 10:00:00,BMFBOVESPA:WEGE3,42.75000058 +18716,2021-02-09 10:00:00,BMFBOVESPA:WEGE3,42.50500157 +18717,2021-02-10 10:00:00,BMFBOVESPA:WEGE3,43.01500008 +18718,2021-02-11 10:00:00,BMFBOVESPA:WEGE3,43.50000059 +18719,2021-02-12 10:00:00,BMFBOVESPA:WEGE3,43.33499959 +18720,2021-02-17 10:00:00,BMFBOVESPA:WEGE3,41.97499907 +18721,2021-02-18 10:00:00,BMFBOVESPA:WEGE3,41.68999906 +18722,2021-02-19 10:00:00,BMFBOVESPA:WEGE3,41.61999956 +18723,2021-02-22 10:00:00,BMFBOVESPA:WEGE3,41.36000106 +18724,2021-02-23 10:00:00,BMFBOVESPA:WEGE3,41.83000257 +18725,2021-02-24 10:00:00,BMFBOVESPA:WEGE3,43.34999909 +18726,2021-02-25 10:00:00,BMFBOVESPA:WEGE3,39.75000054 +18727,2021-02-26 10:00:00,BMFBOVESPA:WEGE3,39.02500203 +18728,2021-03-01 10:00:00,BMFBOVESPA:WEGE3,39.00000053 +18729,2021-03-02 10:00:00,BMFBOVESPA:WEGE3,38.52999952 +18730,2021-03-03 10:00:00,BMFBOVESPA:WEGE3,38.50000052 +18731,2021-03-04 10:00:00,BMFBOVESPA:WEGE3,36.61500199 +18732,2021-03-05 10:00:00,BMFBOVESPA:WEGE3,36.52000099 +18733,2021-03-08 10:00:00,BMFBOVESPA:WEGE3,34.57500147 +18734,2021-03-09 10:00:00,BMFBOVESPA:WEGE3,35.75000048 +18735,2021-03-10 10:00:00,BMFBOVESPA:WEGE3,36.13999999 +18736,2021-03-11 10:00:00,BMFBOVESPA:WEGE3,35.95999949 +18737,2021-03-12 10:00:00,BMFBOVESPA:WEGE3,35.57500148 +18738,2021-03-15 10:00:00,BMFBOVESPA:WEGE3,36.61000099 +18739,2021-03-16 10:00:00,BMFBOVESPA:WEGE3,36.7000015 +18740,2021-03-17 10:00:00,BMFBOVESPA:WEGE3,36.59500149 +18741,2021-03-18 10:00:00,BMFBOVESPA:WEGE3,35.90499949 +18742,2021-03-19 10:00:00,BMFBOVESPA:WEGE3,35.97499899 +18743,2021-03-22 10:00:00,BMFBOVESPA:WEGE3,35.65000198 +18744,2021-03-23 10:00:00,BMFBOVESPA:WEGE3,35.80500098 +18745,2021-03-24 10:00:00,BMFBOVESPA:WEGE3,35.25999898 +18746,2021-03-25 10:00:00,BMFBOVESPA:WEGE3,35.53500048 +18747,2021-03-26 10:00:00,BMFBOVESPA:WEGE3,36.36999949 +18748,2021-03-29 10:00:00,BMFBOVESPA:WEGE3,36.04999949 +18749,2021-03-30 10:00:00,BMFBOVESPA:WEGE3,37.52500201 +18750,2021-03-31 10:00:00,BMFBOVESPA:WEGE3,37.2799995 +18751,2021-04-01 10:00:00,BMFBOVESPA:WEGE3,37.52999951 +18752,2021-04-05 10:00:00,BMFBOVESPA:WEGE3,38.45500252 +18753,2021-04-06 10:00:00,BMFBOVESPA:WEGE3,38.54999952 +18754,2021-04-07 10:00:00,BMFBOVESPA:WEGE3,38.08000251 +18755,2021-04-08 10:00:00,BMFBOVESPA:WEGE3,38.23000002 +18756,2021-04-09 10:00:00,BMFBOVESPA:WEGE3,37.75500151 +18757,2021-04-12 10:00:00,BMFBOVESPA:WEGE3,37.75500151 +18758,2021-04-13 10:00:00,BMFBOVESPA:WEGE3,37.49000201 +18759,2021-04-14 10:00:00,BMFBOVESPA:WEGE3,38.11500201 +18760,2021-04-15 10:00:00,BMFBOVESPA:WEGE3,39.15000203 +18761,2021-04-16 10:00:00,BMFBOVESPA:WEGE3,38.52500202 +18762,2021-04-19 10:00:00,BMFBOVESPA:WEGE3,37.90000201 +18763,2021-04-20 10:00:00,BMFBOVESPA:WEGE3,36.935002 +18764,2021-04-22 10:00:00,BMFBOVESPA:WEGE3,36.43999899 +18765,2021-04-23 10:00:00,BMFBOVESPA:WEGE3,37.60500001 +18766,2021-04-26 10:00:00,BMFBOVESPA:WEGE3,37.314999 +18767,2021-04-27 10:00:00,BMFBOVESPA:WEGE3,37.009999 +18768,2021-04-28 10:00:00,BMFBOVESPA:WEGE3,36.5 +18769,2021-04-29 10:00:00,BMFBOVESPA:WEGE3,35.490002 +18770,2021-04-30 10:00:00,BMFBOVESPA:WEGE3,35.009998 +18771,2021-05-03 10:00:00,BMFBOVESPA:WEGE3,34.450001 +18772,2021-05-04 10:00:00,BMFBOVESPA:WEGE3,33.700001 +18773,2021-05-05 10:00:00,BMFBOVESPA:WEGE3,34.709999 +18774,2021-05-06 10:00:00,BMFBOVESPA:WEGE3,33.73 +18775,2021-05-07 10:00:00,BMFBOVESPA:WEGE3,33.419998 +18776,2021-05-10 10:00:00,BMFBOVESPA:WEGE3,32.310001 +18777,2021-05-11 10:00:00,BMFBOVESPA:WEGE3,32.290001 +18778,2021-05-12 10:00:00,BMFBOVESPA:WEGE3,31.27 +18779,2021-05-13 10:00:00,BMFBOVESPA:WEGE3,31.799999 +18780,2021-05-14 10:00:00,BMFBOVESPA:WEGE3,32.099998 +18781,2021-05-17 10:00:00,BMFBOVESPA:WEGE3,32.169998 +18782,2021-05-18 10:00:00,BMFBOVESPA:WEGE3,32.400002 +18783,2021-05-19 10:00:00,BMFBOVESPA:WEGE3,31.6 +18784,2021-05-20 10:00:00,BMFBOVESPA:WEGE3,31.860001 +18785,2021-05-21 10:00:00,BMFBOVESPA:WEGE3,31.709999 +18786,2021-05-24 10:00:00,BMFBOVESPA:WEGE3,32.650002 +18787,2021-05-25 10:00:00,BMFBOVESPA:WEGE3,32.970001 +18788,2021-05-26 10:00:00,BMFBOVESPA:WEGE3,32.799999 +18789,2021-05-27 10:00:00,BMFBOVESPA:WEGE3,32.810001 +18790,2021-05-28 10:00:00,BMFBOVESPA:WEGE3,34.400002 +18791,2021-05-31 10:00:00,BMFBOVESPA:WEGE3,34.150002 +18792,2021-06-01 10:00:00,BMFBOVESPA:WEGE3,34.189999 +18793,2021-06-02 10:00:00,BMFBOVESPA:WEGE3,33.450001 +18794,2021-06-04 10:00:00,BMFBOVESPA:WEGE3,34.220001 +18795,2021-06-07 10:00:00,BMFBOVESPA:WEGE3,34.130001 +18796,2021-06-08 10:00:00,BMFBOVESPA:WEGE3,34.02 +18797,2021-06-09 10:00:00,BMFBOVESPA:WEGE3,34.25 +18798,2021-06-10 10:00:00,BMFBOVESPA:WEGE3,33.93 +18799,2021-06-11 10:00:00,BMFBOVESPA:WEGE3,34.209999 +18800,2021-06-14 10:00:00,BMFBOVESPA:WEGE3,34.880001 +18801,2021-06-15 10:00:00,BMFBOVESPA:WEGE3,35.459999 +18802,2021-06-16 10:00:00,BMFBOVESPA:WEGE3,34.830002 +18803,2021-06-17 10:00:00,BMFBOVESPA:WEGE3,34.419998 +18804,2021-06-18 10:00:00,BMFBOVESPA:WEGE3,35.189999 +18805,2021-06-21 10:00:00,BMFBOVESPA:WEGE3,35.25 +18806,2021-06-22 10:00:00,BMFBOVESPA:WEGE3,34.290001 +18807,2021-06-23 10:00:00,BMFBOVESPA:WEGE3,33.950001 +18808,2021-06-24 10:00:00,BMFBOVESPA:WEGE3,34.330002 +18809,2021-06-25 10:00:00,BMFBOVESPA:WEGE3,33.560001 +18810,2021-06-28 10:00:00,BMFBOVESPA:WEGE3,34.0 +18811,2021-06-29 10:00:00,BMFBOVESPA:WEGE3,34.700001 +18812,2021-06-30 10:00:00,BMFBOVESPA:WEGE3,33.689999 +18813,2021-07-01 10:00:00,BMFBOVESPA:WEGE3,34.25 +18814,2021-07-02 10:00:00,BMFBOVESPA:WEGE3,35.259998 +18815,2021-07-05 10:00:00,BMFBOVESPA:WEGE3,34.91 +18816,2021-07-06 10:00:00,BMFBOVESPA:WEGE3,34.549999 +18817,2021-07-07 10:00:00,BMFBOVESPA:WEGE3,36.060001 +18818,2021-07-08 10:00:00,BMFBOVESPA:WEGE3,34.73 +18819,2021-07-12 10:00:00,BMFBOVESPA:WEGE3,35.580002 +18820,2021-07-13 10:00:00,BMFBOVESPA:WEGE3,35.18 +18821,2021-07-14 10:00:00,BMFBOVESPA:WEGE3,35.009998 +18822,2021-07-15 10:00:00,BMFBOVESPA:WEGE3,34.919998 +18823,2021-07-16 10:00:00,BMFBOVESPA:WEGE3,34.290001 +18824,2021-07-19 10:00:00,BMFBOVESPA:WEGE3,34.18 +18825,2021-07-20 10:00:00,BMFBOVESPA:WEGE3,34.549999 +18826,2021-07-21 10:00:00,BMFBOVESPA:WEGE3,34.450001 +18827,2021-07-22 10:00:00,BMFBOVESPA:WEGE3,35.099998 +18828,2021-07-23 10:00:00,BMFBOVESPA:WEGE3,34.799999 +18829,2021-07-26 10:00:00,BMFBOVESPA:WEGE3,34.650002 +18830,2021-07-27 10:00:00,BMFBOVESPA:WEGE3,34.389999 +18831,2021-07-28 10:00:00,BMFBOVESPA:WEGE3,37.200001 +18832,2021-07-29 10:00:00,BMFBOVESPA:WEGE3,36.130001 +18833,2021-07-30 10:00:00,BMFBOVESPA:WEGE3,35.709999 +18834,2021-08-02 10:00:00,BMFBOVESPA:WEGE3,36.650002 +18835,2021-08-03 10:00:00,BMFBOVESPA:WEGE3,36.419998 +18836,2021-08-04 10:00:00,BMFBOVESPA:WEGE3,36.07 +18837,2021-08-05 10:00:00,BMFBOVESPA:WEGE3,35.860001 +18838,2021-08-06 10:00:00,BMFBOVESPA:WEGE3,36.240002 +18839,2021-08-09 10:00:00,BMFBOVESPA:WEGE3,36.16 +18840,2021-08-10 10:00:00,BMFBOVESPA:WEGE3,36.09 +18841,2021-08-11 10:00:00,BMFBOVESPA:WEGE3,36.150002 +18842,2021-08-12 10:00:00,BMFBOVESPA:WEGE3,35.509998 +18843,2021-08-13 10:00:00,BMFBOVESPA:WEGE3,35.77 +18844,2021-08-16 10:00:00,BMFBOVESPA:WEGE3,34.41 +18845,2021-08-17 10:00:00,BMFBOVESPA:WEGE3,34.689999 +18846,2021-08-18 10:00:00,BMFBOVESPA:WEGE3,33.580002 +18847,2021-08-19 10:00:00,BMFBOVESPA:WEGE3,35.189999 +18848,2021-08-20 10:00:00,BMFBOVESPA:WEGE3,35.98 +18849,2021-08-23 10:00:00,BMFBOVESPA:WEGE3,35.75 +18850,2021-08-24 10:00:00,BMFBOVESPA:WEGE3,35.66 +18851,2021-08-25 10:00:00,BMFBOVESPA:WEGE3,36.380001 +18852,2021-08-26 10:00:00,BMFBOVESPA:WEGE3,36.77 +18853,2021-08-27 10:00:00,BMFBOVESPA:WEGE3,36.900002 +18854,2021-08-30 10:00:00,BMFBOVESPA:WEGE3,36.68 +18855,2021-08-31 10:00:00,BMFBOVESPA:WEGE3,35.560001 +18856,2021-09-01 10:00:00,BMFBOVESPA:WEGE3,36.290001 +18857,2021-09-02 10:00:00,BMFBOVESPA:WEGE3,35.740002 +18858,2021-09-03 10:00:00,BMFBOVESPA:WEGE3,36.25 +18859,2021-09-06 10:00:00,BMFBOVESPA:WEGE3,36.380001 +18860,2021-09-08 10:00:00,BMFBOVESPA:WEGE3,36.490002 +18861,2021-09-09 10:00:00,BMFBOVESPA:WEGE3,38.84 +18862,2021-09-10 10:00:00,BMFBOVESPA:WEGE3,38.66 +18863,2021-09-13 10:00:00,BMFBOVESPA:WEGE3,38.900002 +18864,2021-09-14 10:00:00,BMFBOVESPA:WEGE3,39.380001 +18865,2021-09-15 10:00:00,BMFBOVESPA:WEGE3,39.84 +18866,2021-09-16 10:00:00,BMFBOVESPA:WEGE3,39.900002 +18867,2021-09-17 10:00:00,BMFBOVESPA:WEGE3,39.189999 +18868,2021-09-20 10:00:00,BMFBOVESPA:WEGE3,38.889999 +18869,2021-09-21 10:00:00,BMFBOVESPA:WEGE3,39.75 +18870,2021-09-22 10:00:00,BMFBOVESPA:WEGE3,40.57 +18871,2021-09-23 10:00:00,BMFBOVESPA:WEGE3,41.169998 +18872,2021-09-24 10:00:00,BMFBOVESPA:WEGE3,41.34 +18873,2021-09-27 10:00:00,BMFBOVESPA:WEGE3,40.860001 +18874,2021-09-28 10:00:00,BMFBOVESPA:WEGE3,40.669998 +18875,2021-09-29 10:00:00,BMFBOVESPA:WEGE3,39.869999 +18876,2021-09-30 10:00:00,BMFBOVESPA:WEGE3,39.630001 +18877,2021-10-01 10:00:00,BMFBOVESPA:WEGE3,40.169998 +18878,2021-10-04 10:00:00,BMFBOVESPA:WEGE3,38.779999 +18879,2021-10-05 10:00:00,BMFBOVESPA:WEGE3,37.529999 +18880,2021-10-06 10:00:00,BMFBOVESPA:WEGE3,37.509998 +18881,2021-10-07 10:00:00,BMFBOVESPA:WEGE3,37.560001 +18882,2021-10-08 10:00:00,BMFBOVESPA:WEGE3,38.650002 +18883,2021-10-11 10:00:00,BMFBOVESPA:WEGE3,38.619999 +18884,2021-10-13 10:00:00,BMFBOVESPA:WEGE3,40.580002 +18885,2021-10-14 10:00:00,BMFBOVESPA:WEGE3,40.599998 +18886,2021-10-15 10:00:00,BMFBOVESPA:WEGE3,40.119999 +18887,2021-10-18 10:00:00,BMFBOVESPA:WEGE3,40.360001 +18888,2021-10-19 10:00:00,BMFBOVESPA:WEGE3,39.349998 +18889,2021-10-20 10:00:00,BMFBOVESPA:WEGE3,40.110001 +18890,2021-10-21 10:00:00,BMFBOVESPA:WEGE3,39.349998 +18891,2021-10-22 10:00:00,BMFBOVESPA:WEGE3,38.889999 +18892,2021-10-25 10:00:00,BMFBOVESPA:WEGE3,39.549999 +18893,2021-10-26 10:00:00,BMFBOVESPA:WEGE3,39.66 +18894,2021-10-27 10:00:00,BMFBOVESPA:WEGE3,39.200001 +18895,2021-10-28 10:00:00,BMFBOVESPA:WEGE3,37.830002 +18896,2021-10-29 10:00:00,BMFBOVESPA:WEGE3,37.0 +18897,2021-11-01 10:00:00,BMFBOVESPA:WEGE3,36.959999 +18898,2021-11-03 10:00:00,BMFBOVESPA:WEGE3,37.68 +18899,2021-11-04 10:00:00,BMFBOVESPA:WEGE3,37.720001 +18900,2021-11-05 10:00:00,BMFBOVESPA:WEGE3,37.68 +18901,2021-11-08 10:00:00,BMFBOVESPA:WEGE3,37.099998 +18902,2021-11-09 10:00:00,BMFBOVESPA:WEGE3,36.790001 +18903,2021-11-10 10:00:00,BMFBOVESPA:WEGE3,36.279999 +18904,2021-11-11 10:00:00,BMFBOVESPA:WEGE3,36.5 +18905,2021-11-12 10:00:00,BMFBOVESPA:WEGE3,35.650002 +18906,2021-11-16 10:00:00,BMFBOVESPA:WEGE3,35.380001 +18907,2021-11-17 10:00:00,BMFBOVESPA:WEGE3,35.77 +18908,2021-11-18 10:00:00,BMFBOVESPA:WEGE3,35.919998 +18909,2021-11-19 10:00:00,BMFBOVESPA:WEGE3,35.790001 +18910,2021-11-22 10:00:00,BMFBOVESPA:WEGE3,34.669998 +18911,2021-11-23 10:00:00,BMFBOVESPA:WEGE3,34.16 +18912,2021-11-24 10:00:00,BMFBOVESPA:WEGE3,33.529999 +18913,2021-11-25 10:00:00,BMFBOVESPA:WEGE3,33.799999 +18914,2021-11-26 10:00:00,BMFBOVESPA:WEGE3,32.689999 +18915,2021-11-29 10:00:00,BMFBOVESPA:WEGE3,32.41 +18916,2021-11-30 10:00:00,BMFBOVESPA:WEGE3,32.23 +18917,2021-12-01 10:00:00,BMFBOVESPA:WEGE3,32.490002 +18918,2021-12-02 10:00:00,BMFBOVESPA:WEGE3,32.720001 +18919,2021-12-03 10:00:00,BMFBOVESPA:WEGE3,32.779999 +18920,2021-12-06 10:00:00,BMFBOVESPA:WEGE3,33.009998 +18921,2021-12-07 10:00:00,BMFBOVESPA:WEGE3,34.560001 +18922,2021-12-08 10:00:00,BMFBOVESPA:WEGE3,36.040001 +18923,2021-12-09 10:00:00,BMFBOVESPA:WEGE3,36.5 +18924,2021-12-10 10:00:00,BMFBOVESPA:WEGE3,35.799999 +18925,2021-12-13 10:00:00,BMFBOVESPA:WEGE3,35.599998 +18926,2021-12-14 10:00:00,BMFBOVESPA:WEGE3,35.290001 +18927,2021-12-15 10:00:00,BMFBOVESPA:WEGE3,35.610001 +18928,2021-12-16 10:00:00,BMFBOVESPA:WEGE3,35.599998 +18929,2021-12-17 10:00:00,BMFBOVESPA:WEGE3,34.849998 +18930,2021-12-20 10:00:00,BMFBOVESPA:WEGE3,34.009998 +18931,2021-12-21 10:00:00,BMFBOVESPA:WEGE3,33.919998 +18932,2021-12-22 10:00:00,BMFBOVESPA:WEGE3,33.669998 +18933,2021-12-23 10:00:00,BMFBOVESPA:WEGE3,33.470001 +18934,2021-12-27 10:00:00,BMFBOVESPA:WEGE3,33.169998 +18935,2021-12-28 10:00:00,BMFBOVESPA:WEGE3,33.290001 +18936,2021-12-29 10:00:00,BMFBOVESPA:WEGE3,32.740002 +18937,2021-12-30 10:00:00,BMFBOVESPA:WEGE3,32.98 +18938,2022-01-03 10:00:00,BMFBOVESPA:WEGE3,32.02 +18939,2022-01-04 10:00:00,BMFBOVESPA:WEGE3,31.860001 +18940,2022-01-05 10:00:00,BMFBOVESPA:WEGE3,30.18 +18941,2022-01-06 10:00:00,BMFBOVESPA:WEGE3,30.17 +18942,2022-01-07 10:00:00,BMFBOVESPA:WEGE3,29.41 +18943,2022-01-10 10:00:00,BMFBOVESPA:WEGE3,28.559999 +18944,2022-01-11 10:00:00,BMFBOVESPA:WEGE3,29.040001 +18945,2022-01-12 10:00:00,BMFBOVESPA:WEGE3,30.219999 +18946,2022-01-13 10:00:00,BMFBOVESPA:WEGE3,28.950001 +18947,2022-01-14 10:00:00,BMFBOVESPA:WEGE3,30.700001 +18948,2022-01-17 10:00:00,BMFBOVESPA:WEGE3,30.35 +18949,2022-01-18 10:00:00,BMFBOVESPA:WEGE3,30.540001 +18950,2022-01-19 10:00:00,BMFBOVESPA:WEGE3,30.5 +18951,2022-01-20 10:00:00,BMFBOVESPA:WEGE3,30.74 +18952,2022-01-21 10:00:00,BMFBOVESPA:WEGE3,30.610001 +18953,2022-01-24 10:00:00,BMFBOVESPA:WEGE3,29.9 +18954,2022-01-25 10:00:00,BMFBOVESPA:WEGE3,30.200001 +18955,2022-01-26 10:00:00,BMFBOVESPA:WEGE3,30.74 +18956,2022-01-27 10:00:00,BMFBOVESPA:WEGE3,32.400002 +18957,2022-01-28 10:00:00,BMFBOVESPA:WEGE3,31.620001 +18958,2022-01-31 10:00:00,BMFBOVESPA:WEGE3,32.16 +18959,2022-02-01 10:00:00,BMFBOVESPA:WEGE3,32.060001 +18960,2022-02-02 10:00:00,BMFBOVESPA:WEGE3,31.77 +18961,2022-02-03 10:00:00,BMFBOVESPA:WEGE3,30.950001 +18962,2022-02-04 10:00:00,BMFBOVESPA:WEGE3,30.85 +18963,2022-02-07 10:00:00,BMFBOVESPA:WEGE3,31.0 +18964,2022-02-08 10:00:00,BMFBOVESPA:WEGE3,30.219999 +18965,2022-02-09 10:00:00,BMFBOVESPA:WEGE3,30.290001 +18966,2022-02-10 10:00:00,BMFBOVESPA:WEGE3,29.74 +18967,2022-02-11 10:00:00,BMFBOVESPA:WEGE3,29.530001 +18968,2022-02-14 10:00:00,BMFBOVESPA:WEGE3,30.440001 +18969,2022-02-15 10:00:00,BMFBOVESPA:WEGE3,32.880001 +18970,2022-02-16 10:00:00,BMFBOVESPA:WEGE3,31.299999 +18971,2022-02-17 10:00:00,BMFBOVESPA:WEGE3,30.65 +18972,2022-02-18 10:00:00,BMFBOVESPA:WEGE3,29.809999 +18973,2022-02-21 10:00:00,BMFBOVESPA:WEGE3,29.52 +18974,2022-02-22 10:00:00,BMFBOVESPA:WEGE3,29.530001 +18975,2022-02-23 10:00:00,BMFBOVESPA:WEGE3,28.6 +18976,2022-02-24 10:00:00,BMFBOVESPA:WEGE3,29.32 +18977,2022-02-25 10:00:00,BMFBOVESPA:WEGE3,29.4 +18978,2022-03-02 10:00:00,BMFBOVESPA:WEGE3,30.25 +18979,2022-03-03 10:00:00,BMFBOVESPA:WEGE3,31.25 +18980,2022-03-04 10:00:00,BMFBOVESPA:WEGE3,31.51 +18981,2022-03-07 10:00:00,BMFBOVESPA:WEGE3,31.08 +18982,2022-03-08 10:00:00,BMFBOVESPA:WEGE3,31.57 +18983,2022-03-09 10:00:00,BMFBOVESPA:WEGE3,32.669998 +18984,2022-03-10 10:00:00,BMFBOVESPA:WEGE3,31.719999 +18985,2022-03-11 10:00:00,BMFBOVESPA:WEGE3,31.389999 +18986,2022-03-14 10:00:00,BMFBOVESPA:WEGE3,31.02 +18987,2022-03-15 10:00:00,BMFBOVESPA:WEGE3,30.200001 +18988,2022-03-16 10:00:00,BMFBOVESPA:WEGE3,31.98 +18989,2022-03-17 10:00:00,BMFBOVESPA:WEGE3,33.099998 +18990,2022-03-18 10:00:00,BMFBOVESPA:WEGE3,33.290001 +18991,2022-03-21 10:00:00,BMFBOVESPA:WEGE3,32.549999 +18992,2022-03-22 10:00:00,BMFBOVESPA:WEGE3,33.0 +18993,2022-03-23 10:00:00,BMFBOVESPA:WEGE3,32.75 +18994,2022-03-24 10:00:00,BMFBOVESPA:WEGE3,33.130001 +18995,2022-03-25 10:00:00,BMFBOVESPA:WEGE3,32.880001 +18996,2022-03-28 10:00:00,BMFBOVESPA:WEGE3,33.599998 +18997,2022-03-29 10:00:00,BMFBOVESPA:WEGE3,33.950001 +18998,2022-03-30 10:00:00,BMFBOVESPA:WEGE3,34.150002 +18999,2022-03-31 10:00:00,BMFBOVESPA:WEGE3,34.869999 +19000,2022-04-01 10:00:00,BMFBOVESPA:WEGE3,35.380001 +19001,2022-04-04 10:00:00,BMFBOVESPA:WEGE3,35.02 +19002,2022-04-05 10:00:00,BMFBOVESPA:WEGE3,34.630001 +19003,2022-04-06 10:00:00,BMFBOVESPA:WEGE3,34.330002 +19004,2022-04-07 10:00:00,BMFBOVESPA:WEGE3,34.119999 +19005,2022-04-08 10:00:00,BMFBOVESPA:WEGE3,34.139999 +19006,2022-04-11 10:00:00,BMFBOVESPA:WEGE3,32.549999 +19007,2022-04-12 10:00:00,BMFBOVESPA:WEGE3,32.369999 +19008,2022-04-13 10:00:00,BMFBOVESPA:WEGE3,32.560001 +19009,2022-04-14 10:00:00,BMFBOVESPA:WEGE3,32.290001 +19010,2022-04-18 10:00:00,BMFBOVESPA:WEGE3,31.91 +19011,2022-04-19 10:00:00,BMFBOVESPA:WEGE3,31.370001 +19012,2022-04-20 10:00:00,BMFBOVESPA:WEGE3,31.42 +19013,2022-04-22 10:00:00,BMFBOVESPA:WEGE3,31.309999 +19014,2022-04-25 10:00:00,BMFBOVESPA:WEGE3,31.209999 +19015,2022-04-26 10:00:00,BMFBOVESPA:WEGE3,29.98 +19016,2022-04-27 10:00:00,BMFBOVESPA:WEGE3,31.629999 +19017,2022-04-28 10:00:00,BMFBOVESPA:WEGE3,31.129999 +19018,2022-04-29 10:00:00,BMFBOVESPA:WEGE3,30.1 +19019,2022-05-02 10:00:00,BMFBOVESPA:WEGE3,28.940001 +19020,2022-05-03 10:00:00,BMFBOVESPA:WEGE3,28.41 +19021,2022-05-04 10:00:00,BMFBOVESPA:WEGE3,28.940001 +19022,2022-05-05 10:00:00,BMFBOVESPA:WEGE3,28.16 +19023,2022-05-06 10:00:00,BMFBOVESPA:WEGE3,27.15 +19024,2022-05-09 10:00:00,BMFBOVESPA:WEGE3,26.66 +19025,2022-05-10 10:00:00,BMFBOVESPA:WEGE3,26.120001 +19026,2022-05-11 10:00:00,BMFBOVESPA:WEGE3,26.1 +19027,2022-05-12 10:00:00,BMFBOVESPA:WEGE3,26.41 +19028,2022-05-13 10:00:00,BMFBOVESPA:WEGE3,26.5 +19029,2022-05-16 10:00:00,BMFBOVESPA:WEGE3,26.200001 +19030,2022-05-17 10:00:00,BMFBOVESPA:WEGE3,26.91 +19031,2022-05-18 10:00:00,BMFBOVESPA:WEGE3,26.43 +19032,2022-05-19 10:00:00,BMFBOVESPA:WEGE3,25.530001 +19033,2022-05-20 10:00:00,BMFBOVESPA:WEGE3,25.99 +19034,2022-05-23 10:00:00,BMFBOVESPA:WEGE3,26.57 +19035,2022-05-24 10:00:00,BMFBOVESPA:WEGE3,26.08 +19036,2022-05-25 10:00:00,BMFBOVESPA:WEGE3,25.309999 +19037,2022-05-26 10:00:00,BMFBOVESPA:WEGE3,25.709999 +19038,2022-05-27 10:00:00,BMFBOVESPA:WEGE3,26.219999 +19039,2022-05-30 10:00:00,BMFBOVESPA:WEGE3,25.540001 +19040,2022-05-31 10:00:00,BMFBOVESPA:WEGE3,25.370001 +19041,2022-06-01 10:00:00,BMFBOVESPA:WEGE3,26.209999 +19042,2022-06-02 10:00:00,BMFBOVESPA:WEGE3,26.33 +19043,2022-06-03 10:00:00,BMFBOVESPA:WEGE3,25.92 +19044,2022-06-06 10:00:00,BMFBOVESPA:WEGE3,25.98 +19045,2022-06-07 10:00:00,BMFBOVESPA:WEGE3,25.950001 +19046,2022-06-08 10:00:00,BMFBOVESPA:WEGE3,24.41 +19047,2022-06-09 10:00:00,BMFBOVESPA:WEGE3,24.52 +19048,2022-06-10 10:00:00,BMFBOVESPA:WEGE3,24.0 +19049,2022-06-13 10:00:00,BMFBOVESPA:WEGE3,23.82 +19050,2022-06-14 10:00:00,BMFBOVESPA:WEGE3,24.25 +19051,2022-06-15 10:00:00,BMFBOVESPA:WEGE3,24.0 +19052,2022-06-17 10:00:00,BMFBOVESPA:WEGE3,22.83 +19053,2022-06-20 10:00:00,BMFBOVESPA:WEGE3,24.1 +19054,2022-06-21 10:00:00,BMFBOVESPA:WEGE3,25.299999 +19055,2022-06-22 10:00:00,BMFBOVESPA:WEGE3,25.790001 +19056,2022-06-23 10:00:00,BMFBOVESPA:WEGE3,25.91 +19057,2022-06-24 10:00:00,BMFBOVESPA:WEGE3,26.459999 +19058,2022-06-27 10:00:00,BMFBOVESPA:WEGE3,25.93 +19059,2022-06-28 10:00:00,BMFBOVESPA:WEGE3,26.15 +19060,2022-06-29 10:00:00,BMFBOVESPA:WEGE3,26.030001 +19061,2022-06-30 10:00:00,BMFBOVESPA:WEGE3,26.450001 +19062,2022-07-01 10:00:00,BMFBOVESPA:WEGE3,26.5 +19063,2022-07-04 10:00:00,BMFBOVESPA:WEGE3,26.49 +19064,2022-07-05 10:00:00,BMFBOVESPA:WEGE3,27.02 +19065,2022-07-06 10:00:00,BMFBOVESPA:WEGE3,27.1 +19066,2022-07-07 10:00:00,BMFBOVESPA:WEGE3,27.610001 +19067,2022-07-08 10:00:00,BMFBOVESPA:WEGE3,27.27 +19068,2022-07-11 10:00:00,BMFBOVESPA:WEGE3,26.58 +19069,2022-07-12 10:00:00,BMFBOVESPA:WEGE3,26.59 +19070,2022-07-13 10:00:00,BMFBOVESPA:WEGE3,26.73 +19071,2022-07-14 10:00:00,BMFBOVESPA:WEGE3,26.4 +19072,2022-07-15 10:00:00,BMFBOVESPA:WEGE3,26.549999 +19073,2022-07-18 10:00:00,BMFBOVESPA:WEGE3,26.120001 +19074,2022-07-19 10:00:00,BMFBOVESPA:WEGE3,26.959999 +19075,2022-07-20 10:00:00,BMFBOVESPA:WEGE3,25.99 +19076,2022-07-21 10:00:00,BMFBOVESPA:WEGE3,25.33 +19077,2022-07-22 10:00:00,BMFBOVESPA:WEGE3,25.84 +19078,2022-07-25 10:00:00,BMFBOVESPA:WEGE3,26.48 +19079,2022-07-26 10:00:00,BMFBOVESPA:WEGE3,26.200001 +19080,2022-07-27 10:00:00,BMFBOVESPA:WEGE3,26.870001 +19081,2022-07-28 10:00:00,BMFBOVESPA:WEGE3,27.93 +19082,2022-07-29 10:00:00,BMFBOVESPA:WEGE3,28.040001 +19083,2022-08-01 10:00:00,BMFBOVESPA:WEGE3,27.879999 +19084,2022-08-02 10:00:00,BMFBOVESPA:WEGE3,28.379999 +19085,2022-08-03 10:00:00,BMFBOVESPA:WEGE3,28.120001 +19086,2022-08-04 10:00:00,BMFBOVESPA:WEGE3,28.809999 +19087,2022-08-05 10:00:00,BMFBOVESPA:WEGE3,28.83 +19088,2022-08-08 10:00:00,BMFBOVESPA:WEGE3,29.73 +19089,2022-08-09 10:00:00,BMFBOVESPA:WEGE3,29.58 +19090,2022-08-10 10:00:00,BMFBOVESPA:WEGE3,30.68 +19091,2022-08-11 10:00:00,BMFBOVESPA:WEGE3,30.129999 +19092,2022-08-12 10:00:00,BMFBOVESPA:WEGE3,30.9 +19093,2022-08-15 10:00:00,BMFBOVESPA:WEGE3,30.34 +19094,2022-08-16 10:00:00,BMFBOVESPA:WEGE3,30.59 +19095,2022-08-17 10:00:00,BMFBOVESPA:WEGE3,30.43 +19096,2022-08-18 10:00:00,BMFBOVESPA:WEGE3,30.84 +19097,2022-08-19 10:00:00,BMFBOVESPA:WEGE3,29.85 +19098,2022-08-22 10:00:00,BMFBOVESPA:WEGE3,28.950001 +19099,2022-08-23 10:00:00,BMFBOVESPA:WEGE3,28.799999 +19100,2022-08-24 10:00:00,BMFBOVESPA:WEGE3,28.790001 +19101,2022-08-25 10:00:00,BMFBOVESPA:WEGE3,28.950001 +19102,2022-08-26 10:00:00,BMFBOVESPA:WEGE3,28.809999 +19103,2022-08-29 10:00:00,BMFBOVESPA:WEGE3,28.370001 +19104,2022-08-30 10:00:00,BMFBOVESPA:WEGE3,28.389999 +19105,2022-08-31 10:00:00,BMFBOVESPA:WEGE3,28.290001 +19106,2022-09-01 10:00:00,BMFBOVESPA:WEGE3,28.379999 +19107,2022-09-02 10:00:00,BMFBOVESPA:WEGE3,30.209999 +19108,2022-09-05 10:00:00,BMFBOVESPA:WEGE3,30.9 +19109,2022-09-06 10:00:00,BMFBOVESPA:WEGE3,30.290001 +19110,2022-09-08 10:00:00,BMFBOVESPA:WEGE3,30.209999 +19111,2022-09-09 10:00:00,BMFBOVESPA:WEGE3,30.450001 +19112,2022-09-12 10:00:00,BMFBOVESPA:WEGE3,31.719999 +19113,2022-09-13 10:00:00,BMFBOVESPA:WEGE3,30.610001 +19114,2022-09-14 10:00:00,BMFBOVESPA:WEGE3,30.620001 +19115,2022-09-15 10:00:00,BMFBOVESPA:WEGE3,30.01 +19116,2022-09-16 10:00:00,BMFBOVESPA:WEGE3,30.48 +19117,2022-09-19 10:00:00,BMFBOVESPA:WEGE3,30.6 +19118,2022-09-20 10:00:00,BMFBOVESPA:WEGE3,31.129999 +19119,2022-09-21 10:00:00,BMFBOVESPA:WEGE3,31.18 +19120,2022-09-22 10:00:00,BMFBOVESPA:WEGE3,31.01 +19121,2022-09-23 10:00:00,BMFBOVESPA:WEGE3,30.57 +19122,2022-09-26 10:00:00,BMFBOVESPA:WEGE3,30.52 +19123,2022-09-27 10:00:00,BMFBOVESPA:WEGE3,30.049999 +19124,2022-09-28 10:00:00,BMFBOVESPA:WEGE3,30.32 +19125,2022-09-29 10:00:00,BMFBOVESPA:WEGE3,30.139999 +19126,2022-09-30 10:00:00,BMFBOVESPA:WEGE3,32.139999 +19127,2022-10-03 10:00:00,BMFBOVESPA:WEGE3,33.580002 +19128,2022-10-04 10:00:00,BMFBOVESPA:WEGE3,33.240002 +19129,2022-10-05 10:00:00,BMFBOVESPA:WEGE3,33.669998 +19130,2022-10-06 10:00:00,BMFBOVESPA:WEGE3,33.73 +19131,2022-10-07 10:00:00,BMFBOVESPA:WEGE3,33.349998 +19132,2022-10-10 10:00:00,BMFBOVESPA:WEGE3,34.27 +19133,2022-10-11 10:00:00,BMFBOVESPA:WEGE3,33.900002 +19134,2022-10-13 10:00:00,BMFBOVESPA:WEGE3,33.470001 +19135,2022-10-14 10:00:00,BMFBOVESPA:WEGE3,32.860001 +19136,2022-10-17 10:00:00,BMFBOVESPA:WEGE3,33.610001 +19137,2022-10-18 10:00:00,BMFBOVESPA:WEGE3,34.560001 +19138,2022-10-19 10:00:00,BMFBOVESPA:WEGE3,34.650002 +19139,2022-10-20 10:00:00,BMFBOVESPA:WEGE3,34.66 +19140,2022-10-21 10:00:00,BMFBOVESPA:WEGE3,35.200001 +19141,2022-10-24 10:00:00,BMFBOVESPA:WEGE3,34.919998 +19142,2022-10-25 10:00:00,BMFBOVESPA:WEGE3,35.049999 +19143,2022-10-26 10:00:00,BMFBOVESPA:WEGE3,37.98 +19144,2022-10-27 10:00:00,BMFBOVESPA:WEGE3,38.830002 +19145,2022-10-28 10:00:00,BMFBOVESPA:WEGE3,38.470001 +19146,2022-10-31 10:00:00,BMFBOVESPA:WEGE3,40.279999 +19147,2022-11-01 10:00:00,BMFBOVESPA:WEGE3,39.41 +19148,2022-11-03 10:00:00,BMFBOVESPA:WEGE3,40.200001 +19149,2022-11-04 10:00:00,BMFBOVESPA:WEGE3,40.799999 +19150,2022-11-07 10:00:00,BMFBOVESPA:WEGE3,40.900002 +19151,2022-11-08 10:00:00,BMFBOVESPA:WEGE3,40.799999 +19152,2022-11-09 10:00:00,BMFBOVESPA:WEGE3,40.599998 +19153,2022-11-10 10:00:00,BMFBOVESPA:WEGE3,39.23 +19154,2022-11-11 10:00:00,BMFBOVESPA:WEGE3,39.990002 +19155,2022-11-14 10:00:00,BMFBOVESPA:WEGE3,40.66 +19156,2022-11-16 10:00:00,BMFBOVESPA:WEGE3,38.709999 +19157,2022-11-17 10:00:00,BMFBOVESPA:WEGE3,39.549999 +19158,2022-11-18 10:00:00,BMFBOVESPA:WEGE3,39.279999 +19159,2022-11-21 10:00:00,BMFBOVESPA:WEGE3,39.490002 +19160,2022-11-22 10:00:00,BMFBOVESPA:WEGE3,38.900002 +19161,2022-11-23 10:00:00,BMFBOVESPA:WEGE3,38.939999 +19162,2022-11-24 10:00:00,BMFBOVESPA:WEGE3,39.759998 +19163,2022-11-25 10:00:00,BMFBOVESPA:WEGE3,39.099998 +19164,2022-11-28 10:00:00,BMFBOVESPA:WEGE3,37.5 +19165,2022-11-29 10:00:00,BMFBOVESPA:WEGE3,37.709999 +19166,2022-11-30 10:00:00,BMFBOVESPA:WEGE3,39.0 +19167,2022-12-01 10:00:00,BMFBOVESPA:WEGE3,38.310001 +19168,2022-12-02 10:00:00,BMFBOVESPA:WEGE3,38.66 +19169,2022-12-05 10:00:00,BMFBOVESPA:WEGE3,37.599998 +19170,2022-12-06 10:00:00,BMFBOVESPA:WEGE3,37.709999 +19171,2022-12-07 10:00:00,BMFBOVESPA:WEGE3,37.259998 +19172,2022-12-08 10:00:00,BMFBOVESPA:WEGE3,37.200001 +19173,2022-12-09 10:00:00,BMFBOVESPA:WEGE3,37.099998 +19174,2022-12-12 10:00:00,BMFBOVESPA:WEGE3,36.07 +19175,2022-12-13 10:00:00,BMFBOVESPA:WEGE3,35.790001 +19176,2022-12-14 10:00:00,BMFBOVESPA:WEGE3,37.060001 +19177,2022-12-15 10:00:00,BMFBOVESPA:WEGE3,37.080002 +19178,2022-12-16 10:00:00,BMFBOVESPA:WEGE3,37.450001 +19179,2022-12-19 10:00:00,BMFBOVESPA:WEGE3,38.119999 +19180,2022-12-20 10:00:00,BMFBOVESPA:WEGE3,38.43 +19181,2022-12-21 10:00:00,BMFBOVESPA:WEGE3,38.400002 +19182,2022-12-22 10:00:00,BMFBOVESPA:WEGE3,38.939999 +19183,2022-12-23 10:00:00,BMFBOVESPA:WEGE3,38.5 +19184,2022-12-26 10:00:00,BMFBOVESPA:WEGE3,38.189999 +19185,2022-12-27 10:00:00,BMFBOVESPA:WEGE3,38.009998 +19186,2022-12-28 10:00:00,BMFBOVESPA:WEGE3,38.700001 +19187,2022-12-29 10:00:00,BMFBOVESPA:WEGE3,38.509998 +19188,2023-01-02 10:00:00,BMFBOVESPA:WEGE3,38.099998 +19189,2023-01-03 10:00:00,BMFBOVESPA:WEGE3,37.150002 +19190,2023-01-04 10:00:00,BMFBOVESPA:WEGE3,37.400002 +19191,2023-01-05 10:00:00,BMFBOVESPA:WEGE3,37.48 +19192,2023-01-06 10:00:00,BMFBOVESPA:WEGE3,38.029999 +19193,2023-01-09 10:00:00,BMFBOVESPA:WEGE3,37.919998 +19194,2023-01-10 10:00:00,BMFBOVESPA:WEGE3,37.549999 +19195,2023-01-11 10:00:00,BMFBOVESPA:WEGE3,38.599998 +19196,2023-01-12 10:00:00,BMFBOVESPA:WEGE3,38.509998 +19197,2023-01-13 10:00:00,BMFBOVESPA:WEGE3,38.970001 +19198,2023-01-16 10:00:00,BMFBOVESPA:WEGE3,37.689999 +19199,2023-01-17 10:00:00,BMFBOVESPA:WEGE3,38.310001 +19200,2023-01-18 10:00:00,BMFBOVESPA:WEGE3,37.990002 +19201,2023-01-19 10:00:00,BMFBOVESPA:WEGE3,37.91 +19202,2023-01-20 10:00:00,BMFBOVESPA:WEGE3,37.330002 +19203,2023-01-23 10:00:00,BMFBOVESPA:WEGE3,37.369999 +19204,2023-01-24 10:00:00,BMFBOVESPA:WEGE3,37.209999 +19205,2023-01-25 10:00:00,BMFBOVESPA:WEGE3,38.720001 +19206,2023-01-26 10:00:00,BMFBOVESPA:WEGE3,38.209999 +19207,2023-01-27 10:00:00,BMFBOVESPA:WEGE3,37.91 +19208,2023-01-30 10:00:00,BMFBOVESPA:WEGE3,37.349998 +19209,2023-01-31 10:00:00,BMFBOVESPA:WEGE3,38.240002 +19210,2023-02-01 10:00:00,BMFBOVESPA:WEGE3,38.389999 +19211,2023-02-02 10:00:00,BMFBOVESPA:WEGE3,38.040001 +19212,2023-02-03 10:00:00,BMFBOVESPA:WEGE3,37.91 +19213,2023-02-06 10:00:00,BMFBOVESPA:WEGE3,37.57 +19214,2023-02-07 10:00:00,BMFBOVESPA:WEGE3,37.669998 +19215,2023-02-08 10:00:00,BMFBOVESPA:WEGE3,37.66 +19216,2023-02-09 10:00:00,BMFBOVESPA:WEGE3,37.98 +19217,2023-02-10 10:00:00,BMFBOVESPA:WEGE3,38.599998 +19218,2023-02-13 10:00:00,BMFBOVESPA:WEGE3,38.580002 +19219,2023-02-14 10:00:00,BMFBOVESPA:WEGE3,38.360001 +19220,2023-02-15 10:00:00,BMFBOVESPA:WEGE3,38.880001 +19221,2023-02-16 10:00:00,BMFBOVESPA:WEGE3,38.779999 +19222,2023-02-17 10:00:00,BMFBOVESPA:WEGE3,39.619999 +19223,2023-02-22 13:00:00,BMFBOVESPA:WEGE3,38.400002 +19224,2023-02-23 10:00:00,BMFBOVESPA:WEGE3,39.240002 +19225,2023-02-24 10:00:00,BMFBOVESPA:WEGE3,38.860001 +19226,2023-02-27 10:00:00,BMFBOVESPA:WEGE3,38.799999 +19227,2023-02-28 10:00:00,BMFBOVESPA:WEGE3,39.16 +19228,2023-03-01 10:00:00,BMFBOVESPA:WEGE3,39.380001 +19229,2023-03-02 10:00:00,BMFBOVESPA:WEGE3,39.16 +19230,2023-03-03 10:00:00,BMFBOVESPA:WEGE3,38.84 +19231,2023-03-06 10:00:00,BMFBOVESPA:WEGE3,39.43 +19232,2023-03-07 10:00:00,BMFBOVESPA:WEGE3,39.59 +19233,2023-03-08 10:00:00,BMFBOVESPA:WEGE3,40.16 +19234,2023-03-09 10:00:00,BMFBOVESPA:WEGE3,39.860001 +19235,2023-03-10 10:00:00,BMFBOVESPA:WEGE3,39.540001 +19236,2023-03-13 10:00:00,BMFBOVESPA:WEGE3,39.790001 +19237,2023-03-14 10:00:00,BMFBOVESPA:WEGE3,40.259998 +19238,2023-03-15 10:00:00,BMFBOVESPA:WEGE3,40.07 +19239,2023-03-16 10:00:00,BMFBOVESPA:WEGE3,40.299999 +19240,2023-03-17 10:00:00,BMFBOVESPA:WEGE3,39.869999 +19241,2023-03-20 10:00:00,BMFBOVESPA:WEGE3,39.700001 +19242,2023-03-21 10:00:00,BMFBOVESPA:WEGE3,39.959999 +19243,2023-03-22 10:00:00,BMFBOVESPA:WEGE3,39.52 +19244,2023-03-23 10:00:00,BMFBOVESPA:WEGE3,39.889999 +19245,2023-03-24 10:00:00,BMFBOVESPA:WEGE3,40.509998 +19246,2023-03-27 10:00:00,BMFBOVESPA:WEGE3,41.189999 +19247,2023-03-28 10:00:00,BMFBOVESPA:WEGE3,41.369999 +19248,2023-03-29 10:00:00,BMFBOVESPA:WEGE3,41.73 +19249,2023-03-30 10:00:00,BMFBOVESPA:WEGE3,41.860001 +19250,2023-03-31 10:00:00,BMFBOVESPA:WEGE3,40.549999 +19251,2023-04-03 10:00:00,BMFBOVESPA:WEGE3,39.59 +19252,2023-04-04 10:00:00,BMFBOVESPA:WEGE3,39.630001 +19253,2023-04-05 10:00:00,BMFBOVESPA:WEGE3,38.75 +19254,2023-04-06 10:00:00,BMFBOVESPA:WEGE3,38.610001 +19255,2023-04-10 10:00:00,BMFBOVESPA:WEGE3,38.389999 +19256,2023-04-11 10:00:00,BMFBOVESPA:WEGE3,39.09 +19257,2023-04-12 10:00:00,BMFBOVESPA:WEGE3,39.740002 +19258,2023-04-13 10:00:00,BMFBOVESPA:WEGE3,39.369999 +19259,2023-04-14 10:00:00,BMFBOVESPA:WEGE3,38.759998 +19260,2023-04-17 10:00:00,BMFBOVESPA:WEGE3,39.48 +19261,2023-04-18 10:00:00,BMFBOVESPA:WEGE3,39.27 +19262,2023-04-19 10:00:00,BMFBOVESPA:WEGE3,39.110001 +19263,2023-04-20 10:00:00,BMFBOVESPA:WEGE3,40.25 +19264,2023-04-24 10:00:00,BMFBOVESPA:WEGE3,40.349998 +19265,2023-04-25 10:00:00,BMFBOVESPA:WEGE3,40.540001 +19266,2023-04-26 10:00:00,BMFBOVESPA:WEGE3,40.110001 +19267,2023-04-27 10:00:00,BMFBOVESPA:WEGE3,40.349998 +19268,2023-04-28 10:00:00,BMFBOVESPA:WEGE3,41.119999 +19269,2023-05-02 10:00:00,BMFBOVESPA:WEGE3,40.82 +19270,2023-05-03 10:00:00,BMFBOVESPA:WEGE3,39.900002 +19271,2023-05-04 10:00:00,BMFBOVESPA:WEGE3,39.299999 +19272,2023-05-05 10:00:00,BMFBOVESPA:WEGE3,39.220001 +19273,2023-05-08 10:00:00,BMFBOVESPA:WEGE3,39.200001 +19274,2023-05-09 10:00:00,BMFBOVESPA:WEGE3,39.71 +19275,2011-05-02 10:00:00,BMFBOVESPA:MGLU3,0.47355332 +19276,2011-05-03 10:00:00,BMFBOVESPA:MGLU3,0.46923515 +19277,2011-05-04 10:00:00,BMFBOVESPA:MGLU3,0.47441691 +19278,2011-05-05 10:00:00,BMFBOVESPA:MGLU3,0.47153814 +19279,2011-05-06 10:00:00,BMFBOVESPA:MGLU3,0.46808368 +19280,2011-05-09 10:00:00,BMFBOVESPA:MGLU3,0.46059895 +19281,2011-05-10 10:00:00,BMFBOVESPA:MGLU3,0.47758353 +19282,2011-05-11 10:00:00,BMFBOVESPA:MGLU3,0.47211392 +19283,2011-05-12 10:00:00,BMFBOVESPA:MGLU3,0.47268967 +19284,2011-05-13 10:00:00,BMFBOVESPA:MGLU3,0.47067455 +19285,2011-05-16 10:00:00,BMFBOVESPA:MGLU3,0.46491706 +19286,2011-05-17 10:00:00,BMFBOVESPA:MGLU3,0.46347769 +19287,2011-05-18 10:00:00,BMFBOVESPA:MGLU3,0.45484146 +19288,2011-05-19 10:00:00,BMFBOVESPA:MGLU3,0.45570508 +19289,2011-05-20 10:00:00,BMFBOVESPA:MGLU3,0.4588717 +19290,2011-05-23 10:00:00,BMFBOVESPA:MGLU3,0.45714445 +19291,2011-05-24 10:00:00,BMFBOVESPA:MGLU3,0.45109909 +19292,2011-05-25 10:00:00,BMFBOVESPA:MGLU3,0.437569 +19293,2011-05-26 10:00:00,BMFBOVESPA:MGLU3,0.45282634 +19294,2011-05-27 10:00:00,BMFBOVESPA:MGLU3,0.45484146 +19295,2011-05-30 10:00:00,BMFBOVESPA:MGLU3,0.45915957 +19296,2011-05-31 10:00:00,BMFBOVESPA:MGLU3,0.46059895 +19297,2011-06-01 10:00:00,BMFBOVESPA:MGLU3,0.46635646 +19298,2011-06-02 10:00:00,BMFBOVESPA:MGLU3,0.47211392 +19299,2011-06-03 10:00:00,BMFBOVESPA:MGLU3,0.48075018 +19300,2011-06-06 10:00:00,BMFBOVESPA:MGLU3,0.48075018 +19301,2011-06-07 10:00:00,BMFBOVESPA:MGLU3,0.4804623 +19302,2011-06-08 10:00:00,BMFBOVESPA:MGLU3,0.47729566 +19303,2011-06-09 10:00:00,BMFBOVESPA:MGLU3,0.49226512 +19304,2011-06-10 10:00:00,BMFBOVESPA:MGLU3,0.49370449 +19305,2011-06-13 10:00:00,BMFBOVESPA:MGLU3,0.49802258 +19306,2011-06-14 10:00:00,BMFBOVESPA:MGLU3,0.4928409 +19307,2011-06-15 10:00:00,BMFBOVESPA:MGLU3,0.48621973 +19308,2011-06-16 10:00:00,BMFBOVESPA:MGLU3,0.48362886 +19309,2011-06-17 10:00:00,BMFBOVESPA:MGLU3,0.47499266 +19310,2011-06-20 10:00:00,BMFBOVESPA:MGLU3,0.46635646 +19311,2011-06-21 10:00:00,BMFBOVESPA:MGLU3,0.47787141 +19312,2011-06-22 10:00:00,BMFBOVESPA:MGLU3,0.4677958 +19313,2011-06-24 10:00:00,BMFBOVESPA:MGLU3,0.46635646 +19314,2011-06-27 10:00:00,BMFBOVESPA:MGLU3,0.46059895 +19315,2011-06-28 10:00:00,BMFBOVESPA:MGLU3,0.46750793 +19316,2011-06-29 10:00:00,BMFBOVESPA:MGLU3,0.47268967 +19317,2011-06-30 10:00:00,BMFBOVESPA:MGLU3,0.4677958 +19318,2011-07-01 10:00:00,BMFBOVESPA:MGLU3,0.46635646 +19319,2011-07-04 10:00:00,BMFBOVESPA:MGLU3,0.47211392 +19320,2011-07-05 10:00:00,BMFBOVESPA:MGLU3,0.48276527 +19321,2011-07-06 10:00:00,BMFBOVESPA:MGLU3,0.48075018 +19322,2011-07-07 10:00:00,BMFBOVESPA:MGLU3,0.47211392 +19323,2011-07-08 10:00:00,BMFBOVESPA:MGLU3,0.46923515 +19324,2011-07-11 10:00:00,BMFBOVESPA:MGLU3,0.4476446 +19325,2011-07-12 10:00:00,BMFBOVESPA:MGLU3,0.45915957 +19326,2011-07-13 10:00:00,BMFBOVESPA:MGLU3,0.45340209 +19327,2011-07-14 10:00:00,BMFBOVESPA:MGLU3,0.43181151 +19328,2011-07-15 10:00:00,BMFBOVESPA:MGLU3,0.41741779 +19329,2011-07-18 10:00:00,BMFBOVESPA:MGLU3,0.39928171 +19330,2011-07-19 10:00:00,BMFBOVESPA:MGLU3,0.42605402 +19331,2011-07-20 10:00:00,BMFBOVESPA:MGLU3,0.41194818 +19332,2011-07-21 10:00:00,BMFBOVESPA:MGLU3,0.4128118 +19333,2011-07-22 10:00:00,BMFBOVESPA:MGLU3,0.42893277 +19334,2011-07-25 10:00:00,BMFBOVESPA:MGLU3,0.42893277 +19335,2011-07-26 10:00:00,BMFBOVESPA:MGLU3,0.44447798 +19336,2011-07-27 10:00:00,BMFBOVESPA:MGLU3,0.43008427 +19337,2011-07-28 10:00:00,BMFBOVESPA:MGLU3,0.40734219 +19338,2011-07-29 10:00:00,BMFBOVESPA:MGLU3,0.39726659 +19339,2011-08-01 10:00:00,BMFBOVESPA:MGLU3,0.4027362 +19340,2011-08-02 10:00:00,BMFBOVESPA:MGLU3,0.40244833 +19341,2011-08-03 10:00:00,BMFBOVESPA:MGLU3,0.38719099 +19342,2011-08-04 10:00:00,BMFBOVESPA:MGLU3,0.35408544 +19343,2011-08-05 10:00:00,BMFBOVESPA:MGLU3,0.34084322 +19344,2011-08-08 10:00:00,BMFBOVESPA:MGLU3,0.31666178 +19345,2011-08-09 10:00:00,BMFBOVESPA:MGLU3,0.32241926 +19346,2011-08-10 10:00:00,BMFBOVESPA:MGLU3,0.32385863 +19347,2011-08-11 10:00:00,BMFBOVESPA:MGLU3,0.35955505 +19348,2011-08-12 10:00:00,BMFBOVESPA:MGLU3,0.37970626 +19349,2011-08-15 10:00:00,BMFBOVESPA:MGLU3,0.38517587 +19350,2011-08-16 10:00:00,BMFBOVESPA:MGLU3,0.37826688 +19351,2011-08-17 10:00:00,BMFBOVESPA:MGLU3,0.38056988 +19352,2011-08-18 10:00:00,BMFBOVESPA:MGLU3,0.38200925 +19353,2011-08-19 10:00:00,BMFBOVESPA:MGLU3,0.36963065 +19354,2011-08-22 10:00:00,BMFBOVESPA:MGLU3,0.36790341 +19355,2011-08-23 10:00:00,BMFBOVESPA:MGLU3,0.36617616 +19356,2011-08-24 10:00:00,BMFBOVESPA:MGLU3,0.35984293 +19357,2011-08-25 10:00:00,BMFBOVESPA:MGLU3,0.35408544 +19358,2011-08-26 10:00:00,BMFBOVESPA:MGLU3,0.34257047 +19359,2011-08-29 10:00:00,BMFBOVESPA:MGLU3,0.34976732 +19360,2011-08-30 10:00:00,BMFBOVESPA:MGLU3,0.35552481 +19361,2011-08-31 10:00:00,BMFBOVESPA:MGLU3,0.36991853 +19362,2011-09-01 10:00:00,BMFBOVESPA:MGLU3,0.40216045 +19363,2011-09-02 10:00:00,BMFBOVESPA:MGLU3,0.40878156 +19364,2011-09-05 10:00:00,BMFBOVESPA:MGLU3,0.40705432 +19365,2011-09-06 10:00:00,BMFBOVESPA:MGLU3,0.42288741 +19366,2011-09-08 10:00:00,BMFBOVESPA:MGLU3,0.42000866 +19367,2011-09-09 10:00:00,BMFBOVESPA:MGLU3,0.41453905 +19368,2011-09-12 10:00:00,BMFBOVESPA:MGLU3,0.41885717 +19369,2011-09-13 10:00:00,BMFBOVESPA:MGLU3,0.41022094 +19370,2011-09-14 10:00:00,BMFBOVESPA:MGLU3,0.40302408 +19371,2011-09-15 10:00:00,BMFBOVESPA:MGLU3,0.4027362 +19372,2011-09-16 10:00:00,BMFBOVESPA:MGLU3,0.39726659 +19373,2011-09-19 10:00:00,BMFBOVESPA:MGLU3,0.39813021 +19374,2011-09-20 10:00:00,BMFBOVESPA:MGLU3,0.38863036 +19375,2011-09-21 10:00:00,BMFBOVESPA:MGLU3,0.37711539 +19376,2011-09-22 10:00:00,BMFBOVESPA:MGLU3,0.35091882 +19377,2011-09-23 10:00:00,BMFBOVESPA:MGLU3,0.34832795 +19378,2011-09-26 10:00:00,BMFBOVESPA:MGLU3,0.35063095 +19379,2011-09-27 10:00:00,BMFBOVESPA:MGLU3,0.35955505 +19380,2011-09-28 10:00:00,BMFBOVESPA:MGLU3,0.35408544 +19381,2011-09-29 10:00:00,BMFBOVESPA:MGLU3,0.34976732 +19382,2011-09-30 10:00:00,BMFBOVESPA:MGLU3,0.33796448 +19383,2011-10-03 10:00:00,BMFBOVESPA:MGLU3,0.32299501 +19384,2011-10-04 10:00:00,BMFBOVESPA:MGLU3,0.32213139 +19385,2011-10-05 10:00:00,BMFBOVESPA:MGLU3,0.32961612 +19386,2011-10-06 10:00:00,BMFBOVESPA:MGLU3,0.33393424 +19387,2011-10-07 10:00:00,BMFBOVESPA:MGLU3,0.32241926 +19388,2011-10-10 10:00:00,BMFBOVESPA:MGLU3,0.33393424 +19389,2011-10-11 10:00:00,BMFBOVESPA:MGLU3,0.33537361 +19390,2011-10-13 10:00:00,BMFBOVESPA:MGLU3,0.34487346 +19391,2011-10-14 10:00:00,BMFBOVESPA:MGLU3,0.35235819 +19392,2011-10-17 10:00:00,BMFBOVESPA:MGLU3,0.34400984 +19393,2011-10-18 10:00:00,BMFBOVESPA:MGLU3,0.34544921 +19394,2011-10-19 10:00:00,BMFBOVESPA:MGLU3,0.35840355 +19395,2011-10-20 10:00:00,BMFBOVESPA:MGLU3,0.3589793 +19396,2011-10-21 10:00:00,BMFBOVESPA:MGLU3,0.3589793 +19397,2011-10-24 10:00:00,BMFBOVESPA:MGLU3,0.36099442 +19398,2011-10-25 10:00:00,BMFBOVESPA:MGLU3,0.35753993 +19399,2011-10-26 10:00:00,BMFBOVESPA:MGLU3,0.36272167 +19400,2011-10-27 10:00:00,BMFBOVESPA:MGLU3,0.37279727 +19401,2011-10-28 10:00:00,BMFBOVESPA:MGLU3,0.38575162 +19402,2011-10-31 10:00:00,BMFBOVESPA:MGLU3,0.37999413 +19403,2011-11-01 10:00:00,BMFBOVESPA:MGLU3,0.36847916 +19404,2011-11-03 10:00:00,BMFBOVESPA:MGLU3,0.37855476 +19405,2011-11-04 10:00:00,BMFBOVESPA:MGLU3,0.37394877 +19406,2011-11-07 10:00:00,BMFBOVESPA:MGLU3,0.3814335 +19407,2011-11-08 10:00:00,BMFBOVESPA:MGLU3,0.37567601 +19408,2011-11-09 10:00:00,BMFBOVESPA:MGLU3,0.36272167 +19409,2011-11-10 10:00:00,BMFBOVESPA:MGLU3,0.36560041 +19410,2011-11-11 10:00:00,BMFBOVESPA:MGLU3,0.34113109 +19411,2011-11-14 10:00:00,BMFBOVESPA:MGLU3,0.32788887 +19412,2011-11-16 10:00:00,BMFBOVESPA:MGLU3,0.31810115 +19413,2011-11-17 10:00:00,BMFBOVESPA:MGLU3,0.31954052 +19414,2011-11-18 10:00:00,BMFBOVESPA:MGLU3,0.32126776 +19415,2011-11-21 10:00:00,BMFBOVESPA:MGLU3,0.30226806 +19416,2011-11-22 10:00:00,BMFBOVESPA:MGLU3,0.28758647 +19417,2011-11-23 10:00:00,BMFBOVESPA:MGLU3,0.28326835 +19418,2011-11-24 10:00:00,BMFBOVESPA:MGLU3,0.28787434 +19419,2011-11-25 10:00:00,BMFBOVESPA:MGLU3,0.28701072 +19420,2011-11-28 10:00:00,BMFBOVESPA:MGLU3,0.29651057 +19421,2011-11-29 10:00:00,BMFBOVESPA:MGLU3,0.29651057 +19422,2011-11-30 10:00:00,BMFBOVESPA:MGLU3,0.31378303 +19423,2011-12-01 10:00:00,BMFBOVESPA:MGLU3,0.33940385 +19424,2011-12-02 10:00:00,BMFBOVESPA:MGLU3,0.33076762 +19425,2011-12-05 10:00:00,BMFBOVESPA:MGLU3,0.32241926 +19426,2011-12-06 10:00:00,BMFBOVESPA:MGLU3,0.31378303 +19427,2011-12-07 10:00:00,BMFBOVESPA:MGLU3,0.30946492 +19428,2011-12-08 10:00:00,BMFBOVESPA:MGLU3,0.29938931 +19429,2011-12-09 10:00:00,BMFBOVESPA:MGLU3,0.30370743 +19430,2011-12-12 10:00:00,BMFBOVESPA:MGLU3,0.30169231 +19431,2011-12-13 10:00:00,BMFBOVESPA:MGLU3,0.29938931 +19432,2011-12-14 10:00:00,BMFBOVESPA:MGLU3,0.28643497 +19433,2011-12-15 10:00:00,BMFBOVESPA:MGLU3,0.29075308 +19434,2011-12-16 10:00:00,BMFBOVESPA:MGLU3,0.30226806 +19435,2011-12-19 10:00:00,BMFBOVESPA:MGLU3,0.29219246 +19436,2011-12-20 10:00:00,BMFBOVESPA:MGLU3,0.29910144 +19437,2011-12-21 10:00:00,BMFBOVESPA:MGLU3,0.28211685 +19438,2011-12-22 10:00:00,BMFBOVESPA:MGLU3,0.26052628 +19439,2011-12-23 10:00:00,BMFBOVESPA:MGLU3,0.26772314 +19440,2011-12-26 10:00:00,BMFBOVESPA:MGLU3,0.27088975 +19441,2011-12-27 10:00:00,BMFBOVESPA:MGLU3,0.26657164 +19442,2011-12-28 10:00:00,BMFBOVESPA:MGLU3,0.26657164 +19443,2011-12-29 10:00:00,BMFBOVESPA:MGLU3,0.27463212 +19444,2012-01-02 10:00:00,BMFBOVESPA:MGLU3,0.26772314 +19445,2012-01-03 10:00:00,BMFBOVESPA:MGLU3,0.26599589 +19446,2012-01-04 10:00:00,BMFBOVESPA:MGLU3,0.26340502 +19447,2012-01-05 10:00:00,BMFBOVESPA:MGLU3,0.26110203 +19448,2012-01-06 10:00:00,BMFBOVESPA:MGLU3,0.26829889 +19449,2012-01-09 10:00:00,BMFBOVESPA:MGLU3,0.26570802 +19450,2012-01-10 10:00:00,BMFBOVESPA:MGLU3,0.26196565 +19451,2012-01-11 10:00:00,BMFBOVESPA:MGLU3,0.26628377 +19452,2012-01-12 10:00:00,BMFBOVESPA:MGLU3,0.26916251 +19453,2012-01-13 10:00:00,BMFBOVESPA:MGLU3,0.27232913 +19454,2012-01-16 10:00:00,BMFBOVESPA:MGLU3,0.27434425 +19455,2012-01-17 10:00:00,BMFBOVESPA:MGLU3,0.27722299 +19456,2012-01-18 10:00:00,BMFBOVESPA:MGLU3,0.27635937 +19457,2012-01-19 10:00:00,BMFBOVESPA:MGLU3,0.27837449 +19458,2012-01-20 10:00:00,BMFBOVESPA:MGLU3,0.28010173 +19459,2012-01-23 10:00:00,BMFBOVESPA:MGLU3,0.28067748 +19460,2012-01-24 10:00:00,BMFBOVESPA:MGLU3,0.27635937 +19461,2012-01-26 10:00:00,BMFBOVESPA:MGLU3,0.29075308 +19462,2012-01-27 10:00:00,BMFBOVESPA:MGLU3,0.29766207 +19463,2012-01-30 10:00:00,BMFBOVESPA:MGLU3,0.28787434 +19464,2012-01-31 10:00:00,BMFBOVESPA:MGLU3,0.28845009 +19465,2012-02-01 10:00:00,BMFBOVESPA:MGLU3,0.29651057 +19466,2012-02-02 10:00:00,BMFBOVESPA:MGLU3,0.30226806 +19467,2012-02-03 10:00:00,BMFBOVESPA:MGLU3,0.29305608 +19468,2012-02-06 10:00:00,BMFBOVESPA:MGLU3,0.28067748 +19469,2012-02-07 10:00:00,BMFBOVESPA:MGLU3,0.28585922 +19470,2012-02-08 10:00:00,BMFBOVESPA:MGLU3,0.28413197 +19471,2012-02-09 10:00:00,BMFBOVESPA:MGLU3,0.2849956 +19472,2012-02-10 10:00:00,BMFBOVESPA:MGLU3,0.28758647 +19473,2012-02-13 10:00:00,BMFBOVESPA:MGLU3,0.28614709 +19474,2012-02-14 10:00:00,BMFBOVESPA:MGLU3,0.28470772 +19475,2012-02-15 10:00:00,BMFBOVESPA:MGLU3,0.29363183 +19476,2012-02-16 10:00:00,BMFBOVESPA:MGLU3,0.28960159 +19477,2012-02-17 10:00:00,BMFBOVESPA:MGLU3,0.29363183 +19478,2012-02-22 10:00:00,BMFBOVESPA:MGLU3,0.30140443 +19479,2012-02-23 10:00:00,BMFBOVESPA:MGLU3,0.32097989 +19480,2012-02-24 10:00:00,BMFBOVESPA:MGLU3,0.33681298 +19481,2012-02-27 10:00:00,BMFBOVESPA:MGLU3,0.33825235 +19482,2012-02-28 10:00:00,BMFBOVESPA:MGLU3,0.3376766 +19483,2012-02-29 10:00:00,BMFBOVESPA:MGLU3,0.34113109 +19484,2012-03-01 10:00:00,BMFBOVESPA:MGLU3,0.3388281 +19485,2012-03-02 10:00:00,BMFBOVESPA:MGLU3,0.34458559 +19486,2012-03-05 10:00:00,BMFBOVESPA:MGLU3,0.33969172 +19487,2012-03-06 10:00:00,BMFBOVESPA:MGLU3,0.33537361 +19488,2012-03-07 10:00:00,BMFBOVESPA:MGLU3,0.34487346 +19489,2012-03-08 10:00:00,BMFBOVESPA:MGLU3,0.36272167 +19490,2012-03-09 10:00:00,BMFBOVESPA:MGLU3,0.35466119 +19491,2012-03-12 10:00:00,BMFBOVESPA:MGLU3,0.34688858 +19492,2012-03-13 10:00:00,BMFBOVESPA:MGLU3,0.34688858 +19493,2012-03-14 10:00:00,BMFBOVESPA:MGLU3,0.34257047 +19494,2012-03-15 10:00:00,BMFBOVESPA:MGLU3,0.33537361 +19495,2012-03-16 10:00:00,BMFBOVESPA:MGLU3,0.33105549 +19496,2012-03-19 10:00:00,BMFBOVESPA:MGLU3,0.33134337 +19497,2012-03-20 10:00:00,BMFBOVESPA:MGLU3,0.33393424 +19498,2012-03-21 10:00:00,BMFBOVESPA:MGLU3,0.33335849 +19499,2012-03-22 10:00:00,BMFBOVESPA:MGLU3,0.33076762 +19500,2012-03-23 10:00:00,BMFBOVESPA:MGLU3,0.34372196 +19501,2012-03-26 10:00:00,BMFBOVESPA:MGLU3,0.35149457 +19502,2012-03-27 10:00:00,BMFBOVESPA:MGLU3,0.34257047 +19503,2012-03-28 10:00:00,BMFBOVESPA:MGLU3,0.33623723 +19504,2012-03-29 10:00:00,BMFBOVESPA:MGLU3,0.33450998 +19505,2012-03-30 10:00:00,BMFBOVESPA:MGLU3,0.34429771 +19506,2012-04-02 10:00:00,BMFBOVESPA:MGLU3,0.35523694 +19507,2012-04-03 10:00:00,BMFBOVESPA:MGLU3,0.35696418 +19508,2012-04-04 10:00:00,BMFBOVESPA:MGLU3,0.35552481 +19509,2012-04-05 10:00:00,BMFBOVESPA:MGLU3,0.34602496 +19510,2012-04-09 10:00:00,BMFBOVESPA:MGLU3,0.33566148 +19511,2012-04-10 10:00:00,BMFBOVESPA:MGLU3,0.33940385 +19512,2012-04-11 10:00:00,BMFBOVESPA:MGLU3,0.33364636 +19513,2012-04-12 10:00:00,BMFBOVESPA:MGLU3,0.34976732 +19514,2012-04-13 10:00:00,BMFBOVESPA:MGLU3,0.35322182 +19515,2012-04-16 10:00:00,BMFBOVESPA:MGLU3,0.35984293 +19516,2012-04-17 10:00:00,BMFBOVESPA:MGLU3,0.36272167 +19517,2012-04-18 10:00:00,BMFBOVESPA:MGLU3,0.36041867 +19518,2012-04-19 10:00:00,BMFBOVESPA:MGLU3,0.35466119 +19519,2012-04-20 10:00:00,BMFBOVESPA:MGLU3,0.34343409 +19520,2012-04-23 10:00:00,BMFBOVESPA:MGLU3,0.33105549 +19521,2012-04-24 10:00:00,BMFBOVESPA:MGLU3,0.327601 +19522,2012-04-25 10:00:00,BMFBOVESPA:MGLU3,0.32817675 +19523,2012-04-26 10:00:00,BMFBOVESPA:MGLU3,0.31666178 +19524,2012-04-27 10:00:00,BMFBOVESPA:MGLU3,0.32673738 +19525,2012-04-30 10:00:00,BMFBOVESPA:MGLU3,0.327601 +19526,2012-05-02 10:00:00,BMFBOVESPA:MGLU3,0.33465905 +19527,2012-05-03 10:00:00,BMFBOVESPA:MGLU3,0.34791858 +19528,2012-05-04 10:00:00,BMFBOVESPA:MGLU3,0.35137759 +19529,2012-05-07 10:00:00,BMFBOVESPA:MGLU3,0.36031336 +19530,2012-05-08 10:00:00,BMFBOVESPA:MGLU3,0.35454835 +19531,2012-05-09 10:00:00,BMFBOVESPA:MGLU3,0.35887211 +19532,2012-05-10 10:00:00,BMFBOVESPA:MGLU3,0.3559896 +19533,2012-05-11 10:00:00,BMFBOVESPA:MGLU3,0.34676558 +19534,2012-05-14 10:00:00,BMFBOVESPA:MGLU3,0.32860579 +19535,2012-05-15 10:00:00,BMFBOVESPA:MGLU3,0.29545696 +19536,2012-05-16 10:00:00,BMFBOVESPA:MGLU3,0.28594468 +19537,2012-05-17 10:00:00,BMFBOVESPA:MGLU3,0.27845017 +19538,2012-05-18 10:00:00,BMFBOVESPA:MGLU3,0.25913737 +19539,2012-05-21 10:00:00,BMFBOVESPA:MGLU3,0.26346113 +19540,2012-05-22 10:00:00,BMFBOVESPA:MGLU3,0.26086687 +19541,2012-05-23 10:00:00,BMFBOVESPA:MGLU3,0.26374938 +19542,2012-05-24 10:00:00,BMFBOVESPA:MGLU3,0.2507781 +19543,2012-05-25 10:00:00,BMFBOVESPA:MGLU3,0.26461413 +19544,2012-05-28 10:00:00,BMFBOVESPA:MGLU3,0.27902667 +19545,2012-05-29 10:00:00,BMFBOVESPA:MGLU3,0.27816191 +19546,2012-05-30 10:00:00,BMFBOVESPA:MGLU3,0.27210865 +19547,2012-05-31 10:00:00,BMFBOVESPA:MGLU3,0.26893789 +19548,2012-06-01 10:00:00,BMFBOVESPA:MGLU3,0.25942562 +19549,2012-06-04 10:00:00,BMFBOVESPA:MGLU3,0.25827262 +19550,2012-06-05 10:00:00,BMFBOVESPA:MGLU3,0.25654311 +19551,2012-06-06 10:00:00,BMFBOVESPA:MGLU3,0.26230813 +19552,2012-06-08 10:00:00,BMFBOVESPA:MGLU3,0.26346113 +19553,2012-06-11 10:00:00,BMFBOVESPA:MGLU3,0.2718204 +19554,2012-06-12 10:00:00,BMFBOVESPA:MGLU3,0.28335043 +19555,2012-06-13 10:00:00,BMFBOVESPA:MGLU3,0.28306218 +19556,2012-06-14 10:00:00,BMFBOVESPA:MGLU3,0.28536818 +19557,2012-06-15 10:00:00,BMFBOVESPA:MGLU3,0.28969194 +19558,2012-06-18 10:00:00,BMFBOVESPA:MGLU3,0.29026844 +19559,2012-06-19 10:00:00,BMFBOVESPA:MGLU3,0.2945922 +19560,2012-06-20 10:00:00,BMFBOVESPA:MGLU3,0.28796244 +19561,2012-06-21 10:00:00,BMFBOVESPA:MGLU3,0.27729716 +19562,2012-06-22 10:00:00,BMFBOVESPA:MGLU3,0.27729716 +19563,2012-06-25 10:00:00,BMFBOVESPA:MGLU3,0.27527941 +19564,2012-06-26 10:00:00,BMFBOVESPA:MGLU3,0.26519063 +19565,2012-06-27 10:00:00,BMFBOVESPA:MGLU3,0.25654311 +19566,2012-06-28 10:00:00,BMFBOVESPA:MGLU3,0.25654311 +19567,2012-06-29 10:00:00,BMFBOVESPA:MGLU3,0.27095565 +19568,2012-07-02 10:00:00,BMFBOVESPA:MGLU3,0.2700909 +19569,2012-07-03 10:00:00,BMFBOVESPA:MGLU3,0.27816191 +19570,2012-07-04 10:00:00,BMFBOVESPA:MGLU3,0.27960317 +19571,2012-07-05 10:00:00,BMFBOVESPA:MGLU3,0.27527941 +19572,2012-07-06 10:00:00,BMFBOVESPA:MGLU3,0.27672066 +19573,2012-07-10 10:00:00,BMFBOVESPA:MGLU3,0.27095565 +19574,2012-07-11 10:00:00,BMFBOVESPA:MGLU3,0.26173163 +19575,2012-07-12 10:00:00,BMFBOVESPA:MGLU3,0.26576713 +19576,2012-07-13 10:00:00,BMFBOVESPA:MGLU3,0.2712439 +19577,2012-07-16 10:00:00,BMFBOVESPA:MGLU3,0.26749664 +19578,2012-07-17 10:00:00,BMFBOVESPA:MGLU3,0.26403763 +19579,2012-07-18 10:00:00,BMFBOVESPA:MGLU3,0.26951439 +19580,2012-07-19 10:00:00,BMFBOVESPA:MGLU3,0.28046792 +19581,2012-07-20 10:00:00,BMFBOVESPA:MGLU3,0.28075617 +19582,2012-07-23 10:00:00,BMFBOVESPA:MGLU3,0.27816191 +19583,2012-07-24 10:00:00,BMFBOVESPA:MGLU3,0.26634364 +19584,2012-07-25 10:00:00,BMFBOVESPA:MGLU3,0.26519063 +19585,2012-07-26 10:00:00,BMFBOVESPA:MGLU3,0.27787366 +19586,2012-07-27 10:00:00,BMFBOVESPA:MGLU3,0.28680944 +19587,2012-07-30 10:00:00,BMFBOVESPA:MGLU3,0.29084494 +19588,2012-07-31 10:00:00,BMFBOVESPA:MGLU3,0.29545696 +19589,2012-08-01 10:00:00,BMFBOVESPA:MGLU3,0.30323972 +19590,2012-08-02 10:00:00,BMFBOVESPA:MGLU3,0.30151022 +19591,2012-08-03 10:00:00,BMFBOVESPA:MGLU3,0.30669873 +19592,2012-08-06 10:00:00,BMFBOVESPA:MGLU3,0.32139952 +19593,2012-08-07 10:00:00,BMFBOVESPA:MGLU3,0.3121755 +19594,2012-08-08 10:00:00,BMFBOVESPA:MGLU3,0.30554573 +19595,2012-08-09 10:00:00,BMFBOVESPA:MGLU3,0.31073424 +19596,2012-08-10 10:00:00,BMFBOVESPA:MGLU3,0.30958124 +19597,2012-08-13 10:00:00,BMFBOVESPA:MGLU3,0.30266322 +19598,2012-08-14 10:00:00,BMFBOVESPA:MGLU3,0.32168777 +19599,2012-08-15 10:00:00,BMFBOVESPA:MGLU3,0.31678751 +19600,2012-08-16 10:00:00,BMFBOVESPA:MGLU3,0.3156345 +19601,2012-08-17 10:00:00,BMFBOVESPA:MGLU3,0.31967001 +19602,2012-08-20 10:00:00,BMFBOVESPA:MGLU3,0.31707576 +19603,2012-08-21 10:00:00,BMFBOVESPA:MGLU3,0.31188725 +19604,2012-08-22 10:00:00,BMFBOVESPA:MGLU3,0.31044599 +19605,2012-08-23 10:00:00,BMFBOVESPA:MGLU3,0.31073424 +19606,2012-08-24 10:00:00,BMFBOVESPA:MGLU3,0.31995826 +19607,2012-08-27 10:00:00,BMFBOVESPA:MGLU3,0.33292955 +19608,2012-08-28 10:00:00,BMFBOVESPA:MGLU3,0.33725331 +19609,2012-08-29 10:00:00,BMFBOVESPA:MGLU3,0.32139952 +19610,2012-08-30 10:00:00,BMFBOVESPA:MGLU3,0.3156345 +19611,2012-08-31 10:00:00,BMFBOVESPA:MGLU3,0.32572328 +19612,2012-09-03 10:00:00,BMFBOVESPA:MGLU3,0.32572328 +19613,2012-09-04 10:00:00,BMFBOVESPA:MGLU3,0.33206479 +19614,2012-09-05 10:00:00,BMFBOVESPA:MGLU3,0.33465905 +19615,2012-09-06 10:00:00,BMFBOVESPA:MGLU3,0.35339534 +19616,2012-09-10 10:00:00,BMFBOVESPA:MGLU3,0.36031336 +19617,2012-09-11 10:00:00,BMFBOVESPA:MGLU3,0.36463712 +19618,2012-09-12 10:00:00,BMFBOVESPA:MGLU3,0.37011388 +19619,2012-09-13 10:00:00,BMFBOVESPA:MGLU3,0.37991441 +19620,2012-09-14 10:00:00,BMFBOVESPA:MGLU3,0.37069039 +19621,2012-09-17 10:00:00,BMFBOVESPA:MGLU3,0.37789665 +19622,2012-09-18 10:00:00,BMFBOVESPA:MGLU3,0.37184339 +19623,2012-09-19 10:00:00,BMFBOVESPA:MGLU3,0.37270814 +19624,2012-09-20 10:00:00,BMFBOVESPA:MGLU3,0.37616715 +19625,2012-09-21 10:00:00,BMFBOVESPA:MGLU3,0.37616715 +19626,2012-09-24 10:00:00,BMFBOVESPA:MGLU3,0.3747259 +19627,2012-09-25 10:00:00,BMFBOVESPA:MGLU3,0.3776084 +19628,2012-09-26 10:00:00,BMFBOVESPA:MGLU3,0.36751963 +19629,2012-09-27 10:00:00,BMFBOVESPA:MGLU3,0.36261937 +19630,2012-09-28 10:00:00,BMFBOVESPA:MGLU3,0.35281884 +19631,2012-10-01 10:00:00,BMFBOVESPA:MGLU3,0.35166584 +19632,2012-10-02 10:00:00,BMFBOVESPA:MGLU3,0.34618908 +19633,2012-10-03 10:00:00,BMFBOVESPA:MGLU3,0.34042406 +19634,2012-10-04 10:00:00,BMFBOVESPA:MGLU3,0.36031336 +19635,2012-10-05 10:00:00,BMFBOVESPA:MGLU3,0.37040213 +19636,2012-10-08 10:00:00,BMFBOVESPA:MGLU3,0.35887211 +19637,2012-10-09 10:00:00,BMFBOVESPA:MGLU3,0.35281884 +19638,2012-10-10 10:00:00,BMFBOVESPA:MGLU3,0.3747259 +19639,2012-10-11 10:00:00,BMFBOVESPA:MGLU3,0.37126689 +19640,2012-10-15 10:00:00,BMFBOVESPA:MGLU3,0.3747259 +19641,2012-10-16 10:00:00,BMFBOVESPA:MGLU3,0.37097864 +19642,2012-10-17 10:00:00,BMFBOVESPA:MGLU3,0.36434887 +19643,2012-10-18 10:00:00,BMFBOVESPA:MGLU3,0.36031336 +19644,2012-10-19 10:00:00,BMFBOVESPA:MGLU3,0.35166584 +19645,2012-10-22 10:00:00,BMFBOVESPA:MGLU3,0.35944861 +19646,2012-10-23 10:00:00,BMFBOVESPA:MGLU3,0.35051284 +19647,2012-10-24 10:00:00,BMFBOVESPA:MGLU3,0.34935983 +19648,2012-10-25 10:00:00,BMFBOVESPA:MGLU3,0.34215357 +19649,2012-10-26 10:00:00,BMFBOVESPA:MGLU3,0.33148829 +19650,2012-10-29 10:00:00,BMFBOVESPA:MGLU3,0.32889404 +19651,2012-10-30 10:00:00,BMFBOVESPA:MGLU3,0.32572328 +19652,2012-10-31 10:00:00,BMFBOVESPA:MGLU3,0.32601153 +19653,2012-11-01 10:00:00,BMFBOVESPA:MGLU3,0.33148829 +19654,2012-11-05 10:00:00,BMFBOVESPA:MGLU3,0.33725331 +19655,2012-11-06 10:00:00,BMFBOVESPA:MGLU3,0.33927106 +19656,2012-11-07 10:00:00,BMFBOVESPA:MGLU3,0.32889404 +19657,2012-11-08 10:00:00,BMFBOVESPA:MGLU3,0.32860579 +19658,2012-11-09 10:00:00,BMFBOVESPA:MGLU3,0.32255252 +19659,2012-11-12 10:00:00,BMFBOVESPA:MGLU3,0.312752 +19660,2012-11-13 10:00:00,BMFBOVESPA:MGLU3,0.30842824 +19661,2012-11-14 10:00:00,BMFBOVESPA:MGLU3,0.30785174 +19662,2012-11-16 10:00:00,BMFBOVESPA:MGLU3,0.30496923 +19663,2012-11-19 10:00:00,BMFBOVESPA:MGLU3,0.30266322 +19664,2012-11-21 10:00:00,BMFBOVESPA:MGLU3,0.30295147 +19665,2012-11-22 10:00:00,BMFBOVESPA:MGLU3,0.30122197 +19666,2012-11-23 10:00:00,BMFBOVESPA:MGLU3,0.30842824 +19667,2012-11-26 10:00:00,BMFBOVESPA:MGLU3,0.31188725 +19668,2012-11-27 10:00:00,BMFBOVESPA:MGLU3,0.30756348 +19669,2012-11-28 10:00:00,BMFBOVESPA:MGLU3,0.30266322 +19670,2012-11-29 10:00:00,BMFBOVESPA:MGLU3,0.31851701 +19671,2012-11-30 10:00:00,BMFBOVESPA:MGLU3,0.32428202 +19672,2012-12-03 10:00:00,BMFBOVESPA:MGLU3,0.33062354 +19673,2012-12-04 10:00:00,BMFBOVESPA:MGLU3,0.32802928 +19674,2012-12-05 10:00:00,BMFBOVESPA:MGLU3,0.31707576 +19675,2012-12-06 10:00:00,BMFBOVESPA:MGLU3,0.32082302 +19676,2012-12-07 10:00:00,BMFBOVESPA:MGLU3,0.32860579 +19677,2012-12-10 10:00:00,BMFBOVESPA:MGLU3,0.33033529 +19678,2012-12-11 10:00:00,BMFBOVESPA:MGLU3,0.32716453 +19679,2012-12-12 10:00:00,BMFBOVESPA:MGLU3,0.32601153 +19680,2012-12-13 10:00:00,BMFBOVESPA:MGLU3,0.32572328 +19681,2012-12-14 10:00:00,BMFBOVESPA:MGLU3,0.34445957 +19682,2012-12-17 10:00:00,BMFBOVESPA:MGLU3,0.34935983 +19683,2012-12-18 10:00:00,BMFBOVESPA:MGLU3,0.34964809 +19684,2012-12-19 10:00:00,BMFBOVESPA:MGLU3,0.34647733 +19685,2012-12-20 10:00:00,BMFBOVESPA:MGLU3,0.3554131 +19686,2012-12-21 10:00:00,BMFBOVESPA:MGLU3,0.34618908 +19687,2012-12-26 10:00:00,BMFBOVESPA:MGLU3,0.35800736 +19688,2012-12-27 10:00:00,BMFBOVESPA:MGLU3,0.35166584 +19689,2012-12-28 10:00:00,BMFBOVESPA:MGLU3,0.35022459 +19690,2013-01-02 10:00:00,BMFBOVESPA:MGLU3,0.37040213 +19691,2013-01-03 10:00:00,BMFBOVESPA:MGLU3,0.38567942 +19692,2013-01-04 10:00:00,BMFBOVESPA:MGLU3,0.38049091 +19693,2013-01-07 10:00:00,BMFBOVESPA:MGLU3,0.37443764 +19694,2013-01-08 10:00:00,BMFBOVESPA:MGLU3,0.37184339 +19695,2013-01-09 10:00:00,BMFBOVESPA:MGLU3,0.36607837 +19696,2013-01-10 10:00:00,BMFBOVESPA:MGLU3,0.37040213 +19697,2013-01-11 10:00:00,BMFBOVESPA:MGLU3,0.36348412 +19698,2013-01-14 10:00:00,BMFBOVESPA:MGLU3,0.37357289 +19699,2013-01-15 10:00:00,BMFBOVESPA:MGLU3,0.37328464 +19700,2013-01-16 10:00:00,BMFBOVESPA:MGLU3,0.36607837 +19701,2013-01-17 10:00:00,BMFBOVESPA:MGLU3,0.35743085 +19702,2013-01-18 10:00:00,BMFBOVESPA:MGLU3,0.35224234 +19703,2013-01-21 10:00:00,BMFBOVESPA:MGLU3,0.35022459 +19704,2013-01-22 10:00:00,BMFBOVESPA:MGLU3,0.34215357 +19705,2013-01-23 10:00:00,BMFBOVESPA:MGLU3,0.33898281 +19706,2013-01-24 10:00:00,BMFBOVESPA:MGLU3,0.33148829 +19707,2013-01-28 10:00:00,BMFBOVESPA:MGLU3,0.33869456 +19708,2013-01-29 10:00:00,BMFBOVESPA:MGLU3,0.34647733 +19709,2013-01-30 10:00:00,BMFBOVESPA:MGLU3,0.34013581 +19710,2013-01-31 10:00:00,BMFBOVESPA:MGLU3,0.34590083 +19711,2013-02-01 10:00:00,BMFBOVESPA:MGLU3,0.36204287 +19712,2013-02-04 10:00:00,BMFBOVESPA:MGLU3,0.36290762 +19713,2013-02-05 10:00:00,BMFBOVESPA:MGLU3,0.34128882 +19714,2013-02-06 10:00:00,BMFBOVESPA:MGLU3,0.33091179 +19715,2013-02-07 10:00:00,BMFBOVESPA:MGLU3,0.32918229 +19716,2013-02-08 10:00:00,BMFBOVESPA:MGLU3,0.32572328 +19717,2013-02-13 10:00:00,BMFBOVESPA:MGLU3,0.32082302 +19718,2013-02-14 10:00:00,BMFBOVESPA:MGLU3,0.32457028 +19719,2013-02-15 10:00:00,BMFBOVESPA:MGLU3,0.3144815 +19720,2013-02-18 10:00:00,BMFBOVESPA:MGLU3,0.30698698 +19721,2013-02-19 10:00:00,BMFBOVESPA:MGLU3,0.31707576 +19722,2013-02-20 10:00:00,BMFBOVESPA:MGLU3,0.30641048 +19723,2013-02-21 10:00:00,BMFBOVESPA:MGLU3,0.30986949 +19724,2013-02-22 10:00:00,BMFBOVESPA:MGLU3,0.31102249 +19725,2013-02-25 10:00:00,BMFBOVESPA:MGLU3,0.30641048 +19726,2013-02-26 10:00:00,BMFBOVESPA:MGLU3,0.30352798 +19727,2013-02-27 10:00:00,BMFBOVESPA:MGLU3,0.29632171 +19728,2013-02-28 10:00:00,BMFBOVESPA:MGLU3,0.2922862 +19729,2013-03-01 10:00:00,BMFBOVESPA:MGLU3,0.28680944 +19730,2013-03-04 10:00:00,BMFBOVESPA:MGLU3,0.2729734 +19731,2013-03-05 10:00:00,BMFBOVESPA:MGLU3,0.27960317 +19732,2013-03-06 10:00:00,BMFBOVESPA:MGLU3,0.28104442 +19733,2013-03-07 10:00:00,BMFBOVESPA:MGLU3,0.27383815 +19734,2013-03-08 10:00:00,BMFBOVESPA:MGLU3,0.2712439 +19735,2013-03-11 10:00:00,BMFBOVESPA:MGLU3,0.27787366 +19736,2013-03-12 10:00:00,BMFBOVESPA:MGLU3,0.28392693 +19737,2013-03-13 10:00:00,BMFBOVESPA:MGLU3,0.27153215 +19738,2013-03-14 10:00:00,BMFBOVESPA:MGLU3,0.27556766 +19739,2013-03-15 10:00:00,BMFBOVESPA:MGLU3,0.2706674 +19740,2013-03-18 10:00:00,BMFBOVESPA:MGLU3,0.26547888 +19741,2013-03-19 10:00:00,BMFBOVESPA:MGLU3,0.26374938 +19742,2013-03-20 10:00:00,BMFBOVESPA:MGLU3,0.26288463 +19743,2013-03-21 10:00:00,BMFBOVESPA:MGLU3,0.26692014 +19744,2013-03-22 10:00:00,BMFBOVESPA:MGLU3,0.26374938 +19745,2013-03-25 10:00:00,BMFBOVESPA:MGLU3,0.26547888 +19746,2013-03-26 10:00:00,BMFBOVESPA:MGLU3,0.25654311 +19747,2013-03-27 10:00:00,BMFBOVESPA:MGLU3,0.25654311 +19748,2013-03-28 10:00:00,BMFBOVESPA:MGLU3,0.26403763 +19749,2013-04-01 10:00:00,BMFBOVESPA:MGLU3,0.26173163 +19750,2013-04-02 10:00:00,BMFBOVESPA:MGLU3,0.26951439 +19751,2013-04-03 10:00:00,BMFBOVESPA:MGLU3,0.26951439 +19752,2013-04-04 10:00:00,BMFBOVESPA:MGLU3,0.26864964 +19753,2013-04-05 10:00:00,BMFBOVESPA:MGLU3,0.26374938 +19754,2013-04-08 10:00:00,BMFBOVESPA:MGLU3,0.26086687 +19755,2013-04-09 10:00:00,BMFBOVESPA:MGLU3,0.26288463 +19756,2013-04-10 10:00:00,BMFBOVESPA:MGLU3,0.25913737 +19757,2013-04-11 10:00:00,BMFBOVESPA:MGLU3,0.24847209 +19758,2013-04-12 10:00:00,BMFBOVESPA:MGLU3,0.25394886 +19759,2013-04-15 10:00:00,BMFBOVESPA:MGLU3,0.24472483 +19760,2013-04-16 10:00:00,BMFBOVESPA:MGLU3,0.24847209 +19761,2013-04-17 10:00:00,BMFBOVESPA:MGLU3,0.23492431 +19762,2013-04-18 10:00:00,BMFBOVESPA:MGLU3,0.23607731 +19763,2013-04-19 10:00:00,BMFBOVESPA:MGLU3,0.23521256 +19764,2013-04-22 10:00:00,BMFBOVESPA:MGLU3,0.2291593 +19765,2013-04-23 10:00:00,BMFBOVESPA:MGLU3,0.22714154 +19766,2013-04-24 10:00:00,BMFBOVESPA:MGLU3,0.22771804 +19767,2013-04-25 10:00:00,BMFBOVESPA:MGLU3,0.23175355 +19768,2013-04-26 10:00:00,BMFBOVESPA:MGLU3,0.21676452 +19769,2013-04-29 10:00:00,BMFBOVESPA:MGLU3,0.20782875 +19770,2013-04-30 10:00:00,BMFBOVESPA:MGLU3,0.20638749 +19771,2013-05-02 10:00:00,BMFBOVESPA:MGLU3,0.21186426 +19772,2013-05-03 10:00:00,BMFBOVESPA:MGLU3,0.22570029 +19773,2013-05-06 10:00:00,BMFBOVESPA:MGLU3,0.2297358 +19774,2013-05-07 10:00:00,BMFBOVESPA:MGLU3,0.23924807 +19775,2013-05-08 10:00:00,BMFBOVESPA:MGLU3,0.23348306 +19776,2013-05-09 10:00:00,BMFBOVESPA:MGLU3,0.23348306 +19777,2013-05-10 10:00:00,BMFBOVESPA:MGLU3,0.23060055 +19778,2013-05-13 10:00:00,BMFBOVESPA:MGLU3,0.22051178 +19779,2013-05-14 10:00:00,BMFBOVESPA:MGLU3,0.23233006 +19780,2013-05-15 10:00:00,BMFBOVESPA:MGLU3,0.23665382 +19781,2013-05-16 10:00:00,BMFBOVESPA:MGLU3,0.22339428 +19782,2013-05-17 10:00:00,BMFBOVESPA:MGLU3,0.23838335 +19783,2013-05-20 10:00:00,BMFBOVESPA:MGLU3,0.25654311 +19784,2013-05-21 10:00:00,BMFBOVESPA:MGLU3,0.26403763 +19785,2013-05-22 10:00:00,BMFBOVESPA:MGLU3,0.25279588 +19786,2013-05-23 10:00:00,BMFBOVESPA:MGLU3,0.24789559 +19787,2013-05-24 10:00:00,BMFBOVESPA:MGLU3,0.2513546 +19788,2013-05-27 10:00:00,BMFBOVESPA:MGLU3,0.25394886 +19789,2013-05-28 10:00:00,BMFBOVESPA:MGLU3,0.25683136 +19790,2013-05-29 10:00:00,BMFBOVESPA:MGLU3,0.25221935 +19791,2013-05-31 10:00:00,BMFBOVESPA:MGLU3,0.23492431 +19792,2013-06-03 10:00:00,BMFBOVESPA:MGLU3,0.23550081 +19793,2013-06-04 10:00:00,BMFBOVESPA:MGLU3,0.23175355 +19794,2013-06-05 10:00:00,BMFBOVESPA:MGLU3,0.23809507 +19795,2013-06-06 10:00:00,BMFBOVESPA:MGLU3,0.24530134 +19796,2013-06-07 10:00:00,BMFBOVESPA:MGLU3,0.23290656 +19797,2013-06-10 10:00:00,BMFBOVESPA:MGLU3,0.23405956 +19798,2013-06-11 10:00:00,BMFBOVESPA:MGLU3,0.2303123 +19799,2013-06-12 10:00:00,BMFBOVESPA:MGLU3,0.22771804 +19800,2013-06-13 10:00:00,BMFBOVESPA:MGLU3,0.22425904 +19801,2013-06-14 10:00:00,BMFBOVESPA:MGLU3,0.21445851 +19802,2013-06-17 10:00:00,BMFBOVESPA:MGLU3,0.20955825 +19803,2013-06-18 10:00:00,BMFBOVESPA:MGLU3,0.20523449 +19804,2013-06-19 10:00:00,BMFBOVESPA:MGLU3,0.20177548 +19805,2013-06-20 10:00:00,BMFBOVESPA:MGLU3,0.19399271 +19806,2013-06-21 10:00:00,BMFBOVESPA:MGLU3,0.17986843 +19807,2013-06-24 10:00:00,BMFBOVESPA:MGLU3,0.17266216 +19808,2013-06-25 10:00:00,BMFBOVESPA:MGLU3,0.1654559 +19809,2013-06-26 10:00:00,BMFBOVESPA:MGLU3,0.16113213 +19810,2013-06-27 10:00:00,BMFBOVESPA:MGLU3,0.16228514 +19811,2013-06-28 10:00:00,BMFBOVESPA:MGLU3,0.15507887 +19812,2013-07-01 10:00:00,BMFBOVESPA:MGLU3,0.15046686 +19813,2013-07-02 10:00:00,BMFBOVESPA:MGLU3,0.13836033 +19814,2013-07-03 10:00:00,BMFBOVESPA:MGLU3,0.14412534 +19815,2013-07-04 10:00:00,BMFBOVESPA:MGLU3,0.15046686 +19816,2013-07-05 10:00:00,BMFBOVESPA:MGLU3,0.14383709 +19817,2013-07-08 10:00:00,BMFBOVESPA:MGLU3,0.14066634 +19818,2013-07-10 10:00:00,BMFBOVESPA:MGLU3,0.13461307 +19819,2013-07-11 10:00:00,BMFBOVESPA:MGLU3,0.1449901 +19820,2013-07-12 10:00:00,BMFBOVESPA:MGLU3,0.15248461 +19821,2013-07-15 10:00:00,BMFBOVESPA:MGLU3,0.16026738 +19822,2013-07-16 10:00:00,BMFBOVESPA:MGLU3,0.1660324 +19823,2013-07-17 10:00:00,BMFBOVESPA:MGLU3,0.17785067 +19824,2013-07-18 10:00:00,BMFBOVESPA:MGLU3,0.16747365 +19825,2013-07-19 10:00:00,BMFBOVESPA:MGLU3,0.1666089 +19826,2013-07-22 10:00:00,BMFBOVESPA:MGLU3,0.17295041 +19827,2013-07-23 10:00:00,BMFBOVESPA:MGLU3,0.1694914 +19828,2013-07-24 10:00:00,BMFBOVESPA:MGLU3,0.16228514 +19829,2013-07-25 10:00:00,BMFBOVESPA:MGLU3,0.16170864 +19830,2013-07-26 10:00:00,BMFBOVESPA:MGLU3,0.16142039 +19831,2013-07-29 10:00:00,BMFBOVESPA:MGLU3,0.16113213 +19832,2013-07-30 10:00:00,BMFBOVESPA:MGLU3,0.15334937 +19833,2013-07-31 10:00:00,BMFBOVESPA:MGLU3,0.1472961 +19834,2013-08-01 10:00:00,BMFBOVESPA:MGLU3,0.1461431 +19835,2013-08-02 10:00:00,BMFBOVESPA:MGLU3,0.1461431 +19836,2013-08-05 10:00:00,BMFBOVESPA:MGLU3,0.14700785 +19837,2013-08-06 10:00:00,BMFBOVESPA:MGLU3,0.14268409 +19838,2013-08-07 10:00:00,BMFBOVESPA:MGLU3,0.18390394 +19839,2013-08-08 10:00:00,BMFBOVESPA:MGLU3,0.18015668 +19840,2013-08-09 10:00:00,BMFBOVESPA:MGLU3,0.17525642 +19841,2013-08-12 10:00:00,BMFBOVESPA:MGLU3,0.1671854 +19842,2013-08-13 10:00:00,BMFBOVESPA:MGLU3,0.16257339 +19843,2013-08-14 10:00:00,BMFBOVESPA:MGLU3,0.17640942 +19844,2013-08-15 10:00:00,BMFBOVESPA:MGLU3,0.17035616 +19845,2013-08-16 10:00:00,BMFBOVESPA:MGLU3,0.1654559 +19846,2013-08-19 10:00:00,BMFBOVESPA:MGLU3,0.16747365 +19847,2013-08-20 10:00:00,BMFBOVESPA:MGLU3,0.16142039 +19848,2013-08-21 10:00:00,BMFBOVESPA:MGLU3,0.15824963 +19849,2013-08-22 10:00:00,BMFBOVESPA:MGLU3,0.16142039 +19850,2013-08-23 10:00:00,BMFBOVESPA:MGLU3,0.17064441 +19851,2013-08-26 10:00:00,BMFBOVESPA:MGLU3,0.16862665 +19852,2013-08-27 10:00:00,BMFBOVESPA:MGLU3,0.15969088 +19853,2013-08-28 10:00:00,BMFBOVESPA:MGLU3,0.16084388 +19854,2013-08-29 10:00:00,BMFBOVESPA:MGLU3,0.16199689 +19855,2013-08-30 10:00:00,BMFBOVESPA:MGLU3,0.1654559 +19856,2013-09-02 10:00:00,BMFBOVESPA:MGLU3,0.1689149 +19857,2013-09-03 10:00:00,BMFBOVESPA:MGLU3,0.17150916 +19858,2013-09-04 10:00:00,BMFBOVESPA:MGLU3,0.1694914 +19859,2013-09-05 10:00:00,BMFBOVESPA:MGLU3,0.17266216 +19860,2013-09-06 10:00:00,BMFBOVESPA:MGLU3,0.18015668 +19861,2013-09-09 10:00:00,BMFBOVESPA:MGLU3,0.18592169 +19862,2013-09-10 10:00:00,BMFBOVESPA:MGLU3,0.19139846 +19863,2013-09-11 10:00:00,BMFBOVESPA:MGLU3,0.18851595 +19864,2013-09-12 10:00:00,BMFBOVESPA:MGLU3,0.19312796 +19865,2013-09-13 10:00:00,BMFBOVESPA:MGLU3,0.20177548 +19866,2013-09-16 10:00:00,BMFBOVESPA:MGLU3,0.20782875 +19867,2013-09-17 10:00:00,BMFBOVESPA:MGLU3,0.21878227 +19868,2013-09-18 10:00:00,BMFBOVESPA:MGLU3,0.21935877 +19869,2013-09-19 10:00:00,BMFBOVESPA:MGLU3,0.21272901 +19870,2013-09-20 10:00:00,BMFBOVESPA:MGLU3,0.21272901 +19871,2013-09-23 10:00:00,BMFBOVESPA:MGLU3,0.21878227 +19872,2013-09-24 10:00:00,BMFBOVESPA:MGLU3,0.21907052 +19873,2013-09-25 10:00:00,BMFBOVESPA:MGLU3,0.21935877 +19874,2013-09-26 10:00:00,BMFBOVESPA:MGLU3,0.21762927 +19875,2013-09-27 10:00:00,BMFBOVESPA:MGLU3,0.21762927 +19876,2013-09-30 10:00:00,BMFBOVESPA:MGLU3,0.21762927 +19877,2013-10-01 10:00:00,BMFBOVESPA:MGLU3,0.22051178 +19878,2013-10-02 10:00:00,BMFBOVESPA:MGLU3,0.21705277 +19879,2013-10-03 10:00:00,BMFBOVESPA:MGLU3,0.21762927 +19880,2013-10-04 10:00:00,BMFBOVESPA:MGLU3,0.21705277 +19881,2013-10-07 10:00:00,BMFBOVESPA:MGLU3,0.22051178 +19882,2013-10-08 10:00:00,BMFBOVESPA:MGLU3,0.2291593 +19883,2013-10-09 10:00:00,BMFBOVESPA:MGLU3,0.23751857 +19884,2013-10-10 10:00:00,BMFBOVESPA:MGLU3,0.24789559 +19885,2013-10-11 10:00:00,BMFBOVESPA:MGLU3,0.24414833 +19886,2013-10-14 10:00:00,BMFBOVESPA:MGLU3,0.25683136 +19887,2013-10-15 10:00:00,BMFBOVESPA:MGLU3,0.26778489 +19888,2013-10-16 10:00:00,BMFBOVESPA:MGLU3,0.2718204 +19889,2013-10-17 10:00:00,BMFBOVESPA:MGLU3,0.27816191 +19890,2013-10-18 10:00:00,BMFBOVESPA:MGLU3,0.2712439 +19891,2013-10-21 10:00:00,BMFBOVESPA:MGLU3,0.27095565 +19892,2013-10-22 10:00:00,BMFBOVESPA:MGLU3,0.27095565 +19893,2013-10-23 10:00:00,BMFBOVESPA:MGLU3,0.26230813 +19894,2013-10-24 10:00:00,BMFBOVESPA:MGLU3,0.25366061 +19895,2013-10-25 10:00:00,BMFBOVESPA:MGLU3,0.25942562 +19896,2013-10-28 10:00:00,BMFBOVESPA:MGLU3,0.27095565 +19897,2013-10-29 10:00:00,BMFBOVESPA:MGLU3,0.26807314 +19898,2013-10-30 10:00:00,BMFBOVESPA:MGLU3,0.25942562 +19899,2013-10-31 10:00:00,BMFBOVESPA:MGLU3,0.27383815 +19900,2013-11-01 10:00:00,BMFBOVESPA:MGLU3,0.2723969 +19901,2013-11-04 10:00:00,BMFBOVESPA:MGLU3,0.27989142 +19902,2013-11-05 10:00:00,BMFBOVESPA:MGLU3,0.26980264 +19903,2013-11-06 10:00:00,BMFBOVESPA:MGLU3,0.2723969 +19904,2013-11-07 10:00:00,BMFBOVESPA:MGLU3,0.28507993 +19905,2013-11-08 10:00:00,BMFBOVESPA:MGLU3,0.28882719 +19906,2013-11-11 10:00:00,BMFBOVESPA:MGLU3,0.27153215 +19907,2013-11-12 10:00:00,BMFBOVESPA:MGLU3,0.25394886 +19908,2013-11-13 10:00:00,BMFBOVESPA:MGLU3,0.24357183 +19909,2013-11-14 10:00:00,BMFBOVESPA:MGLU3,0.25596661 +19910,2013-11-18 10:00:00,BMFBOVESPA:MGLU3,0.26288463 +19911,2013-11-19 10:00:00,BMFBOVESPA:MGLU3,0.25423711 +19912,2013-11-21 10:00:00,BMFBOVESPA:MGLU3,0.26000215 +19913,2013-11-22 10:00:00,BMFBOVESPA:MGLU3,0.25596661 +19914,2013-11-25 10:00:00,BMFBOVESPA:MGLU3,0.25106635 +19915,2013-11-26 10:00:00,BMFBOVESPA:MGLU3,0.24645434 +19916,2013-11-27 10:00:00,BMFBOVESPA:MGLU3,0.23924807 +19917,2013-11-28 10:00:00,BMFBOVESPA:MGLU3,0.24933685 +19918,2013-11-29 10:00:00,BMFBOVESPA:MGLU3,0.24213058 +19919,2013-12-02 10:00:00,BMFBOVESPA:MGLU3,0.23492431 +19920,2013-12-03 10:00:00,BMFBOVESPA:MGLU3,0.22742979 +19921,2013-12-04 10:00:00,BMFBOVESPA:MGLU3,0.21907052 +19922,2013-12-05 10:00:00,BMFBOVESPA:MGLU3,0.22944755 +19923,2013-12-06 10:00:00,BMFBOVESPA:MGLU3,0.23867157 +19924,2013-12-09 10:00:00,BMFBOVESPA:MGLU3,0.23002405 +19925,2013-12-10 10:00:00,BMFBOVESPA:MGLU3,0.22771804 +19926,2013-12-11 10:00:00,BMFBOVESPA:MGLU3,0.22742979 +19927,2013-12-12 10:00:00,BMFBOVESPA:MGLU3,0.22224128 +19928,2013-12-13 10:00:00,BMFBOVESPA:MGLU3,0.21618802 +19929,2013-12-16 10:00:00,BMFBOVESPA:MGLU3,0.21330551 +19930,2013-12-17 10:00:00,BMFBOVESPA:MGLU3,0.21561152 +19931,2013-12-18 10:00:00,BMFBOVESPA:MGLU3,0.21301726 +19932,2013-12-19 10:00:00,BMFBOVESPA:MGLU3,0.21762927 +19933,2013-12-20 10:00:00,BMFBOVESPA:MGLU3,0.21215251 +19934,2013-12-23 10:00:00,BMFBOVESPA:MGLU3,0.21128775 +19935,2013-12-26 10:00:00,BMFBOVESPA:MGLU3,0.2075405 +19936,2013-12-27 10:00:00,BMFBOVESPA:MGLU3,0.21330551 +19937,2013-12-30 10:00:00,BMFBOVESPA:MGLU3,0.21762927 +19938,2014-01-02 10:00:00,BMFBOVESPA:MGLU3,0.20840525 +19939,2014-01-03 10:00:00,BMFBOVESPA:MGLU3,0.21532326 +19940,2014-01-06 10:00:00,BMFBOVESPA:MGLU3,0.22656504 +19941,2014-01-07 10:00:00,BMFBOVESPA:MGLU3,0.23233006 +19942,2014-01-08 10:00:00,BMFBOVESPA:MGLU3,0.23694207 +19943,2014-01-09 10:00:00,BMFBOVESPA:MGLU3,0.23578906 +19944,2014-01-10 10:00:00,BMFBOVESPA:MGLU3,0.23492431 +19945,2014-01-13 10:00:00,BMFBOVESPA:MGLU3,0.23636556 +19946,2014-01-14 10:00:00,BMFBOVESPA:MGLU3,0.23780682 +19947,2014-01-15 10:00:00,BMFBOVESPA:MGLU3,0.23867157 +19948,2014-01-16 10:00:00,BMFBOVESPA:MGLU3,0.24155408 +19949,2014-01-17 10:00:00,BMFBOVESPA:MGLU3,0.23550081 +19950,2014-01-20 10:00:00,BMFBOVESPA:MGLU3,0.23751857 +19951,2014-01-21 10:00:00,BMFBOVESPA:MGLU3,0.23492431 +19952,2014-01-22 10:00:00,BMFBOVESPA:MGLU3,0.24789559 +19953,2014-01-23 10:00:00,BMFBOVESPA:MGLU3,0.24501309 +19954,2014-01-24 10:00:00,BMFBOVESPA:MGLU3,0.23809507 +19955,2014-01-27 10:00:00,BMFBOVESPA:MGLU3,0.23636556 +19956,2014-01-28 10:00:00,BMFBOVESPA:MGLU3,0.2320418 +19957,2014-01-29 10:00:00,BMFBOVESPA:MGLU3,0.22310603 +19958,2014-01-30 10:00:00,BMFBOVESPA:MGLU3,0.22771804 +19959,2014-01-31 10:00:00,BMFBOVESPA:MGLU3,0.2291593 +19960,2014-02-03 10:00:00,BMFBOVESPA:MGLU3,0.22108828 +19961,2014-02-04 10:00:00,BMFBOVESPA:MGLU3,0.21762927 +19962,2014-02-05 10:00:00,BMFBOVESPA:MGLU3,0.22195303 +19963,2014-02-06 10:00:00,BMFBOVESPA:MGLU3,0.22742979 +19964,2014-02-07 10:00:00,BMFBOVESPA:MGLU3,0.23636556 +19965,2014-02-10 10:00:00,BMFBOVESPA:MGLU3,0.22742979 +19966,2014-02-11 10:00:00,BMFBOVESPA:MGLU3,0.23060055 +19967,2014-02-12 10:00:00,BMFBOVESPA:MGLU3,0.22714154 +19968,2014-02-13 10:00:00,BMFBOVESPA:MGLU3,0.21993528 +19969,2014-02-14 10:00:00,BMFBOVESPA:MGLU3,0.22339428 +19970,2014-02-17 10:00:00,BMFBOVESPA:MGLU3,0.22541204 +19971,2014-02-18 10:00:00,BMFBOVESPA:MGLU3,0.22598854 +19972,2014-02-19 10:00:00,BMFBOVESPA:MGLU3,0.21503501 +19973,2014-02-20 10:00:00,BMFBOVESPA:MGLU3,0.20927 +19974,2014-02-21 10:00:00,BMFBOVESPA:MGLU3,0.21670748 +19975,2014-02-24 10:00:00,BMFBOVESPA:MGLU3,0.21438042 +19976,2014-02-25 10:00:00,BMFBOVESPA:MGLU3,0.20594482 +19977,2014-02-26 10:00:00,BMFBOVESPA:MGLU3,0.20478129 +19978,2014-02-27 10:00:00,BMFBOVESPA:MGLU3,0.20478129 +19979,2014-02-28 10:00:00,BMFBOVESPA:MGLU3,0.20478129 +19980,2014-03-05 10:00:00,BMFBOVESPA:MGLU3,0.19809099 +19981,2014-03-06 10:00:00,BMFBOVESPA:MGLU3,0.20361776 +19982,2014-03-07 10:00:00,BMFBOVESPA:MGLU3,0.2012907 +19983,2014-03-10 10:00:00,BMFBOVESPA:MGLU3,0.19663658 +19984,2014-03-11 10:00:00,BMFBOVESPA:MGLU3,0.19023717 +19985,2014-03-12 10:00:00,BMFBOVESPA:MGLU3,0.1829651 +19986,2014-03-13 10:00:00,BMFBOVESPA:MGLU3,0.1730751 +19987,2014-03-14 10:00:00,BMFBOVESPA:MGLU3,0.17452951 +19988,2014-03-17 10:00:00,BMFBOVESPA:MGLU3,0.17482039 +19989,2014-03-18 10:00:00,BMFBOVESPA:MGLU3,0.17918363 +19990,2014-03-19 10:00:00,BMFBOVESPA:MGLU3,0.17540216 +19991,2014-03-20 10:00:00,BMFBOVESPA:MGLU3,0.17889275 +19992,2014-03-21 10:00:00,BMFBOVESPA:MGLU3,0.18616481 +19993,2014-03-24 10:00:00,BMFBOVESPA:MGLU3,0.18849187 +19994,2014-03-25 10:00:00,BMFBOVESPA:MGLU3,0.18529216 +19995,2014-03-26 10:00:00,BMFBOVESPA:MGLU3,0.18616481 +19996,2014-03-27 10:00:00,BMFBOVESPA:MGLU3,0.18878275 +19997,2014-03-28 10:00:00,BMFBOVESPA:MGLU3,0.18994628 +19998,2014-03-31 10:00:00,BMFBOVESPA:MGLU3,0.18849187 +19999,2014-04-01 10:00:00,BMFBOVESPA:MGLU3,0.19169158 +20000,2014-04-02 10:00:00,BMFBOVESPA:MGLU3,0.20070894 +20001,2014-04-03 10:00:00,BMFBOVESPA:MGLU3,0.20187247 +20002,2014-04-04 10:00:00,BMFBOVESPA:MGLU3,0.20332688 +20003,2014-04-07 10:00:00,BMFBOVESPA:MGLU3,0.20739923 +20004,2014-04-08 10:00:00,BMFBOVESPA:MGLU3,0.20681747 +20005,2014-04-09 10:00:00,BMFBOVESPA:MGLU3,0.20769012 +20006,2014-04-10 10:00:00,BMFBOVESPA:MGLU3,0.20652659 +20007,2014-04-11 10:00:00,BMFBOVESPA:MGLU3,0.20565394 +20008,2014-04-14 10:00:00,BMFBOVESPA:MGLU3,0.20449041 +20009,2014-04-15 10:00:00,BMFBOVESPA:MGLU3,0.19983629 +20010,2014-04-16 10:00:00,BMFBOVESPA:MGLU3,0.20245423 +20011,2014-04-17 10:00:00,BMFBOVESPA:MGLU3,0.2062357 +20012,2014-04-22 10:00:00,BMFBOVESPA:MGLU3,0.207981 +20013,2014-04-23 10:00:00,BMFBOVESPA:MGLU3,0.20878816 +20014,2014-04-24 10:00:00,BMFBOVESPA:MGLU3,0.20849285 +20015,2014-04-25 10:00:00,BMFBOVESPA:MGLU3,0.20908348 +20016,2014-04-28 10:00:00,BMFBOVESPA:MGLU3,0.217057 +20017,2014-04-29 10:00:00,BMFBOVESPA:MGLU3,0.22148673 +20018,2014-04-30 10:00:00,BMFBOVESPA:MGLU3,0.22532584 +20019,2014-05-02 10:00:00,BMFBOVESPA:MGLU3,0.23388999 +20020,2014-05-05 10:00:00,BMFBOVESPA:MGLU3,0.23477594 +20021,2014-05-06 10:00:00,BMFBOVESPA:MGLU3,0.2303462 +20022,2014-05-07 10:00:00,BMFBOVESPA:MGLU3,0.2303462 +20023,2014-05-08 10:00:00,BMFBOVESPA:MGLU3,0.25249488 +20024,2014-05-09 10:00:00,BMFBOVESPA:MGLU3,0.25160896 +20025,2014-05-12 10:00:00,BMFBOVESPA:MGLU3,0.25397146 +20026,2014-05-13 10:00:00,BMFBOVESPA:MGLU3,0.24658856 +20027,2014-05-14 10:00:00,BMFBOVESPA:MGLU3,0.2471792 +20028,2014-05-15 10:00:00,BMFBOVESPA:MGLU3,0.24658856 +20029,2014-05-16 10:00:00,BMFBOVESPA:MGLU3,0.24422607 +20030,2014-05-19 10:00:00,BMFBOVESPA:MGLU3,0.24304478 +20031,2014-05-20 10:00:00,BMFBOVESPA:MGLU3,0.24806514 +20032,2014-05-21 10:00:00,BMFBOVESPA:MGLU3,0.26017308 +20033,2014-05-22 10:00:00,BMFBOVESPA:MGLU3,0.26194498 +20034,2014-05-23 10:00:00,BMFBOVESPA:MGLU3,0.25544803 +20035,2014-05-26 10:00:00,BMFBOVESPA:MGLU3,0.25072298 +20036,2014-05-27 10:00:00,BMFBOVESPA:MGLU3,0.24511199 +20037,2014-05-28 10:00:00,BMFBOVESPA:MGLU3,0.25249488 +20038,2014-05-29 10:00:00,BMFBOVESPA:MGLU3,0.24806514 +20039,2014-05-30 10:00:00,BMFBOVESPA:MGLU3,0.24038694 +20040,2014-06-02 10:00:00,BMFBOVESPA:MGLU3,0.22532584 +20041,2014-06-03 10:00:00,BMFBOVESPA:MGLU3,0.22709773 +20042,2014-06-04 10:00:00,BMFBOVESPA:MGLU3,0.23388999 +20043,2014-06-05 10:00:00,BMFBOVESPA:MGLU3,0.2397963 +20044,2014-06-06 10:00:00,BMFBOVESPA:MGLU3,0.24836046 +20045,2014-06-09 10:00:00,BMFBOVESPA:MGLU3,0.2548574 +20046,2014-06-10 10:00:00,BMFBOVESPA:MGLU3,0.25603867 +20047,2014-06-11 10:00:00,BMFBOVESPA:MGLU3,0.2510183 +20048,2014-06-13 10:00:00,BMFBOVESPA:MGLU3,0.25249488 +20049,2014-06-16 10:00:00,BMFBOVESPA:MGLU3,0.25987777 +20050,2014-06-17 10:00:00,BMFBOVESPA:MGLU3,0.27464355 +20051,2014-06-18 10:00:00,BMFBOVESPA:MGLU3,0.26519345 +20052,2014-06-20 10:00:00,BMFBOVESPA:MGLU3,0.25899185 +20053,2014-06-23 10:00:00,BMFBOVESPA:MGLU3,0.2643075 +20054,2014-06-24 10:00:00,BMFBOVESPA:MGLU3,0.26873724 +20055,2014-06-25 10:00:00,BMFBOVESPA:MGLU3,0.25987777 +20056,2014-06-26 10:00:00,BMFBOVESPA:MGLU3,0.26873724 +20057,2014-06-27 10:00:00,BMFBOVESPA:MGLU3,0.26578408 +20058,2014-06-30 10:00:00,BMFBOVESPA:MGLU3,0.27139508 +20059,2014-07-01 10:00:00,BMFBOVESPA:MGLU3,0.27759671 +20060,2014-07-02 10:00:00,BMFBOVESPA:MGLU3,0.27789202 +20061,2014-07-03 10:00:00,BMFBOVESPA:MGLU3,0.28763744 +20062,2014-07-04 10:00:00,BMFBOVESPA:MGLU3,0.28527491 +20063,2014-07-07 10:00:00,BMFBOVESPA:MGLU3,0.28350302 +20064,2014-07-08 10:00:00,BMFBOVESPA:MGLU3,0.27818734 +20065,2014-07-10 10:00:00,BMFBOVESPA:MGLU3,0.27759671 +20066,2014-07-11 10:00:00,BMFBOVESPA:MGLU3,0.2793686 +20067,2014-07-14 10:00:00,BMFBOVESPA:MGLU3,0.27759671 +20068,2014-07-15 10:00:00,BMFBOVESPA:MGLU3,0.27109976 +20069,2014-07-16 10:00:00,BMFBOVESPA:MGLU3,0.27021382 +20070,2014-07-17 10:00:00,BMFBOVESPA:MGLU3,0.26814661 +20071,2014-07-18 10:00:00,BMFBOVESPA:MGLU3,0.26164966 +20072,2014-07-21 10:00:00,BMFBOVESPA:MGLU3,0.26696534 +20073,2014-07-22 10:00:00,BMFBOVESPA:MGLU3,0.26578408 +20074,2014-07-23 10:00:00,BMFBOVESPA:MGLU3,0.26726066 +20075,2014-07-24 10:00:00,BMFBOVESPA:MGLU3,0.26932787 +20076,2014-07-25 10:00:00,BMFBOVESPA:MGLU3,0.26873724 +20077,2014-07-28 10:00:00,BMFBOVESPA:MGLU3,0.26755598 +20078,2014-07-29 10:00:00,BMFBOVESPA:MGLU3,0.26283093 +20079,2014-07-30 10:00:00,BMFBOVESPA:MGLU3,0.25544803 +20080,2014-07-31 10:00:00,BMFBOVESPA:MGLU3,0.2643075 +20081,2014-08-01 10:00:00,BMFBOVESPA:MGLU3,0.26548877 +20082,2014-08-04 10:00:00,BMFBOVESPA:MGLU3,0.26164966 +20083,2014-08-05 10:00:00,BMFBOVESPA:MGLU3,0.26342156 +20084,2014-08-06 10:00:00,BMFBOVESPA:MGLU3,0.25692461 +20085,2014-08-07 10:00:00,BMFBOVESPA:MGLU3,0.25692461 +20086,2014-08-08 10:00:00,BMFBOVESPA:MGLU3,0.2566293 +20087,2014-08-11 10:00:00,BMFBOVESPA:MGLU3,0.26283093 +20088,2014-08-12 10:00:00,BMFBOVESPA:MGLU3,0.25987777 +20089,2014-08-13 10:00:00,BMFBOVESPA:MGLU3,0.25987777 +20090,2014-08-14 10:00:00,BMFBOVESPA:MGLU3,0.26164966 +20091,2014-08-15 10:00:00,BMFBOVESPA:MGLU3,0.2643075 +20092,2014-08-18 10:00:00,BMFBOVESPA:MGLU3,0.26578408 +20093,2014-08-19 10:00:00,BMFBOVESPA:MGLU3,0.26578408 +20094,2014-08-20 10:00:00,BMFBOVESPA:MGLU3,0.26460282 +20095,2014-08-21 10:00:00,BMFBOVESPA:MGLU3,0.2604684 +20096,2014-08-22 10:00:00,BMFBOVESPA:MGLU3,0.25544803 +20097,2014-08-25 10:00:00,BMFBOVESPA:MGLU3,0.26164966 +20098,2014-08-26 10:00:00,BMFBOVESPA:MGLU3,0.26578408 +20099,2014-08-27 10:00:00,BMFBOVESPA:MGLU3,0.26785129 +20100,2014-08-28 10:00:00,BMFBOVESPA:MGLU3,0.26726066 +20101,2014-08-29 10:00:00,BMFBOVESPA:MGLU3,0.26578408 +20102,2014-09-01 10:00:00,BMFBOVESPA:MGLU3,0.26489813 +20103,2014-09-02 10:00:00,BMFBOVESPA:MGLU3,0.26667003 +20104,2014-09-03 10:00:00,BMFBOVESPA:MGLU3,0.2699185 +20105,2014-09-04 10:00:00,BMFBOVESPA:MGLU3,0.26844192 +20106,2014-09-05 10:00:00,BMFBOVESPA:MGLU3,0.26283093 +20107,2014-09-08 10:00:00,BMFBOVESPA:MGLU3,0.25692461 +20108,2014-09-09 10:00:00,BMFBOVESPA:MGLU3,0.24806514 +20109,2014-09-10 10:00:00,BMFBOVESPA:MGLU3,0.24068225 +20110,2014-09-11 10:00:00,BMFBOVESPA:MGLU3,0.24363541 +20111,2014-09-12 10:00:00,BMFBOVESPA:MGLU3,0.24215883 +20112,2014-09-15 10:00:00,BMFBOVESPA:MGLU3,0.24776983 +20113,2014-09-16 10:00:00,BMFBOVESPA:MGLU3,0.25633398 +20114,2014-09-17 10:00:00,BMFBOVESPA:MGLU3,0.2510183 +20115,2014-09-18 10:00:00,BMFBOVESPA:MGLU3,0.25279019 +20116,2014-09-19 10:00:00,BMFBOVESPA:MGLU3,0.25574335 +20117,2014-09-22 10:00:00,BMFBOVESPA:MGLU3,0.24363541 +20118,2014-09-23 10:00:00,BMFBOVESPA:MGLU3,0.24215883 +20119,2014-09-24 10:00:00,BMFBOVESPA:MGLU3,0.24127288 +20120,2014-09-25 10:00:00,BMFBOVESPA:MGLU3,0.23625252 +20121,2014-09-26 10:00:00,BMFBOVESPA:MGLU3,0.23536657 +20122,2014-09-29 10:00:00,BMFBOVESPA:MGLU3,0.21587574 +20123,2014-09-30 10:00:00,BMFBOVESPA:MGLU3,0.22384926 +20124,2014-10-01 10:00:00,BMFBOVESPA:MGLU3,0.22532584 +20125,2014-10-02 10:00:00,BMFBOVESPA:MGLU3,0.23359468 +20126,2014-10-03 10:00:00,BMFBOVESPA:MGLU3,0.23123215 +20127,2014-10-06 10:00:00,BMFBOVESPA:MGLU3,0.24274946 +20128,2014-10-07 10:00:00,BMFBOVESPA:MGLU3,0.24511199 +20129,2014-10-08 10:00:00,BMFBOVESPA:MGLU3,0.24806514 +20130,2014-10-09 10:00:00,BMFBOVESPA:MGLU3,0.25544803 +20131,2014-10-10 10:00:00,BMFBOVESPA:MGLU3,0.23861504 +20132,2014-10-13 10:00:00,BMFBOVESPA:MGLU3,0.23950099 +20133,2014-10-14 10:00:00,BMFBOVESPA:MGLU3,0.24009162 +20134,2014-10-15 10:00:00,BMFBOVESPA:MGLU3,0.24097757 +20135,2014-10-16 10:00:00,BMFBOVESPA:MGLU3,0.23536657 +20136,2014-10-17 10:00:00,BMFBOVESPA:MGLU3,0.23241341 +20137,2014-10-20 10:00:00,BMFBOVESPA:MGLU3,0.22739305 +20138,2014-10-21 10:00:00,BMFBOVESPA:MGLU3,0.22443989 +20139,2014-10-22 10:00:00,BMFBOVESPA:MGLU3,0.22709773 +20140,2014-10-23 10:00:00,BMFBOVESPA:MGLU3,0.21115069 +20141,2014-10-24 10:00:00,BMFBOVESPA:MGLU3,0.217057 +20142,2014-10-27 10:00:00,BMFBOVESPA:MGLU3,0.21794295 +20143,2014-10-28 10:00:00,BMFBOVESPA:MGLU3,0.22709773 +20144,2014-10-29 10:00:00,BMFBOVESPA:MGLU3,0.22473521 +20145,2014-10-30 10:00:00,BMFBOVESPA:MGLU3,0.23300404 +20146,2014-10-31 10:00:00,BMFBOVESPA:MGLU3,0.24363541 +20147,2014-11-03 10:00:00,BMFBOVESPA:MGLU3,0.25397146 +20148,2014-11-04 10:00:00,BMFBOVESPA:MGLU3,0.25308551 +20149,2014-11-05 10:00:00,BMFBOVESPA:MGLU3,0.2566293 +20150,2014-11-06 10:00:00,BMFBOVESPA:MGLU3,0.25131361 +20151,2014-11-07 10:00:00,BMFBOVESPA:MGLU3,0.25367614 +20152,2014-11-10 10:00:00,BMFBOVESPA:MGLU3,0.24954172 +20153,2014-11-11 10:00:00,BMFBOVESPA:MGLU3,0.24452136 +20154,2014-11-12 10:00:00,BMFBOVESPA:MGLU3,0.23654783 +20155,2014-11-13 10:00:00,BMFBOVESPA:MGLU3,0.23329936 +20156,2014-11-14 10:00:00,BMFBOVESPA:MGLU3,0.23270873 +20157,2014-11-17 10:00:00,BMFBOVESPA:MGLU3,0.22946026 +20158,2014-11-18 10:00:00,BMFBOVESPA:MGLU3,0.2377291 +20159,2014-11-19 10:00:00,BMFBOVESPA:MGLU3,0.24511199 +20160,2014-11-21 10:00:00,BMFBOVESPA:MGLU3,0.24511199 +20161,2014-11-24 10:00:00,BMFBOVESPA:MGLU3,0.25190425 +20162,2014-11-25 10:00:00,BMFBOVESPA:MGLU3,0.24068225 +20163,2014-11-26 10:00:00,BMFBOVESPA:MGLU3,0.2397963 +20164,2014-11-27 10:00:00,BMFBOVESPA:MGLU3,0.2415682 +20165,2014-11-28 10:00:00,BMFBOVESPA:MGLU3,0.23625252 +20166,2014-12-01 10:00:00,BMFBOVESPA:MGLU3,0.23329936 +20167,2014-12-02 10:00:00,BMFBOVESPA:MGLU3,0.23477594 +20168,2014-12-03 10:00:00,BMFBOVESPA:MGLU3,0.23891036 +20169,2014-12-04 10:00:00,BMFBOVESPA:MGLU3,0.23123215 +20170,2014-12-05 10:00:00,BMFBOVESPA:MGLU3,0.23359468 +20171,2014-12-08 10:00:00,BMFBOVESPA:MGLU3,0.22562115 +20172,2014-12-09 10:00:00,BMFBOVESPA:MGLU3,0.22591647 +20173,2014-12-10 10:00:00,BMFBOVESPA:MGLU3,0.2303462 +20174,2014-12-11 10:00:00,BMFBOVESPA:MGLU3,0.22680242 +20175,2014-12-12 10:00:00,BMFBOVESPA:MGLU3,0.21469447 +20176,2014-12-15 10:00:00,BMFBOVESPA:MGLU3,0.21115069 +20177,2014-12-16 10:00:00,BMFBOVESPA:MGLU3,0.21498979 +20178,2014-12-17 10:00:00,BMFBOVESPA:MGLU3,0.21882889 +20179,2014-12-18 10:00:00,BMFBOVESPA:MGLU3,0.21853358 +20180,2014-12-19 10:00:00,BMFBOVESPA:MGLU3,0.22443989 +20181,2014-12-22 10:00:00,BMFBOVESPA:MGLU3,0.22591647 +20182,2014-12-23 10:00:00,BMFBOVESPA:MGLU3,0.22591647 +20183,2014-12-26 10:00:00,BMFBOVESPA:MGLU3,0.22384926 +20184,2014-12-29 10:00:00,BMFBOVESPA:MGLU3,0.22916494 +20185,2014-12-30 10:00:00,BMFBOVESPA:MGLU3,0.22768836 +20186,2015-01-02 10:00:00,BMFBOVESPA:MGLU3,0.22001016 +20187,2015-01-05 10:00:00,BMFBOVESPA:MGLU3,0.22414458 +20188,2015-01-06 10:00:00,BMFBOVESPA:MGLU3,0.22119142 +20189,2015-01-07 10:00:00,BMFBOVESPA:MGLU3,0.22886963 +20190,2015-01-08 10:00:00,BMFBOVESPA:MGLU3,0.22680242 +20191,2015-01-09 10:00:00,BMFBOVESPA:MGLU3,0.22148673 +20192,2015-01-12 10:00:00,BMFBOVESPA:MGLU3,0.22148673 +20193,2015-01-13 10:00:00,BMFBOVESPA:MGLU3,0.21912421 +20194,2015-01-14 10:00:00,BMFBOVESPA:MGLU3,0.217057 +20195,2015-01-15 10:00:00,BMFBOVESPA:MGLU3,0.21789801 +20196,2015-01-16 10:00:00,BMFBOVESPA:MGLU3,0.21939046 +20197,2015-01-19 10:00:00,BMFBOVESPA:MGLU3,0.21939046 +20198,2015-01-20 10:00:00,BMFBOVESPA:MGLU3,0.21103273 +20199,2015-01-21 10:00:00,BMFBOVESPA:MGLU3,0.2089433 +20200,2015-01-22 10:00:00,BMFBOVESPA:MGLU3,0.20774933 +20201,2015-01-23 10:00:00,BMFBOVESPA:MGLU3,0.21342065 +20202,2015-01-26 10:00:00,BMFBOVESPA:MGLU3,0.2089433 +20203,2015-01-27 10:00:00,BMFBOVESPA:MGLU3,0.20028707 +20204,2015-01-28 10:00:00,BMFBOVESPA:MGLU3,0.19730217 +20205,2015-01-29 10:00:00,BMFBOVESPA:MGLU3,0.20177952 +20206,2015-01-30 10:00:00,BMFBOVESPA:MGLU3,0.20237651 +20207,2015-02-02 10:00:00,BMFBOVESPA:MGLU3,0.20416745 +20208,2015-02-03 10:00:00,BMFBOVESPA:MGLU3,0.19700368 +20209,2015-02-04 10:00:00,BMFBOVESPA:MGLU3,0.19252632 +20210,2015-02-05 10:00:00,BMFBOVESPA:MGLU3,0.1901384 +20211,2015-02-06 10:00:00,BMFBOVESPA:MGLU3,0.1805867 +20212,2015-02-09 10:00:00,BMFBOVESPA:MGLU3,0.18028821 +20213,2015-02-10 10:00:00,BMFBOVESPA:MGLU3,0.18357161 +20214,2015-02-11 10:00:00,BMFBOVESPA:MGLU3,0.17252746 +20215,2015-02-12 10:00:00,BMFBOVESPA:MGLU3,0.17640784 +20216,2015-02-13 10:00:00,BMFBOVESPA:MGLU3,0.18178067 +20217,2015-02-18 10:00:00,BMFBOVESPA:MGLU3,0.18267614 +20218,2015-02-19 10:00:00,BMFBOVESPA:MGLU3,0.18864595 +20219,2015-02-20 10:00:00,BMFBOVESPA:MGLU3,0.19103387 +20220,2015-02-23 10:00:00,BMFBOVESPA:MGLU3,0.19163085 +20221,2015-02-24 10:00:00,BMFBOVESPA:MGLU3,0.19700368 +20222,2015-02-25 10:00:00,BMFBOVESPA:MGLU3,0.19282481 +20223,2015-02-26 10:00:00,BMFBOVESPA:MGLU3,0.1964067 +20224,2015-02-27 10:00:00,BMFBOVESPA:MGLU3,0.18148218 +20225,2015-03-02 10:00:00,BMFBOVESPA:MGLU3,0.18118369 +20226,2015-03-03 10:00:00,BMFBOVESPA:MGLU3,0.17521388 +20227,2015-03-04 10:00:00,BMFBOVESPA:MGLU3,0.16655766 +20228,2015-03-05 10:00:00,BMFBOVESPA:MGLU3,0.16416973 +20229,2015-03-06 10:00:00,BMFBOVESPA:MGLU3,0.15909539 +20230,2015-03-09 10:00:00,BMFBOVESPA:MGLU3,0.15342408 +20231,2015-03-10 10:00:00,BMFBOVESPA:MGLU3,0.15790143 +20232,2015-03-11 10:00:00,BMFBOVESPA:MGLU3,0.15640898 +20233,2015-03-12 10:00:00,BMFBOVESPA:MGLU3,0.16387124 +20234,2015-03-13 10:00:00,BMFBOVESPA:MGLU3,0.15730445 +20235,2015-03-16 10:00:00,BMFBOVESPA:MGLU3,0.15163313 +20236,2015-03-17 10:00:00,BMFBOVESPA:MGLU3,0.1495437 +20237,2015-03-18 10:00:00,BMFBOVESPA:MGLU3,0.14864823 +20238,2015-03-19 10:00:00,BMFBOVESPA:MGLU3,0.15193162 +20239,2015-03-20 10:00:00,BMFBOVESPA:MGLU3,0.15223011 +20240,2015-03-23 10:00:00,BMFBOVESPA:MGLU3,0.15372257 +20241,2015-03-24 10:00:00,BMFBOVESPA:MGLU3,0.15073766 +20242,2015-03-25 10:00:00,BMFBOVESPA:MGLU3,0.14864823 +20243,2015-03-26 10:00:00,BMFBOVESPA:MGLU3,0.14864823 +20244,2015-03-27 10:00:00,BMFBOVESPA:MGLU3,0.14805125 +20245,2015-03-30 10:00:00,BMFBOVESPA:MGLU3,0.15043917 +20246,2015-03-31 10:00:00,BMFBOVESPA:MGLU3,0.15342408 +20247,2015-04-01 10:00:00,BMFBOVESPA:MGLU3,0.15790143 +20248,2015-04-02 10:00:00,BMFBOVESPA:MGLU3,0.16476671 +20249,2015-04-06 10:00:00,BMFBOVESPA:MGLU3,0.16416973 +20250,2015-04-07 10:00:00,BMFBOVESPA:MGLU3,0.16357275 +20251,2015-04-08 10:00:00,BMFBOVESPA:MGLU3,0.14924521 +20252,2015-04-09 10:00:00,BMFBOVESPA:MGLU3,0.14984219 +20253,2015-04-10 10:00:00,BMFBOVESPA:MGLU3,0.15223011 +20254,2015-04-13 10:00:00,BMFBOVESPA:MGLU3,0.15103615 +20255,2015-04-14 10:00:00,BMFBOVESPA:MGLU3,0.15073766 +20256,2015-04-15 10:00:00,BMFBOVESPA:MGLU3,0.15163313 +20257,2015-04-16 10:00:00,BMFBOVESPA:MGLU3,0.15670747 +20258,2015-04-17 10:00:00,BMFBOVESPA:MGLU3,0.1528271 +20259,2015-04-20 10:00:00,BMFBOVESPA:MGLU3,0.15133464 +20260,2015-04-22 10:00:00,BMFBOVESPA:MGLU3,0.15223011 +20261,2015-04-23 10:00:00,BMFBOVESPA:MGLU3,0.15043917 +20262,2015-04-24 10:00:00,BMFBOVESPA:MGLU3,0.15372257 +20263,2015-04-27 10:00:00,BMFBOVESPA:MGLU3,0.155812 +20264,2015-04-28 10:00:00,BMFBOVESPA:MGLU3,0.15396608 +20265,2015-04-29 10:00:00,BMFBOVESPA:MGLU3,0.15152702 +20266,2015-04-30 10:00:00,BMFBOVESPA:MGLU3,0.15274655 +20267,2015-05-04 10:00:00,BMFBOVESPA:MGLU3,0.15945398 +20268,2015-05-05 10:00:00,BMFBOVESPA:MGLU3,0.164637 +20269,2015-05-06 10:00:00,BMFBOVESPA:MGLU3,0.16921025 +20270,2015-05-07 10:00:00,BMFBOVESPA:MGLU3,0.16860048 +20271,2015-05-08 10:00:00,BMFBOVESPA:MGLU3,0.15305143 +20272,2015-05-11 10:00:00,BMFBOVESPA:MGLU3,0.15030748 +20273,2015-05-12 10:00:00,BMFBOVESPA:MGLU3,0.15244167 +20274,2015-05-13 10:00:00,BMFBOVESPA:MGLU3,0.15091725 +20275,2015-05-14 10:00:00,BMFBOVESPA:MGLU3,0.14542935 +20276,2015-05-15 10:00:00,BMFBOVESPA:MGLU3,0.14786842 +20277,2015-05-18 10:00:00,BMFBOVESPA:MGLU3,0.146344 +20278,2015-05-19 10:00:00,BMFBOVESPA:MGLU3,0.14329517 +20279,2015-05-20 10:00:00,BMFBOVESPA:MGLU3,0.14177075 +20280,2015-05-21 10:00:00,BMFBOVESPA:MGLU3,0.14146587 +20281,2015-05-22 10:00:00,BMFBOVESPA:MGLU3,0.13963657 +20282,2015-05-25 10:00:00,BMFBOVESPA:MGLU3,0.13841703 +20283,2015-05-26 10:00:00,BMFBOVESPA:MGLU3,0.1335389 +20284,2015-05-27 10:00:00,BMFBOVESPA:MGLU3,0.13384378 +20285,2015-05-28 10:00:00,BMFBOVESPA:MGLU3,0.13384378 +20286,2015-05-29 10:00:00,BMFBOVESPA:MGLU3,0.12896565 +20287,2015-06-01 10:00:00,BMFBOVESPA:MGLU3,0.1317096 +20288,2015-06-02 10:00:00,BMFBOVESPA:MGLU3,0.12835588 +20289,2015-06-03 10:00:00,BMFBOVESPA:MGLU3,0.12652658 +20290,2015-06-05 10:00:00,BMFBOVESPA:MGLU3,0.12500217 +20291,2015-06-08 10:00:00,BMFBOVESPA:MGLU3,0.12378263 +20292,2015-06-09 10:00:00,BMFBOVESPA:MGLU3,0.12530705 +20293,2015-06-10 10:00:00,BMFBOVESPA:MGLU3,0.12225822 +20294,2015-06-11 10:00:00,BMFBOVESPA:MGLU3,0.12103868 +20295,2015-06-12 10:00:00,BMFBOVESPA:MGLU3,0.11920938 +20296,2015-06-15 10:00:00,BMFBOVESPA:MGLU3,0.11738008 +20297,2015-06-16 10:00:00,BMFBOVESPA:MGLU3,0.11768497 +20298,2015-06-17 10:00:00,BMFBOVESPA:MGLU3,0.11920938 +20299,2015-06-18 10:00:00,BMFBOVESPA:MGLU3,0.1170752 +20300,2015-06-19 10:00:00,BMFBOVESPA:MGLU3,0.11920938 +20301,2015-06-22 10:00:00,BMFBOVESPA:MGLU3,0.12103868 +20302,2015-06-23 10:00:00,BMFBOVESPA:MGLU3,0.11646543 +20303,2015-06-24 10:00:00,BMFBOVESPA:MGLU3,0.11280683 +20304,2015-06-25 10:00:00,BMFBOVESPA:MGLU3,0.10914823 +20305,2015-06-26 10:00:00,BMFBOVESPA:MGLU3,0.10914823 +20306,2015-06-29 10:00:00,BMFBOVESPA:MGLU3,0.10670917 +20307,2015-06-30 10:00:00,BMFBOVESPA:MGLU3,0.10762382 +20308,2015-07-01 10:00:00,BMFBOVESPA:MGLU3,0.1042701 +20309,2015-07-02 10:00:00,BMFBOVESPA:MGLU3,0.10091638 +20310,2015-07-03 10:00:00,BMFBOVESPA:MGLU3,0.09939197 +20311,2015-07-06 10:00:00,BMFBOVESPA:MGLU3,0.09725778 +20312,2015-07-07 10:00:00,BMFBOVESPA:MGLU3,0.09390407 +20313,2015-07-08 10:00:00,BMFBOVESPA:MGLU3,0.091465 +20314,2015-07-10 10:00:00,BMFBOVESPA:MGLU3,0.09237965 +20315,2015-07-13 10:00:00,BMFBOVESPA:MGLU3,0.08994058 +20316,2015-07-14 10:00:00,BMFBOVESPA:MGLU3,0.08902593 +20317,2015-07-15 10:00:00,BMFBOVESPA:MGLU3,0.08384292 +20318,2015-07-16 10:00:00,BMFBOVESPA:MGLU3,0.08018432 +20319,2015-07-17 10:00:00,BMFBOVESPA:MGLU3,0.07774525 +20320,2015-07-20 10:00:00,BMFBOVESPA:MGLU3,0.07347688 +20321,2015-07-21 10:00:00,BMFBOVESPA:MGLU3,0.08384292 +20322,2015-07-22 10:00:00,BMFBOVESPA:MGLU3,0.091465 +20323,2015-07-23 10:00:00,BMFBOVESPA:MGLU3,0.10823358 +20324,2015-07-24 10:00:00,BMFBOVESPA:MGLU3,0.09451383 +20325,2015-07-27 10:00:00,BMFBOVESPA:MGLU3,0.08536733 +20326,2015-07-28 10:00:00,BMFBOVESPA:MGLU3,0.08750152 +20327,2015-07-29 10:00:00,BMFBOVESPA:MGLU3,0.08353803 +20328,2015-07-30 10:00:00,BMFBOVESPA:MGLU3,0.08323315 +20329,2015-07-31 10:00:00,BMFBOVESPA:MGLU3,0.109758 +20330,2015-08-03 10:00:00,BMFBOVESPA:MGLU3,0.10274568 +20331,2015-08-04 10:00:00,BMFBOVESPA:MGLU3,0.10487987 +20332,2015-08-05 10:00:00,BMFBOVESPA:MGLU3,0.10122127 +20333,2015-08-06 10:00:00,BMFBOVESPA:MGLU3,0.09542848 +20334,2015-08-07 10:00:00,BMFBOVESPA:MGLU3,0.09085523 +20335,2015-08-10 10:00:00,BMFBOVESPA:MGLU3,0.09207477 +20336,2015-08-11 10:00:00,BMFBOVESPA:MGLU3,0.09603825 +20337,2015-08-12 10:00:00,BMFBOVESPA:MGLU3,0.09085523 +20338,2015-08-13 10:00:00,BMFBOVESPA:MGLU3,0.08841617 +20339,2015-08-14 10:00:00,BMFBOVESPA:MGLU3,0.08719663 +20340,2015-08-17 10:00:00,BMFBOVESPA:MGLU3,0.09055035 +20341,2015-08-18 10:00:00,BMFBOVESPA:MGLU3,0.0951236 +20342,2015-08-19 10:00:00,BMFBOVESPA:MGLU3,0.09055035 +20343,2015-08-20 10:00:00,BMFBOVESPA:MGLU3,0.09298942 +20344,2015-08-21 10:00:00,BMFBOVESPA:MGLU3,0.08841617 +20345,2015-08-24 10:00:00,BMFBOVESPA:MGLU3,0.08323315 +20346,2015-08-25 10:00:00,BMFBOVESPA:MGLU3,0.08201362 +20347,2015-08-26 10:00:00,BMFBOVESPA:MGLU3,0.0804892 +20348,2015-08-27 10:00:00,BMFBOVESPA:MGLU3,0.08201362 +20349,2015-08-28 10:00:00,BMFBOVESPA:MGLU3,0.0804892 +20350,2015-08-31 10:00:00,BMFBOVESPA:MGLU3,0.07774525 +20351,2015-09-01 10:00:00,BMFBOVESPA:MGLU3,0.07561107 +20352,2015-09-02 10:00:00,BMFBOVESPA:MGLU3,0.07530618 +20353,2015-09-03 10:00:00,BMFBOVESPA:MGLU3,0.07835502 +20354,2015-09-04 10:00:00,BMFBOVESPA:MGLU3,0.0750013 +20355,2015-09-08 10:00:00,BMFBOVESPA:MGLU3,0.07256223 +20356,2015-09-09 10:00:00,BMFBOVESPA:MGLU3,0.07408665 +20357,2015-09-10 10:00:00,BMFBOVESPA:MGLU3,0.073172 +20358,2015-09-11 10:00:00,BMFBOVESPA:MGLU3,0.0695134 +20359,2015-09-14 10:00:00,BMFBOVESPA:MGLU3,0.06646457 +20360,2015-09-15 10:00:00,BMFBOVESPA:MGLU3,0.0640255 +20361,2015-09-16 10:00:00,BMFBOVESPA:MGLU3,0.0676841 +20362,2015-09-17 10:00:00,BMFBOVESPA:MGLU3,0.0695134 +20363,2015-09-18 10:00:00,BMFBOVESPA:MGLU3,0.06280597 +20364,2015-09-21 10:00:00,BMFBOVESPA:MGLU3,0.06097667 +20365,2015-09-22 10:00:00,BMFBOVESPA:MGLU3,0.05823272 +20366,2015-09-23 10:00:00,BMFBOVESPA:MGLU3,0.05792783 +20367,2015-09-24 10:00:00,BMFBOVESPA:MGLU3,0.05945225 +20368,2015-09-25 10:00:00,BMFBOVESPA:MGLU3,0.05731807 +20369,2015-09-28 10:00:00,BMFBOVESPA:MGLU3,0.054879 +20370,2015-09-29 10:00:00,BMFBOVESPA:MGLU3,0.05426923 +20371,2015-09-30 10:00:00,BMFBOVESPA:MGLU3,0.054879 +20372,2015-10-01 10:00:00,BMFBOVESPA:MGLU3,0.05011543 +20373,2015-10-02 10:00:00,BMFBOVESPA:MGLU3,0.04954378 +20374,2015-10-05 10:00:00,BMFBOVESPA:MGLU3,0.05335484 +20375,2015-10-06 10:00:00,BMFBOVESPA:MGLU3,0.05529848 +20376,2015-10-07 10:00:00,BMFBOVESPA:MGLU3,0.05930009 +20377,2015-10-08 10:00:00,BMFBOVESPA:MGLU3,0.06090073 +20378,2015-10-09 10:00:00,BMFBOVESPA:MGLU3,0.05872843 +20379,2015-10-13 10:00:00,BMFBOVESPA:MGLU3,0.05308806 +20380,2015-10-14 10:00:00,BMFBOVESPA:MGLU3,0.05163986 +20381,2015-10-15 10:00:00,BMFBOVESPA:MGLU3,0.05125875 +20382,2015-10-16 10:00:00,BMFBOVESPA:MGLU3,0.049277 +20383,2015-10-19 10:00:00,BMFBOVESPA:MGLU3,0.04859101 +20384,2015-10-20 10:00:00,BMFBOVESPA:MGLU3,0.04763825 +20385,2015-10-21 10:00:00,BMFBOVESPA:MGLU3,0.04573272 +20386,2015-10-22 10:00:00,BMFBOVESPA:MGLU3,0.04573272 +20387,2015-10-23 10:00:00,BMFBOVESPA:MGLU3,0.04512295 +20388,2015-10-26 10:00:00,BMFBOVESPA:MGLU3,0.04725714 +20389,2015-10-27 10:00:00,BMFBOVESPA:MGLU3,0.04916267 +20390,2015-10-28 10:00:00,BMFBOVESPA:MGLU3,0.04573272 +20391,2015-10-29 10:00:00,BMFBOVESPA:MGLU3,0.04481806 +20392,2015-10-30 10:00:00,BMFBOVESPA:MGLU3,0.0449705 +20393,2015-11-03 10:00:00,BMFBOVESPA:MGLU3,0.04317931 +20394,2015-11-04 10:00:00,BMFBOVESPA:MGLU3,0.04481806 +20395,2015-11-05 10:00:00,BMFBOVESPA:MGLU3,0.04493239 +20396,2015-11-06 10:00:00,BMFBOVESPA:MGLU3,0.0431412 +20397,2015-11-09 10:00:00,BMFBOVESPA:MGLU3,0.04215032 +20398,2015-11-10 10:00:00,BMFBOVESPA:MGLU3,0.04001613 +20399,2015-11-11 10:00:00,BMFBOVESPA:MGLU3,0.04024479 +20400,2015-11-12 10:00:00,BMFBOVESPA:MGLU3,0.03925391 +20401,2015-11-13 10:00:00,BMFBOVESPA:MGLU3,0.04039723 +20402,2015-11-16 10:00:00,BMFBOVESPA:MGLU3,0.03963502 +20403,2015-11-17 10:00:00,BMFBOVESPA:MGLU3,0.04188355 +20404,2015-11-18 10:00:00,BMFBOVESPA:MGLU3,0.04001613 +20405,2015-11-19 10:00:00,BMFBOVESPA:MGLU3,0.03997802 +20406,2015-11-23 10:00:00,BMFBOVESPA:MGLU3,0.03936825 +20407,2015-11-24 10:00:00,BMFBOVESPA:MGLU3,0.04085456 +20408,2015-11-25 10:00:00,BMFBOVESPA:MGLU3,0.03894903 +20409,2015-11-26 10:00:00,BMFBOVESPA:MGLU3,0.0402829 +20410,2015-11-27 10:00:00,BMFBOVESPA:MGLU3,0.0381106 +20411,2015-11-30 10:00:00,BMFBOVESPA:MGLU3,0.03365166 +20412,2015-12-01 10:00:00,BMFBOVESPA:MGLU3,0.03048848 +20413,2015-12-02 10:00:00,BMFBOVESPA:MGLU3,0.03079336 +20414,2015-12-03 10:00:00,BMFBOVESPA:MGLU3,0.03304189 +20415,2015-12-04 10:00:00,BMFBOVESPA:MGLU3,0.03052659 +20416,2015-12-07 10:00:00,BMFBOVESPA:MGLU3,0.03197479 +20417,2015-12-08 10:00:00,BMFBOVESPA:MGLU3,0.03029792 +20418,2015-12-09 10:00:00,BMFBOVESPA:MGLU3,0.03090769 +20419,2015-12-10 10:00:00,BMFBOVESPA:MGLU3,0.03239401 +20420,2015-12-11 10:00:00,BMFBOVESPA:MGLU3,0.03060281 +20421,2015-12-14 10:00:00,BMFBOVESPA:MGLU3,0.0298406 +20422,2015-12-15 10:00:00,BMFBOVESPA:MGLU3,0.03353733 +20423,2015-12-16 10:00:00,BMFBOVESPA:MGLU3,0.03498553 +20424,2015-12-17 10:00:00,BMFBOVESPA:MGLU3,0.04039723 +20425,2015-12-18 10:00:00,BMFBOVESPA:MGLU3,0.04001613 +20426,2015-12-21 10:00:00,BMFBOVESPA:MGLU3,0.03906336 +20427,2015-12-22 10:00:00,BMFBOVESPA:MGLU3,0.04146433 +20428,2015-12-23 10:00:00,BMFBOVESPA:MGLU3,0.0449705 +20429,2015-12-28 10:00:00,BMFBOVESPA:MGLU3,0.06173917 +20430,2015-12-29 10:00:00,BMFBOVESPA:MGLU3,0.06840852 +20431,2015-12-30 10:00:00,BMFBOVESPA:MGLU3,0.0672652 +20432,2016-01-04 10:00:00,BMFBOVESPA:MGLU3,0.06840852 +20433,2016-01-05 10:00:00,BMFBOVESPA:MGLU3,0.06909451 +20434,2016-01-06 10:00:00,BMFBOVESPA:MGLU3,0.0636447 +20435,2016-01-07 10:00:00,BMFBOVESPA:MGLU3,0.05472682 +20436,2016-01-08 10:00:00,BMFBOVESPA:MGLU3,0.05495548 +20437,2016-01-11 10:00:00,BMFBOVESPA:MGLU3,0.05495548 +20438,2016-01-12 10:00:00,BMFBOVESPA:MGLU3,0.05183041 +20439,2016-01-13 10:00:00,BMFBOVESPA:MGLU3,0.05148742 +20440,2016-01-14 10:00:00,BMFBOVESPA:MGLU3,0.05407894 +20441,2016-01-15 10:00:00,BMFBOVESPA:MGLU3,0.05487926 +20442,2016-01-18 10:00:00,BMFBOVESPA:MGLU3,0.05411705 +20443,2016-01-19 10:00:00,BMFBOVESPA:MGLU3,0.05297373 +20444,2016-01-20 10:00:00,BMFBOVESPA:MGLU3,0.05259262 +20445,2016-01-21 10:00:00,BMFBOVESPA:MGLU3,0.05221152 +20446,2016-01-22 10:00:00,BMFBOVESPA:MGLU3,0.04859101 +20447,2016-01-26 10:00:00,BMFBOVESPA:MGLU3,0.04881967 +20448,2016-01-27 10:00:00,BMFBOVESPA:MGLU3,0.04946755 +20449,2016-01-28 10:00:00,BMFBOVESPA:MGLU3,0.04897212 +20450,2016-01-29 10:00:00,BMFBOVESPA:MGLU3,0.05392649 +20451,2016-02-01 10:00:00,BMFBOVESPA:MGLU3,0.05545092 +20452,2016-02-02 10:00:00,BMFBOVESPA:MGLU3,0.05335484 +20453,2016-02-03 10:00:00,BMFBOVESPA:MGLU3,0.05526037 +20454,2016-02-04 10:00:00,BMFBOVESPA:MGLU3,0.05545092 +20455,2016-02-05 10:00:00,BMFBOVESPA:MGLU3,0.05266884 +20456,2016-02-10 10:00:00,BMFBOVESPA:MGLU3,0.05122064 +20457,2016-02-11 10:00:00,BMFBOVESPA:MGLU3,0.04824802 +20458,2016-02-12 10:00:00,BMFBOVESPA:MGLU3,0.05716589 +20459,2016-02-15 10:00:00,BMFBOVESPA:MGLU3,0.06612189 +20460,2016-02-16 10:00:00,BMFBOVESPA:MGLU3,0.07252447 +20461,2016-02-17 10:00:00,BMFBOVESPA:MGLU3,0.06459747 +20462,2016-02-18 10:00:00,BMFBOVESPA:MGLU3,0.06795119 +20463,2016-02-19 10:00:00,BMFBOVESPA:MGLU3,0.06859907 +20464,2016-02-22 10:00:00,BMFBOVESPA:MGLU3,0.06871341 +20465,2016-02-23 10:00:00,BMFBOVESPA:MGLU3,0.06958995 +20466,2016-02-24 10:00:00,BMFBOVESPA:MGLU3,0.07199091 +20467,2016-02-25 10:00:00,BMFBOVESPA:MGLU3,0.07199091 +20468,2016-02-26 10:00:00,BMFBOVESPA:MGLU3,0.07324856 +20469,2016-02-29 10:00:00,BMFBOVESPA:MGLU3,0.07507788 +20470,2016-03-01 10:00:00,BMFBOVESPA:MGLU3,0.07927004 +20471,2016-03-02 10:00:00,BMFBOVESPA:MGLU3,0.08426253 +20472,2016-03-03 10:00:00,BMFBOVESPA:MGLU3,0.09588626 +20473,2016-03-04 10:00:00,BMFBOVESPA:MGLU3,0.09641981 +20474,2016-03-07 10:00:00,BMFBOVESPA:MGLU3,0.09634359 +20475,2016-03-08 10:00:00,BMFBOVESPA:MGLU3,0.09523838 +20476,2016-03-09 10:00:00,BMFBOVESPA:MGLU3,0.1017553 +20477,2016-03-10 10:00:00,BMFBOVESPA:MGLU3,0.10347027 +20478,2016-03-11 10:00:00,BMFBOVESPA:MGLU3,0.10293672 +20479,2016-03-14 10:00:00,BMFBOVESPA:MGLU3,0.10670967 +20480,2016-03-15 10:00:00,BMFBOVESPA:MGLU3,0.10529957 +20481,2016-03-16 10:00:00,BMFBOVESPA:MGLU3,0.10884386 +20482,2016-03-17 10:00:00,BMFBOVESPA:MGLU3,0.10903442 +20483,2016-03-18 10:00:00,BMFBOVESPA:MGLU3,0.10480414 +20484,2016-03-21 10:00:00,BMFBOVESPA:MGLU3,0.11379825 +20485,2016-03-22 10:00:00,BMFBOVESPA:MGLU3,0.11699954 +20486,2016-03-23 10:00:00,BMFBOVESPA:MGLU3,0.12042949 +20487,2016-03-24 10:00:00,BMFBOVESPA:MGLU3,0.12042949 +20488,2016-03-28 10:00:00,BMFBOVESPA:MGLU3,0.1136458 +20489,2016-03-29 10:00:00,BMFBOVESPA:MGLU3,0.11517022 +20490,2016-03-30 10:00:00,BMFBOVESPA:MGLU3,0.11585621 +20491,2016-03-31 10:00:00,BMFBOVESPA:MGLU3,0.1114735 +20492,2016-04-01 10:00:00,BMFBOVESPA:MGLU3,0.11433179 +20493,2016-04-04 10:00:00,BMFBOVESPA:MGLU3,0.11010151 +20494,2016-04-05 10:00:00,BMFBOVESPA:MGLU3,0.1078911 +20495,2016-04-06 10:00:00,BMFBOVESPA:MGLU3,0.10480414 +20496,2016-04-07 10:00:00,BMFBOVESPA:MGLU3,0.10385138 +20497,2016-04-08 10:00:00,BMFBOVESPA:MGLU3,0.10823409 +20498,2016-04-11 10:00:00,BMFBOVESPA:MGLU3,0.11052073 +20499,2016-04-12 10:00:00,BMFBOVESPA:MGLU3,0.11071128 +20500,2016-04-13 10:00:00,BMFBOVESPA:MGLU3,0.10865331 +20501,2016-04-14 10:00:00,BMFBOVESPA:MGLU3,0.10899631 +20502,2016-04-15 10:00:00,BMFBOVESPA:MGLU3,0.1086152 +20503,2016-04-18 10:00:00,BMFBOVESPA:MGLU3,0.10937742 +20504,2016-04-19 10:00:00,BMFBOVESPA:MGLU3,0.10960608 +20505,2016-04-20 10:00:00,BMFBOVESPA:MGLU3,0.11071128 +20506,2016-04-22 10:00:00,BMFBOVESPA:MGLU3,0.10991096 +20507,2016-04-25 10:00:00,BMFBOVESPA:MGLU3,0.10911063 +20508,2016-04-26 10:00:00,BMFBOVESPA:MGLU3,0.11052073 +20509,2016-04-27 10:00:00,BMFBOVESPA:MGLU3,0.13171023 +20510,2016-04-28 10:00:00,BMFBOVESPA:MGLU3,0.12344022 +20511,2016-04-29 10:00:00,BMFBOVESPA:MGLU3,0.12206824 +20512,2016-05-02 10:00:00,BMFBOVESPA:MGLU3,0.13300599 +20513,2016-05-03 10:00:00,BMFBOVESPA:MGLU3,0.13144346 +20514,2016-05-04 10:00:00,BMFBOVESPA:MGLU3,0.12214446 +20515,2016-05-05 10:00:00,BMFBOVESPA:MGLU3,0.1086152 +20516,2016-05-06 10:00:00,BMFBOVESPA:MGLU3,0.12957603 +20517,2016-05-09 10:00:00,BMFBOVESPA:MGLU3,0.13357764 +20518,2016-05-10 10:00:00,BMFBOVESPA:MGLU3,0.13338709 +20519,2016-05-11 10:00:00,BMFBOVESPA:MGLU3,0.1345304 +20520,2016-05-12 10:00:00,BMFBOVESPA:MGLU3,0.13148156 +20521,2016-05-13 10:00:00,BMFBOVESPA:MGLU3,0.12816594 +20522,2016-05-16 10:00:00,BMFBOVESPA:MGLU3,0.12988092 +20523,2016-05-17 10:00:00,BMFBOVESPA:MGLU3,0.13037635 +20524,2016-05-18 10:00:00,BMFBOVESPA:MGLU3,0.13273922 +20525,2016-05-19 10:00:00,BMFBOVESPA:MGLU3,0.13144346 +20526,2016-05-20 10:00:00,BMFBOVESPA:MGLU3,0.13338709 +20527,2016-05-23 10:00:00,BMFBOVESPA:MGLU3,0.12862326 +20528,2016-05-24 10:00:00,BMFBOVESPA:MGLU3,0.13171023 +20529,2016-05-25 10:00:00,BMFBOVESPA:MGLU3,0.12957603 +20530,2016-05-27 10:00:00,BMFBOVESPA:MGLU3,0.1280516 +20531,2016-05-30 10:00:00,BMFBOVESPA:MGLU3,0.13136723 +20532,2016-05-31 10:00:00,BMFBOVESPA:MGLU3,0.13247243 +20533,2016-06-01 10:00:00,BMFBOVESPA:MGLU3,0.12892816 +20534,2016-06-02 10:00:00,BMFBOVESPA:MGLU3,0.131977 +20535,2016-06-03 10:00:00,BMFBOVESPA:MGLU3,0.13334899 +20536,2016-06-06 10:00:00,BMFBOVESPA:MGLU3,0.14215252 +20537,2016-06-07 10:00:00,BMFBOVESPA:MGLU3,0.14501082 +20538,2016-06-08 10:00:00,BMFBOVESPA:MGLU3,0.14501082 +20539,2016-06-09 10:00:00,BMFBOVESPA:MGLU3,0.14363883 +20540,2016-06-10 10:00:00,BMFBOVESPA:MGLU3,0.14020889 +20541,2016-06-13 10:00:00,BMFBOVESPA:MGLU3,0.13373008 +20542,2016-06-14 10:00:00,BMFBOVESPA:MGLU3,0.13273922 +20543,2016-06-15 10:00:00,BMFBOVESPA:MGLU3,0.13258677 +20544,2016-06-16 10:00:00,BMFBOVESPA:MGLU3,0.12919493 +20545,2016-06-17 10:00:00,BMFBOVESPA:MGLU3,0.13605483 +20546,2016-06-20 10:00:00,BMFBOVESPA:MGLU3,0.14024699 +20547,2016-06-21 10:00:00,BMFBOVESPA:MGLU3,0.14360073 +20548,2016-06-22 10:00:00,BMFBOVESPA:MGLU3,0.14310529 +20549,2016-06-23 10:00:00,BMFBOVESPA:MGLU3,0.14462972 +20550,2016-06-24 10:00:00,BMFBOVESPA:MGLU3,0.14100921 +20551,2016-06-27 10:00:00,BMFBOVESPA:MGLU3,0.1409711 +20552,2016-06-28 10:00:00,BMFBOVESPA:MGLU3,0.14482027 +20553,2016-06-29 10:00:00,BMFBOVESPA:MGLU3,0.14577303 +20554,2016-06-30 10:00:00,BMFBOVESPA:MGLU3,0.1467258 +20555,2016-07-01 10:00:00,BMFBOVESPA:MGLU3,0.14863133 +20556,2016-07-04 10:00:00,BMFBOVESPA:MGLU3,0.14958409 +20557,2016-07-05 10:00:00,BMFBOVESPA:MGLU3,0.14920299 +20558,2016-07-06 10:00:00,BMFBOVESPA:MGLU3,0.14863133 +20559,2016-07-07 10:00:00,BMFBOVESPA:MGLU3,0.15091796 +20560,2016-07-08 10:00:00,BMFBOVESPA:MGLU3,0.15930229 +20561,2016-07-11 10:00:00,BMFBOVESPA:MGLU3,0.15869252 +20562,2016-07-12 10:00:00,BMFBOVESPA:MGLU3,0.15930229 +20563,2016-07-13 10:00:00,BMFBOVESPA:MGLU3,0.16006451 +20564,2016-07-14 10:00:00,BMFBOVESPA:MGLU3,0.1625417 +20565,2016-07-15 10:00:00,BMFBOVESPA:MGLU3,0.1621987 +20566,2016-07-18 10:00:00,BMFBOVESPA:MGLU3,0.16208436 +20567,2016-07-19 10:00:00,BMFBOVESPA:MGLU3,0.16387557 +20568,2016-07-20 10:00:00,BMFBOVESPA:MGLU3,0.16444723 +20569,2016-07-21 10:00:00,BMFBOVESPA:MGLU3,0.16387557 +20570,2016-07-22 10:00:00,BMFBOVESPA:MGLU3,0.16398989 +20571,2016-07-25 10:00:00,BMFBOVESPA:MGLU3,0.17218368 +20572,2016-07-26 10:00:00,BMFBOVESPA:MGLU3,0.17267912 +20573,2016-07-27 10:00:00,BMFBOVESPA:MGLU3,0.17165013 +20574,2016-07-28 10:00:00,BMFBOVESPA:MGLU3,0.16791529 +20575,2016-07-29 10:00:00,BMFBOVESPA:MGLU3,0.17530874 +20576,2016-08-01 10:00:00,BMFBOVESPA:MGLU3,0.17530874 +20577,2016-08-02 10:00:00,BMFBOVESPA:MGLU3,0.16711496 +20578,2016-08-03 10:00:00,BMFBOVESPA:MGLU3,0.16921106 +20579,2016-08-04 10:00:00,BMFBOVESPA:MGLU3,0.19055298 +20580,2016-08-05 10:00:00,BMFBOVESPA:MGLU3,0.20198616 +20581,2016-08-08 10:00:00,BMFBOVESPA:MGLU3,0.20217671 +20582,2016-08-09 10:00:00,BMFBOVESPA:MGLU3,0.21532487 +20583,2016-08-10 10:00:00,BMFBOVESPA:MGLU3,0.22180368 +20584,2016-08-11 10:00:00,BMFBOVESPA:MGLU3,0.22485252 +20585,2016-08-12 10:00:00,BMFBOVESPA:MGLU3,0.22854925 +20586,2016-08-15 10:00:00,BMFBOVESPA:MGLU3,0.2265675 +20587,2016-08-16 10:00:00,BMFBOVESPA:MGLU3,0.23681924 +20588,2016-08-17 10:00:00,BMFBOVESPA:MGLU3,0.24085897 +20589,2016-08-18 10:00:00,BMFBOVESPA:MGLU3,0.23552348 +20590,2016-08-19 10:00:00,BMFBOVESPA:MGLU3,0.23361795 +20591,2016-08-22 10:00:00,BMFBOVESPA:MGLU3,0.23552348 +20592,2016-08-23 10:00:00,BMFBOVESPA:MGLU3,0.23971566 +20593,2016-08-24 10:00:00,BMFBOVESPA:MGLU3,0.23971566 +20594,2016-08-25 10:00:00,BMFBOVESPA:MGLU3,0.23537104 +20595,2016-08-26 10:00:00,BMFBOVESPA:MGLU3,0.23659059 +20596,2016-08-29 10:00:00,BMFBOVESPA:MGLU3,0.23971566 +20597,2016-08-30 10:00:00,BMFBOVESPA:MGLU3,0.23266519 +20598,2016-08-31 10:00:00,BMFBOVESPA:MGLU3,0.23056911 +20599,2016-09-01 10:00:00,BMFBOVESPA:MGLU3,0.24108763 +20600,2016-09-02 10:00:00,BMFBOVESPA:MGLU3,0.25057717 +20601,2016-09-05 10:00:00,BMFBOVESPA:MGLU3,0.25145373 +20602,2016-09-06 10:00:00,BMFBOVESPA:MGLU3,0.25191104 +20603,2016-09-08 10:00:00,BMFBOVESPA:MGLU3,0.25114884 +20604,2016-09-09 10:00:00,BMFBOVESPA:MGLU3,0.25111072 +20605,2016-09-12 10:00:00,BMFBOVESPA:MGLU3,0.25038661 +20606,2016-09-13 10:00:00,BMFBOVESPA:MGLU3,0.2362857 +20607,2016-09-14 10:00:00,BMFBOVESPA:MGLU3,0.23464694 +20608,2016-09-15 10:00:00,BMFBOVESPA:MGLU3,0.23651437 +20609,2016-09-16 10:00:00,BMFBOVESPA:MGLU3,0.23819123 +20610,2016-09-19 10:00:00,BMFBOVESPA:MGLU3,0.24467002 +20611,2016-09-20 10:00:00,BMFBOVESPA:MGLU3,0.24924331 +20612,2016-09-21 10:00:00,BMFBOVESPA:MGLU3,0.26566897 +20613,2016-09-22 10:00:00,BMFBOVESPA:MGLU3,0.26841293 +20614,2016-09-23 10:00:00,BMFBOVESPA:MGLU3,0.26528787 +20615,2016-09-26 10:00:00,BMFBOVESPA:MGLU3,0.27108066 +20616,2016-09-27 10:00:00,BMFBOVESPA:MGLU3,0.28316174 +20617,2016-09-28 10:00:00,BMFBOVESPA:MGLU3,0.28582947 +20618,2016-09-29 10:00:00,BMFBOVESPA:MGLU3,0.28636302 +20619,2016-09-30 10:00:00,BMFBOVESPA:MGLU3,0.29154606 +20620,2016-10-03 10:00:00,BMFBOVESPA:MGLU3,0.29653854 +20621,2016-10-04 10:00:00,BMFBOVESPA:MGLU3,0.30107371 +20622,2016-10-05 10:00:00,BMFBOVESPA:MGLU3,0.30850527 +20623,2016-10-06 10:00:00,BMFBOVESPA:MGLU3,0.31536519 +20624,2016-10-07 10:00:00,BMFBOVESPA:MGLU3,0.32394007 +20625,2016-10-10 10:00:00,BMFBOVESPA:MGLU3,0.3449009 +20626,2016-10-11 10:00:00,BMFBOVESPA:MGLU3,0.34440547 +20627,2016-10-13 10:00:00,BMFBOVESPA:MGLU3,0.33727878 +20628,2016-10-14 10:00:00,BMFBOVESPA:MGLU3,0.34673022 +20629,2016-10-17 10:00:00,BMFBOVESPA:MGLU3,0.34299537 +20630,2016-10-18 10:00:00,BMFBOVESPA:MGLU3,0.34680643 +20631,2016-10-19 10:00:00,BMFBOVESPA:MGLU3,0.35057937 +20632,2016-10-20 10:00:00,BMFBOVESPA:MGLU3,0.35061749 +20633,2016-10-21 10:00:00,BMFBOVESPA:MGLU3,0.35450476 +20634,2016-10-24 10:00:00,BMFBOVESPA:MGLU3,0.37432228 +20635,2016-10-25 10:00:00,BMFBOVESPA:MGLU3,0.31631795 +20636,2016-10-26 10:00:00,BMFBOVESPA:MGLU3,0.26486865 +20637,2016-10-27 10:00:00,BMFBOVESPA:MGLU3,0.34676831 +20638,2016-10-28 10:00:00,BMFBOVESPA:MGLU3,0.33152407 +20639,2016-10-31 10:00:00,BMFBOVESPA:MGLU3,0.35237057 +20640,2016-11-01 10:00:00,BMFBOVESPA:MGLU3,0.35099859 +20641,2016-11-03 10:00:00,BMFBOVESPA:MGLU3,0.35061749 +20642,2016-11-04 10:00:00,BMFBOVESPA:MGLU3,0.35370444 +20643,2016-11-07 10:00:00,BMFBOVESPA:MGLU3,0.35823961 +20644,2016-11-08 10:00:00,BMFBOVESPA:MGLU3,0.36170769 +20645,2016-11-09 10:00:00,BMFBOVESPA:MGLU3,0.37344573 +20646,2016-11-10 10:00:00,BMFBOVESPA:MGLU3,0.3614028 +20647,2016-11-11 10:00:00,BMFBOVESPA:MGLU3,0.36102169 +20648,2016-11-14 10:00:00,BMFBOVESPA:MGLU3,0.35099859 +20649,2016-11-16 10:00:00,BMFBOVESPA:MGLU3,0.34913118 +20650,2016-11-17 10:00:00,BMFBOVESPA:MGLU3,0.34970284 +20651,2016-11-18 10:00:00,BMFBOVESPA:MGLU3,0.35557188 +20652,2016-11-21 10:00:00,BMFBOVESPA:MGLU3,0.36567116 +20653,2016-11-22 10:00:00,BMFBOVESPA:MGLU3,0.36784347 +20654,2016-11-23 10:00:00,BMFBOVESPA:MGLU3,0.37497016 +20655,2016-11-24 10:00:00,BMFBOVESPA:MGLU3,0.37119722 +20656,2016-11-25 10:00:00,BMFBOVESPA:MGLU3,0.37119722 +20657,2016-11-28 10:00:00,BMFBOVESPA:MGLU3,0.37428417 +20658,2016-11-29 10:00:00,BMFBOVESPA:MGLU3,0.38548869 +20659,2016-11-30 10:00:00,BMFBOVESPA:MGLU3,0.39635021 +20660,2016-12-01 10:00:00,BMFBOVESPA:MGLU3,0.3830115 +20661,2016-12-02 10:00:00,BMFBOVESPA:MGLU3,0.37729491 +20662,2016-12-05 10:00:00,BMFBOVESPA:MGLU3,0.37272165 +20663,2016-12-06 10:00:00,BMFBOVESPA:MGLU3,0.38853753 +20664,2016-12-07 10:00:00,BMFBOVESPA:MGLU3,0.39006196 +20665,2016-12-08 10:00:00,BMFBOVESPA:MGLU3,0.40164758 +20666,2016-12-09 10:00:00,BMFBOVESPA:MGLU3,0.40473454 +20667,2016-12-12 10:00:00,BMFBOVESPA:MGLU3,0.39448279 +20668,2016-12-13 10:00:00,BMFBOVESPA:MGLU3,0.40130458 +20669,2016-12-14 10:00:00,BMFBOVESPA:MGLU3,0.39257726 +20670,2016-12-15 10:00:00,BMFBOVESPA:MGLU3,0.40454398 +20671,2016-12-16 10:00:00,BMFBOVESPA:MGLU3,0.40778338 +20672,2016-12-19 10:00:00,BMFBOVESPA:MGLU3,0.39939905 +20673,2016-12-20 10:00:00,BMFBOVESPA:MGLU3,0.39539744 +20674,2016-12-21 10:00:00,BMFBOVESPA:MGLU3,0.40557297 +20675,2016-12-22 10:00:00,BMFBOVESPA:MGLU3,0.40301956 +20676,2016-12-23 10:00:00,BMFBOVESPA:MGLU3,0.40321011 +20677,2016-12-26 10:00:00,BMFBOVESPA:MGLU3,0.40397232 +20678,2016-12-27 10:00:00,BMFBOVESPA:MGLU3,0.39978016 +20679,2016-12-28 10:00:00,BMFBOVESPA:MGLU3,0.40446776 +20680,2016-12-29 10:00:00,BMFBOVESPA:MGLU3,0.4046202 +20681,2017-01-02 10:00:00,BMFBOVESPA:MGLU3,0.38762288 +20682,2017-01-03 10:00:00,BMFBOVESPA:MGLU3,0.38644145 +20683,2017-01-04 10:00:00,BMFBOVESPA:MGLU3,0.36586173 +20684,2017-01-05 10:00:00,BMFBOVESPA:MGLU3,0.37843824 +20685,2017-01-06 10:00:00,BMFBOVESPA:MGLU3,0.37599916 +20686,2017-01-09 10:00:00,BMFBOVESPA:MGLU3,0.35888748 +20687,2017-01-10 10:00:00,BMFBOVESPA:MGLU3,0.36742428 +20688,2017-01-11 10:00:00,BMFBOVESPA:MGLU3,0.37157832 +20689,2017-01-12 10:00:00,BMFBOVESPA:MGLU3,0.39635021 +20690,2017-01-13 10:00:00,BMFBOVESPA:MGLU3,0.40397232 +20691,2017-01-16 10:00:00,BMFBOVESPA:MGLU3,0.39600721 +20692,2017-01-17 10:00:00,BMFBOVESPA:MGLU3,0.40397232 +20693,2017-01-18 10:00:00,BMFBOVESPA:MGLU3,0.40606841 +20694,2017-01-19 10:00:00,BMFBOVESPA:MGLU3,0.40930781 +20695,2017-01-20 10:00:00,BMFBOVESPA:MGLU3,0.45694605 +20696,2017-01-23 10:00:00,BMFBOVESPA:MGLU3,0.47638246 +20697,2017-01-24 10:00:00,BMFBOVESPA:MGLU3,0.49711462 +20698,2017-01-26 10:00:00,BMFBOVESPA:MGLU3,0.48598633 +20699,2017-01-27 10:00:00,BMFBOVESPA:MGLU3,0.47367661 +20700,2017-01-30 10:00:00,BMFBOVESPA:MGLU3,0.44436956 +20701,2017-01-31 10:00:00,BMFBOVESPA:MGLU3,0.48777753 +20702,2017-02-01 10:00:00,BMFBOVESPA:MGLU3,0.48400458 +20703,2017-02-02 10:00:00,BMFBOVESPA:MGLU3,0.48400458 +20704,2017-02-03 10:00:00,BMFBOVESPA:MGLU3,0.48400458 +20705,2017-02-06 10:00:00,BMFBOVESPA:MGLU3,0.52969922 +20706,2017-02-07 10:00:00,BMFBOVESPA:MGLU3,0.53354835 +20707,2017-02-08 10:00:00,BMFBOVESPA:MGLU3,0.52211517 +20708,2017-02-09 10:00:00,BMFBOVESPA:MGLU3,0.52211517 +20709,2017-02-10 10:00:00,BMFBOVESPA:MGLU3,0.52699333 +20710,2017-02-13 10:00:00,BMFBOVESPA:MGLU3,0.57928107 +20711,2017-02-14 10:00:00,BMFBOVESPA:MGLU3,0.56975342 +20712,2017-02-15 10:00:00,BMFBOVESPA:MGLU3,0.58690319 +20713,2017-02-16 10:00:00,BMFBOVESPA:MGLU3,0.59452531 +20714,2017-02-17 10:00:00,BMFBOVESPA:MGLU3,0.62329881 +20715,2017-02-20 10:00:00,BMFBOVESPA:MGLU3,0.6707465 +20716,2017-02-21 10:00:00,BMFBOVESPA:MGLU3,0.72981793 +20717,2017-02-22 10:00:00,BMFBOVESPA:MGLU3,0.73808793 +20718,2017-02-23 10:00:00,BMFBOVESPA:MGLU3,0.78157212 +20719,2017-02-24 10:00:00,BMFBOVESPA:MGLU3,0.79311963 +20720,2017-03-01 10:00:00,BMFBOVESPA:MGLU3,0.81937783 +20721,2017-03-02 10:00:00,BMFBOVESPA:MGLU3,0.75458981 +20722,2017-03-03 10:00:00,BMFBOVESPA:MGLU3,0.74319471 +20723,2017-03-06 10:00:00,BMFBOVESPA:MGLU3,0.74323286 +20724,2017-03-07 10:00:00,BMFBOVESPA:MGLU3,0.70542718 +20725,2017-03-08 10:00:00,BMFBOVESPA:MGLU3,0.6707465 +20726,2017-03-09 10:00:00,BMFBOVESPA:MGLU3,0.7069135 +20727,2017-03-10 10:00:00,BMFBOVESPA:MGLU3,0.6516912 +20728,2017-03-13 10:00:00,BMFBOVESPA:MGLU3,0.64810881 +20729,2017-03-14 10:00:00,BMFBOVESPA:MGLU3,0.65931332 +20730,2017-03-15 10:00:00,BMFBOVESPA:MGLU3,0.66956507 +20731,2017-03-16 10:00:00,BMFBOVESPA:MGLU3,0.74677714 +20732,2017-03-17 10:00:00,BMFBOVESPA:MGLU3,0.70085383 +20733,2017-03-20 10:00:00,BMFBOVESPA:MGLU3,0.74510024 +20734,2017-03-21 10:00:00,BMFBOVESPA:MGLU3,0.70123498 +20735,2017-03-22 10:00:00,BMFBOVESPA:MGLU3,0.69498484 +20736,2017-03-23 10:00:00,BMFBOVESPA:MGLU3,0.72029028 +20737,2017-03-24 10:00:00,BMFBOVESPA:MGLU3,0.693994 +20738,2017-03-27 10:00:00,BMFBOVESPA:MGLU3,0.69170733 +20739,2017-03-28 10:00:00,BMFBOVESPA:MGLU3,0.67322365 +20740,2017-03-29 10:00:00,BMFBOVESPA:MGLU3,0.68732465 +20741,2017-03-30 10:00:00,BMFBOVESPA:MGLU3,0.6898018 +20742,2017-03-31 10:00:00,BMFBOVESPA:MGLU3,0.6749387 +20743,2017-04-03 10:00:00,BMFBOVESPA:MGLU3,0.69738585 +20744,2017-04-04 10:00:00,BMFBOVESPA:MGLU3,0.70043462 +20745,2017-04-05 10:00:00,BMFBOVESPA:MGLU3,0.71202028 +20746,2017-04-06 10:00:00,BMFBOVESPA:MGLU3,0.71647922 +20747,2017-04-07 10:00:00,BMFBOVESPA:MGLU3,0.71476424 +20748,2017-04-10 10:00:00,BMFBOVESPA:MGLU3,0.70504604 +20749,2017-04-11 10:00:00,BMFBOVESPA:MGLU3,0.71384959 +20750,2017-04-12 10:00:00,BMFBOVESPA:MGLU3,0.68397088 +20751,2017-04-13 10:00:00,BMFBOVESPA:MGLU3,0.65554034 +20752,2017-04-17 10:00:00,BMFBOVESPA:MGLU3,0.72314857 +20753,2017-04-18 10:00:00,BMFBOVESPA:MGLU3,0.75035954 +20754,2017-04-19 10:00:00,BMFBOVESPA:MGLU3,0.78507829 +20755,2017-04-20 10:00:00,BMFBOVESPA:MGLU3,0.81632898 +20756,2017-04-24 10:00:00,BMFBOVESPA:MGLU3,0.80032253 +20757,2017-04-25 10:00:00,BMFBOVESPA:MGLU3,0.798417 +20758,2017-04-26 10:00:00,BMFBOVESPA:MGLU3,0.80859366 +20759,2017-04-27 10:00:00,BMFBOVESPA:MGLU3,0.85010714 +20760,2017-04-28 10:00:00,BMFBOVESPA:MGLU3,0.85320912 +20761,2017-05-02 10:00:00,BMFBOVESPA:MGLU3,0.87691473 +20762,2017-05-03 10:00:00,BMFBOVESPA:MGLU3,0.88082098 +20763,2017-05-04 10:00:00,BMFBOVESPA:MGLU3,0.86933201 +20764,2017-05-05 10:00:00,BMFBOVESPA:MGLU3,0.99188102 +20765,2017-05-08 10:00:00,BMFBOVESPA:MGLU3,1.00719964 +20766,2017-05-09 10:00:00,BMFBOVESPA:MGLU3,1.03867942 +20767,2017-05-10 10:00:00,BMFBOVESPA:MGLU3,1.0723038 +20768,2017-05-11 10:00:00,BMFBOVESPA:MGLU3,1.00911447 +20769,2017-05-12 10:00:00,BMFBOVESPA:MGLU3,1.01485896 +20770,2017-05-15 10:00:00,BMFBOVESPA:MGLU3,1.04358138 +20771,2017-05-16 10:00:00,BMFBOVESPA:MGLU3,1.07996312 +20772,2017-05-17 10:00:00,BMFBOVESPA:MGLU3,1.07437186 +20773,2017-05-18 10:00:00,BMFBOVESPA:MGLU3,0.89996926 +20774,2017-05-19 10:00:00,BMFBOVESPA:MGLU3,0.95166962 +20775,2017-05-22 10:00:00,BMFBOVESPA:MGLU3,0.84972417 +20776,2017-05-23 10:00:00,BMFBOVESPA:MGLU3,0.9263556 +20777,2017-05-24 10:00:00,BMFBOVESPA:MGLU3,0.95618858 +20778,2017-05-25 10:00:00,BMFBOVESPA:MGLU3,0.95255045 +20779,2017-05-26 10:00:00,BMFBOVESPA:MGLU3,0.97656239 +20780,2017-05-29 10:00:00,BMFBOVESPA:MGLU3,0.98996619 +20781,2017-05-30 10:00:00,BMFBOVESPA:MGLU3,0.99571067 +20782,2017-05-31 10:00:00,BMFBOVESPA:MGLU3,0.96124377 +20783,2017-06-01 10:00:00,BMFBOVESPA:MGLU3,0.94829953 +20784,2017-06-02 10:00:00,BMFBOVESPA:MGLU3,0.92486203 +20785,2017-06-05 10:00:00,BMFBOVESPA:MGLU3,0.90759032 +20786,2017-06-06 10:00:00,BMFBOVESPA:MGLU3,0.90762858 +20787,2017-06-07 10:00:00,BMFBOVESPA:MGLU3,0.95546102 +20788,2017-06-08 10:00:00,BMFBOVESPA:MGLU3,0.98502589 +20789,2017-06-09 10:00:00,BMFBOVESPA:MGLU3,0.96507342 +20790,2017-06-12 10:00:00,BMFBOVESPA:MGLU3,0.95094199 +20791,2017-06-13 10:00:00,BMFBOVESPA:MGLU3,0.97912826 +20792,2017-06-14 10:00:00,BMFBOVESPA:MGLU3,0.9842217 +20793,2017-06-16 10:00:00,BMFBOVESPA:MGLU3,0.99188102 +20794,2017-06-19 10:00:00,BMFBOVESPA:MGLU3,0.9842217 +20795,2017-06-20 10:00:00,BMFBOVESPA:MGLU3,0.94159763 +20796,2017-06-21 10:00:00,BMFBOVESPA:MGLU3,0.93826583 +20797,2017-06-22 10:00:00,BMFBOVESPA:MGLU3,0.91528789 +20798,2017-06-23 10:00:00,BMFBOVESPA:MGLU3,0.93707863 +20799,2017-06-26 10:00:00,BMFBOVESPA:MGLU3,0.96124377 +20800,2017-06-27 10:00:00,BMFBOVESPA:MGLU3,0.94209548 +20801,2017-06-28 10:00:00,BMFBOVESPA:MGLU3,0.9229472 +20802,2017-06-29 10:00:00,BMFBOVESPA:MGLU3,0.95159303 +20803,2017-06-30 10:00:00,BMFBOVESPA:MGLU3,0.98039205 +20804,2017-07-03 10:00:00,BMFBOVESPA:MGLU3,0.99571067 +20805,2017-07-04 10:00:00,BMFBOVESPA:MGLU3,0.99571067 +20806,2017-07-05 10:00:00,BMFBOVESPA:MGLU3,0.99571067 +20807,2017-07-06 10:00:00,BMFBOVESPA:MGLU3,0.99341284 +20808,2017-07-07 10:00:00,BMFBOVESPA:MGLU3,1.09332858 +20809,2017-07-10 10:00:00,BMFBOVESPA:MGLU3,1.14054832 +20810,2017-07-11 10:00:00,BMFBOVESPA:MGLU3,1.16417722 +20811,2017-07-12 10:00:00,BMFBOVESPA:MGLU3,1.20634178 +20812,2017-07-13 10:00:00,BMFBOVESPA:MGLU3,1.15655624 +20813,2017-07-14 10:00:00,BMFBOVESPA:MGLU3,1.21017143 +20814,2017-07-17 10:00:00,BMFBOVESPA:MGLU3,1.26393985 +20815,2017-07-18 10:00:00,BMFBOVESPA:MGLU3,1.31740181 +20816,2017-07-19 10:00:00,BMFBOVESPA:MGLU3,1.32161448 +20817,2017-07-20 10:00:00,BMFBOVESPA:MGLU3,1.33417571 +20818,2017-07-21 10:00:00,BMFBOVESPA:MGLU3,1.28331791 +20819,2017-07-24 10:00:00,BMFBOVESPA:MGLU3,1.28293491 +20820,2017-07-25 10:00:00,BMFBOVESPA:MGLU3,1.32663129 +20821,2017-07-26 10:00:00,BMFBOVESPA:MGLU3,1.3164444 +20822,2017-07-27 10:00:00,BMFBOVESPA:MGLU3,1.332797 +20823,2017-07-28 10:00:00,BMFBOVESPA:MGLU3,1.40406694 +20824,2017-07-31 10:00:00,BMFBOVESPA:MGLU3,1.40502435 +20825,2017-08-01 10:00:00,BMFBOVESPA:MGLU3,1.4183133 +20826,2017-08-02 10:00:00,BMFBOVESPA:MGLU3,1.42417264 +20827,2017-08-03 10:00:00,BMFBOVESPA:MGLU3,1.42631724 +20828,2017-08-04 10:00:00,BMFBOVESPA:MGLU3,1.50505498 +20829,2017-08-07 10:00:00,BMFBOVESPA:MGLU3,1.53186258 +20830,2017-08-08 10:00:00,BMFBOVESPA:MGLU3,1.51033991 +20831,2017-08-09 10:00:00,BMFBOVESPA:MGLU3,1.5528108 +20832,2017-08-10 10:00:00,BMFBOVESPA:MGLU3,1.51872689 +20833,2017-08-11 10:00:00,BMFBOVESPA:MGLU3,1.58536288 +20834,2017-08-14 10:00:00,BMFBOVESPA:MGLU3,1.70672469 +20835,2017-08-15 10:00:00,BMFBOVESPA:MGLU3,1.73965977 +20836,2017-08-16 10:00:00,BMFBOVESPA:MGLU3,1.87653165 +20837,2017-08-17 10:00:00,BMFBOVESPA:MGLU3,1.72717505 +20838,2017-08-18 10:00:00,BMFBOVESPA:MGLU3,1.75398265 +20839,2017-08-21 10:00:00,BMFBOVESPA:MGLU3,1.8114275 +20840,2017-08-22 10:00:00,BMFBOVESPA:MGLU3,1.79216432 +20841,2017-08-23 10:00:00,BMFBOVESPA:MGLU3,1.7734756 +20842,2017-08-24 10:00:00,BMFBOVESPA:MGLU3,1.82712912 +20843,2017-08-25 10:00:00,BMFBOVESPA:MGLU3,1.83352457 +20844,2017-08-28 10:00:00,BMFBOVESPA:MGLU3,1.89181195 +20845,2017-08-29 10:00:00,BMFBOVESPA:MGLU3,1.89950959 +20846,2017-08-30 10:00:00,BMFBOVESPA:MGLU3,1.97227307 +20847,2017-08-31 10:00:00,BMFBOVESPA:MGLU3,2.17524486 +20848,2017-09-01 10:00:00,BMFBOVESPA:MGLU3,2.16046242 +20849,2017-09-04 10:00:00,BMFBOVESPA:MGLU3,2.381242 +20850,2017-09-05 10:00:00,BMFBOVESPA:MGLU3,2.51225486 +20851,2017-09-06 10:00:00,BMFBOVESPA:MGLU3,2.61672802 +20852,2017-09-08 10:00:00,BMFBOVESPA:MGLU3,2.41789205 +20853,2017-09-11 10:00:00,BMFBOVESPA:MGLU3,2.39889711 +20854,2017-09-12 10:00:00,BMFBOVESPA:MGLU3,2.1145832 +20855,2017-09-13 10:00:00,BMFBOVESPA:MGLU3,2.21507358 +20856,2017-09-14 10:00:00,BMFBOVESPA:MGLU3,2.51225486 +20857,2017-09-15 10:00:00,BMFBOVESPA:MGLU3,2.54871325 +20858,2017-09-18 10:00:00,BMFBOVESPA:MGLU3,2.48927692 +20859,2017-09-19 10:00:00,BMFBOVESPA:MGLU3,2.41574744 +20860,2017-09-20 10:00:00,BMFBOVESPA:MGLU3,2.3131127 +20861,2017-09-21 10:00:00,BMFBOVESPA:MGLU3,2.33241408 +20862,2017-09-22 10:00:00,BMFBOVESPA:MGLU3,2.29932603 +20863,2017-09-25 10:00:00,BMFBOVESPA:MGLU3,2.19975495 +20864,2017-09-26 10:00:00,BMFBOVESPA:MGLU3,2.26685039 +20865,2017-09-27 10:00:00,BMFBOVESPA:MGLU3,2.09283078 +20866,2017-09-28 10:00:00,BMFBOVESPA:MGLU3,2.16758575 +20867,2017-09-29 10:00:00,BMFBOVESPA:MGLU3,2.27359061 +20868,2017-10-02 10:00:00,BMFBOVESPA:MGLU3,2.38602928 +20869,2017-10-03 10:00:00,BMFBOVESPA:MGLU3,2.42003666 +20870,2017-10-04 10:00:00,BMFBOVESPA:MGLU3,2.43566172 +20871,2017-10-05 10:00:00,BMFBOVESPA:MGLU3,2.4019608 +20872,2017-10-06 10:00:00,BMFBOVESPA:MGLU3,2.44178908 +20873,2017-10-09 10:00:00,BMFBOVESPA:MGLU3,2.38327205 +20874,2017-10-10 10:00:00,BMFBOVESPA:MGLU3,2.43933828 +20875,2017-10-11 10:00:00,BMFBOVESPA:MGLU3,2.35906859 +20876,2017-10-13 10:00:00,BMFBOVESPA:MGLU3,2.2273283 +20877,2017-10-16 10:00:00,BMFBOVESPA:MGLU3,2.12316182 +20878,2017-10-17 10:00:00,BMFBOVESPA:MGLU3,1.9546568 +20879,2017-10-18 10:00:00,BMFBOVESPA:MGLU3,2.16666666 +20880,2017-10-19 10:00:00,BMFBOVESPA:MGLU3,2.14430137 +20881,2017-10-20 10:00:00,BMFBOVESPA:MGLU3,2.21966899 +20882,2017-10-23 10:00:00,BMFBOVESPA:MGLU3,2.12009791 +20883,2017-10-24 10:00:00,BMFBOVESPA:MGLU3,2.10784319 +20884,2017-10-25 10:00:00,BMFBOVESPA:MGLU3,2.10845584 +20885,2017-10-26 10:00:00,BMFBOVESPA:MGLU3,2.01225487 +20886,2017-10-27 10:00:00,BMFBOVESPA:MGLU3,1.96078428 +20887,2017-10-30 10:00:00,BMFBOVESPA:MGLU3,1.93780634 +20888,2017-10-31 10:00:00,BMFBOVESPA:MGLU3,1.95312496 +20889,2017-11-01 10:00:00,BMFBOVESPA:MGLU3,2.05238961 +20890,2017-11-03 10:00:00,BMFBOVESPA:MGLU3,1.88511023 +20891,2017-11-06 10:00:00,BMFBOVESPA:MGLU3,1.7463235 +20892,2017-11-07 10:00:00,BMFBOVESPA:MGLU3,1.57996321 +20893,2017-11-08 10:00:00,BMFBOVESPA:MGLU3,1.68872543 +20894,2017-11-09 10:00:00,BMFBOVESPA:MGLU3,1.58455883 +20895,2017-11-10 10:00:00,BMFBOVESPA:MGLU3,1.50306373 +20896,2017-11-13 10:00:00,BMFBOVESPA:MGLU3,1.56678916 +20897,2017-11-14 10:00:00,BMFBOVESPA:MGLU3,1.68259795 +20898,2017-11-16 10:00:00,BMFBOVESPA:MGLU3,1.7463235 +20899,2017-11-17 10:00:00,BMFBOVESPA:MGLU3,1.81678915 +20900,2017-11-21 10:00:00,BMFBOVESPA:MGLU3,1.85661755 +20901,2017-11-22 10:00:00,BMFBOVESPA:MGLU3,1.84834562 +20902,2017-11-23 10:00:00,BMFBOVESPA:MGLU3,1.79871317 +20903,2017-11-24 10:00:00,BMFBOVESPA:MGLU3,1.88265931 +20904,2017-11-27 10:00:00,BMFBOVESPA:MGLU3,1.82567399 +20905,2017-11-28 10:00:00,BMFBOVESPA:MGLU3,1.80055144 +20906,2017-11-29 10:00:00,BMFBOVESPA:MGLU3,1.78308823 +20907,2017-11-30 10:00:00,BMFBOVESPA:MGLU3,1.74080879 +20908,2017-12-01 10:00:00,BMFBOVESPA:MGLU3,1.78339455 +20909,2017-12-04 10:00:00,BMFBOVESPA:MGLU3,1.76776961 +20910,2017-12-05 10:00:00,BMFBOVESPA:MGLU3,1.76164213 +20911,2017-12-06 10:00:00,BMFBOVESPA:MGLU3,1.78645833 +20912,2017-12-07 10:00:00,BMFBOVESPA:MGLU3,1.97487738 +20913,2017-12-08 10:00:00,BMFBOVESPA:MGLU3,2.14338228 +20914,2017-12-11 10:00:00,BMFBOVESPA:MGLU3,2.13725492 +20915,2017-12-12 10:00:00,BMFBOVESPA:MGLU3,2.1360294 +20916,2017-12-13 10:00:00,BMFBOVESPA:MGLU3,2.10784319 +20917,2017-12-14 10:00:00,BMFBOVESPA:MGLU3,2.12009791 +20918,2017-12-15 10:00:00,BMFBOVESPA:MGLU3,2.12653195 +20919,2017-12-18 10:00:00,BMFBOVESPA:MGLU3,2.10753676 +20920,2017-12-19 10:00:00,BMFBOVESPA:MGLU3,2.050245 +20921,2017-12-20 10:00:00,BMFBOVESPA:MGLU3,2.14566508 +20922,2017-12-21 10:00:00,BMFBOVESPA:MGLU3,2.22548789 +20923,2017-12-22 10:00:00,BMFBOVESPA:MGLU3,2.24552073 +20924,2017-12-26 10:00:00,BMFBOVESPA:MGLU3,2.32657635 +20925,2017-12-27 10:00:00,BMFBOVESPA:MGLU3,2.3823601 +20926,2017-12-28 10:00:00,BMFBOVESPA:MGLU3,2.47235346 +20927,2018-01-02 10:00:00,BMFBOVESPA:MGLU3,2.44399943 +20928,2018-01-03 10:00:00,BMFBOVESPA:MGLU3,2.41317976 +20929,2018-01-04 10:00:00,BMFBOVESPA:MGLU3,2.47112064 +20930,2018-01-05 10:00:00,BMFBOVESPA:MGLU3,2.42242551 +20931,2018-01-08 10:00:00,BMFBOVESPA:MGLU3,2.4227338 +20932,2018-01-09 10:00:00,BMFBOVESPA:MGLU3,2.36448463 +20933,2018-01-10 10:00:00,BMFBOVESPA:MGLU3,2.38852394 +20934,2018-01-11 10:00:00,BMFBOVESPA:MGLU3,2.39283866 +20935,2018-01-12 10:00:00,BMFBOVESPA:MGLU3,2.39037306 +20936,2018-01-15 10:00:00,BMFBOVESPA:MGLU3,2.43167153 +20937,2018-01-16 10:00:00,BMFBOVESPA:MGLU3,2.42550744 +20938,2018-01-17 10:00:00,BMFBOVESPA:MGLU3,2.42797308 +20939,2018-01-18 10:00:00,BMFBOVESPA:MGLU3,2.38821568 +20940,2018-01-19 10:00:00,BMFBOVESPA:MGLU3,2.36540919 +20941,2018-01-22 10:00:00,BMFBOVESPA:MGLU3,2.37311411 +20942,2018-01-23 10:00:00,BMFBOVESPA:MGLU3,2.30839288 +20943,2018-01-24 10:00:00,BMFBOVESPA:MGLU3,2.4960845 +20944,2018-01-26 10:00:00,BMFBOVESPA:MGLU3,2.55186825 +20945,2018-01-29 10:00:00,BMFBOVESPA:MGLU3,2.60734349 +20946,2018-01-30 10:00:00,BMFBOVESPA:MGLU3,2.60919286 +20947,2018-01-31 10:00:00,BMFBOVESPA:MGLU3,2.6061107 +20948,2018-02-01 10:00:00,BMFBOVESPA:MGLU3,2.64617636 +20949,2018-02-02 10:00:00,BMFBOVESPA:MGLU3,2.58453703 +20950,2018-02-05 10:00:00,BMFBOVESPA:MGLU3,2.48498939 +20951,2018-02-06 10:00:00,BMFBOVESPA:MGLU3,2.51611732 +20952,2018-02-07 10:00:00,BMFBOVESPA:MGLU3,2.43475344 +20953,2018-02-08 10:00:00,BMFBOVESPA:MGLU3,2.34229444 +20954,2018-02-09 10:00:00,BMFBOVESPA:MGLU3,2.27726492 +20955,2018-02-14 10:00:00,BMFBOVESPA:MGLU3,2.30222879 +20956,2018-02-15 10:00:00,BMFBOVESPA:MGLU3,2.44122553 +20957,2018-02-16 10:00:00,BMFBOVESPA:MGLU3,2.4227338 +20958,2018-02-19 10:00:00,BMFBOVESPA:MGLU3,2.5352256 +20959,2018-02-20 10:00:00,BMFBOVESPA:MGLU3,2.55772383 +20960,2018-02-21 10:00:00,BMFBOVESPA:MGLU3,2.45139608 +20961,2018-02-22 10:00:00,BMFBOVESPA:MGLU3,2.50933696 +20962,2018-02-23 10:00:00,BMFBOVESPA:MGLU3,2.68100249 +20963,2018-02-26 10:00:00,BMFBOVESPA:MGLU3,2.90691068 +20964,2018-02-27 10:00:00,BMFBOVESPA:MGLU3,2.81999923 +20965,2018-02-28 10:00:00,BMFBOVESPA:MGLU3,2.80613048 +20966,2018-03-01 10:00:00,BMFBOVESPA:MGLU3,2.8409566 +20967,2018-03-02 10:00:00,BMFBOVESPA:MGLU3,2.86129746 +20968,2018-03-05 10:00:00,BMFBOVESPA:MGLU3,2.78609766 +20969,2018-03-06 10:00:00,BMFBOVESPA:MGLU3,2.74849761 +20970,2018-03-07 10:00:00,BMFBOVESPA:MGLU3,2.7746943 +20971,2018-03-08 10:00:00,BMFBOVESPA:MGLU3,2.71952707 +20972,2018-03-09 10:00:00,BMFBOVESPA:MGLU3,2.79534341 +20973,2018-03-12 10:00:00,BMFBOVESPA:MGLU3,2.85328453 +20974,2018-03-13 10:00:00,BMFBOVESPA:MGLU3,2.82154031 +20975,2018-03-14 10:00:00,BMFBOVESPA:MGLU3,2.76452374 +20976,2018-03-15 10:00:00,BMFBOVESPA:MGLU3,2.8045894 +20977,2018-03-16 10:00:00,BMFBOVESPA:MGLU3,2.85698274 +20978,2018-03-19 10:00:00,BMFBOVESPA:MGLU3,2.79534341 +20979,2018-03-20 10:00:00,BMFBOVESPA:MGLU3,2.77376974 +20980,2018-03-21 10:00:00,BMFBOVESPA:MGLU3,2.86622873 +20981,2018-03-22 10:00:00,BMFBOVESPA:MGLU3,2.93988769 +20982,2018-03-23 10:00:00,BMFBOVESPA:MGLU3,2.92170421 +20983,2018-03-26 10:00:00,BMFBOVESPA:MGLU3,3.08196637 +20984,2018-03-27 10:00:00,BMFBOVESPA:MGLU3,2.98026139 +20985,2018-03-28 10:00:00,BMFBOVESPA:MGLU3,2.98950738 +20986,2018-03-29 10:00:00,BMFBOVESPA:MGLU3,3.0175534 +20987,2018-04-02 10:00:00,BMFBOVESPA:MGLU3,3.01786141 +20988,2018-04-03 10:00:00,BMFBOVESPA:MGLU3,2.98950738 +20989,2018-04-04 10:00:00,BMFBOVESPA:MGLU3,2.97409755 +20990,2018-04-05 10:00:00,BMFBOVESPA:MGLU3,3.04159268 +20991,2018-04-06 10:00:00,BMFBOVESPA:MGLU3,3.02340895 +20992,2018-04-09 10:00:00,BMFBOVESPA:MGLU3,2.97810401 +20993,2018-04-10 10:00:00,BMFBOVESPA:MGLU3,2.92478615 +20994,2018-04-11 10:00:00,BMFBOVESPA:MGLU3,2.98550092 +20995,2018-04-12 10:00:00,BMFBOVESPA:MGLU3,3.0668648 +20996,2018-04-13 10:00:00,BMFBOVESPA:MGLU3,3.02803196 +20997,2018-04-16 10:00:00,BMFBOVESPA:MGLU3,2.963927 +20998,2018-04-17 10:00:00,BMFBOVESPA:MGLU3,2.99775143 +20999,2018-04-18 10:00:00,BMFBOVESPA:MGLU3,2.95757529 +21000,2018-04-19 10:00:00,BMFBOVESPA:MGLU3,2.91678115 +21001,2018-04-20 10:00:00,BMFBOVESPA:MGLU3,2.99497014 +21002,2018-04-23 10:00:00,BMFBOVESPA:MGLU3,3.08644788 +21003,2018-04-24 10:00:00,BMFBOVESPA:MGLU3,3.12476956 +21004,2018-04-25 10:00:00,BMFBOVESPA:MGLU3,3.1349681 +21005,2018-04-26 10:00:00,BMFBOVESPA:MGLU3,3.22953634 +21006,2018-04-27 10:00:00,BMFBOVESPA:MGLU3,3.25426006 +21007,2018-04-30 10:00:00,BMFBOVESPA:MGLU3,3.29783562 +21008,2018-05-02 10:00:00,BMFBOVESPA:MGLU3,3.16772703 +21009,2018-05-03 10:00:00,BMFBOVESPA:MGLU3,3.00393227 +21010,2018-05-04 10:00:00,BMFBOVESPA:MGLU3,3.0193846 +21011,2018-05-07 10:00:00,BMFBOVESPA:MGLU3,2.99311567 +21012,2018-05-08 10:00:00,BMFBOVESPA:MGLU3,3.43010754 +21013,2018-05-09 10:00:00,BMFBOVESPA:MGLU3,3.48079117 +21014,2018-05-10 10:00:00,BMFBOVESPA:MGLU3,3.38405961 +21015,2018-05-11 10:00:00,BMFBOVESPA:MGLU3,3.35779065 +21016,2018-05-14 10:00:00,BMFBOVESPA:MGLU3,3.34233832 +21017,2018-05-15 10:00:00,BMFBOVESPA:MGLU3,3.29041851 +21018,2018-05-16 10:00:00,BMFBOVESPA:MGLU3,3.46781122 +21019,2018-05-17 10:00:00,BMFBOVESPA:MGLU3,3.37942391 +21020,2018-05-18 10:00:00,BMFBOVESPA:MGLU3,3.24777008 +21021,2018-05-21 10:00:00,BMFBOVESPA:MGLU3,3.38498675 +21022,2018-05-22 10:00:00,BMFBOVESPA:MGLU3,3.52313055 +21023,2018-05-23 10:00:00,BMFBOVESPA:MGLU3,3.45761268 +21024,2018-05-24 10:00:00,BMFBOVESPA:MGLU3,3.49191685 +21025,2018-05-25 10:00:00,BMFBOVESPA:MGLU3,3.46132124 +21026,2018-05-28 10:00:00,BMFBOVESPA:MGLU3,3.24498866 +21027,2018-05-29 10:00:00,BMFBOVESPA:MGLU3,3.22922729 +21028,2018-05-30 10:00:00,BMFBOVESPA:MGLU3,3.35068258 +21029,2018-06-01 10:00:00,BMFBOVESPA:MGLU3,3.56856039 +21030,2018-06-04 10:00:00,BMFBOVESPA:MGLU3,3.84268467 +21031,2018-06-05 10:00:00,BMFBOVESPA:MGLU3,3.74008122 +21032,2018-06-06 10:00:00,BMFBOVESPA:MGLU3,3.53332909 +21033,2018-06-07 10:00:00,BMFBOVESPA:MGLU3,3.28825518 +21034,2018-06-08 10:00:00,BMFBOVESPA:MGLU3,3.26013195 +21035,2018-06-11 10:00:00,BMFBOVESPA:MGLU3,3.28269234 +21036,2018-06-12 10:00:00,BMFBOVESPA:MGLU3,3.39951193 +21037,2018-06-13 10:00:00,BMFBOVESPA:MGLU3,3.47399215 +21038,2018-06-14 10:00:00,BMFBOVESPA:MGLU3,3.69001568 +21039,2018-06-15 10:00:00,BMFBOVESPA:MGLU3,3.70299564 +21040,2018-06-18 10:00:00,BMFBOVESPA:MGLU3,3.63995014 +21041,2018-06-19 10:00:00,BMFBOVESPA:MGLU3,3.82166951 +21042,2018-06-20 10:00:00,BMFBOVESPA:MGLU3,3.76078734 +21043,2018-06-21 10:00:00,BMFBOVESPA:MGLU3,3.75831497 +21044,2018-06-22 10:00:00,BMFBOVESPA:MGLU3,3.79540055 +21045,2018-06-25 10:00:00,BMFBOVESPA:MGLU3,3.79354627 +21046,2018-06-26 10:00:00,BMFBOVESPA:MGLU3,3.82414188 +21047,2018-06-27 10:00:00,BMFBOVESPA:MGLU3,3.75584259 +21048,2018-06-28 10:00:00,BMFBOVESPA:MGLU3,3.81827 +21049,2018-06-29 10:00:00,BMFBOVESPA:MGLU3,3.95548666 +21050,2018-07-02 10:00:00,BMFBOVESPA:MGLU3,3.87637075 +21051,2018-07-03 10:00:00,BMFBOVESPA:MGLU3,3.84855656 +21052,2018-07-04 10:00:00,BMFBOVESPA:MGLU3,3.84299372 +21053,2018-07-05 10:00:00,BMFBOVESPA:MGLU3,3.70855847 +21054,2018-07-06 10:00:00,BMFBOVESPA:MGLU3,3.76109639 +21055,2018-07-10 10:00:00,BMFBOVESPA:MGLU3,3.6482944 +21056,2018-07-11 10:00:00,BMFBOVESPA:MGLU3,3.53889192 +21057,2018-07-12 10:00:00,BMFBOVESPA:MGLU3,3.81270716 +21058,2018-07-13 10:00:00,BMFBOVESPA:MGLU3,3.88286072 +21059,2018-07-16 10:00:00,BMFBOVESPA:MGLU3,3.9477605 +21060,2018-07-17 10:00:00,BMFBOVESPA:MGLU3,4.07941432 +21061,2018-07-18 10:00:00,BMFBOVESPA:MGLU3,3.92334582 +21062,2018-07-19 10:00:00,BMFBOVESPA:MGLU3,3.98577322 +21063,2018-07-20 10:00:00,BMFBOVESPA:MGLU3,4.04758253 +21064,2018-07-23 10:00:00,BMFBOVESPA:MGLU3,4.01204248 +21065,2018-07-24 10:00:00,BMFBOVESPA:MGLU3,4.1338062 +21066,2018-07-25 10:00:00,BMFBOVESPA:MGLU3,4.11031898 +21067,2018-07-26 10:00:00,BMFBOVESPA:MGLU3,4.06550723 +21068,2018-07-27 10:00:00,BMFBOVESPA:MGLU3,4.01142408 +21069,2018-07-30 10:00:00,BMFBOVESPA:MGLU3,4.01760501 +21070,2018-07-31 10:00:00,BMFBOVESPA:MGLU3,4.08744922 +21071,2018-08-01 10:00:00,BMFBOVESPA:MGLU3,4.14925853 +21072,2018-08-02 10:00:00,BMFBOVESPA:MGLU3,4.2293022 +21073,2018-08-03 10:00:00,BMFBOVESPA:MGLU3,4.23270171 +21074,2018-08-06 10:00:00,BMFBOVESPA:MGLU3,4.26484225 +21075,2018-08-07 10:00:00,BMFBOVESPA:MGLU3,4.5089887 +21076,2018-08-08 10:00:00,BMFBOVESPA:MGLU3,4.32757869 +21077,2018-08-09 10:00:00,BMFBOVESPA:MGLU3,4.54267539 +21078,2018-08-10 10:00:00,BMFBOVESPA:MGLU3,4.29667404 +21079,2018-08-13 10:00:00,BMFBOVESPA:MGLU3,4.35755621 +21080,2018-08-14 10:00:00,BMFBOVESPA:MGLU3,4.38351612 +21081,2018-08-15 10:00:00,BMFBOVESPA:MGLU3,4.28554836 +21082,2018-08-16 10:00:00,BMFBOVESPA:MGLU3,4.21230433 +21083,2018-08-17 10:00:00,BMFBOVESPA:MGLU3,4.13040669 +21084,2018-08-20 10:00:00,BMFBOVESPA:MGLU3,4.27627697 +21085,2018-08-21 10:00:00,BMFBOVESPA:MGLU3,4.09301237 +21086,2018-08-22 10:00:00,BMFBOVESPA:MGLU3,4.14864106 +21087,2018-08-23 10:00:00,BMFBOVESPA:MGLU3,4.10321091 +21088,2018-08-24 10:00:00,BMFBOVESPA:MGLU3,4.07941432 +21089,2018-08-27 10:00:00,BMFBOVESPA:MGLU3,4.06148962 +21090,2018-08-28 10:00:00,BMFBOVESPA:MGLU3,3.99720794 +21091,2018-08-29 10:00:00,BMFBOVESPA:MGLU3,4.08281383 +21092,2018-08-30 10:00:00,BMFBOVESPA:MGLU3,3.94343384 +21093,2018-08-31 10:00:00,BMFBOVESPA:MGLU3,4.02533118 +21094,2018-09-03 10:00:00,BMFBOVESPA:MGLU3,3.90820254 +21095,2018-09-04 10:00:00,BMFBOVESPA:MGLU3,3.64674917 +21096,2018-09-05 10:00:00,BMFBOVESPA:MGLU3,3.76511399 +21097,2018-09-06 10:00:00,BMFBOVESPA:MGLU3,3.86926267 +21098,2018-09-10 10:00:00,BMFBOVESPA:MGLU3,3.76604113 +21099,2018-09-11 10:00:00,BMFBOVESPA:MGLU3,3.68074429 +21100,2018-09-12 10:00:00,BMFBOVESPA:MGLU3,3.69001568 +21101,2018-09-13 10:00:00,BMFBOVESPA:MGLU3,3.56732421 +21102,2018-09-14 10:00:00,BMFBOVESPA:MGLU3,3.58493986 +21103,2018-09-17 10:00:00,BMFBOVESPA:MGLU3,3.67425431 +21104,2018-09-18 10:00:00,BMFBOVESPA:MGLU3,3.84546609 +21105,2018-09-19 10:00:00,BMFBOVESPA:MGLU3,3.67796287 +21106,2018-09-20 10:00:00,BMFBOVESPA:MGLU3,3.66189245 +21107,2018-09-21 10:00:00,BMFBOVESPA:MGLU3,3.83217709 +21108,2018-09-24 10:00:00,BMFBOVESPA:MGLU3,3.75151594 +21109,2018-09-25 10:00:00,BMFBOVESPA:MGLU3,3.80559909 +21110,2018-09-26 10:00:00,BMFBOVESPA:MGLU3,3.77500348 +21111,2018-09-27 10:00:00,BMFBOVESPA:MGLU3,3.83743088 +21112,2018-09-28 10:00:00,BMFBOVESPA:MGLU3,3.78551106 +21113,2018-10-01 10:00:00,BMFBOVESPA:MGLU3,3.78983771 +21114,2018-10-02 10:00:00,BMFBOVESPA:MGLU3,4.02996657 +21115,2018-10-03 10:00:00,BMFBOVESPA:MGLU3,4.30625448 +21116,2018-10-04 10:00:00,BMFBOVESPA:MGLU3,4.31119923 +21117,2018-10-05 10:00:00,BMFBOVESPA:MGLU3,4.38846086 +21118,2018-10-08 10:00:00,BMFBOVESPA:MGLU3,4.59057699 +21119,2018-10-09 10:00:00,BMFBOVESPA:MGLU3,4.64187902 +21120,2018-10-10 10:00:00,BMFBOVESPA:MGLU3,4.43945323 +21121,2018-10-11 10:00:00,BMFBOVESPA:MGLU3,4.65733135 +21122,2018-10-15 10:00:00,BMFBOVESPA:MGLU3,4.63569809 +21123,2018-10-16 10:00:00,BMFBOVESPA:MGLU3,4.92002091 +21124,2018-10-17 10:00:00,BMFBOVESPA:MGLU3,4.99882778 +21125,2018-10-18 10:00:00,BMFBOVESPA:MGLU3,4.97194073 +21126,2018-10-19 10:00:00,BMFBOVESPA:MGLU3,5.22288652 +21127,2018-10-22 10:00:00,BMFBOVESPA:MGLU3,5.16416798 +21128,2018-10-23 10:00:00,BMFBOVESPA:MGLU3,5.2247408 +21129,2018-10-24 10:00:00,BMFBOVESPA:MGLU3,5.19198186 +21130,2018-10-25 10:00:00,BMFBOVESPA:MGLU3,5.19878089 +21131,2018-10-26 10:00:00,BMFBOVESPA:MGLU3,5.15489628 +21132,2018-10-29 10:00:00,BMFBOVESPA:MGLU3,5.14407965 +21133,2018-10-30 10:00:00,BMFBOVESPA:MGLU3,5.23123077 +21134,2018-10-31 10:00:00,BMFBOVESPA:MGLU3,5.21670559 +21135,2018-11-01 10:00:00,BMFBOVESPA:MGLU3,5.25162754 +21136,2018-11-05 10:00:00,BMFBOVESPA:MGLU3,5.34526926 +21137,2018-11-06 10:00:00,BMFBOVESPA:MGLU3,4.89838765 +21138,2018-11-07 10:00:00,BMFBOVESPA:MGLU3,4.66351197 +21139,2018-11-08 10:00:00,BMFBOVESPA:MGLU3,4.56060009 +21140,2018-11-09 10:00:00,BMFBOVESPA:MGLU3,4.52444103 +21141,2018-11-12 10:00:00,BMFBOVESPA:MGLU3,4.74510026 +21142,2018-11-13 10:00:00,BMFBOVESPA:MGLU3,4.74108296 +21143,2018-11-14 10:00:00,BMFBOVESPA:MGLU3,4.80567369 +21144,2018-11-16 10:00:00,BMFBOVESPA:MGLU3,4.83657834 +21145,2018-11-19 10:00:00,BMFBOVESPA:MGLU3,4.82576141 +21146,2018-11-21 10:00:00,BMFBOVESPA:MGLU3,4.79763879 +21147,2018-11-22 10:00:00,BMFBOVESPA:MGLU3,4.94474463 +21148,2018-11-23 10:00:00,BMFBOVESPA:MGLU3,5.01737088 +21149,2018-11-26 10:00:00,BMFBOVESPA:MGLU3,4.88818912 +21150,2018-11-27 10:00:00,BMFBOVESPA:MGLU3,5.21577845 +21151,2018-11-28 10:00:00,BMFBOVESPA:MGLU3,5.2553364 +21152,2018-11-29 10:00:00,BMFBOVESPA:MGLU3,5.29211325 +21153,2018-11-30 10:00:00,BMFBOVESPA:MGLU3,5.08783318 +21154,2018-12-03 10:00:00,BMFBOVESPA:MGLU3,5.01057155 +21155,2018-12-04 10:00:00,BMFBOVESPA:MGLU3,5.09308697 +21156,2018-12-05 10:00:00,BMFBOVESPA:MGLU3,5.09648648 +21157,2018-12-06 10:00:00,BMFBOVESPA:MGLU3,5.10946644 +21158,2018-12-07 10:00:00,BMFBOVESPA:MGLU3,5.07918019 +21159,2018-12-10 10:00:00,BMFBOVESPA:MGLU3,4.9611241 +21160,2018-12-11 10:00:00,BMFBOVESPA:MGLU3,5.08041606 +21161,2018-12-12 10:00:00,BMFBOVESPA:MGLU3,5.19198186 +21162,2018-12-13 10:00:00,BMFBOVESPA:MGLU3,5.17652954 +21163,2018-12-14 10:00:00,BMFBOVESPA:MGLU3,5.27233427 +21164,2018-12-17 10:00:00,BMFBOVESPA:MGLU3,5.25595481 +21165,2018-12-18 10:00:00,BMFBOVESPA:MGLU3,5.43612832 +21166,2018-12-19 10:00:00,BMFBOVESPA:MGLU3,5.47043249 +21167,2018-12-20 10:00:00,BMFBOVESPA:MGLU3,5.49917412 +21168,2018-12-21 10:00:00,BMFBOVESPA:MGLU3,5.64813425 +21169,2018-12-26 10:00:00,BMFBOVESPA:MGLU3,5.46270632 +21170,2018-12-27 10:00:00,BMFBOVESPA:MGLU3,5.37740979 +21171,2018-12-28 10:00:00,BMFBOVESPA:MGLU3,5.595906 +21172,2019-01-02 10:00:00,BMFBOVESPA:MGLU3,5.76683241 +21173,2019-01-03 10:00:00,BMFBOVESPA:MGLU3,5.70512988 +21174,2019-01-04 10:00:00,BMFBOVESPA:MGLU3,5.53149519 +21175,2019-01-07 10:00:00,BMFBOVESPA:MGLU3,5.61738251 +21176,2019-01-08 10:00:00,BMFBOVESPA:MGLU3,5.57211385 +21177,2019-01-09 10:00:00,BMFBOVESPA:MGLU3,5.55350986 +21178,2019-01-10 10:00:00,BMFBOVESPA:MGLU3,5.60746085 +21179,2019-01-11 10:00:00,BMFBOVESPA:MGLU3,5.50669089 +21180,2019-01-14 10:00:00,BMFBOVESPA:MGLU3,5.55009918 +21181,2019-01-15 10:00:00,BMFBOVESPA:MGLU3,5.48715671 +21182,2019-01-16 10:00:00,BMFBOVESPA:MGLU3,5.42607462 +21183,2019-01-17 10:00:00,BMFBOVESPA:MGLU3,5.40995142 +21184,2019-01-18 10:00:00,BMFBOVESPA:MGLU3,5.40126971 +21185,2019-01-21 10:00:00,BMFBOVESPA:MGLU3,5.17802549 +21186,2019-01-22 10:00:00,BMFBOVESPA:MGLU3,5.0245451 +21187,2019-01-23 10:00:00,BMFBOVESPA:MGLU3,5.25864177 +21188,2019-01-24 10:00:00,BMFBOVESPA:MGLU3,5.19290844 +21189,2019-01-28 10:00:00,BMFBOVESPA:MGLU3,5.18980783 +21190,2019-01-29 10:00:00,BMFBOVESPA:MGLU3,5.52219396 +21191,2019-01-30 10:00:00,BMFBOVESPA:MGLU3,5.46173137 +21192,2019-01-31 10:00:00,BMFBOVESPA:MGLU3,5.55226992 +21193,2019-02-01 10:00:00,BMFBOVESPA:MGLU3,5.54389795 +21194,2019-02-04 10:00:00,BMFBOVESPA:MGLU3,5.49025764 +21195,2019-02-05 10:00:00,BMFBOVESPA:MGLU3,5.44157769 +21196,2019-02-06 10:00:00,BMFBOVESPA:MGLU3,5.26174207 +21197,2019-02-07 10:00:00,BMFBOVESPA:MGLU3,5.17182426 +21198,2019-02-08 10:00:00,BMFBOVESPA:MGLU3,5.27104391 +21199,2019-02-11 10:00:00,BMFBOVESPA:MGLU3,5.12624524 +21200,2019-02-12 10:00:00,BMFBOVESPA:MGLU3,5.10981198 +21201,2019-02-13 10:00:00,BMFBOVESPA:MGLU3,5.00129049 +21202,2019-02-14 10:00:00,BMFBOVESPA:MGLU3,5.29243815 +21203,2019-02-15 10:00:00,BMFBOVESPA:MGLU3,5.08407689 +21204,2019-02-18 10:00:00,BMFBOVESPA:MGLU3,5.22577464 +21205,2019-02-19 10:00:00,BMFBOVESPA:MGLU3,5.26050183 +21206,2019-02-20 10:00:00,BMFBOVESPA:MGLU3,5.03849786 +21207,2019-02-21 10:00:00,BMFBOVESPA:MGLU3,4.99508957 +21208,2019-02-22 10:00:00,BMFBOVESPA:MGLU3,5.51599212 +21209,2019-02-25 10:00:00,BMFBOVESPA:MGLU3,5.38576663 +21210,2019-02-26 10:00:00,BMFBOVESPA:MGLU3,5.53459611 +21211,2019-02-27 10:00:00,BMFBOVESPA:MGLU3,5.45708076 +21212,2019-02-28 10:00:00,BMFBOVESPA:MGLU3,5.37832547 +21213,2019-03-01 10:00:00,BMFBOVESPA:MGLU3,5.43289597 +21214,2019-03-06 10:00:00,BMFBOVESPA:MGLU3,5.3209638 +21215,2019-03-07 10:00:00,BMFBOVESPA:MGLU3,5.49273751 +21216,2019-03-08 10:00:00,BMFBOVESPA:MGLU3,5.60653067 +21217,2019-03-11 10:00:00,BMFBOVESPA:MGLU3,5.66079141 +21218,2019-03-12 10:00:00,BMFBOVESPA:MGLU3,5.54544857 +21219,2019-03-13 10:00:00,BMFBOVESPA:MGLU3,5.49676862 +21220,2019-03-14 10:00:00,BMFBOVESPA:MGLU3,5.47258383 +21221,2019-03-15 10:00:00,BMFBOVESPA:MGLU3,5.49397807 +21222,2019-03-18 10:00:00,BMFBOVESPA:MGLU3,5.5941279 +21223,2019-03-19 10:00:00,BMFBOVESPA:MGLU3,5.60280962 +21224,2019-03-20 10:00:00,BMFBOVESPA:MGLU3,5.63164533 +21225,2019-03-21 10:00:00,BMFBOVESPA:MGLU3,5.65086914 +21226,2019-03-22 10:00:00,BMFBOVESPA:MGLU3,5.37336418 +21227,2019-03-25 10:00:00,BMFBOVESPA:MGLU3,5.36747301 +21228,2019-03-26 10:00:00,BMFBOVESPA:MGLU3,5.47537438 +21229,2019-03-27 10:00:00,BMFBOVESPA:MGLU3,5.20903163 +21230,2019-03-28 10:00:00,BMFBOVESPA:MGLU3,5.29553846 +21231,2019-03-29 10:00:00,BMFBOVESPA:MGLU3,5.35941173 +21232,2019-04-01 10:00:00,BMFBOVESPA:MGLU3,5.31104153 +21233,2019-04-02 10:00:00,BMFBOVESPA:MGLU3,5.15166996 +21234,2019-04-03 10:00:00,BMFBOVESPA:MGLU3,5.24220851 +21235,2019-04-04 10:00:00,BMFBOVESPA:MGLU3,5.24003777 +21236,2019-04-05 10:00:00,BMFBOVESPA:MGLU3,5.27073416 +21237,2019-04-08 10:00:00,BMFBOVESPA:MGLU3,5.16996421 +21238,2019-04-09 10:00:00,BMFBOVESPA:MGLU3,5.15663126 +21239,2019-04-10 10:00:00,BMFBOVESPA:MGLU3,5.23073593 +21240,2019-04-11 10:00:00,BMFBOVESPA:MGLU3,5.14701935 +21241,2019-04-12 10:00:00,BMFBOVESPA:MGLU3,5.11074217 +21242,2019-04-15 10:00:00,BMFBOVESPA:MGLU3,5.069504 +21243,2019-04-16 10:00:00,BMFBOVESPA:MGLU3,5.05615127 +21244,2019-04-17 10:00:00,BMFBOVESPA:MGLU3,4.96665117 +21245,2019-04-18 10:00:00,BMFBOVESPA:MGLU3,5.30787115 +21246,2019-04-22 10:00:00,BMFBOVESPA:MGLU3,5.19599565 +21247,2019-04-23 10:00:00,BMFBOVESPA:MGLU3,5.31408646 +21248,2019-04-24 10:00:00,BMFBOVESPA:MGLU3,5.3594585 +21249,2019-04-25 10:00:00,BMFBOVESPA:MGLU3,5.43839257 +21250,2019-04-26 10:00:00,BMFBOVESPA:MGLU3,5.56114486 +21251,2019-04-29 10:00:00,BMFBOVESPA:MGLU3,5.54747088 +21252,2019-04-30 10:00:00,BMFBOVESPA:MGLU3,5.94369662 +21253,2019-05-02 10:00:00,BMFBOVESPA:MGLU3,5.92753745 +21254,2019-05-03 10:00:00,BMFBOVESPA:MGLU3,6.09876881 +21255,2019-05-06 10:00:00,BMFBOVESPA:MGLU3,6.22183218 +21256,2019-05-07 10:00:00,BMFBOVESPA:MGLU3,5.97135473 +21257,2019-05-08 10:00:00,BMFBOVESPA:MGLU3,6.01330836 +21258,2019-05-09 10:00:00,BMFBOVESPA:MGLU3,5.77712643 +21259,2019-05-10 10:00:00,BMFBOVESPA:MGLU3,5.79577266 +21260,2019-05-13 10:00:00,BMFBOVESPA:MGLU3,5.59439675 +21261,2019-05-14 10:00:00,BMFBOVESPA:MGLU3,5.53939129 +21262,2019-05-15 10:00:00,BMFBOVESPA:MGLU3,5.37623951 +21263,2019-05-16 10:00:00,BMFBOVESPA:MGLU3,5.18978034 +21264,2019-05-17 10:00:00,BMFBOVESPA:MGLU3,5.24633993 +21265,2019-05-20 10:00:00,BMFBOVESPA:MGLU3,5.37623951 +21266,2019-05-21 10:00:00,BMFBOVESPA:MGLU3,5.57544007 +21267,2019-05-22 10:00:00,BMFBOVESPA:MGLU3,5.60154435 +21268,2019-05-23 10:00:00,BMFBOVESPA:MGLU3,5.60775966 +21269,2019-05-24 10:00:00,BMFBOVESPA:MGLU3,5.49588446 +21270,2019-05-27 10:00:00,BMFBOVESPA:MGLU3,5.53162216 +21271,2019-05-28 10:00:00,BMFBOVESPA:MGLU3,5.87346398 +21272,2019-05-29 10:00:00,BMFBOVESPA:MGLU3,5.88185464 +21273,2019-05-30 10:00:00,BMFBOVESPA:MGLU3,5.99435168 +21274,2019-05-31 10:00:00,BMFBOVESPA:MGLU3,6.09099968 +21275,2019-06-03 10:00:00,BMFBOVESPA:MGLU3,6.05184357 +21276,2019-06-04 10:00:00,BMFBOVESPA:MGLU3,6.04500642 +21277,2019-06-05 10:00:00,BMFBOVESPA:MGLU3,5.94152158 +21278,2019-06-06 10:00:00,BMFBOVESPA:MGLU3,5.90485096 +21279,2019-06-07 10:00:00,BMFBOVESPA:MGLU3,6.16713718 +21280,2019-06-10 10:00:00,BMFBOVESPA:MGLU3,6.29299712 +21281,2019-06-11 10:00:00,BMFBOVESPA:MGLU3,6.43874604 +21282,2019-06-12 10:00:00,BMFBOVESPA:MGLU3,6.31226457 +21283,2019-06-13 10:00:00,BMFBOVESPA:MGLU3,6.51395124 +21284,2019-06-14 10:00:00,BMFBOVESPA:MGLU3,6.57486155 +21285,2019-06-17 10:00:00,BMFBOVESPA:MGLU3,6.44837976 +21286,2019-06-18 10:00:00,BMFBOVESPA:MGLU3,6.46702599 +21287,2019-06-19 10:00:00,BMFBOVESPA:MGLU3,6.52607109 +21288,2019-06-21 10:00:00,BMFBOVESPA:MGLU3,6.60842358 +21289,2019-06-24 10:00:00,BMFBOVESPA:MGLU3,6.52544956 +21290,2019-06-25 10:00:00,BMFBOVESPA:MGLU3,6.41761369 +21291,2019-06-26 10:00:00,BMFBOVESPA:MGLU3,6.47790247 +21292,2019-06-27 10:00:00,BMFBOVESPA:MGLU3,6.48411746 +21293,2019-06-28 10:00:00,BMFBOVESPA:MGLU3,6.5608768 +21294,2019-07-01 10:00:00,BMFBOVESPA:MGLU3,6.53228639 +21295,2019-07-02 10:00:00,BMFBOVESPA:MGLU3,6.60251966 +21296,2019-07-03 10:00:00,BMFBOVESPA:MGLU3,6.86325174 +21297,2019-07-04 10:00:00,BMFBOVESPA:MGLU3,6.87102087 +21298,2019-07-05 10:00:00,BMFBOVESPA:MGLU3,7.02578167 +21299,2019-07-08 10:00:00,BMFBOVESPA:MGLU3,7.12895544 +21300,2019-07-10 10:00:00,BMFBOVESPA:MGLU3,7.25636952 +21301,2019-07-11 10:00:00,BMFBOVESPA:MGLU3,7.17153059 +21302,2019-07-12 10:00:00,BMFBOVESPA:MGLU3,7.21130855 +21303,2019-07-15 10:00:00,BMFBOVESPA:MGLU3,7.1678011 +21304,2019-07-16 10:00:00,BMFBOVESPA:MGLU3,7.27190778 +21305,2019-07-17 10:00:00,BMFBOVESPA:MGLU3,7.59479292 +21306,2019-07-18 10:00:00,BMFBOVESPA:MGLU3,7.67590266 +21307,2019-07-19 10:00:00,BMFBOVESPA:MGLU3,7.39776773 +21308,2019-07-22 10:00:00,BMFBOVESPA:MGLU3,7.68677976 +21309,2019-07-23 10:00:00,BMFBOVESPA:MGLU3,7.52052001 +21310,2019-07-24 10:00:00,BMFBOVESPA:MGLU3,7.63892159 +21311,2019-07-25 10:00:00,BMFBOVESPA:MGLU3,7.59758981 +21312,2019-07-26 10:00:00,BMFBOVESPA:MGLU3,7.8312853 +21313,2019-07-29 10:00:00,BMFBOVESPA:MGLU3,8.19798804 +21314,2019-07-30 10:00:00,BMFBOVESPA:MGLU3,8.22129543 +21315,2019-07-31 10:00:00,BMFBOVESPA:MGLU3,8.19550222 +21316,2019-08-01 10:00:00,BMFBOVESPA:MGLU3,8.59266026 +21317,2019-08-02 10:00:00,BMFBOVESPA:MGLU3,8.81174948 +21318,2019-08-05 10:00:00,BMFBOVESPA:MGLU3,8.577122 +21319,2019-08-06 10:00:00,BMFBOVESPA:MGLU3,9.099207 +21320,2019-08-07 10:00:00,BMFBOVESPA:MGLU3,9.0271102 +21321,2019-08-08 10:00:00,BMFBOVESPA:MGLU3,9.23345785 +21322,2019-08-09 10:00:00,BMFBOVESPA:MGLU3,9.39256967 +21323,2019-08-12 10:00:00,BMFBOVESPA:MGLU3,9.0544568 +21324,2019-08-13 10:00:00,BMFBOVESPA:MGLU3,9.40997228 +21325,2019-08-14 10:00:00,BMFBOVESPA:MGLU3,9.18622202 +21326,2019-08-15 10:00:00,BMFBOVESPA:MGLU3,9.0271102 +21327,2019-08-16 10:00:00,BMFBOVESPA:MGLU3,9.33787548 +21328,2019-08-19 10:00:00,BMFBOVESPA:MGLU3,9.40500103 +21329,2019-08-20 10:00:00,BMFBOVESPA:MGLU3,9.08180439 +21330,2019-08-21 10:00:00,BMFBOVESPA:MGLU3,9.08429101 +21331,2019-08-22 10:00:00,BMFBOVESPA:MGLU3,8.55971896 +21332,2019-08-23 10:00:00,BMFBOVESPA:MGLU3,8.39812077 +21333,2019-08-26 10:00:00,BMFBOVESPA:MGLU3,8.37823229 +21334,2019-08-27 10:00:00,BMFBOVESPA:MGLU3,8.50502402 +21335,2019-08-28 10:00:00,BMFBOVESPA:MGLU3,8.67905283 +21336,2019-08-29 10:00:00,BMFBOVESPA:MGLU3,9.26329107 +21337,2019-08-30 10:00:00,BMFBOVESPA:MGLU3,9.02213795 +21338,2019-09-02 10:00:00,BMFBOVESPA:MGLU3,9.10169387 +21339,2019-09-03 10:00:00,BMFBOVESPA:MGLU3,8.92020694 +21340,2019-09-04 10:00:00,BMFBOVESPA:MGLU3,9.24837508 +21341,2019-09-05 10:00:00,BMFBOVESPA:MGLU3,9.12406897 +21342,2019-09-06 10:00:00,BMFBOVESPA:MGLU3,8.95004016 +21343,2019-09-09 10:00:00,BMFBOVESPA:MGLU3,8.5025384 +21344,2019-09-10 10:00:00,BMFBOVESPA:MGLU3,8.07989737 +21345,2019-09-11 10:00:00,BMFBOVESPA:MGLU3,8.60198254 +21346,2019-09-12 10:00:00,BMFBOVESPA:MGLU3,8.70142793 +21347,2019-09-13 10:00:00,BMFBOVESPA:MGLU3,8.47767643 +21348,2019-09-16 10:00:00,BMFBOVESPA:MGLU3,8.66910809 +21349,2019-09-17 10:00:00,BMFBOVESPA:MGLU3,8.6641356 +21350,2019-09-18 10:00:00,BMFBOVESPA:MGLU3,8.71634491 +21351,2019-09-19 10:00:00,BMFBOVESPA:MGLU3,8.90280408 +21352,2019-09-20 10:00:00,BMFBOVESPA:MGLU3,9.08926325 +21353,2019-09-23 10:00:00,BMFBOVESPA:MGLU3,8.94755453 +21354,2019-09-24 10:00:00,BMFBOVESPA:MGLU3,9.14147157 +21355,2019-09-25 10:00:00,BMFBOVESPA:MGLU3,9.12904121 +21356,2019-09-26 10:00:00,BMFBOVESPA:MGLU3,9.09174913 +21357,2019-09-27 10:00:00,BMFBOVESPA:MGLU3,9.14892969 +21358,2019-09-30 10:00:00,BMFBOVESPA:MGLU3,9.20859712 +21359,2019-10-01 10:00:00,BMFBOVESPA:MGLU3,9.31052814 +21360,2019-10-02 10:00:00,BMFBOVESPA:MGLU3,9.07434627 +21361,2019-10-03 10:00:00,BMFBOVESPA:MGLU3,9.2732358 +21362,2019-10-04 10:00:00,BMFBOVESPA:MGLU3,9.6411819 +21363,2019-10-07 10:00:00,BMFBOVESPA:MGLU3,9.54671 +21364,2019-10-08 10:00:00,BMFBOVESPA:MGLU3,9.46540945 +21365,2019-10-09 10:00:00,BMFBOVESPA:MGLU3,9.87640799 +21366,2019-10-10 10:00:00,BMFBOVESPA:MGLU3,9.69955353 +21367,2019-10-11 10:00:00,BMFBOVESPA:MGLU3,10.08813375 +21368,2019-10-14 10:00:00,BMFBOVESPA:MGLU3,10.50411309 +21369,2019-10-15 10:00:00,BMFBOVESPA:MGLU3,10.41195014 +21370,2019-10-16 10:00:00,BMFBOVESPA:MGLU3,10.65107602 +21371,2019-10-17 10:00:00,BMFBOVESPA:MGLU3,10.75320281 +21372,2019-10-18 10:00:00,BMFBOVESPA:MGLU3,10.71085806 +21373,2019-10-21 10:00:00,BMFBOVESPA:MGLU3,10.73576653 +21374,2019-10-22 10:00:00,BMFBOVESPA:MGLU3,10.89020291 +21375,2019-10-23 10:00:00,BMFBOVESPA:MGLU3,10.83291252 +21376,2019-10-24 10:00:00,BMFBOVESPA:MGLU3,10.77313049 +21377,2019-10-25 10:00:00,BMFBOVESPA:MGLU3,10.46176833 +21378,2019-10-28 10:00:00,BMFBOVESPA:MGLU3,10.62865795 +21379,2019-10-29 10:00:00,BMFBOVESPA:MGLU3,10.25004257 +21380,2019-10-30 10:00:00,BMFBOVESPA:MGLU3,10.96492957 +21381,2019-10-31 10:00:00,BMFBOVESPA:MGLU3,11.11936495 +21382,2019-11-01 10:00:00,BMFBOVESPA:MGLU3,11.75454374 +21383,2019-11-04 10:00:00,BMFBOVESPA:MGLU3,11.20156506 +21384,2019-11-05 10:00:00,BMFBOVESPA:MGLU3,10.96991162 +21385,2019-11-06 10:00:00,BMFBOVESPA:MGLU3,11.25885569 +21386,2019-11-07 10:00:00,BMFBOVESPA:MGLU3,11.00976597 +21387,2019-11-08 10:00:00,BMFBOVESPA:MGLU3,10.91262098 +21388,2019-11-11 10:00:00,BMFBOVESPA:MGLU3,11.2140193 +21389,2019-11-12 10:00:00,BMFBOVESPA:MGLU3,10.81049444 +21390,2019-11-13 10:00:00,BMFBOVESPA:MGLU3,10.5863132 +21391,2019-11-14 10:00:00,BMFBOVESPA:MGLU3,11.02222021 +21392,2019-11-18 10:00:00,BMFBOVESPA:MGLU3,11.20405571 +21393,2019-11-19 10:00:00,BMFBOVESPA:MGLU3,11.08947443 +21394,2019-11-21 10:00:00,BMFBOVESPA:MGLU3,11.2090375 +21395,2019-11-22 10:00:00,BMFBOVESPA:MGLU3,11.33109196 +21396,2019-11-25 10:00:00,BMFBOVESPA:MGLU3,11.03467445 +21397,2019-11-26 10:00:00,BMFBOVESPA:MGLU3,10.72082189 +21398,2019-11-27 10:00:00,BMFBOVESPA:MGLU3,11.35849084 +21399,2019-11-28 10:00:00,BMFBOVESPA:MGLU3,11.35849084 +21400,2019-11-29 10:00:00,BMFBOVESPA:MGLU3,11.21650994 +21401,2019-12-02 10:00:00,BMFBOVESPA:MGLU3,11.18910982 +21402,2019-12-03 10:00:00,BMFBOVESPA:MGLU3,11.10691071 +21403,2019-12-04 10:00:00,BMFBOVESPA:MGLU3,10.97738406 +21404,2019-12-05 10:00:00,BMFBOVESPA:MGLU3,11.18163738 +21405,2019-12-06 10:00:00,BMFBOVESPA:MGLU3,11.30867389 +21406,2019-12-09 10:00:00,BMFBOVESPA:MGLU3,11.42076327 +21407,2019-12-10 10:00:00,BMFBOVESPA:MGLU3,11.60758056 +21408,2019-12-11 10:00:00,BMFBOVESPA:MGLU3,11.85168948 +21409,2019-12-12 10:00:00,BMFBOVESPA:MGLU3,11.91396191 +21410,2019-12-13 10:00:00,BMFBOVESPA:MGLU3,12.22283267 +21411,2019-12-16 10:00:00,BMFBOVESPA:MGLU3,12.28012306 +21412,2019-12-17 10:00:00,BMFBOVESPA:MGLU3,11.92641615 +21413,2019-12-18 10:00:00,BMFBOVESPA:MGLU3,12.08832397 +21414,2019-12-19 10:00:00,BMFBOVESPA:MGLU3,12.11074205 +21415,2019-12-20 10:00:00,BMFBOVESPA:MGLU3,12.1032696 +21416,2019-12-23 10:00:00,BMFBOVESPA:MGLU3,12.14063356 +21417,2019-12-26 10:00:00,BMFBOVESPA:MGLU3,12.22781446 +21418,2019-12-27 10:00:00,BMFBOVESPA:MGLU3,12.13814216 +21419,2019-12-30 10:00:00,BMFBOVESPA:MGLU3,11.88158 +21420,2020-01-02 10:00:00,BMFBOVESPA:MGLU3,12.29681976 +21421,2020-01-03 10:00:00,BMFBOVESPA:MGLU3,12.18713727 +21422,2020-01-06 10:00:00,BMFBOVESPA:MGLU3,12.19710858 +21423,2020-01-07 10:00:00,BMFBOVESPA:MGLU3,12.1622101 +21424,2020-01-08 10:00:00,BMFBOVESPA:MGLU3,12.53612513 +21425,2020-01-09 10:00:00,BMFBOVESPA:MGLU3,12.98233066 +21426,2020-01-10 10:00:00,BMFBOVESPA:MGLU3,12.91253244 +21427,2020-01-13 10:00:00,BMFBOVESPA:MGLU3,13.51827506 +21428,2020-01-14 10:00:00,BMFBOVESPA:MGLU3,13.46094142 +21429,2020-01-15 10:00:00,BMFBOVESPA:MGLU3,13.37618734 +21430,2020-01-16 10:00:00,BMFBOVESPA:MGLU3,13.32633175 +21431,2020-01-17 10:00:00,BMFBOVESPA:MGLU3,13.54818776 +21432,2020-01-20 10:00:00,BMFBOVESPA:MGLU3,13.9594948 +21433,2020-01-21 10:00:00,BMFBOVESPA:MGLU3,13.9370599 +21434,2020-01-22 10:00:00,BMFBOVESPA:MGLU3,13.88221878 +21435,2020-01-23 10:00:00,BMFBOVESPA:MGLU3,14.10407578 +21436,2020-01-24 10:00:00,BMFBOVESPA:MGLU3,13.9968868 +21437,2020-01-27 10:00:00,BMFBOVESPA:MGLU3,13.41108583 +21438,2020-01-28 10:00:00,BMFBOVESPA:MGLU3,14.20627923 +21439,2020-01-29 10:00:00,BMFBOVESPA:MGLU3,14.28106198 +21440,2020-01-30 10:00:00,BMFBOVESPA:MGLU3,14.08413315 +21441,2020-01-31 10:00:00,BMFBOVESPA:MGLU3,13.90963921 +21442,2020-02-03 10:00:00,BMFBOVESPA:MGLU3,14.0916112 +21443,2020-02-04 10:00:00,BMFBOVESPA:MGLU3,14.37329411 +21444,2020-02-05 10:00:00,BMFBOVESPA:MGLU3,14.28355425 +21445,2020-02-06 10:00:00,BMFBOVESPA:MGLU3,13.91711826 +21446,2020-02-07 10:00:00,BMFBOVESPA:MGLU3,13.51827506 +21447,2020-02-10 10:00:00,BMFBOVESPA:MGLU3,13.05711342 +21448,2020-02-11 10:00:00,BMFBOVESPA:MGLU3,13.52824612 +21449,2020-02-12 10:00:00,BMFBOVESPA:MGLU3,13.94453795 +21450,2020-02-13 10:00:00,BMFBOVESPA:MGLU3,14.22123508 +21451,2020-02-14 10:00:00,BMFBOVESPA:MGLU3,14.04175661 +21452,2020-02-17 10:00:00,BMFBOVESPA:MGLU3,14.66993288 +21453,2020-02-18 10:00:00,BMFBOVESPA:MGLU3,14.51288931 +21454,2020-02-19 10:00:00,BMFBOVESPA:MGLU3,14.4231497 +21455,2020-02-20 10:00:00,BMFBOVESPA:MGLU3,14.09410447 +21456,2020-02-21 10:00:00,BMFBOVESPA:MGLU3,14.07166956 +21457,2020-02-26 10:00:00,BMFBOVESPA:MGLU3,13.18175177 +21458,2020-02-27 10:00:00,BMFBOVESPA:MGLU3,12.52615382 +21459,2020-02-28 10:00:00,BMFBOVESPA:MGLU3,12.59345852 +21460,2020-03-02 10:00:00,BMFBOVESPA:MGLU3,13.09948996 +21461,2020-03-03 10:00:00,BMFBOVESPA:MGLU3,13.17427272 +21462,2020-03-04 10:00:00,BMFBOVESPA:MGLU3,13.07456279 +21463,2020-03-05 10:00:00,BMFBOVESPA:MGLU3,11.9129334 +21464,2020-03-06 10:00:00,BMFBOVESPA:MGLU3,11.29971299 +21465,2020-03-09 10:00:00,BMFBOVESPA:MGLU3,10.06080757 +21466,2020-03-10 10:00:00,BMFBOVESPA:MGLU3,11.7135123 +21467,2020-03-11 10:00:00,BMFBOVESPA:MGLU3,10.73884043 +21468,2020-03-12 10:00:00,BMFBOVESPA:MGLU3,8.47540756 +21469,2020-03-13 10:00:00,BMFBOVESPA:MGLU3,10.4696211 +21470,2020-03-16 10:00:00,BMFBOVESPA:MGLU3,8.49285693 +21471,2020-03-17 10:00:00,BMFBOVESPA:MGLU3,8.86677197 +21472,2020-03-18 10:00:00,BMFBOVESPA:MGLU3,7.18166127 +21473,2020-03-19 10:00:00,BMFBOVESPA:MGLU3,7.61540272 +21474,2020-03-20 10:00:00,BMFBOVESPA:MGLU3,7.64033064 +21475,2020-03-23 10:00:00,BMFBOVESPA:MGLU3,7.53064864 +21476,2020-03-24 10:00:00,BMFBOVESPA:MGLU3,9.1434691 +21477,2020-03-25 10:00:00,BMFBOVESPA:MGLU3,9.97106772 +21478,2020-03-26 10:00:00,BMFBOVESPA:MGLU3,10.25025736 +21479,2020-03-27 10:00:00,BMFBOVESPA:MGLU3,9.72179102 +21480,2020-03-30 10:00:00,BMFBOVESPA:MGLU3,10.36990993 +21481,2020-03-31 10:00:00,BMFBOVESPA:MGLU3,9.71929875 +21482,2020-04-01 10:00:00,BMFBOVESPA:MGLU3,9.34289045 +21483,2020-04-02 10:00:00,BMFBOVESPA:MGLU3,8.94654026 +21484,2020-04-03 10:00:00,BMFBOVESPA:MGLU3,8.85929391 +21485,2020-04-06 10:00:00,BMFBOVESPA:MGLU3,9.52236992 +21486,2020-04-07 10:00:00,BMFBOVESPA:MGLU3,9.99350262 +21487,2020-04-08 10:00:00,BMFBOVESPA:MGLU3,10.45964978 +21488,2020-04-09 10:00:00,BMFBOVESPA:MGLU3,10.38237476 +21489,2020-04-13 10:00:00,BMFBOVESPA:MGLU3,10.4471862 +21490,2020-04-14 10:00:00,BMFBOVESPA:MGLU3,10.69397062 +21491,2020-04-15 10:00:00,BMFBOVESPA:MGLU3,10.93078248 +21492,2020-04-16 10:00:00,BMFBOVESPA:MGLU3,11.35953889 +21493,2020-04-17 10:00:00,BMFBOVESPA:MGLU3,11.11524774 +21494,2020-04-20 10:00:00,BMFBOVESPA:MGLU3,12.08493407 +21495,2020-04-22 10:00:00,BMFBOVESPA:MGLU3,12.60093658 +21496,2020-04-23 10:00:00,BMFBOVESPA:MGLU3,12.33171825 +21497,2020-04-24 10:00:00,BMFBOVESPA:MGLU3,11.81072996 +21498,2020-04-27 10:00:00,BMFBOVESPA:MGLU3,12.3391963 +21499,2020-04-28 10:00:00,BMFBOVESPA:MGLU3,12.91253244 +21500,2020-04-29 10:00:00,BMFBOVESPA:MGLU3,12.61838594 +21501,2020-04-30 10:00:00,BMFBOVESPA:MGLU3,12.38905189 +21502,2020-05-04 10:00:00,BMFBOVESPA:MGLU3,12.82279283 +21503,2020-05-05 10:00:00,BMFBOVESPA:MGLU3,12.51369023 +21504,2020-05-06 10:00:00,BMFBOVESPA:MGLU3,13.74761011 +21505,2020-05-07 10:00:00,BMFBOVESPA:MGLU3,14.15642364 +21506,2020-05-08 10:00:00,BMFBOVESPA:MGLU3,13.84482777 +21507,2020-05-11 10:00:00,BMFBOVESPA:MGLU3,13.69775452 +21508,2020-05-12 10:00:00,BMFBOVESPA:MGLU3,13.66036252 +21509,2020-05-13 10:00:00,BMFBOVESPA:MGLU3,13.73514528 +21510,2020-05-14 10:00:00,BMFBOVESPA:MGLU3,13.83485646 +21511,2020-05-15 10:00:00,BMFBOVESPA:MGLU3,13.74262433 +21512,2020-05-18 10:00:00,BMFBOVESPA:MGLU3,13.89717563 +21513,2020-05-19 10:00:00,BMFBOVESPA:MGLU3,14.60262917 +21514,2020-05-20 10:00:00,BMFBOVESPA:MGLU3,14.18384432 +21515,2020-05-21 10:00:00,BMFBOVESPA:MGLU3,14.53033868 +21516,2020-05-22 10:00:00,BMFBOVESPA:MGLU3,14.37080184 +21517,2020-05-25 10:00:00,BMFBOVESPA:MGLU3,15.05631275 +21518,2020-05-26 10:00:00,BMFBOVESPA:MGLU3,16.07336191 +21519,2020-05-27 10:00:00,BMFBOVESPA:MGLU3,16.79127828 +21520,2020-05-28 10:00:00,BMFBOVESPA:MGLU3,16.26530421 +21521,2020-05-29 10:00:00,BMFBOVESPA:MGLU3,16.04095469 +21522,2020-06-01 10:00:00,BMFBOVESPA:MGLU3,15.87892559 +21523,2020-06-02 10:00:00,BMFBOVESPA:MGLU3,15.40529937 +21524,2020-06-03 10:00:00,BMFBOVESPA:MGLU3,15.54988035 +21525,2020-06-04 10:00:00,BMFBOVESPA:MGLU3,15.07874765 +21526,2020-06-05 10:00:00,BMFBOVESPA:MGLU3,14.81949964 +21527,2020-06-08 10:00:00,BMFBOVESPA:MGLU3,15.54988035 +21528,2020-06-09 10:00:00,BMFBOVESPA:MGLU3,15.54988035 +21529,2020-06-10 10:00:00,BMFBOVESPA:MGLU3,16.10327386 +21530,2020-06-12 10:00:00,BMFBOVESPA:MGLU3,15.94124476 +21531,2020-06-15 10:00:00,BMFBOVESPA:MGLU3,16.41486973 +21532,2020-06-16 10:00:00,BMFBOVESPA:MGLU3,16.45226173 +21533,2020-06-17 10:00:00,BMFBOVESPA:MGLU3,16.74890149 +21534,2020-06-18 10:00:00,BMFBOVESPA:MGLU3,17.37458475 +21535,2020-06-19 10:00:00,BMFBOVESPA:MGLU3,17.79835637 +21536,2020-06-22 10:00:00,BMFBOVESPA:MGLU3,17.67371802 +21537,2020-06-23 10:00:00,BMFBOVESPA:MGLU3,17.51168768 +21538,2020-06-24 10:00:00,BMFBOVESPA:MGLU3,17.39951391 +21539,2020-06-25 10:00:00,BMFBOVESPA:MGLU3,17.37209323 +21540,2020-06-26 10:00:00,BMFBOVESPA:MGLU3,17.28733815 +21541,2020-06-29 10:00:00,BMFBOVESPA:MGLU3,17.55157294 +21542,2020-06-30 10:00:00,BMFBOVESPA:MGLU3,17.86067554 +21543,2020-07-01 10:00:00,BMFBOVESPA:MGLU3,18.02270564 +21544,2020-07-02 10:00:00,BMFBOVESPA:MGLU3,17.47429567 +21545,2020-07-03 10:00:00,BMFBOVESPA:MGLU3,17.94792189 +21546,2020-07-06 10:00:00,BMFBOVESPA:MGLU3,17.94542862 +21547,2020-07-07 10:00:00,BMFBOVESPA:MGLU3,18.62595474 +21548,2020-07-08 10:00:00,BMFBOVESPA:MGLU3,19.1195216 +21549,2020-07-09 10:00:00,BMFBOVESPA:MGLU3,19.79256991 +21550,2020-07-10 10:00:00,BMFBOVESPA:MGLU3,19.98700524 +21551,2020-07-13 10:00:00,BMFBOVESPA:MGLU3,20.06677378 +21552,2020-07-14 10:00:00,BMFBOVESPA:MGLU3,20.06677378 +21553,2020-07-15 10:00:00,BMFBOVESPA:MGLU3,20.31605047 +21554,2020-07-16 10:00:00,BMFBOVESPA:MGLU3,19.98700524 +21555,2020-07-17 10:00:00,BMFBOVESPA:MGLU3,20.44068882 +21556,2020-07-20 10:00:00,BMFBOVESPA:MGLU3,21.68707228 +21557,2020-07-21 10:00:00,BMFBOVESPA:MGLU3,21.01402596 +21558,2020-07-22 10:00:00,BMFBOVESPA:MGLU3,21.10127255 +21559,2020-07-23 10:00:00,BMFBOVESPA:MGLU3,20.04184661 +21560,2020-07-24 10:00:00,BMFBOVESPA:MGLU3,19.85987362 +21561,2020-07-27 10:00:00,BMFBOVESPA:MGLU3,19.78010508 +21562,2020-07-28 10:00:00,BMFBOVESPA:MGLU3,20.04184661 +21563,2020-07-29 10:00:00,BMFBOVESPA:MGLU3,19.99448329 +21564,2020-07-30 10:00:00,BMFBOVESPA:MGLU3,20.762256 +21565,2020-07-31 10:00:00,BMFBOVESPA:MGLU3,20.14190198 +21566,2020-08-03 10:00:00,BMFBOVESPA:MGLU3,20.60608187 +21567,2020-08-04 10:00:00,BMFBOVESPA:MGLU3,20.58861274 +21568,2020-08-05 10:00:00,BMFBOVESPA:MGLU3,20.71339221 +21569,2020-08-06 10:00:00,BMFBOVESPA:MGLU3,21.43960973 +21570,2020-08-07 10:00:00,BMFBOVESPA:MGLU3,21.37472391 +21571,2020-08-10 10:00:00,BMFBOVESPA:MGLU3,20.44636414 +21572,2020-08-11 10:00:00,BMFBOVESPA:MGLU3,20.21177824 +21573,2020-08-12 10:00:00,BMFBOVESPA:MGLU3,19.97968842 +21574,2020-08-13 10:00:00,BMFBOVESPA:MGLU3,20.07701616 +21575,2020-08-14 10:00:00,BMFBOVESPA:MGLU3,20.40393962 +21576,2020-08-17 10:00:00,BMFBOVESPA:MGLU3,20.37648814 +21577,2020-08-18 10:00:00,BMFBOVESPA:MGLU3,22.33552534 +21578,2020-08-19 10:00:00,BMFBOVESPA:MGLU3,22.38543638 +21579,2020-08-20 10:00:00,BMFBOVESPA:MGLU3,21.79897311 +21580,2020-08-21 10:00:00,BMFBOVESPA:MGLU3,21.79897311 +21581,2020-08-24 10:00:00,BMFBOVESPA:MGLU3,21.7315932 +21582,2020-08-25 10:00:00,BMFBOVESPA:MGLU3,21.96118692 +21583,2020-08-26 10:00:00,BMFBOVESPA:MGLU3,22.49773915 +21584,2020-08-27 10:00:00,BMFBOVESPA:MGLU3,22.95443226 +21585,2020-08-28 10:00:00,BMFBOVESPA:MGLU3,23.60328526 +21586,2020-08-31 10:00:00,BMFBOVESPA:MGLU3,23.26388485 +21587,2020-09-01 10:00:00,BMFBOVESPA:MGLU3,23.79045447 +21588,2020-09-02 10:00:00,BMFBOVESPA:MGLU3,23.33625719 +21589,2020-09-03 10:00:00,BMFBOVESPA:MGLU3,22.08596639 +21590,2020-09-04 10:00:00,BMFBOVESPA:MGLU3,22.15334656 +21591,2020-09-08 10:00:00,BMFBOVESPA:MGLU3,21.88382415 +21592,2020-09-09 10:00:00,BMFBOVESPA:MGLU3,22.75977479 +21593,2020-09-10 10:00:00,BMFBOVESPA:MGLU3,22.02357666 +21594,2020-09-11 10:00:00,BMFBOVESPA:MGLU3,21.85387658 +21595,2020-09-14 10:00:00,BMFBOVESPA:MGLU3,22.53517324 +21596,2020-09-15 10:00:00,BMFBOVESPA:MGLU3,22.35549055 +21597,2020-09-16 10:00:00,BMFBOVESPA:MGLU3,22.25317039 +21598,2020-09-17 10:00:00,BMFBOVESPA:MGLU3,21.73658338 +21599,2020-09-18 10:00:00,BMFBOVESPA:MGLU3,21.75155841 +21600,2020-09-21 10:00:00,BMFBOVESPA:MGLU3,22.13587743 +21601,2020-09-22 10:00:00,BMFBOVESPA:MGLU3,22.33302925 +21602,2020-09-23 10:00:00,BMFBOVESPA:MGLU3,21.58185808 +21603,2020-09-24 10:00:00,BMFBOVESPA:MGLU3,22.2856143 +21604,2020-09-25 10:00:00,BMFBOVESPA:MGLU3,22.61752619 +21605,2020-09-28 10:00:00,BMFBOVESPA:MGLU3,21.82892093 +21606,2020-09-29 10:00:00,BMFBOVESPA:MGLU3,21.83141702 +21607,2020-09-30 10:00:00,BMFBOVESPA:MGLU3,22.26065691 +21608,2020-10-01 10:00:00,BMFBOVESPA:MGLU3,22.9344673 +21609,2020-10-02 10:00:00,BMFBOVESPA:MGLU3,21.97366562 +21610,2020-10-05 10:00:00,BMFBOVESPA:MGLU3,22.49524281 +21611,2020-10-06 10:00:00,BMFBOVESPA:MGLU3,22.2856143 +21612,2020-10-07 10:00:00,BMFBOVESPA:MGLU3,22.19577283 +21613,2020-10-08 10:00:00,BMFBOVESPA:MGLU3,22.92698078 +21614,2020-10-09 10:00:00,BMFBOVESPA:MGLU3,24.49421069 +21615,2020-10-13 10:00:00,BMFBOVESPA:MGLU3,25.95413 +21616,2020-10-14 10:00:00,BMFBOVESPA:MGLU3,25.54485309 +21617,2020-10-15 10:00:00,BMFBOVESPA:MGLU3,25.46499423 +21618,2020-10-16 10:00:00,BMFBOVESPA:MGLU3,25.7544816 +21619,2020-10-19 10:00:00,BMFBOVESPA:MGLU3,25.64467766 +21620,2020-10-20 10:00:00,BMFBOVESPA:MGLU3,25.99406018 +21621,2020-10-21 10:00:00,BMFBOVESPA:MGLU3,26.17374062 +21622,2020-10-22 10:00:00,BMFBOVESPA:MGLU3,26.05395332 +21623,2020-10-23 10:00:00,BMFBOVESPA:MGLU3,25.87427089 +21624,2020-10-26 10:00:00,BMFBOVESPA:MGLU3,25.4250638 +21625,2020-10-27 10:00:00,BMFBOVESPA:MGLU3,25.40510108 +21626,2020-10-28 10:00:00,BMFBOVESPA:MGLU3,24.58654576 +21627,2020-10-29 10:00:00,BMFBOVESPA:MGLU3,25.31525986 +21628,2020-10-30 10:00:00,BMFBOVESPA:MGLU3,24.58654576 +21629,2020-11-03 10:00:00,BMFBOVESPA:MGLU3,24.94591163 +21630,2020-11-04 10:00:00,BMFBOVESPA:MGLU3,26.14379554 +21631,2020-11-05 10:00:00,BMFBOVESPA:MGLU3,27.4015726 +21632,2020-11-06 10:00:00,BMFBOVESPA:MGLU3,27.28178331 +21633,2020-11-09 10:00:00,BMFBOVESPA:MGLU3,26.40333684 +21634,2020-11-10 10:00:00,BMFBOVESPA:MGLU3,25.17550486 +21635,2020-11-11 10:00:00,BMFBOVESPA:MGLU3,25.53487073 +21636,2020-11-12 10:00:00,BMFBOVESPA:MGLU3,25.43504715 +21637,2020-11-13 10:00:00,BMFBOVESPA:MGLU3,25.05571757 +21638,2020-11-16 10:00:00,BMFBOVESPA:MGLU3,24.80615863 +21639,2020-11-17 10:00:00,BMFBOVESPA:MGLU3,24.68637033 +21640,2020-11-18 10:00:00,BMFBOVESPA:MGLU3,24.49670654 +21641,2020-11-19 10:00:00,BMFBOVESPA:MGLU3,24.59652812 +21642,2020-11-20 10:00:00,BMFBOVESPA:MGLU3,24.15730638 +21643,2020-11-23 10:00:00,BMFBOVESPA:MGLU3,23.37868149 +21644,2020-11-24 10:00:00,BMFBOVESPA:MGLU3,23.6581885 +21645,2020-11-25 10:00:00,BMFBOVESPA:MGLU3,23.95765823 +21646,2020-11-26 10:00:00,BMFBOVESPA:MGLU3,24.20721717 +21647,2020-11-27 10:00:00,BMFBOVESPA:MGLU3,24.14732402 +21648,2020-11-30 10:00:00,BMFBOVESPA:MGLU3,23.33875106 +21649,2020-12-01 10:00:00,BMFBOVESPA:MGLU3,22.83963318 +21650,2020-12-02 10:00:00,BMFBOVESPA:MGLU3,23.00933326 +21651,2020-12-03 10:00:00,BMFBOVESPA:MGLU3,23.2588922 +21652,2020-12-04 10:00:00,BMFBOVESPA:MGLU3,23.61825807 +21653,2020-12-07 10:00:00,BMFBOVESPA:MGLU3,23.75801008 +21654,2020-12-08 10:00:00,BMFBOVESPA:MGLU3,24.9059832 +21655,2020-12-09 10:00:00,BMFBOVESPA:MGLU3,23.93769351 +21656,2020-12-10 10:00:00,BMFBOVESPA:MGLU3,23.35871677 +21657,2020-12-11 10:00:00,BMFBOVESPA:MGLU3,22.94944011 +21658,2020-12-14 10:00:00,BMFBOVESPA:MGLU3,24.00756902 +21659,2020-12-15 10:00:00,BMFBOVESPA:MGLU3,24.56658304 +21660,2020-12-16 10:00:00,BMFBOVESPA:MGLU3,24.91596356 +21661,2020-12-17 10:00:00,BMFBOVESPA:MGLU3,24.49670654 +21662,2020-12-18 10:00:00,BMFBOVESPA:MGLU3,24.47674082 +21663,2020-12-21 10:00:00,BMFBOVESPA:MGLU3,24.95589399 +21664,2020-12-22 10:00:00,BMFBOVESPA:MGLU3,25.11561171 +21665,2020-12-23 10:00:00,BMFBOVESPA:MGLU3,24.92594592 +21666,2020-12-28 10:00:00,BMFBOVESPA:MGLU3,25.20545293 +21667,2020-12-29 10:00:00,BMFBOVESPA:MGLU3,25.235401 +21668,2020-12-30 10:00:00,BMFBOVESPA:MGLU3,24.93191283 +21669,2021-01-04 10:00:00,BMFBOVESPA:MGLU3,25.18173159 +21670,2021-01-05 10:00:00,BMFBOVESPA:MGLU3,24.74204958 +21671,2021-01-06 10:00:00,BMFBOVESPA:MGLU3,23.42300755 +21672,2021-01-07 10:00:00,BMFBOVESPA:MGLU3,23.14320954 +21673,2021-01-08 10:00:00,BMFBOVESPA:MGLU3,23.82271656 +21674,2021-01-11 10:00:00,BMFBOVESPA:MGLU3,23.4729703 +21675,2021-01-12 10:00:00,BMFBOVESPA:MGLU3,24.18245656 +21676,2021-01-13 10:00:00,BMFBOVESPA:MGLU3,24.00258606 +21677,2021-01-14 10:00:00,BMFBOVESPA:MGLU3,23.7127963 +21678,2021-01-15 10:00:00,BMFBOVESPA:MGLU3,23.94262856 +21679,2021-01-18 10:00:00,BMFBOVESPA:MGLU3,24.43227532 +21680,2021-01-19 10:00:00,BMFBOVESPA:MGLU3,24.06254256 +21681,2021-01-20 10:00:00,BMFBOVESPA:MGLU3,25.40157109 +21682,2021-01-21 10:00:00,BMFBOVESPA:MGLU3,25.47152035 +21683,2021-01-22 10:00:00,BMFBOVESPA:MGLU3,25.97115786 +21684,2021-01-26 10:00:00,BMFBOVESPA:MGLU3,25.73133185 +21685,2021-01-27 10:00:00,BMFBOVESPA:MGLU3,25.77130385 +21686,2021-01-28 10:00:00,BMFBOVESPA:MGLU3,26.17101386 +21687,2021-01-29 10:00:00,BMFBOVESPA:MGLU3,25.25167984 +21688,2021-02-01 10:00:00,BMFBOVESPA:MGLU3,24.91192633 +21689,2021-02-02 10:00:00,BMFBOVESPA:MGLU3,25.28165709 +21690,2021-02-03 10:00:00,BMFBOVESPA:MGLU3,25.63140435 +21691,2021-02-04 10:00:00,BMFBOVESPA:MGLU3,25.29164984 +21692,2021-02-05 10:00:00,BMFBOVESPA:MGLU3,25.83125935 +21693,2021-02-08 10:00:00,BMFBOVESPA:MGLU3,26.14103461 +21694,2021-02-09 10:00:00,BMFBOVESPA:MGLU3,26.22097661 +21695,2021-02-10 10:00:00,BMFBOVESPA:MGLU3,25.28165709 +21696,2021-02-11 10:00:00,BMFBOVESPA:MGLU3,25.63140435 +21697,2021-02-12 10:00:00,BMFBOVESPA:MGLU3,25.89121586 +21698,2021-02-17 10:00:00,BMFBOVESPA:MGLU3,25.4815131 +21699,2021-02-18 10:00:00,BMFBOVESPA:MGLU3,25.02184758 +21700,2021-02-19 10:00:00,BMFBOVESPA:MGLU3,24.92192008 +21701,2021-02-22 10:00:00,BMFBOVESPA:MGLU3,24.23241932 +21702,2021-02-23 10:00:00,BMFBOVESPA:MGLU3,24.84197808 +21703,2021-02-24 10:00:00,BMFBOVESPA:MGLU3,24.62213558 +21704,2021-02-25 10:00:00,BMFBOVESPA:MGLU3,24.04255606 +21705,2021-02-26 10:00:00,BMFBOVESPA:MGLU3,24.16247006 +21706,2021-03-01 10:00:00,BMFBOVESPA:MGLU3,24.53220082 +21707,2021-03-02 10:00:00,BMFBOVESPA:MGLU3,24.25240482 +21708,2021-03-03 10:00:00,BMFBOVESPA:MGLU3,25.10178959 +21709,2021-03-04 10:00:00,BMFBOVESPA:MGLU3,25.42155759 +21710,2021-03-05 10:00:00,BMFBOVESPA:MGLU3,25.11178034 +21711,2021-03-08 10:00:00,BMFBOVESPA:MGLU3,23.08325304 +21712,2021-03-09 10:00:00,BMFBOVESPA:MGLU3,23.3730418 +21713,2021-03-10 10:00:00,BMFBOVESPA:MGLU3,24.88194808 +21714,2021-03-11 10:00:00,BMFBOVESPA:MGLU3,24.78201958 +21715,2021-03-12 10:00:00,BMFBOVESPA:MGLU3,24.55218732 +21716,2021-03-15 10:00:00,BMFBOVESPA:MGLU3,23.70280255 +21717,2021-03-16 10:00:00,BMFBOVESPA:MGLU3,24.13249181 +21718,2021-03-17 10:00:00,BMFBOVESPA:MGLU3,23.92264506 +21719,2021-03-18 10:00:00,BMFBOVESPA:MGLU3,22.26384852 +21720,2021-03-19 10:00:00,BMFBOVESPA:MGLU3,22.27384127 +21721,2021-03-22 10:00:00,BMFBOVESPA:MGLU3,21.89411576 +21722,2021-03-23 10:00:00,BMFBOVESPA:MGLU3,21.49440575 +21723,2021-03-24 10:00:00,BMFBOVESPA:MGLU3,20.35523322 +21724,2021-03-25 10:00:00,BMFBOVESPA:MGLU3,20.28528197 +21725,2021-03-26 10:00:00,BMFBOVESPA:MGLU3,19.96551497 +21726,2021-03-29 10:00:00,BMFBOVESPA:MGLU3,19.63575421 +21727,2021-03-30 10:00:00,BMFBOVESPA:MGLU3,20.04545597 +21728,2021-03-31 10:00:00,BMFBOVESPA:MGLU3,20.22532647 +21729,2021-04-01 10:00:00,BMFBOVESPA:MGLU3,20.42518248 +21730,2021-04-05 10:00:00,BMFBOVESPA:MGLU3,20.40519598 +21731,2021-04-06 10:00:00,BMFBOVESPA:MGLU3,20.58506548 +21732,2021-04-07 10:00:00,BMFBOVESPA:MGLU3,20.16536997 +21733,2021-04-08 10:00:00,BMFBOVESPA:MGLU3,21.83415926 +21734,2021-04-09 10:00:00,BMFBOVESPA:MGLU3,21.65428976 +21735,2021-04-12 10:00:00,BMFBOVESPA:MGLU3,21.63430426 +21736,2021-04-13 10:00:00,BMFBOVESPA:MGLU3,22.18390652 +21737,2021-04-14 10:00:00,BMFBOVESPA:MGLU3,22.10396452 +21738,2021-04-15 10:00:00,BMFBOVESPA:MGLU3,22.18390652 +21739,2021-04-16 10:00:00,BMFBOVESPA:MGLU3,21.90410851 +21740,2021-04-19 10:00:00,BMFBOVESPA:MGLU3,21.63430426 +21741,2021-04-20 10:00:00,BMFBOVESPA:MGLU3,21.5843405 +21742,2021-04-22 10:00:00,BMFBOVESPA:MGLU3,21.13466674 +21743,2021-04-23 10:00:00,BMFBOVESPA:MGLU3,21.71424626 +21744,2021-04-26 10:00:00,BMFBOVESPA:MGLU3,21.69425976 +21745,2021-04-27 10:00:00,BMFBOVESPA:MGLU3,20.93481274 +21746,2021-04-28 10:00:00,BMFBOVESPA:MGLU3,20.63502923 +21747,2021-04-29 10:00:00,BMFBOVESPA:MGLU3,20.24531197 +21748,2021-04-30 10:00:00,BMFBOVESPA:MGLU3,20.01547972 +21749,2021-05-03 10:00:00,BMFBOVESPA:MGLU3,20.16536997 +21750,2021-05-04 10:00:00,BMFBOVESPA:MGLU3,19.73568171 +21751,2021-05-05 10:00:00,BMFBOVESPA:MGLU3,19.88557296 +21752,2021-05-06 10:00:00,BMFBOVESPA:MGLU3,19.44589096 +21753,2021-05-07 10:00:00,BMFBOVESPA:MGLU3,19.87557922 +21754,2021-05-10 10:00:00,BMFBOVESPA:MGLU3,19.18608145 +21755,2021-05-11 10:00:00,BMFBOVESPA:MGLU3,19.30599345 +21756,2021-05-12 10:00:00,BMFBOVESPA:MGLU3,18.57652268 +21757,2021-05-13 10:00:00,BMFBOVESPA:MGLU3,19.1161302 +21758,2021-05-14 10:00:00,BMFBOVESPA:MGLU3,19.1361167 +21759,2021-05-17 10:00:00,BMFBOVESPA:MGLU3,18.84632794 +21760,2021-05-18 10:00:00,BMFBOVESPA:MGLU3,18.95624619 +21761,2021-05-19 10:00:00,BMFBOVESPA:MGLU3,18.66645744 +21762,2021-05-20 10:00:00,BMFBOVESPA:MGLU3,18.72641394 +21763,2021-05-21 10:00:00,BMFBOVESPA:MGLU3,18.51656718 +21764,2021-05-24 10:00:00,BMFBOVESPA:MGLU3,19.98550047 +21765,2021-05-25 10:00:00,BMFBOVESPA:MGLU3,20.00548597 +21766,2021-05-26 10:00:00,BMFBOVESPA:MGLU3,19.65573971 +21767,2021-05-27 10:00:00,BMFBOVESPA:MGLU3,19.57579771 +21768,2021-05-28 10:00:00,BMFBOVESPA:MGLU3,20.23531922 +21769,2021-05-31 10:00:00,BMFBOVESPA:MGLU3,20.14538447 +21770,2021-06-01 10:00:00,BMFBOVESPA:MGLU3,20.33524673 +21771,2021-06-02 10:00:00,BMFBOVESPA:MGLU3,20.48513798 +21772,2021-06-04 10:00:00,BMFBOVESPA:MGLU3,20.83488424 +21773,2021-06-07 10:00:00,BMFBOVESPA:MGLU3,20.78491949 +21774,2021-06-08 10:00:00,BMFBOVESPA:MGLU3,21.03473824 +21775,2021-06-09 10:00:00,BMFBOVESPA:MGLU3,20.25530472 +21776,2021-06-10 10:00:00,BMFBOVESPA:MGLU3,20.26529847 +21777,2021-06-11 10:00:00,BMFBOVESPA:MGLU3,20.36522398 +21778,2021-06-14 10:00:00,BMFBOVESPA:MGLU3,20.57507273 +21779,2021-06-15 10:00:00,BMFBOVESPA:MGLU3,20.87485424 +21780,2021-06-16 10:00:00,BMFBOVESPA:MGLU3,20.29527473 +21781,2021-06-17 10:00:00,BMFBOVESPA:MGLU3,21.29454975 +21782,2021-06-18 10:00:00,BMFBOVESPA:MGLU3,21.05472474 +21783,2021-06-21 10:00:00,BMFBOVESPA:MGLU3,21.25457975 +21784,2021-06-22 10:00:00,BMFBOVESPA:MGLU3,20.95479624 +21785,2021-06-23 10:00:00,BMFBOVESPA:MGLU3,20.56507998 +21786,2021-06-24 10:00:00,BMFBOVESPA:MGLU3,21.63430426 +21787,2021-06-25 10:00:00,BMFBOVESPA:MGLU3,21.37449175 +21788,2021-06-28 10:00:00,BMFBOVESPA:MGLU3,21.51439225 +21789,2021-06-29 10:00:00,BMFBOVESPA:MGLU3,21.65428976 +21790,2021-06-30 10:00:00,BMFBOVESPA:MGLU3,21.13466674 +21791,2021-07-01 10:00:00,BMFBOVESPA:MGLU3,20.67500123 +21792,2021-07-02 10:00:00,BMFBOVESPA:MGLU3,21.62431051 +21793,2021-07-05 10:00:00,BMFBOVESPA:MGLU3,21.364499 +21794,2021-07-06 10:00:00,BMFBOVESPA:MGLU3,21.07 +21795,2021-07-07 10:00:00,BMFBOVESPA:MGLU3,22.01 +21796,2021-07-08 10:00:00,BMFBOVESPA:MGLU3,21.92 +21797,2021-07-12 10:00:00,BMFBOVESPA:MGLU3,22.1 +21798,2021-07-13 10:00:00,BMFBOVESPA:MGLU3,22.49 +21799,2021-07-14 10:00:00,BMFBOVESPA:MGLU3,22.93 +21800,2021-07-15 10:00:00,BMFBOVESPA:MGLU3,23.719999 +21801,2021-07-16 10:00:00,BMFBOVESPA:MGLU3,23.9 +21802,2021-07-19 10:00:00,BMFBOVESPA:MGLU3,23.120001 +21803,2021-07-20 10:00:00,BMFBOVESPA:MGLU3,23.370001 +21804,2021-07-21 10:00:00,BMFBOVESPA:MGLU3,23.360001 +21805,2021-07-22 10:00:00,BMFBOVESPA:MGLU3,23.25 +21806,2021-07-23 10:00:00,BMFBOVESPA:MGLU3,22.6 +21807,2021-07-26 10:00:00,BMFBOVESPA:MGLU3,22.040001 +21808,2021-07-27 10:00:00,BMFBOVESPA:MGLU3,21.450001 +21809,2021-07-28 10:00:00,BMFBOVESPA:MGLU3,21.530001 +21810,2021-07-29 10:00:00,BMFBOVESPA:MGLU3,21.719999 +21811,2021-07-30 10:00:00,BMFBOVESPA:MGLU3,20.6 +21812,2021-08-02 10:00:00,BMFBOVESPA:MGLU3,20.629999 +21813,2021-08-03 10:00:00,BMFBOVESPA:MGLU3,20.43 +21814,2021-08-04 10:00:00,BMFBOVESPA:MGLU3,19.959999 +21815,2021-08-05 10:00:00,BMFBOVESPA:MGLU3,20.459999 +21816,2021-08-06 10:00:00,BMFBOVESPA:MGLU3,20.68 +21817,2021-08-09 10:00:00,BMFBOVESPA:MGLU3,20.49 +21818,2021-08-10 10:00:00,BMFBOVESPA:MGLU3,20.4 +21819,2021-08-11 10:00:00,BMFBOVESPA:MGLU3,20.91 +21820,2021-08-12 10:00:00,BMFBOVESPA:MGLU3,20.969999 +21821,2021-08-13 10:00:00,BMFBOVESPA:MGLU3,20.27 +21822,2021-08-16 10:00:00,BMFBOVESPA:MGLU3,19.42 +21823,2021-08-17 10:00:00,BMFBOVESPA:MGLU3,19.309999 +21824,2021-08-18 10:00:00,BMFBOVESPA:MGLU3,18.84 +21825,2021-08-19 10:00:00,BMFBOVESPA:MGLU3,18.950001 +21826,2021-08-20 10:00:00,BMFBOVESPA:MGLU3,18.860001 +21827,2021-08-23 10:00:00,BMFBOVESPA:MGLU3,18.129999 +21828,2021-08-24 10:00:00,BMFBOVESPA:MGLU3,19.24 +21829,2021-08-25 10:00:00,BMFBOVESPA:MGLU3,19.549999 +21830,2021-08-26 10:00:00,BMFBOVESPA:MGLU3,18.799999 +21831,2021-08-27 10:00:00,BMFBOVESPA:MGLU3,19.030001 +21832,2021-08-30 10:00:00,BMFBOVESPA:MGLU3,18.879999 +21833,2021-08-31 10:00:00,BMFBOVESPA:MGLU3,18.24 +21834,2021-09-01 10:00:00,BMFBOVESPA:MGLU3,18.68 +21835,2021-09-02 10:00:00,BMFBOVESPA:MGLU3,18.01 +21836,2021-09-03 10:00:00,BMFBOVESPA:MGLU3,18.9 +21837,2021-09-06 10:00:00,BMFBOVESPA:MGLU3,19.48 +21838,2021-09-08 10:00:00,BMFBOVESPA:MGLU3,18.790001 +21839,2021-09-09 10:00:00,BMFBOVESPA:MGLU3,18.85 +21840,2021-09-10 10:00:00,BMFBOVESPA:MGLU3,17.18 +21841,2021-09-13 10:00:00,BMFBOVESPA:MGLU3,17.440001 +21842,2021-09-14 10:00:00,BMFBOVESPA:MGLU3,17.030001 +21843,2021-09-15 10:00:00,BMFBOVESPA:MGLU3,16.620001 +21844,2021-09-16 10:00:00,BMFBOVESPA:MGLU3,16.370001 +21845,2021-09-17 10:00:00,BMFBOVESPA:MGLU3,16.57 +21846,2021-09-20 10:00:00,BMFBOVESPA:MGLU3,16.049999 +21847,2021-09-21 10:00:00,BMFBOVESPA:MGLU3,16.389999 +21848,2021-09-22 10:00:00,BMFBOVESPA:MGLU3,16.34 +21849,2021-09-23 10:00:00,BMFBOVESPA:MGLU3,15.87 +21850,2021-09-24 10:00:00,BMFBOVESPA:MGLU3,15.63 +21851,2021-09-27 10:00:00,BMFBOVESPA:MGLU3,15.01 +21852,2021-09-28 10:00:00,BMFBOVESPA:MGLU3,14.18 +21853,2021-09-29 10:00:00,BMFBOVESPA:MGLU3,13.94 +21854,2021-09-30 10:00:00,BMFBOVESPA:MGLU3,14.34 +21855,2021-10-01 10:00:00,BMFBOVESPA:MGLU3,14.55 +21856,2021-10-04 10:00:00,BMFBOVESPA:MGLU3,13.71 +21857,2021-10-05 10:00:00,BMFBOVESPA:MGLU3,13.68 +21858,2021-10-06 10:00:00,BMFBOVESPA:MGLU3,14.46 +21859,2021-10-07 10:00:00,BMFBOVESPA:MGLU3,14.03 +21860,2021-10-08 10:00:00,BMFBOVESPA:MGLU3,14.97 +21861,2021-10-11 10:00:00,BMFBOVESPA:MGLU3,14.38 +21862,2021-10-13 10:00:00,BMFBOVESPA:MGLU3,14.5 +21863,2021-10-14 10:00:00,BMFBOVESPA:MGLU3,14.17 +21864,2021-10-15 10:00:00,BMFBOVESPA:MGLU3,14.56 +21865,2021-10-18 10:00:00,BMFBOVESPA:MGLU3,14.28 +21866,2021-10-19 10:00:00,BMFBOVESPA:MGLU3,13.73 +21867,2021-10-20 10:00:00,BMFBOVESPA:MGLU3,13.25 +21868,2021-10-21 10:00:00,BMFBOVESPA:MGLU3,12.41 +21869,2021-10-22 10:00:00,BMFBOVESPA:MGLU3,12.42 +21870,2021-10-25 10:00:00,BMFBOVESPA:MGLU3,12.34 +21871,2021-10-26 10:00:00,BMFBOVESPA:MGLU3,11.98 +21872,2021-10-27 10:00:00,BMFBOVESPA:MGLU3,11.6 +21873,2021-10-28 10:00:00,BMFBOVESPA:MGLU3,11.15 +21874,2021-10-29 10:00:00,BMFBOVESPA:MGLU3,10.81 +21875,2021-11-01 10:00:00,BMFBOVESPA:MGLU3,11.3 +21876,2021-11-03 10:00:00,BMFBOVESPA:MGLU3,11.55 +21877,2021-11-04 10:00:00,BMFBOVESPA:MGLU3,11.08 +21878,2021-11-05 10:00:00,BMFBOVESPA:MGLU3,12.44 +21879,2021-11-08 10:00:00,BMFBOVESPA:MGLU3,11.93 +21880,2021-11-09 10:00:00,BMFBOVESPA:MGLU3,13.13 +21881,2021-11-10 10:00:00,BMFBOVESPA:MGLU3,13.02 +21882,2021-11-11 10:00:00,BMFBOVESPA:MGLU3,13.65 +21883,2021-11-12 10:00:00,BMFBOVESPA:MGLU3,11.15 +21884,2021-11-16 10:00:00,BMFBOVESPA:MGLU3,9.74 +21885,2021-11-17 10:00:00,BMFBOVESPA:MGLU3,9.270001 +21886,2021-11-18 10:00:00,BMFBOVESPA:MGLU3,8.99 +21887,2021-11-19 10:00:00,BMFBOVESPA:MGLU3,9.270001 +21888,2021-11-22 10:00:00,BMFBOVESPA:MGLU3,8.84 +21889,2021-11-23 10:00:00,BMFBOVESPA:MGLU3,8.6 +21890,2021-11-24 10:00:00,BMFBOVESPA:MGLU3,8.82 +21891,2021-11-25 10:00:00,BMFBOVESPA:MGLU3,8.7 +21892,2021-11-26 10:00:00,BMFBOVESPA:MGLU3,8.06 +21893,2021-11-29 10:00:00,BMFBOVESPA:MGLU3,8.04 +21894,2021-11-30 10:00:00,BMFBOVESPA:MGLU3,7.8 +21895,2021-12-01 10:00:00,BMFBOVESPA:MGLU3,6.88 +21896,2021-12-02 10:00:00,BMFBOVESPA:MGLU3,6.76 +21897,2021-12-03 10:00:00,BMFBOVESPA:MGLU3,7.05 +21898,2021-12-06 10:00:00,BMFBOVESPA:MGLU3,7.3 +21899,2021-12-07 10:00:00,BMFBOVESPA:MGLU3,7.62 +21900,2021-12-08 10:00:00,BMFBOVESPA:MGLU3,6.81 +21901,2021-12-09 10:00:00,BMFBOVESPA:MGLU3,6.28 +21902,2021-12-10 10:00:00,BMFBOVESPA:MGLU3,6.37 +21903,2021-12-13 10:00:00,BMFBOVESPA:MGLU3,6.05 +21904,2021-12-14 10:00:00,BMFBOVESPA:MGLU3,5.74 +21905,2021-12-15 10:00:00,BMFBOVESPA:MGLU3,6.17 +21906,2021-12-16 10:00:00,BMFBOVESPA:MGLU3,6.4 +21907,2021-12-17 10:00:00,BMFBOVESPA:MGLU3,6.66 +21908,2021-12-20 10:00:00,BMFBOVESPA:MGLU3,6.33 +21909,2021-12-21 10:00:00,BMFBOVESPA:MGLU3,6.42 +21910,2021-12-22 10:00:00,BMFBOVESPA:MGLU3,6.16 +21911,2021-12-23 10:00:00,BMFBOVESPA:MGLU3,6.2 +21912,2021-12-27 10:00:00,BMFBOVESPA:MGLU3,6.78 +21913,2021-12-28 10:00:00,BMFBOVESPA:MGLU3,6.83 +21914,2021-12-29 10:00:00,BMFBOVESPA:MGLU3,6.76 +21915,2021-12-30 10:00:00,BMFBOVESPA:MGLU3,7.22 +21916,2022-01-03 10:00:00,BMFBOVESPA:MGLU3,6.72 +21917,2022-01-04 10:00:00,BMFBOVESPA:MGLU3,6.61 +21918,2022-01-05 10:00:00,BMFBOVESPA:MGLU3,6.42 +21919,2022-01-06 10:00:00,BMFBOVESPA:MGLU3,6.25 +21920,2022-01-07 10:00:00,BMFBOVESPA:MGLU3,6.22 +21921,2022-01-10 10:00:00,BMFBOVESPA:MGLU3,5.74 +21922,2022-01-11 10:00:00,BMFBOVESPA:MGLU3,5.87 +21923,2022-01-12 10:00:00,BMFBOVESPA:MGLU3,6.31 +21924,2022-01-13 10:00:00,BMFBOVESPA:MGLU3,6.09 +21925,2022-01-14 10:00:00,BMFBOVESPA:MGLU3,6.33 +21926,2022-01-17 10:00:00,BMFBOVESPA:MGLU3,6.12 +21927,2022-01-18 10:00:00,BMFBOVESPA:MGLU3,5.89 +21928,2022-01-19 10:00:00,BMFBOVESPA:MGLU3,6.31 +21929,2022-01-20 10:00:00,BMFBOVESPA:MGLU3,6.65 +21930,2022-01-21 10:00:00,BMFBOVESPA:MGLU3,6.9 +21931,2022-01-24 10:00:00,BMFBOVESPA:MGLU3,6.39 +21932,2022-01-25 10:00:00,BMFBOVESPA:MGLU3,6.72 +21933,2022-01-26 10:00:00,BMFBOVESPA:MGLU3,6.75 +21934,2022-01-27 10:00:00,BMFBOVESPA:MGLU3,7.22 +21935,2022-01-28 10:00:00,BMFBOVESPA:MGLU3,6.71 +21936,2022-01-31 10:00:00,BMFBOVESPA:MGLU3,7.0 +21937,2022-02-01 10:00:00,BMFBOVESPA:MGLU3,7.01 +21938,2022-02-02 10:00:00,BMFBOVESPA:MGLU3,6.51 +21939,2022-02-03 10:00:00,BMFBOVESPA:MGLU3,6.53 +21940,2022-02-04 10:00:00,BMFBOVESPA:MGLU3,6.33 +21941,2022-02-07 10:00:00,BMFBOVESPA:MGLU3,6.31 +21942,2022-02-08 10:00:00,BMFBOVESPA:MGLU3,6.54 +21943,2022-02-09 10:00:00,BMFBOVESPA:MGLU3,6.6 +21944,2022-02-10 10:00:00,BMFBOVESPA:MGLU3,6.94 +21945,2022-02-11 10:00:00,BMFBOVESPA:MGLU3,6.35 +21946,2022-02-14 10:00:00,BMFBOVESPA:MGLU3,6.48 +21947,2022-02-15 10:00:00,BMFBOVESPA:MGLU3,6.84 +21948,2022-02-16 10:00:00,BMFBOVESPA:MGLU3,6.82 +21949,2022-02-17 10:00:00,BMFBOVESPA:MGLU3,6.63 +21950,2022-02-18 10:00:00,BMFBOVESPA:MGLU3,6.36 +21951,2022-02-21 10:00:00,BMFBOVESPA:MGLU3,6.02 +21952,2022-02-22 10:00:00,BMFBOVESPA:MGLU3,6.07 +21953,2022-02-23 10:00:00,BMFBOVESPA:MGLU3,5.91 +21954,2022-02-24 10:00:00,BMFBOVESPA:MGLU3,6.12 +21955,2022-02-25 10:00:00,BMFBOVESPA:MGLU3,6.01 +21956,2022-03-02 10:00:00,BMFBOVESPA:MGLU3,6.31 +21957,2022-03-03 10:00:00,BMFBOVESPA:MGLU3,6.31 +21958,2022-03-04 10:00:00,BMFBOVESPA:MGLU3,6.29 +21959,2022-03-07 10:00:00,BMFBOVESPA:MGLU3,5.85 +21960,2022-03-08 10:00:00,BMFBOVESPA:MGLU3,6.05 +21961,2022-03-09 10:00:00,BMFBOVESPA:MGLU3,6.23 +21962,2022-03-10 10:00:00,BMFBOVESPA:MGLU3,5.96 +21963,2022-03-11 10:00:00,BMFBOVESPA:MGLU3,5.69 +21964,2022-03-14 10:00:00,BMFBOVESPA:MGLU3,5.33 +21965,2022-03-15 10:00:00,BMFBOVESPA:MGLU3,4.87 +21966,2022-03-16 10:00:00,BMFBOVESPA:MGLU3,5.13 +21967,2022-03-17 10:00:00,BMFBOVESPA:MGLU3,5.54 +21968,2022-03-18 10:00:00,BMFBOVESPA:MGLU3,5.82 +21969,2022-03-21 10:00:00,BMFBOVESPA:MGLU3,5.72 +21970,2022-03-22 10:00:00,BMFBOVESPA:MGLU3,5.81 +21971,2022-03-23 10:00:00,BMFBOVESPA:MGLU3,6.0 +21972,2022-03-24 10:00:00,BMFBOVESPA:MGLU3,6.6 +21973,2022-03-25 10:00:00,BMFBOVESPA:MGLU3,6.54 +21974,2022-03-28 10:00:00,BMFBOVESPA:MGLU3,6.47 +21975,2022-03-29 10:00:00,BMFBOVESPA:MGLU3,7.0 +21976,2022-03-30 10:00:00,BMFBOVESPA:MGLU3,6.87 +21977,2022-03-31 10:00:00,BMFBOVESPA:MGLU3,6.82 +21978,2022-04-01 10:00:00,BMFBOVESPA:MGLU3,7.35 +21979,2022-04-04 10:00:00,BMFBOVESPA:MGLU3,7.19 +21980,2022-04-05 10:00:00,BMFBOVESPA:MGLU3,6.91 +21981,2022-04-06 10:00:00,BMFBOVESPA:MGLU3,6.62 +21982,2022-04-07 10:00:00,BMFBOVESPA:MGLU3,6.56 +21983,2022-04-08 10:00:00,BMFBOVESPA:MGLU3,6.13 +21984,2022-04-11 10:00:00,BMFBOVESPA:MGLU3,6.08 +21985,2022-04-12 10:00:00,BMFBOVESPA:MGLU3,5.97 +21986,2022-04-13 10:00:00,BMFBOVESPA:MGLU3,6.03 +21987,2022-04-14 10:00:00,BMFBOVESPA:MGLU3,6.01 +21988,2022-04-18 10:00:00,BMFBOVESPA:MGLU3,5.89 +21989,2022-04-19 10:00:00,BMFBOVESPA:MGLU3,5.94 +21990,2022-04-20 10:00:00,BMFBOVESPA:MGLU3,5.61 +21991,2022-04-22 10:00:00,BMFBOVESPA:MGLU3,5.55 +21992,2022-04-25 10:00:00,BMFBOVESPA:MGLU3,5.44 +21993,2022-04-26 10:00:00,BMFBOVESPA:MGLU3,5.18 +21994,2022-04-27 10:00:00,BMFBOVESPA:MGLU3,5.1 +21995,2022-04-28 10:00:00,BMFBOVESPA:MGLU3,5.18 +21996,2022-04-29 10:00:00,BMFBOVESPA:MGLU3,4.88 +21997,2022-05-02 10:00:00,BMFBOVESPA:MGLU3,4.8 +21998,2022-05-03 10:00:00,BMFBOVESPA:MGLU3,4.6 +21999,2022-05-04 10:00:00,BMFBOVESPA:MGLU3,4.95 +22000,2022-05-05 10:00:00,BMFBOVESPA:MGLU3,4.42 +22001,2022-05-06 10:00:00,BMFBOVESPA:MGLU3,4.3 +22002,2022-05-09 10:00:00,BMFBOVESPA:MGLU3,3.91 +22003,2022-05-10 10:00:00,BMFBOVESPA:MGLU3,3.95 +22004,2022-05-11 10:00:00,BMFBOVESPA:MGLU3,3.93 +22005,2022-05-12 10:00:00,BMFBOVESPA:MGLU3,4.18 +22006,2022-05-13 10:00:00,BMFBOVESPA:MGLU3,4.38 +22007,2022-05-16 10:00:00,BMFBOVESPA:MGLU3,4.45 +22008,2022-05-17 10:00:00,BMFBOVESPA:MGLU3,3.94 +22009,2022-05-18 10:00:00,BMFBOVESPA:MGLU3,3.72 +22010,2022-05-19 10:00:00,BMFBOVESPA:MGLU3,3.73 +22011,2022-05-20 10:00:00,BMFBOVESPA:MGLU3,3.67 +22012,2022-05-23 10:00:00,BMFBOVESPA:MGLU3,3.7 +22013,2022-05-24 10:00:00,BMFBOVESPA:MGLU3,3.71 +22014,2022-05-25 10:00:00,BMFBOVESPA:MGLU3,3.71 +22015,2022-05-26 10:00:00,BMFBOVESPA:MGLU3,4.07 +22016,2022-05-27 10:00:00,BMFBOVESPA:MGLU3,4.0 +22017,2022-05-30 10:00:00,BMFBOVESPA:MGLU3,3.84 +22018,2022-05-31 10:00:00,BMFBOVESPA:MGLU3,3.72 +22019,2022-06-01 10:00:00,BMFBOVESPA:MGLU3,3.71 +22020,2022-06-02 10:00:00,BMFBOVESPA:MGLU3,3.8 +22021,2022-06-03 10:00:00,BMFBOVESPA:MGLU3,3.59 +22022,2022-06-06 10:00:00,BMFBOVESPA:MGLU3,3.4 +22023,2022-06-07 10:00:00,BMFBOVESPA:MGLU3,3.29 +22024,2022-06-08 10:00:00,BMFBOVESPA:MGLU3,3.22 +22025,2022-06-09 10:00:00,BMFBOVESPA:MGLU3,3.01 +22026,2022-06-10 10:00:00,BMFBOVESPA:MGLU3,2.9 +22027,2022-06-13 10:00:00,BMFBOVESPA:MGLU3,2.67 +22028,2022-06-14 10:00:00,BMFBOVESPA:MGLU3,2.54 +22029,2022-06-15 10:00:00,BMFBOVESPA:MGLU3,2.55 +22030,2022-06-17 10:00:00,BMFBOVESPA:MGLU3,2.38 +22031,2022-06-20 10:00:00,BMFBOVESPA:MGLU3,2.58 +22032,2022-06-21 10:00:00,BMFBOVESPA:MGLU3,2.51 +22033,2022-06-22 10:00:00,BMFBOVESPA:MGLU3,2.44 +22034,2022-06-23 10:00:00,BMFBOVESPA:MGLU3,2.55 +22035,2022-06-24 10:00:00,BMFBOVESPA:MGLU3,2.47 +22036,2022-06-27 10:00:00,BMFBOVESPA:MGLU3,2.43 +22037,2022-06-28 10:00:00,BMFBOVESPA:MGLU3,2.38 +22038,2022-06-29 10:00:00,BMFBOVESPA:MGLU3,2.41 +22039,2022-06-30 10:00:00,BMFBOVESPA:MGLU3,2.34 +22040,2022-07-01 10:00:00,BMFBOVESPA:MGLU3,2.2 +22041,2022-07-04 10:00:00,BMFBOVESPA:MGLU3,2.13 +22042,2022-07-05 10:00:00,BMFBOVESPA:MGLU3,2.38 +22043,2022-07-06 10:00:00,BMFBOVESPA:MGLU3,2.5 +22044,2022-07-07 10:00:00,BMFBOVESPA:MGLU3,2.56 +22045,2022-07-08 10:00:00,BMFBOVESPA:MGLU3,2.62 +22046,2022-07-11 10:00:00,BMFBOVESPA:MGLU3,2.63 +22047,2022-07-12 10:00:00,BMFBOVESPA:MGLU3,2.93 +22048,2022-07-13 10:00:00,BMFBOVESPA:MGLU3,2.83 +22049,2022-07-14 10:00:00,BMFBOVESPA:MGLU3,2.91 +22050,2022-07-15 10:00:00,BMFBOVESPA:MGLU3,2.78 +22051,2022-07-18 10:00:00,BMFBOVESPA:MGLU3,2.77 +22052,2022-07-19 10:00:00,BMFBOVESPA:MGLU3,2.79 +22053,2022-07-20 10:00:00,BMFBOVESPA:MGLU3,3.07 +22054,2022-07-21 10:00:00,BMFBOVESPA:MGLU3,3.01 +22055,2022-07-22 10:00:00,BMFBOVESPA:MGLU3,2.86 +22056,2022-07-25 10:00:00,BMFBOVESPA:MGLU3,2.79 +22057,2022-07-26 10:00:00,BMFBOVESPA:MGLU3,2.61 +22058,2022-07-27 10:00:00,BMFBOVESPA:MGLU3,2.7 +22059,2022-07-28 10:00:00,BMFBOVESPA:MGLU3,2.72 +22060,2022-07-29 10:00:00,BMFBOVESPA:MGLU3,2.58 +22061,2022-08-01 10:00:00,BMFBOVESPA:MGLU3,2.72 +22062,2022-08-02 10:00:00,BMFBOVESPA:MGLU3,2.71 +22063,2022-08-03 10:00:00,BMFBOVESPA:MGLU3,2.93 +22064,2022-08-04 10:00:00,BMFBOVESPA:MGLU3,3.34 +22065,2022-08-05 10:00:00,BMFBOVESPA:MGLU3,3.16 +22066,2022-08-08 10:00:00,BMFBOVESPA:MGLU3,3.27 +22067,2022-08-09 10:00:00,BMFBOVESPA:MGLU3,3.08 +22068,2022-08-10 10:00:00,BMFBOVESPA:MGLU3,3.29 +22069,2022-08-11 10:00:00,BMFBOVESPA:MGLU3,3.04 +22070,2022-08-12 10:00:00,BMFBOVESPA:MGLU3,3.58 +22071,2022-08-15 10:00:00,BMFBOVESPA:MGLU3,4.04 +22072,2022-08-16 10:00:00,BMFBOVESPA:MGLU3,4.15 +22073,2022-08-17 10:00:00,BMFBOVESPA:MGLU3,4.02 +22074,2022-08-18 10:00:00,BMFBOVESPA:MGLU3,4.03 +22075,2022-08-19 10:00:00,BMFBOVESPA:MGLU3,3.78 +22076,2022-08-22 10:00:00,BMFBOVESPA:MGLU3,3.82 +22077,2022-08-23 10:00:00,BMFBOVESPA:MGLU3,4.15 +22078,2022-08-24 10:00:00,BMFBOVESPA:MGLU3,4.5 +22079,2022-08-25 10:00:00,BMFBOVESPA:MGLU3,4.68 +22080,2022-08-26 10:00:00,BMFBOVESPA:MGLU3,4.58 +22081,2022-08-29 10:00:00,BMFBOVESPA:MGLU3,4.52 +22082,2022-08-30 10:00:00,BMFBOVESPA:MGLU3,4.51 +22083,2022-08-31 10:00:00,BMFBOVESPA:MGLU3,4.27 +22084,2022-09-01 10:00:00,BMFBOVESPA:MGLU3,4.37 +22085,2022-09-02 10:00:00,BMFBOVESPA:MGLU3,4.26 +22086,2022-09-05 10:00:00,BMFBOVESPA:MGLU3,4.32 +22087,2022-09-06 10:00:00,BMFBOVESPA:MGLU3,4.0 +22088,2022-09-08 10:00:00,BMFBOVESPA:MGLU3,4.29 +22089,2022-09-09 10:00:00,BMFBOVESPA:MGLU3,4.38 +22090,2022-09-12 10:00:00,BMFBOVESPA:MGLU3,4.78 +22091,2022-09-13 10:00:00,BMFBOVESPA:MGLU3,4.7 +22092,2022-09-14 10:00:00,BMFBOVESPA:MGLU3,4.47 +22093,2022-09-15 10:00:00,BMFBOVESPA:MGLU3,4.34 +22094,2022-09-16 10:00:00,BMFBOVESPA:MGLU3,4.46 +22095,2022-09-19 10:00:00,BMFBOVESPA:MGLU3,4.56 +22096,2022-09-20 10:00:00,BMFBOVESPA:MGLU3,4.46 +22097,2022-09-21 10:00:00,BMFBOVESPA:MGLU3,4.75 +22098,2022-09-22 10:00:00,BMFBOVESPA:MGLU3,4.6 +22099,2022-09-23 10:00:00,BMFBOVESPA:MGLU3,4.63 +22100,2022-09-26 10:00:00,BMFBOVESPA:MGLU3,4.34 +22101,2022-09-27 10:00:00,BMFBOVESPA:MGLU3,4.18 +22102,2022-09-28 10:00:00,BMFBOVESPA:MGLU3,4.33 +22103,2022-09-29 10:00:00,BMFBOVESPA:MGLU3,4.05 +22104,2022-09-30 10:00:00,BMFBOVESPA:MGLU3,4.48 +22105,2022-10-03 10:00:00,BMFBOVESPA:MGLU3,4.91 +22106,2022-10-04 10:00:00,BMFBOVESPA:MGLU3,5.09 +22107,2022-10-05 10:00:00,BMFBOVESPA:MGLU3,5.12 +22108,2022-10-06 10:00:00,BMFBOVESPA:MGLU3,5.37 +22109,2022-10-07 10:00:00,BMFBOVESPA:MGLU3,5.31 +22110,2022-10-10 10:00:00,BMFBOVESPA:MGLU3,5.32 +22111,2022-10-11 10:00:00,BMFBOVESPA:MGLU3,5.17 +22112,2022-10-13 10:00:00,BMFBOVESPA:MGLU3,4.92 +22113,2022-10-14 10:00:00,BMFBOVESPA:MGLU3,4.37 +22114,2022-10-17 10:00:00,BMFBOVESPA:MGLU3,4.37 +22115,2022-10-18 10:00:00,BMFBOVESPA:MGLU3,4.32 +22116,2022-10-19 10:00:00,BMFBOVESPA:MGLU3,4.19 +22117,2022-10-20 10:00:00,BMFBOVESPA:MGLU3,4.09 +22118,2022-10-21 10:00:00,BMFBOVESPA:MGLU3,4.15 +22119,2022-10-24 10:00:00,BMFBOVESPA:MGLU3,4.08 +22120,2022-10-25 10:00:00,BMFBOVESPA:MGLU3,4.29 +22121,2022-10-26 10:00:00,BMFBOVESPA:MGLU3,3.91 +22122,2022-10-27 10:00:00,BMFBOVESPA:MGLU3,4.22 +22123,2022-10-28 10:00:00,BMFBOVESPA:MGLU3,4.38 +22124,2022-10-31 10:00:00,BMFBOVESPA:MGLU3,4.47 +22125,2022-11-01 10:00:00,BMFBOVESPA:MGLU3,4.56 +22126,2022-11-03 10:00:00,BMFBOVESPA:MGLU3,4.87 +22127,2022-11-04 10:00:00,BMFBOVESPA:MGLU3,4.83 +22128,2022-11-07 10:00:00,BMFBOVESPA:MGLU3,4.54 +22129,2022-11-08 10:00:00,BMFBOVESPA:MGLU3,4.63 +22130,2022-11-09 10:00:00,BMFBOVESPA:MGLU3,4.47 +22131,2022-11-10 10:00:00,BMFBOVESPA:MGLU3,3.98 +22132,2022-11-11 10:00:00,BMFBOVESPA:MGLU3,3.46 +22133,2022-11-14 10:00:00,BMFBOVESPA:MGLU3,3.62 +22134,2022-11-16 10:00:00,BMFBOVESPA:MGLU3,3.33 +22135,2022-11-17 10:00:00,BMFBOVESPA:MGLU3,3.39 +22136,2022-11-18 10:00:00,BMFBOVESPA:MGLU3,3.15 +22137,2022-11-21 10:00:00,BMFBOVESPA:MGLU3,3.38 +22138,2022-11-22 10:00:00,BMFBOVESPA:MGLU3,3.34 +22139,2022-11-23 10:00:00,BMFBOVESPA:MGLU3,3.38 +22140,2022-11-24 10:00:00,BMFBOVESPA:MGLU3,3.6 +22141,2022-11-25 10:00:00,BMFBOVESPA:MGLU3,3.42 +22142,2022-11-28 10:00:00,BMFBOVESPA:MGLU3,3.32 +22143,2022-11-29 10:00:00,BMFBOVESPA:MGLU3,3.36 +22144,2022-11-30 10:00:00,BMFBOVESPA:MGLU3,3.41 +22145,2022-12-01 10:00:00,BMFBOVESPA:MGLU3,3.1 +22146,2022-12-02 10:00:00,BMFBOVESPA:MGLU3,3.24 +22147,2022-12-05 10:00:00,BMFBOVESPA:MGLU3,3.08 +22148,2022-12-06 10:00:00,BMFBOVESPA:MGLU3,3.12 +22149,2022-12-07 10:00:00,BMFBOVESPA:MGLU3,2.94 +22150,2022-12-08 10:00:00,BMFBOVESPA:MGLU3,2.84 +22151,2022-12-09 10:00:00,BMFBOVESPA:MGLU3,2.8 +22152,2022-12-12 10:00:00,BMFBOVESPA:MGLU3,2.8 +22153,2022-12-13 10:00:00,BMFBOVESPA:MGLU3,2.8 +22154,2022-12-14 10:00:00,BMFBOVESPA:MGLU3,2.63 +22155,2022-12-15 10:00:00,BMFBOVESPA:MGLU3,2.6 +22156,2022-12-16 10:00:00,BMFBOVESPA:MGLU3,2.37 +22157,2022-12-19 10:00:00,BMFBOVESPA:MGLU3,2.61 +22158,2022-12-20 10:00:00,BMFBOVESPA:MGLU3,2.82 +22159,2022-12-21 10:00:00,BMFBOVESPA:MGLU3,2.61 +22160,2022-12-22 10:00:00,BMFBOVESPA:MGLU3,2.6 +22161,2022-12-23 10:00:00,BMFBOVESPA:MGLU3,2.68 +22162,2022-12-26 10:00:00,BMFBOVESPA:MGLU3,2.66 +22163,2022-12-27 10:00:00,BMFBOVESPA:MGLU3,2.52 +22164,2022-12-28 10:00:00,BMFBOVESPA:MGLU3,2.69 +22165,2022-12-29 10:00:00,BMFBOVESPA:MGLU3,2.74 +22166,2023-01-02 10:00:00,BMFBOVESPA:MGLU3,2.59 +22167,2023-01-03 10:00:00,BMFBOVESPA:MGLU3,2.54 +22168,2023-01-04 10:00:00,BMFBOVESPA:MGLU3,2.55 +22169,2023-01-05 10:00:00,BMFBOVESPA:MGLU3,2.66 +22170,2023-01-06 10:00:00,BMFBOVESPA:MGLU3,2.76 +22171,2023-01-09 10:00:00,BMFBOVESPA:MGLU3,2.83 +22172,2023-01-10 10:00:00,BMFBOVESPA:MGLU3,3.05 +22173,2023-01-11 10:00:00,BMFBOVESPA:MGLU3,3.03 +22174,2023-01-12 10:00:00,BMFBOVESPA:MGLU3,3.19 +22175,2023-01-13 10:00:00,BMFBOVESPA:MGLU3,3.43 +22176,2023-01-16 10:00:00,BMFBOVESPA:MGLU3,3.85 +22177,2023-01-17 10:00:00,BMFBOVESPA:MGLU3,3.79 +22178,2023-01-18 10:00:00,BMFBOVESPA:MGLU3,3.56 +22179,2023-01-19 10:00:00,BMFBOVESPA:MGLU3,3.81 +22180,2023-01-20 10:00:00,BMFBOVESPA:MGLU3,3.82 +22181,2023-01-23 10:00:00,BMFBOVESPA:MGLU3,4.04 +22182,2023-01-24 10:00:00,BMFBOVESPA:MGLU3,4.39 +22183,2023-01-25 10:00:00,BMFBOVESPA:MGLU3,4.35 +22184,2023-01-26 10:00:00,BMFBOVESPA:MGLU3,4.28 +22185,2023-01-27 10:00:00,BMFBOVESPA:MGLU3,4.53 +22186,2023-01-30 10:00:00,BMFBOVESPA:MGLU3,4.36 +22187,2023-01-31 10:00:00,BMFBOVESPA:MGLU3,4.43 +22188,2023-02-01 10:00:00,BMFBOVESPA:MGLU3,4.29 +22189,2023-02-02 10:00:00,BMFBOVESPA:MGLU3,4.34 +22190,2023-02-03 10:00:00,BMFBOVESPA:MGLU3,4.27 +22191,2023-02-06 10:00:00,BMFBOVESPA:MGLU3,4.13 +22192,2023-02-07 10:00:00,BMFBOVESPA:MGLU3,4.05 +22193,2023-02-08 10:00:00,BMFBOVESPA:MGLU3,4.22 +22194,2023-02-09 10:00:00,BMFBOVESPA:MGLU3,4.11 +22195,2023-02-10 10:00:00,BMFBOVESPA:MGLU3,3.99 +22196,2023-02-13 10:00:00,BMFBOVESPA:MGLU3,4.13 +22197,2023-02-14 10:00:00,BMFBOVESPA:MGLU3,4.06 +22198,2023-02-15 10:00:00,BMFBOVESPA:MGLU3,3.89 +22199,2023-02-16 10:00:00,BMFBOVESPA:MGLU3,3.81 +22200,2023-02-17 10:00:00,BMFBOVESPA:MGLU3,3.66 +22201,2023-02-22 13:00:00,BMFBOVESPA:MGLU3,3.52 +22202,2023-02-23 10:00:00,BMFBOVESPA:MGLU3,3.56 +22203,2023-02-24 10:00:00,BMFBOVESPA:MGLU3,3.61 +22204,2023-02-27 10:00:00,BMFBOVESPA:MGLU3,3.65 +22205,2023-02-28 10:00:00,BMFBOVESPA:MGLU3,3.59 +22206,2023-03-01 10:00:00,BMFBOVESPA:MGLU3,3.23 +22207,2023-03-02 10:00:00,BMFBOVESPA:MGLU3,3.15 +22208,2023-03-03 10:00:00,BMFBOVESPA:MGLU3,3.02 +22209,2023-03-06 10:00:00,BMFBOVESPA:MGLU3,3.19 +22210,2023-03-07 10:00:00,BMFBOVESPA:MGLU3,3.22 +22211,2023-03-08 10:00:00,BMFBOVESPA:MGLU3,3.43 +22212,2023-03-09 10:00:00,BMFBOVESPA:MGLU3,3.39 +22213,2023-03-10 10:00:00,BMFBOVESPA:MGLU3,3.4 +22214,2023-03-13 10:00:00,BMFBOVESPA:MGLU3,3.72 +22215,2023-03-14 10:00:00,BMFBOVESPA:MGLU3,3.73 +22216,2023-03-15 10:00:00,BMFBOVESPA:MGLU3,3.81 +22217,2023-03-16 10:00:00,BMFBOVESPA:MGLU3,3.89 +22218,2023-03-17 10:00:00,BMFBOVESPA:MGLU3,3.78 +22219,2023-03-20 10:00:00,BMFBOVESPA:MGLU3,3.71 +22220,2023-03-21 10:00:00,BMFBOVESPA:MGLU3,3.7 +22221,2023-03-22 10:00:00,BMFBOVESPA:MGLU3,3.59 +22222,2023-03-23 10:00:00,BMFBOVESPA:MGLU3,3.11 +22223,2023-03-24 10:00:00,BMFBOVESPA:MGLU3,3.23 +22224,2023-03-27 10:00:00,BMFBOVESPA:MGLU3,3.34 +22225,2023-03-28 10:00:00,BMFBOVESPA:MGLU3,3.38 +22226,2023-03-29 10:00:00,BMFBOVESPA:MGLU3,3.35 +22227,2023-03-30 10:00:00,BMFBOVESPA:MGLU3,3.44 +22228,2023-03-31 10:00:00,BMFBOVESPA:MGLU3,3.31 +22229,2023-04-03 10:00:00,BMFBOVESPA:MGLU3,3.31 +22230,2023-04-04 10:00:00,BMFBOVESPA:MGLU3,3.22 +22231,2023-04-05 10:00:00,BMFBOVESPA:MGLU3,3.28 +22232,2023-04-06 10:00:00,BMFBOVESPA:MGLU3,3.37 +22233,2023-04-10 10:00:00,BMFBOVESPA:MGLU3,3.35 +22234,2023-04-11 10:00:00,BMFBOVESPA:MGLU3,3.78 +22235,2023-04-12 10:00:00,BMFBOVESPA:MGLU3,3.88 +22236,2023-04-13 10:00:00,BMFBOVESPA:MGLU3,3.86 +22237,2023-04-14 10:00:00,BMFBOVESPA:MGLU3,3.74 +22238,2023-04-17 10:00:00,BMFBOVESPA:MGLU3,3.66 +22239,2023-04-18 10:00:00,BMFBOVESPA:MGLU3,3.54 +22240,2023-04-19 10:00:00,BMFBOVESPA:MGLU3,3.25 +22241,2023-04-20 10:00:00,BMFBOVESPA:MGLU3,3.3 +22242,2023-04-24 10:00:00,BMFBOVESPA:MGLU3,3.39 +22243,2023-04-25 10:00:00,BMFBOVESPA:MGLU3,3.28 +22244,2023-04-26 10:00:00,BMFBOVESPA:MGLU3,3.11 +22245,2023-04-27 10:00:00,BMFBOVESPA:MGLU3,3.2 +22246,2023-04-28 10:00:00,BMFBOVESPA:MGLU3,3.34 +22247,2023-05-02 10:00:00,BMFBOVESPA:MGLU3,3.24 +22248,2023-05-03 10:00:00,BMFBOVESPA:MGLU3,3.34 +22249,2023-05-04 10:00:00,BMFBOVESPA:MGLU3,3.57 +22250,2023-05-05 10:00:00,BMFBOVESPA:MGLU3,3.81 +22251,2023-05-08 10:00:00,BMFBOVESPA:MGLU3,3.87 +22252,2023-05-09 10:00:00,BMFBOVESPA:MGLU3,4.21 +22253,2021-07-12 10:00:00,BMFBOVESPA:TTEN3,11.963977 +22254,2021-07-13 10:00:00,BMFBOVESPA:TTEN3,12.013415 +22255,2021-07-14 10:00:00,BMFBOVESPA:TTEN3,11.865101 +22256,2021-07-15 10:00:00,BMFBOVESPA:TTEN3,11.795888 +22257,2021-07-16 10:00:00,BMFBOVESPA:TTEN3,11.716788 +22258,2021-07-19 10:00:00,BMFBOVESPA:TTEN3,11.370722 +22259,2021-07-20 10:00:00,BMFBOVESPA:TTEN3,11.66735 +22260,2021-07-21 10:00:00,BMFBOVESPA:TTEN3,11.677237 +22261,2021-07-22 10:00:00,BMFBOVESPA:TTEN3,11.657462 +22262,2021-07-23 10:00:00,BMFBOVESPA:TTEN3,11.469598 +22263,2021-07-26 10:00:00,BMFBOVESPA:TTEN3,11.271846 +22264,2021-07-27 10:00:00,BMFBOVESPA:TTEN3,11.024657 +22265,2021-07-28 10:00:00,BMFBOVESPA:TTEN3,11.143308 +22266,2021-07-29 10:00:00,BMFBOVESPA:TTEN3,11.271846 +22267,2021-07-30 10:00:00,BMFBOVESPA:TTEN3,11.17297 +22268,2021-08-02 10:00:00,BMFBOVESPA:TTEN3,11.064207 +22269,2021-08-03 10:00:00,BMFBOVESPA:TTEN3,10.876343 +22270,2021-08-04 10:00:00,BMFBOVESPA:TTEN3,10.876343 +22271,2021-08-05 10:00:00,BMFBOVESPA:TTEN3,10.876343 +22272,2021-08-06 10:00:00,BMFBOVESPA:TTEN3,11.17297 +22273,2021-08-09 10:00:00,BMFBOVESPA:TTEN3,11.835439 +22274,2021-08-10 10:00:00,BMFBOVESPA:TTEN3,11.568474 +22275,2021-08-11 10:00:00,BMFBOVESPA:TTEN3,11.370722 +22276,2021-08-12 10:00:00,BMFBOVESPA:TTEN3,11.163083 +22277,2021-08-13 10:00:00,BMFBOVESPA:TTEN3,11.538811 +22278,2021-08-16 10:00:00,BMFBOVESPA:TTEN3,10.876343 +22279,2021-08-17 10:00:00,BMFBOVESPA:TTEN3,10.322638 +22280,2021-08-18 10:00:00,BMFBOVESPA:TTEN3,10.065561 +22281,2021-08-19 10:00:00,BMFBOVESPA:TTEN3,10.085336 +22282,2021-08-20 10:00:00,BMFBOVESPA:TTEN3,10.332526 +22283,2021-08-23 10:00:00,BMFBOVESPA:TTEN3,10.035898 +22284,2021-08-24 10:00:00,BMFBOVESPA:TTEN3,10.134774 +22285,2021-08-25 10:00:00,BMFBOVESPA:TTEN3,10.174324 +22286,2021-08-26 10:00:00,BMFBOVESPA:TTEN3,10.332526 +22287,2021-08-27 10:00:00,BMFBOVESPA:TTEN3,10.184212 +22288,2021-08-30 10:00:00,BMFBOVESPA:TTEN3,10.035898 +22289,2021-08-31 10:00:00,BMFBOVESPA:TTEN3,9.808484 +22290,2021-09-01 10:00:00,BMFBOVESPA:TTEN3,9.838146 +22291,2021-09-02 10:00:00,BMFBOVESPA:TTEN3,9.146016 +22292,2021-09-03 10:00:00,BMFBOVESPA:TTEN3,9.581069 +22293,2021-09-06 10:00:00,BMFBOVESPA:TTEN3,10.144662 +22294,2021-09-08 10:00:00,BMFBOVESPA:TTEN3,9.630507 +22295,2021-09-09 10:00:00,BMFBOVESPA:TTEN3,9.788708 +22296,2021-09-10 10:00:00,BMFBOVESPA:TTEN3,9.679945 +22297,2021-09-13 10:00:00,BMFBOVESPA:TTEN3,9.838146 +22298,2021-09-14 10:00:00,BMFBOVESPA:TTEN3,10.312751 +22299,2021-09-15 10:00:00,BMFBOVESPA:TTEN3,10.2732 +22300,2021-09-16 10:00:00,BMFBOVESPA:TTEN3,10.144662 +22301,2021-09-17 10:00:00,BMFBOVESPA:TTEN3,9.94691 +22302,2021-09-20 10:00:00,BMFBOVESPA:TTEN3,9.590957 +22303,2021-09-21 10:00:00,BMFBOVESPA:TTEN3,9.610732 +22304,2021-09-22 10:00:00,BMFBOVESPA:TTEN3,9.482194 +22305,2021-09-23 10:00:00,BMFBOVESPA:TTEN3,9.689833 +22306,2021-09-24 10:00:00,BMFBOVESPA:TTEN3,9.581069 +22307,2021-09-27 10:00:00,BMFBOVESPA:TTEN3,10.035898 +22308,2021-09-28 10:00:00,BMFBOVESPA:TTEN3,9.808484 +22309,2021-09-29 10:00:00,BMFBOVESPA:TTEN3,9.610732 +22310,2021-09-30 10:00:00,BMFBOVESPA:TTEN3,9.393205 +22311,2021-10-01 10:00:00,BMFBOVESPA:TTEN3,9.857922 +22312,2021-10-04 10:00:00,BMFBOVESPA:TTEN3,9.08669 +22313,2021-10-05 10:00:00,BMFBOVESPA:TTEN3,8.701075 +22314,2021-10-06 10:00:00,BMFBOVESPA:TTEN3,9.146016 +22315,2021-10-07 10:00:00,BMFBOVESPA:TTEN3,8.898826 +22316,2021-10-08 10:00:00,BMFBOVESPA:TTEN3,8.869164 +22317,2021-10-11 10:00:00,BMFBOVESPA:TTEN3,8.582424 +22318,2021-10-13 10:00:00,BMFBOVESPA:TTEN3,8.948264 +22319,2021-10-14 10:00:00,BMFBOVESPA:TTEN3,8.780175 +22320,2021-10-15 10:00:00,BMFBOVESPA:TTEN3,8.997702 +22321,2021-10-18 10:00:00,BMFBOVESPA:TTEN3,9.838146 +22322,2021-10-19 10:00:00,BMFBOVESPA:TTEN3,9.600844 +22323,2021-10-20 10:00:00,BMFBOVESPA:TTEN3,9.482194 +22324,2021-10-21 10:00:00,BMFBOVESPA:TTEN3,9.08669 +22325,2021-10-22 10:00:00,BMFBOVESPA:TTEN3,8.651636 +22326,2021-10-25 10:00:00,BMFBOVESPA:TTEN3,9.37343 +22327,2021-10-26 10:00:00,BMFBOVESPA:TTEN3,9.027365 +22328,2021-10-27 10:00:00,BMFBOVESPA:TTEN3,8.651636 +22329,2021-10-28 10:00:00,BMFBOVESPA:TTEN3,8.651636 +22330,2021-10-29 10:00:00,BMFBOVESPA:TTEN3,8.641749 +22331,2021-11-01 10:00:00,BMFBOVESPA:TTEN3,8.898826 +22332,2021-11-03 10:00:00,BMFBOVESPA:TTEN3,9.195454 +22333,2021-11-04 10:00:00,BMFBOVESPA:TTEN3,9.422868 +22334,2021-11-05 10:00:00,BMFBOVESPA:TTEN3,9.225116 +22335,2021-11-08 10:00:00,BMFBOVESPA:TTEN3,9.452531 +22336,2021-11-09 10:00:00,BMFBOVESPA:TTEN3,9.492081 +22337,2021-11-10 10:00:00,BMFBOVESPA:TTEN3,9.452531 +22338,2021-11-11 10:00:00,BMFBOVESPA:TTEN3,9.778821 +22339,2021-11-12 10:00:00,BMFBOVESPA:TTEN3,9.749158 +22340,2021-11-16 10:00:00,BMFBOVESPA:TTEN3,9.462418 +22341,2021-11-17 10:00:00,BMFBOVESPA:TTEN3,8.79995 +22342,2021-11-18 10:00:00,BMFBOVESPA:TTEN3,8.750513 +22343,2021-11-19 10:00:00,BMFBOVESPA:TTEN3,8.7604 +22344,2021-11-22 10:00:00,BMFBOVESPA:TTEN3,8.345121 +22345,2021-11-23 10:00:00,BMFBOVESPA:TTEN3,8.008944 +22346,2021-11-24 10:00:00,BMFBOVESPA:TTEN3,8.345121 +22347,2021-11-25 10:00:00,BMFBOVESPA:TTEN3,8.503323 +22348,2021-11-26 10:00:00,BMFBOVESPA:TTEN3,8.246246 +22349,2021-11-29 10:00:00,BMFBOVESPA:TTEN3,8.107819 +22350,2021-11-30 10:00:00,BMFBOVESPA:TTEN3,7.316813 +22351,2021-12-01 10:00:00,BMFBOVESPA:TTEN3,6.822433 +22352,2021-12-02 10:00:00,BMFBOVESPA:TTEN3,7.306925 +22353,2021-12-03 10:00:00,BMFBOVESPA:TTEN3,7.316813 +22354,2021-12-06 10:00:00,BMFBOVESPA:TTEN3,7.445351 +22355,2021-12-07 10:00:00,BMFBOVESPA:TTEN3,7.564002 +22356,2021-12-08 10:00:00,BMFBOVESPA:TTEN3,8.107819 +22357,2021-12-09 10:00:00,BMFBOVESPA:TTEN3,8.157257 +22358,2021-12-10 10:00:00,BMFBOVESPA:TTEN3,8.256133 +22359,2021-12-13 10:00:00,BMFBOVESPA:TTEN3,8.305571 +22360,2021-12-14 10:00:00,BMFBOVESPA:TTEN3,7.910068 +22361,2021-12-15 10:00:00,BMFBOVESPA:TTEN3,8.315458 +22362,2021-12-16 10:00:00,BMFBOVESPA:TTEN3,8.404447 +22363,2021-12-17 10:00:00,BMFBOVESPA:TTEN3,9.264667 +22364,2021-12-20 10:00:00,BMFBOVESPA:TTEN3,8.908714 +22365,2021-12-21 10:00:00,BMFBOVESPA:TTEN3,8.859276 +22366,2021-12-22 10:00:00,BMFBOVESPA:TTEN3,8.829613 +22367,2021-12-23 10:00:00,BMFBOVESPA:TTEN3,9.205342 +22368,2021-12-27 10:00:00,BMFBOVESPA:TTEN3,9.452531 +22369,2021-12-28 10:00:00,BMFBOVESPA:TTEN3,9.590957 +22370,2021-12-29 10:00:00,BMFBOVESPA:TTEN3,9.492081 +22371,2021-12-30 10:00:00,BMFBOVESPA:TTEN3,9.620619 +22372,2022-01-03 10:00:00,BMFBOVESPA:TTEN3,9.066915 +22373,2022-01-04 10:00:00,BMFBOVESPA:TTEN3,9.047139 +22374,2022-01-05 10:00:00,BMFBOVESPA:TTEN3,8.345121 +22375,2022-01-06 10:00:00,BMFBOVESPA:TTEN3,8.612086 +22376,2022-01-07 10:00:00,BMFBOVESPA:TTEN3,8.701075 +22377,2022-01-10 10:00:00,BMFBOVESPA:TTEN3,8.483547 +22378,2022-01-11 10:00:00,BMFBOVESPA:TTEN3,8.256133 +22379,2022-01-12 10:00:00,BMFBOVESPA:TTEN3,8.483547 +22380,2022-01-13 10:00:00,BMFBOVESPA:TTEN3,8.295684 +22381,2022-01-14 10:00:00,BMFBOVESPA:TTEN3,8.157257 +22382,2022-01-17 10:00:00,BMFBOVESPA:TTEN3,8.434109 +22383,2022-01-18 10:00:00,BMFBOVESPA:TTEN3,7.999056 +22384,2022-01-19 10:00:00,BMFBOVESPA:TTEN3,8.770287 +22385,2022-01-20 10:00:00,BMFBOVESPA:TTEN3,9.096577 +22386,2022-01-21 10:00:00,BMFBOVESPA:TTEN3,8.829613 +22387,2022-01-24 10:00:00,BMFBOVESPA:TTEN3,8.79995 +22388,2022-01-25 10:00:00,BMFBOVESPA:TTEN3,9.146016 +22389,2022-01-26 10:00:00,BMFBOVESPA:TTEN3,8.997702 +22390,2022-01-27 10:00:00,BMFBOVESPA:TTEN3,9.165791 +22391,2022-01-28 10:00:00,BMFBOVESPA:TTEN3,9.393205 +22392,2022-01-31 10:00:00,BMFBOVESPA:TTEN3,9.689833 +22393,2022-02-01 10:00:00,BMFBOVESPA:TTEN3,9.857922 +22394,2022-02-02 10:00:00,BMFBOVESPA:TTEN3,9.927135 +22395,2022-02-03 10:00:00,BMFBOVESPA:TTEN3,9.650283 +22396,2022-02-04 10:00:00,BMFBOVESPA:TTEN3,9.759046 +22397,2022-02-07 10:00:00,BMFBOVESPA:TTEN3,9.600844 +22398,2022-02-08 10:00:00,BMFBOVESPA:TTEN3,9.492081 +22399,2022-02-09 10:00:00,BMFBOVESPA:TTEN3,9.620619 +22400,2022-02-10 10:00:00,BMFBOVESPA:TTEN3,9.689833 +22401,2022-02-11 10:00:00,BMFBOVESPA:TTEN3,9.521744 +22402,2022-02-14 10:00:00,BMFBOVESPA:TTEN3,9.531632 +22403,2022-02-15 10:00:00,BMFBOVESPA:TTEN3,10.006235 +22404,2022-02-16 10:00:00,BMFBOVESPA:TTEN3,9.749158 +22405,2022-02-17 10:00:00,BMFBOVESPA:TTEN3,9.749158 +22406,2022-02-18 10:00:00,BMFBOVESPA:TTEN3,9.689833 +22407,2022-02-21 10:00:00,BMFBOVESPA:TTEN3,9.363543 +22408,2022-02-22 10:00:00,BMFBOVESPA:TTEN3,9.472306 +22409,2022-02-23 10:00:00,BMFBOVESPA:TTEN3,9.422868 +22410,2022-02-24 10:00:00,BMFBOVESPA:TTEN3,9.818372 +22411,2022-02-25 10:00:00,BMFBOVESPA:TTEN3,9.90736 +22412,2022-03-02 10:00:00,BMFBOVESPA:TTEN3,10.283088 +22413,2022-03-03 10:00:00,BMFBOVESPA:TTEN3,10.876343 +22414,2022-03-04 10:00:00,BMFBOVESPA:TTEN3,10.876343 +22415,2022-03-07 10:00:00,BMFBOVESPA:TTEN3,10.985106 +22416,2022-03-08 10:00:00,BMFBOVESPA:TTEN3,10.283088 +22417,2022-03-09 10:00:00,BMFBOVESPA:TTEN3,10.065561 +22418,2022-03-10 10:00:00,BMFBOVESPA:TTEN3,10.134774 +22419,2022-03-11 10:00:00,BMFBOVESPA:TTEN3,9.887584 +22420,2022-03-14 10:00:00,BMFBOVESPA:TTEN3,9.887584 +22421,2022-03-15 10:00:00,BMFBOVESPA:TTEN3,9.590957 +22422,2022-03-16 10:00:00,BMFBOVESPA:TTEN3,9.412981 +22423,2022-03-17 10:00:00,BMFBOVESPA:TTEN3,9.442643 +22424,2022-03-18 10:00:00,BMFBOVESPA:TTEN3,9.630507 +22425,2022-03-21 10:00:00,BMFBOVESPA:TTEN3,9.076803 +22426,2022-03-22 10:00:00,BMFBOVESPA:TTEN3,9.274554 +22427,2022-03-23 10:00:00,BMFBOVESPA:TTEN3,9.521744 +22428,2022-03-24 10:00:00,BMFBOVESPA:TTEN3,9.640395 +22429,2022-03-25 10:00:00,BMFBOVESPA:TTEN3,9.818372 +22430,2022-03-28 10:00:00,BMFBOVESPA:TTEN3,9.501968 +22431,2022-03-29 10:00:00,BMFBOVESPA:TTEN3,9.98646 +22432,2022-03-30 10:00:00,BMFBOVESPA:TTEN3,9.759046 +22433,2022-03-31 10:00:00,BMFBOVESPA:TTEN3,9.739271 +22434,2022-04-01 10:00:00,BMFBOVESPA:TTEN3,9.927135 +22435,2022-04-04 10:00:00,BMFBOVESPA:TTEN3,9.877697 +22436,2022-04-05 10:00:00,BMFBOVESPA:TTEN3,9.521744 +22437,2022-04-06 10:00:00,BMFBOVESPA:TTEN3,8.968039 +22438,2022-04-07 10:00:00,BMFBOVESPA:TTEN3,9.017477 +22439,2022-04-08 10:00:00,BMFBOVESPA:TTEN3,8.948264 +22440,2022-04-11 10:00:00,BMFBOVESPA:TTEN3,8.87905 +22441,2022-04-12 10:00:00,BMFBOVESPA:TTEN3,9.066915 +22442,2022-04-13 10:00:00,BMFBOVESPA:TTEN3,8.898826 +22443,2022-04-14 10:00:00,BMFBOVESPA:TTEN3,8.7604 +22444,2022-04-18 10:00:00,BMFBOVESPA:TTEN3,8.918602 +22445,2022-04-19 10:00:00,BMFBOVESPA:TTEN3,9.076803 +22446,2022-04-20 10:00:00,BMFBOVESPA:TTEN3,9.146016 +22447,2022-04-22 10:00:00,BMFBOVESPA:TTEN3,8.938376 +22448,2022-04-25 10:00:00,BMFBOVESPA:TTEN3,8.968039 +22449,2022-04-26 10:00:00,BMFBOVESPA:TTEN3,8.79995 +22450,2022-04-27 10:00:00,BMFBOVESPA:TTEN3,8.770287 +22451,2022-04-28 10:00:00,BMFBOVESPA:TTEN3,8.745824 +22452,2022-04-29 10:00:00,BMFBOVESPA:TTEN3,8.973631 +22453,2022-05-02 10:00:00,BMFBOVESPA:TTEN3,8.864679 +22454,2022-05-03 10:00:00,BMFBOVESPA:TTEN3,8.795347 +22455,2022-05-04 10:00:00,BMFBOVESPA:TTEN3,9.231152 +22456,2022-05-05 10:00:00,BMFBOVESPA:TTEN3,8.825061 +22457,2022-05-06 10:00:00,BMFBOVESPA:TTEN3,8.260495 +22458,2022-05-09 10:00:00,BMFBOVESPA:TTEN3,8.052497 +22459,2022-05-10 10:00:00,BMFBOVESPA:TTEN3,8.428874 +22460,2022-05-11 10:00:00,BMFBOVESPA:TTEN3,8.319922 +22461,2022-05-12 10:00:00,BMFBOVESPA:TTEN3,8.656681 +22462,2022-05-13 10:00:00,BMFBOVESPA:TTEN3,8.765633 +22463,2022-05-16 10:00:00,BMFBOVESPA:TTEN3,8.874584 +22464,2022-05-17 10:00:00,BMFBOVESPA:TTEN3,9.01325 +22465,2022-05-18 10:00:00,BMFBOVESPA:TTEN3,8.914203 +22466,2022-05-19 10:00:00,BMFBOVESPA:TTEN3,8.815156 +22467,2022-05-20 10:00:00,BMFBOVESPA:TTEN3,8.71611 +22468,2022-05-23 10:00:00,BMFBOVESPA:TTEN3,8.676491 +22469,2022-05-24 10:00:00,BMFBOVESPA:TTEN3,9.122201 +22470,2022-05-25 10:00:00,BMFBOVESPA:TTEN3,9.112296 +22471,2022-05-26 10:00:00,BMFBOVESPA:TTEN3,8.99344 +22472,2022-05-27 10:00:00,BMFBOVESPA:TTEN3,9.062773 +22473,2022-05-30 10:00:00,BMFBOVESPA:TTEN3,9.320294 +22474,2022-05-31 10:00:00,BMFBOVESPA:TTEN3,9.508484 +22475,2022-06-01 10:00:00,BMFBOVESPA:TTEN3,9.657053 +22476,2022-06-02 10:00:00,BMFBOVESPA:TTEN3,9.310389 +22477,2022-06-03 10:00:00,BMFBOVESPA:TTEN3,9.270771 +22478,2022-06-06 10:00:00,BMFBOVESPA:TTEN3,8.874584 +22479,2022-06-07 10:00:00,BMFBOVESPA:TTEN3,8.834966 +22480,2022-06-08 10:00:00,BMFBOVESPA:TTEN3,8.726015 +22481,2022-06-09 10:00:00,BMFBOVESPA:TTEN3,8.745824 +22482,2022-06-10 10:00:00,BMFBOVESPA:TTEN3,8.54773 +22483,2022-06-13 10:00:00,BMFBOVESPA:TTEN3,8.39916 +22484,2022-06-14 10:00:00,BMFBOVESPA:TTEN3,8.290209 +22485,2022-06-15 10:00:00,BMFBOVESPA:TTEN3,8.191163 +22486,2022-06-17 10:00:00,BMFBOVESPA:TTEN3,8.478398 +22487,2022-06-20 10:00:00,BMFBOVESPA:TTEN3,8.329827 +22488,2022-06-21 10:00:00,BMFBOVESPA:TTEN3,8.260495 +22489,2022-06-22 10:00:00,BMFBOVESPA:TTEN3,8.2704 +22490,2022-06-23 10:00:00,BMFBOVESPA:TTEN3,8.319922 +22491,2022-06-24 10:00:00,BMFBOVESPA:TTEN3,8.022783 +22492,2022-06-27 10:00:00,BMFBOVESPA:TTEN3,8.062402 +22493,2022-06-28 10:00:00,BMFBOVESPA:TTEN3,7.923736 +22494,2022-06-29 10:00:00,BMFBOVESPA:TTEN3,7.923736 +22495,2022-06-30 10:00:00,BMFBOVESPA:TTEN3,7.923736 +22496,2022-07-01 10:00:00,BMFBOVESPA:TTEN3,8.201066 +22497,2022-07-04 10:00:00,BMFBOVESPA:TTEN3,8.210971 +22498,2022-07-05 10:00:00,BMFBOVESPA:TTEN3,7.903927 +22499,2022-07-06 10:00:00,BMFBOVESPA:TTEN3,8.082211 +22500,2022-07-07 10:00:00,BMFBOVESPA:TTEN3,8.082211 +22501,2022-07-08 10:00:00,BMFBOVESPA:TTEN3,8.032687 +22502,2022-07-11 10:00:00,BMFBOVESPA:TTEN3,7.903927 +22503,2022-07-12 10:00:00,BMFBOVESPA:TTEN3,7.824689 +22504,2022-07-13 10:00:00,BMFBOVESPA:TTEN3,7.775166 +22505,2022-07-14 10:00:00,BMFBOVESPA:TTEN3,7.894022 +22506,2022-07-15 10:00:00,BMFBOVESPA:TTEN3,8.141639 +22507,2022-07-18 10:00:00,BMFBOVESPA:TTEN3,8.230781 +22508,2022-07-19 10:00:00,BMFBOVESPA:TTEN3,8.329827 +22509,2022-07-20 10:00:00,BMFBOVESPA:TTEN3,8.587349 +22510,2022-07-21 10:00:00,BMFBOVESPA:TTEN3,8.607158 +22511,2022-07-22 10:00:00,BMFBOVESPA:TTEN3,8.745824 +22512,2022-07-25 10:00:00,BMFBOVESPA:TTEN3,8.726015 +22513,2022-07-26 10:00:00,BMFBOVESPA:TTEN3,8.735919 +22514,2022-07-27 10:00:00,BMFBOVESPA:TTEN3,9.052869 +22515,2022-07-28 10:00:00,BMFBOVESPA:TTEN3,9.033059 +22516,2022-07-29 10:00:00,BMFBOVESPA:TTEN3,9.092487 +22517,2022-08-01 10:00:00,BMFBOVESPA:TTEN3,9.072678 +22518,2022-08-02 10:00:00,BMFBOVESPA:TTEN3,9.122201 +22519,2022-08-03 10:00:00,BMFBOVESPA:TTEN3,9.221248 +22520,2022-08-04 10:00:00,BMFBOVESPA:TTEN3,9.260867 +22521,2022-08-05 10:00:00,BMFBOVESPA:TTEN3,9.350008 +22522,2022-08-08 10:00:00,BMFBOVESPA:TTEN3,9.528292 +22523,2022-08-09 10:00:00,BMFBOVESPA:TTEN3,9.221248 +22524,2022-08-10 10:00:00,BMFBOVESPA:TTEN3,9.478769 +22525,2022-08-11 10:00:00,BMFBOVESPA:TTEN3,9.726386 +22526,2022-08-12 10:00:00,BMFBOVESPA:TTEN3,9.944289 +22527,2022-08-15 10:00:00,BMFBOVESPA:TTEN3,10.162191 +22528,2022-08-16 10:00:00,BMFBOVESPA:TTEN3,10.251333 +22529,2022-08-17 10:00:00,BMFBOVESPA:TTEN3,10.05324 +22530,2022-08-18 10:00:00,BMFBOVESPA:TTEN3,9.90467 +22531,2022-08-19 10:00:00,BMFBOVESPA:TTEN3,9.795719 +22532,2022-08-22 10:00:00,BMFBOVESPA:TTEN3,10.221619 +22533,2022-08-23 10:00:00,BMFBOVESPA:TTEN3,10.261238 +22534,2022-08-24 10:00:00,BMFBOVESPA:TTEN3,10.429618 +22535,2022-08-25 10:00:00,BMFBOVESPA:TTEN3,10.597997 +22536,2022-08-26 10:00:00,BMFBOVESPA:TTEN3,10.835709 +22537,2022-08-29 10:00:00,BMFBOVESPA:TTEN3,11.004088 +22538,2022-08-30 10:00:00,BMFBOVESPA:TTEN3,11.043707 +22539,2022-08-31 10:00:00,BMFBOVESPA:TTEN3,10.805995 +22540,2022-09-01 10:00:00,BMFBOVESPA:TTEN3,11.073421 +22541,2022-09-02 10:00:00,BMFBOVESPA:TTEN3,11.192277 +22542,2022-09-05 10:00:00,BMFBOVESPA:TTEN3,11.192277 +22543,2022-09-06 10:00:00,BMFBOVESPA:TTEN3,10.905042 +22544,2022-09-08 10:00:00,BMFBOVESPA:TTEN3,11.043707 +22545,2022-09-09 10:00:00,BMFBOVESPA:TTEN3,10.994184 +22546,2022-09-12 10:00:00,BMFBOVESPA:TTEN3,11.033802 +22547,2022-09-13 10:00:00,BMFBOVESPA:TTEN3,10.607902 +22548,2022-09-14 10:00:00,BMFBOVESPA:TTEN3,10.281047 +22549,2022-09-15 10:00:00,BMFBOVESPA:TTEN3,10.241429 +22550,2022-09-16 10:00:00,BMFBOVESPA:TTEN3,10.152287 +22551,2022-09-19 10:00:00,BMFBOVESPA:TTEN3,10.687139 +22552,2022-09-20 10:00:00,BMFBOVESPA:TTEN3,10.905042 +22553,2022-09-21 10:00:00,BMFBOVESPA:TTEN3,11.122944 +22554,2022-09-22 10:00:00,BMFBOVESPA:TTEN3,11.281419 +22555,2022-09-23 10:00:00,BMFBOVESPA:TTEN3,11.568655 +22556,2022-09-26 10:00:00,BMFBOVESPA:TTEN3,10.746567 +22557,2022-09-27 10:00:00,BMFBOVESPA:TTEN3,10.51876 +22558,2022-09-28 10:00:00,BMFBOVESPA:TTEN3,10.637616 +22559,2022-09-29 10:00:00,BMFBOVESPA:TTEN3,10.469236 +22560,2022-09-30 10:00:00,BMFBOVESPA:TTEN3,10.895137 +22561,2022-10-03 10:00:00,BMFBOVESPA:TTEN3,11.400275 +22562,2022-10-04 10:00:00,BMFBOVESPA:TTEN3,12.103507 +22563,2022-10-05 10:00:00,BMFBOVESPA:TTEN3,12.024269 +22564,2022-10-06 10:00:00,BMFBOVESPA:TTEN3,12.45017 +22565,2022-10-07 10:00:00,BMFBOVESPA:TTEN3,12.648264 +22566,2022-10-10 10:00:00,BMFBOVESPA:TTEN3,13.183116 +22567,2022-10-11 10:00:00,BMFBOVESPA:TTEN3,13.123688 +22568,2022-10-13 10:00:00,BMFBOVESPA:TTEN3,13.222734 +22569,2022-10-14 10:00:00,BMFBOVESPA:TTEN3,13.024641 +22570,2022-10-17 10:00:00,BMFBOVESPA:TTEN3,12.549217 +22571,2022-10-18 10:00:00,BMFBOVESPA:TTEN3,12.727501 +22572,2022-10-19 10:00:00,BMFBOVESPA:TTEN3,12.786929 +22573,2022-10-20 10:00:00,BMFBOVESPA:TTEN3,12.489789 +22574,2022-10-21 10:00:00,BMFBOVESPA:TTEN3,12.46998 +22575,2022-10-24 10:00:00,BMFBOVESPA:TTEN3,12.014365 +22576,2022-10-25 10:00:00,BMFBOVESPA:TTEN3,12.014365 +22577,2022-10-26 10:00:00,BMFBOVESPA:TTEN3,11.845985 +22578,2022-10-27 10:00:00,BMFBOVESPA:TTEN3,12.162935 +22579,2022-10-28 10:00:00,BMFBOVESPA:TTEN3,12.143125 +22580,2022-10-31 10:00:00,BMFBOVESPA:TTEN3,12.559122 +22581,2022-11-01 10:00:00,BMFBOVESPA:TTEN3,12.836452 +22582,2022-11-03 10:00:00,BMFBOVESPA:TTEN3,12.836452 +22583,2022-11-04 10:00:00,BMFBOVESPA:TTEN3,13.391114 +22584,2022-11-07 10:00:00,BMFBOVESPA:TTEN3,12.61855 +22585,2022-11-08 10:00:00,BMFBOVESPA:TTEN3,12.014365 +22586,2022-11-09 10:00:00,BMFBOVESPA:TTEN3,11.885604 +22587,2022-11-10 10:00:00,BMFBOVESPA:TTEN3,11.429989 +22588,2022-11-11 10:00:00,BMFBOVESPA:TTEN3,11.895509 +22589,2022-11-14 10:00:00,BMFBOVESPA:TTEN3,11.875699 +22590,2022-11-16 10:00:00,BMFBOVESPA:TTEN3,11.499322 +22591,2022-11-17 10:00:00,BMFBOVESPA:TTEN3,11.023898 +22592,2022-11-18 10:00:00,BMFBOVESPA:TTEN3,11.033802 +22593,2022-11-21 10:00:00,BMFBOVESPA:TTEN3,11.192277 +22594,2022-11-22 10:00:00,BMFBOVESPA:TTEN3,10.66733 +22595,2022-11-23 10:00:00,BMFBOVESPA:TTEN3,10.657425 +22596,2022-11-24 10:00:00,BMFBOVESPA:TTEN3,10.974374 +22597,2022-11-25 10:00:00,BMFBOVESPA:TTEN3,10.736662 +22598,2022-11-28 10:00:00,BMFBOVESPA:TTEN3,10.726758 +22599,2022-11-29 10:00:00,BMFBOVESPA:TTEN3,11.09323 +22600,2022-11-30 10:00:00,BMFBOVESPA:TTEN3,10.984279 +22601,2022-12-01 10:00:00,BMFBOVESPA:TTEN3,10.954565 +22602,2022-12-02 10:00:00,BMFBOVESPA:TTEN3,11.152658 +22603,2022-12-05 10:00:00,BMFBOVESPA:TTEN3,10.687139 +22604,2022-12-06 10:00:00,BMFBOVESPA:TTEN3,10.568283 +22605,2022-12-07 10:00:00,BMFBOVESPA:TTEN3,10.627711 +22606,2022-12-08 10:00:00,BMFBOVESPA:TTEN3,9.528292 +22607,2022-12-09 10:00:00,BMFBOVESPA:TTEN3,8.874584 +22608,2022-12-12 10:00:00,BMFBOVESPA:TTEN3,8.617063 +22609,2022-12-13 10:00:00,BMFBOVESPA:TTEN3,8.448683 +22610,2022-12-14 10:00:00,BMFBOVESPA:TTEN3,8.646776 +22611,2022-12-15 10:00:00,BMFBOVESPA:TTEN3,8.54773 +22612,2022-12-16 10:00:00,BMFBOVESPA:TTEN3,8.280304 +22613,2022-12-19 10:00:00,BMFBOVESPA:TTEN3,8.508112 +22614,2022-12-20 10:00:00,BMFBOVESPA:TTEN3,8.874584 +22615,2022-12-21 10:00:00,BMFBOVESPA:TTEN3,8.874584 +22616,2022-12-22 10:00:00,BMFBOVESPA:TTEN3,9.18163 +22617,2022-12-23 10:00:00,BMFBOVESPA:TTEN3,9.290581 +22618,2022-12-26 10:00:00,BMFBOVESPA:TTEN3,9.260867 +22619,2022-12-27 10:00:00,BMFBOVESPA:TTEN3,9.062773 +22620,2022-12-28 10:00:00,BMFBOVESPA:TTEN3,9.409436 +22621,2022-12-29 10:00:00,BMFBOVESPA:TTEN3,9.231152 +22622,2023-01-02 10:00:00,BMFBOVESPA:TTEN3,9.270771 +22623,2023-01-03 10:00:00,BMFBOVESPA:TTEN3,8.468493 +22624,2023-01-04 10:00:00,BMFBOVESPA:TTEN3,8.537825 +22625,2023-01-05 10:00:00,BMFBOVESPA:TTEN3,8.537825 +22626,2023-01-06 10:00:00,BMFBOVESPA:TTEN3,8.617063 +22627,2023-01-09 10:00:00,BMFBOVESPA:TTEN3,8.537825 +22628,2023-01-10 10:00:00,BMFBOVESPA:TTEN3,8.775537 +22629,2023-01-11 10:00:00,BMFBOVESPA:TTEN3,9.082582 +22630,2023-01-12 10:00:00,BMFBOVESPA:TTEN3,8.914203 +22631,2023-01-13 10:00:00,BMFBOVESPA:TTEN3,9.01325 +22632,2023-01-16 10:00:00,BMFBOVESPA:TTEN3,9.01325 +22633,2023-01-17 10:00:00,BMFBOVESPA:TTEN3,9.16182 +22634,2023-01-18 10:00:00,BMFBOVESPA:TTEN3,9.508484 +22635,2023-01-19 10:00:00,BMFBOVESPA:TTEN3,9.726386 +22636,2023-01-20 10:00:00,BMFBOVESPA:TTEN3,9.488674 +22637,2023-01-23 10:00:00,BMFBOVESPA:TTEN3,9.359913 +22638,2023-01-24 10:00:00,BMFBOVESPA:TTEN3,9.538197 +22639,2023-01-25 10:00:00,BMFBOVESPA:TTEN3,9.736291 +22640,2023-01-26 10:00:00,BMFBOVESPA:TTEN3,9.766004 +22641,2023-01-27 10:00:00,BMFBOVESPA:TTEN3,9.666958 +22642,2023-01-30 10:00:00,BMFBOVESPA:TTEN3,9.558006 +22643,2023-01-31 10:00:00,BMFBOVESPA:TTEN3,10.023526 +22644,2023-02-01 10:00:00,BMFBOVESPA:TTEN3,9.88486 +22645,2023-02-02 10:00:00,BMFBOVESPA:TTEN3,10.281047 +22646,2023-02-03 10:00:00,BMFBOVESPA:TTEN3,10.102763 +22647,2023-02-06 10:00:00,BMFBOVESPA:TTEN3,9.815528 +22648,2023-02-07 10:00:00,BMFBOVESPA:TTEN3,9.88486 +22649,2023-02-08 10:00:00,BMFBOVESPA:TTEN3,10.548474 +22650,2023-02-09 10:00:00,BMFBOVESPA:TTEN3,10.449427 +22651,2023-02-10 10:00:00,BMFBOVESPA:TTEN3,12.232267 +22652,2023-02-13 10:00:00,BMFBOVESPA:TTEN3,12.133221 +22653,2023-02-14 10:00:00,BMFBOVESPA:TTEN3,11.964841 +22654,2023-02-15 10:00:00,BMFBOVESPA:TTEN3,12.75 +22655,2023-02-16 10:00:00,BMFBOVESPA:TTEN3,12.77 +22656,2023-02-17 10:00:00,BMFBOVESPA:TTEN3,12.62 +22657,2023-02-22 13:00:00,BMFBOVESPA:TTEN3,12.66 +22658,2023-02-23 10:00:00,BMFBOVESPA:TTEN3,12.41 +22659,2023-02-24 10:00:00,BMFBOVESPA:TTEN3,12.77 +22660,2023-02-27 10:00:00,BMFBOVESPA:TTEN3,12.57 +22661,2023-02-28 10:00:00,BMFBOVESPA:TTEN3,12.74 +22662,2023-03-01 10:00:00,BMFBOVESPA:TTEN3,12.49 +22663,2023-03-02 10:00:00,BMFBOVESPA:TTEN3,12.34 +22664,2023-03-03 10:00:00,BMFBOVESPA:TTEN3,12.48 +22665,2023-03-06 10:00:00,BMFBOVESPA:TTEN3,12.58 +22666,2023-03-07 10:00:00,BMFBOVESPA:TTEN3,12.76 +22667,2023-03-08 10:00:00,BMFBOVESPA:TTEN3,13.07 +22668,2023-03-09 10:00:00,BMFBOVESPA:TTEN3,13.28 +22669,2023-03-10 10:00:00,BMFBOVESPA:TTEN3,13.06 +22670,2023-03-13 10:00:00,BMFBOVESPA:TTEN3,13.03 +22671,2023-03-14 10:00:00,BMFBOVESPA:TTEN3,12.86 +22672,2023-03-15 10:00:00,BMFBOVESPA:TTEN3,12.69 +22673,2023-03-16 10:00:00,BMFBOVESPA:TTEN3,12.79 +22674,2023-03-17 10:00:00,BMFBOVESPA:TTEN3,12.49 +22675,2023-03-20 10:00:00,BMFBOVESPA:TTEN3,12.19 +22676,2023-03-21 10:00:00,BMFBOVESPA:TTEN3,12.32 +22677,2023-03-22 10:00:00,BMFBOVESPA:TTEN3,12.29 +22678,2023-03-23 10:00:00,BMFBOVESPA:TTEN3,12.12 +22679,2023-03-24 10:00:00,BMFBOVESPA:TTEN3,12.62 +22680,2023-03-27 10:00:00,BMFBOVESPA:TTEN3,12.86 +22681,2023-03-28 10:00:00,BMFBOVESPA:TTEN3,12.63 +22682,2023-03-29 10:00:00,BMFBOVESPA:TTEN3,12.67 +22683,2023-03-30 10:00:00,BMFBOVESPA:TTEN3,12.61 +22684,2023-03-31 10:00:00,BMFBOVESPA:TTEN3,12.21 +22685,2023-04-03 10:00:00,BMFBOVESPA:TTEN3,12.19 +22686,2023-04-04 10:00:00,BMFBOVESPA:TTEN3,12.38 +22687,2023-04-05 10:00:00,BMFBOVESPA:TTEN3,11.89 +22688,2023-04-06 10:00:00,BMFBOVESPA:TTEN3,11.35 +22689,2023-04-10 10:00:00,BMFBOVESPA:TTEN3,11.28 +22690,2023-04-11 10:00:00,BMFBOVESPA:TTEN3,11.9 +22691,2023-04-12 10:00:00,BMFBOVESPA:TTEN3,11.83 +22692,2023-04-13 10:00:00,BMFBOVESPA:TTEN3,11.55 +22693,2023-04-14 10:00:00,BMFBOVESPA:TTEN3,11.8 +22694,2023-04-17 10:00:00,BMFBOVESPA:TTEN3,11.53 +22695,2023-04-18 10:00:00,BMFBOVESPA:TTEN3,11.38 +22696,2023-04-19 10:00:00,BMFBOVESPA:TTEN3,10.96 +22697,2023-04-20 10:00:00,BMFBOVESPA:TTEN3,11.01 +22698,2023-04-24 10:00:00,BMFBOVESPA:TTEN3,10.84 +22699,2023-04-25 10:00:00,BMFBOVESPA:TTEN3,10.81 +22700,2023-04-26 10:00:00,BMFBOVESPA:TTEN3,10.77 +22701,2023-04-27 10:00:00,BMFBOVESPA:TTEN3,10.77 +22702,2023-04-28 10:00:00,BMFBOVESPA:TTEN3,10.85 +22703,2023-05-02 10:00:00,BMFBOVESPA:TTEN3,10.67 +22704,2023-05-03 10:00:00,BMFBOVESPA:TTEN3,10.7 +22705,2023-05-04 10:00:00,BMFBOVESPA:TTEN3,11.18 +22706,2023-05-05 10:00:00,BMFBOVESPA:TTEN3,11.34 +22707,2023-05-08 10:00:00,BMFBOVESPA:TTEN3,11.24 +22708,2023-05-09 10:00:00,BMFBOVESPA:TTEN3,11.08 +22709,2006-06-08 10:00:00,BMFBOVESPA:IBOV,35437.781 +22710,2006-06-09 10:00:00,BMFBOVESPA:IBOV,35074.629 +22711,2006-06-12 10:00:00,BMFBOVESPA:IBOV,33554.52 +22712,2006-06-13 10:00:00,BMFBOVESPA:IBOV,32847.609 +22713,2006-06-14 10:00:00,BMFBOVESPA:IBOV,32941.461 +22714,2006-06-16 10:00:00,BMFBOVESPA:IBOV,34398.922 +22715,2006-06-19 10:00:00,BMFBOVESPA:IBOV,33897.352 +22716,2006-06-20 10:00:00,BMFBOVESPA:IBOV,33632.141 +22717,2006-06-21 10:00:00,BMFBOVESPA:IBOV,34546.641 +22718,2006-06-22 10:00:00,BMFBOVESPA:IBOV,34316.77 +22719,2006-06-23 10:00:00,BMFBOVESPA:IBOV,34661.219 +22720,2006-06-26 10:00:00,BMFBOVESPA:IBOV,34631.238 +22721,2006-06-27 10:00:00,BMFBOVESPA:IBOV,34375.73 +22722,2006-06-28 10:00:00,BMFBOVESPA:IBOV,34834.648 +22723,2006-06-29 10:00:00,BMFBOVESPA:IBOV,36486.672 +22724,2006-06-30 10:00:00,BMFBOVESPA:IBOV,36630.66 +22725,2006-07-03 10:00:00,BMFBOVESPA:IBOV,37354.559 +22726,2006-07-04 10:00:00,BMFBOVESPA:IBOV,37367.34 +22727,2006-07-05 10:00:00,BMFBOVESPA:IBOV,36378.031 +22728,2006-07-06 10:00:00,BMFBOVESPA:IBOV,36533.129 +22729,2006-07-07 10:00:00,BMFBOVESPA:IBOV,36101.98 +22730,2006-07-10 10:00:00,BMFBOVESPA:IBOV,36140.641 +22731,2006-07-11 10:00:00,BMFBOVESPA:IBOV,36553.559 +22732,2006-07-12 10:00:00,BMFBOVESPA:IBOV,36229.711 +22733,2006-07-13 10:00:00,BMFBOVESPA:IBOV,35354.281 +22734,2006-07-14 10:00:00,BMFBOVESPA:IBOV,35349.68 +22735,2006-07-17 10:00:00,BMFBOVESPA:IBOV,34866.309 +22736,2006-07-18 10:00:00,BMFBOVESPA:IBOV,35130.422 +22737,2006-07-19 10:00:00,BMFBOVESPA:IBOV,36785.449 +22738,2006-07-20 10:00:00,BMFBOVESPA:IBOV,35846.84 +22739,2006-07-21 10:00:00,BMFBOVESPA:IBOV,35510.672 +22740,2006-07-24 10:00:00,BMFBOVESPA:IBOV,36224.391 +22741,2006-07-25 10:00:00,BMFBOVESPA:IBOV,36680.828 +22742,2006-07-26 10:00:00,BMFBOVESPA:IBOV,36595.172 +22743,2006-07-27 10:00:00,BMFBOVESPA:IBOV,36887.719 +22744,2006-07-28 10:00:00,BMFBOVESPA:IBOV,37381.059 +22745,2006-07-31 10:00:00,BMFBOVESPA:IBOV,37077.121 +22746,2006-08-01 10:00:00,BMFBOVESPA:IBOV,36839.309 +22747,2006-08-02 10:00:00,BMFBOVESPA:IBOV,37296.41 +22748,2006-08-03 10:00:00,BMFBOVESPA:IBOV,37451.191 +22749,2006-08-04 10:00:00,BMFBOVESPA:IBOV,37847.879 +22750,2006-08-07 10:00:00,BMFBOVESPA:IBOV,37697.551 +22751,2006-08-08 10:00:00,BMFBOVESPA:IBOV,37600.441 +22752,2006-08-09 10:00:00,BMFBOVESPA:IBOV,37255.121 +22753,2006-08-10 10:00:00,BMFBOVESPA:IBOV,37353.762 +22754,2006-08-11 10:00:00,BMFBOVESPA:IBOV,36944.43 +22755,2006-08-14 10:00:00,BMFBOVESPA:IBOV,36556.879 +22756,2006-08-15 10:00:00,BMFBOVESPA:IBOV,37295.93 +22757,2006-08-16 10:00:00,BMFBOVESPA:IBOV,37677.809 +22758,2006-08-17 10:00:00,BMFBOVESPA:IBOV,37558.891 +22759,2006-08-18 10:00:00,BMFBOVESPA:IBOV,37551.711 +22760,2006-08-21 10:00:00,BMFBOVESPA:IBOV,37164.059 +22761,2006-08-22 10:00:00,BMFBOVESPA:IBOV,36677.512 +22762,2006-08-23 10:00:00,BMFBOVESPA:IBOV,35515.68 +22763,2006-08-24 10:00:00,BMFBOVESPA:IBOV,35797.262 +22764,2006-08-25 10:00:00,BMFBOVESPA:IBOV,35957.52 +22765,2006-08-28 10:00:00,BMFBOVESPA:IBOV,36374.512 +22766,2006-08-29 10:00:00,BMFBOVESPA:IBOV,36303.672 +22767,2006-08-30 10:00:00,BMFBOVESPA:IBOV,36313.43 +22768,2006-08-31 10:00:00,BMFBOVESPA:IBOV,36232.219 +22769,2006-09-01 10:00:00,BMFBOVESPA:IBOV,37329.148 +22770,2006-09-04 10:00:00,BMFBOVESPA:IBOV,37693.352 +22771,2006-09-05 10:00:00,BMFBOVESPA:IBOV,37367.961 +22772,2006-09-06 10:00:00,BMFBOVESPA:IBOV,36709.871 +22773,2006-09-08 10:00:00,BMFBOVESPA:IBOV,36558.48 +22774,2006-09-11 10:00:00,BMFBOVESPA:IBOV,35772.488 +22775,2006-09-12 10:00:00,BMFBOVESPA:IBOV,36146.66 +22776,2006-09-13 10:00:00,BMFBOVESPA:IBOV,36549.711 +22777,2006-09-14 10:00:00,BMFBOVESPA:IBOV,36153.09 +22778,2006-09-15 10:00:00,BMFBOVESPA:IBOV,36169.93 +22779,2006-09-18 10:00:00,BMFBOVESPA:IBOV,36482.781 +22780,2006-09-19 10:00:00,BMFBOVESPA:IBOV,35885.68 +22781,2006-09-20 10:00:00,BMFBOVESPA:IBOV,35196.59 +22782,2006-09-21 10:00:00,BMFBOVESPA:IBOV,34830.078 +22783,2006-09-22 10:00:00,BMFBOVESPA:IBOV,34816.441 +22784,2006-09-25 10:00:00,BMFBOVESPA:IBOV,34972.738 +22785,2006-09-26 10:00:00,BMFBOVESPA:IBOV,35818.969 +22786,2006-09-27 10:00:00,BMFBOVESPA:IBOV,36105.641 +22787,2006-09-28 10:00:00,BMFBOVESPA:IBOV,36486.191 +22788,2006-09-29 10:00:00,BMFBOVESPA:IBOV,36449.809 +22789,2006-10-02 10:00:00,BMFBOVESPA:IBOV,37057.75 +22790,2006-10-03 10:00:00,BMFBOVESPA:IBOV,36437.551 +22791,2006-10-04 10:00:00,BMFBOVESPA:IBOV,37749.289 +22792,2006-10-05 10:00:00,BMFBOVESPA:IBOV,37976.859 +22793,2006-10-06 10:00:00,BMFBOVESPA:IBOV,37940.441 +22794,2006-10-09 10:00:00,BMFBOVESPA:IBOV,38406.371 +22795,2006-10-10 10:00:00,BMFBOVESPA:IBOV,38654.691 +22796,2006-10-11 10:00:00,BMFBOVESPA:IBOV,38322.211 +22797,2006-10-13 10:00:00,BMFBOVESPA:IBOV,38850.16 +22798,2006-10-16 10:00:00,BMFBOVESPA:IBOV,39229.059 +22799,2006-10-17 10:00:00,BMFBOVESPA:IBOV,38899.551 +22800,2006-10-18 10:00:00,BMFBOVESPA:IBOV,38685.988 +22801,2006-10-19 10:00:00,BMFBOVESPA:IBOV,38919.75 +22802,2006-10-20 10:00:00,BMFBOVESPA:IBOV,38642.82 +22803,2006-10-23 10:00:00,BMFBOVESPA:IBOV,39226.762 +22804,2006-10-24 10:00:00,BMFBOVESPA:IBOV,39498.98 +22805,2006-10-25 10:00:00,BMFBOVESPA:IBOV,39562.629 +22806,2006-10-26 10:00:00,BMFBOVESPA:IBOV,39644.781 +22807,2006-10-27 10:00:00,BMFBOVESPA:IBOV,39328.469 +22808,2006-10-30 10:00:00,BMFBOVESPA:IBOV,38900.488 +22809,2006-10-31 10:00:00,BMFBOVESPA:IBOV,39262.789 +22810,2006-11-01 10:00:00,BMFBOVESPA:IBOV,39930.051 +22811,2006-11-03 10:00:00,BMFBOVESPA:IBOV,40435.18 +22812,2006-11-06 10:00:00,BMFBOVESPA:IBOV,41246.609 +22813,2006-11-07 10:00:00,BMFBOVESPA:IBOV,41048.309 +22814,2006-11-08 10:00:00,BMFBOVESPA:IBOV,41334.23 +22815,2006-11-09 10:00:00,BMFBOVESPA:IBOV,40815.48 +22816,2006-11-10 10:00:00,BMFBOVESPA:IBOV,40719.922 +22817,2006-11-13 10:00:00,BMFBOVESPA:IBOV,40605.789 +22818,2006-11-14 10:00:00,BMFBOVESPA:IBOV,41270.48 +22819,2006-11-16 10:00:00,BMFBOVESPA:IBOV,41161.871 +22820,2006-11-17 10:00:00,BMFBOVESPA:IBOV,41029.43 +22821,2006-11-21 10:00:00,BMFBOVESPA:IBOV,41524.82 +22822,2006-11-22 10:00:00,BMFBOVESPA:IBOV,41912.922 +22823,2006-11-23 10:00:00,BMFBOVESPA:IBOV,42069.828 +22824,2006-11-24 10:00:00,BMFBOVESPA:IBOV,41757.719 +22825,2006-11-27 10:00:00,BMFBOVESPA:IBOV,40914.629 +22826,2006-11-28 10:00:00,BMFBOVESPA:IBOV,41043.148 +22827,2006-11-29 10:00:00,BMFBOVESPA:IBOV,41970.012 +22828,2006-11-30 10:00:00,BMFBOVESPA:IBOV,41931.84 +22829,2006-12-01 10:00:00,BMFBOVESPA:IBOV,41327.07 +22830,2006-12-04 10:00:00,BMFBOVESPA:IBOV,42654.328 +22831,2006-12-05 10:00:00,BMFBOVESPA:IBOV,43157.281 +22832,2006-12-06 10:00:00,BMFBOVESPA:IBOV,43096.16 +22833,2006-12-07 10:00:00,BMFBOVESPA:IBOV,42909.289 +22834,2006-12-08 10:00:00,BMFBOVESPA:IBOV,42977.578 +22835,2006-12-11 10:00:00,BMFBOVESPA:IBOV,43297.059 +22836,2006-12-12 10:00:00,BMFBOVESPA:IBOV,43018.449 +22837,2006-12-13 10:00:00,BMFBOVESPA:IBOV,43284.52 +22838,2006-12-14 10:00:00,BMFBOVESPA:IBOV,43754.559 +22839,2006-12-15 10:00:00,BMFBOVESPA:IBOV,43921.309 +22840,2006-12-18 10:00:00,BMFBOVESPA:IBOV,43508.73 +22841,2006-12-19 10:00:00,BMFBOVESPA:IBOV,43589.719 +22842,2006-12-20 10:00:00,BMFBOVESPA:IBOV,43502.359 +22843,2006-12-21 10:00:00,BMFBOVESPA:IBOV,43385.02 +22844,2006-12-22 10:00:00,BMFBOVESPA:IBOV,43355.73 +22845,2006-12-26 10:00:00,BMFBOVESPA:IBOV,43603.078 +22846,2006-12-27 10:00:00,BMFBOVESPA:IBOV,44526.359 +22847,2006-12-28 10:00:00,BMFBOVESPA:IBOV,44473.711 +22848,2007-01-02 10:00:00,BMFBOVESPA:IBOV,45382.609 +22849,2007-01-03 10:00:00,BMFBOVESPA:IBOV,44445.289 +22850,2007-01-04 10:00:00,BMFBOVESPA:IBOV,44019.77 +22851,2007-01-05 10:00:00,BMFBOVESPA:IBOV,42245.16 +22852,2007-01-08 10:00:00,BMFBOVESPA:IBOV,42829.93 +22853,2007-01-09 10:00:00,BMFBOVESPA:IBOV,42006.781 +22854,2007-01-10 10:00:00,BMFBOVESPA:IBOV,42335.672 +22855,2007-01-11 10:00:00,BMFBOVESPA:IBOV,42670.32 +22856,2007-01-12 10:00:00,BMFBOVESPA:IBOV,43094.969 +22857,2007-01-15 10:00:00,BMFBOVESPA:IBOV,42919.172 +22858,2007-01-16 10:00:00,BMFBOVESPA:IBOV,42624.219 +22859,2007-01-17 10:00:00,BMFBOVESPA:IBOV,42735.48 +22860,2007-01-18 10:00:00,BMFBOVESPA:IBOV,42477.922 +22861,2007-01-19 10:00:00,BMFBOVESPA:IBOV,43427.641 +22862,2007-01-22 10:00:00,BMFBOVESPA:IBOV,43536.48 +22863,2007-01-23 10:00:00,BMFBOVESPA:IBOV,44173.121 +22864,2007-01-24 10:00:00,BMFBOVESPA:IBOV,44686.73 +22865,2007-01-26 10:00:00,BMFBOVESPA:IBOV,44412.352 +22866,2007-01-29 10:00:00,BMFBOVESPA:IBOV,43573.488 +22867,2007-01-30 10:00:00,BMFBOVESPA:IBOV,44044.23 +22868,2007-01-31 10:00:00,BMFBOVESPA:IBOV,44642.91 +22869,2007-02-01 10:00:00,BMFBOVESPA:IBOV,44815.012 +22870,2007-02-02 10:00:00,BMFBOVESPA:IBOV,44997.828 +22871,2007-02-05 10:00:00,BMFBOVESPA:IBOV,45286.172 +22872,2007-02-06 10:00:00,BMFBOVESPA:IBOV,45368.211 +22873,2007-02-07 10:00:00,BMFBOVESPA:IBOV,44587.961 +22874,2007-02-08 10:00:00,BMFBOVESPA:IBOV,44891.941 +22875,2007-02-09 10:00:00,BMFBOVESPA:IBOV,44271.969 +22876,2007-02-12 10:00:00,BMFBOVESPA:IBOV,43934.75 +22877,2007-02-13 10:00:00,BMFBOVESPA:IBOV,45197.449 +22878,2007-02-14 10:00:00,BMFBOVESPA:IBOV,45993.891 +22879,2007-02-15 10:00:00,BMFBOVESPA:IBOV,45955.07 +22880,2007-02-16 10:00:00,BMFBOVESPA:IBOV,45849.031 +22881,2007-02-21 10:00:00,BMFBOVESPA:IBOV,46090.238 +22882,2007-02-22 10:00:00,BMFBOVESPA:IBOV,46452.262 +22883,2007-02-23 10:00:00,BMFBOVESPA:IBOV,46015.789 +22884,2007-02-26 10:00:00,BMFBOVESPA:IBOV,46095.738 +22885,2007-02-27 10:00:00,BMFBOVESPA:IBOV,43299.922 +22886,2007-02-28 10:00:00,BMFBOVESPA:IBOV,43848.871 +22887,2007-03-01 10:00:00,BMFBOVESPA:IBOV,43563.18 +22888,2007-03-02 10:00:00,BMFBOVESPA:IBOV,42480.762 +22889,2007-03-05 10:00:00,BMFBOVESPA:IBOV,41378.031 +22890,2007-03-06 10:00:00,BMFBOVESPA:IBOV,43141.16 +22891,2007-03-07 10:00:00,BMFBOVESPA:IBOV,42660.328 +22892,2007-03-08 10:00:00,BMFBOVESPA:IBOV,43329.988 +22893,2007-03-09 10:00:00,BMFBOVESPA:IBOV,44130.09 +22894,2007-03-12 10:00:00,BMFBOVESPA:IBOV,44249.23 +22895,2007-03-13 10:00:00,BMFBOVESPA:IBOV,42749.379 +22896,2007-03-14 10:00:00,BMFBOVESPA:IBOV,43288.441 +22897,2007-03-15 10:00:00,BMFBOVESPA:IBOV,43278.191 +22898,2007-03-16 10:00:00,BMFBOVESPA:IBOV,42730.039 +22899,2007-03-19 10:00:00,BMFBOVESPA:IBOV,43712.551 +22900,2007-03-20 10:00:00,BMFBOVESPA:IBOV,44350.871 +22901,2007-03-21 10:00:00,BMFBOVESPA:IBOV,45630.859 +22902,2007-03-22 10:00:00,BMFBOVESPA:IBOV,45424.18 +22903,2007-03-23 10:00:00,BMFBOVESPA:IBOV,45532.531 +22904,2007-03-26 10:00:00,BMFBOVESPA:IBOV,45644.559 +22905,2007-03-27 10:00:00,BMFBOVESPA:IBOV,45206.531 +22906,2007-03-28 10:00:00,BMFBOVESPA:IBOV,44482.238 +22907,2007-03-29 10:00:00,BMFBOVESPA:IBOV,45355.129 +22908,2007-03-30 10:00:00,BMFBOVESPA:IBOV,45804.66 +22909,2007-04-02 10:00:00,BMFBOVESPA:IBOV,45597.48 +22910,2007-04-03 10:00:00,BMFBOVESPA:IBOV,46288.16 +22911,2007-04-04 10:00:00,BMFBOVESPA:IBOV,46553.93 +22912,2007-04-05 10:00:00,BMFBOVESPA:IBOV,46646.57 +22913,2007-04-09 10:00:00,BMFBOVESPA:IBOV,46854.711 +22914,2007-04-10 10:00:00,BMFBOVESPA:IBOV,47174.07 +22915,2007-04-11 10:00:00,BMFBOVESPA:IBOV,46939.191 +22916,2007-04-12 10:00:00,BMFBOVESPA:IBOV,47346.559 +22917,2007-04-13 10:00:00,BMFBOVESPA:IBOV,47926.23 +22918,2007-04-16 10:00:00,BMFBOVESPA:IBOV,48921.211 +22919,2007-04-17 10:00:00,BMFBOVESPA:IBOV,48755.48 +22920,2007-04-18 10:00:00,BMFBOVESPA:IBOV,48709.84 +22921,2007-04-19 10:00:00,BMFBOVESPA:IBOV,48762.129 +22922,2007-04-20 10:00:00,BMFBOVESPA:IBOV,49408.18 +22923,2007-04-23 10:00:00,BMFBOVESPA:IBOV,49162.09 +22924,2007-04-24 10:00:00,BMFBOVESPA:IBOV,49070.859 +22925,2007-04-25 10:00:00,BMFBOVESPA:IBOV,49675.59 +22926,2007-04-26 10:00:00,BMFBOVESPA:IBOV,49067.691 +22927,2007-04-27 10:00:00,BMFBOVESPA:IBOV,49231.77 +22928,2007-04-30 10:00:00,BMFBOVESPA:IBOV,48956.391 +22929,2007-05-02 10:00:00,BMFBOVESPA:IBOV,49471.539 +22930,2007-05-03 10:00:00,BMFBOVESPA:IBOV,50218.219 +22931,2007-05-04 10:00:00,BMFBOVESPA:IBOV,50597.789 +22932,2007-05-07 10:00:00,BMFBOVESPA:IBOV,50281.73 +22933,2007-05-08 10:00:00,BMFBOVESPA:IBOV,50277.691 +22934,2007-05-09 10:00:00,BMFBOVESPA:IBOV,51300.129 +22935,2007-05-10 10:00:00,BMFBOVESPA:IBOV,50234.68 +22936,2007-05-11 10:00:00,BMFBOVESPA:IBOV,50902.379 +22937,2007-05-14 10:00:00,BMFBOVESPA:IBOV,50510.762 +22938,2007-05-15 10:00:00,BMFBOVESPA:IBOV,50518.211 +22939,2007-05-16 10:00:00,BMFBOVESPA:IBOV,51737.559 +22940,2007-05-17 10:00:00,BMFBOVESPA:IBOV,51631.469 +22941,2007-05-18 10:00:00,BMFBOVESPA:IBOV,52077.68 +22942,2007-05-21 10:00:00,BMFBOVESPA:IBOV,52423.449 +22943,2007-05-22 10:00:00,BMFBOVESPA:IBOV,52208.09 +22944,2007-05-23 10:00:00,BMFBOVESPA:IBOV,51817.27 +22945,2007-05-24 10:00:00,BMFBOVESPA:IBOV,50530.648 +22946,2007-05-25 10:00:00,BMFBOVESPA:IBOV,51617.969 +22947,2007-05-28 10:00:00,BMFBOVESPA:IBOV,52119.969 +22948,2007-05-29 10:00:00,BMFBOVESPA:IBOV,51713.18 +22949,2007-05-30 10:00:00,BMFBOVESPA:IBOV,52527.648 +22950,2007-05-31 10:00:00,BMFBOVESPA:IBOV,52268.461 +22951,2007-06-01 10:00:00,BMFBOVESPA:IBOV,53422.672 +22952,2007-06-04 10:00:00,BMFBOVESPA:IBOV,53242.68 +22953,2007-06-05 10:00:00,BMFBOVESPA:IBOV,53162.211 +22954,2007-06-06 10:00:00,BMFBOVESPA:IBOV,52049.309 +22955,2007-06-08 10:00:00,BMFBOVESPA:IBOV,52329.68 +22956,2007-06-11 10:00:00,BMFBOVESPA:IBOV,52776.84 +22957,2007-06-12 10:00:00,BMFBOVESPA:IBOV,51797.141 +22958,2007-06-13 10:00:00,BMFBOVESPA:IBOV,52993.73 +22959,2007-06-14 10:00:00,BMFBOVESPA:IBOV,53712.891 +22960,2007-06-15 10:00:00,BMFBOVESPA:IBOV,54518.629 +22961,2007-06-18 10:00:00,BMFBOVESPA:IBOV,54730.441 +22962,2007-06-19 10:00:00,BMFBOVESPA:IBOV,54643.719 +22963,2007-06-20 10:00:00,BMFBOVESPA:IBOV,54029.238 +22964,2007-06-21 10:00:00,BMFBOVESPA:IBOV,54656.879 +22965,2007-06-22 10:00:00,BMFBOVESPA:IBOV,54253.121 +22966,2007-06-25 10:00:00,BMFBOVESPA:IBOV,54041.57 +22967,2007-06-26 10:00:00,BMFBOVESPA:IBOV,53851.68 +22968,2007-06-27 10:00:00,BMFBOVESPA:IBOV,54143.07 +22969,2007-06-28 10:00:00,BMFBOVESPA:IBOV,54146.59 +22970,2007-06-29 10:00:00,BMFBOVESPA:IBOV,54392.059 +22971,2007-07-02 10:00:00,BMFBOVESPA:IBOV,55371.211 +22972,2007-07-03 10:00:00,BMFBOVESPA:IBOV,55699.691 +22973,2007-07-04 10:00:00,BMFBOVESPA:IBOV,55696.469 +22974,2007-07-05 10:00:00,BMFBOVESPA:IBOV,55932.34 +22975,2007-07-06 10:00:00,BMFBOVESPA:IBOV,56443.73 +22976,2007-07-10 10:00:00,BMFBOVESPA:IBOV,55873.75 +22977,2007-07-11 10:00:00,BMFBOVESPA:IBOV,56356.129 +22978,2007-07-12 10:00:00,BMFBOVESPA:IBOV,57613.051 +22979,2007-07-13 10:00:00,BMFBOVESPA:IBOV,57644.16 +22980,2007-07-16 10:00:00,BMFBOVESPA:IBOV,57380.359 +22981,2007-07-17 10:00:00,BMFBOVESPA:IBOV,57659.648 +22982,2007-07-18 10:00:00,BMFBOVESPA:IBOV,57555.852 +22983,2007-07-19 10:00:00,BMFBOVESPA:IBOV,58124.57 +22984,2007-07-20 10:00:00,BMFBOVESPA:IBOV,57442.738 +22985,2007-07-23 10:00:00,BMFBOVESPA:IBOV,58036.77 +22986,2007-07-24 10:00:00,BMFBOVESPA:IBOV,55794.57 +22987,2007-07-25 10:00:00,BMFBOVESPA:IBOV,55998.539 +22988,2007-07-26 10:00:00,BMFBOVESPA:IBOV,53893.148 +22989,2007-07-27 10:00:00,BMFBOVESPA:IBOV,52922.23 +22990,2007-07-30 10:00:00,BMFBOVESPA:IBOV,54572.609 +22991,2007-07-31 10:00:00,BMFBOVESPA:IBOV,54191.262 +22992,2007-08-01 10:00:00,BMFBOVESPA:IBOV,54233.871 +22993,2007-08-02 10:00:00,BMFBOVESPA:IBOV,54690.922 +22994,2007-08-03 10:00:00,BMFBOVESPA:IBOV,52846.379 +22995,2007-08-06 10:00:00,BMFBOVESPA:IBOV,53079.328 +22996,2007-08-07 10:00:00,BMFBOVESPA:IBOV,53802.48 +22997,2007-08-08 10:00:00,BMFBOVESPA:IBOV,55241.371 +22998,2007-08-09 10:00:00,BMFBOVESPA:IBOV,53430.84 +22999,2007-08-10 10:00:00,BMFBOVESPA:IBOV,52638.129 +23000,2007-08-13 10:00:00,BMFBOVESPA:IBOV,52434.012 +23001,2007-08-14 10:00:00,BMFBOVESPA:IBOV,50911.75 +23002,2007-08-15 10:00:00,BMFBOVESPA:IBOV,49258.551 +23003,2007-08-16 10:00:00,BMFBOVESPA:IBOV,48015.551 +23004,2007-08-17 10:00:00,BMFBOVESPA:IBOV,48558.762 +23005,2007-08-20 10:00:00,BMFBOVESPA:IBOV,49206.359 +23006,2007-08-21 10:00:00,BMFBOVESPA:IBOV,49815.078 +23007,2007-08-22 10:00:00,BMFBOVESPA:IBOV,51744.559 +23008,2007-08-23 10:00:00,BMFBOVESPA:IBOV,51848.23 +23009,2007-08-24 10:00:00,BMFBOVESPA:IBOV,52997.559 +23010,2007-08-27 10:00:00,BMFBOVESPA:IBOV,53078.148 +23011,2007-08-28 10:00:00,BMFBOVESPA:IBOV,51645.328 +23012,2007-08-29 10:00:00,BMFBOVESPA:IBOV,52734.641 +23013,2007-08-30 10:00:00,BMFBOVESPA:IBOV,52857.84 +23014,2007-08-31 10:00:00,BMFBOVESPA:IBOV,54637.238 +23015,2007-09-03 10:00:00,BMFBOVESPA:IBOV,54832.512 +23016,2007-09-04 10:00:00,BMFBOVESPA:IBOV,55250.469 +23017,2007-09-05 10:00:00,BMFBOVESPA:IBOV,54407.828 +23018,2007-09-06 10:00:00,BMFBOVESPA:IBOV,54573.148 +23019,2007-09-10 10:00:00,BMFBOVESPA:IBOV,52652.57 +23020,2007-09-11 10:00:00,BMFBOVESPA:IBOV,53920.57 +23021,2007-09-12 10:00:00,BMFBOVESPA:IBOV,53882.711 +23022,2007-09-13 10:00:00,BMFBOVESPA:IBOV,54908.18 +23023,2007-09-14 10:00:00,BMFBOVESPA:IBOV,54672.512 +23024,2007-09-17 10:00:00,BMFBOVESPA:IBOV,54340.539 +23025,2007-09-18 10:00:00,BMFBOVESPA:IBOV,56656.648 +23026,2007-09-19 10:00:00,BMFBOVESPA:IBOV,57264.219 +23027,2007-09-20 10:00:00,BMFBOVESPA:IBOV,56906.441 +23028,2007-09-21 10:00:00,BMFBOVESPA:IBOV,57798.789 +23029,2007-09-24 10:00:00,BMFBOVESPA:IBOV,58719.371 +23030,2007-09-25 10:00:00,BMFBOVESPA:IBOV,58857.781 +23031,2007-09-26 10:00:00,BMFBOVESPA:IBOV,59714.828 +23032,2007-09-27 10:00:00,BMFBOVESPA:IBOV,61052.441 +23033,2007-09-28 10:00:00,BMFBOVESPA:IBOV,60465.059 +23034,2007-10-01 10:00:00,BMFBOVESPA:IBOV,62340.34 +23035,2007-10-02 10:00:00,BMFBOVESPA:IBOV,62017.121 +23036,2007-10-03 10:00:00,BMFBOVESPA:IBOV,60098.57 +23037,2007-10-04 10:00:00,BMFBOVESPA:IBOV,60406.719 +23038,2007-10-05 10:00:00,BMFBOVESPA:IBOV,62318.719 +23039,2007-10-08 10:00:00,BMFBOVESPA:IBOV,62660.852 +23040,2007-10-09 10:00:00,BMFBOVESPA:IBOV,63548.691 +23041,2007-10-10 10:00:00,BMFBOVESPA:IBOV,63197.039 +23042,2007-10-11 10:00:00,BMFBOVESPA:IBOV,62455.77 +23043,2007-10-15 10:00:00,BMFBOVESPA:IBOV,62969.441 +23044,2007-10-16 10:00:00,BMFBOVESPA:IBOV,61720.961 +23045,2007-10-17 10:00:00,BMFBOVESPA:IBOV,63193.672 +23046,2007-10-18 10:00:00,BMFBOVESPA:IBOV,63261.328 +23047,2007-10-19 10:00:00,BMFBOVESPA:IBOV,60894.289 +23048,2007-10-22 10:00:00,BMFBOVESPA:IBOV,61215.129 +23049,2007-10-23 10:00:00,BMFBOVESPA:IBOV,62697.141 +23050,2007-10-24 10:00:00,BMFBOVESPA:IBOV,62624.809 +23051,2007-10-25 10:00:00,BMFBOVESPA:IBOV,62341.488 +23052,2007-10-26 10:00:00,BMFBOVESPA:IBOV,64275.578 +23053,2007-10-29 10:00:00,BMFBOVESPA:IBOV,65044.309 +23054,2007-10-30 10:00:00,BMFBOVESPA:IBOV,64383.129 +23055,2007-10-31 10:00:00,BMFBOVESPA:IBOV,65319.039 +23056,2007-11-01 10:00:00,BMFBOVESPA:IBOV,64050.078 +23057,2007-11-05 10:00:00,BMFBOVESPA:IBOV,62959.551 +23058,2007-11-06 10:00:00,BMFBOVESPA:IBOV,64503.43 +23059,2007-11-07 10:00:00,BMFBOVESPA:IBOV,63500.621 +23060,2007-11-08 10:00:00,BMFBOVESPA:IBOV,63561.91 +23061,2007-11-09 10:00:00,BMFBOVESPA:IBOV,64320.559 +23062,2007-11-12 10:00:00,BMFBOVESPA:IBOV,61526.871 +23063,2007-11-13 10:00:00,BMFBOVESPA:IBOV,62927.031 +23064,2007-11-14 10:00:00,BMFBOVESPA:IBOV,64630.871 +23065,2007-11-16 10:00:00,BMFBOVESPA:IBOV,64609.379 +23066,2007-11-19 10:00:00,BMFBOVESPA:IBOV,62336.02 +23067,2007-11-21 10:00:00,BMFBOVESPA:IBOV,60581.539 +23068,2007-11-22 10:00:00,BMFBOVESPA:IBOV,60653.012 +23069,2007-11-23 10:00:00,BMFBOVESPA:IBOV,60963.988 +23070,2007-11-26 10:00:00,BMFBOVESPA:IBOV,59069.172 +23071,2007-11-27 10:00:00,BMFBOVESPA:IBOV,59424.461 +23072,2007-11-28 10:00:00,BMFBOVESPA:IBOV,61714.641 +23073,2007-11-29 10:00:00,BMFBOVESPA:IBOV,62156.34 +23074,2007-11-30 10:00:00,BMFBOVESPA:IBOV,63006.16 +23075,2007-12-03 10:00:00,BMFBOVESPA:IBOV,63199.852 +23076,2007-12-04 10:00:00,BMFBOVESPA:IBOV,63481.531 +23077,2007-12-05 10:00:00,BMFBOVESPA:IBOV,64927.961 +23078,2007-12-06 10:00:00,BMFBOVESPA:IBOV,65790.813 +23079,2007-12-07 10:00:00,BMFBOVESPA:IBOV,65638.539 +23080,2007-12-10 10:00:00,BMFBOVESPA:IBOV,65445.961 +23081,2007-12-11 10:00:00,BMFBOVESPA:IBOV,64512.262 +23082,2007-12-12 10:00:00,BMFBOVESPA:IBOV,64741.691 +23083,2007-12-14 10:00:00,BMFBOVESPA:IBOV,62444.969 +23084,2007-12-17 10:00:00,BMFBOVESPA:IBOV,59828.211 +23085,2007-12-18 10:00:00,BMFBOVESPA:IBOV,61096.281 +23086,2007-12-19 10:00:00,BMFBOVESPA:IBOV,61721.711 +23087,2007-12-20 10:00:00,BMFBOVESPA:IBOV,61731.48 +23088,2007-12-21 10:00:00,BMFBOVESPA:IBOV,63097.711 +23089,2007-12-26 10:00:00,BMFBOVESPA:IBOV,64288.262 +23090,2007-12-27 10:00:00,BMFBOVESPA:IBOV,63774.379 +23091,2007-12-28 10:00:00,BMFBOVESPA:IBOV,63644.871 +23092,2008-01-02 10:00:00,BMFBOVESPA:IBOV,62815.129 +23093,2008-01-03 10:00:00,BMFBOVESPA:IBOV,62891.969 +23094,2008-01-04 10:00:00,BMFBOVESPA:IBOV,61036.609 +23095,2008-01-07 10:00:00,BMFBOVESPA:IBOV,60772.148 +23096,2008-01-08 10:00:00,BMFBOVESPA:IBOV,62080.73 +23097,2008-01-09 10:00:00,BMFBOVESPA:IBOV,62673.691 +23098,2008-01-10 10:00:00,BMFBOVESPA:IBOV,63515.48 +23099,2008-01-11 10:00:00,BMFBOVESPA:IBOV,61942.359 +23100,2008-01-14 10:00:00,BMFBOVESPA:IBOV,62187.781 +23101,2008-01-15 10:00:00,BMFBOVESPA:IBOV,59907.059 +23102,2008-01-16 10:00:00,BMFBOVESPA:IBOV,58777.449 +23103,2008-01-17 10:00:00,BMFBOVESPA:IBOV,57036.852 +23104,2008-01-18 10:00:00,BMFBOVESPA:IBOV,57506.469 +23105,2008-01-21 10:00:00,BMFBOVESPA:IBOV,53709.109 +23106,2008-01-22 10:00:00,BMFBOVESPA:IBOV,55740.551 +23107,2008-01-23 10:00:00,BMFBOVESPA:IBOV,54234.82 +23108,2008-01-24 10:00:00,BMFBOVESPA:IBOV,57463.309 +23109,2008-01-28 10:00:00,BMFBOVESPA:IBOV,58593.699 +23110,2008-01-29 10:00:00,BMFBOVESPA:IBOV,59529.5 +23111,2008-01-30 10:00:00,BMFBOVESPA:IBOV,60289.398 +23112,2008-01-31 10:00:00,BMFBOVESPA:IBOV,59490.398 +23113,2008-02-01 10:00:00,BMFBOVESPA:IBOV,61079.801 +23114,2008-02-06 10:00:00,BMFBOVESPA:IBOV,58968.5 +23115,2008-02-07 10:00:00,BMFBOVESPA:IBOV,58965.398 +23116,2008-02-08 10:00:00,BMFBOVESPA:IBOV,59075.898 +23117,2008-02-11 10:00:00,BMFBOVESPA:IBOV,60643.199 +23118,2008-02-12 10:00:00,BMFBOVESPA:IBOV,61805.398 +23119,2008-02-13 10:00:00,BMFBOVESPA:IBOV,62590.602 +23120,2008-02-14 10:00:00,BMFBOVESPA:IBOV,61818.898 +23121,2008-02-15 10:00:00,BMFBOVESPA:IBOV,61271.801 +23122,2008-02-18 10:00:00,BMFBOVESPA:IBOV,62860.398 +23123,2008-02-19 10:00:00,BMFBOVESPA:IBOV,62229.898 +23124,2008-02-20 10:00:00,BMFBOVESPA:IBOV,63525.398 +23125,2008-02-21 10:00:00,BMFBOVESPA:IBOV,63671.801 +23126,2008-02-22 10:00:00,BMFBOVESPA:IBOV,64442.5 +23127,2008-02-25 10:00:00,BMFBOVESPA:IBOV,64831.5 +23128,2008-02-26 10:00:00,BMFBOVESPA:IBOV,65245.199 +23129,2008-02-27 10:00:00,BMFBOVESPA:IBOV,65550.102 +23130,2008-02-28 10:00:00,BMFBOVESPA:IBOV,65452.301 +23131,2008-02-29 10:00:00,BMFBOVESPA:IBOV,63585.602 +23132,2008-03-03 10:00:00,BMFBOVESPA:IBOV,64517.5 +23133,2008-03-04 10:00:00,BMFBOVESPA:IBOV,63600.898 +23134,2008-03-05 10:00:00,BMFBOVESPA:IBOV,64696.602 +23135,2008-03-06 10:00:00,BMFBOVESPA:IBOV,63121.699 +23136,2008-03-07 10:00:00,BMFBOVESPA:IBOV,61812.5 +23137,2008-03-10 10:00:00,BMFBOVESPA:IBOV,59999.199 +23138,2008-03-11 10:00:00,BMFBOVESPA:IBOV,62367.699 +23139,2008-03-12 10:00:00,BMFBOVESPA:IBOV,62176.5 +23140,2008-03-13 10:00:00,BMFBOVESPA:IBOV,62279.699 +23141,2008-03-14 10:00:00,BMFBOVESPA:IBOV,61990.898 +23142,2008-03-17 10:00:00,BMFBOVESPA:IBOV,60011.801 +23143,2008-03-18 10:00:00,BMFBOVESPA:IBOV,61932.699 +23144,2008-03-19 10:00:00,BMFBOVESPA:IBOV,58827.301 +23145,2008-03-20 10:00:00,BMFBOVESPA:IBOV,58987.301 +23146,2008-03-24 10:00:00,BMFBOVESPA:IBOV,59812.5 +23147,2008-03-25 10:00:00,BMFBOVESPA:IBOV,61234.0 +23148,2008-03-26 10:00:00,BMFBOVESPA:IBOV,61415.199 +23149,2008-03-27 10:00:00,BMFBOVESPA:IBOV,60761.602 +23150,2008-03-28 10:00:00,BMFBOVESPA:IBOV,60452.102 +23151,2008-03-31 10:00:00,BMFBOVESPA:IBOV,60968.0 +23152,2008-04-01 10:00:00,BMFBOVESPA:IBOV,62774.801 +23153,2008-04-02 10:00:00,BMFBOVESPA:IBOV,63364.301 +23154,2008-04-03 10:00:00,BMFBOVESPA:IBOV,64175.0 +23155,2008-04-04 10:00:00,BMFBOVESPA:IBOV,64445.898 +23156,2008-04-07 10:00:00,BMFBOVESPA:IBOV,64175.5 +23157,2008-04-08 10:00:00,BMFBOVESPA:IBOV,64539.5 +23158,2008-04-09 10:00:00,BMFBOVESPA:IBOV,63476.898 +23159,2008-04-10 10:00:00,BMFBOVESPA:IBOV,63527.102 +23160,2008-04-11 10:00:00,BMFBOVESPA:IBOV,62585.199 +23161,2008-04-14 10:00:00,BMFBOVESPA:IBOV,62153.398 +23162,2008-04-15 10:00:00,BMFBOVESPA:IBOV,62618.301 +23163,2008-04-16 10:00:00,BMFBOVESPA:IBOV,64151.898 +23164,2008-04-17 10:00:00,BMFBOVESPA:IBOV,64552.398 +23165,2008-04-18 10:00:00,BMFBOVESPA:IBOV,64922.602 +23166,2008-04-22 10:00:00,BMFBOVESPA:IBOV,65412.602 +23167,2008-04-23 10:00:00,BMFBOVESPA:IBOV,64947.5 +23168,2008-04-24 10:00:00,BMFBOVESPA:IBOV,64576.199 +23169,2008-04-25 10:00:00,BMFBOVESPA:IBOV,65187.301 +23170,2008-04-28 10:00:00,BMFBOVESPA:IBOV,65677.703 +23171,2008-04-29 10:00:00,BMFBOVESPA:IBOV,63825.699 +23172,2008-04-30 10:00:00,BMFBOVESPA:IBOV,67868.398 +23173,2008-05-02 10:00:00,BMFBOVESPA:IBOV,69366.297 +23174,2008-05-05 10:00:00,BMFBOVESPA:IBOV,70174.797 +23175,2008-05-06 10:00:00,BMFBOVESPA:IBOV,70195.203 +23176,2008-05-07 10:00:00,BMFBOVESPA:IBOV,69017.602 +23177,2008-05-08 10:00:00,BMFBOVESPA:IBOV,69722.203 +23178,2008-05-09 10:00:00,BMFBOVESPA:IBOV,69645.703 +23179,2008-05-12 10:00:00,BMFBOVESPA:IBOV,70415.797 +23180,2008-05-13 10:00:00,BMFBOVESPA:IBOV,70503.203 +23181,2008-05-14 10:00:00,BMFBOVESPA:IBOV,70026.602 +23182,2008-05-15 10:00:00,BMFBOVESPA:IBOV,71492.297 +23183,2008-05-16 10:00:00,BMFBOVESPA:IBOV,72766.898 +23184,2008-05-19 10:00:00,BMFBOVESPA:IBOV,73439.0 +23185,2008-05-21 10:00:00,BMFBOVESPA:IBOV,72294.797 +23186,2008-05-23 10:00:00,BMFBOVESPA:IBOV,71451.797 +23187,2008-05-26 10:00:00,BMFBOVESPA:IBOV,71628.703 +23188,2008-05-27 10:00:00,BMFBOVESPA:IBOV,70992.0 +23189,2008-05-28 10:00:00,BMFBOVESPA:IBOV,73153.203 +23190,2008-05-29 10:00:00,BMFBOVESPA:IBOV,71797.5 +23191,2008-05-30 10:00:00,BMFBOVESPA:IBOV,72592.5 +23192,2008-06-02 10:00:00,BMFBOVESPA:IBOV,71897.203 +23193,2008-06-03 10:00:00,BMFBOVESPA:IBOV,70011.898 +23194,2008-06-04 10:00:00,BMFBOVESPA:IBOV,68673.102 +23195,2008-06-05 10:00:00,BMFBOVESPA:IBOV,71234.797 +23196,2008-06-06 10:00:00,BMFBOVESPA:IBOV,69785.797 +23197,2008-06-09 10:00:00,BMFBOVESPA:IBOV,69281.203 +23198,2008-06-10 10:00:00,BMFBOVESPA:IBOV,67774.898 +23199,2008-06-11 10:00:00,BMFBOVESPA:IBOV,66794.703 +23200,2008-06-12 10:00:00,BMFBOVESPA:IBOV,67752.797 +23201,2008-06-13 10:00:00,BMFBOVESPA:IBOV,67203.5 +23202,2008-06-16 10:00:00,BMFBOVESPA:IBOV,67284.602 +23203,2008-06-17 10:00:00,BMFBOVESPA:IBOV,68437.5 +23204,2008-06-18 10:00:00,BMFBOVESPA:IBOV,67090.398 +23205,2008-06-19 10:00:00,BMFBOVESPA:IBOV,66590.398 +23206,2008-06-20 10:00:00,BMFBOVESPA:IBOV,64613.699 +23207,2008-06-23 10:00:00,BMFBOVESPA:IBOV,64640.398 +23208,2008-06-24 10:00:00,BMFBOVESPA:IBOV,64167.77 +23209,2008-06-25 10:00:00,BMFBOVESPA:IBOV,65853.344 +23210,2008-06-26 10:00:00,BMFBOVESPA:IBOV,63946.922 +23211,2008-06-27 10:00:00,BMFBOVESPA:IBOV,64321.109 +23212,2008-06-30 10:00:00,BMFBOVESPA:IBOV,65017.578 +23213,2008-07-01 10:00:00,BMFBOVESPA:IBOV,63396.191 +23214,2008-07-02 10:00:00,BMFBOVESPA:IBOV,61106.219 +23215,2008-07-03 10:00:00,BMFBOVESPA:IBOV,59273.379 +23216,2008-07-04 10:00:00,BMFBOVESPA:IBOV,59365.352 +23217,2008-07-07 10:00:00,BMFBOVESPA:IBOV,59087.07 +23218,2008-07-08 10:00:00,BMFBOVESPA:IBOV,59535.949 +23219,2008-07-10 10:00:00,BMFBOVESPA:IBOV,60252.738 +23220,2008-07-11 10:00:00,BMFBOVESPA:IBOV,60148.262 +23221,2008-07-14 10:00:00,BMFBOVESPA:IBOV,60735.609 +23222,2008-07-15 10:00:00,BMFBOVESPA:IBOV,61015.09 +23223,2008-07-16 10:00:00,BMFBOVESPA:IBOV,62056.469 +23224,2008-07-17 10:00:00,BMFBOVESPA:IBOV,60108.719 +23225,2008-07-18 10:00:00,BMFBOVESPA:IBOV,59972.25 +23226,2008-07-21 10:00:00,BMFBOVESPA:IBOV,60771.789 +23227,2008-07-22 10:00:00,BMFBOVESPA:IBOV,59647.32 +23228,2008-07-23 10:00:00,BMFBOVESPA:IBOV,59420.859 +23229,2008-07-24 10:00:00,BMFBOVESPA:IBOV,57434.371 +23230,2008-07-25 10:00:00,BMFBOVESPA:IBOV,57199.141 +23231,2008-07-28 10:00:00,BMFBOVESPA:IBOV,56869.02 +23232,2008-07-29 10:00:00,BMFBOVESPA:IBOV,58042.871 +23233,2008-07-30 10:00:00,BMFBOVESPA:IBOV,59997.641 +23234,2008-07-31 10:00:00,BMFBOVESPA:IBOV,59505.172 +23235,2008-08-01 10:00:00,BMFBOVESPA:IBOV,57630.352 +23236,2008-08-04 10:00:00,BMFBOVESPA:IBOV,55609.07 +23237,2008-08-05 10:00:00,BMFBOVESPA:IBOV,56470.59 +23238,2008-08-06 10:00:00,BMFBOVESPA:IBOV,57542.488 +23239,2008-08-07 10:00:00,BMFBOVESPA:IBOV,57017.551 +23240,2008-08-08 10:00:00,BMFBOVESPA:IBOV,56586.422 +23241,2008-08-11 10:00:00,BMFBOVESPA:IBOV,54720.25 +23242,2008-08-12 10:00:00,BMFBOVESPA:IBOV,54502.969 +23243,2008-08-13 10:00:00,BMFBOVESPA:IBOV,54573.18 +23244,2008-08-14 10:00:00,BMFBOVESPA:IBOV,55138.352 +23245,2008-08-15 10:00:00,BMFBOVESPA:IBOV,54244.031 +23246,2008-08-18 10:00:00,BMFBOVESPA:IBOV,53326.539 +23247,2008-08-19 10:00:00,BMFBOVESPA:IBOV,53638.691 +23248,2008-08-20 10:00:00,BMFBOVESPA:IBOV,55377.148 +23249,2008-08-21 10:00:00,BMFBOVESPA:IBOV,55934.691 +23250,2008-08-22 10:00:00,BMFBOVESPA:IBOV,55850.129 +23251,2008-08-25 10:00:00,BMFBOVESPA:IBOV,54477.25 +23252,2008-08-26 10:00:00,BMFBOVESPA:IBOV,54343.59 +23253,2008-08-27 10:00:00,BMFBOVESPA:IBOV,55519.238 +23254,2008-08-28 10:00:00,BMFBOVESPA:IBOV,56382.219 +23255,2008-08-29 10:00:00,BMFBOVESPA:IBOV,55680.41 +23256,2008-09-01 10:00:00,BMFBOVESPA:IBOV,55162.141 +23257,2008-09-02 10:00:00,BMFBOVESPA:IBOV,54404.41 +23258,2008-09-03 10:00:00,BMFBOVESPA:IBOV,53527.012 +23259,2008-09-04 10:00:00,BMFBOVESPA:IBOV,51408.539 +23260,2008-09-05 10:00:00,BMFBOVESPA:IBOV,51913.121 +23261,2008-09-08 10:00:00,BMFBOVESPA:IBOV,50717.969 +23262,2008-09-09 10:00:00,BMFBOVESPA:IBOV,48431.941 +23263,2008-09-10 10:00:00,BMFBOVESPA:IBOV,49633.16 +23264,2008-09-11 10:00:00,BMFBOVESPA:IBOV,51220.809 +23265,2008-09-12 10:00:00,BMFBOVESPA:IBOV,52392.859 +23266,2008-09-15 10:00:00,BMFBOVESPA:IBOV,48416.328 +23267,2008-09-16 10:00:00,BMFBOVESPA:IBOV,48970.531 +23268,2008-09-17 10:00:00,BMFBOVESPA:IBOV,47006.27 +23269,2008-09-18 10:00:00,BMFBOVESPA:IBOV,48422.75 +23270,2008-09-19 10:00:00,BMFBOVESPA:IBOV,51696.59 +23271,2008-09-22 10:00:00,BMFBOVESPA:IBOV,51540.578 +23272,2008-09-23 10:00:00,BMFBOVESPA:IBOV,49593.172 +23273,2008-09-24 10:00:00,BMFBOVESPA:IBOV,49842.988 +23274,2008-09-25 10:00:00,BMFBOVESPA:IBOV,51828.461 +23275,2008-09-26 10:00:00,BMFBOVESPA:IBOV,50782.988 +23276,2008-09-29 10:00:00,BMFBOVESPA:IBOV,46028.059 +23277,2008-09-30 10:00:00,BMFBOVESPA:IBOV,49541.27 +23278,2008-10-01 10:00:00,BMFBOVESPA:IBOV,49798.648 +23279,2008-10-02 10:00:00,BMFBOVESPA:IBOV,46132.621 +23280,2008-10-03 10:00:00,BMFBOVESPA:IBOV,44517.32 +23281,2008-10-06 10:00:00,BMFBOVESPA:IBOV,42100.789 +23282,2008-10-07 10:00:00,BMFBOVESPA:IBOV,40139.852 +23283,2008-10-08 10:00:00,BMFBOVESPA:IBOV,38593.539 +23284,2008-10-09 10:00:00,BMFBOVESPA:IBOV,37089.289 +23285,2008-10-10 10:00:00,BMFBOVESPA:IBOV,35609.539 +23286,2008-10-13 10:00:00,BMFBOVESPA:IBOV,40829.129 +23287,2008-10-14 10:00:00,BMFBOVESPA:IBOV,41569.031 +23288,2008-10-15 10:00:00,BMFBOVESPA:IBOV,36833.02 +23289,2008-10-16 10:00:00,BMFBOVESPA:IBOV,36441.719 +23290,2008-10-17 10:00:00,BMFBOVESPA:IBOV,36399.09 +23291,2008-10-20 10:00:00,BMFBOVESPA:IBOV,39441.078 +23292,2008-10-21 10:00:00,BMFBOVESPA:IBOV,39043.391 +23293,2008-10-22 10:00:00,BMFBOVESPA:IBOV,35069.73 +23294,2008-10-23 10:00:00,BMFBOVESPA:IBOV,33818.488 +23295,2008-10-24 10:00:00,BMFBOVESPA:IBOV,31481.551 +23296,2008-10-27 10:00:00,BMFBOVESPA:IBOV,29435.109 +23297,2008-10-28 10:00:00,BMFBOVESPA:IBOV,33386.648 +23298,2008-10-29 10:00:00,BMFBOVESPA:IBOV,34845.211 +23299,2008-10-30 10:00:00,BMFBOVESPA:IBOV,37448.77 +23300,2008-10-31 10:00:00,BMFBOVESPA:IBOV,37256.84 +23301,2008-11-03 10:00:00,BMFBOVESPA:IBOV,38249.441 +23302,2008-11-04 10:00:00,BMFBOVESPA:IBOV,40252.129 +23303,2008-11-05 10:00:00,BMFBOVESPA:IBOV,37785.66 +23304,2008-11-06 10:00:00,BMFBOVESPA:IBOV,36361.91 +23305,2008-11-07 10:00:00,BMFBOVESPA:IBOV,36665.109 +23306,2008-11-10 10:00:00,BMFBOVESPA:IBOV,36776.27 +23307,2008-11-11 10:00:00,BMFBOVESPA:IBOV,37254.18 +23308,2008-11-12 10:00:00,BMFBOVESPA:IBOV,34373.988 +23309,2008-11-13 10:00:00,BMFBOVESPA:IBOV,35993.328 +23310,2008-11-14 10:00:00,BMFBOVESPA:IBOV,35771.219 +23311,2008-11-17 10:00:00,BMFBOVESPA:IBOV,35717.211 +23312,2008-11-18 10:00:00,BMFBOVESPA:IBOV,34094.66 +23313,2008-11-19 10:00:00,BMFBOVESPA:IBOV,33404.551 +23314,2008-11-21 10:00:00,BMFBOVESPA:IBOV,31238.609 +23315,2008-11-24 10:00:00,BMFBOVESPA:IBOV,34188.828 +23316,2008-11-25 10:00:00,BMFBOVESPA:IBOV,34812.859 +23317,2008-11-26 10:00:00,BMFBOVESPA:IBOV,36469.609 +23318,2008-11-27 10:00:00,BMFBOVESPA:IBOV,36212.648 +23319,2008-11-28 10:00:00,BMFBOVESPA:IBOV,36595.871 +23320,2008-12-01 10:00:00,BMFBOVESPA:IBOV,34735.121 +23321,2008-12-02 10:00:00,BMFBOVESPA:IBOV,35000.84 +23322,2008-12-03 10:00:00,BMFBOVESPA:IBOV,35293.672 +23323,2008-12-04 10:00:00,BMFBOVESPA:IBOV,35127.77 +23324,2008-12-05 10:00:00,BMFBOVESPA:IBOV,35347.391 +23325,2008-12-08 10:00:00,BMFBOVESPA:IBOV,38284.91 +23326,2008-12-09 10:00:00,BMFBOVESPA:IBOV,37968.109 +23327,2008-12-10 10:00:00,BMFBOVESPA:IBOV,39015.441 +23328,2008-12-11 10:00:00,BMFBOVESPA:IBOV,38519.07 +23329,2008-12-12 10:00:00,BMFBOVESPA:IBOV,39373.859 +23330,2008-12-15 10:00:00,BMFBOVESPA:IBOV,38320.191 +23331,2008-12-16 10:00:00,BMFBOVESPA:IBOV,39993.461 +23332,2008-12-17 10:00:00,BMFBOVESPA:IBOV,39947.43 +23333,2008-12-18 10:00:00,BMFBOVESPA:IBOV,39536.27 +23334,2008-12-19 10:00:00,BMFBOVESPA:IBOV,39131.23 +23335,2008-12-22 10:00:00,BMFBOVESPA:IBOV,37626.828 +23336,2008-12-23 10:00:00,BMFBOVESPA:IBOV,36470.781 +23337,2008-12-26 10:00:00,BMFBOVESPA:IBOV,36864.129 +23338,2008-12-29 10:00:00,BMFBOVESPA:IBOV,37060.16 +23339,2008-12-30 10:00:00,BMFBOVESPA:IBOV,37550.309 +23340,2009-01-02 10:00:00,BMFBOVESPA:IBOV,40244.219 +23341,2009-01-05 10:00:00,BMFBOVESPA:IBOV,41518.66 +23342,2009-01-06 10:00:00,BMFBOVESPA:IBOV,42312.281 +23343,2009-01-07 10:00:00,BMFBOVESPA:IBOV,40820.25 +23344,2009-01-08 10:00:00,BMFBOVESPA:IBOV,41990.551 +23345,2009-01-09 10:00:00,BMFBOVESPA:IBOV,41582.941 +23346,2009-01-12 10:00:00,BMFBOVESPA:IBOV,39403.469 +23347,2009-01-13 10:00:00,BMFBOVESPA:IBOV,39544.23 +23348,2009-01-14 10:00:00,BMFBOVESPA:IBOV,37981.77 +23349,2009-01-15 10:00:00,BMFBOVESPA:IBOV,39151.078 +23350,2009-01-16 10:00:00,BMFBOVESPA:IBOV,39341.539 +23351,2009-01-19 10:00:00,BMFBOVESPA:IBOV,38828.32 +23352,2009-01-20 10:00:00,BMFBOVESPA:IBOV,37272.07 +23353,2009-01-21 10:00:00,BMFBOVESPA:IBOV,38542.898 +23354,2009-01-22 10:00:00,BMFBOVESPA:IBOV,37894.328 +23355,2009-01-23 10:00:00,BMFBOVESPA:IBOV,38132.352 +23356,2009-01-26 10:00:00,BMFBOVESPA:IBOV,38509.449 +23357,2009-01-27 10:00:00,BMFBOVESPA:IBOV,38698.922 +23358,2009-01-28 10:00:00,BMFBOVESPA:IBOV,40227.449 +23359,2009-01-29 10:00:00,BMFBOVESPA:IBOV,39638.422 +23360,2009-01-30 10:00:00,BMFBOVESPA:IBOV,39300.789 +23361,2009-02-02 10:00:00,BMFBOVESPA:IBOV,38666.441 +23362,2009-02-03 10:00:00,BMFBOVESPA:IBOV,39746.762 +23363,2009-02-04 10:00:00,BMFBOVESPA:IBOV,40129.039 +23364,2009-02-05 10:00:00,BMFBOVESPA:IBOV,41108.648 +23365,2009-02-06 10:00:00,BMFBOVESPA:IBOV,42755.5 +23366,2009-02-09 10:00:00,BMFBOVESPA:IBOV,42100.121 +23367,2009-02-10 10:00:00,BMFBOVESPA:IBOV,41207.43 +23368,2009-02-11 10:00:00,BMFBOVESPA:IBOV,40845.621 +23369,2009-02-12 10:00:00,BMFBOVESPA:IBOV,40500.789 +23370,2009-02-13 10:00:00,BMFBOVESPA:IBOV,41673.621 +23371,2009-02-16 10:00:00,BMFBOVESPA:IBOV,41530.809 +23372,2009-02-17 10:00:00,BMFBOVESPA:IBOV,39983.52 +23373,2009-02-18 10:00:00,BMFBOVESPA:IBOV,39560.781 +23374,2009-02-19 10:00:00,BMFBOVESPA:IBOV,39822.609 +23375,2009-02-20 10:00:00,BMFBOVESPA:IBOV,38849.371 +23376,2009-02-25 10:00:00,BMFBOVESPA:IBOV,38281.441 +23377,2009-02-26 10:00:00,BMFBOVESPA:IBOV,38458.75 +23378,2009-02-27 10:00:00,BMFBOVESPA:IBOV,38344.898 +23379,2009-03-02 10:00:00,BMFBOVESPA:IBOV,36207.988 +23380,2009-03-03 10:00:00,BMFBOVESPA:IBOV,36611.121 +23381,2009-03-04 10:00:00,BMFBOVESPA:IBOV,38376.551 +23382,2009-03-05 10:00:00,BMFBOVESPA:IBOV,37282.82 +23383,2009-03-06 10:00:00,BMFBOVESPA:IBOV,37010.512 +23384,2009-03-09 10:00:00,BMFBOVESPA:IBOV,36741.352 +23385,2009-03-10 10:00:00,BMFBOVESPA:IBOV,38794.551 +23386,2009-03-11 10:00:00,BMFBOVESPA:IBOV,38804.801 +23387,2009-03-12 10:00:00,BMFBOVESPA:IBOV,39151.859 +23388,2009-03-13 10:00:00,BMFBOVESPA:IBOV,39015.371 +23389,2009-03-16 10:00:00,BMFBOVESPA:IBOV,38607.199 +23390,2009-03-17 10:00:00,BMFBOVESPA:IBOV,39510.719 +23391,2009-03-18 10:00:00,BMFBOVESPA:IBOV,40142.289 +23392,2009-03-19 10:00:00,BMFBOVESPA:IBOV,40453.43 +23393,2009-03-20 10:00:00,BMFBOVESPA:IBOV,40076.41 +23394,2009-03-23 10:00:00,BMFBOVESPA:IBOV,42438.551 +23395,2009-03-24 10:00:00,BMFBOVESPA:IBOV,41475.828 +23396,2009-03-25 10:00:00,BMFBOVESPA:IBOV,41799.301 +23397,2009-03-26 10:00:00,BMFBOVESPA:IBOV,42588.66 +23398,2009-03-27 10:00:00,BMFBOVESPA:IBOV,41907.289 +23399,2009-03-30 10:00:00,BMFBOVESPA:IBOV,40653.129 +23400,2009-03-31 10:00:00,BMFBOVESPA:IBOV,40925.871 +23401,2009-04-01 10:00:00,BMFBOVESPA:IBOV,41976.328 +23402,2009-04-02 10:00:00,BMFBOVESPA:IBOV,43736.449 +23403,2009-04-03 10:00:00,BMFBOVESPA:IBOV,44390.98 +23404,2009-04-06 10:00:00,BMFBOVESPA:IBOV,44167.262 +23405,2009-04-07 10:00:00,BMFBOVESPA:IBOV,43824.531 +23406,2009-04-08 10:00:00,BMFBOVESPA:IBOV,44181.98 +23407,2009-04-09 10:00:00,BMFBOVESPA:IBOV,45538.711 +23408,2009-04-13 10:00:00,BMFBOVESPA:IBOV,45991.891 +23409,2009-04-14 10:00:00,BMFBOVESPA:IBOV,45418.18 +23410,2009-04-15 10:00:00,BMFBOVESPA:IBOV,45272.648 +23411,2009-04-16 10:00:00,BMFBOVESPA:IBOV,46024.781 +23412,2009-04-17 10:00:00,BMFBOVESPA:IBOV,45778.281 +23413,2009-04-20 10:00:00,BMFBOVESPA:IBOV,44433.148 +23414,2009-04-22 10:00:00,BMFBOVESPA:IBOV,44888.199 +23415,2009-04-23 10:00:00,BMFBOVESPA:IBOV,45801.172 +23416,2009-04-24 10:00:00,BMFBOVESPA:IBOV,46771.789 +23417,2009-04-27 10:00:00,BMFBOVESPA:IBOV,45819.711 +23418,2009-04-28 10:00:00,BMFBOVESPA:IBOV,45821.441 +23419,2009-04-29 10:00:00,BMFBOVESPA:IBOV,47226.789 +23420,2009-04-30 10:00:00,BMFBOVESPA:IBOV,47289.531 +23421,2009-05-04 10:00:00,BMFBOVESPA:IBOV,50404.531 +23422,2009-05-05 10:00:00,BMFBOVESPA:IBOV,50669.781 +23423,2009-05-06 10:00:00,BMFBOVESPA:IBOV,51499.48 +23424,2009-05-07 10:00:00,BMFBOVESPA:IBOV,50058.059 +23425,2009-05-08 10:00:00,BMFBOVESPA:IBOV,51395.988 +23426,2009-05-11 10:00:00,BMFBOVESPA:IBOV,50976.391 +23427,2009-05-12 10:00:00,BMFBOVESPA:IBOV,50325.781 +23428,2009-05-13 10:00:00,BMFBOVESPA:IBOV,48679.191 +23429,2009-05-14 10:00:00,BMFBOVESPA:IBOV,49446.02 +23430,2009-05-15 10:00:00,BMFBOVESPA:IBOV,49007.211 +23431,2009-05-18 10:00:00,BMFBOVESPA:IBOV,51463.02 +23432,2009-05-19 10:00:00,BMFBOVESPA:IBOV,51346.609 +23433,2009-05-20 10:00:00,BMFBOVESPA:IBOV,51245.09 +23434,2009-05-21 10:00:00,BMFBOVESPA:IBOV,50087.328 +23435,2009-05-22 10:00:00,BMFBOVESPA:IBOV,50568.488 +23436,2009-05-25 10:00:00,BMFBOVESPA:IBOV,50816.238 +23437,2009-05-26 10:00:00,BMFBOVESPA:IBOV,51840.801 +23438,2009-05-27 10:00:00,BMFBOVESPA:IBOV,51791.609 +23439,2009-05-28 10:00:00,BMFBOVESPA:IBOV,53040.738 +23440,2009-05-29 10:00:00,BMFBOVESPA:IBOV,53197.73 +23441,2009-06-01 10:00:00,BMFBOVESPA:IBOV,54486.289 +23442,2009-06-02 10:00:00,BMFBOVESPA:IBOV,53999.52 +23443,2009-06-03 10:00:00,BMFBOVESPA:IBOV,52086.629 +23444,2009-06-04 10:00:00,BMFBOVESPA:IBOV,53463.898 +23445,2009-06-05 10:00:00,BMFBOVESPA:IBOV,53341.012 +23446,2009-06-08 10:00:00,BMFBOVESPA:IBOV,53630.391 +23447,2009-06-09 10:00:00,BMFBOVESPA:IBOV,53157.129 +23448,2009-06-10 10:00:00,BMFBOVESPA:IBOV,53410.93 +23449,2009-06-12 10:00:00,BMFBOVESPA:IBOV,53558.23 +23450,2009-06-15 10:00:00,BMFBOVESPA:IBOV,52033.82 +23451,2009-06-16 10:00:00,BMFBOVESPA:IBOV,51205.781 +23452,2009-06-17 10:00:00,BMFBOVESPA:IBOV,51045.84 +23453,2009-06-18 10:00:00,BMFBOVESPA:IBOV,50903.02 +23454,2009-06-19 10:00:00,BMFBOVESPA:IBOV,51373.77 +23455,2009-06-22 10:00:00,BMFBOVESPA:IBOV,49494.801 +23456,2009-06-23 10:00:00,BMFBOVESPA:IBOV,49813.578 +23457,2009-06-24 10:00:00,BMFBOVESPA:IBOV,49672.121 +23458,2009-06-25 10:00:00,BMFBOVESPA:IBOV,51514.809 +23459,2009-06-26 10:00:00,BMFBOVESPA:IBOV,51485.609 +23460,2009-06-29 10:00:00,BMFBOVESPA:IBOV,52137.578 +23461,2009-06-30 10:00:00,BMFBOVESPA:IBOV,51465.461 +23462,2009-07-01 10:00:00,BMFBOVESPA:IBOV,51543.781 +23463,2009-07-02 10:00:00,BMFBOVESPA:IBOV,51024.941 +23464,2009-07-03 10:00:00,BMFBOVESPA:IBOV,50934.691 +23465,2009-07-06 10:00:00,BMFBOVESPA:IBOV,50622.469 +23466,2009-07-07 10:00:00,BMFBOVESPA:IBOV,49456.699 +23467,2009-07-08 10:00:00,BMFBOVESPA:IBOV,49177.551 +23468,2009-07-10 10:00:00,BMFBOVESPA:IBOV,49220.781 +23469,2009-07-13 10:00:00,BMFBOVESPA:IBOV,49186.93 +23470,2009-07-14 10:00:00,BMFBOVESPA:IBOV,48872.578 +23471,2009-07-15 10:00:00,BMFBOVESPA:IBOV,51296.66 +23472,2009-07-16 10:00:00,BMFBOVESPA:IBOV,51918.199 +23473,2009-07-17 10:00:00,BMFBOVESPA:IBOV,52072.488 +23474,2009-07-20 10:00:00,BMFBOVESPA:IBOV,53154.93 +23475,2009-07-21 10:00:00,BMFBOVESPA:IBOV,53233.57 +23476,2009-07-22 10:00:00,BMFBOVESPA:IBOV,53072.57 +23477,2009-07-23 10:00:00,BMFBOVESPA:IBOV,54249.359 +23478,2009-07-24 10:00:00,BMFBOVESPA:IBOV,54457.289 +23479,2009-07-27 10:00:00,BMFBOVESPA:IBOV,54548.988 +23480,2009-07-28 10:00:00,BMFBOVESPA:IBOV,54471.539 +23481,2009-07-29 10:00:00,BMFBOVESPA:IBOV,53734.531 +23482,2009-07-30 10:00:00,BMFBOVESPA:IBOV,54478.43 +23483,2009-07-31 10:00:00,BMFBOVESPA:IBOV,54765.719 +23484,2009-08-03 10:00:00,BMFBOVESPA:IBOV,55997.809 +23485,2009-08-04 10:00:00,BMFBOVESPA:IBOV,56038.07 +23486,2009-08-05 10:00:00,BMFBOVESPA:IBOV,56384.078 +23487,2009-08-06 10:00:00,BMFBOVESPA:IBOV,55754.879 +23488,2009-08-07 10:00:00,BMFBOVESPA:IBOV,56329.512 +23489,2009-08-10 10:00:00,BMFBOVESPA:IBOV,56830.012 +23490,2009-08-11 10:00:00,BMFBOVESPA:IBOV,55761.16 +23491,2009-08-12 10:00:00,BMFBOVESPA:IBOV,56588.262 +23492,2009-08-13 10:00:00,BMFBOVESPA:IBOV,57047.98 +23493,2009-08-14 10:00:00,BMFBOVESPA:IBOV,56638.0 +23494,2009-08-17 10:00:00,BMFBOVESPA:IBOV,55218.371 +23495,2009-08-18 10:00:00,BMFBOVESPA:IBOV,55748.922 +23496,2009-08-19 10:00:00,BMFBOVESPA:IBOV,56156.281 +23497,2009-08-20 10:00:00,BMFBOVESPA:IBOV,56831.48 +23498,2009-08-21 10:00:00,BMFBOVESPA:IBOV,57728.59 +23499,2009-08-24 10:00:00,BMFBOVESPA:IBOV,57775.371 +23500,2009-08-25 10:00:00,BMFBOVESPA:IBOV,57421.43 +23501,2009-08-26 10:00:00,BMFBOVESPA:IBOV,57765.691 +23502,2009-08-27 10:00:00,BMFBOVESPA:IBOV,57703.852 +23503,2009-08-28 10:00:00,BMFBOVESPA:IBOV,57700.57 +23504,2009-08-31 10:00:00,BMFBOVESPA:IBOV,56488.98 +23505,2009-09-01 10:00:00,BMFBOVESPA:IBOV,55814.961 +23506,2009-09-02 10:00:00,BMFBOVESPA:IBOV,55385.719 +23507,2009-09-03 10:00:00,BMFBOVESPA:IBOV,55707.172 +23508,2009-09-04 10:00:00,BMFBOVESPA:IBOV,56652.281 +23509,2009-09-08 10:00:00,BMFBOVESPA:IBOV,57854.801 +23510,2009-09-09 10:00:00,BMFBOVESPA:IBOV,57909.949 +23511,2009-09-10 10:00:00,BMFBOVESPA:IBOV,58535.789 +23512,2009-09-11 10:00:00,BMFBOVESPA:IBOV,58366.379 +23513,2009-09-14 10:00:00,BMFBOVESPA:IBOV,58867.551 +23514,2009-09-15 10:00:00,BMFBOVESPA:IBOV,59263.859 +23515,2009-09-16 10:00:00,BMFBOVESPA:IBOV,60410.66 +23516,2009-09-17 10:00:00,BMFBOVESPA:IBOV,60236.031 +23517,2009-09-18 10:00:00,BMFBOVESPA:IBOV,60703.012 +23518,2009-09-21 10:00:00,BMFBOVESPA:IBOV,60928.02 +23519,2009-09-22 10:00:00,BMFBOVESPA:IBOV,61493.391 +23520,2009-09-23 10:00:00,BMFBOVESPA:IBOV,60496.191 +23521,2009-09-24 10:00:00,BMFBOVESPA:IBOV,60046.281 +23522,2009-09-25 10:00:00,BMFBOVESPA:IBOV,60355.73 +23523,2009-09-28 10:00:00,BMFBOVESPA:IBOV,61316.621 +23524,2009-09-29 10:00:00,BMFBOVESPA:IBOV,61235.262 +23525,2009-09-30 10:00:00,BMFBOVESPA:IBOV,61517.891 +23526,2009-10-01 10:00:00,BMFBOVESPA:IBOV,60459.328 +23527,2009-10-02 10:00:00,BMFBOVESPA:IBOV,61171.988 +23528,2009-10-05 10:00:00,BMFBOVESPA:IBOV,62369.301 +23529,2009-10-06 10:00:00,BMFBOVESPA:IBOV,62670.59 +23530,2009-10-07 10:00:00,BMFBOVESPA:IBOV,62638.281 +23531,2009-10-08 10:00:00,BMFBOVESPA:IBOV,63759.871 +23532,2009-10-09 10:00:00,BMFBOVESPA:IBOV,64071.012 +23533,2009-10-13 10:00:00,BMFBOVESPA:IBOV,64645.59 +23534,2009-10-14 10:00:00,BMFBOVESPA:IBOV,66201.133 +23535,2009-10-15 10:00:00,BMFBOVESPA:IBOV,66703.32 +23536,2009-10-16 10:00:00,BMFBOVESPA:IBOV,66200.492 +23537,2009-10-19 10:00:00,BMFBOVESPA:IBOV,67239.453 +23538,2009-10-20 10:00:00,BMFBOVESPA:IBOV,65303.109 +23539,2009-10-21 10:00:00,BMFBOVESPA:IBOV,65485.59 +23540,2009-10-22 10:00:00,BMFBOVESPA:IBOV,66134.969 +23541,2009-10-23 10:00:00,BMFBOVESPA:IBOV,65058.84 +23542,2009-10-26 10:00:00,BMFBOVESPA:IBOV,65085.551 +23543,2009-10-27 10:00:00,BMFBOVESPA:IBOV,63161.039 +23544,2009-10-28 10:00:00,BMFBOVESPA:IBOV,60162.309 +23545,2009-10-29 10:00:00,BMFBOVESPA:IBOV,63720.578 +23546,2009-10-30 10:00:00,BMFBOVESPA:IBOV,61545.5 +23547,2009-11-03 10:00:00,BMFBOVESPA:IBOV,62643.23 +23548,2009-11-04 10:00:00,BMFBOVESPA:IBOV,63912.57 +23549,2009-11-05 10:00:00,BMFBOVESPA:IBOV,64815.719 +23550,2009-11-06 10:00:00,BMFBOVESPA:IBOV,64466.129 +23551,2009-11-09 10:00:00,BMFBOVESPA:IBOV,66214.352 +23552,2009-11-10 10:00:00,BMFBOVESPA:IBOV,66303.492 +23553,2009-11-11 10:00:00,BMFBOVESPA:IBOV,66431.242 +23554,2009-11-12 10:00:00,BMFBOVESPA:IBOV,64447.93 +23555,2009-11-13 10:00:00,BMFBOVESPA:IBOV,65325.629 +23556,2009-11-16 10:00:00,BMFBOVESPA:IBOV,66627.102 +23557,2009-11-17 10:00:00,BMFBOVESPA:IBOV,67405.977 +23558,2009-11-18 10:00:00,BMFBOVESPA:IBOV,66515.656 +23559,2009-11-19 10:00:00,BMFBOVESPA:IBOV,66327.281 +23560,2009-11-23 10:00:00,BMFBOVESPA:IBOV,66809.398 +23561,2009-11-24 10:00:00,BMFBOVESPA:IBOV,67317.0 +23562,2009-11-25 10:00:00,BMFBOVESPA:IBOV,67917.078 +23563,2009-11-26 10:00:00,BMFBOVESPA:IBOV,66391.797 +23564,2009-11-27 10:00:00,BMFBOVESPA:IBOV,67082.148 +23565,2009-11-30 10:00:00,BMFBOVESPA:IBOV,67044.438 +23566,2009-12-01 10:00:00,BMFBOVESPA:IBOV,68408.398 +23567,2009-12-02 10:00:00,BMFBOVESPA:IBOV,68614.789 +23568,2009-12-03 10:00:00,BMFBOVESPA:IBOV,68314.82 +23569,2009-12-04 10:00:00,BMFBOVESPA:IBOV,67603.523 +23570,2009-12-07 10:00:00,BMFBOVESPA:IBOV,68512.188 +23571,2009-12-08 10:00:00,BMFBOVESPA:IBOV,67728.508 +23572,2009-12-09 10:00:00,BMFBOVESPA:IBOV,68011.992 +23573,2009-12-10 10:00:00,BMFBOVESPA:IBOV,68728.289 +23574,2009-12-11 10:00:00,BMFBOVESPA:IBOV,69267.469 +23575,2009-12-14 10:00:00,BMFBOVESPA:IBOV,69349.398 +23576,2009-12-15 10:00:00,BMFBOVESPA:IBOV,69310.813 +23577,2009-12-16 10:00:00,BMFBOVESPA:IBOV,68622.398 +23578,2009-12-17 10:00:00,BMFBOVESPA:IBOV,67067.961 +23579,2009-12-18 10:00:00,BMFBOVESPA:IBOV,66794.211 +23580,2009-12-21 10:00:00,BMFBOVESPA:IBOV,65925.188 +23581,2009-12-22 10:00:00,BMFBOVESPA:IBOV,67417.93 +23582,2009-12-23 10:00:00,BMFBOVESPA:IBOV,67588.859 +23583,2009-12-28 10:00:00,BMFBOVESPA:IBOV,67901.703 +23584,2009-12-29 10:00:00,BMFBOVESPA:IBOV,68296.039 +23585,2009-12-30 10:00:00,BMFBOVESPA:IBOV,68588.406 +23586,2010-01-04 10:00:00,BMFBOVESPA:IBOV,70045.078 +23587,2010-01-05 10:00:00,BMFBOVESPA:IBOV,70239.82 +23588,2010-01-06 10:00:00,BMFBOVESPA:IBOV,70729.344 +23589,2010-01-07 10:00:00,BMFBOVESPA:IBOV,70451.117 +23590,2010-01-08 10:00:00,BMFBOVESPA:IBOV,70262.703 +23591,2010-01-11 10:00:00,BMFBOVESPA:IBOV,70433.492 +23592,2010-01-12 10:00:00,BMFBOVESPA:IBOV,70075.781 +23593,2010-01-13 10:00:00,BMFBOVESPA:IBOV,70011.461 +23594,2010-01-14 10:00:00,BMFBOVESPA:IBOV,69801.422 +23595,2010-01-15 10:00:00,BMFBOVESPA:IBOV,68978.297 +23596,2010-01-18 10:00:00,BMFBOVESPA:IBOV,69400.93 +23597,2010-01-19 10:00:00,BMFBOVESPA:IBOV,69908.594 +23598,2010-01-20 10:00:00,BMFBOVESPA:IBOV,68200.07 +23599,2010-01-21 10:00:00,BMFBOVESPA:IBOV,66270.141 +23600,2010-01-22 10:00:00,BMFBOVESPA:IBOV,66220.039 +23601,2010-01-26 10:00:00,BMFBOVESPA:IBOV,65523.73 +23602,2010-01-27 10:00:00,BMFBOVESPA:IBOV,65069.789 +23603,2010-01-28 10:00:00,BMFBOVESPA:IBOV,65587.813 +23604,2010-01-29 10:00:00,BMFBOVESPA:IBOV,65401.77 +23605,2010-02-01 10:00:00,BMFBOVESPA:IBOV,66571.742 +23606,2010-02-02 10:00:00,BMFBOVESPA:IBOV,67163.211 +23607,2010-02-03 10:00:00,BMFBOVESPA:IBOV,67108.563 +23608,2010-02-04 10:00:00,BMFBOVESPA:IBOV,63934.012 +23609,2010-02-05 10:00:00,BMFBOVESPA:IBOV,62762.699 +23610,2010-02-08 10:00:00,BMFBOVESPA:IBOV,63153.09 +23611,2010-02-09 10:00:00,BMFBOVESPA:IBOV,64718.172 +23612,2010-02-10 10:00:00,BMFBOVESPA:IBOV,65051.422 +23613,2010-02-11 10:00:00,BMFBOVESPA:IBOV,66128.938 +23614,2010-02-12 10:00:00,BMFBOVESPA:IBOV,65854.969 +23615,2010-02-17 10:00:00,BMFBOVESPA:IBOV,67284.57 +23616,2010-02-18 10:00:00,BMFBOVESPA:IBOV,67836.078 +23617,2010-02-19 10:00:00,BMFBOVESPA:IBOV,67597.43 +23618,2010-02-22 10:00:00,BMFBOVESPA:IBOV,67168.813 +23619,2010-02-23 10:00:00,BMFBOVESPA:IBOV,66005.023 +23620,2010-02-24 10:00:00,BMFBOVESPA:IBOV,65835.211 +23621,2010-02-25 10:00:00,BMFBOVESPA:IBOV,66090.352 +23622,2010-02-26 10:00:00,BMFBOVESPA:IBOV,66410.594 +23623,2010-03-01 10:00:00,BMFBOVESPA:IBOV,67272.109 +23624,2010-03-02 10:00:00,BMFBOVESPA:IBOV,67799.367 +23625,2010-03-03 10:00:00,BMFBOVESPA:IBOV,67764.563 +23626,2010-03-04 10:00:00,BMFBOVESPA:IBOV,67763.242 +23627,2010-03-05 10:00:00,BMFBOVESPA:IBOV,68887.156 +23628,2010-03-08 10:00:00,BMFBOVESPA:IBOV,68656.203 +23629,2010-03-09 10:00:00,BMFBOVESPA:IBOV,69533.141 +23630,2010-03-10 10:00:00,BMFBOVESPA:IBOV,69909.469 +23631,2010-03-11 10:00:00,BMFBOVESPA:IBOV,69836.523 +23632,2010-03-12 10:00:00,BMFBOVESPA:IBOV,69420.828 +23633,2010-03-15 10:00:00,BMFBOVESPA:IBOV,69023.75 +23634,2010-03-16 10:00:00,BMFBOVESPA:IBOV,69942.211 +23635,2010-03-17 10:00:00,BMFBOVESPA:IBOV,69723.242 +23636,2010-03-18 10:00:00,BMFBOVESPA:IBOV,69697.328 +23637,2010-03-19 10:00:00,BMFBOVESPA:IBOV,68828.977 +23638,2010-03-22 10:00:00,BMFBOVESPA:IBOV,69041.727 +23639,2010-03-23 10:00:00,BMFBOVESPA:IBOV,69386.719 +23640,2010-03-24 10:00:00,BMFBOVESPA:IBOV,68913.398 +23641,2010-03-25 10:00:00,BMFBOVESPA:IBOV,68441.656 +23642,2010-03-26 10:00:00,BMFBOVESPA:IBOV,68682.656 +23643,2010-03-29 10:00:00,BMFBOVESPA:IBOV,69939.117 +23644,2010-03-30 10:00:00,BMFBOVESPA:IBOV,69959.578 +23645,2010-03-31 10:00:00,BMFBOVESPA:IBOV,70371.539 +23646,2010-04-01 10:00:00,BMFBOVESPA:IBOV,71136.344 +23647,2010-04-05 10:00:00,BMFBOVESPA:IBOV,71289.68 +23648,2010-04-06 10:00:00,BMFBOVESPA:IBOV,71095.648 +23649,2010-04-07 10:00:00,BMFBOVESPA:IBOV,70792.938 +23650,2010-04-08 10:00:00,BMFBOVESPA:IBOV,71784.781 +23651,2010-04-09 10:00:00,BMFBOVESPA:IBOV,71417.273 +23652,2010-04-12 10:00:00,BMFBOVESPA:IBOV,70614.359 +23653,2010-04-13 10:00:00,BMFBOVESPA:IBOV,70792.398 +23654,2010-04-14 10:00:00,BMFBOVESPA:IBOV,71034.852 +23655,2010-04-15 10:00:00,BMFBOVESPA:IBOV,70524.352 +23656,2010-04-16 10:00:00,BMFBOVESPA:IBOV,69421.352 +23657,2010-04-19 10:00:00,BMFBOVESPA:IBOV,69097.578 +23658,2010-04-20 10:00:00,BMFBOVESPA:IBOV,69318.438 +23659,2010-04-22 10:00:00,BMFBOVESPA:IBOV,69386.406 +23660,2010-04-23 10:00:00,BMFBOVESPA:IBOV,69509.492 +23661,2010-04-26 10:00:00,BMFBOVESPA:IBOV,68871.938 +23662,2010-04-27 10:00:00,BMFBOVESPA:IBOV,66511.102 +23663,2010-04-28 10:00:00,BMFBOVESPA:IBOV,66655.711 +23664,2010-04-29 10:00:00,BMFBOVESPA:IBOV,67978.047 +23665,2010-04-30 10:00:00,BMFBOVESPA:IBOV,67529.727 +23666,2010-05-03 10:00:00,BMFBOVESPA:IBOV,67119.406 +23667,2010-05-04 10:00:00,BMFBOVESPA:IBOV,64869.32 +23668,2010-05-05 10:00:00,BMFBOVESPA:IBOV,64914.172 +23669,2010-05-06 10:00:00,BMFBOVESPA:IBOV,63414.219 +23670,2010-05-07 10:00:00,BMFBOVESPA:IBOV,62870.879 +23671,2010-05-10 10:00:00,BMFBOVESPA:IBOV,65452.68 +23672,2010-05-11 10:00:00,BMFBOVESPA:IBOV,64424.891 +23673,2010-05-12 10:00:00,BMFBOVESPA:IBOV,65223.629 +23674,2010-05-13 10:00:00,BMFBOVESPA:IBOV,64788.219 +23675,2010-05-14 10:00:00,BMFBOVESPA:IBOV,63412.469 +23676,2010-05-17 10:00:00,BMFBOVESPA:IBOV,62866.262 +23677,2010-05-18 10:00:00,BMFBOVESPA:IBOV,60841.078 +23678,2010-05-19 10:00:00,BMFBOVESPA:IBOV,59689.32 +23679,2010-05-20 10:00:00,BMFBOVESPA:IBOV,58192.078 +23680,2010-05-21 10:00:00,BMFBOVESPA:IBOV,60259.328 +23681,2010-05-24 10:00:00,BMFBOVESPA:IBOV,59915.141 +23682,2010-05-25 10:00:00,BMFBOVESPA:IBOV,59184.078 +23683,2010-05-26 10:00:00,BMFBOVESPA:IBOV,60190.359 +23684,2010-05-27 10:00:00,BMFBOVESPA:IBOV,62091.77 +23685,2010-05-28 10:00:00,BMFBOVESPA:IBOV,61946.988 +23686,2010-05-31 10:00:00,BMFBOVESPA:IBOV,63046.512 +23687,2010-06-01 10:00:00,BMFBOVESPA:IBOV,61840.988 +23688,2010-06-02 10:00:00,BMFBOVESPA:IBOV,62942.91 +23689,2010-06-04 10:00:00,BMFBOVESPA:IBOV,61675.75 +23690,2010-06-07 10:00:00,BMFBOVESPA:IBOV,61182.922 +23691,2010-06-08 10:00:00,BMFBOVESPA:IBOV,61855.52 +23692,2010-06-09 10:00:00,BMFBOVESPA:IBOV,61478.609 +23693,2010-06-10 10:00:00,BMFBOVESPA:IBOV,63048.801 +23694,2010-06-11 10:00:00,BMFBOVESPA:IBOV,63605.379 +23695,2010-06-14 10:00:00,BMFBOVESPA:IBOV,63532.852 +23696,2010-06-15 10:00:00,BMFBOVESPA:IBOV,64442.27 +23697,2010-06-16 10:00:00,BMFBOVESPA:IBOV,64750.711 +23698,2010-06-17 10:00:00,BMFBOVESPA:IBOV,64540.91 +23699,2010-06-18 10:00:00,BMFBOVESPA:IBOV,64437.578 +23700,2010-06-21 10:00:00,BMFBOVESPA:IBOV,64829.031 +23701,2010-06-22 10:00:00,BMFBOVESPA:IBOV,64810.621 +23702,2010-06-23 10:00:00,BMFBOVESPA:IBOV,65160.328 +23703,2010-06-24 10:00:00,BMFBOVESPA:IBOV,63936.699 +23704,2010-06-25 10:00:00,BMFBOVESPA:IBOV,64823.828 +23705,2010-06-28 10:00:00,BMFBOVESPA:IBOV,64225.219 +23706,2010-06-29 10:00:00,BMFBOVESPA:IBOV,61977.91 +23707,2010-06-30 10:00:00,BMFBOVESPA:IBOV,60957.84 +23708,2010-07-01 10:00:00,BMFBOVESPA:IBOV,61236.199 +23709,2010-07-02 10:00:00,BMFBOVESPA:IBOV,61429.789 +23710,2010-07-05 10:00:00,BMFBOVESPA:IBOV,60865.27 +23711,2010-07-06 10:00:00,BMFBOVESPA:IBOV,62070.281 +23712,2010-07-07 10:00:00,BMFBOVESPA:IBOV,63283.801 +23713,2010-07-08 10:00:00,BMFBOVESPA:IBOV,63476.32 +23714,2010-07-12 10:00:00,BMFBOVESPA:IBOV,62960.102 +23715,2010-07-13 10:00:00,BMFBOVESPA:IBOV,63685.559 +23716,2010-07-14 10:00:00,BMFBOVESPA:IBOV,63479.461 +23717,2010-07-15 10:00:00,BMFBOVESPA:IBOV,63489.371 +23718,2010-07-16 10:00:00,BMFBOVESPA:IBOV,62339.27 +23719,2010-07-19 10:00:00,BMFBOVESPA:IBOV,63297.039 +23720,2010-07-20 10:00:00,BMFBOVESPA:IBOV,64462.5 +23721,2010-07-21 10:00:00,BMFBOVESPA:IBOV,64476.84 +23722,2010-07-22 10:00:00,BMFBOVESPA:IBOV,65746.203 +23723,2010-07-23 10:00:00,BMFBOVESPA:IBOV,66322.992 +23724,2010-07-26 10:00:00,BMFBOVESPA:IBOV,66443.258 +23725,2010-07-27 10:00:00,BMFBOVESPA:IBOV,66674.438 +23726,2010-07-28 10:00:00,BMFBOVESPA:IBOV,66799.43 +23727,2010-07-29 10:00:00,BMFBOVESPA:IBOV,66955.344 +23728,2010-07-30 10:00:00,BMFBOVESPA:IBOV,67525.633 +23729,2010-08-02 10:00:00,BMFBOVESPA:IBOV,68517.461 +23730,2010-08-03 10:00:00,BMFBOVESPA:IBOV,67997.359 +23731,2010-08-04 10:00:00,BMFBOVESPA:IBOV,68272.0 +23732,2010-08-05 10:00:00,BMFBOVESPA:IBOV,68411.719 +23733,2010-08-06 10:00:00,BMFBOVESPA:IBOV,68094.758 +23734,2010-08-09 10:00:00,BMFBOVESPA:IBOV,67862.281 +23735,2010-08-10 10:00:00,BMFBOVESPA:IBOV,67223.227 +23736,2010-08-11 10:00:00,BMFBOVESPA:IBOV,65790.289 +23737,2010-08-12 10:00:00,BMFBOVESPA:IBOV,65966.172 +23738,2010-08-13 10:00:00,BMFBOVESPA:IBOV,66090.133 +23739,2010-08-16 10:00:00,BMFBOVESPA:IBOV,66701.891 +23740,2010-08-17 10:00:00,BMFBOVESPA:IBOV,67583.773 +23741,2010-08-18 10:00:00,BMFBOVESPA:IBOV,67638.383 +23742,2010-08-19 10:00:00,BMFBOVESPA:IBOV,66887.133 +23743,2010-08-20 10:00:00,BMFBOVESPA:IBOV,66677.156 +23744,2010-08-23 10:00:00,BMFBOVESPA:IBOV,65981.859 +23745,2010-08-24 10:00:00,BMFBOVESPA:IBOV,65156.359 +23746,2010-08-25 10:00:00,BMFBOVESPA:IBOV,64803.43 +23747,2010-08-26 10:00:00,BMFBOVESPA:IBOV,63863.031 +23748,2010-08-27 10:00:00,BMFBOVESPA:IBOV,65585.141 +23749,2010-08-30 10:00:00,BMFBOVESPA:IBOV,64260.789 +23750,2010-08-31 10:00:00,BMFBOVESPA:IBOV,65143.309 +23751,2010-09-01 10:00:00,BMFBOVESPA:IBOV,67041.242 +23752,2010-09-02 10:00:00,BMFBOVESPA:IBOV,66808.078 +23753,2010-09-03 10:00:00,BMFBOVESPA:IBOV,66678.617 +23754,2010-09-06 10:00:00,BMFBOVESPA:IBOV,66747.297 +23755,2010-09-08 10:00:00,BMFBOVESPA:IBOV,66407.281 +23756,2010-09-09 10:00:00,BMFBOVESPA:IBOV,66624.102 +23757,2010-09-10 10:00:00,BMFBOVESPA:IBOV,66806.789 +23758,2010-09-13 10:00:00,BMFBOVESPA:IBOV,68030.578 +23759,2010-09-14 10:00:00,BMFBOVESPA:IBOV,67691.852 +23760,2010-09-15 10:00:00,BMFBOVESPA:IBOV,68106.852 +23761,2010-09-16 10:00:00,BMFBOVESPA:IBOV,67662.992 +23762,2010-09-17 10:00:00,BMFBOVESPA:IBOV,67100.523 +23763,2010-09-20 10:00:00,BMFBOVESPA:IBOV,68190.461 +23764,2010-09-21 10:00:00,BMFBOVESPA:IBOV,67719.133 +23765,2010-09-22 10:00:00,BMFBOVESPA:IBOV,68325.18 +23766,2010-09-23 10:00:00,BMFBOVESPA:IBOV,68794.32 +23767,2010-09-24 10:00:00,BMFBOVESPA:IBOV,68196.477 +23768,2010-09-27 10:00:00,BMFBOVESPA:IBOV,68815.969 +23769,2010-09-28 10:00:00,BMFBOVESPA:IBOV,69227.633 +23770,2010-09-29 10:00:00,BMFBOVESPA:IBOV,69228.242 +23771,2010-09-30 10:00:00,BMFBOVESPA:IBOV,69429.781 +23772,2010-10-01 10:00:00,BMFBOVESPA:IBOV,70229.352 +23773,2010-10-04 10:00:00,BMFBOVESPA:IBOV,70384.922 +23774,2010-10-05 10:00:00,BMFBOVESPA:IBOV,71283.109 +23775,2010-10-06 10:00:00,BMFBOVESPA:IBOV,70541.367 +23776,2010-10-07 10:00:00,BMFBOVESPA:IBOV,69918.398 +23777,2010-10-08 10:00:00,BMFBOVESPA:IBOV,70808.797 +23778,2010-10-11 10:00:00,BMFBOVESPA:IBOV,70946.492 +23779,2010-10-13 10:00:00,BMFBOVESPA:IBOV,71674.898 +23780,2010-10-14 10:00:00,BMFBOVESPA:IBOV,71692.289 +23781,2010-10-15 10:00:00,BMFBOVESPA:IBOV,71830.18 +23782,2010-10-18 10:00:00,BMFBOVESPA:IBOV,71735.531 +23783,2010-10-19 10:00:00,BMFBOVESPA:IBOV,69863.578 +23784,2010-10-20 10:00:00,BMFBOVESPA:IBOV,70404.68 +23785,2010-10-21 10:00:00,BMFBOVESPA:IBOV,69652.102 +23786,2010-10-22 10:00:00,BMFBOVESPA:IBOV,69529.727 +23787,2010-10-25 10:00:00,BMFBOVESPA:IBOV,69580.281 +23788,2010-10-26 10:00:00,BMFBOVESPA:IBOV,70740.391 +23789,2010-10-27 10:00:00,BMFBOVESPA:IBOV,70568.938 +23790,2010-10-28 10:00:00,BMFBOVESPA:IBOV,70320.133 +23791,2010-10-29 10:00:00,BMFBOVESPA:IBOV,70660.992 +23792,2010-11-01 10:00:00,BMFBOVESPA:IBOV,71560.93 +23793,2010-11-03 10:00:00,BMFBOVESPA:IBOV,71904.773 +23794,2010-11-04 10:00:00,BMFBOVESPA:IBOV,72995.688 +23795,2010-11-05 10:00:00,BMFBOVESPA:IBOV,72614.141 +23796,2010-11-08 10:00:00,BMFBOVESPA:IBOV,72659.391 +23797,2010-11-09 10:00:00,BMFBOVESPA:IBOV,71678.898 +23798,2010-11-10 10:00:00,BMFBOVESPA:IBOV,71638.383 +23799,2010-11-11 10:00:00,BMFBOVESPA:IBOV,71195.156 +23800,2010-11-12 10:00:00,BMFBOVESPA:IBOV,70367.148 +23801,2010-11-16 10:00:00,BMFBOVESPA:IBOV,69207.0 +23802,2010-11-17 10:00:00,BMFBOVESPA:IBOV,69722.281 +23803,2010-11-18 10:00:00,BMFBOVESPA:IBOV,70781.398 +23804,2010-11-19 10:00:00,BMFBOVESPA:IBOV,70857.18 +23805,2010-11-22 10:00:00,BMFBOVESPA:IBOV,69632.5 +23806,2010-11-23 10:00:00,BMFBOVESPA:IBOV,67952.547 +23807,2010-11-24 10:00:00,BMFBOVESPA:IBOV,69634.344 +23808,2010-11-25 10:00:00,BMFBOVESPA:IBOV,69361.633 +23809,2010-11-26 10:00:00,BMFBOVESPA:IBOV,68226.102 +23810,2010-11-29 10:00:00,BMFBOVESPA:IBOV,67908.18 +23811,2010-11-30 10:00:00,BMFBOVESPA:IBOV,67735.43 +23812,2010-12-01 10:00:00,BMFBOVESPA:IBOV,69336.633 +23813,2010-12-02 10:00:00,BMFBOVESPA:IBOV,69527.07 +23814,2010-12-03 10:00:00,BMFBOVESPA:IBOV,69766.094 +23815,2010-12-06 10:00:00,BMFBOVESPA:IBOV,69548.219 +23816,2010-12-07 10:00:00,BMFBOVESPA:IBOV,69398.859 +23817,2010-12-08 10:00:00,BMFBOVESPA:IBOV,68174.922 +23818,2010-12-09 10:00:00,BMFBOVESPA:IBOV,67879.461 +23819,2010-12-10 10:00:00,BMFBOVESPA:IBOV,68349.117 +23820,2010-12-13 10:00:00,BMFBOVESPA:IBOV,69126.32 +23821,2010-12-14 10:00:00,BMFBOVESPA:IBOV,68740.977 +23822,2010-12-15 10:00:00,BMFBOVESPA:IBOV,67870.141 +23823,2010-12-16 10:00:00,BMFBOVESPA:IBOV,67299.656 +23824,2010-12-17 10:00:00,BMFBOVESPA:IBOV,67954.508 +23825,2010-12-20 10:00:00,BMFBOVESPA:IBOV,67296.352 +23826,2010-12-21 10:00:00,BMFBOVESPA:IBOV,68211.758 +23827,2010-12-22 10:00:00,BMFBOVESPA:IBOV,68471.828 +23828,2010-12-23 10:00:00,BMFBOVESPA:IBOV,68489.609 +23829,2010-12-27 10:00:00,BMFBOVESPA:IBOV,67808.43 +23830,2010-12-28 10:00:00,BMFBOVESPA:IBOV,68040.938 +23831,2010-12-29 10:00:00,BMFBOVESPA:IBOV,68944.492 +23832,2010-12-30 10:00:00,BMFBOVESPA:IBOV,69295.344 +23833,2011-01-03 10:00:00,BMFBOVESPA:IBOV,69954.82 +23834,2011-01-04 10:00:00,BMFBOVESPA:IBOV,70315.242 +23835,2011-01-05 10:00:00,BMFBOVESPA:IBOV,71062.07 +23836,2011-01-06 10:00:00,BMFBOVESPA:IBOV,70573.461 +23837,2011-01-07 10:00:00,BMFBOVESPA:IBOV,70057.203 +23838,2011-01-10 10:00:00,BMFBOVESPA:IBOV,70125.531 +23839,2011-01-11 10:00:00,BMFBOVESPA:IBOV,70426.43 +23840,2011-01-12 10:00:00,BMFBOVESPA:IBOV,71631.133 +23841,2011-01-13 10:00:00,BMFBOVESPA:IBOV,70721.313 +23842,2011-01-14 10:00:00,BMFBOVESPA:IBOV,70950.461 +23843,2011-01-17 10:00:00,BMFBOVESPA:IBOV,70609.07 +23844,2011-01-18 10:00:00,BMFBOVESPA:IBOV,70919.75 +23845,2011-01-19 10:00:00,BMFBOVESPA:IBOV,70057.891 +23846,2011-01-20 10:00:00,BMFBOVESPA:IBOV,69561.531 +23847,2011-01-21 10:00:00,BMFBOVESPA:IBOV,69133.094 +23848,2011-01-24 10:00:00,BMFBOVESPA:IBOV,69426.344 +23849,2011-01-26 10:00:00,BMFBOVESPA:IBOV,68714.359 +23850,2011-01-27 10:00:00,BMFBOVESPA:IBOV,68051.383 +23851,2011-01-28 10:00:00,BMFBOVESPA:IBOV,66685.18 +23852,2011-01-31 10:00:00,BMFBOVESPA:IBOV,66549.703 +23853,2011-02-01 10:00:00,BMFBOVESPA:IBOV,67818.852 +23854,2011-02-02 10:00:00,BMFBOVESPA:IBOV,66707.281 +23855,2011-02-03 10:00:00,BMFBOVESPA:IBOV,66764.844 +23856,2011-02-04 10:00:00,BMFBOVESPA:IBOV,65273.539 +23857,2011-02-07 10:00:00,BMFBOVESPA:IBOV,65362.039 +23858,2011-02-08 10:00:00,BMFBOVESPA:IBOV,65787.742 +23859,2011-02-09 10:00:00,BMFBOVESPA:IBOV,64191.969 +23860,2011-02-10 10:00:00,BMFBOVESPA:IBOV,64624.801 +23861,2011-02-11 10:00:00,BMFBOVESPA:IBOV,65756.367 +23862,2011-02-14 10:00:00,BMFBOVESPA:IBOV,66563.688 +23863,2011-02-15 10:00:00,BMFBOVESPA:IBOV,66344.68 +23864,2011-02-16 10:00:00,BMFBOVESPA:IBOV,67629.0 +23865,2011-02-17 10:00:00,BMFBOVESPA:IBOV,67684.992 +23866,2011-02-18 10:00:00,BMFBOVESPA:IBOV,68073.656 +23867,2011-02-21 10:00:00,BMFBOVESPA:IBOV,67359.141 +23868,2011-02-22 10:00:00,BMFBOVESPA:IBOV,66596.227 +23869,2011-02-23 10:00:00,BMFBOVESPA:IBOV,67058.5 +23870,2011-02-24 10:00:00,BMFBOVESPA:IBOV,66962.109 +23871,2011-02-25 10:00:00,BMFBOVESPA:IBOV,66949.68 +23872,2011-02-28 10:00:00,BMFBOVESPA:IBOV,67367.477 +23873,2011-03-01 10:00:00,BMFBOVESPA:IBOV,66246.422 +23874,2011-03-02 10:00:00,BMFBOVESPA:IBOV,67281.508 +23875,2011-03-03 10:00:00,BMFBOVESPA:IBOV,68145.531 +23876,2011-03-04 10:00:00,BMFBOVESPA:IBOV,68029.031 +23877,2011-03-09 10:00:00,BMFBOVESPA:IBOV,67253.82 +23878,2011-03-10 10:00:00,BMFBOVESPA:IBOV,66044.672 +23879,2011-03-11 10:00:00,BMFBOVESPA:IBOV,66683.602 +23880,2011-03-14 10:00:00,BMFBOVESPA:IBOV,67169.25 +23881,2011-03-15 10:00:00,BMFBOVESPA:IBOV,67005.219 +23882,2011-03-16 10:00:00,BMFBOVESPA:IBOV,66002.57 +23883,2011-03-17 10:00:00,BMFBOVESPA:IBOV,66215.93 +23884,2011-03-18 10:00:00,BMFBOVESPA:IBOV,66879.891 +23885,2011-03-21 10:00:00,BMFBOVESPA:IBOV,66689.609 +23886,2011-03-22 10:00:00,BMFBOVESPA:IBOV,67578.328 +23887,2011-03-23 10:00:00,BMFBOVESPA:IBOV,67795.508 +23888,2011-03-24 10:00:00,BMFBOVESPA:IBOV,67532.969 +23889,2011-03-25 10:00:00,BMFBOVESPA:IBOV,67765.938 +23890,2011-03-28 10:00:00,BMFBOVESPA:IBOV,67192.82 +23891,2011-03-29 10:00:00,BMFBOVESPA:IBOV,67418.758 +23892,2011-03-30 10:00:00,BMFBOVESPA:IBOV,67997.063 +23893,2011-03-31 10:00:00,BMFBOVESPA:IBOV,68586.703 +23894,2011-04-01 10:00:00,BMFBOVESPA:IBOV,69268.289 +23895,2011-04-04 10:00:00,BMFBOVESPA:IBOV,69703.797 +23896,2011-04-05 10:00:00,BMFBOVESPA:IBOV,69837.523 +23897,2011-04-06 10:00:00,BMFBOVESPA:IBOV,69036.906 +23898,2011-04-07 10:00:00,BMFBOVESPA:IBOV,69176.117 +23899,2011-04-08 10:00:00,BMFBOVESPA:IBOV,68718.008 +23900,2011-04-11 10:00:00,BMFBOVESPA:IBOV,68164.359 +23901,2011-04-12 10:00:00,BMFBOVESPA:IBOV,66896.227 +23902,2011-04-13 10:00:00,BMFBOVESPA:IBOV,66486.492 +23903,2011-04-14 10:00:00,BMFBOVESPA:IBOV,66278.891 +23904,2011-04-15 10:00:00,BMFBOVESPA:IBOV,66684.211 +23905,2011-04-18 10:00:00,BMFBOVESPA:IBOV,65415.488 +23906,2011-04-19 10:00:00,BMFBOVESPA:IBOV,66158.094 +23907,2011-04-20 10:00:00,BMFBOVESPA:IBOV,67058.023 +23908,2011-04-25 10:00:00,BMFBOVESPA:IBOV,66972.367 +23909,2011-04-26 10:00:00,BMFBOVESPA:IBOV,67144.258 +23910,2011-04-27 10:00:00,BMFBOVESPA:IBOV,66264.469 +23911,2011-04-28 10:00:00,BMFBOVESPA:IBOV,65673.211 +23912,2011-04-29 10:00:00,BMFBOVESPA:IBOV,66132.859 +23913,2011-05-02 10:00:00,BMFBOVESPA:IBOV,65462.75 +23914,2011-05-03 10:00:00,BMFBOVESPA:IBOV,64318.18 +23915,2011-05-04 10:00:00,BMFBOVESPA:IBOV,63615.5 +23916,2011-05-05 10:00:00,BMFBOVESPA:IBOV,63407.012 +23917,2011-05-06 10:00:00,BMFBOVESPA:IBOV,64417.34 +23918,2011-05-09 10:00:00,BMFBOVESPA:IBOV,64621.969 +23919,2011-05-10 10:00:00,BMFBOVESPA:IBOV,64876.879 +23920,2011-05-11 10:00:00,BMFBOVESPA:IBOV,63775.82 +23921,2011-05-12 10:00:00,BMFBOVESPA:IBOV,64003.16 +23922,2011-05-13 10:00:00,BMFBOVESPA:IBOV,63235.301 +23923,2011-05-16 10:00:00,BMFBOVESPA:IBOV,62829.68 +23924,2011-05-17 10:00:00,BMFBOVESPA:IBOV,63673.34 +23925,2011-05-18 10:00:00,BMFBOVESPA:IBOV,62840.609 +23926,2011-05-19 10:00:00,BMFBOVESPA:IBOV,62367.359 +23927,2011-05-20 10:00:00,BMFBOVESPA:IBOV,62596.52 +23928,2011-05-23 10:00:00,BMFBOVESPA:IBOV,62345.18 +23929,2011-05-24 10:00:00,BMFBOVESPA:IBOV,63336.75 +23930,2011-05-25 10:00:00,BMFBOVESPA:IBOV,63388.441 +23931,2011-05-26 10:00:00,BMFBOVESPA:IBOV,64098.57 +23932,2011-05-27 10:00:00,BMFBOVESPA:IBOV,64294.961 +23933,2011-05-30 10:00:00,BMFBOVESPA:IBOV,63953.93 +23934,2011-05-31 10:00:00,BMFBOVESPA:IBOV,64620.078 +23935,2011-06-01 10:00:00,BMFBOVESPA:IBOV,63411.48 +23936,2011-06-02 10:00:00,BMFBOVESPA:IBOV,64218.078 +23937,2011-06-03 10:00:00,BMFBOVESPA:IBOV,64340.5 +23938,2011-06-06 10:00:00,BMFBOVESPA:IBOV,63067.73 +23939,2011-06-07 10:00:00,BMFBOVESPA:IBOV,63217.852 +23940,2011-06-08 10:00:00,BMFBOVESPA:IBOV,63032.969 +23941,2011-06-09 10:00:00,BMFBOVESPA:IBOV,63468.82 +23942,2011-06-10 10:00:00,BMFBOVESPA:IBOV,62697.16 +23943,2011-06-13 10:00:00,BMFBOVESPA:IBOV,62022.922 +23944,2011-06-14 10:00:00,BMFBOVESPA:IBOV,62204.828 +23945,2011-06-15 10:00:00,BMFBOVESPA:IBOV,61603.738 +23946,2011-06-16 10:00:00,BMFBOVESPA:IBOV,60880.621 +23947,2011-06-17 10:00:00,BMFBOVESPA:IBOV,61059.98 +23948,2011-06-20 10:00:00,BMFBOVESPA:IBOV,61168.238 +23949,2011-06-21 10:00:00,BMFBOVESPA:IBOV,61423.609 +23950,2011-06-22 10:00:00,BMFBOVESPA:IBOV,61194.09 +23951,2011-06-24 10:00:00,BMFBOVESPA:IBOV,61016.719 +23952,2011-06-27 10:00:00,BMFBOVESPA:IBOV,61216.98 +23953,2011-06-28 10:00:00,BMFBOVESPA:IBOV,62303.371 +23954,2011-06-29 10:00:00,BMFBOVESPA:IBOV,62333.969 +23955,2011-06-30 10:00:00,BMFBOVESPA:IBOV,62403.641 +23956,2011-07-01 10:00:00,BMFBOVESPA:IBOV,63394.34 +23957,2011-07-04 10:00:00,BMFBOVESPA:IBOV,63891.309 +23958,2011-07-05 10:00:00,BMFBOVESPA:IBOV,63038.809 +23959,2011-07-06 10:00:00,BMFBOVESPA:IBOV,62565.461 +23960,2011-07-07 10:00:00,BMFBOVESPA:IBOV,62207.328 +23961,2011-07-08 10:00:00,BMFBOVESPA:IBOV,61513.238 +23962,2011-07-11 10:00:00,BMFBOVESPA:IBOV,60223.629 +23963,2011-07-12 10:00:00,BMFBOVESPA:IBOV,59704.75 +23964,2011-07-13 10:00:00,BMFBOVESPA:IBOV,60669.891 +23965,2011-07-14 10:00:00,BMFBOVESPA:IBOV,59679.352 +23966,2011-07-15 10:00:00,BMFBOVESPA:IBOV,59478.012 +23967,2011-07-18 10:00:00,BMFBOVESPA:IBOV,58837.609 +23968,2011-07-19 10:00:00,BMFBOVESPA:IBOV,59082.129 +23969,2011-07-20 10:00:00,BMFBOVESPA:IBOV,59119.711 +23970,2011-07-21 10:00:00,BMFBOVESPA:IBOV,60262.949 +23971,2011-07-22 10:00:00,BMFBOVESPA:IBOV,60270.469 +23972,2011-07-25 10:00:00,BMFBOVESPA:IBOV,59970.539 +23973,2011-07-26 10:00:00,BMFBOVESPA:IBOV,59339.898 +23974,2011-07-27 10:00:00,BMFBOVESPA:IBOV,58288.461 +23975,2011-07-28 10:00:00,BMFBOVESPA:IBOV,58708.25 +23976,2011-07-29 10:00:00,BMFBOVESPA:IBOV,58823.449 +23977,2011-08-01 10:00:00,BMFBOVESPA:IBOV,58535.738 +23978,2011-08-02 10:00:00,BMFBOVESPA:IBOV,57310.781 +23979,2011-08-03 10:00:00,BMFBOVESPA:IBOV,56017.219 +23980,2011-08-04 10:00:00,BMFBOVESPA:IBOV,52811.359 +23981,2011-08-05 10:00:00,BMFBOVESPA:IBOV,52949.219 +23982,2011-08-08 10:00:00,BMFBOVESPA:IBOV,48668.289 +23983,2011-08-09 10:00:00,BMFBOVESPA:IBOV,51150.898 +23984,2011-08-10 10:00:00,BMFBOVESPA:IBOV,51395.289 +23985,2011-08-11 10:00:00,BMFBOVESPA:IBOV,53343.109 +23986,2011-08-12 10:00:00,BMFBOVESPA:IBOV,53473.352 +23987,2011-08-15 10:00:00,BMFBOVESPA:IBOV,54651.828 +23988,2011-08-16 10:00:00,BMFBOVESPA:IBOV,54323.609 +23989,2011-08-17 10:00:00,BMFBOVESPA:IBOV,55073.02 +23990,2011-08-18 10:00:00,BMFBOVESPA:IBOV,53134.102 +23991,2011-08-19 10:00:00,BMFBOVESPA:IBOV,52447.629 +23992,2011-08-22 10:00:00,BMFBOVESPA:IBOV,52440.23 +23993,2011-08-23 10:00:00,BMFBOVESPA:IBOV,53786.629 +23994,2011-08-24 10:00:00,BMFBOVESPA:IBOV,53795.699 +23995,2011-08-25 10:00:00,BMFBOVESPA:IBOV,52953.301 +23996,2011-08-26 10:00:00,BMFBOVESPA:IBOV,53350.789 +23997,2011-08-29 10:00:00,BMFBOVESPA:IBOV,54860.73 +23998,2011-08-30 10:00:00,BMFBOVESPA:IBOV,55385.031 +23999,2011-08-31 10:00:00,BMFBOVESPA:IBOV,56495.121 +24000,2011-09-01 10:00:00,BMFBOVESPA:IBOV,58118.199 +24001,2011-09-02 10:00:00,BMFBOVESPA:IBOV,56531.621 +24002,2011-09-05 10:00:00,BMFBOVESPA:IBOV,54998.41 +24003,2011-09-06 10:00:00,BMFBOVESPA:IBOV,56607.301 +24004,2011-09-08 10:00:00,BMFBOVESPA:IBOV,57623.629 +24005,2011-09-09 10:00:00,BMFBOVESPA:IBOV,55778.391 +24006,2011-09-12 10:00:00,BMFBOVESPA:IBOV,55685.469 +24007,2011-09-13 10:00:00,BMFBOVESPA:IBOV,55543.969 +24008,2011-09-14 10:00:00,BMFBOVESPA:IBOV,56286.039 +24009,2011-09-15 10:00:00,BMFBOVESPA:IBOV,56381.461 +24010,2011-09-16 10:00:00,BMFBOVESPA:IBOV,57210.109 +24011,2011-09-19 10:00:00,BMFBOVESPA:IBOV,57102.781 +24012,2011-09-20 10:00:00,BMFBOVESPA:IBOV,56378.629 +24013,2011-09-21 10:00:00,BMFBOVESPA:IBOV,55981.898 +24014,2011-09-22 10:00:00,BMFBOVESPA:IBOV,53280.281 +24015,2011-09-23 10:00:00,BMFBOVESPA:IBOV,53230.359 +24016,2011-09-26 10:00:00,BMFBOVESPA:IBOV,53747.52 +24017,2011-09-27 10:00:00,BMFBOVESPA:IBOV,53920.359 +24018,2011-09-28 10:00:00,BMFBOVESPA:IBOV,53270.359 +24019,2011-09-29 10:00:00,BMFBOVESPA:IBOV,53384.672 +24020,2011-09-30 10:00:00,BMFBOVESPA:IBOV,52324.422 +24021,2011-10-03 10:00:00,BMFBOVESPA:IBOV,50791.531 +24022,2011-10-04 10:00:00,BMFBOVESPA:IBOV,50686.34 +24023,2011-10-05 10:00:00,BMFBOVESPA:IBOV,51013.852 +24024,2011-10-06 10:00:00,BMFBOVESPA:IBOV,52290.371 +24025,2011-10-07 10:00:00,BMFBOVESPA:IBOV,51243.621 +24026,2011-10-10 10:00:00,BMFBOVESPA:IBOV,53273.109 +24027,2011-10-11 10:00:00,BMFBOVESPA:IBOV,53838.469 +24028,2011-10-13 10:00:00,BMFBOVESPA:IBOV,54601.07 +24029,2011-10-14 10:00:00,BMFBOVESPA:IBOV,55030.449 +24030,2011-10-17 10:00:00,BMFBOVESPA:IBOV,53911.328 +24031,2011-10-18 10:00:00,BMFBOVESPA:IBOV,55031.93 +24032,2011-10-19 10:00:00,BMFBOVESPA:IBOV,54966.129 +24033,2011-10-20 10:00:00,BMFBOVESPA:IBOV,54009.98 +24034,2011-10-21 10:00:00,BMFBOVESPA:IBOV,55255.23 +24035,2011-10-24 10:00:00,BMFBOVESPA:IBOV,56891.969 +24036,2011-10-25 10:00:00,BMFBOVESPA:IBOV,56285.988 +24037,2011-10-26 10:00:00,BMFBOVESPA:IBOV,57143.789 +24038,2011-10-27 10:00:00,BMFBOVESPA:IBOV,59270.129 +24039,2011-10-28 10:00:00,BMFBOVESPA:IBOV,59513.129 +24040,2011-10-31 10:00:00,BMFBOVESPA:IBOV,58338.391 +24041,2011-11-01 10:00:00,BMFBOVESPA:IBOV,57322.75 +24042,2011-11-03 10:00:00,BMFBOVESPA:IBOV,58196.301 +24043,2011-11-04 10:00:00,BMFBOVESPA:IBOV,58669.922 +24044,2011-11-07 10:00:00,BMFBOVESPA:IBOV,59198.77 +24045,2011-11-08 10:00:00,BMFBOVESPA:IBOV,59026.129 +24046,2011-11-09 10:00:00,BMFBOVESPA:IBOV,57549.738 +24047,2011-11-10 10:00:00,BMFBOVESPA:IBOV,57321.809 +24048,2011-11-11 10:00:00,BMFBOVESPA:IBOV,58546.969 +24049,2011-11-14 10:00:00,BMFBOVESPA:IBOV,58258.23 +24050,2011-11-16 10:00:00,BMFBOVESPA:IBOV,58559.988 +24051,2011-11-17 10:00:00,BMFBOVESPA:IBOV,56988.898 +24052,2011-11-18 10:00:00,BMFBOVESPA:IBOV,56731.34 +24053,2011-11-21 10:00:00,BMFBOVESPA:IBOV,56284.59 +24054,2011-11-22 10:00:00,BMFBOVESPA:IBOV,55878.441 +24055,2011-11-23 10:00:00,BMFBOVESPA:IBOV,54972.078 +24056,2011-11-24 10:00:00,BMFBOVESPA:IBOV,55279.879 +24057,2011-11-25 10:00:00,BMFBOVESPA:IBOV,54894.488 +24058,2011-11-28 10:00:00,BMFBOVESPA:IBOV,56017.352 +24059,2011-11-29 10:00:00,BMFBOVESPA:IBOV,55299.762 +24060,2011-11-30 10:00:00,BMFBOVESPA:IBOV,56874.98 +24061,2011-12-01 10:00:00,BMFBOVESPA:IBOV,58143.422 +24062,2011-12-02 10:00:00,BMFBOVESPA:IBOV,57885.852 +24063,2011-12-05 10:00:00,BMFBOVESPA:IBOV,58910.48 +24064,2011-12-06 10:00:00,BMFBOVESPA:IBOV,59536.16 +24065,2011-12-07 10:00:00,BMFBOVESPA:IBOV,58662.828 +24066,2011-12-08 10:00:00,BMFBOVESPA:IBOV,57455.02 +24067,2011-12-09 10:00:00,BMFBOVESPA:IBOV,58236.461 +24068,2011-12-12 10:00:00,BMFBOVESPA:IBOV,57346.859 +24069,2011-12-13 10:00:00,BMFBOVESPA:IBOV,57494.852 +24070,2011-12-14 10:00:00,BMFBOVESPA:IBOV,56646.871 +24071,2011-12-15 10:00:00,BMFBOVESPA:IBOV,56331.148 +24072,2011-12-16 10:00:00,BMFBOVESPA:IBOV,56096.93 +24073,2011-12-19 10:00:00,BMFBOVESPA:IBOV,55298.328 +24074,2011-12-20 10:00:00,BMFBOVESPA:IBOV,56864.852 +24075,2011-12-21 10:00:00,BMFBOVESPA:IBOV,56653.371 +24076,2011-12-22 10:00:00,BMFBOVESPA:IBOV,57347.871 +24077,2011-12-23 10:00:00,BMFBOVESPA:IBOV,57701.07 +24078,2011-12-26 10:00:00,BMFBOVESPA:IBOV,57669.48 +24079,2011-12-27 10:00:00,BMFBOVESPA:IBOV,58005.199 +24080,2011-12-28 10:00:00,BMFBOVESPA:IBOV,56533.762 +24081,2011-12-29 10:00:00,BMFBOVESPA:IBOV,56754.078 +24082,2012-01-02 10:00:00,BMFBOVESPA:IBOV,57829.27 +24083,2012-01-03 10:00:00,BMFBOVESPA:IBOV,59264.871 +24084,2012-01-04 10:00:00,BMFBOVESPA:IBOV,59364.949 +24085,2012-01-05 10:00:00,BMFBOVESPA:IBOV,58546.078 +24086,2012-01-06 10:00:00,BMFBOVESPA:IBOV,58600.371 +24087,2012-01-09 10:00:00,BMFBOVESPA:IBOV,59082.879 +24088,2012-01-10 10:00:00,BMFBOVESPA:IBOV,59805.961 +24089,2012-01-11 10:00:00,BMFBOVESPA:IBOV,59962.398 +24090,2012-01-12 10:00:00,BMFBOVESPA:IBOV,59920.781 +24091,2012-01-13 10:00:00,BMFBOVESPA:IBOV,59146.578 +24092,2012-01-16 10:00:00,BMFBOVESPA:IBOV,59956.461 +24093,2012-01-17 10:00:00,BMFBOVESPA:IBOV,60645.898 +24094,2012-01-18 10:00:00,BMFBOVESPA:IBOV,61722.859 +24095,2012-01-19 10:00:00,BMFBOVESPA:IBOV,61926.691 +24096,2012-01-20 10:00:00,BMFBOVESPA:IBOV,62312.129 +24097,2012-01-23 10:00:00,BMFBOVESPA:IBOV,62386.238 +24098,2012-01-24 10:00:00,BMFBOVESPA:IBOV,62486.219 +24099,2012-01-26 10:00:00,BMFBOVESPA:IBOV,62953.059 +24100,2012-01-27 10:00:00,BMFBOVESPA:IBOV,62904.199 +24101,2012-01-30 10:00:00,BMFBOVESPA:IBOV,62770.012 +24102,2012-01-31 10:00:00,BMFBOVESPA:IBOV,63072.309 +24103,2012-02-01 10:00:00,BMFBOVESPA:IBOV,64567.18 +24104,2012-02-02 10:00:00,BMFBOVESPA:IBOV,64593.102 +24105,2012-02-03 10:00:00,BMFBOVESPA:IBOV,65217.371 +24106,2012-02-06 10:00:00,BMFBOVESPA:IBOV,65223.719 +24107,2012-02-07 10:00:00,BMFBOVESPA:IBOV,65917.023 +24108,2012-02-08 10:00:00,BMFBOVESPA:IBOV,65831.156 +24109,2012-02-09 10:00:00,BMFBOVESPA:IBOV,65530.488 +24110,2012-02-10 10:00:00,BMFBOVESPA:IBOV,63997.859 +24111,2012-02-13 10:00:00,BMFBOVESPA:IBOV,65691.531 +24112,2012-02-14 10:00:00,BMFBOVESPA:IBOV,65038.531 +24113,2012-02-15 10:00:00,BMFBOVESPA:IBOV,65368.488 +24114,2012-02-16 10:00:00,BMFBOVESPA:IBOV,66141.703 +24115,2012-02-17 10:00:00,BMFBOVESPA:IBOV,66203.5 +24116,2012-02-22 10:00:00,BMFBOVESPA:IBOV,66092.773 +24117,2012-02-23 10:00:00,BMFBOVESPA:IBOV,65819.617 +24118,2012-02-24 10:00:00,BMFBOVESPA:IBOV,65942.727 +24119,2012-02-27 10:00:00,BMFBOVESPA:IBOV,65241.488 +24120,2012-02-28 10:00:00,BMFBOVESPA:IBOV,65958.781 +24121,2012-02-29 10:00:00,BMFBOVESPA:IBOV,65811.727 +24122,2012-03-01 10:00:00,BMFBOVESPA:IBOV,66809.797 +24123,2012-03-02 10:00:00,BMFBOVESPA:IBOV,67782.453 +24124,2012-03-05 10:00:00,BMFBOVESPA:IBOV,66964.031 +24125,2012-03-06 10:00:00,BMFBOVESPA:IBOV,65113.078 +24126,2012-03-07 10:00:00,BMFBOVESPA:IBOV,66016.758 +24127,2012-03-08 10:00:00,BMFBOVESPA:IBOV,66900.82 +24128,2012-03-09 10:00:00,BMFBOVESPA:IBOV,66706.047 +24129,2012-03-12 10:00:00,BMFBOVESPA:IBOV,66384.758 +24130,2012-03-13 10:00:00,BMFBOVESPA:IBOV,68394.328 +24131,2012-03-14 10:00:00,BMFBOVESPA:IBOV,68257.219 +24132,2012-03-15 10:00:00,BMFBOVESPA:IBOV,67749.492 +24133,2012-03-16 10:00:00,BMFBOVESPA:IBOV,67684.133 +24134,2012-03-19 10:00:00,BMFBOVESPA:IBOV,67730.313 +24135,2012-03-20 10:00:00,BMFBOVESPA:IBOV,67295.563 +24136,2012-03-21 10:00:00,BMFBOVESPA:IBOV,66860.047 +24137,2012-03-22 10:00:00,BMFBOVESPA:IBOV,65828.188 +24138,2012-03-23 10:00:00,BMFBOVESPA:IBOV,65812.953 +24139,2012-03-26 10:00:00,BMFBOVESPA:IBOV,66684.594 +24140,2012-03-27 10:00:00,BMFBOVESPA:IBOV,66037.352 +24141,2012-03-28 10:00:00,BMFBOVESPA:IBOV,65079.34 +24142,2012-03-29 10:00:00,BMFBOVESPA:IBOV,64871.988 +24143,2012-03-30 10:00:00,BMFBOVESPA:IBOV,64510.969 +24144,2012-04-02 10:00:00,BMFBOVESPA:IBOV,65216.25 +24145,2012-04-03 10:00:00,BMFBOVESPA:IBOV,64284.262 +24146,2012-04-04 10:00:00,BMFBOVESPA:IBOV,63528.648 +24147,2012-04-05 10:00:00,BMFBOVESPA:IBOV,63691.18 +24148,2012-04-09 10:00:00,BMFBOVESPA:IBOV,62923.211 +24149,2012-04-10 10:00:00,BMFBOVESPA:IBOV,61738.281 +24150,2012-04-11 10:00:00,BMFBOVESPA:IBOV,61293.141 +24151,2012-04-12 10:00:00,BMFBOVESPA:IBOV,63058.0 +24152,2012-04-13 10:00:00,BMFBOVESPA:IBOV,61887.281 +24153,2012-04-16 10:00:00,BMFBOVESPA:IBOV,61954.551 +24154,2012-04-17 10:00:00,BMFBOVESPA:IBOV,62698.871 +24155,2012-04-18 10:00:00,BMFBOVESPA:IBOV,63010.48 +24156,2012-04-19 10:00:00,BMFBOVESPA:IBOV,62618.41 +24157,2012-04-20 10:00:00,BMFBOVESPA:IBOV,62494.078 +24158,2012-04-23 10:00:00,BMFBOVESPA:IBOV,61539.379 +24159,2012-04-24 10:00:00,BMFBOVESPA:IBOV,61971.141 +24160,2012-04-25 10:00:00,BMFBOVESPA:IBOV,61750.379 +24161,2012-04-26 10:00:00,BMFBOVESPA:IBOV,62198.059 +24162,2012-04-27 10:00:00,BMFBOVESPA:IBOV,61691.211 +24163,2012-04-30 10:00:00,BMFBOVESPA:IBOV,61820.262 +24164,2012-05-02 10:00:00,BMFBOVESPA:IBOV,62423.559 +24165,2012-05-03 10:00:00,BMFBOVESPA:IBOV,62104.148 +24166,2012-05-04 10:00:00,BMFBOVESPA:IBOV,60820.93 +24167,2012-05-07 10:00:00,BMFBOVESPA:IBOV,61220.43 +24168,2012-05-08 10:00:00,BMFBOVESPA:IBOV,60365.48 +24169,2012-05-09 10:00:00,BMFBOVESPA:IBOV,59786.121 +24170,2012-05-10 10:00:00,BMFBOVESPA:IBOV,59702.051 +24171,2012-05-11 10:00:00,BMFBOVESPA:IBOV,59445.211 +24172,2012-05-14 10:00:00,BMFBOVESPA:IBOV,57539.609 +24173,2012-05-15 10:00:00,BMFBOVESPA:IBOV,56237.969 +24174,2012-05-16 10:00:00,BMFBOVESPA:IBOV,55887.57 +24175,2012-05-17 10:00:00,BMFBOVESPA:IBOV,54038.199 +24176,2012-05-18 10:00:00,BMFBOVESPA:IBOV,54513.16 +24177,2012-05-21 10:00:00,BMFBOVESPA:IBOV,56590.238 +24178,2012-05-22 10:00:00,BMFBOVESPA:IBOV,55038.75 +24179,2012-05-23 10:00:00,BMFBOVESPA:IBOV,54619.48 +24180,2012-05-24 10:00:00,BMFBOVESPA:IBOV,54063.0 +24181,2012-05-25 10:00:00,BMFBOVESPA:IBOV,54463.16 +24182,2012-05-28 10:00:00,BMFBOVESPA:IBOV,55212.691 +24183,2012-05-29 10:00:00,BMFBOVESPA:IBOV,54633.059 +24184,2012-05-30 10:00:00,BMFBOVESPA:IBOV,53797.91 +24185,2012-05-31 10:00:00,BMFBOVESPA:IBOV,54490.41 +24186,2012-06-01 10:00:00,BMFBOVESPA:IBOV,53402.898 +24187,2012-06-04 10:00:00,BMFBOVESPA:IBOV,53416.75 +24188,2012-06-05 10:00:00,BMFBOVESPA:IBOV,52481.441 +24189,2012-06-06 10:00:00,BMFBOVESPA:IBOV,54156.039 +24190,2012-06-08 10:00:00,BMFBOVESPA:IBOV,54429.852 +24191,2012-06-11 10:00:00,BMFBOVESPA:IBOV,54001.449 +24192,2012-06-12 10:00:00,BMFBOVESPA:IBOV,55049.031 +24193,2012-06-13 10:00:00,BMFBOVESPA:IBOV,55650.512 +24194,2012-06-14 10:00:00,BMFBOVESPA:IBOV,55351.672 +24195,2012-06-15 10:00:00,BMFBOVESPA:IBOV,56104.691 +24196,2012-06-18 10:00:00,BMFBOVESPA:IBOV,56195.211 +24197,2012-06-19 10:00:00,BMFBOVESPA:IBOV,57195.488 +24198,2012-06-20 10:00:00,BMFBOVESPA:IBOV,57166.551 +24199,2012-06-21 10:00:00,BMFBOVESPA:IBOV,55505.172 +24200,2012-06-22 10:00:00,BMFBOVESPA:IBOV,55439.5 +24201,2012-06-25 10:00:00,BMFBOVESPA:IBOV,53811.852 +24202,2012-06-26 10:00:00,BMFBOVESPA:IBOV,53836.57 +24203,2012-06-27 10:00:00,BMFBOVESPA:IBOV,53108.93 +24204,2012-06-28 10:00:00,BMFBOVESPA:IBOV,52652.25 +24205,2012-06-29 10:00:00,BMFBOVESPA:IBOV,54354.629 +24206,2012-07-02 10:00:00,BMFBOVESPA:IBOV,54692.789 +24207,2012-07-03 10:00:00,BMFBOVESPA:IBOV,55780.32 +24208,2012-07-04 10:00:00,BMFBOVESPA:IBOV,56076.82 +24209,2012-07-05 10:00:00,BMFBOVESPA:IBOV,56379.059 +24210,2012-07-06 10:00:00,BMFBOVESPA:IBOV,55394.051 +24211,2012-07-10 10:00:00,BMFBOVESPA:IBOV,53705.82 +24212,2012-07-11 10:00:00,BMFBOVESPA:IBOV,53569.141 +24213,2012-07-12 10:00:00,BMFBOVESPA:IBOV,53420.871 +24214,2012-07-13 10:00:00,BMFBOVESPA:IBOV,54330.512 +24215,2012-07-16 10:00:00,BMFBOVESPA:IBOV,53401.801 +24216,2012-07-17 10:00:00,BMFBOVESPA:IBOV,53909.469 +24217,2012-07-18 10:00:00,BMFBOVESPA:IBOV,54583.129 +24218,2012-07-19 10:00:00,BMFBOVESPA:IBOV,55346.648 +24219,2012-07-20 10:00:00,BMFBOVESPA:IBOV,54194.789 +24220,2012-07-23 10:00:00,BMFBOVESPA:IBOV,53033.961 +24221,2012-07-24 10:00:00,BMFBOVESPA:IBOV,52638.629 +24222,2012-07-25 10:00:00,BMFBOVESPA:IBOV,52607.539 +24223,2012-07-26 10:00:00,BMFBOVESPA:IBOV,54002.719 +24224,2012-07-27 10:00:00,BMFBOVESPA:IBOV,56553.121 +24225,2012-07-30 10:00:00,BMFBOVESPA:IBOV,57240.922 +24226,2012-07-31 10:00:00,BMFBOVESPA:IBOV,56097.051 +24227,2012-08-01 10:00:00,BMFBOVESPA:IBOV,56291.93 +24228,2012-08-02 10:00:00,BMFBOVESPA:IBOV,55520.398 +24229,2012-08-03 10:00:00,BMFBOVESPA:IBOV,57255.219 +24230,2012-08-06 10:00:00,BMFBOVESPA:IBOV,58344.609 +24231,2012-08-07 10:00:00,BMFBOVESPA:IBOV,57725.66 +24232,2012-08-08 10:00:00,BMFBOVESPA:IBOV,58950.98 +24233,2012-08-09 10:00:00,BMFBOVESPA:IBOV,58797.129 +24234,2012-08-10 10:00:00,BMFBOVESPA:IBOV,59280.93 +24235,2012-08-13 10:00:00,BMFBOVESPA:IBOV,59122.738 +24236,2012-08-14 10:00:00,BMFBOVESPA:IBOV,58082.922 +24237,2012-08-15 10:00:00,BMFBOVESPA:IBOV,58189.281 +24238,2012-08-16 10:00:00,BMFBOVESPA:IBOV,59445.789 +24239,2012-08-17 10:00:00,BMFBOVESPA:IBOV,59082.371 +24240,2012-08-20 10:00:00,BMFBOVESPA:IBOV,59283.09 +24241,2012-08-21 10:00:00,BMFBOVESPA:IBOV,58917.73 +24242,2012-08-22 10:00:00,BMFBOVESPA:IBOV,59380.762 +24243,2012-08-23 10:00:00,BMFBOVESPA:IBOV,58511.551 +24244,2012-08-24 10:00:00,BMFBOVESPA:IBOV,58425.762 +24245,2012-08-27 10:00:00,BMFBOVESPA:IBOV,58111.461 +24246,2012-08-28 10:00:00,BMFBOVESPA:IBOV,58406.398 +24247,2012-08-29 10:00:00,BMFBOVESPA:IBOV,57369.191 +24248,2012-08-30 10:00:00,BMFBOVESPA:IBOV,57256.43 +24249,2012-08-31 10:00:00,BMFBOVESPA:IBOV,57061.449 +24250,2012-09-03 10:00:00,BMFBOVESPA:IBOV,57281.449 +24251,2012-09-04 10:00:00,BMFBOVESPA:IBOV,56233.898 +24252,2012-09-05 10:00:00,BMFBOVESPA:IBOV,56863.91 +24253,2012-09-06 10:00:00,BMFBOVESPA:IBOV,58321.238 +24254,2012-09-10 10:00:00,BMFBOVESPA:IBOV,58404.102 +24255,2012-09-11 10:00:00,BMFBOVESPA:IBOV,59422.551 +24256,2012-09-12 10:00:00,BMFBOVESPA:IBOV,59921.801 +24257,2012-09-13 10:00:00,BMFBOVESPA:IBOV,61958.121 +24258,2012-09-14 10:00:00,BMFBOVESPA:IBOV,62105.469 +24259,2012-09-17 10:00:00,BMFBOVESPA:IBOV,61805.98 +24260,2012-09-18 10:00:00,BMFBOVESPA:IBOV,61804.328 +24261,2012-09-19 10:00:00,BMFBOVESPA:IBOV,61651.828 +24262,2012-09-20 10:00:00,BMFBOVESPA:IBOV,61687.969 +24263,2012-09-21 10:00:00,BMFBOVESPA:IBOV,61320.07 +24264,2012-09-24 10:00:00,BMFBOVESPA:IBOV,61909.988 +24265,2012-09-25 10:00:00,BMFBOVESPA:IBOV,60501.102 +24266,2012-09-26 10:00:00,BMFBOVESPA:IBOV,60478.051 +24267,2012-09-27 10:00:00,BMFBOVESPA:IBOV,60239.789 +24268,2012-09-28 10:00:00,BMFBOVESPA:IBOV,59175.859 +24269,2012-10-01 10:00:00,BMFBOVESPA:IBOV,59570.801 +24270,2012-10-02 10:00:00,BMFBOVESPA:IBOV,59222.078 +24271,2012-10-03 10:00:00,BMFBOVESPA:IBOV,58627.328 +24272,2012-10-04 10:00:00,BMFBOVESPA:IBOV,58458.0 +24273,2012-10-05 10:00:00,BMFBOVESPA:IBOV,58571.59 +24274,2012-10-08 10:00:00,BMFBOVESPA:IBOV,59317.148 +24275,2012-10-09 10:00:00,BMFBOVESPA:IBOV,58939.461 +24276,2012-10-10 10:00:00,BMFBOVESPA:IBOV,58456.281 +24277,2012-10-11 10:00:00,BMFBOVESPA:IBOV,59161.719 +24278,2012-10-15 10:00:00,BMFBOVESPA:IBOV,59601.711 +24279,2012-10-16 10:00:00,BMFBOVESPA:IBOV,59743.871 +24280,2012-10-17 10:00:00,BMFBOVESPA:IBOV,60087.289 +24281,2012-10-18 10:00:00,BMFBOVESPA:IBOV,59733.898 +24282,2012-10-19 10:00:00,BMFBOVESPA:IBOV,58922.039 +24283,2012-10-22 10:00:00,BMFBOVESPA:IBOV,58700.301 +24284,2012-10-23 10:00:00,BMFBOVESPA:IBOV,57690.238 +24285,2012-10-24 10:00:00,BMFBOVESPA:IBOV,57160.738 +24286,2012-10-25 10:00:00,BMFBOVESPA:IBOV,57836.781 +24287,2012-10-26 10:00:00,BMFBOVESPA:IBOV,57276.809 +24288,2012-10-29 10:00:00,BMFBOVESPA:IBOV,57176.578 +24289,2012-10-30 10:00:00,BMFBOVESPA:IBOV,57683.762 +24290,2012-10-31 10:00:00,BMFBOVESPA:IBOV,57068.18 +24291,2012-11-01 10:00:00,BMFBOVESPA:IBOV,58382.68 +24292,2012-11-05 10:00:00,BMFBOVESPA:IBOV,58209.762 +24293,2012-11-06 10:00:00,BMFBOVESPA:IBOV,59458.59 +24294,2012-11-07 10:00:00,BMFBOVESPA:IBOV,58517.352 +24295,2012-11-08 10:00:00,BMFBOVESPA:IBOV,57524.449 +24296,2012-11-09 10:00:00,BMFBOVESPA:IBOV,57357.711 +24297,2012-11-12 10:00:00,BMFBOVESPA:IBOV,57064.309 +24298,2012-11-13 10:00:00,BMFBOVESPA:IBOV,57486.07 +24299,2012-11-14 10:00:00,BMFBOVESPA:IBOV,56279.359 +24300,2012-11-16 10:00:00,BMFBOVESPA:IBOV,55402.328 +24301,2012-11-19 10:00:00,BMFBOVESPA:IBOV,56450.859 +24302,2012-11-21 10:00:00,BMFBOVESPA:IBOV,56242.121 +24303,2012-11-22 10:00:00,BMFBOVESPA:IBOV,56436.969 +24304,2012-11-23 10:00:00,BMFBOVESPA:IBOV,57574.031 +24305,2012-11-26 10:00:00,BMFBOVESPA:IBOV,56737.102 +24306,2012-11-27 10:00:00,BMFBOVESPA:IBOV,56248.09 +24307,2012-11-28 10:00:00,BMFBOVESPA:IBOV,56539.398 +24308,2012-11-29 10:00:00,BMFBOVESPA:IBOV,57852.531 +24309,2012-11-30 10:00:00,BMFBOVESPA:IBOV,57474.57 +24310,2012-12-03 10:00:00,BMFBOVESPA:IBOV,58202.352 +24311,2012-12-04 10:00:00,BMFBOVESPA:IBOV,57563.23 +24312,2012-12-05 10:00:00,BMFBOVESPA:IBOV,57678.621 +24313,2012-12-06 10:00:00,BMFBOVESPA:IBOV,57656.422 +24314,2012-12-07 10:00:00,BMFBOVESPA:IBOV,58487.32 +24315,2012-12-10 10:00:00,BMFBOVESPA:IBOV,59248.23 +24316,2012-12-11 10:00:00,BMFBOVESPA:IBOV,59623.34 +24317,2012-12-12 10:00:00,BMFBOVESPA:IBOV,59474.18 +24318,2012-12-13 10:00:00,BMFBOVESPA:IBOV,59316.75 +24319,2012-12-14 10:00:00,BMFBOVESPA:IBOV,59604.922 +24320,2012-12-17 10:00:00,BMFBOVESPA:IBOV,59566.52 +24321,2012-12-18 10:00:00,BMFBOVESPA:IBOV,60460.73 +24322,2012-12-19 10:00:00,BMFBOVESPA:IBOV,60998.34 +24323,2012-12-20 10:00:00,BMFBOVESPA:IBOV,61276.121 +24324,2012-12-21 10:00:00,BMFBOVESPA:IBOV,61007.031 +24325,2012-12-26 10:00:00,BMFBOVESPA:IBOV,60959.789 +24326,2012-12-27 10:00:00,BMFBOVESPA:IBOV,60415.949 +24327,2012-12-28 10:00:00,BMFBOVESPA:IBOV,60952.078 +24328,2013-01-02 10:00:00,BMFBOVESPA:IBOV,62550.102 +24329,2013-01-03 10:00:00,BMFBOVESPA:IBOV,63312.461 +24330,2013-01-04 10:00:00,BMFBOVESPA:IBOV,62523.059 +24331,2013-01-07 10:00:00,BMFBOVESPA:IBOV,61932.539 +24332,2013-01-08 10:00:00,BMFBOVESPA:IBOV,61127.84 +24333,2013-01-09 10:00:00,BMFBOVESPA:IBOV,61578.578 +24334,2013-01-10 10:00:00,BMFBOVESPA:IBOV,61678.309 +24335,2013-01-11 10:00:00,BMFBOVESPA:IBOV,61497.43 +24336,2013-01-14 10:00:00,BMFBOVESPA:IBOV,62080.789 +24337,2013-01-15 10:00:00,BMFBOVESPA:IBOV,61727.609 +24338,2013-01-16 10:00:00,BMFBOVESPA:IBOV,61787.352 +24339,2013-01-17 10:00:00,BMFBOVESPA:IBOV,62194.059 +24340,2013-01-18 10:00:00,BMFBOVESPA:IBOV,61956.141 +24341,2013-01-21 10:00:00,BMFBOVESPA:IBOV,61899.711 +24342,2013-01-22 10:00:00,BMFBOVESPA:IBOV,61692.289 +24343,2013-01-23 10:00:00,BMFBOVESPA:IBOV,61966.262 +24344,2013-01-24 10:00:00,BMFBOVESPA:IBOV,61169.828 +24345,2013-01-28 10:00:00,BMFBOVESPA:IBOV,60027.07 +24346,2013-01-29 10:00:00,BMFBOVESPA:IBOV,60406.328 +24347,2013-01-30 10:00:00,BMFBOVESPA:IBOV,59336.699 +24348,2013-01-31 10:00:00,BMFBOVESPA:IBOV,59761.488 +24349,2013-02-01 10:00:00,BMFBOVESPA:IBOV,60351.16 +24350,2013-02-04 10:00:00,BMFBOVESPA:IBOV,59575.66 +24351,2013-02-05 10:00:00,BMFBOVESPA:IBOV,59444.969 +24352,2013-02-06 10:00:00,BMFBOVESPA:IBOV,58951.07 +24353,2013-02-07 10:00:00,BMFBOVESPA:IBOV,58372.461 +24354,2013-02-08 10:00:00,BMFBOVESPA:IBOV,58497.828 +24355,2013-02-13 10:00:00,BMFBOVESPA:IBOV,58405.738 +24356,2013-02-14 10:00:00,BMFBOVESPA:IBOV,58077.309 +24357,2013-02-15 10:00:00,BMFBOVESPA:IBOV,57903.301 +24358,2013-02-18 10:00:00,BMFBOVESPA:IBOV,57613.898 +24359,2013-02-19 10:00:00,BMFBOVESPA:IBOV,57314.398 +24360,2013-02-20 10:00:00,BMFBOVESPA:IBOV,56177.602 +24361,2013-02-21 10:00:00,BMFBOVESPA:IBOV,56154.68 +24362,2013-02-22 10:00:00,BMFBOVESPA:IBOV,56697.059 +24363,2013-02-25 10:00:00,BMFBOVESPA:IBOV,56617.559 +24364,2013-02-26 10:00:00,BMFBOVESPA:IBOV,56948.871 +24365,2013-02-27 10:00:00,BMFBOVESPA:IBOV,57273.879 +24366,2013-02-28 10:00:00,BMFBOVESPA:IBOV,57424.289 +24367,2013-03-01 10:00:00,BMFBOVESPA:IBOV,56883.988 +24368,2013-03-04 10:00:00,BMFBOVESPA:IBOV,56499.172 +24369,2013-03-05 10:00:00,BMFBOVESPA:IBOV,55950.73 +24370,2013-03-06 10:00:00,BMFBOVESPA:IBOV,57940.141 +24371,2013-03-07 10:00:00,BMFBOVESPA:IBOV,58846.809 +24372,2013-03-08 10:00:00,BMFBOVESPA:IBOV,58432.75 +24373,2013-03-11 10:00:00,BMFBOVESPA:IBOV,58544.789 +24374,2013-03-12 10:00:00,BMFBOVESPA:IBOV,58208.609 +24375,2013-03-13 10:00:00,BMFBOVESPA:IBOV,57385.898 +24376,2013-03-14 10:00:00,BMFBOVESPA:IBOV,57281.02 +24377,2013-03-15 10:00:00,BMFBOVESPA:IBOV,56869.281 +24378,2013-03-18 10:00:00,BMFBOVESPA:IBOV,56972.961 +24379,2013-03-19 10:00:00,BMFBOVESPA:IBOV,56361.238 +24380,2013-03-20 10:00:00,BMFBOVESPA:IBOV,56030.031 +24381,2013-03-21 10:00:00,BMFBOVESPA:IBOV,55576.672 +24382,2013-03-22 10:00:00,BMFBOVESPA:IBOV,55243.398 +24383,2013-03-25 10:00:00,BMFBOVESPA:IBOV,54873.121 +24384,2013-03-26 10:00:00,BMFBOVESPA:IBOV,55671.391 +24385,2013-03-27 10:00:00,BMFBOVESPA:IBOV,56034.289 +24386,2013-03-28 10:00:00,BMFBOVESPA:IBOV,56352.09 +24387,2013-04-01 10:00:00,BMFBOVESPA:IBOV,55902.18 +24388,2013-04-02 10:00:00,BMFBOVESPA:IBOV,54889.102 +24389,2013-04-03 10:00:00,BMFBOVESPA:IBOV,55562.738 +24390,2013-04-04 10:00:00,BMFBOVESPA:IBOV,54648.148 +24391,2013-04-05 10:00:00,BMFBOVESPA:IBOV,55050.602 +24392,2013-04-08 10:00:00,BMFBOVESPA:IBOV,55092.309 +24393,2013-04-09 10:00:00,BMFBOVESPA:IBOV,55912.039 +24394,2013-04-10 10:00:00,BMFBOVESPA:IBOV,56186.559 +24395,2013-04-11 10:00:00,BMFBOVESPA:IBOV,55400.91 +24396,2013-04-12 10:00:00,BMFBOVESPA:IBOV,54962.648 +24397,2013-04-15 10:00:00,BMFBOVESPA:IBOV,52949.93 +24398,2013-04-16 10:00:00,BMFBOVESPA:IBOV,53990.828 +24399,2013-04-17 10:00:00,BMFBOVESPA:IBOV,52881.961 +24400,2013-04-18 10:00:00,BMFBOVESPA:IBOV,53165.91 +24401,2013-04-19 10:00:00,BMFBOVESPA:IBOV,53928.922 +24402,2013-04-22 10:00:00,BMFBOVESPA:IBOV,54297.73 +24403,2013-04-23 10:00:00,BMFBOVESPA:IBOV,54884.75 +24404,2013-04-24 10:00:00,BMFBOVESPA:IBOV,54984.23 +24405,2013-04-25 10:00:00,BMFBOVESPA:IBOV,54963.32 +24406,2013-04-26 10:00:00,BMFBOVESPA:IBOV,54252.039 +24407,2013-04-29 10:00:00,BMFBOVESPA:IBOV,54887.25 +24408,2013-04-30 10:00:00,BMFBOVESPA:IBOV,55910.371 +24409,2013-05-02 10:00:00,BMFBOVESPA:IBOV,55321.93 +24410,2013-05-03 10:00:00,BMFBOVESPA:IBOV,55488.078 +24411,2013-05-06 10:00:00,BMFBOVESPA:IBOV,55429.879 +24412,2013-05-07 10:00:00,BMFBOVESPA:IBOV,56274.66 +24413,2013-05-08 10:00:00,BMFBOVESPA:IBOV,55804.801 +24414,2013-05-09 10:00:00,BMFBOVESPA:IBOV,55447.559 +24415,2013-05-10 10:00:00,BMFBOVESPA:IBOV,55107.801 +24416,2013-05-13 10:00:00,BMFBOVESPA:IBOV,54447.77 +24417,2013-05-14 10:00:00,BMFBOVESPA:IBOV,54666.82 +24418,2013-05-15 10:00:00,BMFBOVESPA:IBOV,54936.41 +24419,2013-05-16 10:00:00,BMFBOVESPA:IBOV,54772.621 +24420,2013-05-17 10:00:00,BMFBOVESPA:IBOV,55164.27 +24421,2013-05-20 10:00:00,BMFBOVESPA:IBOV,55700.77 +24422,2013-05-21 10:00:00,BMFBOVESPA:IBOV,56265.32 +24423,2013-05-22 10:00:00,BMFBOVESPA:IBOV,56429.27 +24424,2013-05-23 10:00:00,BMFBOVESPA:IBOV,56349.91 +24425,2013-05-24 10:00:00,BMFBOVESPA:IBOV,56406.211 +24426,2013-05-27 10:00:00,BMFBOVESPA:IBOV,56395.941 +24427,2013-05-28 10:00:00,BMFBOVESPA:IBOV,56036.262 +24428,2013-05-29 10:00:00,BMFBOVESPA:IBOV,54634.691 +24429,2013-05-31 10:00:00,BMFBOVESPA:IBOV,53506.078 +24430,2013-06-03 10:00:00,BMFBOVESPA:IBOV,53944.359 +24431,2013-06-04 10:00:00,BMFBOVESPA:IBOV,54017.898 +24432,2013-06-05 10:00:00,BMFBOVESPA:IBOV,53048.59 +24433,2013-06-06 10:00:00,BMFBOVESPA:IBOV,52884.828 +24434,2013-06-07 10:00:00,BMFBOVESPA:IBOV,51618.629 +24435,2013-06-10 10:00:00,BMFBOVESPA:IBOV,51316.648 +24436,2013-06-11 10:00:00,BMFBOVESPA:IBOV,49769.93 +24437,2013-06-12 10:00:00,BMFBOVESPA:IBOV,49180.578 +24438,2013-06-13 10:00:00,BMFBOVESPA:IBOV,50414.891 +24439,2013-06-14 10:00:00,BMFBOVESPA:IBOV,49332.34 +24440,2013-06-17 10:00:00,BMFBOVESPA:IBOV,49088.648 +24441,2013-06-18 10:00:00,BMFBOVESPA:IBOV,49464.941 +24442,2013-06-19 10:00:00,BMFBOVESPA:IBOV,47893.059 +24443,2013-06-20 10:00:00,BMFBOVESPA:IBOV,48214.43 +24444,2013-06-21 10:00:00,BMFBOVESPA:IBOV,47056.039 +24445,2013-06-24 10:00:00,BMFBOVESPA:IBOV,45965.051 +24446,2013-06-25 10:00:00,BMFBOVESPA:IBOV,46893.039 +24447,2013-06-26 10:00:00,BMFBOVESPA:IBOV,47171.98 +24448,2013-06-27 10:00:00,BMFBOVESPA:IBOV,47609.461 +24449,2013-06-28 10:00:00,BMFBOVESPA:IBOV,47457.129 +24450,2013-07-01 10:00:00,BMFBOVESPA:IBOV,47229.59 +24451,2013-07-02 10:00:00,BMFBOVESPA:IBOV,45228.949 +24452,2013-07-03 10:00:00,BMFBOVESPA:IBOV,45044.031 +24453,2013-07-04 10:00:00,BMFBOVESPA:IBOV,45763.16 +24454,2013-07-05 10:00:00,BMFBOVESPA:IBOV,45210.488 +24455,2013-07-08 10:00:00,BMFBOVESPA:IBOV,45075.5 +24456,2013-07-10 10:00:00,BMFBOVESPA:IBOV,45483.43 +24457,2013-07-11 10:00:00,BMFBOVESPA:IBOV,46626.262 +24458,2013-07-12 10:00:00,BMFBOVESPA:IBOV,45533.238 +24459,2013-07-15 10:00:00,BMFBOVESPA:IBOV,46738.898 +24460,2013-07-16 10:00:00,BMFBOVESPA:IBOV,46869.289 +24461,2013-07-17 10:00:00,BMFBOVESPA:IBOV,47407.309 +24462,2013-07-18 10:00:00,BMFBOVESPA:IBOV,47656.922 +24463,2013-07-19 10:00:00,BMFBOVESPA:IBOV,47400.23 +24464,2013-07-22 10:00:00,BMFBOVESPA:IBOV,48574.09 +24465,2013-07-23 10:00:00,BMFBOVESPA:IBOV,48819.52 +24466,2013-07-24 10:00:00,BMFBOVESPA:IBOV,48374.23 +24467,2013-07-25 10:00:00,BMFBOVESPA:IBOV,49066.75 +24468,2013-07-26 10:00:00,BMFBOVESPA:IBOV,49422.051 +24469,2013-07-29 10:00:00,BMFBOVESPA:IBOV,49212.328 +24470,2013-07-30 10:00:00,BMFBOVESPA:IBOV,48561.781 +24471,2013-07-31 10:00:00,BMFBOVESPA:IBOV,48234.488 +24472,2013-08-01 10:00:00,BMFBOVESPA:IBOV,49140.781 +24473,2013-08-02 10:00:00,BMFBOVESPA:IBOV,48474.039 +24474,2013-08-05 10:00:00,BMFBOVESPA:IBOV,48436.441 +24475,2013-08-06 10:00:00,BMFBOVESPA:IBOV,47421.852 +24476,2013-08-07 10:00:00,BMFBOVESPA:IBOV,47446.711 +24477,2013-08-08 10:00:00,BMFBOVESPA:IBOV,48928.82 +24478,2013-08-09 10:00:00,BMFBOVESPA:IBOV,49874.898 +24479,2013-08-12 10:00:00,BMFBOVESPA:IBOV,50299.488 +24480,2013-08-13 10:00:00,BMFBOVESPA:IBOV,50600.551 +24481,2013-08-14 10:00:00,BMFBOVESPA:IBOV,50895.922 +24482,2013-08-15 10:00:00,BMFBOVESPA:IBOV,50908.34 +24483,2013-08-16 10:00:00,BMFBOVESPA:IBOV,51538.781 +24484,2013-08-19 10:00:00,BMFBOVESPA:IBOV,51574.09 +24485,2013-08-20 10:00:00,BMFBOVESPA:IBOV,50507.02 +24486,2013-08-21 10:00:00,BMFBOVESPA:IBOV,50405.199 +24487,2013-08-22 10:00:00,BMFBOVESPA:IBOV,51397.66 +24488,2013-08-23 10:00:00,BMFBOVESPA:IBOV,52197.059 +24489,2013-08-26 10:00:00,BMFBOVESPA:IBOV,51429.48 +24490,2013-08-27 10:00:00,BMFBOVESPA:IBOV,50091.551 +24491,2013-08-28 10:00:00,BMFBOVESPA:IBOV,49866.922 +24492,2013-08-29 10:00:00,BMFBOVESPA:IBOV,49921.879 +24493,2013-08-30 10:00:00,BMFBOVESPA:IBOV,50008.379 +24494,2013-09-02 10:00:00,BMFBOVESPA:IBOV,51835.148 +24495,2013-09-03 10:00:00,BMFBOVESPA:IBOV,51625.5 +24496,2013-09-04 10:00:00,BMFBOVESPA:IBOV,51716.16 +24497,2013-09-05 10:00:00,BMFBOVESPA:IBOV,52351.859 +24498,2013-09-06 10:00:00,BMFBOVESPA:IBOV,53749.422 +24499,2013-09-09 10:00:00,BMFBOVESPA:IBOV,54251.852 +24500,2013-09-10 10:00:00,BMFBOVESPA:IBOV,53979.031 +24501,2013-09-11 10:00:00,BMFBOVESPA:IBOV,53570.461 +24502,2013-09-12 10:00:00,BMFBOVESPA:IBOV,53307.09 +24503,2013-09-13 10:00:00,BMFBOVESPA:IBOV,53797.512 +24504,2013-09-16 10:00:00,BMFBOVESPA:IBOV,53821.629 +24505,2013-09-17 10:00:00,BMFBOVESPA:IBOV,54271.25 +24506,2013-09-18 10:00:00,BMFBOVESPA:IBOV,55702.898 +24507,2013-09-19 10:00:00,BMFBOVESPA:IBOV,55095.691 +24508,2013-09-20 10:00:00,BMFBOVESPA:IBOV,54110.031 +24509,2013-09-23 10:00:00,BMFBOVESPA:IBOV,54602.379 +24510,2013-09-24 10:00:00,BMFBOVESPA:IBOV,54431.051 +24511,2013-09-25 10:00:00,BMFBOVESPA:IBOV,54261.109 +24512,2013-09-26 10:00:00,BMFBOVESPA:IBOV,53782.969 +24513,2013-09-27 10:00:00,BMFBOVESPA:IBOV,53738.922 +24514,2013-09-30 10:00:00,BMFBOVESPA:IBOV,52338.191 +24515,2013-10-01 10:00:00,BMFBOVESPA:IBOV,53179.461 +24516,2013-10-02 10:00:00,BMFBOVESPA:IBOV,53100.18 +24517,2013-10-03 10:00:00,BMFBOVESPA:IBOV,52489.859 +24518,2013-10-04 10:00:00,BMFBOVESPA:IBOV,52848.969 +24519,2013-10-07 10:00:00,BMFBOVESPA:IBOV,52417.102 +24520,2013-10-08 10:00:00,BMFBOVESPA:IBOV,52312.441 +24521,2013-10-09 10:00:00,BMFBOVESPA:IBOV,52547.711 +24522,2013-10-10 10:00:00,BMFBOVESPA:IBOV,52996.641 +24523,2013-10-11 10:00:00,BMFBOVESPA:IBOV,53149.621 +24524,2013-10-14 10:00:00,BMFBOVESPA:IBOV,54170.602 +24525,2013-10-15 10:00:00,BMFBOVESPA:IBOV,54980.641 +24526,2013-10-16 10:00:00,BMFBOVESPA:IBOV,55973.031 +24527,2013-10-17 10:00:00,BMFBOVESPA:IBOV,55358.129 +24528,2013-10-18 10:00:00,BMFBOVESPA:IBOV,55378.461 +24529,2013-10-21 10:00:00,BMFBOVESPA:IBOV,56077.43 +24530,2013-10-22 10:00:00,BMFBOVESPA:IBOV,56460.379 +24531,2013-10-23 10:00:00,BMFBOVESPA:IBOV,55440.031 +24532,2013-10-24 10:00:00,BMFBOVESPA:IBOV,54877.148 +24533,2013-10-25 10:00:00,BMFBOVESPA:IBOV,54154.148 +24534,2013-10-28 10:00:00,BMFBOVESPA:IBOV,55073.371 +24535,2013-10-29 10:00:00,BMFBOVESPA:IBOV,54538.801 +24536,2013-10-30 10:00:00,BMFBOVESPA:IBOV,54172.82 +24537,2013-10-31 10:00:00,BMFBOVESPA:IBOV,54256.199 +24538,2013-11-01 10:00:00,BMFBOVESPA:IBOV,54013.238 +24539,2013-11-04 10:00:00,BMFBOVESPA:IBOV,54436.922 +24540,2013-11-05 10:00:00,BMFBOVESPA:IBOV,53831.852 +24541,2013-11-06 10:00:00,BMFBOVESPA:IBOV,53384.602 +24542,2013-11-07 10:00:00,BMFBOVESPA:IBOV,52740.789 +24543,2013-11-08 10:00:00,BMFBOVESPA:IBOV,52248.859 +24544,2013-11-11 10:00:00,BMFBOVESPA:IBOV,52623.871 +24545,2013-11-12 10:00:00,BMFBOVESPA:IBOV,51804.328 +24546,2013-11-13 10:00:00,BMFBOVESPA:IBOV,52230.289 +24547,2013-11-14 10:00:00,BMFBOVESPA:IBOV,53451.602 +24548,2013-11-18 10:00:00,BMFBOVESPA:IBOV,54307.039 +24549,2013-11-19 10:00:00,BMFBOVESPA:IBOV,53032.91 +24550,2013-11-21 10:00:00,BMFBOVESPA:IBOV,52688.02 +24551,2013-11-22 10:00:00,BMFBOVESPA:IBOV,52800.738 +24552,2013-11-25 10:00:00,BMFBOVESPA:IBOV,52263.512 +24553,2013-11-26 10:00:00,BMFBOVESPA:IBOV,51446.91 +24554,2013-11-27 10:00:00,BMFBOVESPA:IBOV,51861.211 +24555,2013-11-28 10:00:00,BMFBOVESPA:IBOV,51846.828 +24556,2013-11-29 10:00:00,BMFBOVESPA:IBOV,52482.488 +24557,2013-12-02 10:00:00,BMFBOVESPA:IBOV,51244.871 +24558,2013-12-03 10:00:00,BMFBOVESPA:IBOV,50348.891 +24559,2013-12-04 10:00:00,BMFBOVESPA:IBOV,50215.789 +24560,2013-12-05 10:00:00,BMFBOVESPA:IBOV,50787.629 +24561,2013-12-06 10:00:00,BMFBOVESPA:IBOV,50944.27 +24562,2013-12-09 10:00:00,BMFBOVESPA:IBOV,51165.379 +24563,2013-12-10 10:00:00,BMFBOVESPA:IBOV,50993.02 +24564,2013-12-11 10:00:00,BMFBOVESPA:IBOV,50067.988 +24565,2013-12-12 10:00:00,BMFBOVESPA:IBOV,50121.609 +24566,2013-12-13 10:00:00,BMFBOVESPA:IBOV,50051.18 +24567,2013-12-16 10:00:00,BMFBOVESPA:IBOV,50279.609 +24568,2013-12-17 10:00:00,BMFBOVESPA:IBOV,50090.352 +24569,2013-12-18 10:00:00,BMFBOVESPA:IBOV,50563.43 +24570,2013-12-19 10:00:00,BMFBOVESPA:IBOV,51633.43 +24571,2013-12-20 10:00:00,BMFBOVESPA:IBOV,51185.738 +24572,2013-12-23 10:00:00,BMFBOVESPA:IBOV,51356.102 +24573,2013-12-26 10:00:00,BMFBOVESPA:IBOV,51221.012 +24574,2013-12-27 10:00:00,BMFBOVESPA:IBOV,51266.559 +24575,2013-12-30 10:00:00,BMFBOVESPA:IBOV,51507.16 +24576,2014-01-02 10:00:00,BMFBOVESPA:IBOV,50341.25 +24577,2014-01-03 10:00:00,BMFBOVESPA:IBOV,50981.09 +24578,2014-01-06 10:00:00,BMFBOVESPA:IBOV,50973.621 +24579,2014-01-07 10:00:00,BMFBOVESPA:IBOV,50430.02 +24580,2014-01-08 10:00:00,BMFBOVESPA:IBOV,50576.641 +24581,2014-01-09 10:00:00,BMFBOVESPA:IBOV,49321.68 +24582,2014-01-10 10:00:00,BMFBOVESPA:IBOV,49696.449 +24583,2014-01-13 10:00:00,BMFBOVESPA:IBOV,49426.898 +24584,2014-01-14 10:00:00,BMFBOVESPA:IBOV,49703.102 +24585,2014-01-15 10:00:00,BMFBOVESPA:IBOV,50105.371 +24586,2014-01-16 10:00:00,BMFBOVESPA:IBOV,49696.281 +24587,2014-01-17 10:00:00,BMFBOVESPA:IBOV,49181.859 +24588,2014-01-20 10:00:00,BMFBOVESPA:IBOV,48708.41 +24589,2014-01-21 10:00:00,BMFBOVESPA:IBOV,48542.07 +24590,2014-01-22 10:00:00,BMFBOVESPA:IBOV,49299.66 +24591,2014-01-23 10:00:00,BMFBOVESPA:IBOV,48320.641 +24592,2014-01-24 10:00:00,BMFBOVESPA:IBOV,47787.379 +24593,2014-01-27 10:00:00,BMFBOVESPA:IBOV,47701.051 +24594,2014-01-28 10:00:00,BMFBOVESPA:IBOV,47840.93 +24595,2014-01-29 10:00:00,BMFBOVESPA:IBOV,47556.781 +24596,2014-01-30 10:00:00,BMFBOVESPA:IBOV,47244.262 +24597,2014-01-31 10:00:00,BMFBOVESPA:IBOV,47638.988 +24598,2014-02-03 10:00:00,BMFBOVESPA:IBOV,46147.52 +24599,2014-02-04 10:00:00,BMFBOVESPA:IBOV,46964.219 +24600,2014-02-05 10:00:00,BMFBOVESPA:IBOV,46624.391 +24601,2014-02-06 10:00:00,BMFBOVESPA:IBOV,47738.09 +24602,2014-02-07 10:00:00,BMFBOVESPA:IBOV,48073.602 +24603,2014-02-10 10:00:00,BMFBOVESPA:IBOV,47710.82 +24604,2014-02-11 10:00:00,BMFBOVESPA:IBOV,48462.789 +24605,2014-02-12 10:00:00,BMFBOVESPA:IBOV,48216.891 +24606,2014-02-13 10:00:00,BMFBOVESPA:IBOV,47812.828 +24607,2014-02-14 10:00:00,BMFBOVESPA:IBOV,48201.109 +24608,2014-02-17 10:00:00,BMFBOVESPA:IBOV,47576.328 +24609,2014-02-18 10:00:00,BMFBOVESPA:IBOV,46599.762 +24610,2014-02-19 10:00:00,BMFBOVESPA:IBOV,47150.828 +24611,2014-02-20 10:00:00,BMFBOVESPA:IBOV,47288.609 +24612,2014-02-21 10:00:00,BMFBOVESPA:IBOV,47380.238 +24613,2014-02-24 10:00:00,BMFBOVESPA:IBOV,47393.5 +24614,2014-02-25 10:00:00,BMFBOVESPA:IBOV,46715.91 +24615,2014-02-26 10:00:00,BMFBOVESPA:IBOV,46599.211 +24616,2014-02-27 10:00:00,BMFBOVESPA:IBOV,47606.75 +24617,2014-02-28 10:00:00,BMFBOVESPA:IBOV,47094.398 +24618,2014-03-05 10:00:00,BMFBOVESPA:IBOV,46589.0 +24619,2014-03-06 10:00:00,BMFBOVESPA:IBOV,47093.129 +24620,2014-03-07 10:00:00,BMFBOVESPA:IBOV,46244.07 +24621,2014-03-10 10:00:00,BMFBOVESPA:IBOV,45533.199 +24622,2014-03-11 10:00:00,BMFBOVESPA:IBOV,45697.621 +24623,2014-03-12 10:00:00,BMFBOVESPA:IBOV,45861.809 +24624,2014-03-13 10:00:00,BMFBOVESPA:IBOV,45443.828 +24625,2014-03-14 10:00:00,BMFBOVESPA:IBOV,44965.66 +24626,2014-03-17 10:00:00,BMFBOVESPA:IBOV,45117.801 +24627,2014-03-18 10:00:00,BMFBOVESPA:IBOV,46150.961 +24628,2014-03-19 10:00:00,BMFBOVESPA:IBOV,46567.23 +24629,2014-03-20 10:00:00,BMFBOVESPA:IBOV,47278.48 +24630,2014-03-21 10:00:00,BMFBOVESPA:IBOV,47380.941 +24631,2014-03-24 10:00:00,BMFBOVESPA:IBOV,47993.422 +24632,2014-03-25 10:00:00,BMFBOVESPA:IBOV,48180.141 +24633,2014-03-26 10:00:00,BMFBOVESPA:IBOV,47965.609 +24634,2014-03-27 10:00:00,BMFBOVESPA:IBOV,49646.789 +24635,2014-03-28 10:00:00,BMFBOVESPA:IBOV,49768.059 +24636,2014-03-31 10:00:00,BMFBOVESPA:IBOV,50414.922 +24637,2014-04-01 10:00:00,BMFBOVESPA:IBOV,50270.371 +24638,2014-04-02 10:00:00,BMFBOVESPA:IBOV,51701.051 +24639,2014-04-03 10:00:00,BMFBOVESPA:IBOV,51408.211 +24640,2014-04-04 10:00:00,BMFBOVESPA:IBOV,51081.781 +24641,2014-04-07 10:00:00,BMFBOVESPA:IBOV,52155.281 +24642,2014-04-08 10:00:00,BMFBOVESPA:IBOV,51629.07 +24643,2014-04-09 10:00:00,BMFBOVESPA:IBOV,51185.398 +24644,2014-04-10 10:00:00,BMFBOVESPA:IBOV,51127.48 +24645,2014-04-11 10:00:00,BMFBOVESPA:IBOV,51867.289 +24646,2014-04-14 10:00:00,BMFBOVESPA:IBOV,51596.551 +24647,2014-04-15 10:00:00,BMFBOVESPA:IBOV,50454.352 +24648,2014-04-16 10:00:00,BMFBOVESPA:IBOV,51200.559 +24649,2014-04-17 10:00:00,BMFBOVESPA:IBOV,52111.852 +24650,2014-04-22 10:00:00,BMFBOVESPA:IBOV,51976.859 +24651,2014-04-23 10:00:00,BMFBOVESPA:IBOV,51569.691 +24652,2014-04-24 10:00:00,BMFBOVESPA:IBOV,51817.449 +24653,2014-04-25 10:00:00,BMFBOVESPA:IBOV,51399.352 +24654,2014-04-28 10:00:00,BMFBOVESPA:IBOV,51383.68 +24655,2014-04-29 10:00:00,BMFBOVESPA:IBOV,51838.609 +24656,2014-04-30 10:00:00,BMFBOVESPA:IBOV,51626.691 +24657,2014-05-02 10:00:00,BMFBOVESPA:IBOV,52980.309 +24658,2014-05-05 10:00:00,BMFBOVESPA:IBOV,53446.172 +24659,2014-05-06 10:00:00,BMFBOVESPA:IBOV,53779.738 +24660,2014-05-07 10:00:00,BMFBOVESPA:IBOV,54052.738 +24661,2014-05-08 10:00:00,BMFBOVESPA:IBOV,53422.371 +24662,2014-05-09 10:00:00,BMFBOVESPA:IBOV,53100.34 +24663,2014-05-12 10:00:00,BMFBOVESPA:IBOV,54052.898 +24664,2014-05-13 10:00:00,BMFBOVESPA:IBOV,53907.461 +24665,2014-05-14 10:00:00,BMFBOVESPA:IBOV,54412.539 +24666,2014-05-15 10:00:00,BMFBOVESPA:IBOV,53855.539 +24667,2014-05-16 10:00:00,BMFBOVESPA:IBOV,53975.762 +24668,2014-05-19 10:00:00,BMFBOVESPA:IBOV,53353.102 +24669,2014-05-20 10:00:00,BMFBOVESPA:IBOV,52366.191 +24670,2014-05-21 10:00:00,BMFBOVESPA:IBOV,52203.371 +24671,2014-05-22 10:00:00,BMFBOVESPA:IBOV,52806.219 +24672,2014-05-23 10:00:00,BMFBOVESPA:IBOV,52626.41 +24673,2014-05-26 10:00:00,BMFBOVESPA:IBOV,52932.91 +24674,2014-05-27 10:00:00,BMFBOVESPA:IBOV,52172.359 +24675,2014-05-28 10:00:00,BMFBOVESPA:IBOV,52639.75 +24676,2014-05-29 10:00:00,BMFBOVESPA:IBOV,52239.34 +24677,2014-05-30 10:00:00,BMFBOVESPA:IBOV,51239.34 +24678,2014-06-02 10:00:00,BMFBOVESPA:IBOV,51605.828 +24679,2014-06-03 10:00:00,BMFBOVESPA:IBOV,52032.379 +24680,2014-06-04 10:00:00,BMFBOVESPA:IBOV,51832.98 +24681,2014-06-05 10:00:00,BMFBOVESPA:IBOV,51558.789 +24682,2014-06-06 10:00:00,BMFBOVESPA:IBOV,53128.66 +24683,2014-06-09 10:00:00,BMFBOVESPA:IBOV,54273.16 +24684,2014-06-10 10:00:00,BMFBOVESPA:IBOV,54604.34 +24685,2014-06-11 10:00:00,BMFBOVESPA:IBOV,55102.441 +24686,2014-06-13 10:00:00,BMFBOVESPA:IBOV,54806.641 +24687,2014-06-16 10:00:00,BMFBOVESPA:IBOV,54629.551 +24688,2014-06-17 10:00:00,BMFBOVESPA:IBOV,54299.949 +24689,2014-06-18 10:00:00,BMFBOVESPA:IBOV,55202.539 +24690,2014-06-20 10:00:00,BMFBOVESPA:IBOV,54638.191 +24691,2014-06-23 10:00:00,BMFBOVESPA:IBOV,54210.051 +24692,2014-06-24 10:00:00,BMFBOVESPA:IBOV,54280.781 +24693,2014-06-25 10:00:00,BMFBOVESPA:IBOV,53425.738 +24694,2014-06-26 10:00:00,BMFBOVESPA:IBOV,53506.75 +24695,2014-06-27 10:00:00,BMFBOVESPA:IBOV,53157.301 +24696,2014-06-30 10:00:00,BMFBOVESPA:IBOV,53168.219 +24697,2014-07-01 10:00:00,BMFBOVESPA:IBOV,53171.488 +24698,2014-07-02 10:00:00,BMFBOVESPA:IBOV,53028.781 +24699,2014-07-03 10:00:00,BMFBOVESPA:IBOV,53874.578 +24700,2014-07-04 10:00:00,BMFBOVESPA:IBOV,54055.898 +24701,2014-07-07 10:00:00,BMFBOVESPA:IBOV,53801.828 +24702,2014-07-08 10:00:00,BMFBOVESPA:IBOV,53634.691 +24703,2014-07-10 10:00:00,BMFBOVESPA:IBOV,54592.75 +24704,2014-07-11 10:00:00,BMFBOVESPA:IBOV,54785.93 +24705,2014-07-14 10:00:00,BMFBOVESPA:IBOV,55743.98 +24706,2014-07-15 10:00:00,BMFBOVESPA:IBOV,55973.609 +24707,2014-07-16 10:00:00,BMFBOVESPA:IBOV,55717.359 +24708,2014-07-17 10:00:00,BMFBOVESPA:IBOV,55637.512 +24709,2014-07-18 10:00:00,BMFBOVESPA:IBOV,57012.898 +24710,2014-07-21 10:00:00,BMFBOVESPA:IBOV,57633.922 +24711,2014-07-22 10:00:00,BMFBOVESPA:IBOV,57983.32 +24712,2014-07-23 10:00:00,BMFBOVESPA:IBOV,57419.961 +24713,2014-07-24 10:00:00,BMFBOVESPA:IBOV,57977.559 +24714,2014-07-25 10:00:00,BMFBOVESPA:IBOV,57821.078 +24715,2014-07-28 10:00:00,BMFBOVESPA:IBOV,57695.719 +24716,2014-07-29 10:00:00,BMFBOVESPA:IBOV,57118.809 +24717,2014-07-30 10:00:00,BMFBOVESPA:IBOV,56877.969 +24718,2014-07-31 10:00:00,BMFBOVESPA:IBOV,55829.41 +24719,2014-08-01 10:00:00,BMFBOVESPA:IBOV,55902.871 +24720,2014-08-04 10:00:00,BMFBOVESPA:IBOV,56616.328 +24721,2014-08-05 10:00:00,BMFBOVESPA:IBOV,56202.102 +24722,2014-08-06 10:00:00,BMFBOVESPA:IBOV,56487.18 +24723,2014-08-07 10:00:00,BMFBOVESPA:IBOV,56188.051 +24724,2014-08-08 10:00:00,BMFBOVESPA:IBOV,55572.93 +24725,2014-08-11 10:00:00,BMFBOVESPA:IBOV,56613.32 +24726,2014-08-12 10:00:00,BMFBOVESPA:IBOV,56442.34 +24727,2014-08-13 10:00:00,BMFBOVESPA:IBOV,55581.191 +24728,2014-08-14 10:00:00,BMFBOVESPA:IBOV,55780.41 +24729,2014-08-15 10:00:00,BMFBOVESPA:IBOV,56963.648 +24730,2014-08-18 10:00:00,BMFBOVESPA:IBOV,57560.719 +24731,2014-08-19 10:00:00,BMFBOVESPA:IBOV,58449.289 +24732,2014-08-20 10:00:00,BMFBOVESPA:IBOV,58878.238 +24733,2014-08-21 10:00:00,BMFBOVESPA:IBOV,58992.109 +24734,2014-08-22 10:00:00,BMFBOVESPA:IBOV,58407.32 +24735,2014-08-25 10:00:00,BMFBOVESPA:IBOV,59735.172 +24736,2014-08-26 10:00:00,BMFBOVESPA:IBOV,59821.449 +24737,2014-08-27 10:00:00,BMFBOVESPA:IBOV,60950.57 +24738,2014-08-28 10:00:00,BMFBOVESPA:IBOV,60290.871 +24739,2014-08-29 10:00:00,BMFBOVESPA:IBOV,61288.148 +24740,2014-09-01 10:00:00,BMFBOVESPA:IBOV,61141.27 +24741,2014-09-02 10:00:00,BMFBOVESPA:IBOV,61895.98 +24742,2014-09-03 10:00:00,BMFBOVESPA:IBOV,61837.039 +24743,2014-09-04 10:00:00,BMFBOVESPA:IBOV,60800.02 +24744,2014-09-05 10:00:00,BMFBOVESPA:IBOV,60681.98 +24745,2014-09-08 10:00:00,BMFBOVESPA:IBOV,59192.75 +24746,2014-09-09 10:00:00,BMFBOVESPA:IBOV,58676.34 +24747,2014-09-10 10:00:00,BMFBOVESPA:IBOV,58198.66 +24748,2014-09-11 10:00:00,BMFBOVESPA:IBOV,58337.289 +24749,2014-09-12 10:00:00,BMFBOVESPA:IBOV,56927.809 +24750,2014-09-15 10:00:00,BMFBOVESPA:IBOV,57948.762 +24751,2014-09-16 10:00:00,BMFBOVESPA:IBOV,59114.66 +24752,2014-09-17 10:00:00,BMFBOVESPA:IBOV,59108.191 +24753,2014-09-18 10:00:00,BMFBOVESPA:IBOV,58374.48 +24754,2014-09-19 10:00:00,BMFBOVESPA:IBOV,57788.699 +24755,2014-09-22 10:00:00,BMFBOVESPA:IBOV,56818.109 +24756,2014-09-23 10:00:00,BMFBOVESPA:IBOV,56540.5 +24757,2014-09-24 10:00:00,BMFBOVESPA:IBOV,56824.422 +24758,2014-09-25 10:00:00,BMFBOVESPA:IBOV,55962.078 +24759,2014-09-26 10:00:00,BMFBOVESPA:IBOV,57212.379 +24760,2014-09-29 10:00:00,BMFBOVESPA:IBOV,54625.352 +24761,2014-09-30 10:00:00,BMFBOVESPA:IBOV,54115.98 +24762,2014-10-01 10:00:00,BMFBOVESPA:IBOV,52858.43 +24763,2014-10-02 10:00:00,BMFBOVESPA:IBOV,53518.57 +24764,2014-10-03 10:00:00,BMFBOVESPA:IBOV,54539.551 +24765,2014-10-06 10:00:00,BMFBOVESPA:IBOV,57115.898 +24766,2014-10-07 10:00:00,BMFBOVESPA:IBOV,57436.328 +24767,2014-10-08 10:00:00,BMFBOVESPA:IBOV,57079.66 +24768,2014-10-09 10:00:00,BMFBOVESPA:IBOV,57269.719 +24769,2014-10-10 10:00:00,BMFBOVESPA:IBOV,55347.809 +24770,2014-10-13 10:00:00,BMFBOVESPA:IBOV,57956.531 +24771,2014-10-14 10:00:00,BMFBOVESPA:IBOV,58015.461 +24772,2014-10-15 10:00:00,BMFBOVESPA:IBOV,56135.27 +24773,2014-10-16 10:00:00,BMFBOVESPA:IBOV,54324.672 +24774,2014-10-17 10:00:00,BMFBOVESPA:IBOV,55755.031 +24775,2014-10-20 10:00:00,BMFBOVESPA:IBOV,54302.57 +24776,2014-10-21 10:00:00,BMFBOVESPA:IBOV,52432.43 +24777,2014-10-22 10:00:00,BMFBOVESPA:IBOV,52411.031 +24778,2014-10-23 10:00:00,BMFBOVESPA:IBOV,50713.262 +24779,2014-10-24 10:00:00,BMFBOVESPA:IBOV,51940.73 +24780,2014-10-27 10:00:00,BMFBOVESPA:IBOV,50503.66 +24781,2014-10-28 10:00:00,BMFBOVESPA:IBOV,52330.031 +24782,2014-10-29 10:00:00,BMFBOVESPA:IBOV,51049.32 +24783,2014-10-30 10:00:00,BMFBOVESPA:IBOV,52336.828 +24784,2014-10-31 10:00:00,BMFBOVESPA:IBOV,54628.602 +24785,2014-11-03 10:00:00,BMFBOVESPA:IBOV,53947.211 +24786,2014-11-04 10:00:00,BMFBOVESPA:IBOV,54383.59 +24787,2014-11-05 10:00:00,BMFBOVESPA:IBOV,53698.422 +24788,2014-11-06 10:00:00,BMFBOVESPA:IBOV,52637.059 +24789,2014-11-07 10:00:00,BMFBOVESPA:IBOV,53222.852 +24790,2014-11-10 10:00:00,BMFBOVESPA:IBOV,52725.379 +24791,2014-11-11 10:00:00,BMFBOVESPA:IBOV,52474.27 +24792,2014-11-12 10:00:00,BMFBOVESPA:IBOV,52978.891 +24793,2014-11-13 10:00:00,BMFBOVESPA:IBOV,51846.031 +24794,2014-11-14 10:00:00,BMFBOVESPA:IBOV,51772.398 +24795,2014-11-17 10:00:00,BMFBOVESPA:IBOV,51256.988 +24796,2014-11-18 10:00:00,BMFBOVESPA:IBOV,52061.859 +24797,2014-11-19 10:00:00,BMFBOVESPA:IBOV,53402.809 +24798,2014-11-21 10:00:00,BMFBOVESPA:IBOV,56084.039 +24799,2014-11-24 10:00:00,BMFBOVESPA:IBOV,55406.91 +24800,2014-11-25 10:00:00,BMFBOVESPA:IBOV,55560.809 +24801,2014-11-26 10:00:00,BMFBOVESPA:IBOV,55098.469 +24802,2014-11-27 10:00:00,BMFBOVESPA:IBOV,54721.32 +24803,2014-11-28 10:00:00,BMFBOVESPA:IBOV,54664.359 +24804,2014-12-01 10:00:00,BMFBOVESPA:IBOV,52276.578 +24805,2014-12-02 10:00:00,BMFBOVESPA:IBOV,51612.469 +24806,2014-12-03 10:00:00,BMFBOVESPA:IBOV,52320.48 +24807,2014-12-04 10:00:00,BMFBOVESPA:IBOV,51426.871 +24808,2014-12-05 10:00:00,BMFBOVESPA:IBOV,51992.891 +24809,2014-12-08 10:00:00,BMFBOVESPA:IBOV,50274.07 +24810,2014-12-09 10:00:00,BMFBOVESPA:IBOV,50193.469 +24811,2014-12-10 10:00:00,BMFBOVESPA:IBOV,49548.078 +24812,2014-12-11 10:00:00,BMFBOVESPA:IBOV,49861.809 +24813,2014-12-12 10:00:00,BMFBOVESPA:IBOV,48001.98 +24814,2014-12-15 10:00:00,BMFBOVESPA:IBOV,47018.68 +24815,2014-12-16 10:00:00,BMFBOVESPA:IBOV,47007.512 +24816,2014-12-17 10:00:00,BMFBOVESPA:IBOV,48713.641 +24817,2014-12-18 10:00:00,BMFBOVESPA:IBOV,48495.699 +24818,2014-12-19 10:00:00,BMFBOVESPA:IBOV,49545.578 +24819,2014-12-22 10:00:00,BMFBOVESPA:IBOV,50120.859 +24820,2014-12-23 10:00:00,BMFBOVESPA:IBOV,50889.809 +24821,2014-12-26 10:00:00,BMFBOVESPA:IBOV,50144.629 +24822,2014-12-29 10:00:00,BMFBOVESPA:IBOV,50593.82 +24823,2014-12-30 10:00:00,BMFBOVESPA:IBOV,50007.41 +24824,2015-01-02 10:00:00,BMFBOVESPA:IBOV,48512.219 +24825,2015-01-05 10:00:00,BMFBOVESPA:IBOV,47516.82 +24826,2015-01-06 10:00:00,BMFBOVESPA:IBOV,48000.922 +24827,2015-01-07 10:00:00,BMFBOVESPA:IBOV,49462.91 +24828,2015-01-08 10:00:00,BMFBOVESPA:IBOV,49943.301 +24829,2015-01-09 10:00:00,BMFBOVESPA:IBOV,48840.25 +24830,2015-01-12 10:00:00,BMFBOVESPA:IBOV,48139.738 +24831,2015-01-13 10:00:00,BMFBOVESPA:IBOV,48041.672 +24832,2015-01-14 10:00:00,BMFBOVESPA:IBOV,47645.871 +24833,2015-01-15 10:00:00,BMFBOVESPA:IBOV,48026.309 +24834,2015-01-16 10:00:00,BMFBOVESPA:IBOV,49016.52 +24835,2015-01-19 10:00:00,BMFBOVESPA:IBOV,47758.012 +24836,2015-01-20 10:00:00,BMFBOVESPA:IBOV,47876.66 +24837,2015-01-21 10:00:00,BMFBOVESPA:IBOV,49224.078 +24838,2015-01-22 10:00:00,BMFBOVESPA:IBOV,49442.621 +24839,2015-01-23 10:00:00,BMFBOVESPA:IBOV,48775.301 +24840,2015-01-26 10:00:00,BMFBOVESPA:IBOV,48576.551 +24841,2015-01-27 10:00:00,BMFBOVESPA:IBOV,48591.23 +24842,2015-01-28 10:00:00,BMFBOVESPA:IBOV,47694.539 +24843,2015-01-29 10:00:00,BMFBOVESPA:IBOV,47762.238 +24844,2015-01-30 10:00:00,BMFBOVESPA:IBOV,46907.68 +24845,2015-02-02 10:00:00,BMFBOVESPA:IBOV,47650.73 +24846,2015-02-03 10:00:00,BMFBOVESPA:IBOV,48963.66 +24847,2015-02-04 10:00:00,BMFBOVESPA:IBOV,49301.051 +24848,2015-02-05 10:00:00,BMFBOVESPA:IBOV,49233.852 +24849,2015-02-06 10:00:00,BMFBOVESPA:IBOV,48792.27 +24850,2015-02-09 10:00:00,BMFBOVESPA:IBOV,49382.578 +24851,2015-02-10 10:00:00,BMFBOVESPA:IBOV,48510.281 +24852,2015-02-11 10:00:00,BMFBOVESPA:IBOV,48239.672 +24853,2015-02-12 10:00:00,BMFBOVESPA:IBOV,49532.719 +24854,2015-02-13 10:00:00,BMFBOVESPA:IBOV,50635.922 +24855,2015-02-18 10:00:00,BMFBOVESPA:IBOV,51280.359 +24856,2015-02-19 10:00:00,BMFBOVESPA:IBOV,51294.031 +24857,2015-02-20 10:00:00,BMFBOVESPA:IBOV,51237.699 +24858,2015-02-23 10:00:00,BMFBOVESPA:IBOV,51280.641 +24859,2015-02-24 10:00:00,BMFBOVESPA:IBOV,51874.172 +24860,2015-02-25 10:00:00,BMFBOVESPA:IBOV,51811.02 +24861,2015-02-26 10:00:00,BMFBOVESPA:IBOV,51760.539 +24862,2015-02-27 10:00:00,BMFBOVESPA:IBOV,51583.09 +24863,2015-03-02 10:00:00,BMFBOVESPA:IBOV,51020.809 +24864,2015-03-03 10:00:00,BMFBOVESPA:IBOV,51304.102 +24865,2015-03-04 10:00:00,BMFBOVESPA:IBOV,50468.051 +24866,2015-03-05 10:00:00,BMFBOVESPA:IBOV,50365.199 +24867,2015-03-06 10:00:00,BMFBOVESPA:IBOV,49981.191 +24868,2015-03-09 10:00:00,BMFBOVESPA:IBOV,49181.012 +24869,2015-03-10 10:00:00,BMFBOVESPA:IBOV,48293.398 +24870,2015-03-11 10:00:00,BMFBOVESPA:IBOV,48905.578 +24871,2015-03-12 10:00:00,BMFBOVESPA:IBOV,48880.398 +24872,2015-03-13 10:00:00,BMFBOVESPA:IBOV,48595.809 +24873,2015-03-16 10:00:00,BMFBOVESPA:IBOV,48848.211 +24874,2015-03-17 10:00:00,BMFBOVESPA:IBOV,50285.121 +24875,2015-03-18 10:00:00,BMFBOVESPA:IBOV,51526.191 +24876,2015-03-19 10:00:00,BMFBOVESPA:IBOV,50953.531 +24877,2015-03-20 10:00:00,BMFBOVESPA:IBOV,51966.578 +24878,2015-03-23 10:00:00,BMFBOVESPA:IBOV,51908.461 +24879,2015-03-24 10:00:00,BMFBOVESPA:IBOV,51506.07 +24880,2015-03-25 10:00:00,BMFBOVESPA:IBOV,51858.301 +24881,2015-03-26 10:00:00,BMFBOVESPA:IBOV,50579.852 +24882,2015-03-27 10:00:00,BMFBOVESPA:IBOV,50094.66 +24883,2015-03-30 10:00:00,BMFBOVESPA:IBOV,51243.449 +24884,2015-03-31 10:00:00,BMFBOVESPA:IBOV,51150.16 +24885,2015-04-01 10:00:00,BMFBOVESPA:IBOV,52321.762 +24886,2015-04-02 10:00:00,BMFBOVESPA:IBOV,53123.02 +24887,2015-04-06 10:00:00,BMFBOVESPA:IBOV,53737.262 +24888,2015-04-07 10:00:00,BMFBOVESPA:IBOV,53729.16 +24889,2015-04-08 10:00:00,BMFBOVESPA:IBOV,53661.109 +24890,2015-04-09 10:00:00,BMFBOVESPA:IBOV,53802.66 +24891,2015-04-10 10:00:00,BMFBOVESPA:IBOV,54214.109 +24892,2015-04-13 10:00:00,BMFBOVESPA:IBOV,54239.77 +24893,2015-04-14 10:00:00,BMFBOVESPA:IBOV,53981.922 +24894,2015-04-15 10:00:00,BMFBOVESPA:IBOV,54918.738 +24895,2015-04-16 10:00:00,BMFBOVESPA:IBOV,54674.211 +24896,2015-04-17 10:00:00,BMFBOVESPA:IBOV,53954.789 +24897,2015-04-20 10:00:00,BMFBOVESPA:IBOV,53761.27 +24898,2015-04-22 10:00:00,BMFBOVESPA:IBOV,54617.359 +24899,2015-04-23 10:00:00,BMFBOVESPA:IBOV,55684.852 +24900,2015-04-24 10:00:00,BMFBOVESPA:IBOV,56594.219 +24901,2015-04-27 10:00:00,BMFBOVESPA:IBOV,55534.5 +24902,2015-04-28 10:00:00,BMFBOVESPA:IBOV,55812.031 +24903,2015-04-29 10:00:00,BMFBOVESPA:IBOV,55325.289 +24904,2015-04-30 10:00:00,BMFBOVESPA:IBOV,56229.379 +24905,2015-05-04 10:00:00,BMFBOVESPA:IBOV,57353.98 +24906,2015-05-05 10:00:00,BMFBOVESPA:IBOV,58051.609 +24907,2015-05-06 10:00:00,BMFBOVESPA:IBOV,57103.141 +24908,2015-05-07 10:00:00,BMFBOVESPA:IBOV,56921.391 +24909,2015-05-08 10:00:00,BMFBOVESPA:IBOV,57149.328 +24910,2015-05-11 10:00:00,BMFBOVESPA:IBOV,57197.102 +24911,2015-05-12 10:00:00,BMFBOVESPA:IBOV,56792.051 +24912,2015-05-13 10:00:00,BMFBOVESPA:IBOV,56372.039 +24913,2015-05-14 10:00:00,BMFBOVESPA:IBOV,56656.57 +24914,2015-05-15 10:00:00,BMFBOVESPA:IBOV,57248.629 +24915,2015-05-18 10:00:00,BMFBOVESPA:IBOV,56204.23 +24916,2015-05-19 10:00:00,BMFBOVESPA:IBOV,55498.82 +24917,2015-05-20 10:00:00,BMFBOVESPA:IBOV,54901.02 +24918,2015-05-21 10:00:00,BMFBOVESPA:IBOV,55112.051 +24919,2015-05-22 10:00:00,BMFBOVESPA:IBOV,54377.289 +24920,2015-05-25 10:00:00,BMFBOVESPA:IBOV,54609.25 +24921,2015-05-26 10:00:00,BMFBOVESPA:IBOV,53629.781 +24922,2015-05-27 10:00:00,BMFBOVESPA:IBOV,54236.25 +24923,2015-05-28 10:00:00,BMFBOVESPA:IBOV,53976.281 +24924,2015-05-29 10:00:00,BMFBOVESPA:IBOV,52760.48 +24925,2015-06-01 10:00:00,BMFBOVESPA:IBOV,53031.309 +24926,2015-06-02 10:00:00,BMFBOVESPA:IBOV,54236.43 +24927,2015-06-03 10:00:00,BMFBOVESPA:IBOV,53522.91 +24928,2015-06-05 10:00:00,BMFBOVESPA:IBOV,52973.379 +24929,2015-06-08 10:00:00,BMFBOVESPA:IBOV,52809.641 +24930,2015-06-09 10:00:00,BMFBOVESPA:IBOV,52815.988 +24931,2015-06-10 10:00:00,BMFBOVESPA:IBOV,53876.449 +24932,2015-06-11 10:00:00,BMFBOVESPA:IBOV,53688.52 +24933,2015-06-12 10:00:00,BMFBOVESPA:IBOV,53347.531 +24934,2015-06-15 10:00:00,BMFBOVESPA:IBOV,53137.531 +24935,2015-06-16 10:00:00,BMFBOVESPA:IBOV,53702.148 +24936,2015-06-17 10:00:00,BMFBOVESPA:IBOV,53248.539 +24937,2015-06-18 10:00:00,BMFBOVESPA:IBOV,54238.59 +24938,2015-06-19 10:00:00,BMFBOVESPA:IBOV,53749.422 +24939,2015-06-22 10:00:00,BMFBOVESPA:IBOV,53863.68 +24940,2015-06-23 10:00:00,BMFBOVESPA:IBOV,53772.43 +24941,2015-06-24 10:00:00,BMFBOVESPA:IBOV,53842.531 +24942,2015-06-25 10:00:00,BMFBOVESPA:IBOV,53175.672 +24943,2015-06-26 10:00:00,BMFBOVESPA:IBOV,54016.969 +24944,2015-06-29 10:00:00,BMFBOVESPA:IBOV,53014.199 +24945,2015-06-30 10:00:00,BMFBOVESPA:IBOV,53080.879 +24946,2015-07-01 10:00:00,BMFBOVESPA:IBOV,52757.539 +24947,2015-07-02 10:00:00,BMFBOVESPA:IBOV,53106.191 +24948,2015-07-03 10:00:00,BMFBOVESPA:IBOV,52519.41 +24949,2015-07-06 10:00:00,BMFBOVESPA:IBOV,52149.371 +24950,2015-07-07 10:00:00,BMFBOVESPA:IBOV,52343.719 +24951,2015-07-08 10:00:00,BMFBOVESPA:IBOV,51781.75 +24952,2015-07-10 10:00:00,BMFBOVESPA:IBOV,52590.719 +24953,2015-07-13 10:00:00,BMFBOVESPA:IBOV,53119.469 +24954,2015-07-14 10:00:00,BMFBOVESPA:IBOV,53239.18 +24955,2015-07-15 10:00:00,BMFBOVESPA:IBOV,52902.281 +24956,2015-07-16 10:00:00,BMFBOVESPA:IBOV,53069.75 +24957,2015-07-17 10:00:00,BMFBOVESPA:IBOV,52341.801 +24958,2015-07-20 10:00:00,BMFBOVESPA:IBOV,51600.078 +24959,2015-07-21 10:00:00,BMFBOVESPA:IBOV,51474.281 +24960,2015-07-22 10:00:00,BMFBOVESPA:IBOV,50915.789 +24961,2015-07-23 10:00:00,BMFBOVESPA:IBOV,49806.629 +24962,2015-07-24 10:00:00,BMFBOVESPA:IBOV,49245.852 +24963,2015-07-27 10:00:00,BMFBOVESPA:IBOV,48735.539 +24964,2015-07-28 10:00:00,BMFBOVESPA:IBOV,49601.602 +24965,2015-07-29 10:00:00,BMFBOVESPA:IBOV,50245.148 +24966,2015-07-30 10:00:00,BMFBOVESPA:IBOV,49897.398 +24967,2015-07-31 10:00:00,BMFBOVESPA:IBOV,50864.77 +24968,2015-08-03 10:00:00,BMFBOVESPA:IBOV,50138.051 +24969,2015-08-04 10:00:00,BMFBOVESPA:IBOV,50058.488 +24970,2015-08-05 10:00:00,BMFBOVESPA:IBOV,50287.27 +24971,2015-08-06 10:00:00,BMFBOVESPA:IBOV,50011.32 +24972,2015-08-07 10:00:00,BMFBOVESPA:IBOV,48577.32 +24973,2015-08-10 10:00:00,BMFBOVESPA:IBOV,49353.0 +24974,2015-08-11 10:00:00,BMFBOVESPA:IBOV,49072.34 +24975,2015-08-12 10:00:00,BMFBOVESPA:IBOV,48388.051 +24976,2015-08-13 10:00:00,BMFBOVESPA:IBOV,48009.57 +24977,2015-08-14 10:00:00,BMFBOVESPA:IBOV,47508.41 +24978,2015-08-17 10:00:00,BMFBOVESPA:IBOV,47217.43 +24979,2015-08-18 10:00:00,BMFBOVESPA:IBOV,47450.578 +24980,2015-08-19 10:00:00,BMFBOVESPA:IBOV,46588.391 +24981,2015-08-20 10:00:00,BMFBOVESPA:IBOV,46649.23 +24982,2015-08-21 10:00:00,BMFBOVESPA:IBOV,45719.641 +24983,2015-08-24 10:00:00,BMFBOVESPA:IBOV,44336.469 +24984,2015-08-25 10:00:00,BMFBOVESPA:IBOV,44544.852 +24985,2015-08-26 10:00:00,BMFBOVESPA:IBOV,46038.078 +24986,2015-08-27 10:00:00,BMFBOVESPA:IBOV,47715.27 +24987,2015-08-28 10:00:00,BMFBOVESPA:IBOV,47153.871 +24988,2015-08-31 10:00:00,BMFBOVESPA:IBOV,46625.52 +24989,2015-09-01 10:00:00,BMFBOVESPA:IBOV,45477.059 +24990,2015-09-02 10:00:00,BMFBOVESPA:IBOV,46463.961 +24991,2015-09-03 10:00:00,BMFBOVESPA:IBOV,47365.871 +24992,2015-09-04 10:00:00,BMFBOVESPA:IBOV,46497.719 +24993,2015-09-08 10:00:00,BMFBOVESPA:IBOV,46762.07 +24994,2015-09-09 10:00:00,BMFBOVESPA:IBOV,46657.102 +24995,2015-09-10 10:00:00,BMFBOVESPA:IBOV,46503.988 +24996,2015-09-11 10:00:00,BMFBOVESPA:IBOV,46400.5 +24997,2015-09-14 10:00:00,BMFBOVESPA:IBOV,47281.52 +24998,2015-09-15 10:00:00,BMFBOVESPA:IBOV,47364.07 +24999,2015-09-16 10:00:00,BMFBOVESPA:IBOV,48553.102 +25000,2015-09-17 10:00:00,BMFBOVESPA:IBOV,48551.078 +25001,2015-09-18 10:00:00,BMFBOVESPA:IBOV,47264.078 +25002,2015-09-21 10:00:00,BMFBOVESPA:IBOV,46590.199 +25003,2015-09-22 10:00:00,BMFBOVESPA:IBOV,46264.609 +25004,2015-09-23 10:00:00,BMFBOVESPA:IBOV,45340.109 +25005,2015-09-24 10:00:00,BMFBOVESPA:IBOV,45291.969 +25006,2015-09-25 10:00:00,BMFBOVESPA:IBOV,44831.461 +25007,2015-09-28 10:00:00,BMFBOVESPA:IBOV,43956.629 +25008,2015-09-29 10:00:00,BMFBOVESPA:IBOV,44131.82 +25009,2015-09-30 10:00:00,BMFBOVESPA:IBOV,45059.34 +25010,2015-10-01 10:00:00,BMFBOVESPA:IBOV,45313.27 +25011,2015-10-02 10:00:00,BMFBOVESPA:IBOV,47033.461 +25012,2015-10-05 10:00:00,BMFBOVESPA:IBOV,47598.07 +25013,2015-10-06 10:00:00,BMFBOVESPA:IBOV,47722.148 +25014,2015-10-07 10:00:00,BMFBOVESPA:IBOV,48906.09 +25015,2015-10-08 10:00:00,BMFBOVESPA:IBOV,49088.781 +25016,2015-10-09 10:00:00,BMFBOVESPA:IBOV,49342.16 +25017,2015-10-13 10:00:00,BMFBOVESPA:IBOV,47362.641 +25018,2015-10-14 10:00:00,BMFBOVESPA:IBOV,46710.441 +25019,2015-10-15 10:00:00,BMFBOVESPA:IBOV,47165.031 +25020,2015-10-16 10:00:00,BMFBOVESPA:IBOV,47245.871 +25021,2015-10-19 10:00:00,BMFBOVESPA:IBOV,47447.309 +25022,2015-10-20 10:00:00,BMFBOVESPA:IBOV,47076.551 +25023,2015-10-21 10:00:00,BMFBOVESPA:IBOV,47025.871 +25024,2015-10-22 10:00:00,BMFBOVESPA:IBOV,47772.141 +25025,2015-10-23 10:00:00,BMFBOVESPA:IBOV,47596.59 +25026,2015-10-26 10:00:00,BMFBOVESPA:IBOV,47209.32 +25027,2015-10-27 10:00:00,BMFBOVESPA:IBOV,47042.949 +25028,2015-10-28 10:00:00,BMFBOVESPA:IBOV,46740.852 +25029,2015-10-29 10:00:00,BMFBOVESPA:IBOV,45628.352 +25030,2015-10-30 10:00:00,BMFBOVESPA:IBOV,45868.82 +25031,2015-11-03 10:00:00,BMFBOVESPA:IBOV,48053.672 +25032,2015-11-04 10:00:00,BMFBOVESPA:IBOV,47710.102 +25033,2015-11-05 10:00:00,BMFBOVESPA:IBOV,48046.762 +25034,2015-11-06 10:00:00,BMFBOVESPA:IBOV,46918.52 +25035,2015-11-09 10:00:00,BMFBOVESPA:IBOV,46194.922 +25036,2015-11-10 10:00:00,BMFBOVESPA:IBOV,46206.57 +25037,2015-11-11 10:00:00,BMFBOVESPA:IBOV,47065.012 +25038,2015-11-12 10:00:00,BMFBOVESPA:IBOV,46883.578 +25039,2015-11-13 10:00:00,BMFBOVESPA:IBOV,46517.039 +25040,2015-11-16 10:00:00,BMFBOVESPA:IBOV,46846.871 +25041,2015-11-17 10:00:00,BMFBOVESPA:IBOV,47247.801 +25042,2015-11-18 10:00:00,BMFBOVESPA:IBOV,47435.578 +25043,2015-11-19 10:00:00,BMFBOVESPA:IBOV,48138.891 +25044,2015-11-23 10:00:00,BMFBOVESPA:IBOV,48150.27 +25045,2015-11-24 10:00:00,BMFBOVESPA:IBOV,48284.191 +25046,2015-11-25 10:00:00,BMFBOVESPA:IBOV,46866.629 +25047,2015-11-26 10:00:00,BMFBOVESPA:IBOV,47145.629 +25048,2015-11-27 10:00:00,BMFBOVESPA:IBOV,45872.922 +25049,2015-11-30 10:00:00,BMFBOVESPA:IBOV,45120.359 +25050,2015-12-01 10:00:00,BMFBOVESPA:IBOV,45046.75 +25051,2015-12-02 10:00:00,BMFBOVESPA:IBOV,44914.531 +25052,2015-12-03 10:00:00,BMFBOVESPA:IBOV,46393.262 +25053,2015-12-04 10:00:00,BMFBOVESPA:IBOV,45360.762 +25054,2015-12-07 10:00:00,BMFBOVESPA:IBOV,45222.699 +25055,2015-12-08 10:00:00,BMFBOVESPA:IBOV,44443.262 +25056,2015-12-09 10:00:00,BMFBOVESPA:IBOV,46108.031 +25057,2015-12-10 10:00:00,BMFBOVESPA:IBOV,45630.711 +25058,2015-12-11 10:00:00,BMFBOVESPA:IBOV,45262.719 +25059,2015-12-14 10:00:00,BMFBOVESPA:IBOV,44747.309 +25060,2015-12-15 10:00:00,BMFBOVESPA:IBOV,44872.469 +25061,2015-12-16 10:00:00,BMFBOVESPA:IBOV,45015.852 +25062,2015-12-17 10:00:00,BMFBOVESPA:IBOV,45261.48 +25063,2015-12-18 10:00:00,BMFBOVESPA:IBOV,43910.602 +25064,2015-12-21 10:00:00,BMFBOVESPA:IBOV,43196.16 +25065,2015-12-22 10:00:00,BMFBOVESPA:IBOV,43469.52 +25066,2015-12-23 10:00:00,BMFBOVESPA:IBOV,44014.93 +25067,2015-12-28 10:00:00,BMFBOVESPA:IBOV,43757.07 +25068,2015-12-29 10:00:00,BMFBOVESPA:IBOV,43648.84 +25069,2015-12-30 10:00:00,BMFBOVESPA:IBOV,43349.961 +25070,2016-01-04 10:00:00,BMFBOVESPA:IBOV,42141.039 +25071,2016-01-05 10:00:00,BMFBOVESPA:IBOV,42415.262 +25072,2016-01-06 10:00:00,BMFBOVESPA:IBOV,41773.141 +25073,2016-01-07 10:00:00,BMFBOVESPA:IBOV,40694.719 +25074,2016-01-08 10:00:00,BMFBOVESPA:IBOV,40612.211 +25075,2016-01-11 10:00:00,BMFBOVESPA:IBOV,39950.488 +25076,2016-01-12 10:00:00,BMFBOVESPA:IBOV,39513.828 +25077,2016-01-13 10:00:00,BMFBOVESPA:IBOV,38944.441 +25078,2016-01-14 10:00:00,BMFBOVESPA:IBOV,39500.109 +25079,2016-01-15 10:00:00,BMFBOVESPA:IBOV,38558.891 +25080,2016-01-18 10:00:00,BMFBOVESPA:IBOV,37989.07 +25081,2016-01-19 10:00:00,BMFBOVESPA:IBOV,38057.012 +25082,2016-01-20 10:00:00,BMFBOVESPA:IBOV,37645.48 +25083,2016-01-21 10:00:00,BMFBOVESPA:IBOV,37717.109 +25084,2016-01-22 10:00:00,BMFBOVESPA:IBOV,38034.59 +25085,2016-01-26 10:00:00,BMFBOVESPA:IBOV,37511.82 +25086,2016-01-27 10:00:00,BMFBOVESPA:IBOV,38376.371 +25087,2016-01-28 10:00:00,BMFBOVESPA:IBOV,38598.84 +25088,2016-01-29 10:00:00,BMFBOVESPA:IBOV,40402.148 +25089,2016-02-01 10:00:00,BMFBOVESPA:IBOV,40570.039 +25090,2016-02-02 10:00:00,BMFBOVESPA:IBOV,38596.172 +25091,2016-02-03 10:00:00,BMFBOVESPA:IBOV,39588.82 +25092,2016-02-04 10:00:00,BMFBOVESPA:IBOV,40821.738 +25093,2016-02-05 10:00:00,BMFBOVESPA:IBOV,40591.09 +25094,2016-02-10 10:00:00,BMFBOVESPA:IBOV,40376.578 +25095,2016-02-11 10:00:00,BMFBOVESPA:IBOV,39321.559 +25096,2016-02-12 10:00:00,BMFBOVESPA:IBOV,39808.738 +25097,2016-02-15 10:00:00,BMFBOVESPA:IBOV,40094.539 +25098,2016-02-16 10:00:00,BMFBOVESPA:IBOV,40947.699 +25099,2016-02-17 10:00:00,BMFBOVESPA:IBOV,41630.82 +25100,2016-02-18 10:00:00,BMFBOVESPA:IBOV,41481.18 +25101,2016-02-19 10:00:00,BMFBOVESPA:IBOV,41543.398 +25102,2016-02-22 10:00:00,BMFBOVESPA:IBOV,43136.07 +25103,2016-02-23 10:00:00,BMFBOVESPA:IBOV,42437.262 +25104,2016-02-24 10:00:00,BMFBOVESPA:IBOV,41856.59 +25105,2016-02-25 10:00:00,BMFBOVESPA:IBOV,41842.949 +25106,2016-02-26 10:00:00,BMFBOVESPA:IBOV,41610.211 +25107,2016-02-29 10:00:00,BMFBOVESPA:IBOV,42795.32 +25108,2016-03-01 10:00:00,BMFBOVESPA:IBOV,44121.789 +25109,2016-03-02 10:00:00,BMFBOVESPA:IBOV,44895.809 +25110,2016-03-03 10:00:00,BMFBOVESPA:IBOV,47193.391 +25111,2016-03-04 10:00:00,BMFBOVESPA:IBOV,49084.16 +25112,2016-03-07 10:00:00,BMFBOVESPA:IBOV,49246.102 +25113,2016-03-08 10:00:00,BMFBOVESPA:IBOV,49101.91 +25114,2016-03-09 10:00:00,BMFBOVESPA:IBOV,48652.52 +25115,2016-03-10 10:00:00,BMFBOVESPA:IBOV,49577.871 +25116,2016-03-11 10:00:00,BMFBOVESPA:IBOV,49638.68 +25117,2016-03-14 10:00:00,BMFBOVESPA:IBOV,48867.328 +25118,2016-03-15 10:00:00,BMFBOVESPA:IBOV,47130.02 +25119,2016-03-16 10:00:00,BMFBOVESPA:IBOV,47763.43 +25120,2016-03-17 10:00:00,BMFBOVESPA:IBOV,50913.789 +25121,2016-03-18 10:00:00,BMFBOVESPA:IBOV,50814.66 +25122,2016-03-21 10:00:00,BMFBOVESPA:IBOV,51171.551 +25123,2016-03-22 10:00:00,BMFBOVESPA:IBOV,51010.191 +25124,2016-03-23 10:00:00,BMFBOVESPA:IBOV,49690.051 +25125,2016-03-24 10:00:00,BMFBOVESPA:IBOV,49657.391 +25126,2016-03-28 10:00:00,BMFBOVESPA:IBOV,50838.23 +25127,2016-03-29 10:00:00,BMFBOVESPA:IBOV,51154.988 +25128,2016-03-30 10:00:00,BMFBOVESPA:IBOV,51248.922 +25129,2016-03-31 10:00:00,BMFBOVESPA:IBOV,50055.27 +25130,2016-04-01 10:00:00,BMFBOVESPA:IBOV,50561.531 +25131,2016-04-04 10:00:00,BMFBOVESPA:IBOV,48779.988 +25132,2016-04-05 10:00:00,BMFBOVESPA:IBOV,49053.621 +25133,2016-04-06 10:00:00,BMFBOVESPA:IBOV,48096.238 +25134,2016-04-07 10:00:00,BMFBOVESPA:IBOV,48513.102 +25135,2016-04-08 10:00:00,BMFBOVESPA:IBOV,50292.93 +25136,2016-04-11 10:00:00,BMFBOVESPA:IBOV,50165.469 +25137,2016-04-12 10:00:00,BMFBOVESPA:IBOV,52001.859 +25138,2016-04-13 10:00:00,BMFBOVESPA:IBOV,53149.84 +25139,2016-04-14 10:00:00,BMFBOVESPA:IBOV,52411.02 +25140,2016-04-15 10:00:00,BMFBOVESPA:IBOV,53227.738 +25141,2016-04-18 10:00:00,BMFBOVESPA:IBOV,52894.078 +25142,2016-04-19 10:00:00,BMFBOVESPA:IBOV,53710.051 +25143,2016-04-20 10:00:00,BMFBOVESPA:IBOV,53630.93 +25144,2016-04-22 10:00:00,BMFBOVESPA:IBOV,52907.879 +25145,2016-04-25 10:00:00,BMFBOVESPA:IBOV,51861.711 +25146,2016-04-26 10:00:00,BMFBOVESPA:IBOV,53082.5 +25147,2016-04-27 10:00:00,BMFBOVESPA:IBOV,54477.781 +25148,2016-04-28 10:00:00,BMFBOVESPA:IBOV,54311.969 +25149,2016-04-29 10:00:00,BMFBOVESPA:IBOV,53910.512 +25150,2016-05-02 10:00:00,BMFBOVESPA:IBOV,53561.531 +25151,2016-05-03 10:00:00,BMFBOVESPA:IBOV,52260.191 +25152,2016-05-04 10:00:00,BMFBOVESPA:IBOV,52552.801 +25153,2016-05-05 10:00:00,BMFBOVESPA:IBOV,51671.039 +25154,2016-05-06 10:00:00,BMFBOVESPA:IBOV,51717.828 +25155,2016-05-09 10:00:00,BMFBOVESPA:IBOV,50990.059 +25156,2016-05-10 10:00:00,BMFBOVESPA:IBOV,53070.91 +25157,2016-05-11 10:00:00,BMFBOVESPA:IBOV,52764.461 +25158,2016-05-12 10:00:00,BMFBOVESPA:IBOV,53241.309 +25159,2016-05-13 10:00:00,BMFBOVESPA:IBOV,51804.309 +25160,2016-05-16 10:00:00,BMFBOVESPA:IBOV,51802.922 +25161,2016-05-17 10:00:00,BMFBOVESPA:IBOV,50839.441 +25162,2016-05-18 10:00:00,BMFBOVESPA:IBOV,50561.699 +25163,2016-05-19 10:00:00,BMFBOVESPA:IBOV,50132.531 +25164,2016-05-20 10:00:00,BMFBOVESPA:IBOV,49722.75 +25165,2016-05-23 10:00:00,BMFBOVESPA:IBOV,49330.422 +25166,2016-05-24 10:00:00,BMFBOVESPA:IBOV,49345.191 +25167,2016-05-25 10:00:00,BMFBOVESPA:IBOV,49482.859 +25168,2016-05-27 10:00:00,BMFBOVESPA:IBOV,49051.488 +25169,2016-05-30 10:00:00,BMFBOVESPA:IBOV,48964.34 +25170,2016-05-31 10:00:00,BMFBOVESPA:IBOV,48471.711 +25171,2016-06-01 10:00:00,BMFBOVESPA:IBOV,49012.648 +25172,2016-06-02 10:00:00,BMFBOVESPA:IBOV,49887.238 +25173,2016-06-03 10:00:00,BMFBOVESPA:IBOV,50619.5 +25174,2016-06-06 10:00:00,BMFBOVESPA:IBOV,50431.801 +25175,2016-06-07 10:00:00,BMFBOVESPA:IBOV,50487.859 +25176,2016-06-08 10:00:00,BMFBOVESPA:IBOV,51629.289 +25177,2016-06-09 10:00:00,BMFBOVESPA:IBOV,51118.461 +25178,2016-06-10 10:00:00,BMFBOVESPA:IBOV,49422.16 +25179,2016-06-13 10:00:00,BMFBOVESPA:IBOV,49660.789 +25180,2016-06-14 10:00:00,BMFBOVESPA:IBOV,48648.289 +25181,2016-06-15 10:00:00,BMFBOVESPA:IBOV,48914.738 +25182,2016-06-16 10:00:00,BMFBOVESPA:IBOV,49411.621 +25183,2016-06-17 10:00:00,BMFBOVESPA:IBOV,49533.84 +25184,2016-06-20 10:00:00,BMFBOVESPA:IBOV,50329.359 +25185,2016-06-21 10:00:00,BMFBOVESPA:IBOV,50837.801 +25186,2016-06-22 10:00:00,BMFBOVESPA:IBOV,50156.301 +25187,2016-06-23 10:00:00,BMFBOVESPA:IBOV,51559.82 +25188,2016-06-24 10:00:00,BMFBOVESPA:IBOV,50105.262 +25189,2016-06-27 10:00:00,BMFBOVESPA:IBOV,49245.531 +25190,2016-06-28 10:00:00,BMFBOVESPA:IBOV,50006.559 +25191,2016-06-29 10:00:00,BMFBOVESPA:IBOV,51001.91 +25192,2016-06-30 10:00:00,BMFBOVESPA:IBOV,51526.93 +25193,2016-07-01 10:00:00,BMFBOVESPA:IBOV,52233.039 +25194,2016-07-04 10:00:00,BMFBOVESPA:IBOV,52568.66 +25195,2016-07-05 10:00:00,BMFBOVESPA:IBOV,51842.27 +25196,2016-07-06 10:00:00,BMFBOVESPA:IBOV,51901.809 +25197,2016-07-07 10:00:00,BMFBOVESPA:IBOV,52014.66 +25198,2016-07-08 10:00:00,BMFBOVESPA:IBOV,53140.738 +25199,2016-07-11 10:00:00,BMFBOVESPA:IBOV,53960.109 +25200,2016-07-12 10:00:00,BMFBOVESPA:IBOV,54256.41 +25201,2016-07-13 10:00:00,BMFBOVESPA:IBOV,54598.281 +25202,2016-07-14 10:00:00,BMFBOVESPA:IBOV,55480.871 +25203,2016-07-15 10:00:00,BMFBOVESPA:IBOV,55578.238 +25204,2016-07-18 10:00:00,BMFBOVESPA:IBOV,56484.219 +25205,2016-07-19 10:00:00,BMFBOVESPA:IBOV,56698.059 +25206,2016-07-20 10:00:00,BMFBOVESPA:IBOV,56578.051 +25207,2016-07-21 10:00:00,BMFBOVESPA:IBOV,56641.488 +25208,2016-07-22 10:00:00,BMFBOVESPA:IBOV,57002.078 +25209,2016-07-25 10:00:00,BMFBOVESPA:IBOV,56872.73 +25210,2016-07-26 10:00:00,BMFBOVESPA:IBOV,56782.75 +25211,2016-07-27 10:00:00,BMFBOVESPA:IBOV,56852.84 +25212,2016-07-28 10:00:00,BMFBOVESPA:IBOV,56667.121 +25213,2016-07-29 10:00:00,BMFBOVESPA:IBOV,57308.211 +25214,2016-08-01 10:00:00,BMFBOVESPA:IBOV,56755.762 +25215,2016-08-02 10:00:00,BMFBOVESPA:IBOV,56162.379 +25216,2016-08-03 10:00:00,BMFBOVESPA:IBOV,57076.91 +25217,2016-08-04 10:00:00,BMFBOVESPA:IBOV,57593.898 +25218,2016-08-05 10:00:00,BMFBOVESPA:IBOV,57661.141 +25219,2016-08-08 10:00:00,BMFBOVESPA:IBOV,57635.43 +25220,2016-08-09 10:00:00,BMFBOVESPA:IBOV,57689.422 +25221,2016-08-10 10:00:00,BMFBOVESPA:IBOV,56919.781 +25222,2016-08-11 10:00:00,BMFBOVESPA:IBOV,58299.57 +25223,2016-08-12 10:00:00,BMFBOVESPA:IBOV,58298.41 +25224,2016-08-15 10:00:00,BMFBOVESPA:IBOV,59145.98 +25225,2016-08-16 10:00:00,BMFBOVESPA:IBOV,58855.43 +25226,2016-08-17 10:00:00,BMFBOVESPA:IBOV,59323.828 +25227,2016-08-18 10:00:00,BMFBOVESPA:IBOV,59166.02 +25228,2016-08-19 10:00:00,BMFBOVESPA:IBOV,59098.922 +25229,2016-08-22 10:00:00,BMFBOVESPA:IBOV,57781.238 +25230,2016-08-23 10:00:00,BMFBOVESPA:IBOV,58020.031 +25231,2016-08-24 10:00:00,BMFBOVESPA:IBOV,57717.879 +25232,2016-08-25 10:00:00,BMFBOVESPA:IBOV,57722.141 +25233,2016-08-26 10:00:00,BMFBOVESPA:IBOV,57716.25 +25234,2016-08-29 10:00:00,BMFBOVESPA:IBOV,58610.391 +25235,2016-08-30 10:00:00,BMFBOVESPA:IBOV,58575.422 +25236,2016-08-31 10:00:00,BMFBOVESPA:IBOV,57901.109 +25237,2016-09-01 10:00:00,BMFBOVESPA:IBOV,58236.27 +25238,2016-09-02 10:00:00,BMFBOVESPA:IBOV,59616.398 +25239,2016-09-05 10:00:00,BMFBOVESPA:IBOV,59566.34 +25240,2016-09-06 10:00:00,BMFBOVESPA:IBOV,60129.441 +25241,2016-09-08 10:00:00,BMFBOVESPA:IBOV,60231.648 +25242,2016-09-09 10:00:00,BMFBOVESPA:IBOV,57999.73 +25243,2016-09-12 10:00:00,BMFBOVESPA:IBOV,58586.109 +25244,2016-09-13 10:00:00,BMFBOVESPA:IBOV,56820.77 +25245,2016-09-14 10:00:00,BMFBOVESPA:IBOV,57059.461 +25246,2016-09-15 10:00:00,BMFBOVESPA:IBOV,57909.488 +25247,2016-09-16 10:00:00,BMFBOVESPA:IBOV,57079.762 +25248,2016-09-19 10:00:00,BMFBOVESPA:IBOV,57350.379 +25249,2016-09-20 10:00:00,BMFBOVESPA:IBOV,57736.461 +25250,2016-09-21 10:00:00,BMFBOVESPA:IBOV,58393.922 +25251,2016-09-22 10:00:00,BMFBOVESPA:IBOV,58994.172 +25252,2016-09-23 10:00:00,BMFBOVESPA:IBOV,58697.0 +25253,2016-09-26 10:00:00,BMFBOVESPA:IBOV,58053.531 +25254,2016-09-27 10:00:00,BMFBOVESPA:IBOV,58382.488 +25255,2016-09-28 10:00:00,BMFBOVESPA:IBOV,59355.77 +25256,2016-09-29 10:00:00,BMFBOVESPA:IBOV,58350.57 +25257,2016-09-30 10:00:00,BMFBOVESPA:IBOV,58367.051 +25258,2016-10-03 10:00:00,BMFBOVESPA:IBOV,59461.23 +25259,2016-10-04 10:00:00,BMFBOVESPA:IBOV,59338.109 +25260,2016-10-05 10:00:00,BMFBOVESPA:IBOV,60254.219 +25261,2016-10-06 10:00:00,BMFBOVESPA:IBOV,60639.422 +25262,2016-10-07 10:00:00,BMFBOVESPA:IBOV,61113.852 +25263,2016-10-10 10:00:00,BMFBOVESPA:IBOV,61668.328 +25264,2016-10-11 10:00:00,BMFBOVESPA:IBOV,61024.301 +25265,2016-10-13 10:00:00,BMFBOVESPA:IBOV,61118.578 +25266,2016-10-14 10:00:00,BMFBOVESPA:IBOV,61767.219 +25267,2016-10-17 10:00:00,BMFBOVESPA:IBOV,62661.762 +25268,2016-10-18 10:00:00,BMFBOVESPA:IBOV,63783.422 +25269,2016-10-19 10:00:00,BMFBOVESPA:IBOV,63514.141 +25270,2016-10-20 10:00:00,BMFBOVESPA:IBOV,63837.852 +25271,2016-10-21 10:00:00,BMFBOVESPA:IBOV,64108.078 +25272,2016-10-24 10:00:00,BMFBOVESPA:IBOV,64059.891 +25273,2016-10-25 10:00:00,BMFBOVESPA:IBOV,63868.352 +25274,2016-10-26 10:00:00,BMFBOVESPA:IBOV,63816.18 +25275,2016-10-27 10:00:00,BMFBOVESPA:IBOV,64252.738 +25276,2016-10-28 10:00:00,BMFBOVESPA:IBOV,64307.629 +25277,2016-10-31 10:00:00,BMFBOVESPA:IBOV,64924.52 +25278,2016-11-01 10:00:00,BMFBOVESPA:IBOV,63333.73 +25279,2016-11-03 10:00:00,BMFBOVESPA:IBOV,61750.172 +25280,2016-11-04 10:00:00,BMFBOVESPA:IBOV,61600.191 +25281,2016-11-07 10:00:00,BMFBOVESPA:IBOV,64051.648 +25282,2016-11-08 10:00:00,BMFBOVESPA:IBOV,64157.68 +25283,2016-11-09 10:00:00,BMFBOVESPA:IBOV,63310.281 +25284,2016-11-10 10:00:00,BMFBOVESPA:IBOV,61226.359 +25285,2016-11-11 10:00:00,BMFBOVESPA:IBOV,59183.512 +25286,2016-11-14 10:00:00,BMFBOVESPA:IBOV,59657.23 +25287,2016-11-16 10:00:00,BMFBOVESPA:IBOV,60757.469 +25288,2016-11-17 10:00:00,BMFBOVESPA:IBOV,59745.66 +25289,2016-11-18 10:00:00,BMFBOVESPA:IBOV,59961.148 +25290,2016-11-21 10:00:00,BMFBOVESPA:IBOV,61053.988 +25291,2016-11-22 10:00:00,BMFBOVESPA:IBOV,61954.469 +25292,2016-11-23 10:00:00,BMFBOVESPA:IBOV,61985.609 +25293,2016-11-24 10:00:00,BMFBOVESPA:IBOV,61395.531 +25294,2016-11-25 10:00:00,BMFBOVESPA:IBOV,61559.078 +25295,2016-11-28 10:00:00,BMFBOVESPA:IBOV,62858.5 +25296,2016-11-29 10:00:00,BMFBOVESPA:IBOV,60980.051 +25297,2016-11-30 10:00:00,BMFBOVESPA:IBOV,61906.359 +25298,2016-12-01 10:00:00,BMFBOVESPA:IBOV,59501.949 +25299,2016-12-02 10:00:00,BMFBOVESPA:IBOV,60321.988 +25300,2016-12-05 10:00:00,BMFBOVESPA:IBOV,59831.73 +25301,2016-12-06 10:00:00,BMFBOVESPA:IBOV,61090.809 +25302,2016-12-07 10:00:00,BMFBOVESPA:IBOV,61453.871 +25303,2016-12-08 10:00:00,BMFBOVESPA:IBOV,60688.77 +25304,2016-12-09 10:00:00,BMFBOVESPA:IBOV,60500.879 +25305,2016-12-12 10:00:00,BMFBOVESPA:IBOV,59178.602 +25306,2016-12-13 10:00:00,BMFBOVESPA:IBOV,59278.078 +25307,2016-12-14 10:00:00,BMFBOVESPA:IBOV,58214.871 +25308,2016-12-15 10:00:00,BMFBOVESPA:IBOV,58396.164 +25309,2016-12-16 10:00:00,BMFBOVESPA:IBOV,58394.961 +25310,2016-12-19 10:00:00,BMFBOVESPA:IBOV,57109.27 +25311,2016-12-20 10:00:00,BMFBOVESPA:IBOV,57582.895 +25312,2016-12-21 10:00:00,BMFBOVESPA:IBOV,57646.52 +25313,2016-12-22 10:00:00,BMFBOVESPA:IBOV,57259.98 +25314,2016-12-23 10:00:00,BMFBOVESPA:IBOV,57937.105 +25315,2016-12-26 10:00:00,BMFBOVESPA:IBOV,58620.258 +25316,2016-12-27 10:00:00,BMFBOVESPA:IBOV,58696.691 +25317,2016-12-28 10:00:00,BMFBOVESPA:IBOV,59781.633 +25318,2016-12-29 10:00:00,BMFBOVESPA:IBOV,60227.289 +25319,2017-01-02 10:00:00,BMFBOVESPA:IBOV,59588.703 +25320,2017-01-03 10:00:00,BMFBOVESPA:IBOV,61813.828 +25321,2017-01-04 10:00:00,BMFBOVESPA:IBOV,61589.059 +25322,2017-01-05 10:00:00,BMFBOVESPA:IBOV,62070.98 +25323,2017-01-06 10:00:00,BMFBOVESPA:IBOV,61665.367 +25324,2017-01-09 10:00:00,BMFBOVESPA:IBOV,61700.289 +25325,2017-01-10 10:00:00,BMFBOVESPA:IBOV,62131.801 +25326,2017-01-11 10:00:00,BMFBOVESPA:IBOV,62446.262 +25327,2017-01-12 10:00:00,BMFBOVESPA:IBOV,63953.93 +25328,2017-01-13 10:00:00,BMFBOVESPA:IBOV,63651.516 +25329,2017-01-16 10:00:00,BMFBOVESPA:IBOV,63831.277 +25330,2017-01-17 10:00:00,BMFBOVESPA:IBOV,64354.336 +25331,2017-01-18 10:00:00,BMFBOVESPA:IBOV,64149.574 +25332,2017-01-19 10:00:00,BMFBOVESPA:IBOV,63950.863 +25333,2017-01-20 10:00:00,BMFBOVESPA:IBOV,64521.184 +25334,2017-01-23 10:00:00,BMFBOVESPA:IBOV,65748.625 +25335,2017-01-24 10:00:00,BMFBOVESPA:IBOV,65840.094 +25336,2017-01-26 10:00:00,BMFBOVESPA:IBOV,66190.625 +25337,2017-01-27 10:00:00,BMFBOVESPA:IBOV,66033.984 +25338,2017-01-30 10:00:00,BMFBOVESPA:IBOV,64301.73 +25339,2017-01-31 10:00:00,BMFBOVESPA:IBOV,64670.781 +25340,2017-02-01 10:00:00,BMFBOVESPA:IBOV,64836.125 +25341,2017-02-02 10:00:00,BMFBOVESPA:IBOV,64578.215 +25342,2017-02-03 10:00:00,BMFBOVESPA:IBOV,64953.934 +25343,2017-02-06 10:00:00,BMFBOVESPA:IBOV,63992.934 +25344,2017-02-07 10:00:00,BMFBOVESPA:IBOV,64198.898 +25345,2017-02-08 10:00:00,BMFBOVESPA:IBOV,64835.402 +25346,2017-02-09 10:00:00,BMFBOVESPA:IBOV,64964.887 +25347,2017-02-10 10:00:00,BMFBOVESPA:IBOV,66124.523 +25348,2017-02-13 10:00:00,BMFBOVESPA:IBOV,66967.641 +25349,2017-02-14 10:00:00,BMFBOVESPA:IBOV,66712.883 +25350,2017-02-15 10:00:00,BMFBOVESPA:IBOV,67975.578 +25351,2017-02-16 10:00:00,BMFBOVESPA:IBOV,67814.242 +25352,2017-02-17 10:00:00,BMFBOVESPA:IBOV,67748.422 +25353,2017-02-20 10:00:00,BMFBOVESPA:IBOV,68532.852 +25354,2017-02-21 10:00:00,BMFBOVESPA:IBOV,69052.023 +25355,2017-02-22 10:00:00,BMFBOVESPA:IBOV,68589.547 +25356,2017-02-23 10:00:00,BMFBOVESPA:IBOV,67461.391 +25357,2017-02-24 10:00:00,BMFBOVESPA:IBOV,66662.102 +25358,2017-03-01 10:00:00,BMFBOVESPA:IBOV,66988.875 +25359,2017-03-02 10:00:00,BMFBOVESPA:IBOV,65854.93 +25360,2017-03-03 10:00:00,BMFBOVESPA:IBOV,66785.531 +25361,2017-03-06 10:00:00,BMFBOVESPA:IBOV,66341.367 +25362,2017-03-07 10:00:00,BMFBOVESPA:IBOV,65742.328 +25363,2017-03-08 10:00:00,BMFBOVESPA:IBOV,64718.02 +25364,2017-03-09 10:00:00,BMFBOVESPA:IBOV,64585.234 +25365,2017-03-10 10:00:00,BMFBOVESPA:IBOV,64675.461 +25366,2017-03-13 10:00:00,BMFBOVESPA:IBOV,65534.301 +25367,2017-03-14 10:00:00,BMFBOVESPA:IBOV,64699.461 +25368,2017-03-15 10:00:00,BMFBOVESPA:IBOV,66234.875 +25369,2017-03-16 10:00:00,BMFBOVESPA:IBOV,65782.852 +25370,2017-03-17 10:00:00,BMFBOVESPA:IBOV,64209.938 +25371,2017-03-20 10:00:00,BMFBOVESPA:IBOV,64884.266 +25372,2017-03-21 10:00:00,BMFBOVESPA:IBOV,62980.371 +25373,2017-03-22 10:00:00,BMFBOVESPA:IBOV,63521.336 +25374,2017-03-23 10:00:00,BMFBOVESPA:IBOV,63530.785 +25375,2017-03-24 10:00:00,BMFBOVESPA:IBOV,63853.773 +25376,2017-03-27 10:00:00,BMFBOVESPA:IBOV,64308.391 +25377,2017-03-28 10:00:00,BMFBOVESPA:IBOV,64640.449 +25378,2017-03-29 10:00:00,BMFBOVESPA:IBOV,65528.289 +25379,2017-03-30 10:00:00,BMFBOVESPA:IBOV,65265.98 +25380,2017-03-31 10:00:00,BMFBOVESPA:IBOV,64984.066 +25381,2017-04-03 10:00:00,BMFBOVESPA:IBOV,65211.477 +25382,2017-04-04 10:00:00,BMFBOVESPA:IBOV,65768.914 +25383,2017-04-05 10:00:00,BMFBOVESPA:IBOV,64774.766 +25384,2017-04-06 10:00:00,BMFBOVESPA:IBOV,64222.723 +25385,2017-04-07 10:00:00,BMFBOVESPA:IBOV,64593.105 +25386,2017-04-10 10:00:00,BMFBOVESPA:IBOV,64649.816 +25387,2017-04-11 10:00:00,BMFBOVESPA:IBOV,64359.789 +25388,2017-04-12 10:00:00,BMFBOVESPA:IBOV,63891.676 +25389,2017-04-13 10:00:00,BMFBOVESPA:IBOV,62826.281 +25390,2017-04-17 10:00:00,BMFBOVESPA:IBOV,64334.93 +25391,2017-04-18 10:00:00,BMFBOVESPA:IBOV,64158.844 +25392,2017-04-19 10:00:00,BMFBOVESPA:IBOV,63406.969 +25393,2017-04-20 10:00:00,BMFBOVESPA:IBOV,63760.621 +25394,2017-04-24 10:00:00,BMFBOVESPA:IBOV,64389.016 +25395,2017-04-25 10:00:00,BMFBOVESPA:IBOV,65148.348 +25396,2017-04-26 10:00:00,BMFBOVESPA:IBOV,64861.922 +25397,2017-04-27 10:00:00,BMFBOVESPA:IBOV,64676.551 +25398,2017-04-28 10:00:00,BMFBOVESPA:IBOV,65403.246 +25399,2017-05-02 10:00:00,BMFBOVESPA:IBOV,66721.75 +25400,2017-05-03 10:00:00,BMFBOVESPA:IBOV,66093.781 +25401,2017-05-04 10:00:00,BMFBOVESPA:IBOV,64862.605 +25402,2017-05-05 10:00:00,BMFBOVESPA:IBOV,65709.734 +25403,2017-05-08 10:00:00,BMFBOVESPA:IBOV,65526.043 +25404,2017-05-09 10:00:00,BMFBOVESPA:IBOV,66277.672 +25405,2017-05-10 10:00:00,BMFBOVESPA:IBOV,67349.727 +25406,2017-05-11 10:00:00,BMFBOVESPA:IBOV,67537.617 +25407,2017-05-12 10:00:00,BMFBOVESPA:IBOV,68221.938 +25408,2017-05-15 10:00:00,BMFBOVESPA:IBOV,68474.188 +25409,2017-05-16 10:00:00,BMFBOVESPA:IBOV,68684.5 +25410,2017-05-17 10:00:00,BMFBOVESPA:IBOV,67540.25 +25411,2017-05-18 10:00:00,BMFBOVESPA:IBOV,61597.055 +25412,2017-05-19 10:00:00,BMFBOVESPA:IBOV,62639.309 +25413,2017-05-22 10:00:00,BMFBOVESPA:IBOV,61673.492 +25414,2017-05-23 10:00:00,BMFBOVESPA:IBOV,62662.48 +25415,2017-05-24 10:00:00,BMFBOVESPA:IBOV,63257.359 +25416,2017-05-25 10:00:00,BMFBOVESPA:IBOV,63226.789 +25417,2017-05-26 10:00:00,BMFBOVESPA:IBOV,64085.414 +25418,2017-05-29 10:00:00,BMFBOVESPA:IBOV,63760.941 +25419,2017-05-30 10:00:00,BMFBOVESPA:IBOV,63962.266 +25420,2017-05-31 10:00:00,BMFBOVESPA:IBOV,62711.473 +25421,2017-06-01 10:00:00,BMFBOVESPA:IBOV,62288.52 +25422,2017-06-02 10:00:00,BMFBOVESPA:IBOV,62510.695 +25423,2017-06-05 10:00:00,BMFBOVESPA:IBOV,62450.453 +25424,2017-06-06 10:00:00,BMFBOVESPA:IBOV,62954.691 +25425,2017-06-07 10:00:00,BMFBOVESPA:IBOV,63170.734 +25426,2017-06-08 10:00:00,BMFBOVESPA:IBOV,62755.574 +25427,2017-06-09 10:00:00,BMFBOVESPA:IBOV,62210.559 +25428,2017-06-12 10:00:00,BMFBOVESPA:IBOV,61700.23 +25429,2017-06-13 10:00:00,BMFBOVESPA:IBOV,61828.992 +25430,2017-06-14 10:00:00,BMFBOVESPA:IBOV,61922.926 +25431,2017-06-16 10:00:00,BMFBOVESPA:IBOV,61626.414 +25432,2017-06-19 10:00:00,BMFBOVESPA:IBOV,62014.031 +25433,2017-06-20 10:00:00,BMFBOVESPA:IBOV,60766.156 +25434,2017-06-21 10:00:00,BMFBOVESPA:IBOV,60761.742 +25435,2017-06-22 10:00:00,BMFBOVESPA:IBOV,61272.215 +25436,2017-06-23 10:00:00,BMFBOVESPA:IBOV,61087.137 +25437,2017-06-26 10:00:00,BMFBOVESPA:IBOV,62188.086 +25438,2017-06-27 10:00:00,BMFBOVESPA:IBOV,61675.461 +25439,2017-06-28 10:00:00,BMFBOVESPA:IBOV,62017.973 +25440,2017-06-29 10:00:00,BMFBOVESPA:IBOV,62238.953 +25441,2017-06-30 10:00:00,BMFBOVESPA:IBOV,62899.973 +25442,2017-07-03 10:00:00,BMFBOVESPA:IBOV,63279.582 +25443,2017-07-04 10:00:00,BMFBOVESPA:IBOV,63231.59 +25444,2017-07-05 10:00:00,BMFBOVESPA:IBOV,63154.172 +25445,2017-07-06 10:00:00,BMFBOVESPA:IBOV,62470.332 +25446,2017-07-07 10:00:00,BMFBOVESPA:IBOV,62322.402 +25447,2017-07-10 10:00:00,BMFBOVESPA:IBOV,63025.469 +25448,2017-07-11 10:00:00,BMFBOVESPA:IBOV,63832.152 +25449,2017-07-12 10:00:00,BMFBOVESPA:IBOV,64835.555 +25450,2017-07-13 10:00:00,BMFBOVESPA:IBOV,65178.348 +25451,2017-07-14 10:00:00,BMFBOVESPA:IBOV,65436.18 +25452,2017-07-17 10:00:00,BMFBOVESPA:IBOV,65212.309 +25453,2017-07-18 10:00:00,BMFBOVESPA:IBOV,65337.668 +25454,2017-07-19 10:00:00,BMFBOVESPA:IBOV,65179.922 +25455,2017-07-20 10:00:00,BMFBOVESPA:IBOV,64938.02 +25456,2017-07-21 10:00:00,BMFBOVESPA:IBOV,64684.184 +25457,2017-07-24 10:00:00,BMFBOVESPA:IBOV,65099.551 +25458,2017-07-25 10:00:00,BMFBOVESPA:IBOV,65667.625 +25459,2017-07-26 10:00:00,BMFBOVESPA:IBOV,65010.57 +25460,2017-07-27 10:00:00,BMFBOVESPA:IBOV,65277.383 +25461,2017-07-28 10:00:00,BMFBOVESPA:IBOV,65497.125 +25462,2017-07-31 10:00:00,BMFBOVESPA:IBOV,65920.359 +25463,2017-08-01 10:00:00,BMFBOVESPA:IBOV,66516.234 +25464,2017-08-02 10:00:00,BMFBOVESPA:IBOV,67135.992 +25465,2017-08-03 10:00:00,BMFBOVESPA:IBOV,66777.133 +25466,2017-08-04 10:00:00,BMFBOVESPA:IBOV,66897.984 +25467,2017-08-07 10:00:00,BMFBOVESPA:IBOV,67939.656 +25468,2017-08-08 10:00:00,BMFBOVESPA:IBOV,67898.938 +25469,2017-08-09 10:00:00,BMFBOVESPA:IBOV,67671.063 +25470,2017-08-10 10:00:00,BMFBOVESPA:IBOV,66992.086 +25471,2017-08-11 10:00:00,BMFBOVESPA:IBOV,67358.586 +25472,2017-08-14 10:00:00,BMFBOVESPA:IBOV,68284.656 +25473,2017-08-15 10:00:00,BMFBOVESPA:IBOV,68355.125 +25474,2017-08-16 10:00:00,BMFBOVESPA:IBOV,68594.297 +25475,2017-08-17 10:00:00,BMFBOVESPA:IBOV,67976.797 +25476,2017-08-18 10:00:00,BMFBOVESPA:IBOV,68714.656 +25477,2017-08-21 10:00:00,BMFBOVESPA:IBOV,68634.648 +25478,2017-08-22 10:00:00,BMFBOVESPA:IBOV,70011.25 +25479,2017-08-23 10:00:00,BMFBOVESPA:IBOV,70477.633 +25480,2017-08-24 10:00:00,BMFBOVESPA:IBOV,71132.797 +25481,2017-08-25 10:00:00,BMFBOVESPA:IBOV,71073.648 +25482,2017-08-28 10:00:00,BMFBOVESPA:IBOV,71016.594 +25483,2017-08-29 10:00:00,BMFBOVESPA:IBOV,71329.852 +25484,2017-08-30 10:00:00,BMFBOVESPA:IBOV,70886.258 +25485,2017-08-31 10:00:00,BMFBOVESPA:IBOV,70835.055 +25486,2017-09-01 10:00:00,BMFBOVESPA:IBOV,71923.109 +25487,2017-09-04 10:00:00,BMFBOVESPA:IBOV,72128.828 +25488,2017-09-05 10:00:00,BMFBOVESPA:IBOV,72150.875 +25489,2017-09-06 10:00:00,BMFBOVESPA:IBOV,73412.414 +25490,2017-09-08 10:00:00,BMFBOVESPA:IBOV,73078.852 +25491,2017-09-11 10:00:00,BMFBOVESPA:IBOV,74319.219 +25492,2017-09-12 10:00:00,BMFBOVESPA:IBOV,74538.555 +25493,2017-09-13 10:00:00,BMFBOVESPA:IBOV,74787.57 +25494,2017-09-14 10:00:00,BMFBOVESPA:IBOV,74656.68 +25495,2017-09-15 10:00:00,BMFBOVESPA:IBOV,75756.516 +25496,2017-09-18 10:00:00,BMFBOVESPA:IBOV,75990.406 +25497,2017-09-19 10:00:00,BMFBOVESPA:IBOV,75974.18 +25498,2017-09-20 10:00:00,BMFBOVESPA:IBOV,76004.148 +25499,2017-09-21 10:00:00,BMFBOVESPA:IBOV,75604.336 +25500,2017-09-22 10:00:00,BMFBOVESPA:IBOV,75389.75 +25501,2017-09-25 10:00:00,BMFBOVESPA:IBOV,74443.477 +25502,2017-09-26 10:00:00,BMFBOVESPA:IBOV,74318.719 +25503,2017-09-27 10:00:00,BMFBOVESPA:IBOV,73796.711 +25504,2017-09-28 10:00:00,BMFBOVESPA:IBOV,73567.25 +25505,2017-09-29 10:00:00,BMFBOVESPA:IBOV,74293.508 +25506,2017-10-02 10:00:00,BMFBOVESPA:IBOV,74359.828 +25507,2017-10-03 10:00:00,BMFBOVESPA:IBOV,76762.914 +25508,2017-10-04 10:00:00,BMFBOVESPA:IBOV,76591.438 +25509,2017-10-05 10:00:00,BMFBOVESPA:IBOV,76617.531 +25510,2017-10-06 10:00:00,BMFBOVESPA:IBOV,76054.719 +25511,2017-10-09 10:00:00,BMFBOVESPA:IBOV,75726.805 +25512,2017-10-10 10:00:00,BMFBOVESPA:IBOV,76897.211 +25513,2017-10-11 10:00:00,BMFBOVESPA:IBOV,76659.805 +25514,2017-10-13 10:00:00,BMFBOVESPA:IBOV,76989.789 +25515,2017-10-16 10:00:00,BMFBOVESPA:IBOV,76891.836 +25516,2017-10-17 10:00:00,BMFBOVESPA:IBOV,76201.25 +25517,2017-10-18 10:00:00,BMFBOVESPA:IBOV,76591.086 +25518,2017-10-19 10:00:00,BMFBOVESPA:IBOV,76283.164 +25519,2017-10-20 10:00:00,BMFBOVESPA:IBOV,76390.516 +25520,2017-10-23 10:00:00,BMFBOVESPA:IBOV,75413.133 +25521,2017-10-24 10:00:00,BMFBOVESPA:IBOV,76350.195 +25522,2017-10-25 10:00:00,BMFBOVESPA:IBOV,76671.133 +25523,2017-10-26 10:00:00,BMFBOVESPA:IBOV,75896.352 +25524,2017-10-27 10:00:00,BMFBOVESPA:IBOV,75975.711 +25525,2017-10-30 10:00:00,BMFBOVESPA:IBOV,74800.336 +25526,2017-10-31 10:00:00,BMFBOVESPA:IBOV,74308.492 +25527,2017-11-01 10:00:00,BMFBOVESPA:IBOV,73823.742 +25528,2017-11-03 10:00:00,BMFBOVESPA:IBOV,73915.422 +25529,2017-11-06 10:00:00,BMFBOVESPA:IBOV,74310.789 +25530,2017-11-07 10:00:00,BMFBOVESPA:IBOV,72414.875 +25531,2017-11-08 10:00:00,BMFBOVESPA:IBOV,74363.133 +25532,2017-11-09 10:00:00,BMFBOVESPA:IBOV,72930.688 +25533,2017-11-10 10:00:00,BMFBOVESPA:IBOV,72165.641 +25534,2017-11-13 10:00:00,BMFBOVESPA:IBOV,72475.164 +25535,2017-11-14 10:00:00,BMFBOVESPA:IBOV,70826.594 +25536,2017-11-16 10:00:00,BMFBOVESPA:IBOV,72511.789 +25537,2017-11-17 10:00:00,BMFBOVESPA:IBOV,73437.281 +25538,2017-11-21 10:00:00,BMFBOVESPA:IBOV,74594.617 +25539,2017-11-22 10:00:00,BMFBOVESPA:IBOV,74518.789 +25540,2017-11-23 10:00:00,BMFBOVESPA:IBOV,74486.578 +25541,2017-11-24 10:00:00,BMFBOVESPA:IBOV,74157.375 +25542,2017-11-27 10:00:00,BMFBOVESPA:IBOV,74058.914 +25543,2017-11-28 10:00:00,BMFBOVESPA:IBOV,74139.719 +25544,2017-11-29 10:00:00,BMFBOVESPA:IBOV,72700.453 +25545,2017-11-30 10:00:00,BMFBOVESPA:IBOV,71970.992 +25546,2017-12-01 10:00:00,BMFBOVESPA:IBOV,72264.453 +25547,2017-12-04 10:00:00,BMFBOVESPA:IBOV,73090.172 +25548,2017-12-05 10:00:00,BMFBOVESPA:IBOV,72546.172 +25549,2017-12-06 10:00:00,BMFBOVESPA:IBOV,73268.352 +25550,2017-12-07 10:00:00,BMFBOVESPA:IBOV,72487.453 +25551,2017-12-08 10:00:00,BMFBOVESPA:IBOV,72731.836 +25552,2017-12-11 10:00:00,BMFBOVESPA:IBOV,72800.039 +25553,2017-12-12 10:00:00,BMFBOVESPA:IBOV,73813.531 +25554,2017-12-13 10:00:00,BMFBOVESPA:IBOV,72914.336 +25555,2017-12-14 10:00:00,BMFBOVESPA:IBOV,72428.93 +25556,2017-12-15 10:00:00,BMFBOVESPA:IBOV,72607.695 +25557,2017-12-18 10:00:00,BMFBOVESPA:IBOV,73115.453 +25558,2017-12-19 10:00:00,BMFBOVESPA:IBOV,72680.367 +25559,2017-12-20 10:00:00,BMFBOVESPA:IBOV,73367.031 +25560,2017-12-21 10:00:00,BMFBOVESPA:IBOV,75133.43 +25561,2017-12-22 10:00:00,BMFBOVESPA:IBOV,75186.531 +25562,2017-12-26 10:00:00,BMFBOVESPA:IBOV,75707.734 +25563,2017-12-27 10:00:00,BMFBOVESPA:IBOV,76072.539 +25564,2017-12-28 10:00:00,BMFBOVESPA:IBOV,76402.078 +25565,2018-01-02 10:00:00,BMFBOVESPA:IBOV,77891.039 +25566,2018-01-03 10:00:00,BMFBOVESPA:IBOV,77995.164 +25567,2018-01-04 10:00:00,BMFBOVESPA:IBOV,78647.422 +25568,2018-01-05 10:00:00,BMFBOVESPA:IBOV,79071.469 +25569,2018-01-08 10:00:00,BMFBOVESPA:IBOV,79378.531 +25570,2018-01-09 10:00:00,BMFBOVESPA:IBOV,78863.539 +25571,2018-01-10 10:00:00,BMFBOVESPA:IBOV,78200.57 +25572,2018-01-11 10:00:00,BMFBOVESPA:IBOV,79365.438 +25573,2018-01-12 10:00:00,BMFBOVESPA:IBOV,79349.117 +25574,2018-01-15 10:00:00,BMFBOVESPA:IBOV,79752.375 +25575,2018-01-16 10:00:00,BMFBOVESPA:IBOV,79831.766 +25576,2018-01-17 10:00:00,BMFBOVESPA:IBOV,81189.164 +25577,2018-01-18 10:00:00,BMFBOVESPA:IBOV,80962.648 +25578,2018-01-19 10:00:00,BMFBOVESPA:IBOV,81219.5 +25579,2018-01-22 10:00:00,BMFBOVESPA:IBOV,81675.422 +25580,2018-01-23 10:00:00,BMFBOVESPA:IBOV,80678.344 +25581,2018-01-24 10:00:00,BMFBOVESPA:IBOV,83680.0 +25582,2018-01-26 10:00:00,BMFBOVESPA:IBOV,85530.836 +25583,2018-01-29 10:00:00,BMFBOVESPA:IBOV,84698.016 +25584,2018-01-30 10:00:00,BMFBOVESPA:IBOV,84482.461 +25585,2018-01-31 10:00:00,BMFBOVESPA:IBOV,84912.703 +25586,2018-02-01 10:00:00,BMFBOVESPA:IBOV,85495.242 +25587,2018-02-02 10:00:00,BMFBOVESPA:IBOV,84041.344 +25588,2018-02-05 10:00:00,BMFBOVESPA:IBOV,81861.086 +25589,2018-02-06 10:00:00,BMFBOVESPA:IBOV,83894.039 +25590,2018-02-07 10:00:00,BMFBOVESPA:IBOV,82766.734 +25591,2018-02-08 10:00:00,BMFBOVESPA:IBOV,81532.531 +25592,2018-02-09 10:00:00,BMFBOVESPA:IBOV,80898.695 +25593,2018-02-14 10:00:00,BMFBOVESPA:IBOV,83542.844 +25594,2018-02-15 10:00:00,BMFBOVESPA:IBOV,84290.563 +25595,2018-02-16 10:00:00,BMFBOVESPA:IBOV,84524.578 +25596,2018-02-19 10:00:00,BMFBOVESPA:IBOV,84792.711 +25597,2018-02-20 10:00:00,BMFBOVESPA:IBOV,85803.953 +25598,2018-02-21 10:00:00,BMFBOVESPA:IBOV,86051.82 +25599,2018-02-22 10:00:00,BMFBOVESPA:IBOV,86686.445 +25600,2018-02-23 10:00:00,BMFBOVESPA:IBOV,87293.242 +25601,2018-02-26 10:00:00,BMFBOVESPA:IBOV,87652.641 +25602,2018-02-27 10:00:00,BMFBOVESPA:IBOV,86935.438 +25603,2018-02-28 10:00:00,BMFBOVESPA:IBOV,85353.594 +25604,2018-03-01 10:00:00,BMFBOVESPA:IBOV,85377.789 +25605,2018-03-02 10:00:00,BMFBOVESPA:IBOV,85761.336 +25606,2018-03-05 10:00:00,BMFBOVESPA:IBOV,86022.828 +25607,2018-03-06 10:00:00,BMFBOVESPA:IBOV,85653.016 +25608,2018-03-07 10:00:00,BMFBOVESPA:IBOV,85483.555 +25609,2018-03-08 10:00:00,BMFBOVESPA:IBOV,84984.609 +25610,2018-03-09 10:00:00,BMFBOVESPA:IBOV,86371.414 +25611,2018-03-12 10:00:00,BMFBOVESPA:IBOV,86900.43 +25612,2018-03-13 10:00:00,BMFBOVESPA:IBOV,86383.844 +25613,2018-03-14 10:00:00,BMFBOVESPA:IBOV,86050.961 +25614,2018-03-15 10:00:00,BMFBOVESPA:IBOV,84928.203 +25615,2018-03-16 10:00:00,BMFBOVESPA:IBOV,84886.484 +25616,2018-03-19 10:00:00,BMFBOVESPA:IBOV,83913.063 +25617,2018-03-20 10:00:00,BMFBOVESPA:IBOV,84163.797 +25618,2018-03-21 10:00:00,BMFBOVESPA:IBOV,84976.586 +25619,2018-03-22 10:00:00,BMFBOVESPA:IBOV,84767.883 +25620,2018-03-23 10:00:00,BMFBOVESPA:IBOV,84377.195 +25621,2018-03-26 10:00:00,BMFBOVESPA:IBOV,85087.859 +25622,2018-03-27 10:00:00,BMFBOVESPA:IBOV,83808.055 +25623,2018-03-28 10:00:00,BMFBOVESPA:IBOV,83874.133 +25624,2018-03-29 10:00:00,BMFBOVESPA:IBOV,85365.563 +25625,2018-04-02 10:00:00,BMFBOVESPA:IBOV,84666.438 +25626,2018-04-03 10:00:00,BMFBOVESPA:IBOV,84623.461 +25627,2018-04-04 10:00:00,BMFBOVESPA:IBOV,84359.688 +25628,2018-04-05 10:00:00,BMFBOVESPA:IBOV,85209.656 +25629,2018-04-06 10:00:00,BMFBOVESPA:IBOV,84820.422 +25630,2018-04-09 10:00:00,BMFBOVESPA:IBOV,83307.227 +25631,2018-04-10 10:00:00,BMFBOVESPA:IBOV,84510.359 +25632,2018-04-11 10:00:00,BMFBOVESPA:IBOV,85245.586 +25633,2018-04-12 10:00:00,BMFBOVESPA:IBOV,85443.531 +25634,2018-04-13 10:00:00,BMFBOVESPA:IBOV,84334.414 +25635,2018-04-16 10:00:00,BMFBOVESPA:IBOV,82861.578 +25636,2018-04-17 10:00:00,BMFBOVESPA:IBOV,84086.125 +25637,2018-04-18 10:00:00,BMFBOVESPA:IBOV,85776.461 +25638,2018-04-19 10:00:00,BMFBOVESPA:IBOV,85824.258 +25639,2018-04-20 10:00:00,BMFBOVESPA:IBOV,85550.086 +25640,2018-04-23 10:00:00,BMFBOVESPA:IBOV,85602.5 +25641,2018-04-24 10:00:00,BMFBOVESPA:IBOV,85469.078 +25642,2018-04-25 10:00:00,BMFBOVESPA:IBOV,85044.383 +25643,2018-04-26 10:00:00,BMFBOVESPA:IBOV,86383.195 +25644,2018-04-27 10:00:00,BMFBOVESPA:IBOV,86444.664 +25645,2018-04-30 10:00:00,BMFBOVESPA:IBOV,86115.5 +25646,2018-05-02 10:00:00,BMFBOVESPA:IBOV,84547.086 +25647,2018-05-03 10:00:00,BMFBOVESPA:IBOV,83288.141 +25648,2018-05-04 10:00:00,BMFBOVESPA:IBOV,83118.031 +25649,2018-05-07 10:00:00,BMFBOVESPA:IBOV,82714.422 +25650,2018-05-08 10:00:00,BMFBOVESPA:IBOV,82956.047 +25651,2018-05-09 10:00:00,BMFBOVESPA:IBOV,84265.492 +25652,2018-05-10 10:00:00,BMFBOVESPA:IBOV,85861.195 +25653,2018-05-11 10:00:00,BMFBOVESPA:IBOV,85220.234 +25654,2018-05-14 10:00:00,BMFBOVESPA:IBOV,85232.188 +25655,2018-05-15 10:00:00,BMFBOVESPA:IBOV,85130.422 +25656,2018-05-16 10:00:00,BMFBOVESPA:IBOV,86536.969 +25657,2018-05-17 10:00:00,BMFBOVESPA:IBOV,83621.945 +25658,2018-05-18 10:00:00,BMFBOVESPA:IBOV,83081.883 +25659,2018-05-21 10:00:00,BMFBOVESPA:IBOV,81815.313 +25660,2018-05-22 10:00:00,BMFBOVESPA:IBOV,82738.883 +25661,2018-05-23 10:00:00,BMFBOVESPA:IBOV,80867.289 +25662,2018-05-24 10:00:00,BMFBOVESPA:IBOV,80122.313 +25663,2018-05-25 10:00:00,BMFBOVESPA:IBOV,78897.664 +25664,2018-05-28 10:00:00,BMFBOVESPA:IBOV,75355.836 +25665,2018-05-29 10:00:00,BMFBOVESPA:IBOV,76071.977 +25666,2018-05-30 10:00:00,BMFBOVESPA:IBOV,76753.617 +25667,2018-06-01 10:00:00,BMFBOVESPA:IBOV,77239.75 +25668,2018-06-04 10:00:00,BMFBOVESPA:IBOV,78596.063 +25669,2018-06-05 10:00:00,BMFBOVESPA:IBOV,76641.727 +25670,2018-06-06 10:00:00,BMFBOVESPA:IBOV,76117.227 +25671,2018-06-07 10:00:00,BMFBOVESPA:IBOV,73851.469 +25672,2018-06-08 10:00:00,BMFBOVESPA:IBOV,72942.07 +25673,2018-06-11 10:00:00,BMFBOVESPA:IBOV,72307.773 +25674,2018-06-12 10:00:00,BMFBOVESPA:IBOV,72754.133 +25675,2018-06-13 10:00:00,BMFBOVESPA:IBOV,72122.133 +25676,2018-06-14 10:00:00,BMFBOVESPA:IBOV,71421.188 +25677,2018-06-15 10:00:00,BMFBOVESPA:IBOV,70757.734 +25678,2018-06-18 10:00:00,BMFBOVESPA:IBOV,69814.734 +25679,2018-06-19 10:00:00,BMFBOVESPA:IBOV,71394.344 +25680,2018-06-20 10:00:00,BMFBOVESPA:IBOV,72123.414 +25681,2018-06-21 10:00:00,BMFBOVESPA:IBOV,70074.898 +25682,2018-06-22 10:00:00,BMFBOVESPA:IBOV,70640.648 +25683,2018-06-25 10:00:00,BMFBOVESPA:IBOV,70952.969 +25684,2018-06-26 10:00:00,BMFBOVESPA:IBOV,71404.594 +25685,2018-06-27 10:00:00,BMFBOVESPA:IBOV,70609.0 +25686,2018-06-28 10:00:00,BMFBOVESPA:IBOV,71766.523 +25687,2018-06-29 10:00:00,BMFBOVESPA:IBOV,72762.508 +25688,2018-07-02 10:00:00,BMFBOVESPA:IBOV,72839.742 +25689,2018-07-03 10:00:00,BMFBOVESPA:IBOV,73667.75 +25690,2018-07-04 10:00:00,BMFBOVESPA:IBOV,74743.109 +25691,2018-07-05 10:00:00,BMFBOVESPA:IBOV,74553.063 +25692,2018-07-06 10:00:00,BMFBOVESPA:IBOV,75010.391 +25693,2018-07-10 10:00:00,BMFBOVESPA:IBOV,74862.383 +25694,2018-07-11 10:00:00,BMFBOVESPA:IBOV,74398.547 +25695,2018-07-12 10:00:00,BMFBOVESPA:IBOV,75856.219 +25696,2018-07-13 10:00:00,BMFBOVESPA:IBOV,76594.352 +25697,2018-07-16 10:00:00,BMFBOVESPA:IBOV,76652.578 +25698,2018-07-17 10:00:00,BMFBOVESPA:IBOV,78130.297 +25699,2018-07-18 10:00:00,BMFBOVESPA:IBOV,77362.633 +25700,2018-07-19 10:00:00,BMFBOVESPA:IBOV,77486.844 +25701,2018-07-20 10:00:00,BMFBOVESPA:IBOV,78571.289 +25702,2018-07-23 10:00:00,BMFBOVESPA:IBOV,77996.117 +25703,2018-07-24 10:00:00,BMFBOVESPA:IBOV,79154.977 +25704,2018-07-25 10:00:00,BMFBOVESPA:IBOV,80218.039 +25705,2018-07-26 10:00:00,BMFBOVESPA:IBOV,79405.344 +25706,2018-07-27 10:00:00,BMFBOVESPA:IBOV,79866.102 +25707,2018-07-30 10:00:00,BMFBOVESPA:IBOV,80275.594 +25708,2018-07-31 10:00:00,BMFBOVESPA:IBOV,79220.43 +25709,2018-08-01 10:00:00,BMFBOVESPA:IBOV,79301.648 +25710,2018-08-02 10:00:00,BMFBOVESPA:IBOV,79636.688 +25711,2018-08-03 10:00:00,BMFBOVESPA:IBOV,81434.977 +25712,2018-08-06 10:00:00,BMFBOVESPA:IBOV,81050.758 +25713,2018-08-07 10:00:00,BMFBOVESPA:IBOV,80346.523 +25714,2018-08-08 10:00:00,BMFBOVESPA:IBOV,79151.703 +25715,2018-08-09 10:00:00,BMFBOVESPA:IBOV,78767.992 +25716,2018-08-10 10:00:00,BMFBOVESPA:IBOV,76514.352 +25717,2018-08-13 10:00:00,BMFBOVESPA:IBOV,77496.453 +25718,2018-08-14 10:00:00,BMFBOVESPA:IBOV,78602.109 +25719,2018-08-15 10:00:00,BMFBOVESPA:IBOV,77077.992 +25720,2018-08-16 10:00:00,BMFBOVESPA:IBOV,76818.719 +25721,2018-08-17 10:00:00,BMFBOVESPA:IBOV,76028.5 +25722,2018-08-20 10:00:00,BMFBOVESPA:IBOV,76327.891 +25723,2018-08-21 10:00:00,BMFBOVESPA:IBOV,75180.398 +25724,2018-08-22 10:00:00,BMFBOVESPA:IBOV,76902.297 +25725,2018-08-23 10:00:00,BMFBOVESPA:IBOV,75633.773 +25726,2018-08-24 10:00:00,BMFBOVESPA:IBOV,76262.227 +25727,2018-08-27 10:00:00,BMFBOVESPA:IBOV,77929.68 +25728,2018-08-28 10:00:00,BMFBOVESPA:IBOV,77473.18 +25729,2018-08-29 10:00:00,BMFBOVESPA:IBOV,78388.828 +25730,2018-08-30 10:00:00,BMFBOVESPA:IBOV,76404.094 +25731,2018-08-31 10:00:00,BMFBOVESPA:IBOV,76677.531 +25732,2018-09-03 10:00:00,BMFBOVESPA:IBOV,76192.727 +25733,2018-09-04 10:00:00,BMFBOVESPA:IBOV,74711.797 +25734,2018-09-05 10:00:00,BMFBOVESPA:IBOV,75092.273 +25735,2018-09-06 10:00:00,BMFBOVESPA:IBOV,76416.008 +25736,2018-09-10 10:00:00,BMFBOVESPA:IBOV,76436.352 +25737,2018-09-11 10:00:00,BMFBOVESPA:IBOV,74656.508 +25738,2018-09-12 10:00:00,BMFBOVESPA:IBOV,75124.813 +25739,2018-09-13 10:00:00,BMFBOVESPA:IBOV,74686.672 +25740,2018-09-14 10:00:00,BMFBOVESPA:IBOV,75429.094 +25741,2018-09-17 10:00:00,BMFBOVESPA:IBOV,76788.852 +25742,2018-09-18 10:00:00,BMFBOVESPA:IBOV,78313.961 +25743,2018-09-19 10:00:00,BMFBOVESPA:IBOV,78168.656 +25744,2018-09-20 10:00:00,BMFBOVESPA:IBOV,78116.008 +25745,2018-09-21 10:00:00,BMFBOVESPA:IBOV,79444.289 +25746,2018-09-24 10:00:00,BMFBOVESPA:IBOV,77984.18 +25747,2018-09-25 10:00:00,BMFBOVESPA:IBOV,78630.141 +25748,2018-09-26 10:00:00,BMFBOVESPA:IBOV,78656.156 +25749,2018-09-27 10:00:00,BMFBOVESPA:IBOV,80000.094 +25750,2018-09-28 10:00:00,BMFBOVESPA:IBOV,79342.422 +25751,2018-10-01 10:00:00,BMFBOVESPA:IBOV,78623.656 +25752,2018-10-02 10:00:00,BMFBOVESPA:IBOV,81612.281 +25753,2018-10-03 10:00:00,BMFBOVESPA:IBOV,83273.398 +25754,2018-10-04 10:00:00,BMFBOVESPA:IBOV,82952.813 +25755,2018-10-05 10:00:00,BMFBOVESPA:IBOV,82321.523 +25756,2018-10-08 10:00:00,BMFBOVESPA:IBOV,86083.906 +25757,2018-10-09 10:00:00,BMFBOVESPA:IBOV,86087.547 +25758,2018-10-10 10:00:00,BMFBOVESPA:IBOV,83679.109 +25759,2018-10-11 10:00:00,BMFBOVESPA:IBOV,82921.078 +25760,2018-10-15 10:00:00,BMFBOVESPA:IBOV,83359.758 +25761,2018-10-16 10:00:00,BMFBOVESPA:IBOV,85717.563 +25762,2018-10-17 10:00:00,BMFBOVESPA:IBOV,85763.953 +25763,2018-10-18 10:00:00,BMFBOVESPA:IBOV,83847.117 +25764,2018-10-19 10:00:00,BMFBOVESPA:IBOV,84219.742 +25765,2018-10-22 10:00:00,BMFBOVESPA:IBOV,85596.688 +25766,2018-10-23 10:00:00,BMFBOVESPA:IBOV,85300.031 +25767,2018-10-24 10:00:00,BMFBOVESPA:IBOV,83063.563 +25768,2018-10-25 10:00:00,BMFBOVESPA:IBOV,84083.508 +25769,2018-10-26 10:00:00,BMFBOVESPA:IBOV,85719.867 +25770,2018-10-29 10:00:00,BMFBOVESPA:IBOV,83796.711 +25771,2018-10-30 10:00:00,BMFBOVESPA:IBOV,86885.711 +25772,2018-10-31 10:00:00,BMFBOVESPA:IBOV,87423.547 +25773,2018-11-01 10:00:00,BMFBOVESPA:IBOV,88419.047 +25774,2018-11-05 10:00:00,BMFBOVESPA:IBOV,89598.156 +25775,2018-11-06 10:00:00,BMFBOVESPA:IBOV,88668.922 +25776,2018-11-07 10:00:00,BMFBOVESPA:IBOV,87714.352 +25777,2018-11-08 10:00:00,BMFBOVESPA:IBOV,85620.133 +25778,2018-11-09 10:00:00,BMFBOVESPA:IBOV,85641.211 +25779,2018-11-12 10:00:00,BMFBOVESPA:IBOV,85524.703 +25780,2018-11-13 10:00:00,BMFBOVESPA:IBOV,84914.109 +25781,2018-11-14 10:00:00,BMFBOVESPA:IBOV,85973.063 +25782,2018-11-16 10:00:00,BMFBOVESPA:IBOV,88515.273 +25783,2018-11-19 10:00:00,BMFBOVESPA:IBOV,87900.828 +25784,2018-11-20 10:00:00,BMFBOVESPA:IBOV,87900.828 +25785,2018-11-21 10:00:00,BMFBOVESPA:IBOV,87268.797 +25786,2018-11-22 10:00:00,BMFBOVESPA:IBOV,87477.438 +25787,2018-11-23 10:00:00,BMFBOVESPA:IBOV,86230.219 +25788,2018-11-26 10:00:00,BMFBOVESPA:IBOV,85546.508 +25789,2018-11-27 10:00:00,BMFBOVESPA:IBOV,87891.18 +25790,2018-11-28 10:00:00,BMFBOVESPA:IBOV,89250.82 +25791,2018-11-29 10:00:00,BMFBOVESPA:IBOV,89709.563 +25792,2018-11-30 10:00:00,BMFBOVESPA:IBOV,89504.031 +25793,2018-12-03 10:00:00,BMFBOVESPA:IBOV,89820.094 +25794,2018-12-04 10:00:00,BMFBOVESPA:IBOV,88624.453 +25795,2018-12-05 10:00:00,BMFBOVESPA:IBOV,89039.789 +25796,2018-12-06 10:00:00,BMFBOVESPA:IBOV,88846.477 +25797,2018-12-07 10:00:00,BMFBOVESPA:IBOV,88115.07 +25798,2018-12-10 10:00:00,BMFBOVESPA:IBOV,85914.711 +25799,2018-12-11 10:00:00,BMFBOVESPA:IBOV,86419.57 +25800,2018-12-12 10:00:00,BMFBOVESPA:IBOV,86977.461 +25801,2018-12-13 10:00:00,BMFBOVESPA:IBOV,87837.594 +25802,2018-12-14 10:00:00,BMFBOVESPA:IBOV,87449.5 +25803,2018-12-17 10:00:00,BMFBOVESPA:IBOV,86399.68 +25804,2018-12-18 10:00:00,BMFBOVESPA:IBOV,86610.492 +25805,2018-12-19 10:00:00,BMFBOVESPA:IBOV,85673.523 +25806,2018-12-20 10:00:00,BMFBOVESPA:IBOV,85269.289 +25807,2018-12-21 10:00:00,BMFBOVESPA:IBOV,85697.148 +25808,2018-12-26 10:00:00,BMFBOVESPA:IBOV,85136.102 +25809,2018-12-27 10:00:00,BMFBOVESPA:IBOV,85460.203 +25810,2018-12-28 10:00:00,BMFBOVESPA:IBOV,87887.258 +25811,2019-01-02 10:00:00,BMFBOVESPA:IBOV,91012.313 +25812,2019-01-03 10:00:00,BMFBOVESPA:IBOV,91564.25 +25813,2019-01-04 10:00:00,BMFBOVESPA:IBOV,91840.789 +25814,2019-01-07 10:00:00,BMFBOVESPA:IBOV,91699.047 +25815,2019-01-08 10:00:00,BMFBOVESPA:IBOV,92031.859 +25816,2019-01-09 10:00:00,BMFBOVESPA:IBOV,93613.039 +25817,2019-01-10 10:00:00,BMFBOVESPA:IBOV,93805.93 +25818,2019-01-11 10:00:00,BMFBOVESPA:IBOV,93658.313 +25819,2019-01-14 10:00:00,BMFBOVESPA:IBOV,94474.133 +25820,2019-01-15 10:00:00,BMFBOVESPA:IBOV,94055.719 +25821,2019-01-16 10:00:00,BMFBOVESPA:IBOV,94393.07 +25822,2019-01-17 10:00:00,BMFBOVESPA:IBOV,95351.094 +25823,2019-01-18 10:00:00,BMFBOVESPA:IBOV,96096.75 +25824,2019-01-21 10:00:00,BMFBOVESPA:IBOV,96009.773 +25825,2019-01-22 10:00:00,BMFBOVESPA:IBOV,95103.383 +25826,2019-01-23 10:00:00,BMFBOVESPA:IBOV,96558.422 +25827,2019-01-24 10:00:00,BMFBOVESPA:IBOV,97677.188 +25828,2019-01-28 10:00:00,BMFBOVESPA:IBOV,95443.883 +25829,2019-01-29 10:00:00,BMFBOVESPA:IBOV,95639.328 +25830,2019-01-30 10:00:00,BMFBOVESPA:IBOV,96996.211 +25831,2019-01-31 10:00:00,BMFBOVESPA:IBOV,97393.742 +25832,2019-02-01 10:00:00,BMFBOVESPA:IBOV,97861.273 +25833,2019-02-04 10:00:00,BMFBOVESPA:IBOV,98588.633 +25834,2019-02-05 10:00:00,BMFBOVESPA:IBOV,98311.203 +25835,2019-02-06 10:00:00,BMFBOVESPA:IBOV,94635.57 +25836,2019-02-07 10:00:00,BMFBOVESPA:IBOV,94405.594 +25837,2019-02-08 10:00:00,BMFBOVESPA:IBOV,95343.102 +25838,2019-02-11 10:00:00,BMFBOVESPA:IBOV,94412.906 +25839,2019-02-12 10:00:00,BMFBOVESPA:IBOV,96168.398 +25840,2019-02-13 10:00:00,BMFBOVESPA:IBOV,95842.398 +25841,2019-02-14 10:00:00,BMFBOVESPA:IBOV,98015.094 +25842,2019-02-15 10:00:00,BMFBOVESPA:IBOV,97525.906 +25843,2019-02-18 10:00:00,BMFBOVESPA:IBOV,96509.891 +25844,2019-02-19 10:00:00,BMFBOVESPA:IBOV,97659.148 +25845,2019-02-20 10:00:00,BMFBOVESPA:IBOV,96544.813 +25846,2019-02-21 10:00:00,BMFBOVESPA:IBOV,96932.273 +25847,2019-02-22 10:00:00,BMFBOVESPA:IBOV,97885.602 +25848,2019-02-25 10:00:00,BMFBOVESPA:IBOV,97239.898 +25849,2019-02-26 10:00:00,BMFBOVESPA:IBOV,97602.5 +25850,2019-02-27 10:00:00,BMFBOVESPA:IBOV,97307.313 +25851,2019-02-28 10:00:00,BMFBOVESPA:IBOV,95584.352 +25852,2019-03-01 10:00:00,BMFBOVESPA:IBOV,94603.75 +25853,2019-03-06 10:00:00,BMFBOVESPA:IBOV,94216.867 +25854,2019-03-07 10:00:00,BMFBOVESPA:IBOV,94340.172 +25855,2019-03-08 10:00:00,BMFBOVESPA:IBOV,95364.852 +25856,2019-03-11 10:00:00,BMFBOVESPA:IBOV,98026.617 +25857,2019-03-12 10:00:00,BMFBOVESPA:IBOV,97828.031 +25858,2019-03-13 10:00:00,BMFBOVESPA:IBOV,98903.883 +25859,2019-03-14 10:00:00,BMFBOVESPA:IBOV,98604.672 +25860,2019-03-15 10:00:00,BMFBOVESPA:IBOV,99136.742 +25861,2019-03-18 10:00:00,BMFBOVESPA:IBOV,99993.922 +25862,2019-03-19 10:00:00,BMFBOVESPA:IBOV,99588.367 +25863,2019-03-20 10:00:00,BMFBOVESPA:IBOV,98041.367 +25864,2019-03-21 10:00:00,BMFBOVESPA:IBOV,96729.078 +25865,2019-03-22 10:00:00,BMFBOVESPA:IBOV,93735.148 +25866,2019-03-25 10:00:00,BMFBOVESPA:IBOV,93662.008 +25867,2019-03-26 10:00:00,BMFBOVESPA:IBOV,95306.82 +25868,2019-03-27 10:00:00,BMFBOVESPA:IBOV,91903.398 +25869,2019-03-28 10:00:00,BMFBOVESPA:IBOV,94388.938 +25870,2019-03-29 10:00:00,BMFBOVESPA:IBOV,95414.547 +25871,2019-04-01 10:00:00,BMFBOVESPA:IBOV,96054.453 +25872,2019-04-02 10:00:00,BMFBOVESPA:IBOV,95386.758 +25873,2019-04-03 10:00:00,BMFBOVESPA:IBOV,94491.477 +25874,2019-04-04 10:00:00,BMFBOVESPA:IBOV,96313.063 +25875,2019-04-05 10:00:00,BMFBOVESPA:IBOV,97108.172 +25876,2019-04-08 10:00:00,BMFBOVESPA:IBOV,97369.289 +25877,2019-04-09 10:00:00,BMFBOVESPA:IBOV,96291.789 +25878,2019-04-10 10:00:00,BMFBOVESPA:IBOV,95953.453 +25879,2019-04-11 10:00:00,BMFBOVESPA:IBOV,94754.703 +25880,2019-04-12 10:00:00,BMFBOVESPA:IBOV,92875.0 +25881,2019-04-15 10:00:00,BMFBOVESPA:IBOV,93082.969 +25882,2019-04-16 10:00:00,BMFBOVESPA:IBOV,94333.313 +25883,2019-04-17 10:00:00,BMFBOVESPA:IBOV,93284.75 +25884,2019-04-18 10:00:00,BMFBOVESPA:IBOV,94578.258 +25885,2019-04-22 10:00:00,BMFBOVESPA:IBOV,94588.063 +25886,2019-04-23 10:00:00,BMFBOVESPA:IBOV,95923.242 +25887,2019-04-24 10:00:00,BMFBOVESPA:IBOV,95045.43 +25888,2019-04-25 10:00:00,BMFBOVESPA:IBOV,96552.031 +25889,2019-04-26 10:00:00,BMFBOVESPA:IBOV,96236.039 +25890,2019-04-29 10:00:00,BMFBOVESPA:IBOV,96187.75 +25891,2019-04-30 10:00:00,BMFBOVESPA:IBOV,96353.328 +25892,2019-05-02 10:00:00,BMFBOVESPA:IBOV,95527.617 +25893,2019-05-03 10:00:00,BMFBOVESPA:IBOV,96007.891 +25894,2019-05-06 10:00:00,BMFBOVESPA:IBOV,95008.656 +25895,2019-05-07 10:00:00,BMFBOVESPA:IBOV,94388.727 +25896,2019-05-08 10:00:00,BMFBOVESPA:IBOV,95596.609 +25897,2019-05-09 10:00:00,BMFBOVESPA:IBOV,94807.852 +25898,2019-05-10 10:00:00,BMFBOVESPA:IBOV,94257.563 +25899,2019-05-13 10:00:00,BMFBOVESPA:IBOV,91726.539 +25900,2019-05-14 10:00:00,BMFBOVESPA:IBOV,92092.438 +25901,2019-05-15 10:00:00,BMFBOVESPA:IBOV,91623.438 +25902,2019-05-16 10:00:00,BMFBOVESPA:IBOV,90024.469 +25903,2019-05-17 10:00:00,BMFBOVESPA:IBOV,89992.727 +25904,2019-05-20 10:00:00,BMFBOVESPA:IBOV,91946.188 +25905,2019-05-21 10:00:00,BMFBOVESPA:IBOV,94484.633 +25906,2019-05-22 10:00:00,BMFBOVESPA:IBOV,94360.656 +25907,2019-05-23 10:00:00,BMFBOVESPA:IBOV,93910.031 +25908,2019-05-24 10:00:00,BMFBOVESPA:IBOV,93627.797 +25909,2019-05-27 10:00:00,BMFBOVESPA:IBOV,94864.25 +25910,2019-05-28 10:00:00,BMFBOVESPA:IBOV,96392.758 +25911,2019-05-29 10:00:00,BMFBOVESPA:IBOV,96566.547 +25912,2019-05-30 10:00:00,BMFBOVESPA:IBOV,97457.359 +25913,2019-05-31 10:00:00,BMFBOVESPA:IBOV,97030.32 +25914,2019-06-03 10:00:00,BMFBOVESPA:IBOV,97020.477 +25915,2019-06-04 10:00:00,BMFBOVESPA:IBOV,97380.281 +25916,2019-06-05 10:00:00,BMFBOVESPA:IBOV,95998.75 +25917,2019-06-06 10:00:00,BMFBOVESPA:IBOV,97204.852 +25918,2019-06-07 10:00:00,BMFBOVESPA:IBOV,97821.258 +25919,2019-06-10 10:00:00,BMFBOVESPA:IBOV,97466.688 +25920,2019-06-11 10:00:00,BMFBOVESPA:IBOV,98960.0 +25921,2019-06-12 10:00:00,BMFBOVESPA:IBOV,98320.883 +25922,2019-06-13 10:00:00,BMFBOVESPA:IBOV,98773.703 +25923,2019-06-14 10:00:00,BMFBOVESPA:IBOV,98040.063 +25924,2019-06-17 10:00:00,BMFBOVESPA:IBOV,97623.25 +25925,2019-06-18 10:00:00,BMFBOVESPA:IBOV,99404.391 +25926,2019-06-19 10:00:00,BMFBOVESPA:IBOV,100303.41 +25927,2019-06-21 10:00:00,BMFBOVESPA:IBOV,102012.64 +25928,2019-06-24 10:00:00,BMFBOVESPA:IBOV,102062.33 +25929,2019-06-25 10:00:00,BMFBOVESPA:IBOV,100092.95 +25930,2019-06-26 10:00:00,BMFBOVESPA:IBOV,100688.63 +25931,2019-06-27 10:00:00,BMFBOVESPA:IBOV,100723.97 +25932,2019-06-28 10:00:00,BMFBOVESPA:IBOV,100967.2 +25933,2019-07-01 10:00:00,BMFBOVESPA:IBOV,101339.68 +25934,2019-07-02 10:00:00,BMFBOVESPA:IBOV,100605.17 +25935,2019-07-03 10:00:00,BMFBOVESPA:IBOV,102043.11 +25936,2019-07-04 10:00:00,BMFBOVESPA:IBOV,103636.17 +25937,2019-07-05 10:00:00,BMFBOVESPA:IBOV,104089.47 +25938,2019-07-08 10:00:00,BMFBOVESPA:IBOV,104530.22 +25939,2019-07-10 10:00:00,BMFBOVESPA:IBOV,105817.06 +25940,2019-07-11 10:00:00,BMFBOVESPA:IBOV,105146.44 +25941,2019-07-12 10:00:00,BMFBOVESPA:IBOV,103905.99 +25942,2019-07-15 10:00:00,BMFBOVESPA:IBOV,103802.69 +25943,2019-07-16 10:00:00,BMFBOVESPA:IBOV,103775.41 +25944,2019-07-17 10:00:00,BMFBOVESPA:IBOV,103855.53 +25945,2019-07-18 10:00:00,BMFBOVESPA:IBOV,104716.59 +25946,2019-07-19 10:00:00,BMFBOVESPA:IBOV,103451.93 +25947,2019-07-22 10:00:00,BMFBOVESPA:IBOV,103949.46 +25948,2019-07-23 10:00:00,BMFBOVESPA:IBOV,103704.28 +25949,2019-07-24 10:00:00,BMFBOVESPA:IBOV,104119.54 +25950,2019-07-25 10:00:00,BMFBOVESPA:IBOV,102654.58 +25951,2019-07-26 10:00:00,BMFBOVESPA:IBOV,102818.93 +25952,2019-07-29 10:00:00,BMFBOVESPA:IBOV,103482.63 +25953,2019-07-30 10:00:00,BMFBOVESPA:IBOV,102932.76 +25954,2019-07-31 10:00:00,BMFBOVESPA:IBOV,101812.13 +25955,2019-08-01 10:00:00,BMFBOVESPA:IBOV,102125.94 +25956,2019-08-02 10:00:00,BMFBOVESPA:IBOV,102673.68 +25957,2019-08-05 10:00:00,BMFBOVESPA:IBOV,100097.75 +25958,2019-08-06 10:00:00,BMFBOVESPA:IBOV,102163.69 +25959,2019-08-07 10:00:00,BMFBOVESPA:IBOV,102782.37 +25960,2019-08-08 10:00:00,BMFBOVESPA:IBOV,104115.23 +25961,2019-08-09 10:00:00,BMFBOVESPA:IBOV,103996.16 +25962,2019-08-12 10:00:00,BMFBOVESPA:IBOV,101915.22 +25963,2019-08-13 10:00:00,BMFBOVESPA:IBOV,103299.47 +25964,2019-08-14 10:00:00,BMFBOVESPA:IBOV,100258.01 +25965,2019-08-15 10:00:00,BMFBOVESPA:IBOV,99056.906 +25966,2019-08-16 10:00:00,BMFBOVESPA:IBOV,99805.781 +25967,2019-08-19 10:00:00,BMFBOVESPA:IBOV,99468.672 +25968,2019-08-20 10:00:00,BMFBOVESPA:IBOV,99222.25 +25969,2019-08-21 10:00:00,BMFBOVESPA:IBOV,101201.9 +25970,2019-08-22 10:00:00,BMFBOVESPA:IBOV,100011.28 +25971,2019-08-23 10:00:00,BMFBOVESPA:IBOV,97667.492 +25972,2019-08-26 10:00:00,BMFBOVESPA:IBOV,96429.602 +25973,2019-08-27 10:00:00,BMFBOVESPA:IBOV,97276.188 +25974,2019-08-28 10:00:00,BMFBOVESPA:IBOV,98193.531 +25975,2019-08-29 10:00:00,BMFBOVESPA:IBOV,100524.43 +25976,2019-08-30 10:00:00,BMFBOVESPA:IBOV,101134.61 +25977,2019-09-02 10:00:00,BMFBOVESPA:IBOV,100625.74 +25978,2019-09-03 10:00:00,BMFBOVESPA:IBOV,99680.828 +25979,2019-09-04 10:00:00,BMFBOVESPA:IBOV,101200.89 +25980,2019-09-05 10:00:00,BMFBOVESPA:IBOV,102243.0 +25981,2019-09-06 10:00:00,BMFBOVESPA:IBOV,102935.43 +25982,2019-09-09 10:00:00,BMFBOVESPA:IBOV,103180.59 +25983,2019-09-10 10:00:00,BMFBOVESPA:IBOV,103031.5 +25984,2019-09-11 10:00:00,BMFBOVESPA:IBOV,103445.6 +25985,2019-09-12 10:00:00,BMFBOVESPA:IBOV,104370.91 +25986,2019-09-13 10:00:00,BMFBOVESPA:IBOV,103501.18 +25987,2019-09-16 10:00:00,BMFBOVESPA:IBOV,103680.41 +25988,2019-09-17 10:00:00,BMFBOVESPA:IBOV,104616.86 +25989,2019-09-18 10:00:00,BMFBOVESPA:IBOV,104531.93 +25990,2019-09-19 10:00:00,BMFBOVESPA:IBOV,104339.16 +25991,2019-09-20 10:00:00,BMFBOVESPA:IBOV,104817.4 +25992,2019-09-23 10:00:00,BMFBOVESPA:IBOV,104637.82 +25993,2019-09-24 10:00:00,BMFBOVESPA:IBOV,103875.66 +25994,2019-09-25 10:00:00,BMFBOVESPA:IBOV,104480.98 +25995,2019-09-26 10:00:00,BMFBOVESPA:IBOV,105319.4 +25996,2019-09-27 10:00:00,BMFBOVESPA:IBOV,105077.63 +25997,2019-09-30 10:00:00,BMFBOVESPA:IBOV,104745.32 +25998,2019-10-01 10:00:00,BMFBOVESPA:IBOV,104053.4 +25999,2019-10-02 10:00:00,BMFBOVESPA:IBOV,101031.44 +26000,2019-10-03 10:00:00,BMFBOVESPA:IBOV,101516.04 +26001,2019-10-04 10:00:00,BMFBOVESPA:IBOV,102551.32 +26002,2019-10-07 10:00:00,BMFBOVESPA:IBOV,100572.77 +26003,2019-10-08 10:00:00,BMFBOVESPA:IBOV,99981.398 +26004,2019-10-09 10:00:00,BMFBOVESPA:IBOV,101248.78 +26005,2019-10-10 10:00:00,BMFBOVESPA:IBOV,101817.13 +26006,2019-10-11 10:00:00,BMFBOVESPA:IBOV,103831.92 +26007,2019-10-14 10:00:00,BMFBOVESPA:IBOV,104301.58 +26008,2019-10-15 10:00:00,BMFBOVESPA:IBOV,104489.56 +26009,2019-10-16 10:00:00,BMFBOVESPA:IBOV,105422.8 +26010,2019-10-17 10:00:00,BMFBOVESPA:IBOV,105015.77 +26011,2019-10-18 10:00:00,BMFBOVESPA:IBOV,104728.89 +26012,2019-10-21 10:00:00,BMFBOVESPA:IBOV,106022.28 +26013,2019-10-22 10:00:00,BMFBOVESPA:IBOV,107381.11 +26014,2019-10-23 10:00:00,BMFBOVESPA:IBOV,107543.59 +26015,2019-10-24 10:00:00,BMFBOVESPA:IBOV,106986.15 +26016,2019-10-25 10:00:00,BMFBOVESPA:IBOV,107363.77 +26017,2019-10-28 10:00:00,BMFBOVESPA:IBOV,108187.06 +26018,2019-10-29 10:00:00,BMFBOVESPA:IBOV,107556.26 +26019,2019-10-30 10:00:00,BMFBOVESPA:IBOV,108407.54 +26020,2019-10-31 10:00:00,BMFBOVESPA:IBOV,107219.83 +26021,2019-11-01 10:00:00,BMFBOVESPA:IBOV,108195.63 +26022,2019-11-04 10:00:00,BMFBOVESPA:IBOV,108779.33 +26023,2019-11-05 10:00:00,BMFBOVESPA:IBOV,108719.02 +26024,2019-11-06 10:00:00,BMFBOVESPA:IBOV,108360.22 +26025,2019-11-07 10:00:00,BMFBOVESPA:IBOV,109580.57 +26026,2019-11-08 10:00:00,BMFBOVESPA:IBOV,107628.98 +26027,2019-11-11 10:00:00,BMFBOVESPA:IBOV,108367.44 +26028,2019-11-12 10:00:00,BMFBOVESPA:IBOV,106751.11 +26029,2019-11-13 10:00:00,BMFBOVESPA:IBOV,106059.95 +26030,2019-11-14 10:00:00,BMFBOVESPA:IBOV,106556.88 +26031,2019-11-18 10:00:00,BMFBOVESPA:IBOV,106269.25 +26032,2019-11-19 10:00:00,BMFBOVESPA:IBOV,105864.18 +26033,2019-11-21 10:00:00,BMFBOVESPA:IBOV,107496.73 +26034,2019-11-22 10:00:00,BMFBOVESPA:IBOV,108692.28 +26035,2019-11-25 10:00:00,BMFBOVESPA:IBOV,108423.93 +26036,2019-11-26 10:00:00,BMFBOVESPA:IBOV,107059.4 +26037,2019-11-27 10:00:00,BMFBOVESPA:IBOV,107707.75 +26038,2019-11-28 10:00:00,BMFBOVESPA:IBOV,108290.09 +26039,2019-11-29 10:00:00,BMFBOVESPA:IBOV,108233.28 +26040,2019-12-02 10:00:00,BMFBOVESPA:IBOV,108927.83 +26041,2019-12-03 10:00:00,BMFBOVESPA:IBOV,108956.02 +26042,2019-12-04 10:00:00,BMFBOVESPA:IBOV,110300.93 +26043,2019-12-05 10:00:00,BMFBOVESPA:IBOV,110622.27 +26044,2019-12-06 10:00:00,BMFBOVESPA:IBOV,111125.75 +26045,2019-12-09 10:00:00,BMFBOVESPA:IBOV,110977.23 +26046,2019-12-10 10:00:00,BMFBOVESPA:IBOV,110672.01 +26047,2019-12-11 10:00:00,BMFBOVESPA:IBOV,110963.87 +26048,2019-12-12 10:00:00,BMFBOVESPA:IBOV,112199.74 +26049,2019-12-13 10:00:00,BMFBOVESPA:IBOV,112564.86 +26050,2019-12-16 10:00:00,BMFBOVESPA:IBOV,111896.04 +26051,2019-12-17 10:00:00,BMFBOVESPA:IBOV,112615.66 +26052,2019-12-18 10:00:00,BMFBOVESPA:IBOV,114314.65 +26053,2019-12-19 10:00:00,BMFBOVESPA:IBOV,115131.25 +26054,2019-12-20 10:00:00,BMFBOVESPA:IBOV,115121.08 +26055,2019-12-23 10:00:00,BMFBOVESPA:IBOV,115863.29 +26056,2019-12-26 10:00:00,BMFBOVESPA:IBOV,117203.2 +26057,2019-12-27 10:00:00,BMFBOVESPA:IBOV,116533.98 +26058,2019-12-30 10:00:00,BMFBOVESPA:IBOV,115645.34 +26059,2020-01-02 10:00:00,BMFBOVESPA:IBOV,118573.1 +26060,2020-01-03 10:00:00,BMFBOVESPA:IBOV,117706.66 +26061,2020-01-06 10:00:00,BMFBOVESPA:IBOV,116877.92 +26062,2020-01-07 10:00:00,BMFBOVESPA:IBOV,116661.94 +26063,2020-01-08 10:00:00,BMFBOVESPA:IBOV,116247.03 +26064,2020-01-09 10:00:00,BMFBOVESPA:IBOV,115947.11 +26065,2020-01-10 10:00:00,BMFBOVESPA:IBOV,115503.42 +26066,2020-01-13 10:00:00,BMFBOVESPA:IBOV,117325.28 +26067,2020-01-14 10:00:00,BMFBOVESPA:IBOV,117632.4 +26068,2020-01-15 10:00:00,BMFBOVESPA:IBOV,116414.35 +26069,2020-01-16 10:00:00,BMFBOVESPA:IBOV,116704.21 +26070,2020-01-17 10:00:00,BMFBOVESPA:IBOV,118478.3 +26071,2020-01-20 10:00:00,BMFBOVESPA:IBOV,118861.63 +26072,2020-01-21 10:00:00,BMFBOVESPA:IBOV,117026.04 +26073,2020-01-22 10:00:00,BMFBOVESPA:IBOV,118391.36 +26074,2020-01-23 10:00:00,BMFBOVESPA:IBOV,119527.63 +26075,2020-01-24 10:00:00,BMFBOVESPA:IBOV,118376.36 +26076,2020-01-27 10:00:00,BMFBOVESPA:IBOV,114481.84 +26077,2020-01-28 10:00:00,BMFBOVESPA:IBOV,116478.98 +26078,2020-01-29 10:00:00,BMFBOVESPA:IBOV,115384.84 +26079,2020-01-30 10:00:00,BMFBOVESPA:IBOV,115528.04 +26080,2020-01-31 10:00:00,BMFBOVESPA:IBOV,113760.57 +26081,2020-02-03 10:00:00,BMFBOVESPA:IBOV,114629.21 +26082,2020-02-04 10:00:00,BMFBOVESPA:IBOV,115556.71 +26083,2020-02-05 10:00:00,BMFBOVESPA:IBOV,116028.27 +26084,2020-02-06 10:00:00,BMFBOVESPA:IBOV,115189.97 +26085,2020-02-07 10:00:00,BMFBOVESPA:IBOV,113770.29 +26086,2020-02-10 10:00:00,BMFBOVESPA:IBOV,112570.3 +26087,2020-02-11 10:00:00,BMFBOVESPA:IBOV,115370.61 +26088,2020-02-12 10:00:00,BMFBOVESPA:IBOV,116674.13 +26089,2020-02-13 10:00:00,BMFBOVESPA:IBOV,115662.4 +26090,2020-02-14 10:00:00,BMFBOVESPA:IBOV,114380.71 +26091,2020-02-17 10:00:00,BMFBOVESPA:IBOV,115309.08 +26092,2020-02-18 10:00:00,BMFBOVESPA:IBOV,114977.29 +26093,2020-02-19 10:00:00,BMFBOVESPA:IBOV,116517.59 +26094,2020-02-20 10:00:00,BMFBOVESPA:IBOV,114586.24 +26095,2020-02-21 10:00:00,BMFBOVESPA:IBOV,113681.42 +26096,2020-02-26 10:00:00,BMFBOVESPA:IBOV,105718.29 +26097,2020-02-27 10:00:00,BMFBOVESPA:IBOV,102983.54 +26098,2020-02-28 10:00:00,BMFBOVESPA:IBOV,104171.57 +26099,2020-03-02 10:00:00,BMFBOVESPA:IBOV,106625.41 +26100,2020-03-03 10:00:00,BMFBOVESPA:IBOV,105537.14 +26101,2020-03-04 10:00:00,BMFBOVESPA:IBOV,107224.22 +26102,2020-03-05 10:00:00,BMFBOVESPA:IBOV,102233.24 +26103,2020-03-06 10:00:00,BMFBOVESPA:IBOV,97996.773 +26104,2020-03-09 10:00:00,BMFBOVESPA:IBOV,86067.203 +26105,2020-03-10 10:00:00,BMFBOVESPA:IBOV,92214.469 +26106,2020-03-11 10:00:00,BMFBOVESPA:IBOV,85171.133 +26107,2020-03-12 10:00:00,BMFBOVESPA:IBOV,72582.531 +26108,2020-03-13 10:00:00,BMFBOVESPA:IBOV,82677.906 +26109,2020-03-16 10:00:00,BMFBOVESPA:IBOV,71168.047 +26110,2020-03-17 10:00:00,BMFBOVESPA:IBOV,74617.242 +26111,2020-03-18 10:00:00,BMFBOVESPA:IBOV,66894.953 +26112,2020-03-19 10:00:00,BMFBOVESPA:IBOV,68331.797 +26113,2020-03-20 10:00:00,BMFBOVESPA:IBOV,67069.359 +26114,2020-03-23 10:00:00,BMFBOVESPA:IBOV,63569.621 +26115,2020-03-24 10:00:00,BMFBOVESPA:IBOV,69729.297 +26116,2020-03-25 10:00:00,BMFBOVESPA:IBOV,74955.57 +26117,2020-03-26 10:00:00,BMFBOVESPA:IBOV,77709.656 +26118,2020-03-27 10:00:00,BMFBOVESPA:IBOV,73428.781 +26119,2020-03-30 10:00:00,BMFBOVESPA:IBOV,74639.477 +26120,2020-03-31 10:00:00,BMFBOVESPA:IBOV,73019.758 +26121,2020-04-01 10:00:00,BMFBOVESPA:IBOV,70966.703 +26122,2020-04-02 10:00:00,BMFBOVESPA:IBOV,72253.461 +26123,2020-04-03 10:00:00,BMFBOVESPA:IBOV,69537.563 +26124,2020-04-06 10:00:00,BMFBOVESPA:IBOV,74072.977 +26125,2020-04-07 10:00:00,BMFBOVESPA:IBOV,76358.094 +26126,2020-04-08 10:00:00,BMFBOVESPA:IBOV,78624.617 +26127,2020-04-09 10:00:00,BMFBOVESPA:IBOV,77681.938 +26128,2020-04-13 10:00:00,BMFBOVESPA:IBOV,78835.82 +26129,2020-04-14 10:00:00,BMFBOVESPA:IBOV,79918.359 +26130,2020-04-15 10:00:00,BMFBOVESPA:IBOV,78831.461 +26131,2020-04-16 10:00:00,BMFBOVESPA:IBOV,77811.852 +26132,2020-04-17 10:00:00,BMFBOVESPA:IBOV,78990.289 +26133,2020-04-20 10:00:00,BMFBOVESPA:IBOV,78972.758 +26134,2020-04-22 10:00:00,BMFBOVESPA:IBOV,80687.148 +26135,2020-04-23 10:00:00,BMFBOVESPA:IBOV,79673.297 +26136,2020-04-24 10:00:00,BMFBOVESPA:IBOV,75330.609 +26137,2020-04-27 10:00:00,BMFBOVESPA:IBOV,78238.602 +26138,2020-04-28 10:00:00,BMFBOVESPA:IBOV,81312.227 +26139,2020-04-29 10:00:00,BMFBOVESPA:IBOV,83170.797 +26140,2020-04-30 10:00:00,BMFBOVESPA:IBOV,80505.891 +26141,2020-05-04 10:00:00,BMFBOVESPA:IBOV,78876.219 +26142,2020-05-05 10:00:00,BMFBOVESPA:IBOV,79470.781 +26143,2020-05-06 10:00:00,BMFBOVESPA:IBOV,79063.68 +26144,2020-05-07 10:00:00,BMFBOVESPA:IBOV,78118.57 +26145,2020-05-08 10:00:00,BMFBOVESPA:IBOV,80263.352 +26146,2020-05-11 10:00:00,BMFBOVESPA:IBOV,79064.602 +26147,2020-05-12 10:00:00,BMFBOVESPA:IBOV,77871.953 +26148,2020-05-13 10:00:00,BMFBOVESPA:IBOV,77772.203 +26149,2020-05-14 10:00:00,BMFBOVESPA:IBOV,79010.813 +26150,2020-05-15 10:00:00,BMFBOVESPA:IBOV,77556.617 +26151,2020-05-18 10:00:00,BMFBOVESPA:IBOV,81194.289 +26152,2020-05-19 10:00:00,BMFBOVESPA:IBOV,80742.352 +26153,2020-05-20 10:00:00,BMFBOVESPA:IBOV,81319.453 +26154,2020-05-21 10:00:00,BMFBOVESPA:IBOV,83027.094 +26155,2020-05-22 10:00:00,BMFBOVESPA:IBOV,82173.211 +26156,2020-05-25 10:00:00,BMFBOVESPA:IBOV,85663.477 +26157,2020-05-26 10:00:00,BMFBOVESPA:IBOV,85468.906 +26158,2020-05-27 10:00:00,BMFBOVESPA:IBOV,87946.25 +26159,2020-05-28 10:00:00,BMFBOVESPA:IBOV,86949.094 +26160,2020-05-29 10:00:00,BMFBOVESPA:IBOV,87402.594 +26161,2020-06-01 10:00:00,BMFBOVESPA:IBOV,88620.102 +26162,2020-06-02 10:00:00,BMFBOVESPA:IBOV,91046.383 +26163,2020-06-03 10:00:00,BMFBOVESPA:IBOV,93002.141 +26164,2020-06-04 10:00:00,BMFBOVESPA:IBOV,93828.609 +26165,2020-06-05 10:00:00,BMFBOVESPA:IBOV,94637.063 +26166,2020-06-08 10:00:00,BMFBOVESPA:IBOV,97644.672 +26167,2020-06-09 10:00:00,BMFBOVESPA:IBOV,96746.547 +26168,2020-06-10 10:00:00,BMFBOVESPA:IBOV,94685.977 +26169,2020-06-12 10:00:00,BMFBOVESPA:IBOV,92795.273 +26170,2020-06-15 10:00:00,BMFBOVESPA:IBOV,92375.523 +26171,2020-06-16 10:00:00,BMFBOVESPA:IBOV,93531.172 +26172,2020-06-17 10:00:00,BMFBOVESPA:IBOV,95547.289 +26173,2020-06-18 10:00:00,BMFBOVESPA:IBOV,96125.242 +26174,2020-06-19 10:00:00,BMFBOVESPA:IBOV,96572.102 +26175,2020-06-22 10:00:00,BMFBOVESPA:IBOV,95335.961 +26176,2020-06-23 10:00:00,BMFBOVESPA:IBOV,95975.156 +26177,2020-06-24 10:00:00,BMFBOVESPA:IBOV,94377.359 +26178,2020-06-25 10:00:00,BMFBOVESPA:IBOV,95983.094 +26179,2020-06-26 10:00:00,BMFBOVESPA:IBOV,93834.492 +26180,2020-06-29 10:00:00,BMFBOVESPA:IBOV,95735.352 +26181,2020-06-30 10:00:00,BMFBOVESPA:IBOV,95055.82 +26182,2020-07-01 10:00:00,BMFBOVESPA:IBOV,96203.203 +26183,2020-07-02 10:00:00,BMFBOVESPA:IBOV,96234.961 +26184,2020-07-03 10:00:00,BMFBOVESPA:IBOV,96764.852 +26185,2020-07-06 10:00:00,BMFBOVESPA:IBOV,98937.156 +26186,2020-07-07 10:00:00,BMFBOVESPA:IBOV,97761.039 +26187,2020-07-08 10:00:00,BMFBOVESPA:IBOV,99769.883 +26188,2020-07-09 10:00:00,BMFBOVESPA:IBOV,99160.328 +26189,2020-07-10 10:00:00,BMFBOVESPA:IBOV,100031.83 +26190,2020-07-13 10:00:00,BMFBOVESPA:IBOV,98697.063 +26191,2020-07-14 10:00:00,BMFBOVESPA:IBOV,100440.23 +26192,2020-07-15 10:00:00,BMFBOVESPA:IBOV,101790.54 +26193,2020-07-16 10:00:00,BMFBOVESPA:IBOV,100553.27 +26194,2020-07-17 10:00:00,BMFBOVESPA:IBOV,102888.25 +26195,2020-07-20 10:00:00,BMFBOVESPA:IBOV,104426.37 +26196,2020-07-21 10:00:00,BMFBOVESPA:IBOV,104309.74 +26197,2020-07-22 10:00:00,BMFBOVESPA:IBOV,104289.57 +26198,2020-07-23 10:00:00,BMFBOVESPA:IBOV,102293.31 +26199,2020-07-24 10:00:00,BMFBOVESPA:IBOV,102381.58 +26200,2020-07-27 10:00:00,BMFBOVESPA:IBOV,104477.08 +26201,2020-07-28 10:00:00,BMFBOVESPA:IBOV,104109.07 +26202,2020-07-29 10:00:00,BMFBOVESPA:IBOV,105605.17 +26203,2020-07-30 10:00:00,BMFBOVESPA:IBOV,105008.7 +26204,2020-07-31 10:00:00,BMFBOVESPA:IBOV,102912.24 +26205,2020-08-03 10:00:00,BMFBOVESPA:IBOV,102829.96 +26206,2020-08-04 10:00:00,BMFBOVESPA:IBOV,101215.87 +26207,2020-08-05 10:00:00,BMFBOVESPA:IBOV,102801.76 +26208,2020-08-06 10:00:00,BMFBOVESPA:IBOV,104125.64 +26209,2020-08-07 10:00:00,BMFBOVESPA:IBOV,102775.55 +26210,2020-08-10 10:00:00,BMFBOVESPA:IBOV,103444.48 +26211,2020-08-11 10:00:00,BMFBOVESPA:IBOV,102174.4 +26212,2020-08-12 10:00:00,BMFBOVESPA:IBOV,102117.79 +26213,2020-08-13 10:00:00,BMFBOVESPA:IBOV,100460.6 +26214,2020-08-14 10:00:00,BMFBOVESPA:IBOV,101353.45 +26215,2020-08-17 10:00:00,BMFBOVESPA:IBOV,99595.406 +26216,2020-08-18 10:00:00,BMFBOVESPA:IBOV,102065.35 +26217,2020-08-19 10:00:00,BMFBOVESPA:IBOV,100853.72 +26218,2020-08-20 10:00:00,BMFBOVESPA:IBOV,101467.87 +26219,2020-08-21 10:00:00,BMFBOVESPA:IBOV,101521.29 +26220,2020-08-24 10:00:00,BMFBOVESPA:IBOV,102297.95 +26221,2020-08-25 10:00:00,BMFBOVESPA:IBOV,102117.64 +26222,2020-08-26 10:00:00,BMFBOVESPA:IBOV,100627.33 +26223,2020-08-27 10:00:00,BMFBOVESPA:IBOV,100623.64 +26224,2020-08-28 10:00:00,BMFBOVESPA:IBOV,102142.93 +26225,2020-08-31 10:00:00,BMFBOVESPA:IBOV,99369.148 +26226,2020-09-01 10:00:00,BMFBOVESPA:IBOV,102167.65 +26227,2020-09-02 10:00:00,BMFBOVESPA:IBOV,101911.13 +26228,2020-09-03 10:00:00,BMFBOVESPA:IBOV,100721.36 +26229,2020-09-04 10:00:00,BMFBOVESPA:IBOV,101241.73 +26230,2020-09-08 10:00:00,BMFBOVESPA:IBOV,100050.43 +26231,2020-09-09 10:00:00,BMFBOVESPA:IBOV,101292.05 +26232,2020-09-10 10:00:00,BMFBOVESPA:IBOV,98834.594 +26233,2020-09-11 10:00:00,BMFBOVESPA:IBOV,98363.219 +26234,2020-09-14 10:00:00,BMFBOVESPA:IBOV,100274.52 +26235,2020-09-15 10:00:00,BMFBOVESPA:IBOV,100297.91 +26236,2020-09-16 10:00:00,BMFBOVESPA:IBOV,99675.68 +26237,2020-09-17 10:00:00,BMFBOVESPA:IBOV,100097.83 +26238,2020-09-18 10:00:00,BMFBOVESPA:IBOV,98289.711 +26239,2020-09-21 10:00:00,BMFBOVESPA:IBOV,96990.719 +26240,2020-09-22 10:00:00,BMFBOVESPA:IBOV,97293.539 +26241,2020-09-23 10:00:00,BMFBOVESPA:IBOV,95734.82 +26242,2020-09-24 10:00:00,BMFBOVESPA:IBOV,97012.07 +26243,2020-09-25 10:00:00,BMFBOVESPA:IBOV,96999.383 +26244,2020-09-28 10:00:00,BMFBOVESPA:IBOV,94666.367 +26245,2020-09-29 10:00:00,BMFBOVESPA:IBOV,93580.352 +26246,2020-09-30 10:00:00,BMFBOVESPA:IBOV,94603.383 +26247,2020-10-01 10:00:00,BMFBOVESPA:IBOV,95478.523 +26248,2020-10-02 10:00:00,BMFBOVESPA:IBOV,94015.68 +26249,2020-10-05 10:00:00,BMFBOVESPA:IBOV,96089.188 +26250,2020-10-06 10:00:00,BMFBOVESPA:IBOV,95615.031 +26251,2020-10-07 10:00:00,BMFBOVESPA:IBOV,95526.258 +26252,2020-10-08 10:00:00,BMFBOVESPA:IBOV,97919.727 +26253,2020-10-09 10:00:00,BMFBOVESPA:IBOV,97483.313 +26254,2020-10-13 10:00:00,BMFBOVESPA:IBOV,98502.82 +26255,2020-10-14 10:00:00,BMFBOVESPA:IBOV,99334.43 +26256,2020-10-15 10:00:00,BMFBOVESPA:IBOV,99054.063 +26257,2020-10-16 10:00:00,BMFBOVESPA:IBOV,98309.117 +26258,2020-10-19 10:00:00,BMFBOVESPA:IBOV,98657.648 +26259,2020-10-20 10:00:00,BMFBOVESPA:IBOV,100539.83 +26260,2020-10-21 10:00:00,BMFBOVESPA:IBOV,100552.44 +26261,2020-10-22 10:00:00,BMFBOVESPA:IBOV,101917.73 +26262,2020-10-23 10:00:00,BMFBOVESPA:IBOV,101259.75 +26263,2020-10-26 10:00:00,BMFBOVESPA:IBOV,101016.96 +26264,2020-10-27 10:00:00,BMFBOVESPA:IBOV,99605.539 +26265,2020-10-28 10:00:00,BMFBOVESPA:IBOV,95368.758 +26266,2020-10-29 10:00:00,BMFBOVESPA:IBOV,96582.156 +26267,2020-10-30 10:00:00,BMFBOVESPA:IBOV,93952.398 +26268,2020-11-03 10:00:00,BMFBOVESPA:IBOV,95979.711 +26269,2020-11-04 10:00:00,BMFBOVESPA:IBOV,97866.813 +26270,2020-11-05 10:00:00,BMFBOVESPA:IBOV,100751.4 +26271,2020-11-06 10:00:00,BMFBOVESPA:IBOV,100925.11 +26272,2020-11-09 10:00:00,BMFBOVESPA:IBOV,103515.16 +26273,2020-11-10 10:00:00,BMFBOVESPA:IBOV,105066.96 +26274,2020-11-11 10:00:00,BMFBOVESPA:IBOV,104808.83 +26275,2020-11-12 10:00:00,BMFBOVESPA:IBOV,102507.01 +26276,2020-11-13 10:00:00,BMFBOVESPA:IBOV,104723.0 +26277,2020-11-16 10:00:00,BMFBOVESPA:IBOV,106429.92 +26278,2020-11-17 10:00:00,BMFBOVESPA:IBOV,107248.63 +26279,2020-11-18 10:00:00,BMFBOVESPA:IBOV,106119.09 +26280,2020-11-19 10:00:00,BMFBOVESPA:IBOV,106669.9 +26281,2020-11-20 10:00:00,BMFBOVESPA:IBOV,106042.48 +26282,2020-11-23 10:00:00,BMFBOVESPA:IBOV,107378.92 +26283,2020-11-24 10:00:00,BMFBOVESPA:IBOV,109786.3 +26284,2020-11-25 10:00:00,BMFBOVESPA:IBOV,110132.53 +26285,2020-11-26 10:00:00,BMFBOVESPA:IBOV,110227.09 +26286,2020-11-27 10:00:00,BMFBOVESPA:IBOV,110575.47 +26287,2020-11-30 10:00:00,BMFBOVESPA:IBOV,108893.32 +26288,2020-12-01 10:00:00,BMFBOVESPA:IBOV,111399.91 +26289,2020-12-02 10:00:00,BMFBOVESPA:IBOV,111878.53 +26290,2020-12-03 10:00:00,BMFBOVESPA:IBOV,112291.59 +26291,2020-12-04 10:00:00,BMFBOVESPA:IBOV,113750.22 +26292,2020-12-07 10:00:00,BMFBOVESPA:IBOV,113589.77 +26293,2020-12-08 10:00:00,BMFBOVESPA:IBOV,113793.06 +26294,2020-12-09 10:00:00,BMFBOVESPA:IBOV,113001.16 +26295,2020-12-10 10:00:00,BMFBOVESPA:IBOV,115128.63 +26296,2020-12-11 10:00:00,BMFBOVESPA:IBOV,115128.0 +26297,2020-12-14 10:00:00,BMFBOVESPA:IBOV,114611.12 +26298,2020-12-15 10:00:00,BMFBOVESPA:IBOV,116148.63 +26299,2020-12-16 10:00:00,BMFBOVESPA:IBOV,117857.35 +26300,2020-12-17 10:00:00,BMFBOVESPA:IBOV,118400.57 +26301,2020-12-18 10:00:00,BMFBOVESPA:IBOV,118023.67 +26302,2020-12-21 10:00:00,BMFBOVESPA:IBOV,115822.57 +26303,2020-12-22 10:00:00,BMFBOVESPA:IBOV,116636.18 +26304,2020-12-23 10:00:00,BMFBOVESPA:IBOV,117806.85 +26305,2020-12-28 10:00:00,BMFBOVESPA:IBOV,119123.7 +26306,2020-12-29 10:00:00,BMFBOVESPA:IBOV,119409.15 +26307,2020-12-30 10:00:00,BMFBOVESPA:IBOV,119017.24 +26308,2021-01-04 10:00:00,BMFBOVESPA:IBOV,118854.71 +26309,2021-01-05 10:00:00,BMFBOVESPA:IBOV,119376.21 +26310,2021-01-06 10:00:00,BMFBOVESPA:IBOV,119100.08 +26311,2021-01-07 10:00:00,BMFBOVESPA:IBOV,122385.92 +26312,2021-01-08 10:00:00,BMFBOVESPA:IBOV,125076.63 +26313,2021-01-11 10:00:00,BMFBOVESPA:IBOV,123255.13 +26314,2021-01-12 10:00:00,BMFBOVESPA:IBOV,123998.0 +26315,2021-01-13 10:00:00,BMFBOVESPA:IBOV,121933.08 +26316,2021-01-14 10:00:00,BMFBOVESPA:IBOV,123480.52 +26317,2021-01-15 10:00:00,BMFBOVESPA:IBOV,120348.8 +26318,2021-01-18 10:00:00,BMFBOVESPA:IBOV,121241.63 +26319,2021-01-19 10:00:00,BMFBOVESPA:IBOV,120636.39 +26320,2021-01-20 10:00:00,BMFBOVESPA:IBOV,119646.4 +26321,2021-01-21 10:00:00,BMFBOVESPA:IBOV,118328.99 +26322,2021-01-22 10:00:00,BMFBOVESPA:IBOV,117380.49 +26323,2021-01-26 10:00:00,BMFBOVESPA:IBOV,116464.06 +26324,2021-01-27 10:00:00,BMFBOVESPA:IBOV,115882.3 +26325,2021-01-28 10:00:00,BMFBOVESPA:IBOV,118883.25 +26326,2021-01-29 10:00:00,BMFBOVESPA:IBOV,115067.55 +26327,2021-02-01 10:00:00,BMFBOVESPA:IBOV,117517.57 +26328,2021-02-02 10:00:00,BMFBOVESPA:IBOV,118233.81 +26329,2021-02-03 10:00:00,BMFBOVESPA:IBOV,119724.72 +26330,2021-02-04 10:00:00,BMFBOVESPA:IBOV,119260.82 +26331,2021-02-05 10:00:00,BMFBOVESPA:IBOV,120240.26 +26332,2021-02-08 10:00:00,BMFBOVESPA:IBOV,119696.36 +26333,2021-02-09 10:00:00,BMFBOVESPA:IBOV,119471.62 +26334,2021-02-10 10:00:00,BMFBOVESPA:IBOV,118435.33 +26335,2021-02-11 10:00:00,BMFBOVESPA:IBOV,119299.83 +26336,2021-02-12 10:00:00,BMFBOVESPA:IBOV,119428.72 +26337,2021-02-17 10:00:00,BMFBOVESPA:IBOV,120355.79 +26338,2003-11-14T09:00:00,BMFBOVESPA:VALE3,1.710325 +26339,2003-11-17T09:00:00,BMFBOVESPA:VALE3,1.667166 +26340,2003-11-18T09:00:00,BMFBOVESPA:VALE3,1.668235 +26341,2003-11-19T09:00:00,BMFBOVESPA:VALE3,1.649127 +26342,2003-11-20T09:00:00,BMFBOVESPA:VALE3,1.656877 +26343,2003-11-21T09:00:00,BMFBOVESPA:VALE3,1.647524 +26344,2003-11-24T09:00:00,BMFBOVESPA:VALE3,1.64886 +26345,2003-11-25T09:00:00,BMFBOVESPA:VALE3,1.710325 +26346,2003-11-26T09:00:00,BMFBOVESPA:VALE3,1.686407 +26347,2003-11-27T09:00:00,BMFBOVESPA:VALE3,1.67692 +26348,2003-11-28T09:00:00,BMFBOVESPA:VALE3,1.723687 +26349,2003-12-01T09:00:00,BMFBOVESPA:VALE3,1.791164 +26350,2003-12-02T09:00:00,BMFBOVESPA:VALE3,1.79063 +26351,2003-12-03T09:00:00,BMFBOVESPA:VALE3,1.796509 +26352,2003-12-04T09:00:00,BMFBOVESPA:VALE3,1.852094 +26353,2003-12-05T09:00:00,BMFBOVESPA:VALE3,1.9014 +26354,2003-12-08T09:00:00,BMFBOVESPA:VALE3,1.961528 +26355,2003-12-09T09:00:00,BMFBOVESPA:VALE3,2.085928 +26356,2003-12-10T09:00:00,BMFBOVESPA:VALE3,2.05092 +26357,2003-12-11T09:00:00,BMFBOVESPA:VALE3,2.019118 +26358,2003-12-12T09:00:00,BMFBOVESPA:VALE3,2.111182 +26359,2003-12-15T09:00:00,BMFBOVESPA:VALE3,2.131224 +26360,2003-12-16T09:00:00,BMFBOVESPA:VALE3,2.135234 +26361,2003-12-17T09:00:00,BMFBOVESPA:VALE3,2.140578 +26362,2003-12-18T09:00:00,BMFBOVESPA:VALE3,2.134031 +26363,2003-12-19T09:00:00,BMFBOVESPA:VALE3,2.167837 +26364,2003-12-22T09:00:00,BMFBOVESPA:VALE3,2.282214 +26365,2003-12-23T09:00:00,BMFBOVESPA:VALE3,2.230103 +26366,2003-12-26T09:00:00,BMFBOVESPA:VALE3,2.268853 +26367,2003-12-29T09:00:00,BMFBOVESPA:VALE3,2.278206 +26368,2003-12-30T09:00:00,BMFBOVESPA:VALE3,2.264844 +26369,2004-01-02T09:00:00,BMFBOVESPA:VALE3,2.331653 +26370,2004-01-05T09:00:00,BMFBOVESPA:VALE3,2.405144 +26371,2004-01-06T09:00:00,BMFBOVESPA:VALE3,2.402471 +26372,2004-01-07T09:00:00,BMFBOVESPA:VALE3,2.284887 +26373,2004-01-08T09:00:00,BMFBOVESPA:VALE3,2.330317 +26374,2004-01-09T09:00:00,BMFBOVESPA:VALE3,2.32484 +26375,2004-01-12T09:00:00,BMFBOVESPA:VALE3,2.271525 +26376,2004-01-13T09:00:00,BMFBOVESPA:VALE3,2.298249 +26377,2004-01-14T09:00:00,BMFBOVESPA:VALE3,2.271525 +26378,2004-01-15T09:00:00,BMFBOVESPA:VALE3,2.211397 +26379,2004-01-16T09:00:00,BMFBOVESPA:VALE3,2.215405 +26380,2004-01-19T09:00:00,BMFBOVESPA:VALE3,2.218078 +26381,2004-01-20T09:00:00,BMFBOVESPA:VALE3,2.258296 +26382,2004-01-21T09:00:00,BMFBOVESPA:VALE3,2.224758 +26383,2004-01-22T09:00:00,BMFBOVESPA:VALE3,2.191354 +26384,2004-01-23T09:00:00,BMFBOVESPA:VALE3,2.158617 +26385,2004-01-26T09:00:00,BMFBOVESPA:VALE3,2.144587 +26386,2004-01-27T09:00:00,BMFBOVESPA:VALE3,2.216073 +26387,2004-01-28T09:00:00,BMFBOVESPA:VALE3,2.231439 +26388,2004-01-29T09:00:00,BMFBOVESPA:VALE3,2.131224 +26389,2004-01-30T09:00:00,BMFBOVESPA:VALE3,2.084459 +26390,2004-02-02T09:00:00,BMFBOVESPA:VALE3,2.115191 +26391,2004-02-03T09:00:00,BMFBOVESPA:VALE3,2.244935 +26392,2004-02-04T09:00:00,BMFBOVESPA:VALE3,2.302257 +26393,2004-02-05T09:00:00,BMFBOVESPA:VALE3,2.219547 +26394,2004-02-06T09:00:00,BMFBOVESPA:VALE3,2.185475 +26395,2004-02-09T09:00:00,BMFBOVESPA:VALE3,2.246271 +26396,2004-02-10T09:00:00,BMFBOVESPA:VALE3,2.30159 +26397,2004-02-11T09:00:00,BMFBOVESPA:VALE3,2.335662 +26398,2004-02-12T09:00:00,BMFBOVESPA:VALE3,2.365058 +26399,2004-02-13T09:00:00,BMFBOVESPA:VALE3,2.30493 +26400,2004-02-16T10:00:00,BMFBOVESPA:VALE3,2.23812 +26401,2004-02-17T10:00:00,BMFBOVESPA:VALE3,2.343679 +26402,2004-02-18T10:00:00,BMFBOVESPA:VALE3,2.298249 +26403,2004-02-19T10:00:00,BMFBOVESPA:VALE3,2.219547 +26404,2004-02-20T10:00:00,BMFBOVESPA:VALE3,2.254155 +26405,2004-02-25T10:00:00,BMFBOVESPA:VALE3,2.244801 +26406,2004-02-26T10:00:00,BMFBOVESPA:VALE3,2.234112 +26407,2004-02-27T10:00:00,BMFBOVESPA:VALE3,2.251482 +26408,2004-03-01T10:00:00,BMFBOVESPA:VALE3,2.336998 +26409,2004-03-02T10:00:00,BMFBOVESPA:VALE3,2.311611 +26410,2004-03-03T10:00:00,BMFBOVESPA:VALE3,2.262172 +26411,2004-03-04T10:00:00,BMFBOVESPA:VALE3,2.271525 +26412,2004-03-05T10:00:00,BMFBOVESPA:VALE3,2.224758 +26413,2004-03-08T10:00:00,BMFBOVESPA:VALE3,2.178125 +26414,2004-03-09T10:00:00,BMFBOVESPA:VALE3,2.137906 +26415,2004-03-10T10:00:00,BMFBOVESPA:VALE3,2.004287 +26416,2004-03-11T10:00:00,BMFBOVESPA:VALE3,1.970882 +26417,2004-03-12T10:00:00,BMFBOVESPA:VALE3,2.033817 +26418,2004-03-15T10:00:00,BMFBOVESPA:VALE3,1.998942 +26419,2004-03-16T10:00:00,BMFBOVESPA:VALE3,1.991459 +26420,2004-03-17T10:00:00,BMFBOVESPA:VALE3,2.091139 +26421,2004-03-18T10:00:00,BMFBOVESPA:VALE3,2.087131 +26422,2004-03-19T10:00:00,BMFBOVESPA:VALE3,2.084459 +26423,2004-03-22T10:00:00,BMFBOVESPA:VALE3,2.024463 +26424,2004-03-23T10:00:00,BMFBOVESPA:VALE3,2.017648 +26425,2004-03-24T10:00:00,BMFBOVESPA:VALE3,1.982907 +26426,2004-03-25T10:00:00,BMFBOVESPA:VALE3,1.938814 +26427,2004-03-26T10:00:00,BMFBOVESPA:VALE3,2.045709 +26428,2004-03-29T10:00:00,BMFBOVESPA:VALE3,2.085794 +26429,2004-03-30T10:00:00,BMFBOVESPA:VALE3,2.117863 +26430,2004-03-31T10:00:00,BMFBOVESPA:VALE3,2.131358 +26431,2004-04-01T10:00:00,BMFBOVESPA:VALE3,2.137371 +26432,2004-04-02T10:00:00,BMFBOVESPA:VALE3,2.20378 +26433,2004-04-05T10:00:00,BMFBOVESPA:VALE3,2.171311 +26434,2004-04-06T10:00:00,BMFBOVESPA:VALE3,2.187345 +26435,2004-04-07T10:00:00,BMFBOVESPA:VALE3,2.124677 +26436,2004-04-08T10:00:00,BMFBOVESPA:VALE3,2.124677 +26437,2004-04-12T10:00:00,BMFBOVESPA:VALE3,2.112652 +26438,2004-04-13T10:00:00,BMFBOVESPA:VALE3,2.057868 +26439,2004-04-14T10:00:00,BMFBOVESPA:VALE3,2.017648 +26440,2004-04-15T10:00:00,BMFBOVESPA:VALE3,2.60503 +26441,2004-04-16T10:00:00,BMFBOVESPA:VALE3,2.622282 +26442,2004-04-19T10:00:00,BMFBOVESPA:VALE3,2.630908 +26443,2004-04-20T10:00:00,BMFBOVESPA:VALE3,2.546374 +26444,2004-04-22T10:00:00,BMFBOVESPA:VALE3,2.453214 +26445,2004-04-23T10:00:00,BMFBOVESPA:VALE3,2.472191 +26446,2004-04-26T10:00:00,BMFBOVESPA:VALE3,2.432511 +26447,2004-04-27T10:00:00,BMFBOVESPA:VALE3,2.449763 +26448,2004-04-28T10:00:00,BMFBOVESPA:VALE3,2.294669 +26449,2004-04-29T10:00:00,BMFBOVESPA:VALE3,2.294842 +26450,2004-04-30T10:00:00,BMFBOVESPA:VALE3,2.248089 +26451,2004-05-03T10:00:00,BMFBOVESPA:VALE3,2.259993 +26452,2004-05-04T10:00:00,BMFBOVESPA:VALE3,2.342802 +26453,2004-05-05T10:00:00,BMFBOVESPA:VALE3,2.363504 +26454,2004-05-06T10:00:00,BMFBOVESPA:VALE3,2.286216 +26455,2004-05-07T10:00:00,BMFBOVESPA:VALE3,2.242914 +26456,2004-05-10T10:00:00,BMFBOVESPA:VALE3,2.242741 +26457,2004-05-11T10:00:00,BMFBOVESPA:VALE3,2.334349 +26458,2004-05-12T10:00:00,BMFBOVESPA:VALE3,2.320374 +26459,2004-05-13T10:00:00,BMFBOVESPA:VALE3,2.467015 +26460,2004-05-14T10:00:00,BMFBOVESPA:VALE3,2.404909 +26461,2004-05-17T10:00:00,BMFBOVESPA:VALE3,2.363504 +26462,2004-05-18T10:00:00,BMFBOVESPA:VALE3,2.520496 +26463,2004-05-19T10:00:00,BMFBOVESPA:VALE3,2.587778 +26464,2004-05-20T10:00:00,BMFBOVESPA:VALE3,2.587606 +26465,2004-05-21T10:00:00,BMFBOVESPA:VALE3,2.606755 +26466,2004-05-24T10:00:00,BMFBOVESPA:VALE3,2.64816 +26467,2004-05-25T10:00:00,BMFBOVESPA:VALE3,2.630908 +26468,2004-05-26T10:00:00,BMFBOVESPA:VALE3,2.725793 +26469,2004-05-27T10:00:00,BMFBOVESPA:VALE3,2.777548 +26470,2004-05-28T10:00:00,BMFBOVESPA:VALE3,2.708541 +26471,2004-05-31T10:00:00,BMFBOVESPA:VALE3,2.710439 +26472,2004-06-01T10:00:00,BMFBOVESPA:VALE3,2.708541 +26473,2004-06-02T10:00:00,BMFBOVESPA:VALE3,2.655061 +26474,2004-06-03T10:00:00,BMFBOVESPA:VALE3,2.579152 +26475,2004-06-04T10:00:00,BMFBOVESPA:VALE3,2.648333 +26476,2004-06-07T10:00:00,BMFBOVESPA:VALE3,2.769095 +26477,2004-06-08T10:00:00,BMFBOVESPA:VALE3,2.739767 +26478,2004-06-09T10:00:00,BMFBOVESPA:VALE3,2.613656 +26479,2004-06-11T10:00:00,BMFBOVESPA:VALE3,2.624007 +26480,2004-06-14T10:00:00,BMFBOVESPA:VALE3,2.553275 +26481,2004-06-15T10:00:00,BMFBOVESPA:VALE3,2.456837 +26482,2004-06-16T10:00:00,BMFBOVESPA:VALE3,2.381619 +26483,2004-06-17T10:00:00,BMFBOVESPA:VALE3,2.443035 +26484,2004-06-18T10:00:00,BMFBOVESPA:VALE3,2.460114 +26485,2004-06-21T10:00:00,BMFBOVESPA:VALE3,2.406806 +26486,2004-06-22T10:00:00,BMFBOVESPA:VALE3,2.432511 +26487,2004-06-23T10:00:00,BMFBOVESPA:VALE3,2.510144 +26488,2004-06-24T10:00:00,BMFBOVESPA:VALE3,2.570527 +26489,2004-06-25T10:00:00,BMFBOVESPA:VALE3,2.625732 +26490,2004-06-28T10:00:00,BMFBOVESPA:VALE3,2.492893 +26491,2004-06-29T10:00:00,BMFBOVESPA:VALE3,2.492893 +26492,2004-06-30T10:00:00,BMFBOVESPA:VALE3,2.510144 +26493,2004-07-01T10:00:00,BMFBOVESPA:VALE3,2.464945 +26494,2004-07-02T10:00:00,BMFBOVESPA:VALE3,2.460977 +26495,2004-07-05T10:00:00,BMFBOVESPA:VALE3,2.459424 +26496,2004-07-06T10:00:00,BMFBOVESPA:VALE3,2.432684 +26497,2004-07-07T10:00:00,BMFBOVESPA:VALE3,2.553275 +26498,2004-07-08T10:00:00,BMFBOVESPA:VALE3,2.510317 +26499,2004-07-12T10:00:00,BMFBOVESPA:VALE3,2.518771 +26500,2004-07-13T10:00:00,BMFBOVESPA:VALE3,2.555172 +26501,2004-07-14T10:00:00,BMFBOVESPA:VALE3,2.587778 +26502,2004-07-15T10:00:00,BMFBOVESPA:VALE3,2.710783 +26503,2004-07-16T10:00:00,BMFBOVESPA:VALE3,2.743045 +26504,2004-07-19T10:00:00,BMFBOVESPA:VALE3,2.725793 +26505,2004-07-20T10:00:00,BMFBOVESPA:VALE3,2.777548 +26506,2004-07-21T10:00:00,BMFBOVESPA:VALE3,2.725793 +26507,2004-07-22T10:00:00,BMFBOVESPA:VALE3,2.665412 +26508,2004-07-23T10:00:00,BMFBOVESPA:VALE3,2.627458 +26509,2004-07-26T10:00:00,BMFBOVESPA:VALE3,2.60503 +26510,2004-07-27T10:00:00,BMFBOVESPA:VALE3,2.674037 +26511,2004-07-28T10:00:00,BMFBOVESPA:VALE3,2.760297 +26512,2004-07-29T10:00:00,BMFBOVESPA:VALE3,2.799976 +26513,2004-07-30T10:00:00,BMFBOVESPA:VALE3,2.827579 +26514,2004-08-02T10:00:00,BMFBOVESPA:VALE3,2.831202 +26515,2004-08-03T10:00:00,BMFBOVESPA:VALE3,2.806877 +26516,2004-08-04T10:00:00,BMFBOVESPA:VALE3,2.762539 +26517,2004-08-05T10:00:00,BMFBOVESPA:VALE3,2.693015 +26518,2004-08-06T10:00:00,BMFBOVESPA:VALE3,2.722688 +26519,2004-08-09T10:00:00,BMFBOVESPA:VALE3,2.708714 +26520,2004-08-10T10:00:00,BMFBOVESPA:VALE3,2.763747 +26521,2004-08-11T10:00:00,BMFBOVESPA:VALE3,2.755122 +26522,2004-08-12T10:00:00,BMFBOVESPA:VALE3,2.812052 +26523,2004-08-13T10:00:00,BMFBOVESPA:VALE3,2.825681 +26524,2004-08-16T10:00:00,BMFBOVESPA:VALE3,2.842761 +26525,2004-08-17T10:00:00,BMFBOVESPA:VALE3,2.898311 +26526,2004-08-18T10:00:00,BMFBOVESPA:VALE3,2.951964 +26527,2004-08-19T10:00:00,BMFBOVESPA:VALE3,3.007299 +26528,2004-08-20T10:00:00,BMFBOVESPA:VALE3,2.96589 +26529,2004-08-23T10:00:00,BMFBOVESPA:VALE3,2.867546 +26530,2004-08-24T10:00:00,BMFBOVESPA:VALE3,2.82096 +26531,2004-08-25T10:00:00,BMFBOVESPA:VALE3,2.879967 +26532,2004-08-26T10:00:00,BMFBOVESPA:VALE3,2.860298 +26533,2004-08-27T10:00:00,BMFBOVESPA:VALE3,2.902743 +26534,2004-08-30T10:00:00,BMFBOVESPA:VALE3,2.888767 +26535,2004-08-31T10:00:00,BMFBOVESPA:VALE3,2.898602 +26536,2004-09-01T10:00:00,BMFBOVESPA:VALE3,2.872721 +26537,2004-09-02T10:00:00,BMFBOVESPA:VALE3,2.917753 +26538,2004-09-03T10:00:00,BMFBOVESPA:VALE3,2.898602 +26539,2004-09-06T10:00:00,BMFBOVESPA:VALE3,2.960714 +26540,2004-09-08T10:00:00,BMFBOVESPA:VALE3,2.92707 +26541,2004-09-09T10:00:00,BMFBOVESPA:VALE3,2.980901 +26542,2004-09-10T10:00:00,BMFBOVESPA:VALE3,2.945186 +26543,2004-09-13T10:00:00,BMFBOVESPA:VALE3,2.966409 +26544,2004-09-14T10:00:00,BMFBOVESPA:VALE3,3.03939 +26545,2004-09-15T10:00:00,BMFBOVESPA:VALE3,3.003676 +26546,2004-09-16T10:00:00,BMFBOVESPA:VALE3,3.033179 +26547,2004-09-17T10:00:00,BMFBOVESPA:VALE3,3.069412 +26548,2004-09-20T10:00:00,BMFBOVESPA:VALE3,3.053884 +26549,2004-09-21T10:00:00,BMFBOVESPA:VALE3,3.08494 +26550,2004-09-22T10:00:00,BMFBOVESPA:VALE3,3.053884 +26551,2004-09-23T10:00:00,BMFBOVESPA:VALE3,3.033179 +26552,2004-09-24T10:00:00,BMFBOVESPA:VALE3,3.079247 +26553,2004-09-27T10:00:00,BMFBOVESPA:VALE3,2.986595 +26554,2004-09-28T10:00:00,BMFBOVESPA:VALE3,3.214342 +26555,2004-09-29T10:00:00,BMFBOVESPA:VALE3,3.364448 +26556,2004-09-30T10:00:00,BMFBOVESPA:VALE3,3.323039 +26557,2004-10-01T10:00:00,BMFBOVESPA:VALE3,3.359272 +26558,2004-10-04T10:00:00,BMFBOVESPA:VALE3,3.412585 +26559,2004-10-05T10:00:00,BMFBOVESPA:VALE3,3.493849 +26560,2004-10-06T10:00:00,BMFBOVESPA:VALE3,3.431219 +26561,2004-10-07T10:00:00,BMFBOVESPA:VALE3,3.390328 +26562,2004-10-08T10:00:00,BMFBOVESPA:VALE3,3.299747 +26563,2004-10-11T10:00:00,BMFBOVESPA:VALE3,3.297159 +26564,2004-10-13T10:00:00,BMFBOVESPA:VALE3,3.064236 +26565,2004-10-14T10:00:00,BMFBOVESPA:VALE3,3.473373 +26566,2004-10-15T10:00:00,BMFBOVESPA:VALE3,3.669307 +26567,2004-10-18T10:00:00,BMFBOVESPA:VALE3,3.633682 +26568,2004-10-19T10:00:00,BMFBOVESPA:VALE3,3.544622 +26569,2004-10-20T10:00:00,BMFBOVESPA:VALE3,3.532747 +26570,2004-10-21T10:00:00,BMFBOVESPA:VALE3,3.662775 +26571,2004-10-22T10:00:00,BMFBOVESPA:VALE3,3.657432 +26572,2004-10-25T10:00:00,BMFBOVESPA:VALE3,3.645557 +26573,2004-10-26T10:00:00,BMFBOVESPA:VALE3,3.737586 +26574,2004-10-27T10:00:00,BMFBOVESPA:VALE3,3.681775 +26575,2004-10-28T10:00:00,BMFBOVESPA:VALE3,3.538683 +26576,2004-10-29T10:00:00,BMFBOVESPA:VALE3,3.621808 +26577,2004-11-01T10:00:00,BMFBOVESPA:VALE3,3.621808 +26578,2004-11-03T09:00:00,BMFBOVESPA:VALE3,3.644369 +26579,2004-11-04T09:00:00,BMFBOVESPA:VALE3,3.662775 +26580,2004-11-05T09:00:00,BMFBOVESPA:VALE3,3.769648 +26581,2004-11-08T09:00:00,BMFBOVESPA:VALE3,3.75243 +26582,2004-11-09T09:00:00,BMFBOVESPA:VALE3,3.871177 +26583,2004-11-10T09:00:00,BMFBOVESPA:VALE3,3.891958 +26584,2004-11-11T09:00:00,BMFBOVESPA:VALE3,3.869396 +26585,2004-11-12T09:00:00,BMFBOVESPA:VALE3,3.991113 +26586,2004-11-16T09:00:00,BMFBOVESPA:VALE3,3.83021 +26587,2004-11-17T09:00:00,BMFBOVESPA:VALE3,3.94777 +26588,2004-11-18T09:00:00,BMFBOVESPA:VALE3,3.877115 +26589,2004-11-19T09:00:00,BMFBOVESPA:VALE3,3.960238 +26590,2004-11-22T09:00:00,BMFBOVESPA:VALE3,3.877115 +26591,2004-11-23T09:00:00,BMFBOVESPA:VALE3,3.859897 +26592,2004-11-24T09:00:00,BMFBOVESPA:VALE3,3.924614 +26593,2004-11-25T09:00:00,BMFBOVESPA:VALE3,3.936489 +26594,2004-11-26T09:00:00,BMFBOVESPA:VALE3,3.983988 +26595,2004-11-29T09:00:00,BMFBOVESPA:VALE3,3.995863 +26596,2004-11-30T09:00:00,BMFBOVESPA:VALE3,3.954301 +26597,2004-12-01T09:00:00,BMFBOVESPA:VALE3,3.960832 +26598,2004-12-02T09:00:00,BMFBOVESPA:VALE3,3.918676 +26599,2004-12-03T09:00:00,BMFBOVESPA:VALE3,3.924614 +26600,2004-12-06T09:00:00,BMFBOVESPA:VALE3,3.871177 +26601,2004-12-07T09:00:00,BMFBOVESPA:VALE3,3.871177 +26602,2004-12-08T09:00:00,BMFBOVESPA:VALE3,3.894927 +26603,2004-12-09T09:00:00,BMFBOVESPA:VALE3,3.935895 +26604,2004-12-10T09:00:00,BMFBOVESPA:VALE3,4.052269 +26605,2004-12-13T09:00:00,BMFBOVESPA:VALE3,4.11461 +26606,2004-12-14T09:00:00,BMFBOVESPA:VALE3,4.11461 +26607,2004-12-15T09:00:00,BMFBOVESPA:VALE3,4.084925 +26608,2004-12-16T09:00:00,BMFBOVESPA:VALE3,4.271951 +26609,2004-12-17T09:00:00,BMFBOVESPA:VALE3,4.212578 +26610,2004-12-20T09:00:00,BMFBOVESPA:VALE3,4.239296 +26611,2004-12-21T09:00:00,BMFBOVESPA:VALE3,4.429887 +26612,2004-12-22T09:00:00,BMFBOVESPA:VALE3,4.441167 +26613,2004-12-23T09:00:00,BMFBOVESPA:VALE3,4.453042 +26614,2004-12-27T09:00:00,BMFBOVESPA:VALE3,4.451854 +26615,2004-12-28T09:00:00,BMFBOVESPA:VALE3,4.571789 +26616,2004-12-29T09:00:00,BMFBOVESPA:VALE3,4.518353 +26617,2004-12-30T09:00:00,BMFBOVESPA:VALE3,4.482729 +26618,2005-01-03T09:00:00,BMFBOVESPA:VALE3,4.444136 +26619,2005-01-04T09:00:00,BMFBOVESPA:VALE3,4.263046 +26620,2005-01-05T09:00:00,BMFBOVESPA:VALE3,4.233359 +26621,2005-01-06T09:00:00,BMFBOVESPA:VALE3,4.215547 +26622,2005-01-07T09:00:00,BMFBOVESPA:VALE3,4.328357 +26623,2005-01-10T09:00:00,BMFBOVESPA:VALE3,4.292732 +26624,2005-01-11T09:00:00,BMFBOVESPA:VALE3,4.268982 +26625,2005-01-12T09:00:00,BMFBOVESPA:VALE3,4.244046 +26626,2005-01-13T09:00:00,BMFBOVESPA:VALE3,4.452447 +26627,2005-01-14T09:00:00,BMFBOVESPA:VALE3,4.660851 +26628,2005-01-17T09:00:00,BMFBOVESPA:VALE3,4.601476 +26629,2005-01-18T09:00:00,BMFBOVESPA:VALE3,4.643039 +26630,2005-01-19T09:00:00,BMFBOVESPA:VALE3,4.613352 +26631,2005-01-20T09:00:00,BMFBOVESPA:VALE3,4.565853 +26632,2005-01-21T09:00:00,BMFBOVESPA:VALE3,4.755849 +26633,2005-01-24T09:00:00,BMFBOVESPA:VALE3,4.853816 +26634,2005-01-26T09:00:00,BMFBOVESPA:VALE3,4.838972 +26635,2005-01-27T09:00:00,BMFBOVESPA:VALE3,4.792067 +26636,2005-01-28T09:00:00,BMFBOVESPA:VALE3,4.708351 +26637,2005-01-31T09:00:00,BMFBOVESPA:VALE3,4.704787 +26638,2005-02-01T09:00:00,BMFBOVESPA:VALE3,4.726161 +26639,2005-02-02T09:00:00,BMFBOVESPA:VALE3,4.678663 +26640,2005-02-03T09:00:00,BMFBOVESPA:VALE3,4.619289 +26641,2005-02-04T09:00:00,BMFBOVESPA:VALE3,4.612757 +26642,2005-02-09T09:00:00,BMFBOVESPA:VALE3,4.542103 +26643,2005-02-10T09:00:00,BMFBOVESPA:VALE3,4.518946 +26644,2005-02-11T09:00:00,BMFBOVESPA:VALE3,4.50054 +26645,2005-02-14T09:00:00,BMFBOVESPA:VALE3,4.572383 +26646,2005-02-15T09:00:00,BMFBOVESPA:VALE3,4.660851 +26647,2005-02-16T09:00:00,BMFBOVESPA:VALE3,4.631163 +26648,2005-02-17T09:00:00,BMFBOVESPA:VALE3,4.738037 +26649,2005-02-18T09:00:00,BMFBOVESPA:VALE3,4.827097 +26650,2005-02-21T10:00:00,BMFBOVESPA:VALE3,4.957721 +26651,2005-02-22T10:00:00,BMFBOVESPA:VALE3,5.141779 +26652,2005-02-23T10:00:00,BMFBOVESPA:VALE3,5.35018 +26653,2005-02-24T10:00:00,BMFBOVESPA:VALE3,5.68505 +26654,2005-02-25T10:00:00,BMFBOVESPA:VALE3,5.492086 +26655,2005-02-28T10:00:00,BMFBOVESPA:VALE3,5.373338 +26656,2005-03-01T10:00:00,BMFBOVESPA:VALE3,5.201152 +26657,2005-03-02T10:00:00,BMFBOVESPA:VALE3,5.325838 +26658,2005-03-03T10:00:00,BMFBOVESPA:VALE3,5.492086 +26659,2005-03-04T10:00:00,BMFBOVESPA:VALE3,5.670207 +26660,2005-03-07T10:00:00,BMFBOVESPA:VALE3,5.632802 +26661,2005-03-08T10:00:00,BMFBOVESPA:VALE3,5.533647 +26662,2005-03-09T10:00:00,BMFBOVESPA:VALE3,5.491493 +26663,2005-03-10T10:00:00,BMFBOVESPA:VALE3,5.3674 +26664,2005-03-11T10:00:00,BMFBOVESPA:VALE3,5.361464 +26665,2005-03-14T10:00:00,BMFBOVESPA:VALE3,5.284276 +26666,2005-03-15T10:00:00,BMFBOVESPA:VALE3,5.242715 +26667,2005-03-16T10:00:00,BMFBOVESPA:VALE3,5.195215 +26668,2005-03-17T10:00:00,BMFBOVESPA:VALE3,5.444586 +26669,2005-03-18T10:00:00,BMFBOVESPA:VALE3,5.351368 +26670,2005-03-21T10:00:00,BMFBOVESPA:VALE3,5.290214 +26671,2005-03-22T10:00:00,BMFBOVESPA:VALE3,5.266464 +26672,2005-03-23T10:00:00,BMFBOVESPA:VALE3,4.951783 +26673,2005-03-24T10:00:00,BMFBOVESPA:VALE3,5.123967 +26674,2005-03-28T10:00:00,BMFBOVESPA:VALE3,4.996313 +26675,2005-03-29T10:00:00,BMFBOVESPA:VALE3,4.761786 +26676,2005-03-30T10:00:00,BMFBOVESPA:VALE3,4.910814 +26677,2005-03-31T10:00:00,BMFBOVESPA:VALE3,5.046782 +26678,2005-04-01T10:00:00,BMFBOVESPA:VALE3,5.017093 +26679,2005-04-04T10:00:00,BMFBOVESPA:VALE3,4.874596 +26680,2005-04-05T10:00:00,BMFBOVESPA:VALE3,4.82116 +26681,2005-04-06T10:00:00,BMFBOVESPA:VALE3,4.749911 +26682,2005-04-07T10:00:00,BMFBOVESPA:VALE3,4.838972 +26683,2005-04-08T10:00:00,BMFBOVESPA:VALE3,4.838972 +26684,2005-04-11T10:00:00,BMFBOVESPA:VALE3,4.815222 +26685,2005-04-12T10:00:00,BMFBOVESPA:VALE3,4.705381 +26686,2005-04-13T10:00:00,BMFBOVESPA:VALE3,4.483323 +26687,2005-04-14T10:00:00,BMFBOVESPA:VALE3,4.268982 +26688,2005-04-15T10:00:00,BMFBOVESPA:VALE3,4.677431 +26689,2005-04-18T10:00:00,BMFBOVESPA:VALE3,4.697056 +26690,2005-04-19T10:00:00,BMFBOVESPA:VALE3,4.808268 +26691,2005-04-20T10:00:00,BMFBOVESPA:VALE3,4.749391 +26692,2005-04-22T10:00:00,BMFBOVESPA:VALE3,4.729767 +26693,2005-04-25T10:00:00,BMFBOVESPA:VALE3,4.860604 +26694,2005-04-26T10:00:00,BMFBOVESPA:VALE3,4.762474 +26695,2005-04-27T10:00:00,BMFBOVESPA:VALE3,4.677431 +26696,2005-04-28T10:00:00,BMFBOVESPA:VALE3,4.428839 +26697,2005-04-29T10:00:00,BMFBOVESPA:VALE3,4.481174 +26698,2005-05-02T10:00:00,BMFBOVESPA:VALE3,4.448465 +26699,2005-05-03T10:00:00,BMFBOVESPA:VALE3,4.425569 +26700,2005-05-04T10:00:00,BMFBOVESPA:VALE3,4.546594 +26701,2005-05-05T10:00:00,BMFBOVESPA:VALE3,4.487717 +26702,2005-05-06T10:00:00,BMFBOVESPA:VALE3,4.540052 +26703,2005-05-09T10:00:00,BMFBOVESPA:VALE3,4.612013 +26704,2005-05-10T10:00:00,BMFBOVESPA:VALE3,4.461549 +26705,2005-05-11T10:00:00,BMFBOVESPA:VALE3,4.428839 +26706,2005-05-12T10:00:00,BMFBOVESPA:VALE3,4.226042 +26707,2005-05-13T10:00:00,BMFBOVESPA:VALE3,4.186791 +26708,2005-05-16T10:00:00,BMFBOVESPA:VALE3,4.369963 +26709,2005-05-17T10:00:00,BMFBOVESPA:VALE3,4.383047 +26710,2005-05-18T10:00:00,BMFBOVESPA:VALE3,4.628366 +26711,2005-05-19T10:00:00,BMFBOVESPA:VALE3,4.612013 +26712,2005-05-20T10:00:00,BMFBOVESPA:VALE3,4.540052 +26713,2005-05-23T10:00:00,BMFBOVESPA:VALE3,4.530238 +26714,2005-05-24T10:00:00,BMFBOVESPA:VALE3,4.63818 +26715,2005-05-25T10:00:00,BMFBOVESPA:VALE3,4.591732 +26716,2005-05-27T10:00:00,BMFBOVESPA:VALE3,4.621171 +26717,2005-05-30T10:00:00,BMFBOVESPA:VALE3,4.63818 +26718,2005-05-31T10:00:00,BMFBOVESPA:VALE3,4.576032 +26719,2005-06-01T10:00:00,BMFBOVESPA:VALE3,4.697056 +26720,2005-06-02T10:00:00,BMFBOVESPA:VALE3,4.76182 +26721,2005-06-03T10:00:00,BMFBOVESPA:VALE3,4.772286 +26722,2005-06-06T10:00:00,BMFBOVESPA:VALE3,4.657805 +26723,2005-06-07T10:00:00,BMFBOVESPA:VALE3,4.60547 +26724,2005-06-08T10:00:00,BMFBOVESPA:VALE3,4.577995 +26725,2005-06-09T10:00:00,BMFBOVESPA:VALE3,4.526968 +26726,2005-06-10T10:00:00,BMFBOVESPA:VALE3,4.553135 +26727,2005-06-13T10:00:00,BMFBOVESPA:VALE3,4.536781 +26728,2005-06-14T10:00:00,BMFBOVESPA:VALE3,4.579303 +26729,2005-06-15T10:00:00,BMFBOVESPA:VALE3,4.608742 +26730,2005-06-16T10:00:00,BMFBOVESPA:VALE3,4.736307 +26731,2005-06-17T10:00:00,BMFBOVESPA:VALE3,4.82724 +26732,2005-06-20T10:00:00,BMFBOVESPA:VALE3,4.76182 +26733,2005-06-21T10:00:00,BMFBOVESPA:VALE3,4.625096 +26734,2005-06-22T10:00:00,BMFBOVESPA:VALE3,4.596312 +26735,2005-06-23T10:00:00,BMFBOVESPA:VALE3,4.468092 +26736,2005-06-24T10:00:00,BMFBOVESPA:VALE3,4.383047 +26737,2005-06-27T10:00:00,BMFBOVESPA:VALE3,4.500802 +26738,2005-06-28T10:00:00,BMFBOVESPA:VALE3,4.617899 +26739,2005-06-29T10:00:00,BMFBOVESPA:VALE3,4.579303 +26740,2005-06-30T10:00:00,BMFBOVESPA:VALE3,4.533509 +26741,2005-07-01T10:00:00,BMFBOVESPA:VALE3,4.610704 +26742,2005-07-04T10:00:00,BMFBOVESPA:VALE3,4.606125 +26743,2005-07-05T10:00:00,BMFBOVESPA:VALE3,4.581919 +26744,2005-07-06T10:00:00,BMFBOVESPA:VALE3,4.693786 +26745,2005-07-07T10:00:00,BMFBOVESPA:VALE3,4.68986 +26746,2005-07-08T10:00:00,BMFBOVESPA:VALE3,4.827895 +26747,2005-07-11T10:00:00,BMFBOVESPA:VALE3,4.85406 +26748,2005-07-12T10:00:00,BMFBOVESPA:VALE3,4.831164 +26749,2005-07-13T10:00:00,BMFBOVESPA:VALE3,4.905741 +26750,2005-07-14T10:00:00,BMFBOVESPA:VALE3,4.860604 +26751,2005-07-15T10:00:00,BMFBOVESPA:VALE3,4.74285 +26752,2005-07-18T10:00:00,BMFBOVESPA:VALE3,4.75397 +26753,2005-07-19T10:00:00,BMFBOVESPA:VALE3,4.865836 +26754,2005-07-20T10:00:00,BMFBOVESPA:VALE3,4.977049 +26755,2005-07-21T10:00:00,BMFBOVESPA:VALE3,5.102652 +26756,2005-07-22T10:00:00,BMFBOVESPA:VALE3,5.174613 +26757,2005-07-25T10:00:00,BMFBOVESPA:VALE3,5.166763 +26758,2005-07-26T10:00:00,BMFBOVESPA:VALE3,5.128165 +26759,2005-07-27T10:00:00,BMFBOVESPA:VALE3,5.141903 +26760,2005-07-28T10:00:00,BMFBOVESPA:VALE3,5.168071 +26761,2005-07-29T10:00:00,BMFBOVESPA:VALE3,5.134707 +26762,2005-08-01T10:00:00,BMFBOVESPA:VALE3,5.149098 +26763,2005-08-02T10:00:00,BMFBOVESPA:VALE3,5.20078 +26764,2005-08-03T10:00:00,BMFBOVESPA:VALE3,5.230218 +26765,2005-08-04T10:00:00,BMFBOVESPA:VALE3,5.154987 +26766,2005-08-05T10:00:00,BMFBOVESPA:VALE3,5.135361 +26767,2005-08-08T10:00:00,BMFBOVESPA:VALE3,5.253114 +26768,2005-08-09T10:00:00,BMFBOVESPA:VALE3,5.33685 +26769,2005-08-10T10:00:00,BMFBOVESPA:VALE3,5.390494 +26770,2005-08-11T10:00:00,BMFBOVESPA:VALE3,5.346664 +26771,2005-08-12T10:00:00,BMFBOVESPA:VALE3,5.37741 +26772,2005-08-15T10:00:00,BMFBOVESPA:VALE3,5.41339 +26773,2005-08-16T10:00:00,BMFBOVESPA:VALE3,5.282554 +26774,2005-08-17T10:00:00,BMFBOVESPA:VALE3,5.259656 +26775,2005-08-18T10:00:00,BMFBOVESPA:VALE3,5.20078 +26776,2005-08-19T10:00:00,BMFBOVESPA:VALE3,5.311337 +26777,2005-08-22T10:00:00,BMFBOVESPA:VALE3,5.422548 +26778,2005-08-23T10:00:00,BMFBOVESPA:VALE3,5.332271 +26779,2005-08-24T10:00:00,BMFBOVESPA:VALE3,5.20078 +26780,2005-08-25T10:00:00,BMFBOVESPA:VALE3,5.298906 +26781,2005-08-26T10:00:00,BMFBOVESPA:VALE3,5.266199 +26782,2005-08-29T10:00:00,BMFBOVESPA:VALE3,5.305448 +26783,2005-08-30T10:00:00,BMFBOVESPA:VALE3,5.298906 +26784,2005-08-31T10:00:00,BMFBOVESPA:VALE3,5.305448 +26785,2005-09-01T10:00:00,BMFBOVESPA:VALE3,5.383952 +26786,2005-09-02T10:00:00,BMFBOVESPA:VALE3,5.478809 +26787,2005-09-05T10:00:00,BMFBOVESPA:VALE3,5.593291 +26788,2005-09-06T10:00:00,BMFBOVESPA:VALE3,5.544228 +26789,2005-09-08T10:00:00,BMFBOVESPA:VALE3,5.514791 +26790,2005-09-09T10:00:00,BMFBOVESPA:VALE3,5.62273 +26791,2005-09-12T10:00:00,BMFBOVESPA:VALE3,5.626 +26792,2005-09-13T10:00:00,BMFBOVESPA:VALE3,5.560581 +26793,2005-09-14T10:00:00,BMFBOVESPA:VALE3,5.606375 +26794,2005-09-15T10:00:00,BMFBOVESPA:VALE3,5.750295 +26795,2005-09-16T10:00:00,BMFBOVESPA:VALE3,5.985803 +26796,2005-09-19T10:00:00,BMFBOVESPA:VALE3,5.930853 +26797,2005-09-20T10:00:00,BMFBOVESPA:VALE3,5.909917 +26798,2005-09-21T10:00:00,BMFBOVESPA:VALE3,6.227851 +26799,2005-09-22T10:00:00,BMFBOVESPA:VALE3,6.227851 +26800,2005-09-23T10:00:00,BMFBOVESPA:VALE3,6.381587 +26801,2005-09-26T10:00:00,BMFBOVESPA:VALE3,6.453547 +26802,2005-09-27T10:00:00,BMFBOVESPA:VALE3,6.429997 +26803,2005-09-28T10:00:00,BMFBOVESPA:VALE3,6.456164 +26804,2005-09-29T10:00:00,BMFBOVESPA:VALE3,6.463359 +26805,2005-09-30T10:00:00,BMFBOVESPA:VALE3,6.476443 +26806,2005-10-03T10:00:00,BMFBOVESPA:VALE3,6.403173 +26807,2005-10-04T10:00:00,BMFBOVESPA:VALE3,6.303084 +26808,2005-10-05T10:00:00,BMFBOVESPA:VALE3,5.979915 +26809,2005-10-06T10:00:00,BMFBOVESPA:VALE3,5.736559 +26810,2005-10-07T10:00:00,BMFBOVESPA:VALE3,5.789548 +26811,2005-10-10T10:00:00,BMFBOVESPA:VALE3,5.992345 +26812,2005-10-11T10:00:00,BMFBOVESPA:VALE3,6.064305 +26813,2005-10-13T10:00:00,BMFBOVESPA:VALE3,5.79936 +26814,2005-10-14T10:00:00,BMFBOVESPA:VALE3,5.887021 +26815,2005-10-17T09:00:00,BMFBOVESPA:VALE3,6.474582 +26816,2005-10-18T09:00:00,BMFBOVESPA:VALE3,6.262885 +26817,2005-10-19T09:00:00,BMFBOVESPA:VALE3,6.270888 +26818,2005-10-20T09:00:00,BMFBOVESPA:VALE3,6.092654 +26819,2005-10-21T09:00:00,BMFBOVESPA:VALE3,6.343636 +26820,2005-10-24T09:00:00,BMFBOVESPA:VALE3,6.580794 +26821,2005-10-25T09:00:00,BMFBOVESPA:VALE3,6.470944 +26822,2005-10-26T09:00:00,BMFBOVESPA:VALE3,6.612804 +26823,2005-10-27T09:00:00,BMFBOVESPA:VALE3,6.50732 +26824,2005-10-28T09:00:00,BMFBOVESPA:VALE3,6.536419 +26825,2005-10-31T09:00:00,BMFBOVESPA:VALE3,6.777942 +26826,2005-11-01T09:00:00,BMFBOVESPA:VALE3,6.96927 +26827,2005-11-03T09:00:00,BMFBOVESPA:VALE3,7.05584 +26828,2005-11-04T09:00:00,BMFBOVESPA:VALE3,6.896522 +26829,2005-11-07T09:00:00,BMFBOVESPA:VALE3,6.953992 +26830,2005-11-08T09:00:00,BMFBOVESPA:VALE3,6.881244 +26831,2005-11-09T09:00:00,BMFBOVESPA:VALE3,6.794675 +26832,2005-11-10T09:00:00,BMFBOVESPA:VALE3,6.57643 +26833,2005-11-11T09:00:00,BMFBOVESPA:VALE3,6.641904 +26834,2005-11-14T09:00:00,BMFBOVESPA:VALE3,6.613532 +26835,2005-11-16T09:00:00,BMFBOVESPA:VALE3,6.707377 +26836,2005-11-17T09:00:00,BMFBOVESPA:VALE3,6.91107 +26837,2005-11-18T09:00:00,BMFBOVESPA:VALE3,6.932896 +26838,2005-11-21T09:00:00,BMFBOVESPA:VALE3,6.96927 +26839,2005-11-22T09:00:00,BMFBOVESPA:VALE3,7.045655 +26840,2005-11-23T09:00:00,BMFBOVESPA:VALE3,7.23771 +26841,2005-11-24T09:00:00,BMFBOVESPA:VALE3,7.155505 +26842,2005-11-25T09:00:00,BMFBOVESPA:VALE3,7.194061 +26843,2005-11-28T09:00:00,BMFBOVESPA:VALE3,7.005643 +26844,2005-11-29T09:00:00,BMFBOVESPA:VALE3,7.02674 +26845,2005-11-30T09:00:00,BMFBOVESPA:VALE3,6.961995 +26846,2005-12-01T09:00:00,BMFBOVESPA:VALE3,7.186787 +26847,2005-12-02T09:00:00,BMFBOVESPA:VALE3,7.191152 +26848,2005-12-05T09:00:00,BMFBOVESPA:VALE3,7.063843 +26849,2005-12-06T09:00:00,BMFBOVESPA:VALE3,6.961995 +26850,2005-12-07T09:00:00,BMFBOVESPA:VALE3,6.711013 +26851,2005-12-08T09:00:00,BMFBOVESPA:VALE3,6.736476 +26852,2005-12-09T09:00:00,BMFBOVESPA:VALE3,6.895795 +26853,2005-12-12T09:00:00,BMFBOVESPA:VALE3,6.896522 +26854,2005-12-13T09:00:00,BMFBOVESPA:VALE3,6.96927 +26855,2005-12-14T09:00:00,BMFBOVESPA:VALE3,6.911799 +26856,2005-12-15T09:00:00,BMFBOVESPA:VALE3,6.885609 +26857,2005-12-16T09:00:00,BMFBOVESPA:VALE3,6.98382 +26858,2005-12-19T09:00:00,BMFBOVESPA:VALE3,6.976545 +26859,2005-12-20T09:00:00,BMFBOVESPA:VALE3,6.892883 +26860,2005-12-21T09:00:00,BMFBOVESPA:VALE3,6.998368 +26861,2005-12-22T09:00:00,BMFBOVESPA:VALE3,7.020193 +26862,2005-12-23T09:00:00,BMFBOVESPA:VALE3,6.95472 +26863,2005-12-26T09:00:00,BMFBOVESPA:VALE3,6.900159 +26864,2005-12-27T09:00:00,BMFBOVESPA:VALE3,6.93144 +26865,2005-12-28T09:00:00,BMFBOVESPA:VALE3,6.961995 +26866,2005-12-29T09:00:00,BMFBOVESPA:VALE3,6.947445 +26867,2006-01-02T09:00:00,BMFBOVESPA:VALE3,6.96927 +26868,2006-01-03T09:00:00,BMFBOVESPA:VALE3,7.245713 +26869,2006-01-04T09:00:00,BMFBOVESPA:VALE3,7.358471 +26870,2006-01-05T09:00:00,BMFBOVESPA:VALE3,7.347559 +26871,2006-01-06T09:00:00,BMFBOVESPA:VALE3,7.435584 +26872,2006-01-09T09:00:00,BMFBOVESPA:VALE3,7.420309 +26873,2006-01-10T09:00:00,BMFBOVESPA:VALE3,7.383933 +26874,2006-01-11T09:00:00,BMFBOVESPA:VALE3,7.667652 +26875,2006-01-12T09:00:00,BMFBOVESPA:VALE3,7.820423 +26876,2006-01-13T09:00:00,BMFBOVESPA:VALE3,7.799326 +26877,2006-01-16T09:00:00,BMFBOVESPA:VALE3,7.951369 +26878,2006-01-17T09:00:00,BMFBOVESPA:VALE3,7.857524 +26879,2006-01-18T09:00:00,BMFBOVESPA:VALE3,7.762223 +26880,2006-01-19T09:00:00,BMFBOVESPA:VALE3,8.003747 +26881,2006-01-20T09:00:00,BMFBOVESPA:VALE3,7.794962 +26882,2006-01-23T09:00:00,BMFBOVESPA:VALE3,7.682928 +26883,2006-01-24T09:00:00,BMFBOVESPA:VALE3,7.936819 +26884,2006-01-26T09:00:00,BMFBOVESPA:VALE3,8.030664 +26885,2006-01-27T09:00:00,BMFBOVESPA:VALE3,8.038667 +26886,2006-01-30T09:00:00,BMFBOVESPA:VALE3,8.067766 +26887,2006-01-31T09:00:00,BMFBOVESPA:VALE3,8.234359 +26888,2006-02-01T09:00:00,BMFBOVESPA:VALE3,8.198713 +26889,2006-02-02T09:00:00,BMFBOVESPA:VALE3,7.951369 +26890,2006-02-03T09:00:00,BMFBOVESPA:VALE3,7.834973 +26891,2006-02-06T09:00:00,BMFBOVESPA:VALE3,7.802236 +26892,2006-02-07T09:00:00,BMFBOVESPA:VALE3,7.551981 +26893,2006-02-08T09:00:00,BMFBOVESPA:VALE3,7.471231 +26894,2006-02-09T09:00:00,BMFBOVESPA:VALE3,7.562167 +26895,2006-02-10T09:00:00,BMFBOVESPA:VALE3,7.325735 +26896,2006-02-13T09:00:00,BMFBOVESPA:VALE3,7.133679 +26897,2006-02-14T09:00:00,BMFBOVESPA:VALE3,7.263899 +26898,2006-02-15T09:00:00,BMFBOVESPA:VALE3,7.413033 +26899,2006-02-16T09:00:00,BMFBOVESPA:VALE3,7.405759 +26900,2006-02-17T09:00:00,BMFBOVESPA:VALE3,7.296634 +26901,2006-02-20T10:00:00,BMFBOVESPA:VALE3,7.202064 +26902,2006-02-21T10:00:00,BMFBOVESPA:VALE3,7.341738 +26903,2006-02-22T10:00:00,BMFBOVESPA:VALE3,7.420309 +26904,2006-02-23T10:00:00,BMFBOVESPA:VALE3,7.500332 +26905,2006-02-24T10:00:00,BMFBOVESPA:VALE3,7.59854 +26906,2006-03-01T10:00:00,BMFBOVESPA:VALE3,7.427583 +26907,2006-03-02T10:00:00,BMFBOVESPA:VALE3,7.329371 +26908,2006-03-03T10:00:00,BMFBOVESPA:VALE3,7.339558 +26909,2006-03-06T10:00:00,BMFBOVESPA:VALE3,7.252987 +26910,2006-03-07T10:00:00,BMFBOVESPA:VALE3,6.997641 +26911,2006-03-08T10:00:00,BMFBOVESPA:VALE3,6.85287 +26912,2006-03-09T10:00:00,BMFBOVESPA:VALE3,6.647722 +26913,2006-03-10T10:00:00,BMFBOVESPA:VALE3,6.695009 +26914,2006-03-13T10:00:00,BMFBOVESPA:VALE3,6.751026 +26915,2006-03-14T10:00:00,BMFBOVESPA:VALE3,6.807769 +26916,2006-03-15T10:00:00,BMFBOVESPA:VALE3,6.946717 +26917,2006-03-16T10:00:00,BMFBOVESPA:VALE3,6.924894 +26918,2006-03-17T10:00:00,BMFBOVESPA:VALE3,6.947445 +26919,2006-03-20T10:00:00,BMFBOVESPA:VALE3,7.027468 +26920,2006-03-21T10:00:00,BMFBOVESPA:VALE3,6.948174 +26921,2006-03-22T10:00:00,BMFBOVESPA:VALE3,6.96927 +26922,2006-03-23T10:00:00,BMFBOVESPA:VALE3,6.97218 +26923,2006-03-24T10:00:00,BMFBOVESPA:VALE3,7.092942 +26924,2006-03-27T10:00:00,BMFBOVESPA:VALE3,7.260263 +26925,2006-03-28T10:00:00,BMFBOVESPA:VALE3,7.311186 +26926,2006-03-29T10:00:00,BMFBOVESPA:VALE3,7.478506 +26927,2006-03-30T10:00:00,BMFBOVESPA:VALE3,7.704025 +26928,2006-03-31T10:00:00,BMFBOVESPA:VALE3,7.682202 +26929,2006-04-03T10:00:00,BMFBOVESPA:VALE3,7.7113 +26930,2006-04-04T10:00:00,BMFBOVESPA:VALE3,7.634188 +26931,2006-04-05T10:00:00,BMFBOVESPA:VALE3,7.674926 +26932,2006-04-06T10:00:00,BMFBOVESPA:VALE3,7.7113 +26933,2006-04-07T10:00:00,BMFBOVESPA:VALE3,7.659649 +26934,2006-04-10T10:00:00,BMFBOVESPA:VALE3,7.594905 +26935,2006-04-11T10:00:00,BMFBOVESPA:VALE3,7.455955 +26936,2006-04-12T10:00:00,BMFBOVESPA:VALE3,7.47487 +26937,2006-04-13T10:00:00,BMFBOVESPA:VALE3,7.994054 +26938,2006-04-17T10:00:00,BMFBOVESPA:VALE3,8.088147 +26939,2006-04-18T10:00:00,BMFBOVESPA:VALE3,8.29422 +26940,2006-04-19T10:00:00,BMFBOVESPA:VALE3,8.242897 +26941,2006-04-20T10:00:00,BMFBOVESPA:VALE3,8.200126 +26942,2006-04-24T10:00:00,BMFBOVESPA:VALE3,8.446635 +26943,2006-04-25T10:00:00,BMFBOVESPA:VALE3,8.456744 +26944,2006-04-26T10:00:00,BMFBOVESPA:VALE3,8.59283 +26945,2006-04-27T10:00:00,BMFBOVESPA:VALE3,8.242897 +26946,2006-04-28T10:00:00,BMFBOVESPA:VALE3,8.322214 +26947,2006-05-02T10:00:00,BMFBOVESPA:VALE3,8.709475 +26948,2006-05-03T10:00:00,BMFBOVESPA:VALE3,8.674482 +26949,2006-05-04T10:00:00,BMFBOVESPA:VALE3,8.837008 +26950,2006-05-05T10:00:00,BMFBOVESPA:VALE3,8.958317 +26951,2006-05-08T10:00:00,BMFBOVESPA:VALE3,9.106066 +26952,2006-05-09T10:00:00,BMFBOVESPA:VALE3,9.330804 +26953,2006-05-10T10:00:00,BMFBOVESPA:VALE3,9.260816 +26954,2006-05-11T10:00:00,BMFBOVESPA:VALE3,9.11462 +26955,2006-05-12T10:00:00,BMFBOVESPA:VALE3,9.018973 +26956,2006-05-15T10:00:00,BMFBOVESPA:VALE3,8.709475 +26957,2006-05-16T10:00:00,BMFBOVESPA:VALE3,8.452856 +26958,2006-05-17T10:00:00,BMFBOVESPA:VALE3,8.359541 +26959,2006-05-18T10:00:00,BMFBOVESPA:VALE3,8.118477 +26960,2006-05-19T10:00:00,BMFBOVESPA:VALE3,8.228121 +26961,2006-05-22T10:00:00,BMFBOVESPA:VALE3,8.088989 +26962,2006-05-23T10:00:00,BMFBOVESPA:VALE3,8.036098 +26963,2006-05-24T10:00:00,BMFBOVESPA:VALE3,8.166766 +26964,2006-05-25T10:00:00,BMFBOVESPA:VALE3,8.477882 +26965,2006-05-26T10:00:00,BMFBOVESPA:VALE3,8.652107 +26966,2006-05-29T10:00:00,BMFBOVESPA:VALE3,8.55566 +26967,2006-05-30T10:00:00,BMFBOVESPA:VALE3,8.323879 +26968,2006-05-31T10:00:00,BMFBOVESPA:VALE3,8.197878 +26969,2006-06-01T10:00:00,BMFBOVESPA:VALE3,8.260101 +26970,2006-06-02T10:00:00,BMFBOVESPA:VALE3,8.378325 +26971,2006-06-05T10:00:00,BMFBOVESPA:VALE3,8.118544 +26972,2006-06-06T10:00:00,BMFBOVESPA:VALE3,7.855651 +26973,2006-06-07T10:00:00,BMFBOVESPA:VALE3,7.474535 +26974,2006-06-08T10:00:00,BMFBOVESPA:VALE3,7.521201 +26975,2006-06-09T10:00:00,BMFBOVESPA:VALE3,7.605204 +26976,2006-06-12T10:00:00,BMFBOVESPA:VALE3,7.342311 +26977,2006-06-13T10:00:00,BMFBOVESPA:VALE3,7.077864 +26978,2006-06-14T10:00:00,BMFBOVESPA:VALE3,7.312757 +26979,2006-06-16T10:00:00,BMFBOVESPA:VALE3,7.589649 +26980,2006-06-19T10:00:00,BMFBOVESPA:VALE3,7.388978 +26981,2006-06-20T10:00:00,BMFBOVESPA:VALE3,7.311201 +26982,2006-06-21T10:00:00,BMFBOVESPA:VALE3,7.732761 +26983,2006-06-22T10:00:00,BMFBOVESPA:VALE3,7.670538 +26984,2006-06-23T10:00:00,BMFBOVESPA:VALE3,7.653428 +26985,2006-06-26T10:00:00,BMFBOVESPA:VALE3,7.700093 +26986,2006-06-27T10:00:00,BMFBOVESPA:VALE3,7.561649 +26987,2006-06-28T10:00:00,BMFBOVESPA:VALE3,7.67676 +26988,2006-06-29T10:00:00,BMFBOVESPA:VALE3,7.995654 +26989,2006-06-30T10:00:00,BMFBOVESPA:VALE3,8.132542 +26990,2006-07-03T10:00:00,BMFBOVESPA:VALE3,8.33788 +26991,2006-07-04T10:00:00,BMFBOVESPA:VALE3,8.306769 +26992,2006-07-05T10:00:00,BMFBOVESPA:VALE3,8.02832 +26993,2006-07-06T10:00:00,BMFBOVESPA:VALE3,7.987875 +26994,2006-07-07T10:00:00,BMFBOVESPA:VALE3,7.97232 +26995,2006-07-10T10:00:00,BMFBOVESPA:VALE3,7.952097 +26996,2006-07-11T10:00:00,BMFBOVESPA:VALE3,7.956762 +26997,2006-07-12T10:00:00,BMFBOVESPA:VALE3,7.835429 +26998,2006-07-13T10:00:00,BMFBOVESPA:VALE3,7.69387 +26999,2006-07-14T10:00:00,BMFBOVESPA:VALE3,7.700093 +27000,2006-07-17T10:00:00,BMFBOVESPA:VALE3,7.443423 +27001,2006-07-18T10:00:00,BMFBOVESPA:VALE3,7.412314 +27002,2006-07-19T10:00:00,BMFBOVESPA:VALE3,7.917875 +27003,2006-07-20T10:00:00,BMFBOVESPA:VALE3,7.569425 +27004,2006-07-21T10:00:00,BMFBOVESPA:VALE3,7.396756 +27005,2006-07-24T10:00:00,BMFBOVESPA:VALE3,7.544536 +27006,2006-07-25T10:00:00,BMFBOVESPA:VALE3,7.762318 +27007,2006-07-26T10:00:00,BMFBOVESPA:VALE3,7.700093 +27008,2006-07-27T10:00:00,BMFBOVESPA:VALE3,7.796538 +27009,2006-07-28T10:00:00,BMFBOVESPA:VALE3,8.011209 +27010,2006-07-31T10:00:00,BMFBOVESPA:VALE3,7.86343 +27011,2006-08-01T10:00:00,BMFBOVESPA:VALE3,7.840097 +27012,2006-08-02T10:00:00,BMFBOVESPA:VALE3,7.93343 +27013,2006-08-03T10:00:00,BMFBOVESPA:VALE3,8.057876 +27014,2006-08-04T10:00:00,BMFBOVESPA:VALE3,8.182322 +27015,2006-08-07T10:00:00,BMFBOVESPA:VALE3,8.042321 +27016,2006-08-08T10:00:00,BMFBOVESPA:VALE3,7.964543 +27017,2006-08-09T10:00:00,BMFBOVESPA:VALE3,7.777874 +27018,2006-08-10T10:00:00,BMFBOVESPA:VALE3,7.668983 +27019,2006-08-11T10:00:00,BMFBOVESPA:VALE3,7.528981 +27020,2006-08-14T10:00:00,BMFBOVESPA:VALE3,7.396756 +27021,2006-08-15T10:00:00,BMFBOVESPA:VALE3,7.264532 +27022,2006-08-16T10:00:00,BMFBOVESPA:VALE3,7.457423 +27023,2006-08-17T10:00:00,BMFBOVESPA:VALE3,7.588093 +27024,2006-08-18T10:00:00,BMFBOVESPA:VALE3,7.521201 +27025,2006-08-21T10:00:00,BMFBOVESPA:VALE3,7.368757 +27026,2006-08-22T10:00:00,BMFBOVESPA:VALE3,7.217868 +27027,2006-08-23T10:00:00,BMFBOVESPA:VALE3,6.995419 +27028,2006-08-24T10:00:00,BMFBOVESPA:VALE3,7.007863 +27029,2006-08-25T10:00:00,BMFBOVESPA:VALE3,7.052974 +27030,2006-08-28T10:00:00,BMFBOVESPA:VALE3,7.171198 +27031,2006-08-29T10:00:00,BMFBOVESPA:VALE3,7.13231 +27032,2006-08-30T10:00:00,BMFBOVESPA:VALE3,7.178976 +27033,2006-08-31T10:00:00,BMFBOVESPA:VALE3,7.155643 +27034,2006-09-01T10:00:00,BMFBOVESPA:VALE3,7.43409 +27035,2006-09-04T10:00:00,BMFBOVESPA:VALE3,7.504093 +27036,2006-09-05T10:00:00,BMFBOVESPA:VALE3,7.513426 +27037,2006-09-06T10:00:00,BMFBOVESPA:VALE3,7.357868 +27038,2006-09-08T10:00:00,BMFBOVESPA:VALE3,7.250532 +27039,2006-09-11T10:00:00,BMFBOVESPA:VALE3,6.984531 +27040,2006-09-12T10:00:00,BMFBOVESPA:VALE3,6.925417 +27041,2006-09-13T10:00:00,BMFBOVESPA:VALE3,7.06231 +27042,2006-09-14T10:00:00,BMFBOVESPA:VALE3,7.01564 +27043,2006-09-15T10:00:00,BMFBOVESPA:VALE3,7.000085 +27044,2006-09-18T10:00:00,BMFBOVESPA:VALE3,7.031197 +27045,2006-09-19T10:00:00,BMFBOVESPA:VALE3,6.94875 +27046,2006-09-20T10:00:00,BMFBOVESPA:VALE3,6.828972 +27047,2006-09-21T10:00:00,BMFBOVESPA:VALE3,6.967419 +27048,2006-09-22T10:00:00,BMFBOVESPA:VALE3,6.852305 +27049,2006-09-25T10:00:00,BMFBOVESPA:VALE3,6.800972 +27050,2006-09-26T10:00:00,BMFBOVESPA:VALE3,7.05453 +27051,2006-09-27T10:00:00,BMFBOVESPA:VALE3,7.178976 +27052,2006-09-28T10:00:00,BMFBOVESPA:VALE3,7.231866 +27053,2006-09-29T10:00:00,BMFBOVESPA:VALE3,7.287867 +27054,2006-10-02T10:00:00,BMFBOVESPA:VALE3,7.379645 +27055,2006-10-03T10:00:00,BMFBOVESPA:VALE3,7.09342 +27056,2006-10-04T10:00:00,BMFBOVESPA:VALE3,7.365645 +27057,2006-10-05T10:00:00,BMFBOVESPA:VALE3,7.52587 +27058,2006-10-06T10:00:00,BMFBOVESPA:VALE3,7.483869 +27059,2006-10-09T10:00:00,BMFBOVESPA:VALE3,7.623869 +27060,2006-10-10T10:00:00,BMFBOVESPA:VALE3,7.742095 +27061,2006-10-11T10:00:00,BMFBOVESPA:VALE3,7.82454 +27062,2006-10-13T10:00:00,BMFBOVESPA:VALE3,7.89454 +27063,2006-10-16T10:00:00,BMFBOVESPA:VALE3,8.087434 +27064,2006-10-17T10:00:00,BMFBOVESPA:VALE3,7.931875 +27065,2006-10-18T10:00:00,BMFBOVESPA:VALE3,7.966097 +27066,2006-10-19T10:00:00,BMFBOVESPA:VALE3,8.096766 +27067,2006-10-20T10:00:00,BMFBOVESPA:VALE3,8.314479 +27068,2006-10-23T10:00:00,BMFBOVESPA:VALE3,8.403377 +27069,2006-10-24T10:00:00,BMFBOVESPA:VALE3,8.792917 +27070,2006-10-25T10:00:00,BMFBOVESPA:VALE3,8.889896 +27071,2006-10-26T10:00:00,BMFBOVESPA:VALE3,8.85757 +27072,2006-10-27T10:00:00,BMFBOVESPA:VALE3,8.80908 +27073,2006-10-30T10:00:00,BMFBOVESPA:VALE3,8.679773 +27074,2006-10-31T10:00:00,BMFBOVESPA:VALE3,8.752508 +27075,2006-11-01T10:00:00,BMFBOVESPA:VALE3,9.003041 +27076,2006-11-03T10:00:00,BMFBOVESPA:VALE3,9.116187 +27077,2006-11-06T09:00:00,BMFBOVESPA:VALE3,9.373186 +27078,2006-11-07T09:00:00,BMFBOVESPA:VALE3,9.271356 +27079,2006-11-08T09:00:00,BMFBOVESPA:VALE3,9.261657 +27080,2006-11-09T09:00:00,BMFBOVESPA:VALE3,9.536436 +27081,2006-11-10T09:00:00,BMFBOVESPA:VALE3,9.374801 +27082,2006-11-13T09:00:00,BMFBOVESPA:VALE3,9.18084 +27083,2006-11-14T09:00:00,BMFBOVESPA:VALE3,9.205083 +27084,2006-11-16T09:00:00,BMFBOVESPA:VALE3,9.18084 +27085,2006-11-17T09:00:00,BMFBOVESPA:VALE3,9.211551 +27086,2006-11-21T09:00:00,BMFBOVESPA:VALE3,9.405511 +27087,2006-11-22T09:00:00,BMFBOVESPA:VALE3,9.504109 +27088,2006-11-23T09:00:00,BMFBOVESPA:VALE3,9.51219 +27089,2006-11-24T09:00:00,BMFBOVESPA:VALE3,9.520272 +27090,2006-11-27T09:00:00,BMFBOVESPA:VALE3,9.455618 +27091,2006-11-28T09:00:00,BMFBOVESPA:VALE3,9.392583 +27092,2006-11-29T09:00:00,BMFBOVESPA:VALE3,9.69807 +27093,2006-11-30T09:00:00,BMFBOVESPA:VALE3,9.652812 +27094,2006-12-01T09:00:00,BMFBOVESPA:VALE3,9.487946 +27095,2006-12-04T09:00:00,BMFBOVESPA:VALE3,9.955069 +27096,2006-12-05T09:00:00,BMFBOVESPA:VALE3,10.25571 +27097,2006-12-06T09:00:00,BMFBOVESPA:VALE3,10.231464 +27098,2006-12-07T09:00:00,BMFBOVESPA:VALE3,10.132868 +27099,2006-12-08T09:00:00,BMFBOVESPA:VALE3,10.053665 +27100,2006-12-11T09:00:00,BMFBOVESPA:VALE3,10.199136 +27101,2006-12-12T09:00:00,BMFBOVESPA:VALE3,10.102158 +27102,2006-12-13T09:00:00,BMFBOVESPA:VALE3,10.094073 +27103,2006-12-14T09:00:00,BMFBOVESPA:VALE3,10.376933 +27104,2006-12-15T09:00:00,BMFBOVESPA:VALE3,10.328445 +27105,2006-12-18T09:00:00,BMFBOVESPA:VALE3,10.199136 +27106,2006-12-19T09:00:00,BMFBOVESPA:VALE3,10.2153 +27107,2006-12-20T09:00:00,BMFBOVESPA:VALE3,10.165193 +27108,2006-12-21T09:00:00,BMFBOVESPA:VALE3,10.11832 +27109,2006-12-22T09:00:00,BMFBOVESPA:VALE3,10.134483 +27110,2006-12-26T09:00:00,BMFBOVESPA:VALE3,10.152264 +27111,2006-12-27T09:00:00,BMFBOVESPA:VALE3,10.393099 +27112,2006-12-28T09:00:00,BMFBOVESPA:VALE3,10.296118 +27113,2007-01-02T09:00:00,BMFBOVESPA:VALE3,10.570896 +27114,2007-01-03T09:00:00,BMFBOVESPA:VALE3,10.053665 +27115,2007-01-04T09:00:00,BMFBOVESPA:VALE3,9.892032 +27116,2007-01-05T09:00:00,BMFBOVESPA:VALE3,9.471783 +27117,2007-01-08T09:00:00,BMFBOVESPA:VALE3,9.827377 +27118,2007-01-09T09:00:00,BMFBOVESPA:VALE3,9.576844 +27119,2007-01-10T09:00:00,BMFBOVESPA:VALE3,9.940523 +27120,2007-01-11T09:00:00,BMFBOVESPA:VALE3,10.001943 +27121,2007-01-12T09:00:00,BMFBOVESPA:VALE3,10.279955 +27122,2007-01-15T09:00:00,BMFBOVESPA:VALE3,10.279955 +27123,2007-01-16T09:00:00,BMFBOVESPA:VALE3,10.150645 +27124,2007-01-17T09:00:00,BMFBOVESPA:VALE3,10.199136 +27125,2007-01-18T09:00:00,BMFBOVESPA:VALE3,10.142565 +27126,2007-01-19T09:00:00,BMFBOVESPA:VALE3,10.460985 +27127,2007-01-22T09:00:00,BMFBOVESPA:VALE3,10.608073 +27128,2007-01-23T09:00:00,BMFBOVESPA:VALE3,11.144699 +27129,2007-01-24T09:00:00,BMFBOVESPA:VALE3,11.531004 +27130,2007-01-26T09:00:00,BMFBOVESPA:VALE3,11.379069 +27131,2007-01-29T09:00:00,BMFBOVESPA:VALE3,11.233597 +27132,2007-01-30T09:00:00,BMFBOVESPA:VALE3,11.24168 +27133,2007-01-31T09:00:00,BMFBOVESPA:VALE3,11.492212 +27134,2007-02-01T09:00:00,BMFBOVESPA:VALE3,11.532623 +27135,2007-02-02T09:00:00,BMFBOVESPA:VALE3,11.508378 +27136,2007-02-05T09:00:00,BMFBOVESPA:VALE3,11.451805 +27137,2007-02-06T09:00:00,BMFBOVESPA:VALE3,11.734664 +27138,2007-02-07T09:00:00,BMFBOVESPA:VALE3,11.443723 +27139,2007-02-08T09:00:00,BMFBOVESPA:VALE3,11.505143 +27140,2007-02-09T09:00:00,BMFBOVESPA:VALE3,11.314415 +27141,2007-02-12T09:00:00,BMFBOVESPA:VALE3,11.257842 +27142,2007-02-13T09:00:00,BMFBOVESPA:VALE3,11.815482 +27143,2007-02-14T09:00:00,BMFBOVESPA:VALE3,12.138751 +27144,2007-02-15T09:00:00,BMFBOVESPA:VALE3,12.227652 +27145,2007-02-16T09:00:00,BMFBOVESPA:VALE3,12.17108 +27146,2007-02-21T09:00:00,BMFBOVESPA:VALE3,12.348877 +27147,2007-02-22T09:00:00,BMFBOVESPA:VALE3,12.428077 +27148,2007-02-23T09:00:00,BMFBOVESPA:VALE3,12.38767 +27149,2007-02-26T10:00:00,BMFBOVESPA:VALE3,12.397363 +27150,2007-02-27T10:00:00,BMFBOVESPA:VALE3,11.369369 +27151,2007-02-28T10:00:00,BMFBOVESPA:VALE3,11.720119 +27152,2007-03-01T10:00:00,BMFBOVESPA:VALE3,11.437259 +27153,2007-03-02T10:00:00,BMFBOVESPA:VALE3,11.225516 +27154,2007-03-05T10:00:00,BMFBOVESPA:VALE3,10.911945 +27155,2007-03-06T10:00:00,BMFBOVESPA:VALE3,11.702337 +27156,2007-03-07T10:00:00,BMFBOVESPA:VALE3,11.686179 +27157,2007-03-08T10:00:00,BMFBOVESPA:VALE3,11.721733 +27158,2007-03-09T10:00:00,BMFBOVESPA:VALE3,11.863973 +27159,2007-03-12T10:00:00,BMFBOVESPA:VALE3,12.02399 +27160,2007-03-13T10:00:00,BMFBOVESPA:VALE3,11.590811 +27161,2007-03-14T10:00:00,BMFBOVESPA:VALE3,11.847809 +27162,2007-03-15T10:00:00,BMFBOVESPA:VALE3,12.098341 +27163,2007-03-16T10:00:00,BMFBOVESPA:VALE3,11.94479 +27164,2007-03-19T10:00:00,BMFBOVESPA:VALE3,12.268061 +27165,2007-03-20T10:00:00,BMFBOVESPA:VALE3,12.213103 +27166,2007-03-21T10:00:00,BMFBOVESPA:VALE3,12.332714 +27167,2007-03-22T10:00:00,BMFBOVESPA:VALE3,12.261591 +27168,2007-03-23T10:00:00,BMFBOVESPA:VALE3,12.259975 +27169,2007-03-26T10:00:00,BMFBOVESPA:VALE3,12.445857 +27170,2007-03-27T10:00:00,BMFBOVESPA:VALE3,12.285837 +27171,2007-03-28T10:00:00,BMFBOVESPA:VALE3,11.97873 +27172,2007-03-29T10:00:00,BMFBOVESPA:VALE3,12.17108 +27173,2007-03-30T10:00:00,BMFBOVESPA:VALE3,12.332714 +27174,2007-04-02T10:00:00,BMFBOVESPA:VALE3,12.358577 +27175,2007-04-03T10:00:00,BMFBOVESPA:VALE3,12.761044 +27176,2007-04-04T10:00:00,BMFBOVESPA:VALE3,13.011576 +27177,2007-04-05T10:00:00,BMFBOVESPA:VALE3,13.076231 +27178,2007-04-09T10:00:00,BMFBOVESPA:VALE3,13.076231 +27179,2007-04-10T10:00:00,BMFBOVESPA:VALE3,13.173212 +27180,2007-04-11T10:00:00,BMFBOVESPA:VALE3,13.254028 +27181,2007-04-12T10:00:00,BMFBOVESPA:VALE3,13.415663 +27182,2007-04-13T10:00:00,BMFBOVESPA:VALE3,13.428595 +27183,2007-04-16T10:00:00,BMFBOVESPA:VALE3,13.810053 +27184,2007-04-17T10:00:00,BMFBOVESPA:VALE3,13.884404 +27185,2007-04-18T10:00:00,BMFBOVESPA:VALE3,14.040249 +27186,2007-04-19T10:00:00,BMFBOVESPA:VALE3,13.872431 +27187,2007-04-20T10:00:00,BMFBOVESPA:VALE3,14.123328 +27188,2007-04-23T10:00:00,BMFBOVESPA:VALE3,14.198099 +27189,2007-04-24T10:00:00,BMFBOVESPA:VALE3,14.173174 +27190,2007-04-25T10:00:00,BMFBOVESPA:VALE3,14.214716 +27191,2007-04-26T10:00:00,BMFBOVESPA:VALE3,13.923942 +27192,2007-04-27T10:00:00,BMFBOVESPA:VALE3,13.930586 +27193,2007-04-30T10:00:00,BMFBOVESPA:VALE3,13.95717 +27194,2007-05-02T10:00:00,BMFBOVESPA:VALE3,14.033603 +27195,2007-05-03T10:00:00,BMFBOVESPA:VALE3,14.422411 +27196,2007-05-04T10:00:00,BMFBOVESPA:VALE3,14.861061 +27197,2007-05-07T10:00:00,BMFBOVESPA:VALE3,14.571951 +27198,2007-05-08T10:00:00,BMFBOVESPA:VALE3,14.397487 +27199,2007-05-09T10:00:00,BMFBOVESPA:VALE3,15.022236 +27200,2007-05-10T10:00:00,BMFBOVESPA:VALE3,14.679954 +27201,2007-05-11T10:00:00,BMFBOVESPA:VALE3,14.904264 +27202,2007-05-14T10:00:00,BMFBOVESPA:VALE3,14.547028 +27203,2007-05-15T10:00:00,BMFBOVESPA:VALE3,14.505489 +27204,2007-05-16T10:00:00,BMFBOVESPA:VALE3,14.738108 +27205,2007-05-17T10:00:00,BMFBOVESPA:VALE3,14.555335 +27206,2007-05-18T10:00:00,BMFBOVESPA:VALE3,14.72149 +27207,2007-05-21T10:00:00,BMFBOVESPA:VALE3,14.566967 +27208,2007-05-22T10:00:00,BMFBOVESPA:VALE3,14.472255 +27209,2007-05-23T10:00:00,BMFBOVESPA:VALE3,14.256252 +27210,2007-05-24T10:00:00,BMFBOVESPA:VALE3,13.791015 +27211,2007-05-25T10:00:00,BMFBOVESPA:VALE3,14.090098 +27212,2007-05-28T10:00:00,BMFBOVESPA:VALE3,14.254593 +27213,2007-05-29T10:00:00,BMFBOVESPA:VALE3,14.040249 +27214,2007-05-30T10:00:00,BMFBOVESPA:VALE3,14.291146 +27215,2007-05-31T10:00:00,BMFBOVESPA:VALE3,14.458966 +27216,2007-06-01T10:00:00,BMFBOVESPA:VALE3,14.895959 +27217,2007-06-04T10:00:00,BMFBOVESPA:VALE3,15.00396 +27218,2007-06-05T10:00:00,BMFBOVESPA:VALE3,15.013927 +27219,2007-06-06T10:00:00,BMFBOVESPA:VALE3,14.638412 +27220,2007-06-08T10:00:00,BMFBOVESPA:VALE3,14.447333 +27221,2007-06-11T10:00:00,BMFBOVESPA:VALE3,14.553674 +27222,2007-06-12T10:00:00,BMFBOVESPA:VALE3,14.100067 +27223,2007-06-13T10:00:00,BMFBOVESPA:VALE3,14.480562 +27224,2007-06-14T10:00:00,BMFBOVESPA:VALE3,14.646722 +27225,2007-06-15T10:00:00,BMFBOVESPA:VALE3,14.872696 +27226,2007-06-18T10:00:00,BMFBOVESPA:VALE3,15.103657 +27227,2007-06-19T10:00:00,BMFBOVESPA:VALE3,14.53706 +27228,2007-06-20T10:00:00,BMFBOVESPA:VALE3,14.447333 +27229,2007-06-21T10:00:00,BMFBOVESPA:VALE3,14.638412 +27230,2007-06-22T10:00:00,BMFBOVESPA:VALE3,14.588568 +27231,2007-06-25T10:00:00,BMFBOVESPA:VALE3,14.455641 +27232,2007-06-26T10:00:00,BMFBOVESPA:VALE3,14.123328 +27233,2007-06-27T10:00:00,BMFBOVESPA:VALE3,14.362594 +27234,2007-06-28T10:00:00,BMFBOVESPA:VALE3,14.023634 +27235,2007-06-29T10:00:00,BMFBOVESPA:VALE3,14.319392 +27236,2007-07-02T10:00:00,BMFBOVESPA:VALE3,14.713186 +27237,2007-07-03T10:00:00,BMFBOVESPA:VALE3,14.753062 +27238,2007-07-04T10:00:00,BMFBOVESPA:VALE3,14.92088 +27239,2007-07-05T10:00:00,BMFBOVESPA:VALE3,15.078728 +27240,2007-07-06T10:00:00,BMFBOVESPA:VALE3,15.251535 +27241,2007-07-10T10:00:00,BMFBOVESPA:VALE3,15.161806 +27242,2007-07-11T10:00:00,BMFBOVESPA:VALE3,15.517384 +27243,2007-07-12T10:00:00,BMFBOVESPA:VALE3,16.251795 +27244,2007-07-13T10:00:00,BMFBOVESPA:VALE3,16.07567 +27245,2007-07-16T10:00:00,BMFBOVESPA:VALE3,15.826435 +27246,2007-07-17T10:00:00,BMFBOVESPA:VALE3,15.824776 +27247,2007-07-18T10:00:00,BMFBOVESPA:VALE3,15.784898 +27248,2007-07-19T10:00:00,BMFBOVESPA:VALE3,15.992591 +27249,2007-07-20T10:00:00,BMFBOVESPA:VALE3,15.784898 +27250,2007-07-23T10:00:00,BMFBOVESPA:VALE3,16.183672 +27251,2007-07-24T10:00:00,BMFBOVESPA:VALE3,15.784898 +27252,2007-07-25T10:00:00,BMFBOVESPA:VALE3,15.552278 +27253,2007-07-26T10:00:00,BMFBOVESPA:VALE3,15.120272 +27254,2007-07-27T10:00:00,BMFBOVESPA:VALE3,14.784633 +27255,2007-07-30T10:00:00,BMFBOVESPA:VALE3,15.223286 +27256,2007-07-31T10:00:00,BMFBOVESPA:VALE3,15.419351 +27257,2007-08-01T10:00:00,BMFBOVESPA:VALE3,15.203345 +27258,2007-08-02T10:00:00,BMFBOVESPA:VALE3,15.377812 +27259,2007-08-03T10:00:00,BMFBOVESPA:VALE3,14.704876 +27260,2007-08-06T10:00:00,BMFBOVESPA:VALE3,14.713186 +27261,2007-08-07T10:00:00,BMFBOVESPA:VALE3,15.035527 +27262,2007-08-08T10:00:00,BMFBOVESPA:VALE3,15.372828 +27263,2007-08-09T10:00:00,BMFBOVESPA:VALE3,14.937495 +27264,2007-08-10T10:00:00,BMFBOVESPA:VALE3,14.510472 +27265,2007-08-13T10:00:00,BMFBOVESPA:VALE3,14.596876 +27266,2007-08-14T10:00:00,BMFBOVESPA:VALE3,13.95551 +27267,2007-08-15T10:00:00,BMFBOVESPA:VALE3,13.373959 +27268,2007-08-16T10:00:00,BMFBOVESPA:VALE3,13.207803 +27269,2007-08-17T10:00:00,BMFBOVESPA:VALE3,13.375623 +27270,2007-08-20T10:00:00,BMFBOVESPA:VALE3,13.486949 +27271,2007-08-21T10:00:00,BMFBOVESPA:VALE3,13.799322 +27272,2007-08-22T10:00:00,BMFBOVESPA:VALE3,14.663337 +27273,2007-08-23T10:00:00,BMFBOVESPA:VALE3,14.937495 +27274,2007-08-24T10:00:00,BMFBOVESPA:VALE3,15.397749 +27275,2007-08-27T10:00:00,BMFBOVESPA:VALE3,15.784898 +27276,2007-08-28T10:00:00,BMFBOVESPA:VALE3,15.03719 +27277,2007-08-29T10:00:00,BMFBOVESPA:VALE3,15.585507 +27278,2007-08-30T10:00:00,BMFBOVESPA:VALE3,15.651971 +27279,2007-08-31T10:00:00,BMFBOVESPA:VALE3,16.113885 +27280,2007-09-03T10:00:00,BMFBOVESPA:VALE3,16.270076 +27281,2007-09-04T10:00:00,BMFBOVESPA:VALE3,16.615679 +27282,2007-09-05T10:00:00,BMFBOVESPA:VALE3,16.233518 +27283,2007-09-06T10:00:00,BMFBOVESPA:VALE3,16.78516 +27284,2007-09-10T10:00:00,BMFBOVESPA:VALE3,16.283368 +27285,2007-09-11T10:00:00,BMFBOVESPA:VALE3,16.745283 +27286,2007-09-12T10:00:00,BMFBOVESPA:VALE3,16.861593 +27287,2007-09-13T10:00:00,BMFBOVESPA:VALE3,17.463079 +27288,2007-09-14T10:00:00,BMFBOVESPA:VALE3,17.051012 +27289,2007-09-17T10:00:00,BMFBOVESPA:VALE3,17.23046 +27290,2007-09-18T10:00:00,BMFBOVESPA:VALE3,18.34039 +27291,2007-09-19T10:00:00,BMFBOVESPA:VALE3,18.55639 +27292,2007-09-20T10:00:00,BMFBOVESPA:VALE3,18.709252 +27293,2007-09-21T10:00:00,BMFBOVESPA:VALE3,18.842179 +27294,2007-09-24T10:00:00,BMFBOVESPA:VALE3,19.706197 +27295,2007-09-25T10:00:00,BMFBOVESPA:VALE3,19.789273 +27296,2007-09-26T10:00:00,BMFBOVESPA:VALE3,20.144851 +27297,2007-09-27T10:00:00,BMFBOVESPA:VALE3,20.98228 +27298,2007-09-28T10:00:00,BMFBOVESPA:VALE3,20.586829 +27299,2007-10-01T10:00:00,BMFBOVESPA:VALE3,21.799771 +27300,2007-10-02T10:00:00,BMFBOVESPA:VALE3,21.600385 +27301,2007-10-03T10:00:00,BMFBOVESPA:VALE3,19.972046 +27302,2007-10-04T10:00:00,BMFBOVESPA:VALE3,19.34065 +27303,2007-10-05T10:00:00,BMFBOVESPA:VALE3,20.118266 +27304,2007-10-08T10:00:00,BMFBOVESPA:VALE3,20.154823 +27305,2007-10-09T10:00:00,BMFBOVESPA:VALE3,20.659938 +27306,2007-10-10T10:00:00,BMFBOVESPA:VALE3,20.404057 +27307,2007-10-11T10:00:00,BMFBOVESPA:VALE3,20.470517 +27308,2007-10-15T09:00:00,BMFBOVESPA:VALE3,21.135145 +27309,2007-10-16T09:00:00,BMFBOVESPA:VALE3,20.606766 +27310,2007-10-17T09:00:00,BMFBOVESPA:VALE3,20.935757 +27311,2007-10-18T09:00:00,BMFBOVESPA:VALE3,21.135145 +27312,2007-10-19T09:00:00,BMFBOVESPA:VALE3,20.091203 +27313,2007-10-22T09:00:00,BMFBOVESPA:VALE3,19.889041 +27314,2007-10-23T09:00:00,BMFBOVESPA:VALE3,20.502254 +27315,2007-10-24T09:00:00,BMFBOVESPA:VALE3,19.878932 +27316,2007-10-25T09:00:00,BMFBOVESPA:VALE3,20.148476 +27317,2007-10-26T09:00:00,BMFBOVESPA:VALE3,21.203072 +27318,2007-10-29T09:00:00,BMFBOVESPA:VALE3,22.102678 +27319,2007-10-30T09:00:00,BMFBOVESPA:VALE3,21.543374 +27320,2007-10-31T09:00:00,BMFBOVESPA:VALE3,21.900521 +27321,2007-11-01T09:00:00,BMFBOVESPA:VALE3,21.593912 +27322,2007-11-05T09:00:00,BMFBOVESPA:VALE3,20.758327 +27323,2007-11-06T09:00:00,BMFBOVESPA:VALE3,21.769116 +27324,2007-11-07T09:00:00,BMFBOVESPA:VALE3,21.418709 +27325,2007-11-08T09:00:00,BMFBOVESPA:VALE3,21.260351 +27326,2007-11-09T09:00:00,BMFBOVESPA:VALE3,21.462512 +27327,2007-11-12T09:00:00,BMFBOVESPA:VALE3,20.313575 +27328,2007-11-13T09:00:00,BMFBOVESPA:VALE3,20.519102 +27329,2007-11-14T09:00:00,BMFBOVESPA:VALE3,21.361429 +27330,2007-11-16T09:00:00,BMFBOVESPA:VALE3,20.889726 +27331,2007-11-19T09:00:00,BMFBOVESPA:VALE3,20.0474 +27332,2007-11-21T09:00:00,BMFBOVESPA:VALE3,19.390382 +27333,2007-11-22T09:00:00,BMFBOVESPA:VALE3,19.710467 +27334,2007-11-23T09:00:00,BMFBOVESPA:VALE3,19.727313 +27335,2007-11-26T09:00:00,BMFBOVESPA:VALE3,19.373539 +27336,2007-11-27T09:00:00,BMFBOVESPA:VALE3,19.137687 +27337,2007-11-28T09:00:00,BMFBOVESPA:VALE3,20.330421 +27338,2007-11-29T09:00:00,BMFBOVESPA:VALE3,20.670722 +27339,2007-11-30T09:00:00,BMFBOVESPA:VALE3,21.12558 +27340,2007-12-03T09:00:00,BMFBOVESPA:VALE3,20.957114 +27341,2007-12-04T09:00:00,BMFBOVESPA:VALE3,20.994178 +27342,2007-12-05T09:00:00,BMFBOVESPA:VALE3,21.327737 +27343,2007-12-06T09:00:00,BMFBOVESPA:VALE3,21.748904 +27344,2007-12-07T09:00:00,BMFBOVESPA:VALE3,21.395125 +27345,2007-12-10T09:00:00,BMFBOVESPA:VALE3,21.395125 +27346,2007-12-11T09:00:00,BMFBOVESPA:VALE3,20.83919 +27347,2007-12-12T09:00:00,BMFBOVESPA:VALE3,20.569643 +27348,2007-12-13T09:00:00,BMFBOVESPA:VALE3,19.76101 +27349,2007-12-14T09:00:00,BMFBOVESPA:VALE3,19.777854 +27350,2007-12-17T09:00:00,BMFBOVESPA:VALE3,19.087146 +27351,2007-12-18T09:00:00,BMFBOVESPA:VALE3,19.339845 +27352,2007-12-19T09:00:00,BMFBOVESPA:VALE3,19.619499 +27353,2007-12-20T09:00:00,BMFBOVESPA:VALE3,19.926103 +27354,2007-12-21T09:00:00,BMFBOVESPA:VALE3,20.151848 +27355,2007-12-26T09:00:00,BMFBOVESPA:VALE3,20.515734 +27356,2007-12-27T09:00:00,BMFBOVESPA:VALE3,20.08109 +27357,2007-12-28T09:00:00,BMFBOVESPA:VALE3,19.983383 +27358,2008-01-02T09:00:00,BMFBOVESPA:VALE3,19.508309 +27359,2008-01-03T09:00:00,BMFBOVESPA:VALE3,19.60939 +27360,2008-01-04T09:00:00,BMFBOVESPA:VALE3,18.901832 +27361,2008-01-07T09:00:00,BMFBOVESPA:VALE3,18.564901 +27362,2008-01-08T09:00:00,BMFBOVESPA:VALE3,18.935529 +27363,2008-01-09T09:00:00,BMFBOVESPA:VALE3,18.733368 +27364,2008-01-10T09:00:00,BMFBOVESPA:VALE3,19.141054 +27365,2008-01-11T09:00:00,BMFBOVESPA:VALE3,18.901832 +27366,2008-01-14T09:00:00,BMFBOVESPA:VALE3,18.868142 +27367,2008-01-15T09:00:00,BMFBOVESPA:VALE3,18.160585 +27368,2008-01-16T09:00:00,BMFBOVESPA:VALE3,17.32163 +27369,2008-01-17T09:00:00,BMFBOVESPA:VALE3,17.200331 +27370,2008-01-18T09:00:00,BMFBOVESPA:VALE3,17.382274 +27371,2008-01-21T09:00:00,BMFBOVESPA:VALE3,15.572954 +27372,2008-01-22T09:00:00,BMFBOVESPA:VALE3,16.03792 +27373,2008-01-23T09:00:00,BMFBOVESPA:VALE3,15.161898 +27374,2008-01-24T09:00:00,BMFBOVESPA:VALE3,16.886985 +27375,2008-01-28T09:00:00,BMFBOVESPA:VALE3,16.930784 +27376,2008-01-29T09:00:00,BMFBOVESPA:VALE3,17.210441 +27377,2008-01-30T09:00:00,BMFBOVESPA:VALE3,17.65182 +27378,2008-01-31T09:00:00,BMFBOVESPA:VALE3,17.463139 +27379,2008-02-01T09:00:00,BMFBOVESPA:VALE3,18.497519 +27380,2008-02-06T09:00:00,BMFBOVESPA:VALE3,17.89441 +27381,2008-02-07T09:00:00,BMFBOVESPA:VALE3,17.655189 +27382,2008-02-08T09:00:00,BMFBOVESPA:VALE3,18.025815 +27383,2008-02-11T09:00:00,BMFBOVESPA:VALE3,18.699676 +27384,2008-02-12T09:00:00,BMFBOVESPA:VALE3,18.837814 +27385,2008-02-13T09:00:00,BMFBOVESPA:VALE3,19.134317 +27386,2008-02-14T09:00:00,BMFBOVESPA:VALE3,18.972588 +27387,2008-02-15T09:00:00,BMFBOVESPA:VALE3,18.605337 +27388,2008-02-18T10:00:00,BMFBOVESPA:VALE3,19.403862 +27389,2008-02-19T10:00:00,BMFBOVESPA:VALE3,19.511681 +27390,2008-02-20T10:00:00,BMFBOVESPA:VALE3,20.215867 +27391,2008-02-21T10:00:00,BMFBOVESPA:VALE3,20.148476 +27392,2008-02-22T10:00:00,BMFBOVESPA:VALE3,20.451718 +27393,2008-02-25T10:00:00,BMFBOVESPA:VALE3,20.451718 +27394,2008-02-26T10:00:00,BMFBOVESPA:VALE3,20.451718 +27395,2008-02-27T10:00:00,BMFBOVESPA:VALE3,20.387701 +27396,2008-02-28T10:00:00,BMFBOVESPA:VALE3,21.058191 +27397,2008-02-29T10:00:00,BMFBOVESPA:VALE3,19.764376 +27398,2008-03-03T10:00:00,BMFBOVESPA:VALE3,19.643082 +27399,2008-03-04T10:00:00,BMFBOVESPA:VALE3,19.225288 +27400,2008-03-05T10:00:00,BMFBOVESPA:VALE3,19.801438 +27401,2008-03-06T10:00:00,BMFBOVESPA:VALE3,19.282565 +27402,2008-03-07T10:00:00,BMFBOVESPA:VALE3,18.874879 +27403,2008-03-10T10:00:00,BMFBOVESPA:VALE3,18.362746 +27404,2008-03-11T10:00:00,BMFBOVESPA:VALE3,19.117472 +27405,2008-03-12T10:00:00,BMFBOVESPA:VALE3,19.306153 +27406,2008-03-13T10:00:00,BMFBOVESPA:VALE3,19.407231 +27407,2008-03-14T10:00:00,BMFBOVESPA:VALE3,19.845238 +27408,2008-03-17T10:00:00,BMFBOVESPA:VALE3,18.642396 +27409,2008-03-18T10:00:00,BMFBOVESPA:VALE3,19.232026 +27410,2008-03-19T10:00:00,BMFBOVESPA:VALE3,17.911257 +27411,2008-03-20T10:00:00,BMFBOVESPA:VALE3,17.766376 +27412,2008-03-24T10:00:00,BMFBOVESPA:VALE3,18.68283 +27413,2008-03-25T10:00:00,BMFBOVESPA:VALE3,19.21181 +27414,2008-03-26T10:00:00,BMFBOVESPA:VALE3,20.050767 +27415,2008-03-27T10:00:00,BMFBOVESPA:VALE3,20.131633 +27416,2008-03-28T10:00:00,BMFBOVESPA:VALE3,20.148476 +27417,2008-03-31T10:00:00,BMFBOVESPA:VALE3,20.384329 +27418,2008-04-01T10:00:00,BMFBOVESPA:VALE3,20.805496 +27419,2008-04-02T10:00:00,BMFBOVESPA:VALE3,20.58649 +27420,2008-04-03T10:00:00,BMFBOVESPA:VALE3,20.845925 +27421,2008-04-04T10:00:00,BMFBOVESPA:VALE3,21.061558 +27422,2008-04-07T10:00:00,BMFBOVESPA:VALE3,21.027868 +27423,2008-04-08T10:00:00,BMFBOVESPA:VALE3,21.12558 +27424,2008-04-09T10:00:00,BMFBOVESPA:VALE3,20.754952 +27425,2008-04-10T10:00:00,BMFBOVESPA:VALE3,20.62355 +27426,2008-04-11T10:00:00,BMFBOVESPA:VALE3,20.572603 +27427,2008-04-14T10:00:00,BMFBOVESPA:VALE3,20.302228 +27428,2008-04-15T10:00:00,BMFBOVESPA:VALE3,20.79849 +27429,2008-04-16T10:00:00,BMFBOVESPA:VALE3,21.428227 +27430,2008-04-17T10:00:00,BMFBOVESPA:VALE3,21.441918 +27431,2008-04-18T10:00:00,BMFBOVESPA:VALE3,21.630157 +27432,2008-04-22T10:00:00,BMFBOVESPA:VALE3,22.335188 +27433,2008-04-23T10:00:00,BMFBOVESPA:VALE3,22.177754 +27434,2008-04-24T10:00:00,BMFBOVESPA:VALE3,21.305017 +27435,2008-04-25T10:00:00,BMFBOVESPA:VALE3,21.561705 +27436,2008-04-28T10:00:00,BMFBOVESPA:VALE3,21.856037 +27437,2008-04-29T10:00:00,BMFBOVESPA:VALE3,21.32213 +27438,2008-04-30T10:00:00,BMFBOVESPA:VALE3,22.465241 +27439,2008-05-02T10:00:00,BMFBOVESPA:VALE3,22.383104 +27440,2008-05-05T10:00:00,BMFBOVESPA:VALE3,22.793803 +27441,2008-05-06T10:00:00,BMFBOVESPA:VALE3,23.211342 +27442,2008-05-07T10:00:00,BMFBOVESPA:VALE3,22.571337 +27443,2008-05-08T10:00:00,BMFBOVESPA:VALE3,22.841716 +27444,2008-05-09T10:00:00,BMFBOVESPA:VALE3,22.728771 +27445,2008-05-12T10:00:00,BMFBOVESPA:VALE3,23.036798 +27446,2008-05-13T10:00:00,BMFBOVESPA:VALE3,23.10183 +27447,2008-05-14T10:00:00,BMFBOVESPA:VALE3,23.019686 +27448,2008-05-15T10:00:00,BMFBOVESPA:VALE3,23.820554 +27449,2008-05-16T10:00:00,BMFBOVESPA:VALE3,24.672748 +27450,2008-05-19T10:00:00,BMFBOVESPA:VALE3,24.470823 +27451,2008-05-20T10:00:00,BMFBOVESPA:VALE3,24.470823 +27452,2008-05-21T10:00:00,BMFBOVESPA:VALE3,23.683645 +27453,2008-05-23T10:00:00,BMFBOVESPA:VALE3,23.358509 +27454,2008-05-26T10:00:00,BMFBOVESPA:VALE3,23.10183 +27455,2008-05-27T10:00:00,BMFBOVESPA:VALE3,22.653483 +27456,2008-05-28T10:00:00,BMFBOVESPA:VALE3,23.156588 +27457,2008-05-29T10:00:00,BMFBOVESPA:VALE3,22.057964 +27458,2008-05-30T10:00:00,BMFBOVESPA:VALE3,22.42075 +27459,2008-06-02T10:00:00,BMFBOVESPA:VALE3,22.345455 +27460,2008-06-03T10:00:00,BMFBOVESPA:VALE3,21.548015 +27461,2008-06-04T10:00:00,BMFBOVESPA:VALE3,20.788221 +27462,2008-06-05T10:00:00,BMFBOVESPA:VALE3,21.510365 +27463,2008-06-06T10:00:00,BMFBOVESPA:VALE3,21.147583 +27464,2008-06-09T10:00:00,BMFBOVESPA:VALE3,20.432282 +27465,2008-06-10T10:00:00,BMFBOVESPA:VALE3,19.987357 +27466,2008-06-11T10:00:00,BMFBOVESPA:VALE3,19.367885 +27467,2008-06-12T10:00:00,BMFBOVESPA:VALE3,19.402111 +27468,2008-06-13T10:00:00,BMFBOVESPA:VALE3,19.42607 +27469,2008-06-16T10:00:00,BMFBOVESPA:VALE3,19.439758 +27470,2008-06-17T10:00:00,BMFBOVESPA:VALE3,20.014737 +27471,2008-06-18T10:00:00,BMFBOVESPA:VALE3,19.908642 +27472,2008-06-19T10:00:00,BMFBOVESPA:VALE3,19.86757 +27473,2008-06-20T10:00:00,BMFBOVESPA:VALE3,18.974298 +27474,2008-06-23T10:00:00,BMFBOVESPA:VALE3,19.330238 +27475,2008-06-24T10:00:00,BMFBOVESPA:VALE3,19.675911 +27476,2008-06-25T10:00:00,BMFBOVESPA:VALE3,20.083188 +27477,2008-06-26T10:00:00,BMFBOVESPA:VALE3,19.371309 +27478,2008-06-27T10:00:00,BMFBOVESPA:VALE3,19.244677 +27479,2008-06-30T10:00:00,BMFBOVESPA:VALE3,19.645108 +27480,2008-07-01T10:00:00,BMFBOVESPA:VALE3,18.827132 +27481,2008-07-02T10:00:00,BMFBOVESPA:VALE3,17.861991 +27482,2008-07-03T10:00:00,BMFBOVESPA:VALE3,17.437599 +27483,2008-07-04T10:00:00,BMFBOVESPA:VALE3,17.625839 +27484,2008-07-07T10:00:00,BMFBOVESPA:VALE3,17.646374 +27485,2008-07-08T10:00:00,BMFBOVESPA:VALE3,17.454711 +27486,2008-07-10T10:00:00,BMFBOVESPA:VALE3,17.454711 +27487,2008-07-11T10:00:00,BMFBOVESPA:VALE3,17.170645 +27488,2008-07-14T10:00:00,BMFBOVESPA:VALE3,17.454711 +27489,2008-07-15T10:00:00,BMFBOVESPA:VALE3,17.081661 +27490,2008-07-16T10:00:00,BMFBOVESPA:VALE3,16.838664 +27491,2008-07-17T10:00:00,BMFBOVESPA:VALE3,15.928281 +27492,2008-07-18T10:00:00,BMFBOVESPA:VALE3,15.746889 +27493,2008-07-21T10:00:00,BMFBOVESPA:VALE3,16.32529 +27494,2008-07-22T10:00:00,BMFBOVESPA:VALE3,15.712662 +27495,2008-07-23T10:00:00,BMFBOVESPA:VALE3,15.698976 +27496,2008-07-24T10:00:00,BMFBOVESPA:VALE3,14.966561 +27497,2008-07-25T10:00:00,BMFBOVESPA:VALE3,14.887842 +27498,2008-07-28T10:00:00,BMFBOVESPA:VALE3,15.055545 +27499,2008-07-29T10:00:00,BMFBOVESPA:VALE3,15.41833 +27500,2008-07-30T10:00:00,BMFBOVESPA:VALE3,16.462189 +27501,2008-07-31T10:00:00,BMFBOVESPA:VALE3,16.202081 +27502,2008-08-01T10:00:00,BMFBOVESPA:VALE3,15.192444 +27503,2008-08-04T10:00:00,BMFBOVESPA:VALE3,14.097248 +27504,2008-08-05T10:00:00,BMFBOVESPA:VALE3,14.247837 +27505,2008-08-06T10:00:00,BMFBOVESPA:VALE3,14.44292 +27506,2008-08-07T10:00:00,BMFBOVESPA:VALE3,14.511372 +27507,2008-08-08T10:00:00,BMFBOVESPA:VALE3,14.268372 +27508,2008-08-11T10:00:00,BMFBOVESPA:VALE3,13.74131 +27509,2008-08-12T10:00:00,BMFBOVESPA:VALE3,13.662591 +27510,2008-08-13T10:00:00,BMFBOVESPA:VALE3,14.288906 +27511,2008-08-14T10:00:00,BMFBOVESPA:VALE3,14.44292 +27512,2008-08-15T10:00:00,BMFBOVESPA:VALE3,14.169121 +27513,2008-08-18T10:00:00,BMFBOVESPA:VALE3,13.854251 +27514,2008-08-19T10:00:00,BMFBOVESPA:VALE3,14.066444 +27515,2008-08-20T10:00:00,BMFBOVESPA:VALE3,14.839931 +27516,2008-08-21T10:00:00,BMFBOVESPA:VALE3,15.127417 +27517,2008-08-22T10:00:00,BMFBOVESPA:VALE3,14.881 +27518,2008-08-25T10:00:00,BMFBOVESPA:VALE3,14.429231 +27519,2008-08-26T10:00:00,BMFBOVESPA:VALE3,14.44292 +27520,2008-08-27T10:00:00,BMFBOVESPA:VALE3,14.915225 +27521,2008-08-28T10:00:00,BMFBOVESPA:VALE3,14.990521 +27522,2008-08-29T10:00:00,BMFBOVESPA:VALE3,14.877575 +27523,2008-09-01T10:00:00,BMFBOVESPA:VALE3,14.644845 +27524,2008-09-02T10:00:00,BMFBOVESPA:VALE3,14.306019 +27525,2008-09-03T10:00:00,BMFBOVESPA:VALE3,14.237571 +27526,2008-09-04T10:00:00,BMFBOVESPA:VALE3,13.806335 +27527,2008-09-05T10:00:00,BMFBOVESPA:VALE3,13.960349 +27528,2008-09-08T10:00:00,BMFBOVESPA:VALE3,13.453819 +27529,2008-09-09T10:00:00,BMFBOVESPA:VALE3,12.786433 +27530,2008-09-10T10:00:00,BMFBOVESPA:VALE3,13.535959 +27531,2008-09-11T10:00:00,BMFBOVESPA:VALE3,14.237571 +27532,2008-09-12T10:00:00,BMFBOVESPA:VALE3,14.600354 +27533,2008-09-15T10:00:00,BMFBOVESPA:VALE3,13.313497 +27534,2008-09-16T10:00:00,BMFBOVESPA:VALE3,13.655747 +27535,2008-09-17T10:00:00,BMFBOVESPA:VALE3,12.697448 +27536,2008-09-18T10:00:00,BMFBOVESPA:VALE3,13.621522 +27537,2008-09-19T10:00:00,BMFBOVESPA:VALE3,14.750944 +27538,2008-09-22T10:00:00,BMFBOVESPA:VALE3,14.340247 +27539,2008-09-23T10:00:00,BMFBOVESPA:VALE3,13.289538 +27540,2008-09-24T10:00:00,BMFBOVESPA:VALE3,13.518846 +27541,2008-09-25T10:00:00,BMFBOVESPA:VALE3,13.991152 +27542,2008-09-26T10:00:00,BMFBOVESPA:VALE3,13.176598 +27543,2008-09-29T10:00:00,BMFBOVESPA:VALE3,11.568026 +27544,2008-09-30T10:00:00,BMFBOVESPA:VALE3,12.50921 +27545,2008-10-01T10:00:00,BMFBOVESPA:VALE3,12.454451 +27546,2008-10-02T10:00:00,BMFBOVESPA:VALE3,11.140213 +27547,2008-10-03T10:00:00,BMFBOVESPA:VALE3,11.205242 +27548,2008-10-06T10:00:00,BMFBOVESPA:VALE3,10.353042 +27549,2008-10-07T10:00:00,BMFBOVESPA:VALE3,9.932074 +27550,2008-10-08T10:00:00,BMFBOVESPA:VALE3,9.925229 +27551,2008-10-09T10:00:00,BMFBOVESPA:VALE3,9.562444 +27552,2008-10-10T10:00:00,BMFBOVESPA:VALE3,9.685654 +27553,2008-10-13T10:00:00,BMFBOVESPA:VALE3,10.951976 +27554,2008-10-14T10:00:00,BMFBOVESPA:VALE3,10.77743 +27555,2008-10-15T10:00:00,BMFBOVESPA:VALE3,8.775272 +27556,2008-10-16T10:00:00,BMFBOVESPA:VALE3,8.556232 +27557,2008-10-17T10:00:00,BMFBOVESPA:VALE3,9.136851 +27558,2008-10-20T09:00:00,BMFBOVESPA:VALE3,10.351472 +27559,2008-10-21T09:00:00,BMFBOVESPA:VALE3,10.456618 +27560,2008-10-22T09:00:00,BMFBOVESPA:VALE3,9.861997 +27561,2008-10-23T09:00:00,BMFBOVESPA:VALE3,9.300009 +27562,2008-10-24T09:00:00,BMFBOVESPA:VALE3,8.843166 +27563,2008-10-27T09:00:00,BMFBOVESPA:VALE3,8.012873 +27564,2008-10-28T09:00:00,BMFBOVESPA:VALE3,9.122348 +27565,2008-10-29T09:00:00,BMFBOVESPA:VALE3,9.405155 +27566,2008-10-30T09:00:00,BMFBOVESPA:VALE3,10.075915 +27567,2008-10-31T09:00:00,BMFBOVESPA:VALE3,10.29346 +27568,2008-11-03T09:00:00,BMFBOVESPA:VALE3,10.514628 +27569,2008-11-04T09:00:00,BMFBOVESPA:VALE3,11.254279 +27570,2008-11-05T09:00:00,BMFBOVESPA:VALE3,10.297086 +27571,2008-11-06T09:00:00,BMFBOVESPA:VALE3,9.970768 +27572,2008-11-07T09:00:00,BMFBOVESPA:VALE3,9.662582 +27573,2008-11-10T09:00:00,BMFBOVESPA:VALE3,10.1158 +27574,2008-11-11T09:00:00,BMFBOVESPA:VALE3,10.242699 +27575,2008-11-12T09:00:00,BMFBOVESPA:VALE3,9.575564 +27576,2008-11-13T09:00:00,BMFBOVESPA:VALE3,9.894629 +27577,2008-11-14T09:00:00,BMFBOVESPA:VALE3,9.807611 +27578,2008-11-17T09:00:00,BMFBOVESPA:VALE3,9.680711 +27579,2008-11-18T09:00:00,BMFBOVESPA:VALE3,9.263752 +27580,2008-11-19T09:00:00,BMFBOVESPA:VALE3,9.064336 +27581,2008-11-21T09:00:00,BMFBOVESPA:VALE3,8.266673 +27582,2008-11-24T09:00:00,BMFBOVESPA:VALE3,9.466792 +27583,2008-11-25T09:00:00,BMFBOVESPA:VALE3,9.720593 +27584,2008-11-26T09:00:00,BMFBOVESPA:VALE3,10.003401 +27585,2008-11-27T09:00:00,BMFBOVESPA:VALE3,9.807611 +27586,2008-11-28T09:00:00,BMFBOVESPA:VALE3,9.981646 +27587,2008-12-01T09:00:00,BMFBOVESPA:VALE3,9.245623 +27588,2008-12-02T09:00:00,BMFBOVESPA:VALE3,8.901179 +27589,2008-12-03T09:00:00,BMFBOVESPA:VALE3,9.017201 +27590,2008-12-04T09:00:00,BMFBOVESPA:VALE3,8.734394 +27591,2008-12-05T09:00:00,BMFBOVESPA:VALE3,8.538605 +27592,2008-12-08T09:00:00,BMFBOVESPA:VALE3,9.608195 +27593,2008-12-09T09:00:00,BMFBOVESPA:VALE3,9.742347 +27594,2008-12-10T09:00:00,BMFBOVESPA:VALE3,10.409483 +27595,2008-12-11T09:00:00,BMFBOVESPA:VALE3,10.191938 +27596,2008-12-12T09:00:00,BMFBOVESPA:VALE3,10.228196 +27597,2008-12-15T09:00:00,BMFBOVESPA:VALE3,10.29346 +27598,2008-12-16T09:00:00,BMFBOVESPA:VALE3,10.840945 +27599,2008-12-17T09:00:00,BMFBOVESPA:VALE3,10.985973 +27600,2008-12-18T09:00:00,BMFBOVESPA:VALE3,10.445739 +27601,2008-12-19T09:00:00,BMFBOVESPA:VALE3,10.402232 +27602,2008-12-22T09:00:00,BMFBOVESPA:VALE3,9.745973 +27603,2008-12-23T09:00:00,BMFBOVESPA:VALE3,9.37615 +27604,2008-12-26T09:00:00,BMFBOVESPA:VALE3,9.825739 +27605,2008-12-29T09:00:00,BMFBOVESPA:VALE3,9.803986 +27606,2008-12-30T09:00:00,BMFBOVESPA:VALE3,10.039657 +27607,2009-01-02T09:00:00,BMFBOVESPA:VALE3,11.058488 +27608,2009-01-05T09:00:00,BMFBOVESPA:VALE3,11.66036 +27609,2009-01-06T09:00:00,BMFBOVESPA:VALE3,11.983052 +27610,2009-01-07T09:00:00,BMFBOVESPA:VALE3,11.239776 +27611,2009-01-08T09:00:00,BMFBOVESPA:VALE3,11.740128 +27612,2009-01-09T09:00:00,BMFBOVESPA:VALE3,11.547964 +27613,2009-01-12T09:00:00,BMFBOVESPA:VALE3,10.627026 +27614,2009-01-13T09:00:00,BMFBOVESPA:VALE3,10.913459 +27615,2009-01-14T09:00:00,BMFBOVESPA:VALE3,10.405857 +27616,2009-01-15T09:00:00,BMFBOVESPA:VALE3,10.677787 +27617,2009-01-16T09:00:00,BMFBOVESPA:VALE3,10.877201 +27618,2009-01-19T09:00:00,BMFBOVESPA:VALE3,10.757555 +27619,2009-01-20T09:00:00,BMFBOVESPA:VALE3,10.282582 +27620,2009-01-21T09:00:00,BMFBOVESPA:VALE3,10.583517 +27621,2009-01-22T09:00:00,BMFBOVESPA:VALE3,10.598022 +27622,2009-01-23T09:00:00,BMFBOVESPA:VALE3,10.967845 +27623,2009-01-26T09:00:00,BMFBOVESPA:VALE3,11.174513 +27624,2009-01-27T09:00:00,BMFBOVESPA:VALE3,11.642231 +27625,2009-01-28T09:00:00,BMFBOVESPA:VALE3,12.305743 +27626,2009-01-29T09:00:00,BMFBOVESPA:VALE3,11.9758 +27627,2009-01-30T09:00:00,BMFBOVESPA:VALE3,11.783637 +27628,2009-02-02T09:00:00,BMFBOVESPA:VALE3,11.714748 +27629,2009-02-03T09:00:00,BMFBOVESPA:VALE3,12.294866 +27630,2009-02-04T09:00:00,BMFBOVESPA:VALE3,12.838726 +27631,2009-02-05T09:00:00,BMFBOVESPA:VALE3,13.397088 +27632,2009-02-06T09:00:00,BMFBOVESPA:VALE3,14.04972 +27633,2009-02-09T09:00:00,BMFBOVESPA:VALE3,13.632761 +27634,2009-02-10T09:00:00,BMFBOVESPA:VALE3,13.23393 +27635,2009-02-11T09:00:00,BMFBOVESPA:VALE3,12.864105 +27636,2009-02-12T09:00:00,BMFBOVESPA:VALE3,12.621181 +27637,2009-02-13T09:00:00,BMFBOVESPA:VALE3,13.194045 +27638,2009-02-16T10:00:00,BMFBOVESPA:VALE3,13.237556 +27639,2009-02-17T10:00:00,BMFBOVESPA:VALE3,12.367382 +27640,2009-02-18T10:00:00,BMFBOVESPA:VALE3,12.617555 +27641,2009-02-19T10:00:00,BMFBOVESPA:VALE3,12.697323 +27642,2009-02-20T10:00:00,BMFBOVESPA:VALE3,11.685741 +27643,2009-02-25T10:00:00,BMFBOVESPA:VALE3,11.058488 +27644,2009-02-26T10:00:00,BMFBOVESPA:VALE3,11.058488 +27645,2009-02-27T10:00:00,BMFBOVESPA:VALE3,11.192643 +27646,2009-03-02T10:00:00,BMFBOVESPA:VALE3,10.558139 +27647,2009-03-03T10:00:00,BMFBOVESPA:VALE3,10.761179 +27648,2009-03-04T10:00:00,BMFBOVESPA:VALE3,11.852524 +27649,2009-03-05T10:00:00,BMFBOVESPA:VALE3,11.319543 +27650,2009-03-06T10:00:00,BMFBOVESPA:VALE3,11.022232 +27651,2009-03-09T10:00:00,BMFBOVESPA:VALE3,10.768431 +27652,2009-03-10T10:00:00,BMFBOVESPA:VALE3,11.566093 +27653,2009-03-11T10:00:00,BMFBOVESPA:VALE3,11.682116 +27654,2009-03-12T10:00:00,BMFBOVESPA:VALE3,11.479073 +27655,2009-03-13T10:00:00,BMFBOVESPA:VALE3,11.174513 +27656,2009-03-16T10:00:00,BMFBOVESPA:VALE3,11.123752 +27657,2009-03-17T10:00:00,BMFBOVESPA:VALE3,11.402935 +27658,2009-03-18T10:00:00,BMFBOVESPA:VALE3,11.290537 +27659,2009-03-19T10:00:00,BMFBOVESPA:VALE3,11.529836 +27660,2009-03-20T10:00:00,BMFBOVESPA:VALE3,11.366678 +27661,2009-03-23T10:00:00,BMFBOVESPA:VALE3,12.080946 +27662,2009-03-24T10:00:00,BMFBOVESPA:VALE3,11.642231 +27663,2009-03-25T10:00:00,BMFBOVESPA:VALE3,11.674865 +27664,2009-03-26T10:00:00,BMFBOVESPA:VALE3,11.997557 +27665,2009-03-27T10:00:00,BMFBOVESPA:VALE3,11.692994 +27666,2009-03-30T10:00:00,BMFBOVESPA:VALE3,11.033109 +27667,2009-03-31T10:00:00,BMFBOVESPA:VALE3,11.239776 +27668,2009-04-01T10:00:00,BMFBOVESPA:VALE3,11.421063 +27669,2009-04-02T10:00:00,BMFBOVESPA:VALE3,12.171591 +27670,2009-04-03T10:00:00,BMFBOVESPA:VALE3,12.309367 +27671,2009-04-06T10:00:00,BMFBOVESPA:VALE3,11.986678 +27672,2009-04-07T10:00:00,BMFBOVESPA:VALE3,11.725624 +27673,2009-04-08T10:00:00,BMFBOVESPA:VALE3,11.819893 +27674,2009-04-09T10:00:00,BMFBOVESPA:VALE3,12.581298 +27675,2009-04-13T10:00:00,BMFBOVESPA:VALE3,12.907611 +27676,2009-04-14T10:00:00,BMFBOVESPA:VALE3,12.918491 +27677,2009-04-15T10:00:00,BMFBOVESPA:VALE3,13.012761 +27678,2009-04-16T10:00:00,BMFBOVESPA:VALE3,13.319931 +27679,2009-04-17T10:00:00,BMFBOVESPA:VALE3,13.211399 +27680,2009-04-20T10:00:00,BMFBOVESPA:VALE3,12.679948 +27681,2009-04-22T10:00:00,BMFBOVESPA:VALE3,12.829651 +27682,2009-04-23T10:00:00,BMFBOVESPA:VALE3,13.192684 +27683,2009-04-24T10:00:00,BMFBOVESPA:VALE3,13.439697 +27684,2009-04-27T10:00:00,BMFBOVESPA:VALE3,13.065435 +27685,2009-04-28T10:00:00,BMFBOVESPA:VALE3,12.837137 +27686,2009-04-29T10:00:00,BMFBOVESPA:VALE3,13.102861 +27687,2009-04-30T10:00:00,BMFBOVESPA:VALE3,13.50332 +27688,2009-05-04T10:00:00,BMFBOVESPA:VALE3,14.970423 +27689,2009-05-05T10:00:00,BMFBOVESPA:VALE3,14.858143 +27690,2009-05-06T10:00:00,BMFBOVESPA:VALE3,14.970423 +27691,2009-05-07T10:00:00,BMFBOVESPA:VALE3,14.409031 +27692,2009-05-08T10:00:00,BMFBOVESPA:VALE3,14.614874 +27693,2009-05-11T10:00:00,BMFBOVESPA:VALE3,14.659787 +27694,2009-05-12T10:00:00,BMFBOVESPA:VALE3,14.266813 +27695,2009-05-13T10:00:00,BMFBOVESPA:VALE3,13.697938 +27696,2009-05-14T10:00:00,BMFBOVESPA:VALE3,13.787758 +27697,2009-05-15T10:00:00,BMFBOVESPA:VALE3,13.697938 +27698,2009-05-18T10:00:00,BMFBOVESPA:VALE3,14.596161 +27699,2009-05-19T10:00:00,BMFBOVESPA:VALE3,14.70844 +27700,2009-05-20T10:00:00,BMFBOVESPA:VALE3,14.753347 +27701,2009-05-21T10:00:00,BMFBOVESPA:VALE3,14.154535 +27702,2009-05-22T10:00:00,BMFBOVESPA:VALE3,14.128334 +27703,2009-05-25T10:00:00,BMFBOVESPA:VALE3,14.255587 +27704,2009-05-26T10:00:00,BMFBOVESPA:VALE3,14.551251 +27705,2009-05-27T10:00:00,BMFBOVESPA:VALE3,14.165763 +27706,2009-05-28T10:00:00,BMFBOVESPA:VALE3,14.513824 +27707,2009-05-29T10:00:00,BMFBOVESPA:VALE3,14.229385 +27708,2009-06-01T10:00:00,BMFBOVESPA:VALE3,14.932996 +27709,2009-06-02T10:00:00,BMFBOVESPA:VALE3,14.424002 +27710,2009-06-03T10:00:00,BMFBOVESPA:VALE3,13.825183 +27711,2009-06-04T10:00:00,BMFBOVESPA:VALE3,14.139562 +27712,2009-06-05T10:00:00,BMFBOVESPA:VALE3,14.289266 +27713,2009-06-08T10:00:00,BMFBOVESPA:VALE3,14.371608 +27714,2009-06-09T10:00:00,BMFBOVESPA:VALE3,14.375348 +27715,2009-06-10T10:00:00,BMFBOVESPA:VALE3,14.502598 +27716,2009-06-12T10:00:00,BMFBOVESPA:VALE3,14.416518 +27717,2009-06-15T10:00:00,BMFBOVESPA:VALE3,14.132077 +27718,2009-06-16T10:00:00,BMFBOVESPA:VALE3,13.885064 +27719,2009-06-17T10:00:00,BMFBOVESPA:VALE3,13.77653 +27720,2009-06-18T10:00:00,BMFBOVESPA:VALE3,13.694195 +27721,2009-06-19T10:00:00,BMFBOVESPA:VALE3,13.679222 +27722,2009-06-22T10:00:00,BMFBOVESPA:VALE3,12.938188 +27723,2009-06-23T10:00:00,BMFBOVESPA:VALE3,13.04298 +27724,2009-06-24T10:00:00,BMFBOVESPA:VALE3,12.747312 +27725,2009-06-25T10:00:00,BMFBOVESPA:VALE3,13.173971 +27726,2009-06-26T10:00:00,BMFBOVESPA:VALE3,12.949415 +27727,2009-06-29T10:00:00,BMFBOVESPA:VALE3,13.065435 +27728,2009-06-30T10:00:00,BMFBOVESPA:VALE3,12.911988 +27729,2009-07-01T10:00:00,BMFBOVESPA:VALE3,12.960642 +27730,2009-07-02T10:00:00,BMFBOVESPA:VALE3,12.855848 +27731,2009-07-03T10:00:00,BMFBOVESPA:VALE3,12.792226 +27732,2009-07-06T10:00:00,BMFBOVESPA:VALE3,12.563927 +27733,2009-07-07T10:00:00,BMFBOVESPA:VALE3,11.935169 +27734,2009-07-08T10:00:00,BMFBOVESPA:VALE3,12.185923 +27735,2009-07-10T10:00:00,BMFBOVESPA:VALE3,12.163468 +27736,2009-07-13T10:00:00,BMFBOVESPA:VALE3,12.163468 +27737,2009-07-14T10:00:00,BMFBOVESPA:VALE3,12.058675 +27738,2009-07-15T10:00:00,BMFBOVESPA:VALE3,12.994327 +27739,2009-07-16T10:00:00,BMFBOVESPA:VALE3,13.016781 +27740,2009-07-17T10:00:00,BMFBOVESPA:VALE3,13.005553 +27741,2009-07-20T10:00:00,BMFBOVESPA:VALE3,13.50332 +27742,2009-07-21T10:00:00,BMFBOVESPA:VALE3,13.656768 +27743,2009-07-22T10:00:00,BMFBOVESPA:VALE3,13.379814 +27744,2009-07-23T10:00:00,BMFBOVESPA:VALE3,13.660508 +27745,2009-07-24T10:00:00,BMFBOVESPA:VALE3,13.772786 +27746,2009-07-27T10:00:00,BMFBOVESPA:VALE3,13.866351 +27747,2009-07-28T10:00:00,BMFBOVESPA:VALE3,13.825183 +27748,2009-07-29T10:00:00,BMFBOVESPA:VALE3,13.52952 +27749,2009-07-30T10:00:00,BMFBOVESPA:VALE3,13.697938 +27750,2009-07-31T10:00:00,BMFBOVESPA:VALE3,13.866351 +27751,2009-08-03T10:00:00,BMFBOVESPA:VALE3,14.251841 +27752,2009-08-04T10:00:00,BMFBOVESPA:VALE3,14.229385 +27753,2009-08-05T10:00:00,BMFBOVESPA:VALE3,14.251841 +27754,2009-08-06T10:00:00,BMFBOVESPA:VALE3,14.053484 +27755,2009-08-07T10:00:00,BMFBOVESPA:VALE3,14.203188 +27756,2009-08-10T10:00:00,BMFBOVESPA:VALE3,14.165763 +27757,2009-08-11T10:00:00,BMFBOVESPA:VALE3,13.806473 +27758,2009-08-12T10:00:00,BMFBOVESPA:VALE3,13.933719 +27759,2009-08-13T10:00:00,BMFBOVESPA:VALE3,14.29301 +27760,2009-08-14T10:00:00,BMFBOVESPA:VALE3,14.409031 +27761,2009-08-17T10:00:00,BMFBOVESPA:VALE3,13.810216 +27762,2009-08-18T10:00:00,BMFBOVESPA:VALE3,13.735361 +27763,2009-08-19T10:00:00,BMFBOVESPA:VALE3,13.727877 +27764,2009-08-20T10:00:00,BMFBOVESPA:VALE3,13.836411 +27765,2009-08-21T10:00:00,BMFBOVESPA:VALE3,14.034772 +27766,2009-08-24T10:00:00,BMFBOVESPA:VALE3,14.203188 +27767,2009-08-25T10:00:00,BMFBOVESPA:VALE3,14.102138 +27768,2009-08-26T10:00:00,BMFBOVESPA:VALE3,14.064712 +27769,2009-08-27T10:00:00,BMFBOVESPA:VALE3,13.978629 +27770,2009-08-28T10:00:00,BMFBOVESPA:VALE3,14.180732 +27771,2009-08-31T10:00:00,BMFBOVESPA:VALE3,13.727877 +27772,2009-09-01T10:00:00,BMFBOVESPA:VALE3,13.682965 +27773,2009-09-02T10:00:00,BMFBOVESPA:VALE3,13.47712 +27774,2009-09-03T10:00:00,BMFBOVESPA:VALE3,13.653025 +27775,2009-09-04T10:00:00,BMFBOVESPA:VALE3,13.885064 +27776,2009-09-08T10:00:00,BMFBOVESPA:VALE3,14.334178 +27777,2009-09-09T10:00:00,BMFBOVESPA:VALE3,14.27804 +27778,2009-09-10T10:00:00,BMFBOVESPA:VALE3,14.540019 +27779,2009-09-11T10:00:00,BMFBOVESPA:VALE3,14.371608 +27780,2009-09-14T10:00:00,BMFBOVESPA:VALE3,14.558737 +27781,2009-09-15T10:00:00,BMFBOVESPA:VALE3,14.775807 +27782,2009-09-16T10:00:00,BMFBOVESPA:VALE3,15.063989 +27783,2009-09-17T10:00:00,BMFBOVESPA:VALE3,14.876858 +27784,2009-09-18T10:00:00,BMFBOVESPA:VALE3,14.966683 +27785,2009-09-21T10:00:00,BMFBOVESPA:VALE3,15.22492 +27786,2009-09-22T10:00:00,BMFBOVESPA:VALE3,15.632863 +27787,2009-09-23T10:00:00,BMFBOVESPA:VALE3,15.479418 +27788,2009-09-24T10:00:00,BMFBOVESPA:VALE3,15.209945 +27789,2009-09-25T10:00:00,BMFBOVESPA:VALE3,15.228662 +27790,2009-09-28T10:00:00,BMFBOVESPA:VALE3,15.483158 +27791,2009-09-29T10:00:00,BMFBOVESPA:VALE3,15.34468 +27792,2009-09-30T10:00:00,BMFBOVESPA:VALE3,15.415791 +27793,2009-10-01T10:00:00,BMFBOVESPA:VALE3,14.989135 +27794,2009-10-02T10:00:00,BMFBOVESPA:VALE3,15.329712 +27795,2009-10-05T10:00:00,BMFBOVESPA:VALE3,15.531814 +27796,2009-10-06T10:00:00,BMFBOVESPA:VALE3,15.674032 +27797,2009-10-07T10:00:00,BMFBOVESPA:VALE3,16.052035 +27798,2009-10-08T10:00:00,BMFBOVESPA:VALE3,16.280334 +27799,2009-10-09T10:00:00,BMFBOVESPA:VALE3,16.362671 +27800,2009-10-13T10:00:00,BMFBOVESPA:VALE3,16.205481 +27801,2009-10-14T10:00:00,BMFBOVESPA:VALE3,16.954002 +27802,2009-10-15T10:00:00,BMFBOVESPA:VALE3,17.137392 +27803,2009-10-16T10:00:00,BMFBOVESPA:VALE3,17.332963 +27804,2009-10-19T09:00:00,BMFBOVESPA:VALE3,17.85391 +27805,2009-10-20T09:00:00,BMFBOVESPA:VALE3,17.532149 +27806,2009-10-21T09:00:00,BMFBOVESPA:VALE3,17.662383 +27807,2009-10-22T09:00:00,BMFBOVESPA:VALE3,17.972652 +27808,2009-10-23T09:00:00,BMFBOVESPA:VALE3,17.662383 +27809,2009-10-26T09:00:00,BMFBOVESPA:VALE3,17.773468 +27810,2009-10-27T09:00:00,BMFBOVESPA:VALE3,17.10313 +27811,2009-10-28T09:00:00,BMFBOVESPA:VALE3,16.360018 +27812,2009-10-29T09:00:00,BMFBOVESPA:VALE3,17.811776 +27813,2009-10-30T09:00:00,BMFBOVESPA:VALE3,17.16059 +27814,2009-11-03T09:00:00,BMFBOVESPA:VALE3,17.811776 +27815,2009-11-04T09:00:00,BMFBOVESPA:VALE3,17.980316 +27816,2009-11-05T09:00:00,BMFBOVESPA:VALE3,18.056926 +27817,2009-11-06T09:00:00,BMFBOVESPA:VALE3,17.942009 +27818,2009-11-09T09:00:00,BMFBOVESPA:VALE3,18.558718 +27819,2009-11-10T09:00:00,BMFBOVESPA:VALE3,18.355702 +27820,2009-11-11T09:00:00,BMFBOVESPA:VALE3,18.32123 +27821,2009-11-12T09:00:00,BMFBOVESPA:VALE3,17.658554 +27822,2009-11-13T09:00:00,BMFBOVESPA:VALE3,17.964993 +27823,2009-11-16T09:00:00,BMFBOVESPA:VALE3,18.681296 +27824,2009-11-17T09:00:00,BMFBOVESPA:VALE3,18.926446 +27825,2009-11-18T09:00:00,BMFBOVESPA:VALE3,18.600855 +27826,2009-11-19T09:00:00,BMFBOVESPA:VALE3,18.642986 +27827,2009-11-23T09:00:00,BMFBOVESPA:VALE3,18.842172 +27828,2009-11-24T09:00:00,BMFBOVESPA:VALE3,18.94943 +27829,2009-11-25T09:00:00,BMFBOVESPA:VALE3,19.267358 +27830,2009-11-26T09:00:00,BMFBOVESPA:VALE3,18.692787 +27831,2009-11-27T09:00:00,BMFBOVESPA:VALE3,18.999226 +27832,2009-11-30T09:00:00,BMFBOVESPA:VALE3,18.777058 +27833,2009-12-01T09:00:00,BMFBOVESPA:VALE3,19.114139 +27834,2009-12-02T09:00:00,BMFBOVESPA:VALE3,18.960921 +27835,2009-12-03T09:00:00,BMFBOVESPA:VALE3,18.750246 +27836,2009-12-04T09:00:00,BMFBOVESPA:VALE3,18.405499 +27837,2009-12-07T09:00:00,BMFBOVESPA:VALE3,18.436143 +27838,2009-12-08T09:00:00,BMFBOVESPA:VALE3,18.271433 +27839,2009-12-09T09:00:00,BMFBOVESPA:VALE3,18.462958 +27840,2009-12-10T09:00:00,BMFBOVESPA:VALE3,18.769396 +27841,2009-12-11T09:00:00,BMFBOVESPA:VALE3,18.922616 +27842,2009-12-14T09:00:00,BMFBOVESPA:VALE3,19.259697 +27843,2009-12-15T09:00:00,BMFBOVESPA:VALE3,19.236716 +27844,2009-12-16T09:00:00,BMFBOVESPA:VALE3,19.137122 +27845,2009-12-17T09:00:00,BMFBOVESPA:VALE3,18.543397 +27846,2009-12-18T09:00:00,BMFBOVESPA:VALE3,18.50126 +27847,2009-12-21T09:00:00,BMFBOVESPA:VALE3,18.439974 +27848,2009-12-22T09:00:00,BMFBOVESPA:VALE3,18.788547 +27849,2009-12-23T09:00:00,BMFBOVESPA:VALE3,19.041358 +27850,2009-12-28T09:00:00,BMFBOVESPA:VALE3,19.075837 +27851,2009-12-29T09:00:00,BMFBOVESPA:VALE3,19.022207 +27852,2009-12-30T09:00:00,BMFBOVESPA:VALE3,18.960921 +27853,2010-01-04T09:00:00,BMFBOVESPA:VALE3,19.723188 +27854,2010-01-05T09:00:00,BMFBOVESPA:VALE3,19.90705 +27855,2010-01-06T09:00:00,BMFBOVESPA:VALE3,20.328405 +27856,2010-01-07T09:00:00,BMFBOVESPA:VALE3,20.412675 +27857,2010-01-08T09:00:00,BMFBOVESPA:VALE3,20.611863 +27858,2010-01-11T09:00:00,BMFBOVESPA:VALE3,20.550572 +27859,2010-01-12T09:00:00,BMFBOVESPA:VALE3,20.493114 +27860,2010-01-13T09:00:00,BMFBOVESPA:VALE3,20.745928 +27861,2010-01-14T09:00:00,BMFBOVESPA:VALE3,20.742099 +27862,2010-01-15T09:00:00,BMFBOVESPA:VALE3,20.473964 +27863,2010-01-18T09:00:00,BMFBOVESPA:VALE3,20.76125 +27864,2010-01-19T09:00:00,BMFBOVESPA:VALE3,21.048538 +27865,2010-01-20T09:00:00,BMFBOVESPA:VALE3,20.473964 +27866,2010-01-21T09:00:00,BMFBOVESPA:VALE3,19.765322 +27867,2010-01-22T09:00:00,BMFBOVESPA:VALE3,19.347799 +27868,2010-01-26T09:00:00,BMFBOVESPA:VALE3,18.957091 +27869,2010-01-27T09:00:00,BMFBOVESPA:VALE3,18.696616 +27870,2010-01-28T09:00:00,BMFBOVESPA:VALE3,18.685124 +27871,2010-01-29T09:00:00,BMFBOVESPA:VALE3,18.734921 +27872,2010-02-01T09:00:00,BMFBOVESPA:VALE3,19.301835 +27873,2010-02-02T09:00:00,BMFBOVESPA:VALE3,19.301835 +27874,2010-02-03T09:00:00,BMFBOVESPA:VALE3,19.259697 +27875,2010-02-04T09:00:00,BMFBOVESPA:VALE3,18.217807 +27876,2010-02-05T09:00:00,BMFBOVESPA:VALE3,18.064587 +27877,2010-02-08T09:00:00,BMFBOVESPA:VALE3,18.194823 +27878,2010-02-09T09:00:00,BMFBOVESPA:VALE3,18.577872 +27879,2010-02-10T09:00:00,BMFBOVESPA:VALE3,18.597024 +27880,2010-02-11T09:00:00,BMFBOVESPA:VALE3,19.033697 +27881,2010-02-12T09:00:00,BMFBOVESPA:VALE3,18.903461 +27882,2010-02-17T09:00:00,BMFBOVESPA:VALE3,19.650406 +27883,2010-02-18T09:00:00,BMFBOVESPA:VALE3,19.98366 +27884,2010-02-19T09:00:00,BMFBOVESPA:VALE3,19.918541 +27885,2010-02-22T10:00:00,BMFBOVESPA:VALE3,19.535496 +27886,2010-02-23T10:00:00,BMFBOVESPA:VALE3,19.236716 +27887,2010-02-24T10:00:00,BMFBOVESPA:VALE3,19.305664 +27888,2010-02-25T10:00:00,BMFBOVESPA:VALE3,19.42058 +27889,2010-02-26T10:00:00,BMFBOVESPA:VALE3,19.324817 +27890,2010-03-01T10:00:00,BMFBOVESPA:VALE3,19.524003 +27891,2010-03-02T10:00:00,BMFBOVESPA:VALE3,19.914713 +27892,2010-03-03T10:00:00,BMFBOVESPA:VALE3,19.872577 +27893,2010-03-04T10:00:00,BMFBOVESPA:VALE3,20.148372 +27894,2010-03-05T10:00:00,BMFBOVESPA:VALE3,20.799555 +27895,2010-03-08T10:00:00,BMFBOVESPA:VALE3,20.646334 +27896,2010-03-09T10:00:00,BMFBOVESPA:VALE3,20.799555 +27897,2010-03-10T10:00:00,BMFBOVESPA:VALE3,20.53142 +27898,2010-03-11T10:00:00,BMFBOVESPA:VALE3,20.263288 +27899,2010-03-12T10:00:00,BMFBOVESPA:VALE3,20.148372 +27900,2010-03-15T10:00:00,BMFBOVESPA:VALE3,20.263288 +27901,2010-03-16T10:00:00,BMFBOVESPA:VALE3,20.768911 +27902,2010-03-17T10:00:00,BMFBOVESPA:VALE3,20.791894 +27903,2010-03-18T10:00:00,BMFBOVESPA:VALE3,20.588878 +27904,2010-03-19T10:00:00,BMFBOVESPA:VALE3,20.366706 +27905,2010-03-22T10:00:00,BMFBOVESPA:VALE3,20.642505 +27906,2010-03-23T10:00:00,BMFBOVESPA:VALE3,21.374126 +27907,2010-03-24T10:00:00,BMFBOVESPA:VALE3,21.335825 +27908,2010-03-25T10:00:00,BMFBOVESPA:VALE3,21.182603 +27909,2010-03-26T10:00:00,BMFBOVESPA:VALE3,21.374126 +27910,2010-03-29T10:00:00,BMFBOVESPA:VALE3,21.852939 +27911,2010-03-30T10:00:00,BMFBOVESPA:VALE3,22.006159 +27912,2010-03-31T10:00:00,BMFBOVESPA:VALE3,21.891245 +27913,2010-04-01T10:00:00,BMFBOVESPA:VALE3,22.113414 +27914,2010-04-05T10:00:00,BMFBOVESPA:VALE3,22.052123 +27915,2010-04-06T10:00:00,BMFBOVESPA:VALE3,22.021483 +27916,2010-04-07T10:00:00,BMFBOVESPA:VALE3,22.243648 +27917,2010-04-08T10:00:00,BMFBOVESPA:VALE3,22.753104 +27918,2010-04-09T10:00:00,BMFBOVESPA:VALE3,22.71097 +27919,2010-04-12T10:00:00,BMFBOVESPA:VALE3,22.553918 +27920,2010-04-13T10:00:00,BMFBOVESPA:VALE3,22.733952 +27921,2010-04-14T10:00:00,BMFBOVESPA:VALE3,22.925474 +27922,2010-04-15T10:00:00,BMFBOVESPA:VALE3,23.081885 +27923,2010-04-16T10:00:00,BMFBOVESPA:VALE3,22.762976 +27924,2010-04-19T10:00:00,BMFBOVESPA:VALE3,22.362398 +27925,2010-04-20T10:00:00,BMFBOVESPA:VALE3,22.051268 +27926,2010-04-22T10:00:00,BMFBOVESPA:VALE3,22.129052 +27927,2010-04-23T10:00:00,BMFBOVESPA:VALE3,21.934596 +27928,2010-04-26T10:00:00,BMFBOVESPA:VALE3,21.845146 +27929,2010-04-27T10:00:00,BMFBOVESPA:VALE3,20.73286 +27930,2010-04-28T10:00:00,BMFBOVESPA:VALE3,20.592855 +27931,2010-04-29T10:00:00,BMFBOVESPA:VALE3,21.156773 +27932,2010-04-30T10:00:00,BMFBOVESPA:VALE3,20.651191 +27933,2010-05-03T10:00:00,BMFBOVESPA:VALE3,20.137828 +27934,2010-05-04T10:00:00,BMFBOVESPA:VALE3,19.196662 +27935,2010-05-05T10:00:00,BMFBOVESPA:VALE3,19.675024 +27936,2010-05-06T10:00:00,BMFBOVESPA:VALE3,19.395005 +27937,2010-05-07T10:00:00,BMFBOVESPA:VALE3,19.328891 +27938,2010-05-10T10:00:00,BMFBOVESPA:VALE3,20.149494 +27939,2010-05-11T10:00:00,BMFBOVESPA:VALE3,19.95504 +27940,2010-05-12T10:00:00,BMFBOVESPA:VALE3,19.885033 +27941,2010-05-13T10:00:00,BMFBOVESPA:VALE3,19.597238 +27942,2010-05-14T10:00:00,BMFBOVESPA:VALE3,19.017762 +27943,2010-05-17T10:00:00,BMFBOVESPA:VALE3,18.722188 +27944,2010-05-18T10:00:00,BMFBOVESPA:VALE3,18.045482 +27945,2010-05-19T10:00:00,BMFBOVESPA:VALE3,17.695464 +27946,2010-05-20T10:00:00,BMFBOVESPA:VALE3,17.053758 +27947,2010-05-21T10:00:00,BMFBOVESPA:VALE3,18.201048 +27948,2010-05-24T10:00:00,BMFBOVESPA:VALE3,18.010481 +27949,2010-05-25T10:00:00,BMFBOVESPA:VALE3,18.169937 +27950,2010-05-26T10:00:00,BMFBOVESPA:VALE3,18.072708 +27951,2010-05-27T10:00:00,BMFBOVESPA:VALE3,19.212219 +27952,2010-05-28T10:00:00,BMFBOVESPA:VALE3,19.037208 +27953,2010-05-31T10:00:00,BMFBOVESPA:VALE3,19.445565 +27954,2010-06-01T10:00:00,BMFBOVESPA:VALE3,19.025539 +27955,2010-06-02T10:00:00,BMFBOVESPA:VALE3,19.426117 +27956,2010-06-04T10:00:00,BMFBOVESPA:VALE3,18.508289 +27957,2010-06-07T10:00:00,BMFBOVESPA:VALE3,17.928809 +27958,2010-06-08T10:00:00,BMFBOVESPA:VALE3,18.119377 +27959,2010-06-09T10:00:00,BMFBOVESPA:VALE3,18.185491 +27960,2010-06-10T10:00:00,BMFBOVESPA:VALE3,18.516065 +27961,2010-06-11T10:00:00,BMFBOVESPA:VALE3,18.741635 +27962,2010-06-14T10:00:00,BMFBOVESPA:VALE3,18.753303 +27963,2010-06-15T10:00:00,BMFBOVESPA:VALE3,19.021651 +27964,2010-06-16T10:00:00,BMFBOVESPA:VALE3,18.784416 +27965,2010-06-17T10:00:00,BMFBOVESPA:VALE3,18.453839 +27966,2010-06-18T10:00:00,BMFBOVESPA:VALE3,18.27883 +27967,2010-06-21T10:00:00,BMFBOVESPA:VALE3,18.850531 +27968,2010-06-22T10:00:00,BMFBOVESPA:VALE3,18.667742 +27969,2010-06-23T10:00:00,BMFBOVESPA:VALE3,18.897198 +27970,2010-06-24T10:00:00,BMFBOVESPA:VALE3,18.473286 +27971,2010-06-25T10:00:00,BMFBOVESPA:VALE3,18.698855 +27972,2010-06-28T10:00:00,BMFBOVESPA:VALE3,18.348835 +27973,2010-06-29T10:00:00,BMFBOVESPA:VALE3,17.462118 +27974,2010-06-30T10:00:00,BMFBOVESPA:VALE3,16.975979 +27975,2010-07-01T10:00:00,BMFBOVESPA:VALE3,17.04987 +27976,2010-07-02T10:00:00,BMFBOVESPA:VALE3,16.964309 +27977,2010-07-05T10:00:00,BMFBOVESPA:VALE3,16.723187 +27978,2010-07-06T10:00:00,BMFBOVESPA:VALE3,16.9332 +27979,2010-07-07T10:00:00,BMFBOVESPA:VALE3,17.341555 +27980,2010-07-08T10:00:00,BMFBOVESPA:VALE3,17.399892 +27981,2010-07-12T10:00:00,BMFBOVESPA:VALE3,17.143209 +27982,2010-07-13T10:00:00,BMFBOVESPA:VALE3,17.174323 +27983,2010-07-14T10:00:00,BMFBOVESPA:VALE3,17.17821 +27984,2010-07-15T10:00:00,BMFBOVESPA:VALE3,17.042093 +27985,2010-07-16T10:00:00,BMFBOVESPA:VALE3,16.664846 +27986,2010-07-19T10:00:00,BMFBOVESPA:VALE3,17.131541 +27987,2010-07-20T10:00:00,BMFBOVESPA:VALE3,18.09993 +27988,2010-07-21T10:00:00,BMFBOVESPA:VALE3,18.204937 +27989,2010-07-22T10:00:00,BMFBOVESPA:VALE3,18.58996 +27990,2010-07-23T10:00:00,BMFBOVESPA:VALE3,18.733856 +27991,2010-07-26T10:00:00,BMFBOVESPA:VALE3,18.741635 +27992,2010-07-27T10:00:00,BMFBOVESPA:VALE3,18.667742 +27993,2010-07-28T10:00:00,BMFBOVESPA:VALE3,18.998315 +27994,2010-07-29T10:00:00,BMFBOVESPA:VALE3,18.823309 +27995,2010-07-30T10:00:00,BMFBOVESPA:VALE3,18.881641 +27996,2010-08-02T10:00:00,BMFBOVESPA:VALE3,19.651687 +27997,2010-08-03T10:00:00,BMFBOVESPA:VALE3,19.628355 +27998,2010-08-04T10:00:00,BMFBOVESPA:VALE3,19.612797 +27999,2010-08-05T10:00:00,BMFBOVESPA:VALE3,19.698358 +28000,2010-08-06T10:00:00,BMFBOVESPA:VALE3,19.671134 +28001,2010-08-09T10:00:00,BMFBOVESPA:VALE3,19.721691 +28002,2010-08-10T10:00:00,BMFBOVESPA:VALE3,19.445565 +28003,2010-08-11T10:00:00,BMFBOVESPA:VALE3,18.788305 +28004,2010-08-12T10:00:00,BMFBOVESPA:VALE3,18.947758 +28005,2010-08-13T10:00:00,BMFBOVESPA:VALE3,18.97887 +28006,2010-08-16T10:00:00,BMFBOVESPA:VALE3,19.227773 +28007,2010-08-17T10:00:00,BMFBOVESPA:VALE3,19.449453 +28008,2010-08-18T10:00:00,BMFBOVESPA:VALE3,19.581683 +28009,2010-08-19T10:00:00,BMFBOVESPA:VALE3,19.387225 +28010,2010-08-20T10:00:00,BMFBOVESPA:VALE3,19.149993 +28011,2010-08-23T10:00:00,BMFBOVESPA:VALE3,18.601629 +28012,2010-08-24T10:00:00,BMFBOVESPA:VALE3,18.201048 +28013,2010-08-25T10:00:00,BMFBOVESPA:VALE3,18.037705 +28014,2010-08-26T10:00:00,BMFBOVESPA:VALE3,17.835471 +28015,2010-08-27T10:00:00,BMFBOVESPA:VALE3,18.453839 +28016,2010-08-30T10:00:00,BMFBOVESPA:VALE3,17.9677 +28017,2010-08-31T10:00:00,BMFBOVESPA:VALE3,18.232163 +28018,2010-09-01T10:00:00,BMFBOVESPA:VALE3,19.076099 +28019,2010-09-02T10:00:00,BMFBOVESPA:VALE3,18.893309 +28020,2010-09-03T10:00:00,BMFBOVESPA:VALE3,18.823309 +28021,2010-09-06T10:00:00,BMFBOVESPA:VALE3,18.667742 +28022,2010-09-08T10:00:00,BMFBOVESPA:VALE3,18.352724 +28023,2010-09-09T10:00:00,BMFBOVESPA:VALE3,18.395504 +28024,2010-09-10T10:00:00,BMFBOVESPA:VALE3,18.224382 +28025,2010-09-13T10:00:00,BMFBOVESPA:VALE3,18.745524 +28026,2010-09-14T10:00:00,BMFBOVESPA:VALE3,18.58996 +28027,2010-09-15T10:00:00,BMFBOVESPA:VALE3,18.698855 +28028,2010-09-16T10:00:00,BMFBOVESPA:VALE3,18.578293 +28029,2010-09-17T10:00:00,BMFBOVESPA:VALE3,18.32939 +28030,2010-09-20T10:00:00,BMFBOVESPA:VALE3,18.706634 +28031,2010-09-21T10:00:00,BMFBOVESPA:VALE3,18.764971 +28032,2010-09-22T10:00:00,BMFBOVESPA:VALE3,19.103322 +28033,2010-09-23T10:00:00,BMFBOVESPA:VALE3,19.1111 +28034,2010-09-24T10:00:00,BMFBOVESPA:VALE3,19.76836 +28035,2010-09-27T10:00:00,BMFBOVESPA:VALE3,20.130049 +28036,2010-09-28T10:00:00,BMFBOVESPA:VALE3,20.285612 +28037,2010-09-29T10:00:00,BMFBOVESPA:VALE3,20.297281 +28038,2010-09-30T10:00:00,BMFBOVESPA:VALE3,20.340061 +28039,2010-10-01T10:00:00,BMFBOVESPA:VALE3,20.534517 +28040,2010-10-04T10:00:00,BMFBOVESPA:VALE3,20.550073 +28041,2010-10-05T10:00:00,BMFBOVESPA:VALE3,20.810642 +28042,2010-10-06T10:00:00,BMFBOVESPA:VALE3,20.872869 +28043,2010-10-07T10:00:00,BMFBOVESPA:VALE3,20.798976 +28044,2010-10-08T10:00:00,BMFBOVESPA:VALE3,20.728971 +28045,2010-10-11T10:00:00,BMFBOVESPA:VALE3,20.845643 +28046,2010-10-13T10:00:00,BMFBOVESPA:VALE3,20.8262 +28047,2010-10-14T10:00:00,BMFBOVESPA:VALE3,20.903982 +28048,2010-10-15T10:00:00,BMFBOVESPA:VALE3,21.208155 +28049,2010-10-18T09:00:00,BMFBOVESPA:VALE3,21.665313 +28050,2010-10-19T09:00:00,BMFBOVESPA:VALE3,21.148526 +28051,2010-10-20T09:00:00,BMFBOVESPA:VALE3,21.776624 +28052,2010-10-21T09:00:00,BMFBOVESPA:VALE3,21.426797 +28053,2010-10-22T09:00:00,BMFBOVESPA:VALE3,21.446673 +28054,2010-10-25T09:00:00,BMFBOVESPA:VALE3,21.625562 +28055,2010-10-26T09:00:00,BMFBOVESPA:VALE3,21.943586 +28056,2010-10-27T09:00:00,BMFBOVESPA:VALE3,21.724945 +28057,2010-10-28T09:00:00,BMFBOVESPA:VALE3,21.307537 +28058,2010-10-29T09:00:00,BMFBOVESPA:VALE3,21.307537 +28059,2010-11-01T09:00:00,BMFBOVESPA:VALE3,21.784572 +28060,2010-11-03T09:00:00,BMFBOVESPA:VALE3,21.546056 +28061,2010-11-04T09:00:00,BMFBOVESPA:VALE3,22.098621 +28062,2010-11-05T09:00:00,BMFBOVESPA:VALE3,22.142349 +28063,2010-11-08T09:00:00,BMFBOVESPA:VALE3,22.301359 +28064,2010-11-09T09:00:00,BMFBOVESPA:VALE3,22.221855 +28065,2010-11-10T09:00:00,BMFBOVESPA:VALE3,22.182103 +28066,2010-11-11T09:00:00,BMFBOVESPA:VALE3,22.277509 +28067,2010-11-12T09:00:00,BMFBOVESPA:VALE3,21.864078 +28068,2010-11-16T09:00:00,BMFBOVESPA:VALE3,21.422819 +28069,2010-11-17T09:00:00,BMFBOVESPA:VALE3,21.39102 +28070,2010-11-18T09:00:00,BMFBOVESPA:VALE3,21.959486 +28071,2010-11-19T09:00:00,BMFBOVESPA:VALE3,22.042966 +28072,2010-11-22T09:00:00,BMFBOVESPA:VALE3,21.983337 +28073,2010-11-23T09:00:00,BMFBOVESPA:VALE3,21.426797 +28074,2010-11-24T09:00:00,BMFBOVESPA:VALE3,21.971411 +28075,2010-11-25T09:00:00,BMFBOVESPA:VALE3,21.832274 +28076,2010-11-26T09:00:00,BMFBOVESPA:VALE3,21.502327 +28077,2010-11-29T09:00:00,BMFBOVESPA:VALE3,21.550031 +28078,2010-11-30T09:00:00,BMFBOVESPA:VALE3,21.29164 +28079,2010-12-01T09:00:00,BMFBOVESPA:VALE3,21.983337 +28080,2010-12-02T09:00:00,BMFBOVESPA:VALE3,22.221855 +28081,2010-12-03T09:00:00,BMFBOVESPA:VALE3,22.500124 +28082,2010-12-06T09:00:00,BMFBOVESPA:VALE3,22.599507 +28083,2010-12-07T09:00:00,BMFBOVESPA:VALE3,22.547828 +28084,2010-12-08T09:00:00,BMFBOVESPA:VALE3,22.046942 +28085,2010-12-09T09:00:00,BMFBOVESPA:VALE3,22.289433 +28086,2010-12-10T09:00:00,BMFBOVESPA:VALE3,22.567704 +28087,2010-12-13T09:00:00,BMFBOVESPA:VALE3,23.132196 +28088,2010-12-14T09:00:00,BMFBOVESPA:VALE3,22.929455 +28089,2010-12-15T09:00:00,BMFBOVESPA:VALE3,22.579631 +28090,2010-12-16T09:00:00,BMFBOVESPA:VALE3,22.559753 +28091,2010-12-17T09:00:00,BMFBOVESPA:VALE3,22.619386 +28092,2010-12-20T09:00:00,BMFBOVESPA:VALE3,22.460372 +28093,2010-12-21T09:00:00,BMFBOVESPA:VALE3,22.734665 +28094,2010-12-22T09:00:00,BMFBOVESPA:VALE3,22.671062 +28095,2010-12-23T09:00:00,BMFBOVESPA:VALE3,22.599507 +28096,2010-12-27T09:00:00,BMFBOVESPA:VALE3,21.955513 +28097,2010-12-28T09:00:00,BMFBOVESPA:VALE3,21.760722 +28098,2010-12-29T09:00:00,BMFBOVESPA:VALE3,21.911782 +28099,2010-12-30T09:00:00,BMFBOVESPA:VALE3,21.995264 +28100,2011-01-03T09:00:00,BMFBOVESPA:VALE3,22.647212 +28101,2011-01-04T09:00:00,BMFBOVESPA:VALE3,23.116295 +28102,2011-01-05T09:00:00,BMFBOVESPA:VALE3,23.533701 +28103,2011-01-06T09:00:00,BMFBOVESPA:VALE3,23.231577 +28104,2011-01-07T09:00:00,BMFBOVESPA:VALE3,23.056663 +28105,2011-01-10T09:00:00,BMFBOVESPA:VALE3,23.012933 +28106,2011-01-11T09:00:00,BMFBOVESPA:VALE3,23.25543 +28107,2011-01-12T09:00:00,BMFBOVESPA:VALE3,23.899422 +28108,2011-01-13T09:00:00,BMFBOVESPA:VALE3,23.732465 +28109,2011-01-14T09:00:00,BMFBOVESPA:VALE3,23.83582 +28110,2011-01-17T09:00:00,BMFBOVESPA:VALE3,24.190148 +28111,2011-01-18T09:00:00,BMFBOVESPA:VALE3,24.49167 +28112,2011-01-19T09:00:00,BMFBOVESPA:VALE3,23.960991 +28113,2011-01-20T09:00:00,BMFBOVESPA:VALE3,23.558959 +28114,2011-01-21T09:00:00,BMFBOVESPA:VALE3,23.719773 +28115,2011-01-24T09:00:00,BMFBOVESPA:VALE3,23.880586 +28116,2011-01-26T09:00:00,BMFBOVESPA:VALE3,23.860483 +28117,2011-01-27T09:00:00,BMFBOVESPA:VALE3,23.623285 +28118,2011-01-28T09:00:00,BMFBOVESPA:VALE3,22.943853 +28119,2011-01-31T09:00:00,BMFBOVESPA:VALE3,22.947875 +28120,2011-02-01T09:00:00,BMFBOVESPA:VALE3,23.514737 +28121,2011-02-02T09:00:00,BMFBOVESPA:VALE3,23.076526 +28122,2011-02-03T09:00:00,BMFBOVESPA:VALE3,23.024259 +28123,2011-02-04T09:00:00,BMFBOVESPA:VALE3,22.650374 +28124,2011-02-07T09:00:00,BMFBOVESPA:VALE3,22.819225 +28125,2011-02-08T09:00:00,BMFBOVESPA:VALE3,22.638311 +28126,2011-02-09T09:00:00,BMFBOVESPA:VALE3,21.95084 +28127,2011-02-10T09:00:00,BMFBOVESPA:VALE3,22.236282 +28128,2011-02-11T09:00:00,BMFBOVESPA:VALE3,22.694595 +28129,2011-02-14T09:00:00,BMFBOVESPA:VALE3,23.13683 +28130,2011-02-15T09:00:00,BMFBOVESPA:VALE3,23.060445 +28131,2011-02-16T09:00:00,BMFBOVESPA:VALE3,23.281561 +28132,2011-02-17T09:00:00,BMFBOVESPA:VALE3,23.313724 +28133,2011-02-18T09:00:00,BMFBOVESPA:VALE3,23.076526 +28134,2011-02-21T10:00:00,BMFBOVESPA:VALE3,22.553885 +28135,2011-02-22T10:00:00,BMFBOVESPA:VALE3,22.103613 +28136,2011-02-23T10:00:00,BMFBOVESPA:VALE3,22.513683 +28137,2011-02-24T10:00:00,BMFBOVESPA:VALE3,22.316688 +28138,2011-02-25T10:00:00,BMFBOVESPA:VALE3,22.393073 +28139,2011-02-28T10:00:00,BMFBOVESPA:VALE3,22.63429 +28140,2011-03-01T10:00:00,BMFBOVESPA:VALE3,22.20814 +28141,2011-03-02T10:00:00,BMFBOVESPA:VALE3,22.586049 +28142,2011-03-03T10:00:00,BMFBOVESPA:VALE3,22.754899 +28143,2011-03-04T10:00:00,BMFBOVESPA:VALE3,22.372972 +28144,2011-03-09T10:00:00,BMFBOVESPA:VALE3,21.556852 +28145,2011-03-10T10:00:00,BMFBOVESPA:VALE3,20.945765 +28146,2011-03-11T10:00:00,BMFBOVESPA:VALE3,21.235227 +28147,2011-03-14T10:00:00,BMFBOVESPA:VALE3,21.307594 +28148,2011-03-15T10:00:00,BMFBOVESPA:VALE3,20.925662 +28149,2011-03-16T10:00:00,BMFBOVESPA:VALE3,20.403026 +28150,2011-03-17T10:00:00,BMFBOVESPA:VALE3,20.981948 +28151,2011-03-18T10:00:00,BMFBOVESPA:VALE3,21.259348 +28152,2011-03-21T10:00:00,BMFBOVESPA:VALE3,21.307594 +28153,2011-03-22T10:00:00,BMFBOVESPA:VALE3,21.186985 +28154,2011-03-23T10:00:00,BMFBOVESPA:VALE3,21.504587 +28155,2011-03-24T10:00:00,BMFBOVESPA:VALE3,21.247288 +28156,2011-03-25T10:00:00,BMFBOVESPA:VALE3,21.251309 +28157,2011-03-28T10:00:00,BMFBOVESPA:VALE3,21.110595 +28158,2011-03-29T10:00:00,BMFBOVESPA:VALE3,21.544791 +28159,2011-03-30T10:00:00,BMFBOVESPA:VALE3,21.267391 +28160,2011-03-31T10:00:00,BMFBOVESPA:VALE3,21.448301 +28161,2011-04-01T10:00:00,BMFBOVESPA:VALE3,21.311612 +28162,2011-04-04T10:00:00,BMFBOVESPA:VALE3,21.769928 +28163,2011-04-05T10:00:00,BMFBOVESPA:VALE3,21.870434 +28164,2011-04-06T10:00:00,BMFBOVESPA:VALE3,21.528709 +28165,2011-04-07T10:00:00,BMFBOVESPA:VALE3,21.351815 +28166,2011-04-08T10:00:00,BMFBOVESPA:VALE3,21.307594 +28167,2011-04-11T10:00:00,BMFBOVESPA:VALE3,21.335733 +28168,2011-04-12T10:00:00,BMFBOVESPA:VALE3,20.905563 +28169,2011-04-13T10:00:00,BMFBOVESPA:VALE3,20.60404 +28170,2011-04-14T10:00:00,BMFBOVESPA:VALE3,21.412809 +28171,2011-04-15T10:00:00,BMFBOVESPA:VALE3,21.358525 +28172,2011-04-18T10:00:00,BMFBOVESPA:VALE3,21.145566 +28173,2011-04-19T10:00:00,BMFBOVESPA:VALE3,21.337647 +28174,2011-04-20T10:00:00,BMFBOVESPA:VALE3,21.725984 +28175,2011-04-25T10:00:00,BMFBOVESPA:VALE3,21.938943 +28176,2011-04-26T10:00:00,BMFBOVESPA:VALE3,21.955647 +28177,2011-04-27T10:00:00,BMFBOVESPA:VALE3,21.6717 +28178,2011-04-28T10:00:00,BMFBOVESPA:VALE3,21.504674 +28179,2011-04-29T10:00:00,BMFBOVESPA:VALE3,21.625768 +28180,2011-05-02T10:00:00,BMFBOVESPA:VALE3,21.387754 +28181,2011-05-03T10:00:00,BMFBOVESPA:VALE3,20.899201 +28182,2011-05-04T10:00:00,BMFBOVESPA:VALE3,20.510865 +28183,2011-05-05T10:00:00,BMFBOVESPA:VALE3,20.769759 +28184,2011-05-06T10:00:00,BMFBOVESPA:VALE3,20.773933 +28185,2011-05-09T10:00:00,BMFBOVESPA:VALE3,20.857445 +28186,2011-05-10T10:00:00,BMFBOVESPA:VALE3,20.807339 +28187,2011-05-11T10:00:00,BMFBOVESPA:VALE3,20.193516 +28188,2011-05-12T10:00:00,BMFBOVESPA:VALE3,20.231097 +28189,2011-05-13T10:00:00,BMFBOVESPA:VALE3,19.901218 +28190,2011-05-16T10:00:00,BMFBOVESPA:VALE3,19.821882 +28191,2011-05-17T10:00:00,BMFBOVESPA:VALE3,20.026489 +28192,2011-05-18T10:00:00,BMFBOVESPA:VALE3,20.089123 +28193,2011-05-19T10:00:00,BMFBOVESPA:VALE3,20.268677 +28194,2011-05-20T10:00:00,BMFBOVESPA:VALE3,20.356365 +28195,2011-05-23T10:00:00,BMFBOVESPA:VALE3,20.335486 +28196,2011-05-24T10:00:00,BMFBOVESPA:VALE3,20.527569 +28197,2011-05-25T10:00:00,BMFBOVESPA:VALE3,20.577677 +28198,2011-05-26T10:00:00,BMFBOVESPA:VALE3,20.899201 +28199,2011-05-27T10:00:00,BMFBOVESPA:VALE3,21.024473 +28200,2011-05-30T10:00:00,BMFBOVESPA:VALE3,20.936783 +28201,2011-05-31T10:00:00,BMFBOVESPA:VALE3,20.982717 +28202,2011-06-01T10:00:00,BMFBOVESPA:VALE3,20.782284 +28203,2011-06-02T10:00:00,BMFBOVESPA:VALE3,20.815689 +28204,2011-06-03T10:00:00,BMFBOVESPA:VALE3,20.640311 +28205,2011-06-06T10:00:00,BMFBOVESPA:VALE3,20.481637 +28206,2011-06-07T10:00:00,BMFBOVESPA:VALE3,20.444055 +28207,2011-06-08T10:00:00,BMFBOVESPA:VALE3,20.460758 +28208,2011-06-09T10:00:00,BMFBOVESPA:VALE3,20.686243 +28209,2011-06-10T10:00:00,BMFBOVESPA:VALE3,20.456582 +28210,2011-06-13T10:00:00,BMFBOVESPA:VALE3,20.076598 +28211,2011-06-14T10:00:00,BMFBOVESPA:VALE3,20.176811 +28212,2011-06-15T10:00:00,BMFBOVESPA:VALE3,20.043192 +28213,2011-06-16T10:00:00,BMFBOVESPA:VALE3,19.817706 +28214,2011-06-17T10:00:00,BMFBOVESPA:VALE3,19.717491 +28215,2011-06-20T10:00:00,BMFBOVESPA:VALE3,20.022313 +28216,2011-06-21T10:00:00,BMFBOVESPA:VALE3,20.206042 +28217,2011-06-22T10:00:00,BMFBOVESPA:VALE3,20.272853 +28218,2011-06-24T10:00:00,BMFBOVESPA:VALE3,20.41065 +28219,2011-06-27T10:00:00,BMFBOVESPA:VALE3,20.260327 +28220,2011-06-28T10:00:00,BMFBOVESPA:VALE3,20.506691 +28221,2011-06-29T10:00:00,BMFBOVESPA:VALE3,20.519217 +28222,2011-06-30T10:00:00,BMFBOVESPA:VALE3,20.665366 +28223,2011-07-01T10:00:00,BMFBOVESPA:VALE3,21.584011 +28224,2011-07-04T10:00:00,BMFBOVESPA:VALE3,21.859604 +28225,2011-07-05T10:00:00,BMFBOVESPA:VALE3,21.421159 +28226,2011-07-06T10:00:00,BMFBOVESPA:VALE3,21.350174 +28227,2011-07-07T10:00:00,BMFBOVESPA:VALE3,21.483796 +28228,2011-07-08T10:00:00,BMFBOVESPA:VALE3,21.337647 +28229,2011-07-11T10:00:00,BMFBOVESPA:VALE3,21.153917 +28230,2011-07-12T10:00:00,BMFBOVESPA:VALE3,21.170622 +28231,2011-07-13T10:00:00,BMFBOVESPA:VALE3,21.433688 +28232,2011-07-14T10:00:00,BMFBOVESPA:VALE3,21.141391 +28233,2011-07-15T10:00:00,BMFBOVESPA:VALE3,21.128863 +28234,2011-07-18T10:00:00,BMFBOVESPA:VALE3,21.191499 +28235,2011-07-19T10:00:00,BMFBOVESPA:VALE3,21.237433 +28236,2011-07-20T10:00:00,BMFBOVESPA:VALE3,21.237433 +28237,2011-07-21T10:00:00,BMFBOVESPA:VALE3,21.300066 +28238,2011-07-22T10:00:00,BMFBOVESPA:VALE3,21.366875 +28239,2011-07-25T10:00:00,BMFBOVESPA:VALE3,21.350174 +28240,2011-07-26T10:00:00,BMFBOVESPA:VALE3,21.329297 +28241,2011-07-27T10:00:00,BMFBOVESPA:VALE3,21.166443 +28242,2011-07-28T10:00:00,BMFBOVESPA:VALE3,21.358525 +28243,2011-07-29T10:00:00,BMFBOVESPA:VALE3,20.953486 +28244,2011-08-01T10:00:00,BMFBOVESPA:VALE3,20.961838 +28245,2011-08-02T10:00:00,BMFBOVESPA:VALE3,20.523393 +28246,2011-08-03T10:00:00,BMFBOVESPA:VALE3,19.984732 +28247,2011-08-04T10:00:00,BMFBOVESPA:VALE3,18.832249 +28248,2011-08-05T10:00:00,BMFBOVESPA:VALE3,18.372923 +28249,2011-08-08T10:00:00,BMFBOVESPA:VALE3,16.62332 +28250,2011-08-09T10:00:00,BMFBOVESPA:VALE3,17.475156 +28251,2011-08-10T10:00:00,BMFBOVESPA:VALE3,17.491861 +28252,2011-08-11T10:00:00,BMFBOVESPA:VALE3,18.247657 +28253,2011-08-12T10:00:00,BMFBOVESPA:VALE3,18.603161 +28254,2011-08-15T10:00:00,BMFBOVESPA:VALE3,18.94386 +28255,2011-08-16T10:00:00,BMFBOVESPA:VALE3,18.81282 +28256,2011-08-17T10:00:00,BMFBOVESPA:VALE3,19.131682 +28257,2011-08-18T10:00:00,BMFBOVESPA:VALE3,18.17073 +28258,2011-08-19T10:00:00,BMFBOVESPA:VALE3,17.908653 +28259,2011-08-22T10:00:00,BMFBOVESPA:VALE3,17.882444 +28260,2011-08-23T10:00:00,BMFBOVESPA:VALE3,18.47649 +28261,2011-08-24T10:00:00,BMFBOVESPA:VALE3,18.594423 +28262,2011-08-25T10:00:00,BMFBOVESPA:VALE3,18.389127 +28263,2011-08-26T10:00:00,BMFBOVESPA:VALE3,18.699256 +28264,2011-08-29T10:00:00,BMFBOVESPA:VALE3,19.175364 +28265,2011-08-30T10:00:00,BMFBOVESPA:VALE3,19.219042 +28266,2011-08-31T10:00:00,BMFBOVESPA:VALE3,19.568479 +28267,2011-09-01T10:00:00,BMFBOVESPA:VALE3,19.686416 +28268,2011-09-02T10:00:00,BMFBOVESPA:VALE3,19.398128 +28269,2011-09-05T10:00:00,BMFBOVESPA:VALE3,18.956966 +28270,2011-09-06T10:00:00,BMFBOVESPA:VALE3,19.489855 +28271,2011-09-08T10:00:00,BMFBOVESPA:VALE3,19.917916 +28272,2011-09-09T10:00:00,BMFBOVESPA:VALE3,19.612161 +28273,2011-09-12T10:00:00,BMFBOVESPA:VALE3,19.725726 +28274,2011-09-13T10:00:00,BMFBOVESPA:VALE3,19.874237 +28275,2011-09-14T10:00:00,BMFBOVESPA:VALE3,20.114474 +28276,2011-09-15T10:00:00,BMFBOVESPA:VALE3,20.337243 +28277,2011-09-16T10:00:00,BMFBOVESPA:VALE3,20.442072 +28278,2011-09-19T10:00:00,BMFBOVESPA:VALE3,20.721622 +28279,2011-09-20T10:00:00,BMFBOVESPA:VALE3,20.931283 +28280,2011-09-21T10:00:00,BMFBOVESPA:VALE3,20.581848 +28281,2011-09-22T10:00:00,BMFBOVESPA:VALE3,19.489855 +28282,2011-09-23T10:00:00,BMFBOVESPA:VALE3,19.350081 +28283,2011-09-26T10:00:00,BMFBOVESPA:VALE3,19.09237 +28284,2011-09-27T10:00:00,BMFBOVESPA:VALE3,19.306403 +28285,2011-09-28T10:00:00,BMFBOVESPA:VALE3,19.210306 +28286,2011-09-29T10:00:00,BMFBOVESPA:VALE3,19.09237 +28287,2011-09-30T10:00:00,BMFBOVESPA:VALE3,18.629368 +28288,2011-10-03T10:00:00,BMFBOVESPA:VALE3,18.070266 +28289,2011-10-04T10:00:00,BMFBOVESPA:VALE3,17.908653 +28290,2011-10-05T10:00:00,BMFBOVESPA:VALE3,18.279929 +28291,2011-10-06T10:00:00,BMFBOVESPA:VALE3,18.542008 +28292,2011-10-07T10:00:00,BMFBOVESPA:VALE3,18.00038 +28293,2011-10-10T10:00:00,BMFBOVESPA:VALE3,18.563848 +28294,2011-10-11T10:00:00,BMFBOVESPA:VALE3,18.834661 +28295,2011-10-13T10:00:00,BMFBOVESPA:VALE3,19.197203 +28296,2011-10-14T10:00:00,BMFBOVESPA:VALE3,19.227779 +28297,2011-10-17T09:00:00,BMFBOVESPA:VALE3,18.968159 +28298,2011-10-18T09:00:00,BMFBOVESPA:VALE3,19.046086 +28299,2011-10-19T09:00:00,BMFBOVESPA:VALE3,18.404341 +28300,2011-10-20T09:00:00,BMFBOVESPA:VALE3,18.175146 +28301,2011-10-21T09:00:00,BMFBOVESPA:VALE3,18.587696 +28302,2011-10-24T09:00:00,BMFBOVESPA:VALE3,19.687832 +28303,2011-10-25T09:00:00,BMFBOVESPA:VALE3,19.444885 +28304,2011-10-26T09:00:00,BMFBOVESPA:VALE3,19.999536 +28305,2011-10-27T09:00:00,BMFBOVESPA:VALE3,20.540436 +28306,2011-10-28T09:00:00,BMFBOVESPA:VALE3,20.444173 +28307,2011-10-31T09:00:00,BMFBOVESPA:VALE3,20.036207 +28308,2011-11-01T09:00:00,BMFBOVESPA:VALE3,19.848268 +28309,2011-11-03T09:00:00,BMFBOVESPA:VALE3,20.485427 +28310,2011-11-04T09:00:00,BMFBOVESPA:VALE3,20.902562 +28311,2011-11-07T09:00:00,BMFBOVESPA:VALE3,21.085919 +28312,2011-11-08T09:00:00,BMFBOVESPA:VALE3,20.952986 +28313,2011-11-09T09:00:00,BMFBOVESPA:VALE3,20.609193 +28314,2011-11-10T09:00:00,BMFBOVESPA:VALE3,20.485427 +28315,2011-11-11T09:00:00,BMFBOVESPA:VALE3,20.820053 +28316,2011-11-14T09:00:00,BMFBOVESPA:VALE3,20.719208 +28317,2011-11-16T09:00:00,BMFBOVESPA:VALE3,20.893397 +28318,2011-11-17T09:00:00,BMFBOVESPA:VALE3,20.329576 +28319,2011-11-18T09:00:00,BMFBOVESPA:VALE3,20.260818 +28320,2011-11-21T09:00:00,BMFBOVESPA:VALE3,20.141637 +28321,2011-11-22T09:00:00,BMFBOVESPA:VALE3,19.962865 +28322,2011-11-23T09:00:00,BMFBOVESPA:VALE3,19.435717 +28323,2011-11-24T09:00:00,BMFBOVESPA:VALE3,19.458636 +28324,2011-11-25T09:00:00,BMFBOVESPA:VALE3,19.013998 +28325,2011-11-28T09:00:00,BMFBOVESPA:VALE3,19.201937 +28326,2011-11-29T09:00:00,BMFBOVESPA:VALE3,18.931487 +28327,2011-11-30T09:00:00,BMFBOVESPA:VALE3,19.091925 +28328,2011-12-01T09:00:00,BMFBOVESPA:VALE3,19.206522 +28329,2011-12-02T09:00:00,BMFBOVESPA:VALE3,19.444885 +28330,2011-12-05T09:00:00,BMFBOVESPA:VALE3,19.802428 +28331,2011-12-06T09:00:00,BMFBOVESPA:VALE3,19.77951 +28332,2011-12-07T09:00:00,BMFBOVESPA:VALE3,18.917737 +28333,2011-12-08T09:00:00,BMFBOVESPA:VALE3,18.528104 +28334,2011-12-09T09:00:00,BMFBOVESPA:VALE3,18.899401 +28335,2011-12-12T09:00:00,BMFBOVESPA:VALE3,18.583112 +28336,2011-12-13T09:00:00,BMFBOVESPA:VALE3,18.555609 +28337,2011-12-14T09:00:00,BMFBOVESPA:VALE3,18.26224 +28338,2011-12-15T09:00:00,BMFBOVESPA:VALE3,17.968871 +28339,2011-12-16T09:00:00,BMFBOVESPA:VALE3,17.968871 +28340,2011-12-19T09:00:00,BMFBOVESPA:VALE3,17.689253 +28341,2011-12-20T09:00:00,BMFBOVESPA:VALE3,18.335582 +28342,2011-12-21T09:00:00,BMFBOVESPA:VALE3,18.395173 +28343,2011-12-22T09:00:00,BMFBOVESPA:VALE3,18.656454 +28344,2011-12-23T09:00:00,BMFBOVESPA:VALE3,18.771053 +28345,2011-12-26T09:00:00,BMFBOVESPA:VALE3,18.624368 +28346,2011-12-27T09:00:00,BMFBOVESPA:VALE3,18.748133 +28347,2011-12-28T09:00:00,BMFBOVESPA:VALE3,18.207233 +28348,2011-12-29T09:00:00,BMFBOVESPA:VALE3,18.083468 +28349,2012-01-02T09:00:00,BMFBOVESPA:VALE3,18.748133 +28350,2012-01-03T09:00:00,BMFBOVESPA:VALE3,19.582402 +28351,2012-01-04T09:00:00,BMFBOVESPA:VALE3,19.715333 +28352,2012-01-05T09:00:00,BMFBOVESPA:VALE3,19.188186 +28353,2012-01-06T09:00:00,BMFBOVESPA:VALE3,19.023165 +28354,2012-01-09T09:00:00,BMFBOVESPA:VALE3,19.000247 +28355,2012-01-10T09:00:00,BMFBOVESPA:VALE3,18.977328 +28356,2012-01-11T09:00:00,BMFBOVESPA:VALE3,19.119428 +28357,2012-01-12T09:00:00,BMFBOVESPA:VALE3,18.926904 +28358,2012-01-13T09:00:00,BMFBOVESPA:VALE3,18.541857 +28359,2012-01-16T09:00:00,BMFBOVESPA:VALE3,18.661039 +28360,2012-01-17T09:00:00,BMFBOVESPA:VALE3,19.614489 +28361,2012-01-18T09:00:00,BMFBOVESPA:VALE3,19.756589 +28362,2012-01-19T09:00:00,BMFBOVESPA:VALE3,19.701583 +28363,2012-01-20T09:00:00,BMFBOVESPA:VALE3,19.674078 +28364,2012-01-23T09:00:00,BMFBOVESPA:VALE3,19.531978 +28365,2012-01-24T09:00:00,BMFBOVESPA:VALE3,19.715333 +28366,2012-01-26T09:00:00,BMFBOVESPA:VALE3,19.614489 +28367,2012-01-27T09:00:00,BMFBOVESPA:VALE3,19.729086 +28368,2012-01-30T09:00:00,BMFBOVESPA:VALE3,19.935361 +28369,2012-01-31T09:00:00,BMFBOVESPA:VALE3,20.490014 +28370,2012-02-01T09:00:00,BMFBOVESPA:VALE3,20.902562 +28371,2012-02-02T09:00:00,BMFBOVESPA:VALE3,20.888811 +28372,2012-02-03T09:00:00,BMFBOVESPA:VALE3,21.026328 +28373,2012-02-06T09:00:00,BMFBOVESPA:VALE3,21.017159 +28374,2012-02-07T09:00:00,BMFBOVESPA:VALE3,21.012576 +28375,2012-02-08T09:00:00,BMFBOVESPA:VALE3,20.865892 +28376,2012-02-09T09:00:00,BMFBOVESPA:VALE3,20.673369 +28377,2012-02-10T09:00:00,BMFBOVESPA:VALE3,20.320409 +28378,2012-02-13T09:00:00,BMFBOVESPA:VALE3,20.833804 +28379,2012-02-14T09:00:00,BMFBOVESPA:VALE3,20.283737 +28380,2012-02-15T09:00:00,BMFBOVESPA:VALE3,19.926195 +28381,2012-02-16T09:00:00,BMFBOVESPA:VALE3,19.999536 +28382,2012-02-17T09:00:00,BMFBOVESPA:VALE3,19.678663 +28383,2012-02-22T09:00:00,BMFBOVESPA:VALE3,19.710751 +28384,2012-02-23T09:00:00,BMFBOVESPA:VALE3,20.104966 +28385,2012-02-24T09:00:00,BMFBOVESPA:VALE3,20.210395 +28386,2012-02-27T10:00:00,BMFBOVESPA:VALE3,19.994952 +28387,2012-02-28T10:00:00,BMFBOVESPA:VALE3,20.205812 +28388,2012-02-29T10:00:00,BMFBOVESPA:VALE3,19.962865 +28389,2012-03-01T10:00:00,BMFBOVESPA:VALE3,20.192059 +28390,2012-03-02T10:00:00,BMFBOVESPA:VALE3,20.375415 +28391,2012-03-05T10:00:00,BMFBOVESPA:VALE3,19.77951 +28392,2012-03-06T10:00:00,BMFBOVESPA:VALE3,18.821474 +28393,2012-03-07T10:00:00,BMFBOVESPA:VALE3,18.793971 +28394,2012-03-08T10:00:00,BMFBOVESPA:VALE3,18.862731 +28395,2012-03-09T10:00:00,BMFBOVESPA:VALE3,18.844395 +28396,2012-03-12T10:00:00,BMFBOVESPA:VALE3,18.619782 +28397,2012-03-13T10:00:00,BMFBOVESPA:VALE3,19.573233 +28398,2012-03-14T10:00:00,BMFBOVESPA:VALE3,19.389876 +28399,2012-03-15T10:00:00,BMFBOVESPA:VALE3,19.573233 +28400,2012-03-16T10:00:00,BMFBOVESPA:VALE3,19.696999 +28401,2012-03-19T10:00:00,BMFBOVESPA:VALE3,19.834516 +28402,2012-03-20T10:00:00,BMFBOVESPA:VALE3,19.531978 +28403,2012-03-21T10:00:00,BMFBOVESPA:VALE3,19.458636 +28404,2012-03-22T10:00:00,BMFBOVESPA:VALE3,19.055253 +28405,2012-03-23T10:00:00,BMFBOVESPA:VALE3,19.046086 +28406,2012-03-26T10:00:00,BMFBOVESPA:VALE3,19.302784 +28407,2012-03-27T10:00:00,BMFBOVESPA:VALE3,19.4403 +28408,2012-03-28T10:00:00,BMFBOVESPA:VALE3,19.069004 +28409,2012-03-29T10:00:00,BMFBOVESPA:VALE3,19.325703 +28410,2012-03-30T10:00:00,BMFBOVESPA:VALE3,19.664913 +28411,2012-04-02T10:00:00,BMFBOVESPA:VALE3,20.173723 +28412,2012-04-03T10:00:00,BMFBOVESPA:VALE3,19.719919 +28413,2012-04-04T10:00:00,BMFBOVESPA:VALE3,19.330286 +28414,2012-04-05T10:00:00,BMFBOVESPA:VALE3,19.279864 +28415,2012-04-09T10:00:00,BMFBOVESPA:VALE3,19.078172 +28416,2012-04-10T10:00:00,BMFBOVESPA:VALE3,18.903986 +28417,2012-04-11T10:00:00,BMFBOVESPA:VALE3,18.903986 +28418,2012-04-12T10:00:00,BMFBOVESPA:VALE3,20.104966 +28419,2012-04-13T10:00:00,BMFBOVESPA:VALE3,20.077462 +28420,2012-04-16T10:00:00,BMFBOVESPA:VALE3,20.534945 +28421,2012-04-17T10:00:00,BMFBOVESPA:VALE3,20.97331 +28422,2012-04-18T10:00:00,BMFBOVESPA:VALE3,21.187621 +28423,2012-04-19T10:00:00,BMFBOVESPA:VALE3,21.031758 +28424,2012-04-20T10:00:00,BMFBOVESPA:VALE3,20.983052 +28425,2012-04-23T10:00:00,BMFBOVESPA:VALE3,20.846671 +28426,2012-04-24T10:00:00,BMFBOVESPA:VALE3,20.895379 +28427,2012-04-25T10:00:00,BMFBOVESPA:VALE3,20.593393 +28428,2012-04-26T10:00:00,BMFBOVESPA:VALE3,20.895379 +28429,2012-04-27T10:00:00,BMFBOVESPA:VALE3,20.758998 +28430,2012-04-30T10:00:00,BMFBOVESPA:VALE3,20.749256 +28431,2012-05-02T10:00:00,BMFBOVESPA:VALE3,21.0415 +28432,2012-05-03T10:00:00,BMFBOVESPA:VALE3,20.827187 +28433,2012-05-04T10:00:00,BMFBOVESPA:VALE3,20.22809 +28434,2012-05-07T10:00:00,BMFBOVESPA:VALE3,20.213478 +28435,2012-05-08T10:00:00,BMFBOVESPA:VALE3,19.6777 +28436,2012-05-09T10:00:00,BMFBOVESPA:VALE3,19.628991 +28437,2012-05-10T10:00:00,BMFBOVESPA:VALE3,19.633863 +28438,2012-05-11T10:00:00,BMFBOVESPA:VALE3,19.044505 +28439,2012-05-14T10:00:00,BMFBOVESPA:VALE3,18.72791 +28440,2012-05-15T10:00:00,BMFBOVESPA:VALE3,18.586658 +28441,2012-05-16T10:00:00,BMFBOVESPA:VALE3,18.070361 +28442,2012-05-17T10:00:00,BMFBOVESPA:VALE3,17.451782 +28443,2012-05-18T10:00:00,BMFBOVESPA:VALE3,17.865792 +28444,2012-05-21T10:00:00,BMFBOVESPA:VALE3,18.435665 +28445,2012-05-22T10:00:00,BMFBOVESPA:VALE3,18.206743 +28446,2012-05-23T10:00:00,BMFBOVESPA:VALE3,18.352864 +28447,2012-05-24T10:00:00,BMFBOVESPA:VALE3,18.143423 +28448,2012-05-25T10:00:00,BMFBOVESPA:VALE3,17.802472 +28449,2012-05-28T10:00:00,BMFBOVESPA:VALE3,17.963207 +28450,2012-05-29T10:00:00,BMFBOVESPA:VALE3,18.265191 +28451,2012-05-30T10:00:00,BMFBOVESPA:VALE3,18.158035 +28452,2012-05-31T10:00:00,BMFBOVESPA:VALE3,18.309027 +28453,2012-06-01T10:00:00,BMFBOVESPA:VALE3,18.021655 +28454,2012-06-04T10:00:00,BMFBOVESPA:VALE3,17.982688 +28455,2012-06-05T10:00:00,BMFBOVESPA:VALE3,17.968077 +28456,2012-06-06T10:00:00,BMFBOVESPA:VALE3,18.489243 +28457,2012-06-08T10:00:00,BMFBOVESPA:VALE3,18.674331 +28458,2012-06-11T10:00:00,BMFBOVESPA:VALE3,18.440537 +28459,2012-06-12T10:00:00,BMFBOVESPA:VALE3,18.874031 +28460,2012-06-13T10:00:00,BMFBOVESPA:VALE3,18.898384 +28461,2012-06-14T10:00:00,BMFBOVESPA:VALE3,18.947092 +28462,2012-06-15T10:00:00,BMFBOVESPA:VALE3,19.249076 +28463,2012-06-18T10:00:00,BMFBOVESPA:VALE3,19.409808 +28464,2012-06-19T10:00:00,BMFBOVESPA:VALE3,19.877399 +28465,2012-06-20T10:00:00,BMFBOVESPA:VALE3,19.935847 +28466,2012-06-21T10:00:00,BMFBOVESPA:VALE3,19.385455 +28467,2012-06-22T10:00:00,BMFBOVESPA:VALE3,19.341619 +28468,2012-06-25T10:00:00,BMFBOVESPA:VALE3,18.971445 +28469,2012-06-26T10:00:00,BMFBOVESPA:VALE3,19.409808 +28470,2012-06-27T10:00:00,BMFBOVESPA:VALE3,19.331878 +28471,2012-06-28T10:00:00,BMFBOVESPA:VALE3,19.102955 +28472,2012-06-29T10:00:00,BMFBOVESPA:VALE3,19.54619 +28473,2012-07-02T10:00:00,BMFBOVESPA:VALE3,19.599768 +28474,2012-07-03T10:00:00,BMFBOVESPA:VALE3,19.969942 +28475,2012-07-04T10:00:00,BMFBOVESPA:VALE3,20.09171 +28476,2012-07-05T10:00:00,BMFBOVESPA:VALE3,20.344987 +28477,2012-07-06T10:00:00,BMFBOVESPA:VALE3,19.867657 +28478,2012-07-10T10:00:00,BMFBOVESPA:VALE3,19.288041 +28479,2012-07-11T10:00:00,BMFBOVESPA:VALE3,19.268559 +28480,2012-07-12T10:00:00,BMFBOVESPA:VALE3,19.185756 +28481,2012-07-13T10:00:00,BMFBOVESPA:VALE3,19.594897 +28482,2012-07-16T10:00:00,BMFBOVESPA:VALE3,19.288041 +28483,2012-07-17T10:00:00,BMFBOVESPA:VALE3,19.214981 +28484,2012-07-18T10:00:00,BMFBOVESPA:VALE3,19.239334 +28485,2012-07-19T10:00:00,BMFBOVESPA:VALE3,19.263687 +28486,2012-07-20T10:00:00,BMFBOVESPA:VALE3,18.796099 +28487,2012-07-23T10:00:00,BMFBOVESPA:VALE3,18.352864 +28488,2012-07-24T10:00:00,BMFBOVESPA:VALE3,17.456652 +28489,2012-07-25T10:00:00,BMFBOVESPA:VALE3,17.364109 +28490,2012-07-26T10:00:00,BMFBOVESPA:VALE3,17.57842 +28491,2012-07-27T10:00:00,BMFBOVESPA:VALE3,18.289544 +28492,2012-07-30T10:00:00,BMFBOVESPA:VALE3,18.274932 +28493,2012-07-31T10:00:00,BMFBOVESPA:VALE3,18.094717 +28494,2012-08-01T10:00:00,BMFBOVESPA:VALE3,18.211612 +28495,2012-08-02T10:00:00,BMFBOVESPA:VALE3,17.899887 +28496,2012-08-03T10:00:00,BMFBOVESPA:VALE3,18.167776 +28497,2012-08-06T10:00:00,BMFBOVESPA:VALE3,18.362606 +28498,2012-08-07T10:00:00,BMFBOVESPA:VALE3,18.33338 +28499,2012-08-08T10:00:00,BMFBOVESPA:VALE3,18.474632 +28500,2012-08-09T10:00:00,BMFBOVESPA:VALE3,18.654848 +28501,2012-08-10T10:00:00,BMFBOVESPA:VALE3,18.791229 +28502,2012-08-13T10:00:00,BMFBOVESPA:VALE3,18.805841 +28503,2012-08-14T10:00:00,BMFBOVESPA:VALE3,18.046008 +28504,2012-08-15T10:00:00,BMFBOVESPA:VALE3,17.680704 +28505,2012-08-16T10:00:00,BMFBOVESPA:VALE3,17.92424 +28506,2012-08-17T10:00:00,BMFBOVESPA:VALE3,17.364109 +28507,2012-08-20T10:00:00,BMFBOVESPA:VALE3,17.70993 +28508,2012-08-21T10:00:00,BMFBOVESPA:VALE3,17.57842 +28509,2012-08-22T10:00:00,BMFBOVESPA:VALE3,17.583289 +28510,2012-08-23T10:00:00,BMFBOVESPA:VALE3,16.90139 +28511,2012-08-24T10:00:00,BMFBOVESPA:VALE3,16.818587 +28512,2012-08-27T10:00:00,BMFBOVESPA:VALE3,16.56044 +28513,2012-08-28T10:00:00,BMFBOVESPA:VALE3,16.521473 +28514,2012-08-29T10:00:00,BMFBOVESPA:VALE3,16.029531 +28515,2012-08-30T10:00:00,BMFBOVESPA:VALE3,15.975953 +28516,2012-08-31T10:00:00,BMFBOVESPA:VALE3,16.453283 +28517,2012-09-03T10:00:00,BMFBOVESPA:VALE3,16.341257 +28518,2012-09-04T10:00:00,BMFBOVESPA:VALE3,15.805479 +28519,2012-09-05T10:00:00,BMFBOVESPA:VALE3,16.073368 +28520,2012-09-06T10:00:00,BMFBOVESPA:VALE3,16.813717 +28521,2012-09-10T10:00:00,BMFBOVESPA:VALE3,17.432299 +28522,2012-09-11T10:00:00,BMFBOVESPA:VALE3,17.92424 +28523,2012-09-12T10:00:00,BMFBOVESPA:VALE3,18.158035 +28524,2012-09-13T10:00:00,BMFBOVESPA:VALE3,18.620753 +28525,2012-09-14T10:00:00,BMFBOVESPA:VALE3,18.825324 +28526,2012-09-17T10:00:00,BMFBOVESPA:VALE3,19.029894 +28527,2012-09-18T10:00:00,BMFBOVESPA:VALE3,19.263687 +28528,2012-09-19T10:00:00,BMFBOVESPA:VALE3,19.044505 +28529,2012-09-20T10:00:00,BMFBOVESPA:VALE3,18.883772 +28530,2012-09-21T10:00:00,BMFBOVESPA:VALE3,18.323639 +28531,2012-09-24T10:00:00,BMFBOVESPA:VALE3,18.450279 +28532,2012-09-25T10:00:00,BMFBOVESPA:VALE3,17.933982 +28533,2012-09-26T10:00:00,BMFBOVESPA:VALE3,17.997302 +28534,2012-09-27T10:00:00,BMFBOVESPA:VALE3,17.963207 +28535,2012-09-28T10:00:00,BMFBOVESPA:VALE3,17.773249 +28536,2012-10-01T10:00:00,BMFBOVESPA:VALE3,17.695318 +28537,2012-10-02T10:00:00,BMFBOVESPA:VALE3,17.627126 +28538,2012-10-03T10:00:00,BMFBOVESPA:VALE3,17.388462 +28539,2012-10-04T10:00:00,BMFBOVESPA:VALE3,17.583289 +28540,2012-10-05T10:00:00,BMFBOVESPA:VALE3,17.490747 +28541,2012-10-08T10:00:00,BMFBOVESPA:VALE3,18.070361 +28542,2012-10-09T10:00:00,BMFBOVESPA:VALE3,18.167776 +28543,2012-10-10T10:00:00,BMFBOVESPA:VALE3,17.972949 +28544,2012-10-11T10:00:00,BMFBOVESPA:VALE3,18.216485 +28545,2012-10-15T10:00:00,BMFBOVESPA:VALE3,18.216485 +28546,2012-10-16T10:00:00,BMFBOVESPA:VALE3,18.562305 +28547,2012-10-17T10:00:00,BMFBOVESPA:VALE3,18.887689 +28548,2012-10-18T10:00:00,BMFBOVESPA:VALE3,18.797221 +28549,2012-10-19T10:00:00,BMFBOVESPA:VALE3,18.395139 +28550,2012-10-22T09:00:00,BMFBOVESPA:VALE3,18.395139 +28551,2012-10-23T09:00:00,BMFBOVESPA:VALE3,17.877463 +28552,2012-10-24T09:00:00,BMFBOVESPA:VALE3,17.751813 +28553,2012-10-25T09:00:00,BMFBOVESPA:VALE3,18.751986 +28554,2012-10-26T09:00:00,BMFBOVESPA:VALE3,18.611258 +28555,2012-10-29T09:00:00,BMFBOVESPA:VALE3,18.731882 +28556,2012-10-30T09:00:00,BMFBOVESPA:VALE3,18.82235 +28557,2012-10-31T09:00:00,BMFBOVESPA:VALE3,18.82235 +28558,2012-11-01T09:00:00,BMFBOVESPA:VALE3,19.294793 +28559,2012-11-05T09:00:00,BMFBOVESPA:VALE3,19.123909 +28560,2012-11-06T09:00:00,BMFBOVESPA:VALE3,19.214377 +28561,2012-11-07T09:00:00,BMFBOVESPA:VALE3,19.013339 +28562,2012-11-08T09:00:00,BMFBOVESPA:VALE3,18.586128 +28563,2012-11-09T09:00:00,BMFBOVESPA:VALE3,18.746959 +28564,2012-11-12T09:00:00,BMFBOVESPA:VALE3,18.59618 +28565,2012-11-13T09:00:00,BMFBOVESPA:VALE3,18.726855 +28566,2012-11-14T09:00:00,BMFBOVESPA:VALE3,18.390114 +28567,2012-11-16T09:00:00,BMFBOVESPA:VALE3,17.832229 +28568,2012-11-19T09:00:00,BMFBOVESPA:VALE3,18.068451 +28569,2012-11-21T09:00:00,BMFBOVESPA:VALE3,18.319751 +28570,2012-11-22T09:00:00,BMFBOVESPA:VALE3,18.239335 +28571,2012-11-23T09:00:00,BMFBOVESPA:VALE3,18.555971 +28572,2012-11-26T09:00:00,BMFBOVESPA:VALE3,18.400167 +28573,2012-11-27T09:00:00,BMFBOVESPA:VALE3,18.334828 +28574,2012-11-28T09:00:00,BMFBOVESPA:VALE3,18.028242 +28575,2012-11-29T09:00:00,BMFBOVESPA:VALE3,18.827375 +28576,2012-11-30T09:00:00,BMFBOVESPA:VALE3,18.897739 +28577,2012-12-03T09:00:00,BMFBOVESPA:VALE3,18.787168 +28578,2012-12-04T09:00:00,BMFBOVESPA:VALE3,18.445401 +28579,2012-12-05T09:00:00,BMFBOVESPA:VALE3,18.746959 +28580,2012-12-06T09:00:00,BMFBOVESPA:VALE3,18.62131 +28581,2012-12-07T09:00:00,BMFBOVESPA:VALE3,18.837428 +28582,2012-12-10T09:00:00,BMFBOVESPA:VALE3,19.174171 +28583,2012-12-11T09:00:00,BMFBOVESPA:VALE3,19.601379 +28584,2012-12-12T09:00:00,BMFBOVESPA:VALE3,19.80242 +28585,2012-12-13T09:00:00,BMFBOVESPA:VALE3,19.91299 +28586,2012-12-14T09:00:00,BMFBOVESPA:VALE3,20.707098 +28587,2012-12-17T09:00:00,BMFBOVESPA:VALE3,21.109177 +28588,2012-12-18T09:00:00,BMFBOVESPA:VALE3,21.521309 +28589,2012-12-19T09:00:00,BMFBOVESPA:VALE3,21.134307 +28590,2012-12-20T09:00:00,BMFBOVESPA:VALE3,21.234827 +28591,2012-12-21T09:00:00,BMFBOVESPA:VALE3,21.053891 +28592,2012-12-26T09:00:00,BMFBOVESPA:VALE3,21.194618 +28593,2012-12-27T09:00:00,BMFBOVESPA:VALE3,21.189593 +28594,2012-12-28T09:00:00,BMFBOVESPA:VALE3,21.249905 +28595,2013-01-02T09:00:00,BMFBOVESPA:VALE3,22.164635 +28596,2013-01-03T09:00:00,BMFBOVESPA:VALE3,21.787686 +28597,2013-01-04T09:00:00,BMFBOVESPA:VALE3,21.375555 +28598,2013-01-07T09:00:00,BMFBOVESPA:VALE3,21.028762 +28599,2013-01-08T09:00:00,BMFBOVESPA:VALE3,20.862903 +28600,2013-01-09T09:00:00,BMFBOVESPA:VALE3,20.958398 +28601,2013-01-10T09:00:00,BMFBOVESPA:VALE3,21.179541 +28602,2013-01-11T09:00:00,BMFBOVESPA:VALE3,20.74228 +28603,2013-01-14T09:00:00,BMFBOVESPA:VALE3,20.822696 +28604,2013-01-15T09:00:00,BMFBOVESPA:VALE3,20.686994 +28605,2013-01-16T09:00:00,BMFBOVESPA:VALE3,20.556319 +28606,2013-01-17T09:00:00,BMFBOVESPA:VALE3,20.596526 +28607,2013-01-18T09:00:00,BMFBOVESPA:VALE3,20.410565 +28608,2013-01-21T09:00:00,BMFBOVESPA:VALE3,20.395487 +28609,2013-01-22T09:00:00,BMFBOVESPA:VALE3,20.681969 +28610,2013-01-23T09:00:00,BMFBOVESPA:VALE3,20.531187 +28611,2013-01-24T09:00:00,BMFBOVESPA:VALE3,20.103979 +28612,2013-01-28T09:00:00,BMFBOVESPA:VALE3,19.495834 +28613,2013-01-29T09:00:00,BMFBOVESPA:VALE3,19.722004 +28614,2013-01-30T09:00:00,BMFBOVESPA:VALE3,19.475729 +28615,2013-01-31T09:00:00,BMFBOVESPA:VALE3,20.234653 +28616,2013-02-01T09:00:00,BMFBOVESPA:VALE3,20.531187 +28617,2013-02-04T09:00:00,BMFBOVESPA:VALE3,20.330149 +28618,2013-02-05T09:00:00,BMFBOVESPA:VALE3,19.953199 +28619,2013-02-06T09:00:00,BMFBOVESPA:VALE3,20.179369 +28620,2013-02-07T09:00:00,BMFBOVESPA:VALE3,19.616457 +28621,2013-02-08T09:00:00,BMFBOVESPA:VALE3,19.772263 +28622,2013-02-13T09:00:00,BMFBOVESPA:VALE3,19.656665 +28623,2013-02-14T09:00:00,BMFBOVESPA:VALE3,19.390288 +28624,2013-02-15T09:00:00,BMFBOVESPA:VALE3,19.249559 +28625,2013-02-18T10:00:00,BMFBOVESPA:VALE3,19.118884 +28626,2013-02-19T10:00:00,BMFBOVESPA:VALE3,18.922871 +28627,2013-02-20T10:00:00,BMFBOVESPA:VALE3,18.314724 +28628,2013-02-21T10:00:00,BMFBOVESPA:VALE3,18.445401 +28629,2013-02-22T10:00:00,BMFBOVESPA:VALE3,17.952853 +28630,2013-02-25T10:00:00,BMFBOVESPA:VALE3,18.033269 +28631,2013-02-26T10:00:00,BMFBOVESPA:VALE3,18.395139 +28632,2013-02-27T10:00:00,BMFBOVESPA:VALE3,18.59618 +28633,2013-02-28T10:00:00,BMFBOVESPA:VALE3,18.998259 +28634,2013-03-01T10:00:00,BMFBOVESPA:VALE3,18.47053 +28635,2013-03-04T10:00:00,BMFBOVESPA:VALE3,17.912644 +28636,2013-03-05T10:00:00,BMFBOVESPA:VALE3,17.817151 +28637,2013-03-06T10:00:00,BMFBOVESPA:VALE3,18.797221 +28638,2013-03-07T10:00:00,BMFBOVESPA:VALE3,18.787168 +28639,2013-03-08T10:00:00,BMFBOVESPA:VALE3,18.264464 +28640,2013-03-11T10:00:00,BMFBOVESPA:VALE3,18.430321 +28641,2013-03-12T10:00:00,BMFBOVESPA:VALE3,18.239335 +28642,2013-03-13T10:00:00,BMFBOVESPA:VALE3,17.520618 +28643,2013-03-14T10:00:00,BMFBOVESPA:VALE3,17.590981 +28644,2013-03-15T10:00:00,BMFBOVESPA:VALE3,17.455279 +28645,2013-03-18T10:00:00,BMFBOVESPA:VALE3,17.601033 +28646,2013-03-19T10:00:00,BMFBOVESPA:VALE3,16.877291 +28647,2013-03-20T10:00:00,BMFBOVESPA:VALE3,17.264291 +28648,2013-03-21T10:00:00,BMFBOVESPA:VALE3,17.410045 +28649,2013-03-22T10:00:00,BMFBOVESPA:VALE3,17.445227 +28650,2013-03-25T10:00:00,BMFBOVESPA:VALE3,17.214032 +28651,2013-03-26T10:00:00,BMFBOVESPA:VALE3,17.314552 +28652,2013-03-27T10:00:00,BMFBOVESPA:VALE3,17.65632 +28653,2013-03-28T10:00:00,BMFBOVESPA:VALE3,17.540722 +28654,2013-04-01T10:00:00,BMFBOVESPA:VALE3,17.058225 +28655,2013-04-02T10:00:00,BMFBOVESPA:VALE3,16.686303 +28656,2013-04-03T10:00:00,BMFBOVESPA:VALE3,17.76689 +28657,2013-04-04T10:00:00,BMFBOVESPA:VALE3,17.183875 +28658,2013-04-05T10:00:00,BMFBOVESPA:VALE3,17.369838 +28659,2013-04-08T10:00:00,BMFBOVESPA:VALE3,17.374863 +28660,2013-04-09T10:00:00,BMFBOVESPA:VALE3,18.138815 +28661,2013-04-10T10:00:00,BMFBOVESPA:VALE3,17.590981 +28662,2013-04-11T10:00:00,BMFBOVESPA:VALE3,17.138641 +28663,2013-04-12T10:00:00,BMFBOVESPA:VALE3,17.314552 +28664,2013-04-15T10:00:00,BMFBOVESPA:VALE3,16.309353 +28665,2013-04-16T10:00:00,BMFBOVESPA:VALE3,16.686303 +28666,2013-04-17T10:00:00,BMFBOVESPA:VALE3,16.748619 +28667,2013-04-18T10:00:00,BMFBOVESPA:VALE3,16.459673 +28668,2013-04-19T10:00:00,BMFBOVESPA:VALE3,16.562867 +28669,2013-04-22T10:00:00,BMFBOVESPA:VALE3,16.800218 +28670,2013-04-23T10:00:00,BMFBOVESPA:VALE3,17.233639 +28671,2013-04-24T10:00:00,BMFBOVESPA:VALE3,17.326515 +28672,2013-04-25T10:00:00,BMFBOVESPA:VALE3,17.661899 +28673,2013-04-26T10:00:00,BMFBOVESPA:VALE3,17.094325 +28674,2013-04-29T10:00:00,BMFBOVESPA:VALE3,17.336833 +28675,2013-04-30T10:00:00,BMFBOVESPA:VALE3,17.672219 +28676,2013-05-02T10:00:00,BMFBOVESPA:VALE3,17.280077 +28677,2013-05-03T10:00:00,BMFBOVESPA:VALE3,17.440029 +28678,2013-05-06T10:00:00,BMFBOVESPA:VALE3,17.45551 +28679,2013-05-07T10:00:00,BMFBOVESPA:VALE3,17.981804 +28680,2013-05-08T10:00:00,BMFBOVESPA:VALE3,18.038562 +28681,2013-05-09T10:00:00,BMFBOVESPA:VALE3,18.1366 +28682,2013-05-10T10:00:00,BMFBOVESPA:VALE3,17.66706 +28683,2013-05-13T10:00:00,BMFBOVESPA:VALE3,17.254277 +28684,2013-05-14T10:00:00,BMFBOVESPA:VALE3,16.918893 +28685,2013-05-15T10:00:00,BMFBOVESPA:VALE3,16.562867 +28686,2013-05-16T10:00:00,BMFBOVESPA:VALE3,16.175885 +28687,2013-05-17T10:00:00,BMFBOVESPA:VALE3,16.330678 +28688,2013-05-20T10:00:00,BMFBOVESPA:VALE3,16.970489 +28689,2013-05-21T10:00:00,BMFBOVESPA:VALE3,17.104645 +28690,2013-05-22T10:00:00,BMFBOVESPA:VALE3,16.831176 +28691,2013-05-23T10:00:00,BMFBOVESPA:VALE3,16.516429 +28692,2013-05-24T10:00:00,BMFBOVESPA:VALE3,16.356478 +28693,2013-05-27T10:00:00,BMFBOVESPA:VALE3,16.433874 +28694,2013-05-28T10:00:00,BMFBOVESPA:VALE3,16.150086 +28695,2013-05-29T10:00:00,BMFBOVESPA:VALE3,16.021091 +28696,2013-05-31T10:00:00,BMFBOVESPA:VALE3,15.711506 +28697,2013-06-03T10:00:00,BMFBOVESPA:VALE3,16.304879 +28698,2013-06-04T10:00:00,BMFBOVESPA:VALE3,16.51127 +28699,2013-06-05T10:00:00,BMFBOVESPA:VALE3,15.954015 +28700,2013-06-06T10:00:00,BMFBOVESPA:VALE3,16.139767 +28701,2013-06-07T10:00:00,BMFBOVESPA:VALE3,15.876618 +28702,2013-06-10T10:00:00,BMFBOVESPA:VALE3,15.716665 +28703,2013-06-11T10:00:00,BMFBOVESPA:VALE3,15.329682 +28704,2013-06-12T10:00:00,BMFBOVESPA:VALE3,15.164569 +28705,2013-06-13T10:00:00,BMFBOVESPA:VALE3,15.938535 +28706,2013-06-14T10:00:00,BMFBOVESPA:VALE3,15.520594 +28707,2013-06-17T10:00:00,BMFBOVESPA:VALE3,15.685707 +28708,2013-06-18T10:00:00,BMFBOVESPA:VALE3,16.010773 +28709,2013-06-19T10:00:00,BMFBOVESPA:VALE3,15.845659 +28710,2013-06-20T10:00:00,BMFBOVESPA:VALE3,15.969495 +28711,2013-06-21T10:00:00,BMFBOVESPA:VALE3,15.711506 +28712,2013-06-24T10:00:00,BMFBOVESPA:VALE3,14.906581 +28713,2013-06-25T10:00:00,BMFBOVESPA:VALE3,15.16973 +28714,2013-06-26T10:00:00,BMFBOVESPA:VALE3,14.679552 +28715,2013-06-27T10:00:00,BMFBOVESPA:VALE3,14.679552 +28716,2013-06-28T10:00:00,BMFBOVESPA:VALE3,15.014936 +28717,2013-07-01T10:00:00,BMFBOVESPA:VALE3,15.216168 +28718,2013-07-02T10:00:00,BMFBOVESPA:VALE3,14.70535 +28719,2013-07-03T10:00:00,BMFBOVESPA:VALE3,14.648592 +28720,2013-07-04T10:00:00,BMFBOVESPA:VALE3,15.205847 +28721,2013-07-05T10:00:00,BMFBOVESPA:VALE3,14.808546 +28722,2013-07-08T10:00:00,BMFBOVESPA:VALE3,14.648592 +28723,2013-07-10T10:00:00,BMFBOVESPA:VALE3,14.947859 +28724,2013-07-11T10:00:00,BMFBOVESPA:VALE3,15.644429 +28725,2013-07-12T10:00:00,BMFBOVESPA:VALE3,15.39676 +28726,2013-07-15T10:00:00,BMFBOVESPA:VALE3,15.546392 +28727,2013-07-16T10:00:00,BMFBOVESPA:VALE3,16.113968 +28728,2013-07-17T10:00:00,BMFBOVESPA:VALE3,16.428714 +28729,2013-07-18T10:00:00,BMFBOVESPA:VALE3,16.330678 +28730,2013-07-19T10:00:00,BMFBOVESPA:VALE3,15.943695 +28731,2013-07-22T10:00:00,BMFBOVESPA:VALE3,16.206844 +28732,2013-07-23T10:00:00,BMFBOVESPA:VALE3,16.52159 +28733,2013-07-24T10:00:00,BMFBOVESPA:VALE3,16.464832 +28734,2013-07-25T10:00:00,BMFBOVESPA:VALE3,16.645423 +28735,2013-07-26T10:00:00,BMFBOVESPA:VALE3,16.645423 +28736,2013-07-29T10:00:00,BMFBOVESPA:VALE3,16.428714 +28737,2013-07-30T10:00:00,BMFBOVESPA:VALE3,16.026251 +28738,2013-07-31T10:00:00,BMFBOVESPA:VALE3,16.005613 +28739,2013-08-01T10:00:00,BMFBOVESPA:VALE3,16.165566 +28740,2013-08-02T10:00:00,BMFBOVESPA:VALE3,16.124287 +28741,2013-08-05T10:00:00,BMFBOVESPA:VALE3,16.27908 +28742,2013-08-06T10:00:00,BMFBOVESPA:VALE3,16.155246 +28743,2013-08-07T10:00:00,BMFBOVESPA:VALE3,16.51127 +28744,2013-08-08T10:00:00,BMFBOVESPA:VALE3,17.120123 +28745,2013-08-09T10:00:00,BMFBOVESPA:VALE3,17.930208 +28746,2013-08-12T10:00:00,BMFBOVESPA:VALE3,18.31719 +28747,2013-08-13T10:00:00,BMFBOVESPA:VALE3,18.373948 +28748,2013-08-14T10:00:00,BMFBOVESPA:VALE3,18.461664 +28749,2013-08-15T10:00:00,BMFBOVESPA:VALE3,18.652577 +28750,2013-08-16T10:00:00,BMFBOVESPA:VALE3,18.884764 +28751,2013-08-19T10:00:00,BMFBOVESPA:VALE3,18.78673 +28752,2013-08-20T10:00:00,BMFBOVESPA:VALE3,18.255274 +28753,2013-08-21T10:00:00,BMFBOVESPA:VALE3,18.064361 +28754,2013-08-22T10:00:00,BMFBOVESPA:VALE3,18.709332 +28755,2013-08-23T10:00:00,BMFBOVESPA:VALE3,18.637096 +28756,2013-08-26T10:00:00,BMFBOVESPA:VALE3,18.523582 +28757,2013-08-27T10:00:00,BMFBOVESPA:VALE3,18.198516 +28758,2013-08-28T10:00:00,BMFBOVESPA:VALE3,17.976646 +28759,2013-08-29T10:00:00,BMFBOVESPA:VALE3,17.543225 +28760,2013-08-30T10:00:00,BMFBOVESPA:VALE3,17.759934 +28761,2013-09-02T10:00:00,BMFBOVESPA:VALE3,18.379107 +28762,2013-09-03T10:00:00,BMFBOVESPA:VALE3,18.497781 +28763,2013-09-04T10:00:00,BMFBOVESPA:VALE3,18.575179 +28764,2013-09-05T10:00:00,BMFBOVESPA:VALE3,18.57002 +28765,2013-09-06T10:00:00,BMFBOVESPA:VALE3,18.513262 +28766,2013-09-09T10:00:00,BMFBOVESPA:VALE3,19.065358 +28767,2013-09-10T10:00:00,BMFBOVESPA:VALE3,19.529736 +28768,2013-09-11T10:00:00,BMFBOVESPA:VALE3,19.163393 +28769,2013-09-12T10:00:00,BMFBOVESPA:VALE3,19.065358 +28770,2013-09-13T10:00:00,BMFBOVESPA:VALE3,18.833168 +28771,2013-09-16T10:00:00,BMFBOVESPA:VALE3,18.77641 +28772,2013-09-17T10:00:00,BMFBOVESPA:VALE3,18.828009 +28773,2013-09-18T10:00:00,BMFBOVESPA:VALE3,18.848646 +28774,2013-09-19T10:00:00,BMFBOVESPA:VALE3,18.771251 +28775,2013-09-20T10:00:00,BMFBOVESPA:VALE3,18.404906 +28776,2013-09-23T10:00:00,BMFBOVESPA:VALE3,18.580338 +28777,2013-09-24T10:00:00,BMFBOVESPA:VALE3,18.291392 +28778,2013-09-25T10:00:00,BMFBOVESPA:VALE3,18.446185 +28779,2013-09-26T10:00:00,BMFBOVESPA:VALE3,18.575179 +28780,2013-09-27T10:00:00,BMFBOVESPA:VALE3,18.141758 +28781,2013-09-30T10:00:00,BMFBOVESPA:VALE3,17.780574 +28782,2013-10-01T10:00:00,BMFBOVESPA:VALE3,17.801213 +28783,2013-10-02T10:00:00,BMFBOVESPA:VALE3,17.806372 +28784,2013-10-03T10:00:00,BMFBOVESPA:VALE3,17.563864 +28785,2013-10-04T10:00:00,BMFBOVESPA:VALE3,17.749617 +28786,2013-10-07T10:00:00,BMFBOVESPA:VALE3,17.589663 +28787,2013-10-08T10:00:00,BMFBOVESPA:VALE3,17.341994 +28788,2013-10-09T10:00:00,BMFBOVESPA:VALE3,17.130443 +28789,2013-10-10T10:00:00,BMFBOVESPA:VALE3,17.259438 +28790,2013-10-11T10:00:00,BMFBOVESPA:VALE3,17.42455 +28791,2013-10-14T10:00:00,BMFBOVESPA:VALE3,18.234634 +28792,2013-10-15T10:00:00,BMFBOVESPA:VALE3,18.384268 +28793,2013-10-16T10:00:00,BMFBOVESPA:VALE3,18.286231 +28794,2013-10-17T10:00:00,BMFBOVESPA:VALE3,18.502943 +28795,2013-10-18T10:00:00,BMFBOVESPA:VALE3,18.51437 +28796,2013-10-21T09:00:00,BMFBOVESPA:VALE3,18.747523 +28797,2013-10-22T09:00:00,BMFBOVESPA:VALE3,19.017766 +28798,2013-10-23T09:00:00,BMFBOVESPA:VALE3,18.572658 +28799,2013-10-24T09:00:00,BMFBOVESPA:VALE3,18.572658 +28800,2013-10-25T09:00:00,BMFBOVESPA:VALE3,18.56736 +28801,2013-10-28T09:00:00,BMFBOVESPA:VALE3,18.71043 +28802,2013-10-29T09:00:00,BMFBOVESPA:VALE3,18.620348 +28803,2013-10-30T09:00:00,BMFBOVESPA:VALE3,18.556762 +28804,2013-10-31T09:00:00,BMFBOVESPA:VALE3,18.943582 +28805,2013-11-01T09:00:00,BMFBOVESPA:VALE3,19.552957 +28806,2013-11-04T09:00:00,BMFBOVESPA:VALE3,20.082847 +28807,2013-11-05T09:00:00,BMFBOVESPA:VALE3,20.045755 +28808,2013-11-06T09:00:00,BMFBOVESPA:VALE3,20.384884 +28809,2013-11-07T09:00:00,BMFBOVESPA:VALE3,19.727819 +28810,2013-11-08T09:00:00,BMFBOVESPA:VALE3,19.473472 +28811,2013-11-11T09:00:00,BMFBOVESPA:VALE3,19.579451 +28812,2013-11-12T09:00:00,BMFBOVESPA:VALE3,18.964778 +28813,2013-11-13T09:00:00,BMFBOVESPA:VALE3,18.827005 +28814,2013-11-14T09:00:00,BMFBOVESPA:VALE3,19.012468 +28815,2013-11-18T09:00:00,BMFBOVESPA:VALE3,19.208527 +28816,2013-11-19T09:00:00,BMFBOVESPA:VALE3,18.864097 +28817,2013-11-21T09:00:00,BMFBOVESPA:VALE3,18.556762 +28818,2013-11-22T09:00:00,BMFBOVESPA:VALE3,18.721029 +28819,2013-11-25T09:00:00,BMFBOVESPA:VALE3,18.360703 +28820,2013-11-26T09:00:00,BMFBOVESPA:VALE3,17.772524 +28821,2013-11-27T09:00:00,BMFBOVESPA:VALE3,18.143448 +28822,2013-11-28T09:00:00,BMFBOVESPA:VALE3,18.652142 +28823,2013-11-29T09:00:00,BMFBOVESPA:VALE3,19.007168 +28824,2013-12-02T09:00:00,BMFBOVESPA:VALE3,18.763419 +28825,2013-12-03T09:00:00,BMFBOVESPA:VALE3,18.588556 +28826,2013-12-04T09:00:00,BMFBOVESPA:VALE3,18.66274 +28827,2013-12-05T09:00:00,BMFBOVESPA:VALE3,18.879995 +28828,2013-12-06T09:00:00,BMFBOVESPA:VALE3,18.842903 +28829,2013-12-09T09:00:00,BMFBOVESPA:VALE3,19.023066 +28830,2013-12-10T09:00:00,BMFBOVESPA:VALE3,18.768717 +28831,2013-12-11T09:00:00,BMFBOVESPA:VALE3,18.387197 +28832,2013-12-12T09:00:00,BMFBOVESPA:VALE3,18.307713 +28833,2013-12-13T09:00:00,BMFBOVESPA:VALE3,18.191138 +28834,2013-12-16T09:00:00,BMFBOVESPA:VALE3,18.22293 +28835,2013-12-17T09:00:00,BMFBOVESPA:VALE3,18.159344 +28836,2013-12-18T09:00:00,BMFBOVESPA:VALE3,18.212332 +28837,2013-12-19T09:00:00,BMFBOVESPA:VALE3,18.604452 +28838,2013-12-20T09:00:00,BMFBOVESPA:VALE3,18.254725 +28839,2013-12-23T09:00:00,BMFBOVESPA:VALE3,18.313013 +28840,2013-12-26T09:00:00,BMFBOVESPA:VALE3,18.392495 +28841,2013-12-27T09:00:00,BMFBOVESPA:VALE3,18.811109 +28842,2013-12-30T09:00:00,BMFBOVESPA:VALE3,18.922386 +28843,2014-01-02T09:00:00,BMFBOVESPA:VALE3,18.445485 +28844,2014-01-03T09:00:00,BMFBOVESPA:VALE3,17.915595 +28845,2014-01-06T09:00:00,BMFBOVESPA:VALE3,18.063964 +28846,2014-01-07T09:00:00,BMFBOVESPA:VALE3,17.618856 +28847,2014-01-08T09:00:00,BMFBOVESPA:VALE3,17.74073 +28848,2014-01-09T09:00:00,BMFBOVESPA:VALE3,17.110161 +28849,2014-01-10T09:00:00,BMFBOVESPA:VALE3,17.088965 +28850,2014-01-13T09:00:00,BMFBOVESPA:VALE3,16.977689 +28851,2014-01-14T09:00:00,BMFBOVESPA:VALE3,16.96709 +28852,2014-01-15T09:00:00,BMFBOVESPA:VALE3,17.194944 +28853,2014-01-16T09:00:00,BMFBOVESPA:VALE3,17.396303 +28854,2014-01-17T09:00:00,BMFBOVESPA:VALE3,17.21614 +28855,2014-01-20T09:00:00,BMFBOVESPA:VALE3,16.845216 +28856,2014-01-21T09:00:00,BMFBOVESPA:VALE3,16.468994 +28857,2014-01-22T09:00:00,BMFBOVESPA:VALE3,16.855813 +28858,2014-01-23T09:00:00,BMFBOVESPA:VALE3,16.38951 +28859,2014-01-24T09:00:00,BMFBOVESPA:VALE3,16.559075 +28860,2014-01-27T09:00:00,BMFBOVESPA:VALE3,16.49019 +28861,2014-01-28T09:00:00,BMFBOVESPA:VALE3,16.82402 +28862,2014-01-29T09:00:00,BMFBOVESPA:VALE3,17.539371 +28863,2014-01-30T09:00:00,BMFBOVESPA:VALE3,17.221438 +28864,2014-01-31T09:00:00,BMFBOVESPA:VALE3,17.512877 +28865,2014-02-03T09:00:00,BMFBOVESPA:VALE3,17.025379 +28866,2014-02-04T09:00:00,BMFBOVESPA:VALE3,17.311518 +28867,2014-02-05T09:00:00,BMFBOVESPA:VALE3,17.751328 +28868,2014-02-06T09:00:00,BMFBOVESPA:VALE3,18.154044 +28869,2014-02-07T09:00:00,BMFBOVESPA:VALE3,18.042767 +28870,2014-02-10T09:00:00,BMFBOVESPA:VALE3,17.825512 +28871,2014-02-11T09:00:00,BMFBOVESPA:VALE3,18.275921 +28872,2014-02-12T09:00:00,BMFBOVESPA:VALE3,18.260023 +28873,2014-02-13T09:00:00,BMFBOVESPA:VALE3,18.185838 +28874,2014-02-14T09:00:00,BMFBOVESPA:VALE3,18.461381 +28875,2014-02-17T10:00:00,BMFBOVESPA:VALE3,18.275921 +28876,2014-02-18T10:00:00,BMFBOVESPA:VALE3,18.318311 +28877,2014-02-19T10:00:00,BMFBOVESPA:VALE3,18.503772 +28878,2014-02-20T10:00:00,BMFBOVESPA:VALE3,18.291816 +28879,2014-02-21T10:00:00,BMFBOVESPA:VALE3,18.339507 +28880,2014-02-24T10:00:00,BMFBOVESPA:VALE3,17.841409 +28881,2014-02-25T10:00:00,BMFBOVESPA:VALE3,17.226736 +28882,2014-02-26T10:00:00,BMFBOVESPA:VALE3,17.232036 +28883,2014-02-27T10:00:00,BMFBOVESPA:VALE3,17.491681 +28884,2014-02-28T10:00:00,BMFBOVESPA:VALE3,17.486383 +28885,2014-03-05T10:00:00,BMFBOVESPA:VALE3,16.877009 +28886,2014-03-06T10:00:00,BMFBOVESPA:VALE3,16.82402 +28887,2014-03-07T10:00:00,BMFBOVESPA:VALE3,16.188151 +28888,2014-03-10T10:00:00,BMFBOVESPA:VALE3,15.917908 +28889,2014-03-11T10:00:00,BMFBOVESPA:VALE3,15.658261 +28890,2014-03-12T10:00:00,BMFBOVESPA:VALE3,15.955 +28891,2014-03-13T10:00:00,BMFBOVESPA:VALE3,15.525788 +28892,2014-03-14T10:00:00,BMFBOVESPA:VALE3,15.504593 +28893,2014-03-17T10:00:00,BMFBOVESPA:VALE3,15.531087 +28894,2014-03-18T10:00:00,BMFBOVESPA:VALE3,15.796032 +28895,2014-03-19T10:00:00,BMFBOVESPA:VALE3,15.690055 +28896,2014-03-20T10:00:00,BMFBOVESPA:VALE3,15.833124 +28897,2014-03-21T10:00:00,BMFBOVESPA:VALE3,16.124565 +28898,2014-03-24T10:00:00,BMFBOVESPA:VALE3,16.204048 +28899,2014-03-25T10:00:00,BMFBOVESPA:VALE3,16.331222 +28900,2014-03-26T10:00:00,BMFBOVESPA:VALE3,16.14576 +28901,2014-03-27T10:00:00,BMFBOVESPA:VALE3,16.484891 +28902,2014-03-28T10:00:00,BMFBOVESPA:VALE3,16.431901 +28903,2014-03-31T10:00:00,BMFBOVESPA:VALE3,16.649156 +28904,2014-04-01T10:00:00,BMFBOVESPA:VALE3,16.617363 +28905,2014-04-02T10:00:00,BMFBOVESPA:VALE3,17.237334 +28906,2014-04-03T10:00:00,BMFBOVESPA:VALE3,17.438693 +28907,2014-04-04T10:00:00,BMFBOVESPA:VALE3,17.21084 +28908,2014-04-07T10:00:00,BMFBOVESPA:VALE3,17.666546 +28909,2014-04-08T10:00:00,BMFBOVESPA:VALE3,17.624154 +28910,2014-04-09T10:00:00,BMFBOVESPA:VALE3,17.475785 +28911,2014-04-10T10:00:00,BMFBOVESPA:VALE3,17.380404 +28912,2014-04-11T10:00:00,BMFBOVESPA:VALE3,17.470487 +28913,2014-04-14T10:00:00,BMFBOVESPA:VALE3,17.428095 +28914,2014-04-15T10:00:00,BMFBOVESPA:VALE3,17.333475 +28915,2014-04-16T10:00:00,BMFBOVESPA:VALE3,17.411906 +28916,2014-04-17T10:00:00,BMFBOVESPA:VALE3,17.731236 +28917,2014-04-22T10:00:00,BMFBOVESPA:VALE3,17.204621 +28918,2014-04-23T10:00:00,BMFBOVESPA:VALE3,16.969326 +28919,2014-04-24T10:00:00,BMFBOVESPA:VALE3,17.24944 +28920,2014-04-25T10:00:00,BMFBOVESPA:VALE3,16.986132 +28921,2014-04-28T10:00:00,BMFBOVESPA:VALE3,16.577165 +28922,2014-04-29T10:00:00,BMFBOVESPA:VALE3,16.683609 +28923,2014-04-30T10:00:00,BMFBOVESPA:VALE3,16.470722 +28924,2014-05-02T10:00:00,BMFBOVESPA:VALE3,16.918905 +28925,2014-05-05T10:00:00,BMFBOVESPA:VALE3,16.868485 +28926,2014-05-06T10:00:00,BMFBOVESPA:VALE3,16.706018 +28927,2014-05-07T10:00:00,BMFBOVESPA:VALE3,16.790052 +28928,2014-05-08T10:00:00,BMFBOVESPA:VALE3,16.509937 +28929,2014-05-09T10:00:00,BMFBOVESPA:VALE3,16.36988 +28930,2014-05-12T10:00:00,BMFBOVESPA:VALE3,17.142996 +28931,2014-05-13T10:00:00,BMFBOVESPA:VALE3,17.171008 +28932,2014-05-14T10:00:00,BMFBOVESPA:VALE3,17.585576 +28933,2014-05-15T10:00:00,BMFBOVESPA:VALE3,17.423111 +28934,2014-05-16T10:00:00,BMFBOVESPA:VALE3,17.030951 +28935,2014-05-19T10:00:00,BMFBOVESPA:VALE3,16.509937 +28936,2014-05-20T10:00:00,BMFBOVESPA:VALE3,16.168199 +28937,2014-05-21T10:00:00,BMFBOVESPA:VALE3,16.185005 +28938,2014-05-22T10:00:00,BMFBOVESPA:VALE3,16.437108 +28939,2014-05-23T10:00:00,BMFBOVESPA:VALE3,16.39229 +28940,2014-05-26T10:00:00,BMFBOVESPA:VALE3,16.582768 +28941,2014-05-27T10:00:00,BMFBOVESPA:VALE3,16.297051 +28942,2014-05-28T10:00:00,BMFBOVESPA:VALE3,16.297051 +28943,2014-05-29T10:00:00,BMFBOVESPA:VALE3,16.437108 +28944,2014-05-30T10:00:00,BMFBOVESPA:VALE3,15.910493 +28945,2014-06-02T10:00:00,BMFBOVESPA:VALE3,16.325062 +28946,2014-06-03T10:00:00,BMFBOVESPA:VALE3,16.162596 +28947,2014-06-04T10:00:00,BMFBOVESPA:VALE3,16.201812 +28948,2014-06-05T10:00:00,BMFBOVESPA:VALE3,16.123381 +28949,2014-06-06T10:00:00,BMFBOVESPA:VALE3,16.453916 +28950,2014-06-09T10:00:00,BMFBOVESPA:VALE3,16.599574 +28951,2014-06-10T10:00:00,BMFBOVESPA:VALE3,16.493132 +28952,2014-06-11T10:00:00,BMFBOVESPA:VALE3,16.605176 +28953,2014-06-13T10:00:00,BMFBOVESPA:VALE3,16.022539 +28954,2014-06-16T10:00:00,BMFBOVESPA:VALE3,15.921698 +28955,2014-06-17T10:00:00,BMFBOVESPA:VALE3,15.938505 +28956,2014-06-18T10:00:00,BMFBOVESPA:VALE3,16.162596 +28957,2014-06-20T10:00:00,BMFBOVESPA:VALE3,16.117778 +28958,2014-06-23T10:00:00,BMFBOVESPA:VALE3,16.308256 +28959,2014-06-24T10:00:00,BMFBOVESPA:VALE3,16.084164 +28960,2014-06-25T10:00:00,BMFBOVESPA:VALE3,16.056153 +28961,2014-06-26T10:00:00,BMFBOVESPA:VALE3,16.437108 +28962,2014-06-27T10:00:00,BMFBOVESPA:VALE3,16.280244 +28963,2014-06-30T10:00:00,BMFBOVESPA:VALE3,16.381085 +28964,2014-07-01T10:00:00,BMFBOVESPA:VALE3,16.610779 +28965,2014-07-02T10:00:00,BMFBOVESPA:VALE3,17.05336 +28966,2014-07-03T10:00:00,BMFBOVESPA:VALE3,17.389497 +28967,2014-07-04T10:00:00,BMFBOVESPA:VALE3,17.490337 +28968,2014-07-07T10:00:00,BMFBOVESPA:VALE3,17.255041 +28969,2014-07-08T10:00:00,BMFBOVESPA:VALE3,17.260644 +28970,2014-07-10T10:00:00,BMFBOVESPA:VALE3,17.255041 +28971,2014-07-11T10:00:00,BMFBOVESPA:VALE3,17.19902 +28972,2014-07-14T10:00:00,BMFBOVESPA:VALE3,17.288656 +28973,2014-07-15T10:00:00,BMFBOVESPA:VALE3,17.400701 +28974,2014-07-16T10:00:00,BMFBOVESPA:VALE3,17.882498 +28975,2014-07-17T10:00:00,BMFBOVESPA:VALE3,17.635997 +28976,2014-07-18T10:00:00,BMFBOVESPA:VALE3,17.619191 +28977,2014-07-21T10:00:00,BMFBOVESPA:VALE3,17.680815 +28978,2014-07-22T10:00:00,BMFBOVESPA:VALE3,17.854487 +28979,2014-07-23T10:00:00,BMFBOVESPA:VALE3,17.776055 +28980,2014-07-24T10:00:00,BMFBOVESPA:VALE3,18.117794 +28981,2014-07-25T10:00:00,BMFBOVESPA:VALE3,18.140204 +28982,2014-07-28T10:00:00,BMFBOVESPA:VALE3,18.386704 +28983,2014-07-29T10:00:00,BMFBOVESPA:VALE3,18.442726 +28984,2014-07-30T10:00:00,BMFBOVESPA:VALE3,18.050567 +28985,2014-07-31T10:00:00,BMFBOVESPA:VALE3,18.235442 +28986,2014-08-01T10:00:00,BMFBOVESPA:VALE3,17.798464 +28987,2014-08-04T10:00:00,BMFBOVESPA:VALE3,18.005748 +28988,2014-08-05T10:00:00,BMFBOVESPA:VALE3,17.71443 +28989,2014-08-06T10:00:00,BMFBOVESPA:VALE3,17.81527 +28990,2014-08-07T10:00:00,BMFBOVESPA:VALE3,17.703225 +28991,2014-08-08T10:00:00,BMFBOVESPA:VALE3,17.708828 +28992,2014-08-11T10:00:00,BMFBOVESPA:VALE3,17.83768 +28993,2014-08-12T10:00:00,BMFBOVESPA:VALE3,17.932918 +28994,2014-08-13T10:00:00,BMFBOVESPA:VALE3,17.557565 +28995,2014-08-14T10:00:00,BMFBOVESPA:VALE3,17.137394 +28996,2014-08-15T10:00:00,BMFBOVESPA:VALE3,17.367088 +28997,2014-08-18T10:00:00,BMFBOVESPA:VALE3,17.501543 +28998,2014-08-19T10:00:00,BMFBOVESPA:VALE3,17.507145 +28999,2014-08-20T10:00:00,BMFBOVESPA:VALE3,17.798464 +29000,2014-08-21T10:00:00,BMFBOVESPA:VALE3,17.680815 +29001,2014-08-22T10:00:00,BMFBOVESPA:VALE3,17.574373 +29002,2014-08-25T10:00:00,BMFBOVESPA:VALE3,17.462327 +29003,2014-08-26T10:00:00,BMFBOVESPA:VALE3,17.378292 +29004,2014-08-27T10:00:00,BMFBOVESPA:VALE3,17.187815 +29005,2014-08-28T10:00:00,BMFBOVESPA:VALE3,16.431506 +29006,2014-08-29T10:00:00,BMFBOVESPA:VALE3,16.313858 +29007,2014-09-01T10:00:00,BMFBOVESPA:VALE3,16.21862 +29008,2014-09-02T10:00:00,BMFBOVESPA:VALE3,16.106573 +29009,2014-09-03T10:00:00,BMFBOVESPA:VALE3,16.24663 +29010,2014-09-04T10:00:00,BMFBOVESPA:VALE3,16.067357 +29011,2014-09-05T10:00:00,BMFBOVESPA:VALE3,15.826459 +29012,2014-09-08T10:00:00,BMFBOVESPA:VALE3,15.742425 +29013,2014-09-09T10:00:00,BMFBOVESPA:VALE3,16.028142 +29014,2014-09-10T10:00:00,BMFBOVESPA:VALE3,15.910493 +29015,2014-09-11T10:00:00,BMFBOVESPA:VALE3,15.888085 +29016,2014-09-12T10:00:00,BMFBOVESPA:VALE3,16.033744 +29017,2014-09-15T10:00:00,BMFBOVESPA:VALE3,16.308256 +29018,2014-09-16T10:00:00,BMFBOVESPA:VALE3,16.330665 +29019,2014-09-17T10:00:00,BMFBOVESPA:VALE3,16.280244 +29020,2014-09-18T10:00:00,BMFBOVESPA:VALE3,16.297051 +29021,2014-09-19T10:00:00,BMFBOVESPA:VALE3,15.865675 +29022,2014-09-22T10:00:00,BMFBOVESPA:VALE3,15.283038 +29023,2014-09-23T10:00:00,BMFBOVESPA:VALE3,15.434298 +29024,2014-09-24T10:00:00,BMFBOVESPA:VALE3,15.484719 +29025,2014-09-25T10:00:00,BMFBOVESPA:VALE3,15.322253 +29026,2014-09-26T10:00:00,BMFBOVESPA:VALE3,15.109366 +29027,2014-09-29T10:00:00,BMFBOVESPA:VALE3,14.868469 +29028,2014-09-30T10:00:00,BMFBOVESPA:VALE3,15.042139 +29029,2014-10-01T10:00:00,BMFBOVESPA:VALE3,15.030934 +29030,2014-10-02T10:00:00,BMFBOVESPA:VALE3,15.467913 +29031,2014-10-03T10:00:00,BMFBOVESPA:VALE3,15.238219 +29032,2014-10-06T10:00:00,BMFBOVESPA:VALE3,15.316651 +29033,2014-10-07T10:00:00,BMFBOVESPA:VALE3,15.350265 +29034,2014-10-08T10:00:00,BMFBOVESPA:VALE3,15.333458 +29035,2014-10-09T10:00:00,BMFBOVESPA:VALE3,15.07015 +29036,2014-10-10T10:00:00,BMFBOVESPA:VALE3,14.706002 +29037,2014-10-13T10:00:00,BMFBOVESPA:VALE3,15.400685 +29038,2014-10-14T10:00:00,BMFBOVESPA:VALE3,15.860072 +29039,2014-10-15T10:00:00,BMFBOVESPA:VALE3,15.85447 +29040,2014-10-16T10:00:00,BMFBOVESPA:VALE3,15.33906 +29041,2014-10-17T10:00:00,BMFBOVESPA:VALE3,15.46851 +29042,2014-10-20T09:00:00,BMFBOVESPA:VALE3,15.392969 +29043,2014-10-21T09:00:00,BMFBOVESPA:VALE3,15.549862 +29044,2014-10-22T09:00:00,BMFBOVESPA:VALE3,15.549862 +29045,2014-10-23T09:00:00,BMFBOVESPA:VALE3,15.834594 +29046,2014-10-24T09:00:00,BMFBOVESPA:VALE3,15.950812 +29047,2014-10-27T09:00:00,BMFBOVESPA:VALE3,15.311617 +29048,2014-10-28T09:00:00,BMFBOVESPA:VALE3,15.189588 +29049,2014-10-29T09:00:00,BMFBOVESPA:VALE3,14.38769 +29050,2014-10-30T09:00:00,BMFBOVESPA:VALE3,13.771739 +29051,2014-10-31T09:00:00,BMFBOVESPA:VALE3,14.527151 +29052,2014-11-03T09:00:00,BMFBOVESPA:VALE3,14.469042 +29053,2014-11-04T09:00:00,BMFBOVESPA:VALE3,14.009985 +29054,2014-11-05T09:00:00,BMFBOVESPA:VALE3,13.946065 +29055,2014-11-06T09:00:00,BMFBOVESPA:VALE3,13.742684 +29056,2014-11-07T09:00:00,BMFBOVESPA:VALE3,13.957686 +29057,2014-11-10T09:00:00,BMFBOVESPA:VALE3,13.539304 +29058,2014-11-11T09:00:00,BMFBOVESPA:VALE3,13.115112 +29059,2014-11-12T09:00:00,BMFBOVESPA:VALE3,13.086057 +29060,2014-11-13T09:00:00,BMFBOVESPA:VALE3,13.051191 +29061,2014-11-14T09:00:00,BMFBOVESPA:VALE3,13.364979 +29062,2014-11-17T09:00:00,BMFBOVESPA:VALE3,13.324302 +29063,2014-11-18T09:00:00,BMFBOVESPA:VALE3,12.801326 +29064,2014-11-19T09:00:00,BMFBOVESPA:VALE3,12.876866 +29065,2014-11-21T09:00:00,BMFBOVESPA:VALE3,13.707819 +29066,2014-11-24T09:00:00,BMFBOVESPA:VALE3,13.771739 +29067,2014-11-25T09:00:00,BMFBOVESPA:VALE3,13.922821 +29068,2014-11-26T09:00:00,BMFBOVESPA:VALE3,13.388223 +29069,2014-11-27T09:00:00,BMFBOVESPA:VALE3,13.353357 +29070,2014-11-28T09:00:00,BMFBOVESPA:VALE3,13.539304 +29071,2014-12-01T09:00:00,BMFBOVESPA:VALE3,12.911731 +29072,2014-12-02T09:00:00,BMFBOVESPA:VALE3,12.580512 +29073,2014-12-03T09:00:00,BMFBOVESPA:VALE3,12.754839 +29074,2014-12-04T09:00:00,BMFBOVESPA:VALE3,12.592134 +29075,2014-12-05T09:00:00,BMFBOVESPA:VALE3,12.714162 +29076,2014-12-08T09:00:00,BMFBOVESPA:VALE3,12.307402 +29077,2014-12-09T09:00:00,BMFBOVESPA:VALE3,12.028481 +29078,2014-12-10T09:00:00,BMFBOVESPA:VALE3,11.581044 +29079,2014-12-11T09:00:00,BMFBOVESPA:VALE3,11.255637 +29080,2014-12-12T09:00:00,BMFBOVESPA:VALE3,10.988337 +29081,2014-12-15T09:00:00,BMFBOVESPA:VALE3,10.860498 +29082,2014-12-16T09:00:00,BMFBOVESPA:VALE3,11.244015 +29083,2014-12-17T09:00:00,BMFBOVESPA:VALE3,11.453205 +29084,2014-12-18T09:00:00,BMFBOVESPA:VALE3,11.598476 +29085,2014-12-19T09:00:00,BMFBOVESPA:VALE3,12.534026 +29086,2014-12-22T09:00:00,BMFBOVESPA:VALE3,12.417809 +29087,2014-12-23T09:00:00,BMFBOVESPA:VALE3,12.911731 +29088,2014-12-26T09:00:00,BMFBOVESPA:VALE3,12.597945 +29089,2014-12-29T09:00:00,BMFBOVESPA:VALE3,12.847813 +29090,2014-12-30T09:00:00,BMFBOVESPA:VALE3,12.731595 +29091,2015-01-02T09:00:00,BMFBOVESPA:VALE3,12.365511 +29092,2015-01-05T09:00:00,BMFBOVESPA:VALE3,12.179562 +29093,2015-01-06T09:00:00,BMFBOVESPA:VALE3,12.667675 +29094,2015-01-07T09:00:00,BMFBOVESPA:VALE3,13.132544 +29095,2015-01-08T09:00:00,BMFBOVESPA:VALE3,13.272005 +29096,2015-01-09T09:00:00,BMFBOVESPA:VALE3,12.987273 +29097,2015-01-12T09:00:00,BMFBOVESPA:VALE3,13.155787 +29098,2015-01-13T09:00:00,BMFBOVESPA:VALE3,13.080246 +29099,2015-01-14T09:00:00,BMFBOVESPA:VALE3,12.028481 +29100,2015-01-15T09:00:00,BMFBOVESPA:VALE3,12.167942 +29101,2015-01-16T09:00:00,BMFBOVESPA:VALE3,12.714162 +29102,2015-01-19T09:00:00,BMFBOVESPA:VALE3,12.580512 +29103,2015-01-20T09:00:00,BMFBOVESPA:VALE3,12.63281 +29104,2015-01-21T09:00:00,BMFBOVESPA:VALE3,12.830379 +29105,2015-01-22T09:00:00,BMFBOVESPA:VALE3,12.731595 +29106,2015-01-23T09:00:00,BMFBOVESPA:VALE3,11.923885 +29107,2015-01-26T09:00:00,BMFBOVESPA:VALE3,11.377664 +29108,2015-01-27T09:00:00,BMFBOVESPA:VALE3,11.040634 +29109,2015-01-28T09:00:00,BMFBOVESPA:VALE3,11.011581 +29110,2015-01-29T09:00:00,BMFBOVESPA:VALE3,10.488602 +29111,2015-01-30T09:00:00,BMFBOVESPA:VALE3,10.814011 +29112,2015-02-02T09:00:00,BMFBOVESPA:VALE3,11.470638 +29113,2015-02-03T09:00:00,BMFBOVESPA:VALE3,12.127266 +29114,2015-02-04T09:00:00,BMFBOVESPA:VALE3,11.941317 +29115,2015-02-05T09:00:00,BMFBOVESPA:VALE3,11.88321 +29116,2015-02-06T09:00:00,BMFBOVESPA:VALE3,11.865777 +29117,2015-02-09T09:00:00,BMFBOVESPA:VALE3,12.545647 +29118,2015-02-10T09:00:00,BMFBOVESPA:VALE3,11.854155 +29119,2015-02-11T09:00:00,BMFBOVESPA:VALE3,12.260915 +29120,2015-02-12T09:00:00,BMFBOVESPA:VALE3,12.539836 +29121,2015-02-13T09:00:00,BMFBOVESPA:VALE3,13.062814 +29122,2015-02-18T09:00:00,BMFBOVESPA:VALE3,13.196463 +29123,2015-02-19T09:00:00,BMFBOVESPA:VALE3,12.842001 +29124,2015-02-20T09:00:00,BMFBOVESPA:VALE3,13.144166 +29125,2015-02-23T10:00:00,BMFBOVESPA:VALE3,12.56308 +29126,2015-02-24T10:00:00,BMFBOVESPA:VALE3,12.807137 +29127,2015-02-25T10:00:00,BMFBOVESPA:VALE3,12.865244 +29128,2015-02-26T10:00:00,BMFBOVESPA:VALE3,12.348078 +29129,2015-02-27T10:00:00,BMFBOVESPA:VALE3,12.348078 +29130,2015-03-02T10:00:00,BMFBOVESPA:VALE3,11.947128 +29131,2015-03-03T10:00:00,BMFBOVESPA:VALE3,12.080779 +29132,2015-03-04T10:00:00,BMFBOVESPA:VALE3,11.848343 +29133,2015-03-05T10:00:00,BMFBOVESPA:VALE3,11.331177 +29134,2015-03-06T10:00:00,BMFBOVESPA:VALE3,11.383475 +29135,2015-03-09T10:00:00,BMFBOVESPA:VALE3,11.354421 +29136,2015-03-10T10:00:00,BMFBOVESPA:VALE3,11.098743 +29137,2015-03-11T10:00:00,BMFBOVESPA:VALE3,10.959283 +29138,2015-03-12T10:00:00,BMFBOVESPA:VALE3,10.959283 +29139,2015-03-13T10:00:00,BMFBOVESPA:VALE3,10.970904 +29140,2015-03-16T10:00:00,BMFBOVESPA:VALE3,10.982526 +29141,2015-03-17T10:00:00,BMFBOVESPA:VALE3,11.55199 +29142,2015-03-18T10:00:00,BMFBOVESPA:VALE3,11.383475 +29143,2015-03-19T10:00:00,BMFBOVESPA:VALE3,11.127797 +29144,2015-03-20T10:00:00,BMFBOVESPA:VALE3,11.766992 +29145,2015-03-23T10:00:00,BMFBOVESPA:VALE3,11.842533 +29146,2015-03-24T10:00:00,BMFBOVESPA:VALE3,11.377664 +29147,2015-03-25T10:00:00,BMFBOVESPA:VALE3,11.48226 +29148,2015-03-26T10:00:00,BMFBOVESPA:VALE3,10.994148 +29149,2015-03-27T10:00:00,BMFBOVESPA:VALE3,10.662929 +29150,2015-03-30T10:00:00,BMFBOVESPA:VALE3,10.819822 +29151,2015-03-31T10:00:00,BMFBOVESPA:VALE3,10.424684 +29152,2015-04-01T10:00:00,BMFBOVESPA:VALE3,10.192249 +29153,2015-04-02T10:00:00,BMFBOVESPA:VALE3,10.459548 +29154,2015-04-06T10:00:00,BMFBOVESPA:VALE3,10.535089 +29155,2015-04-07T10:00:00,BMFBOVESPA:VALE3,11.040634 +29156,2015-04-08T10:00:00,BMFBOVESPA:VALE3,10.895363 +29157,2015-04-09T10:00:00,BMFBOVESPA:VALE3,10.924417 +29158,2015-04-10T10:00:00,BMFBOVESPA:VALE3,10.703605 +29159,2015-04-13T10:00:00,BMFBOVESPA:VALE3,10.599009 +29160,2015-04-14T10:00:00,BMFBOVESPA:VALE3,10.895363 +29161,2015-04-15T10:00:00,BMFBOVESPA:VALE3,11.16658 +29162,2015-04-16T10:00:00,BMFBOVESPA:VALE3,10.842389 +29163,2015-04-17T10:00:00,BMFBOVESPA:VALE3,10.686297 +29164,2015-04-20T10:00:00,BMFBOVESPA:VALE3,10.644272 +29165,2015-04-22T10:00:00,BMFBOVESPA:VALE3,11.676882 +29166,2015-04-23T10:00:00,BMFBOVESPA:VALE3,12.661461 +29167,2015-04-24T10:00:00,BMFBOVESPA:VALE3,13.928208 +29168,2015-04-27T10:00:00,BMFBOVESPA:VALE3,14.084299 +29169,2015-04-28T10:00:00,BMFBOVESPA:VALE3,13.537977 +29170,2015-04-29T10:00:00,BMFBOVESPA:VALE3,12.673469 +29171,2015-04-30T10:00:00,BMFBOVESPA:VALE3,13.598013 +29172,2015-05-04T10:00:00,BMFBOVESPA:VALE3,14.876767 +29173,2015-05-05T10:00:00,BMFBOVESPA:VALE3,16.245573 +29174,2015-05-06T10:00:00,BMFBOVESPA:VALE3,14.96682 +29175,2015-05-07T10:00:00,BMFBOVESPA:VALE3,14.336448 +29176,2015-05-08T10:00:00,BMFBOVESPA:VALE3,13.658048 +29177,2015-05-11T10:00:00,BMFBOVESPA:VALE3,13.976237 +29178,2015-05-12T10:00:00,BMFBOVESPA:VALE3,13.4059 +29179,2015-05-13T10:00:00,BMFBOVESPA:VALE3,12.967642 +29180,2015-05-14T10:00:00,BMFBOVESPA:VALE3,12.805546 +29181,2015-05-15T10:00:00,BMFBOVESPA:VALE3,12.775529 +29182,2015-05-18T10:00:00,BMFBOVESPA:VALE3,12.15116 +29183,2015-05-19T10:00:00,BMFBOVESPA:VALE3,12.079119 +29184,2015-05-20T10:00:00,BMFBOVESPA:VALE3,11.917022 +29185,2015-05-21T10:00:00,BMFBOVESPA:VALE3,12.157164 +29186,2015-05-22T10:00:00,BMFBOVESPA:VALE3,12.163168 +29187,2015-05-25T10:00:00,BMFBOVESPA:VALE3,12.349277 +29188,2015-05-26T10:00:00,BMFBOVESPA:VALE3,12.481356 +29189,2015-05-27T10:00:00,BMFBOVESPA:VALE3,12.577412 +29190,2015-05-28T10:00:00,BMFBOVESPA:VALE3,12.331267 +29191,2015-05-29T10:00:00,BMFBOVESPA:VALE3,12.037093 +29192,2015-06-01T10:00:00,BMFBOVESPA:VALE3,12.03109 +29193,2015-06-02T10:00:00,BMFBOVESPA:VALE3,12.817553 +29194,2015-06-03T10:00:00,BMFBOVESPA:VALE3,12.54139 +29195,2015-06-05T10:00:00,BMFBOVESPA:VALE3,12.367288 +29196,2015-06-08T10:00:00,BMFBOVESPA:VALE3,12.067111 +29197,2015-06-09T10:00:00,BMFBOVESPA:VALE3,11.995068 +29198,2015-06-10T10:00:00,BMFBOVESPA:VALE3,12.733503 +29199,2015-06-11T10:00:00,BMFBOVESPA:VALE3,12.805546 +29200,2015-06-12T10:00:00,BMFBOVESPA:VALE3,12.703486 +29201,2015-06-15T10:00:00,BMFBOVESPA:VALE3,12.211196 +29202,2015-06-16T10:00:00,BMFBOVESPA:VALE3,11.856987 +29203,2015-06-17T10:00:00,BMFBOVESPA:VALE3,11.688887 +29204,2015-06-18T10:00:00,BMFBOVESPA:VALE3,12.247217 +29205,2015-06-19T10:00:00,BMFBOVESPA:VALE3,12.199189 +29206,2015-06-22T10:00:00,BMFBOVESPA:VALE3,11.820966 +29207,2015-06-23T10:00:00,BMFBOVESPA:VALE3,11.893008 +29208,2015-06-24T10:00:00,BMFBOVESPA:VALE3,11.887004 +29209,2015-06-25T10:00:00,BMFBOVESPA:VALE3,11.598835 +29210,2015-06-26T10:00:00,BMFBOVESPA:VALE3,11.778942 +29211,2015-06-29T10:00:00,BMFBOVESPA:VALE3,11.526793 +29212,2015-06-30T10:00:00,BMFBOVESPA:VALE3,10.980471 +29213,2015-07-01T10:00:00,BMFBOVESPA:VALE3,10.872407 +29214,2015-07-02T10:00:00,BMFBOVESPA:VALE3,10.848393 +29215,2015-07-03T10:00:00,BMFBOVESPA:VALE3,10.614255 +29216,2015-07-06T10:00:00,BMFBOVESPA:VALE3,10.596244 +29217,2015-07-07T10:00:00,BMFBOVESPA:VALE3,10.764343 +29218,2015-07-08T10:00:00,BMFBOVESPA:VALE3,10.302071 +29219,2015-07-10T10:00:00,BMFBOVESPA:VALE3,10.272054 +29220,2015-07-13T10:00:00,BMFBOVESPA:VALE3,11.106545 +29221,2015-07-14T10:00:00,BMFBOVESPA:VALE3,10.698304 +29222,2015-07-15T10:00:00,BMFBOVESPA:VALE3,10.272054 +29223,2015-07-16T10:00:00,BMFBOVESPA:VALE3,10.59024 +29224,2015-07-17T10:00:00,BMFBOVESPA:VALE3,10.476174 +29225,2015-07-20T10:00:00,BMFBOVESPA:VALE3,10.392123 +29226,2015-07-21T10:00:00,BMFBOVESPA:VALE3,10.536208 +29227,2015-07-22T10:00:00,BMFBOVESPA:VALE3,10.380117 +29228,2015-07-23T10:00:00,BMFBOVESPA:VALE3,10.398127 +29229,2015-07-24T10:00:00,BMFBOVESPA:VALE3,10.079941 +29230,2015-07-27T10:00:00,BMFBOVESPA:VALE3,10.061929 +29231,2015-07-28T10:00:00,BMFBOVESPA:VALE3,10.8604 +29232,2015-07-29T10:00:00,BMFBOVESPA:VALE3,11.016492 +29233,2015-07-30T10:00:00,BMFBOVESPA:VALE3,10.476174 +29234,2015-07-31T10:00:00,BMFBOVESPA:VALE3,10.728323 +29235,2015-08-03T10:00:00,BMFBOVESPA:VALE3,10.560223 +29236,2015-08-04T10:00:00,BMFBOVESPA:VALE3,10.866403 +29237,2015-08-05T10:00:00,BMFBOVESPA:VALE3,11.412725 +29238,2015-08-06T10:00:00,BMFBOVESPA:VALE3,11.754927 +29239,2015-08-07T10:00:00,BMFBOVESPA:VALE3,11.058517 +29240,2015-08-10T10:00:00,BMFBOVESPA:VALE3,11.616846 +29241,2015-08-11T10:00:00,BMFBOVESPA:VALE3,11.16658 +29242,2015-08-12T10:00:00,BMFBOVESPA:VALE3,11.358693 +29243,2015-08-13T10:00:00,BMFBOVESPA:VALE3,11.094538 +29244,2015-08-14T10:00:00,BMFBOVESPA:VALE3,10.926439 +29245,2015-08-17T10:00:00,BMFBOVESPA:VALE3,10.812372 +29246,2015-08-18T10:00:00,BMFBOVESPA:VALE3,10.458163 +29247,2015-08-19T10:00:00,BMFBOVESPA:VALE3,10.109958 +29248,2015-08-20T10:00:00,BMFBOVESPA:VALE3,10.308074 +29249,2015-08-21T10:00:00,BMFBOVESPA:VALE3,10.025909 +29250,2015-08-24T10:00:00,BMFBOVESPA:VALE3,9.245448 +29251,2015-08-25T10:00:00,BMFBOVESPA:VALE3,9.21543 +29252,2015-08-26T10:00:00,BMFBOVESPA:VALE3,9.545625 +29253,2015-08-27T10:00:00,BMFBOVESPA:VALE3,10.620259 +29254,2015-08-28T10:00:00,BMFBOVESPA:VALE3,10.392123 +29255,2015-08-31T10:00:00,BMFBOVESPA:VALE3,10.75834 +29256,2015-09-01T10:00:00,BMFBOVESPA:VALE3,10.26605 +29257,2015-09-02T10:00:00,BMFBOVESPA:VALE3,10.872407 +29258,2015-09-03T10:00:00,BMFBOVESPA:VALE3,11.244626 +29259,2015-09-04T10:00:00,BMFBOVESPA:VALE3,10.950453 +29260,2015-09-08T10:00:00,BMFBOVESPA:VALE3,11.364697 +29261,2015-09-09T10:00:00,BMFBOVESPA:VALE3,11.442742 +29262,2015-09-10T10:00:00,BMFBOVESPA:VALE3,11.971055 +29263,2015-09-11T10:00:00,BMFBOVESPA:VALE3,11.676882 +29264,2015-09-14T10:00:00,BMFBOVESPA:VALE3,11.496775 +29265,2015-09-15T10:00:00,BMFBOVESPA:VALE3,11.16658 +29266,2015-09-16T10:00:00,BMFBOVESPA:VALE3,11.430737 +29267,2015-09-17T10:00:00,BMFBOVESPA:VALE3,11.700895 +29268,2015-09-18T10:00:00,BMFBOVESPA:VALE3,11.953044 +29269,2015-09-21T10:00:00,BMFBOVESPA:VALE3,11.965051 +29270,2015-09-22T10:00:00,BMFBOVESPA:VALE3,11.682884 +29271,2015-09-23T10:00:00,BMFBOVESPA:VALE3,11.346686 +29272,2015-09-24T10:00:00,BMFBOVESPA:VALE3,11.076528 +29273,2015-09-25T10:00:00,BMFBOVESPA:VALE3,10.764343 +29274,2015-09-28T10:00:00,BMFBOVESPA:VALE3,9.959869 +29275,2015-09-29T10:00:00,BMFBOVESPA:VALE3,9.89383 +29276,2015-09-30T10:00:00,BMFBOVESPA:VALE3,9.953866 +29277,2015-10-01T10:00:00,BMFBOVESPA:VALE3,10.338091 +29278,2015-10-02T10:00:00,BMFBOVESPA:VALE3,10.698304 +29279,2015-10-05T10:00:00,BMFBOVESPA:VALE3,10.890417 +29280,2015-10-06T10:00:00,BMFBOVESPA:VALE3,10.992477 +29281,2015-10-07T10:00:00,BMFBOVESPA:VALE3,12.097129 +29282,2015-10-08T10:00:00,BMFBOVESPA:VALE3,11.941036 +29283,2015-10-09T10:00:00,BMFBOVESPA:VALE3,12.481356 +29284,2015-10-13T10:00:00,BMFBOVESPA:VALE3,11.154573 +29285,2015-10-14T10:00:00,BMFBOVESPA:VALE3,11.226616 +29286,2015-10-15T10:00:00,BMFBOVESPA:VALE3,11.388711 +29287,2015-10-16T10:00:00,BMFBOVESPA:VALE3,11.28069 +29288,2015-10-19T09:00:00,BMFBOVESPA:VALE3,10.900992 +29289,2015-10-20T09:00:00,BMFBOVESPA:VALE3,10.784634 +29290,2015-10-21T09:00:00,BMFBOVESPA:VALE3,11.078593 +29291,2015-10-22T09:00:00,BMFBOVESPA:VALE3,11.335807 +29292,2015-10-23T09:00:00,BMFBOVESPA:VALE3,11.390924 +29293,2015-10-26T09:00:00,BMFBOVESPA:VALE3,10.937738 +29294,2015-10-27T09:00:00,BMFBOVESPA:VALE3,10.429433 +29295,2015-10-28T09:00:00,BMFBOVESPA:VALE3,10.147721 +29296,2015-10-29T09:00:00,BMFBOVESPA:VALE3,9.884382 +29297,2015-10-30T09:00:00,BMFBOVESPA:VALE3,10.447804 +29298,2015-11-03T09:00:00,BMFBOVESPA:VALE3,10.870371 +29299,2015-11-04T09:00:00,BMFBOVESPA:VALE3,10.656026 +29300,2015-11-05T09:00:00,BMFBOVESPA:VALE3,10.38044 +29301,2015-11-06T09:00:00,BMFBOVESPA:VALE3,9.596548 +29302,2015-11-09T09:00:00,BMFBOVESPA:VALE3,9.455692 +29303,2015-11-10T09:00:00,BMFBOVESPA:VALE3,9.418947 +29304,2015-11-11T09:00:00,BMFBOVESPA:VALE3,9.382202 +29305,2015-11-12T09:00:00,BMFBOVESPA:VALE3,9.21685 +29306,2015-11-13T09:00:00,BMFBOVESPA:VALE3,9.412823 +29307,2015-11-16T09:00:00,BMFBOVESPA:VALE3,9.21685 +29308,2015-11-17T09:00:00,BMFBOVESPA:VALE3,8.89227 +29309,2015-11-18T09:00:00,BMFBOVESPA:VALE3,8.935139 +29310,2015-11-19T09:00:00,BMFBOVESPA:VALE3,8.96576 +29311,2015-11-23T09:00:00,BMFBOVESPA:VALE3,8.726918 +29312,2015-11-24T09:00:00,BMFBOVESPA:VALE3,8.861649 +29313,2015-11-25T09:00:00,BMFBOVESPA:VALE3,8.610559 +29314,2015-11-26T09:00:00,BMFBOVESPA:VALE3,8.690173 +29315,2015-11-27T09:00:00,BMFBOVESPA:VALE3,8.145123 +29316,2015-11-30T09:00:00,BMFBOVESPA:VALE3,8.065509 +29317,2015-12-01T09:00:00,BMFBOVESPA:VALE3,7.863412 +29318,2015-12-02T09:00:00,BMFBOVESPA:VALE3,7.924654 +29319,2015-12-03T09:00:00,BMFBOVESPA:VALE3,7.881785 +29320,2015-12-04T09:00:00,BMFBOVESPA:VALE3,7.563329 +29321,2015-12-07T09:00:00,BMFBOVESPA:VALE3,7.477591 +29322,2015-12-08T09:00:00,BMFBOVESPA:VALE3,7.134638 +29323,2015-12-09T09:00:00,BMFBOVESPA:VALE3,7.397977 +29324,2015-12-10T09:00:00,BMFBOVESPA:VALE3,7.759302 +29325,2015-12-11T09:00:00,BMFBOVESPA:VALE3,7.477591 +29326,2015-12-14T09:00:00,BMFBOVESPA:VALE3,7.630695 +29327,2015-12-15T09:00:00,BMFBOVESPA:VALE3,7.887909 +29328,2015-12-16T09:00:00,BMFBOVESPA:VALE3,8.114503 +29329,2015-12-17T09:00:00,BMFBOVESPA:VALE3,7.802171 +29330,2015-12-18T09:00:00,BMFBOVESPA:VALE3,7.894033 +29331,2015-12-21T09:00:00,BMFBOVESPA:VALE3,7.526584 +29332,2015-12-22T09:00:00,BMFBOVESPA:VALE3,7.685812 +29333,2015-12-23T09:00:00,BMFBOVESPA:VALE3,8.09613 +29334,2015-12-28T09:00:00,BMFBOVESPA:VALE3,7.740929 +29335,2015-12-29T09:00:00,BMFBOVESPA:VALE3,7.789923 +29336,2015-12-30T09:00:00,BMFBOVESPA:VALE3,7.979771 +29337,2016-01-04T09:00:00,BMFBOVESPA:VALE3,7.77155 +29338,2016-01-05T09:00:00,BMFBOVESPA:VALE3,7.66744 +29339,2016-01-06T09:00:00,BMFBOVESPA:VALE3,7.104017 +29340,2016-01-07T09:00:00,BMFBOVESPA:VALE3,6.681451 +29341,2016-01-08T09:00:00,BMFBOVESPA:VALE3,6.454857 +29342,2016-01-11T09:00:00,BMFBOVESPA:VALE3,6.271133 +29343,2016-01-12T09:00:00,BMFBOVESPA:VALE3,5.762828 +29344,2016-01-13T09:00:00,BMFBOVESPA:VALE3,5.511738 +29345,2016-01-14T09:00:00,BMFBOVESPA:VALE3,5.909807 +29346,2016-01-15T09:00:00,BMFBOVESPA:VALE3,5.738331 +29347,2016-01-18T09:00:00,BMFBOVESPA:VALE3,5.444372 +29348,2016-01-19T09:00:00,BMFBOVESPA:VALE3,5.621973 +29349,2016-01-20T09:00:00,BMFBOVESPA:VALE3,5.640345 +29350,2016-01-21T09:00:00,BMFBOVESPA:VALE3,5.597476 +29351,2016-01-22T09:00:00,BMFBOVESPA:VALE3,5.53011 +29352,2016-01-26T09:00:00,BMFBOVESPA:VALE3,5.481117 +29353,2016-01-27T09:00:00,BMFBOVESPA:VALE3,5.762828 +29354,2016-01-28T09:00:00,BMFBOVESPA:VALE3,5.713835 +29355,2016-01-29T09:00:00,BMFBOVESPA:VALE3,5.952677 +29356,2016-02-01T09:00:00,BMFBOVESPA:VALE3,5.817945 +29357,2016-02-02T09:00:00,BMFBOVESPA:VALE3,5.266772 +29358,2016-02-03T09:00:00,BMFBOVESPA:VALE3,5.517862 +29359,2016-02-04T09:00:00,BMFBOVESPA:VALE3,6.332374 +29360,2016-02-05T09:00:00,BMFBOVESPA:VALE3,6.265008 +29361,2016-02-10T09:00:00,BMFBOVESPA:VALE3,6.246636 +29362,2016-02-11T09:00:00,BMFBOVESPA:VALE3,6.044539 +29363,2016-02-12T09:00:00,BMFBOVESPA:VALE3,6.277257 +29364,2016-02-15T09:00:00,BMFBOVESPA:VALE3,6.436485 +29365,2016-02-16T09:00:00,BMFBOVESPA:VALE3,6.914169 +29366,2016-02-17T09:00:00,BMFBOVESPA:VALE3,7.293866 +29367,2016-02-18T09:00:00,BMFBOVESPA:VALE3,7.0489 +29368,2016-02-19T09:00:00,BMFBOVESPA:VALE3,7.244873 +29369,2016-02-22T10:00:00,BMFBOVESPA:VALE3,7.955275 +29370,2016-02-23T10:00:00,BMFBOVESPA:VALE3,7.575577 +29371,2016-02-24T10:00:00,BMFBOVESPA:VALE3,7.220376 +29372,2016-02-25T10:00:00,BMFBOVESPA:VALE3,6.816182 +29373,2016-02-26T10:00:00,BMFBOVESPA:VALE3,6.742692 +29374,2016-02-29T10:00:00,BMFBOVESPA:VALE3,7.232625 +29375,2016-03-01T10:00:00,BMFBOVESPA:VALE3,7.84504 +29376,2016-03-02T10:00:00,BMFBOVESPA:VALE3,8.708546 +29377,2016-03-03T10:00:00,BMFBOVESPA:VALE3,9.565927 +29378,2016-03-04T10:00:00,BMFBOVESPA:VALE3,10.135473 +29379,2016-03-07T10:00:00,BMFBOVESPA:VALE3,10.766261 +29380,2016-03-08T10:00:00,BMFBOVESPA:VALE3,9.204602 +29381,2016-03-09T10:00:00,BMFBOVESPA:VALE3,8.880022 +29382,2016-03-10T10:00:00,BMFBOVESPA:VALE3,8.573814 +29383,2016-03-11T10:00:00,BMFBOVESPA:VALE3,8.4942 +29384,2016-03-14T10:00:00,BMFBOVESPA:VALE3,8.230862 +29385,2016-03-15T10:00:00,BMFBOVESPA:VALE3,8.255358 +29386,2016-03-16T10:00:00,BMFBOVESPA:VALE3,9.075995 +29387,2016-03-17T10:00:00,BMFBOVESPA:VALE3,9.492437 +29388,2016-03-18T10:00:00,BMFBOVESPA:VALE3,9.388326 +29389,2016-03-21T10:00:00,BMFBOVESPA:VALE3,9.278092 +29390,2016-03-22T10:00:00,BMFBOVESPA:VALE3,9.449568 +29391,2016-03-23T10:00:00,BMFBOVESPA:VALE3,8.647304 +29392,2016-03-24T10:00:00,BMFBOVESPA:VALE3,9.21685 +29393,2016-03-28T10:00:00,BMFBOVESPA:VALE3,9.29034 +29394,2016-03-29T10:00:00,BMFBOVESPA:VALE3,9.241347 +29395,2016-03-30T10:00:00,BMFBOVESPA:VALE3,9.516934 +29396,2016-03-31T10:00:00,BMFBOVESPA:VALE3,9.278092 +29397,2016-04-01T10:00:00,BMFBOVESPA:VALE3,9.498561 +29398,2016-04-04T10:00:00,BMFBOVESPA:VALE3,9.057622 +29399,2016-04-05T10:00:00,BMFBOVESPA:VALE3,9.36383 +29400,2016-04-06T10:00:00,BMFBOVESPA:VALE3,9.229099 +29401,2016-04-07T10:00:00,BMFBOVESPA:VALE3,9.192354 +29402,2016-04-08T10:00:00,BMFBOVESPA:VALE3,9.945624 +29403,2016-04-11T10:00:00,BMFBOVESPA:VALE3,10.392687 +29404,2016-04-12T10:00:00,BMFBOVESPA:VALE3,11.476663 +29405,2016-04-13T10:00:00,BMFBOVESPA:VALE3,11.984967 +29406,2016-04-14T10:00:00,BMFBOVESPA:VALE3,11.145959 +29407,2016-04-15T10:00:00,BMFBOVESPA:VALE3,11.390924 +29408,2016-04-18T10:00:00,BMFBOVESPA:VALE3,11.666511 +29409,2016-04-19T10:00:00,BMFBOVESPA:VALE3,12.530016 +29410,2016-04-20T10:00:00,BMFBOVESPA:VALE3,13.326157 +29411,2016-04-22T10:00:00,BMFBOVESPA:VALE3,11.837988 +29412,2016-04-25T10:00:00,BMFBOVESPA:VALE3,11.06022 +29413,2016-04-26T10:00:00,BMFBOVESPA:VALE3,11.446042 +29414,2016-04-27T10:00:00,BMFBOVESPA:VALE3,11.911478 +29415,2016-04-28T10:00:00,BMFBOVESPA:VALE3,12.119699 +29416,2016-04-29T10:00:00,BMFBOVESPA:VALE3,12.058458 +29417,2016-05-02T10:00:00,BMFBOVESPA:VALE3,12.168693 +29418,2016-05-03T10:00:00,BMFBOVESPA:VALE3,11.427669 +29419,2016-05-04T10:00:00,BMFBOVESPA:VALE3,10.656026 +29420,2016-05-05T10:00:00,BMFBOVESPA:VALE3,10.202839 +29421,2016-05-06T10:00:00,BMFBOVESPA:VALE3,10.33757 +29422,2016-05-09T10:00:00,BMFBOVESPA:VALE3,9.327085 +29423,2016-05-10T10:00:00,BMFBOVESPA:VALE3,9.719031 +29424,2016-05-11T10:00:00,BMFBOVESPA:VALE3,9.7619 +29425,2016-05-12T10:00:00,BMFBOVESPA:VALE3,9.455692 +29426,2016-05-13T10:00:00,BMFBOVESPA:VALE3,8.990257 +29427,2016-05-16T10:00:00,BMFBOVESPA:VALE3,9.14336 +29428,2016-05-17T10:00:00,BMFBOVESPA:VALE3,9.265843 +29429,2016-05-18T10:00:00,BMFBOVESPA:VALE3,9.008629 +29430,2016-05-19T10:00:00,BMFBOVESPA:VALE3,9.118864 +29431,2016-05-20T10:00:00,BMFBOVESPA:VALE3,8.653428 +29432,2016-05-23T10:00:00,BMFBOVESPA:VALE3,8.843277 +29433,2016-05-24T10:00:00,BMFBOVESPA:VALE3,8.586062 +29434,2016-05-25T10:00:00,BMFBOVESPA:VALE3,8.953512 +29435,2016-05-27T10:00:00,BMFBOVESPA:VALE3,8.751415 +29436,2016-05-30T10:00:00,BMFBOVESPA:VALE3,8.74529 +29437,2016-05-31T10:00:00,BMFBOVESPA:VALE3,8.708546 +29438,2016-06-01T10:00:00,BMFBOVESPA:VALE3,8.837153 +29439,2016-06-02T10:00:00,BMFBOVESPA:VALE3,9.155609 +29440,2016-06-03T10:00:00,BMFBOVESPA:VALE3,9.945624 +29441,2016-06-06T10:00:00,BMFBOVESPA:VALE3,10.343694 +29442,2016-06-07T10:00:00,BMFBOVESPA:VALE3,10.147721 +29443,2016-06-08T10:00:00,BMFBOVESPA:VALE3,10.41106 +29444,2016-06-09T10:00:00,BMFBOVESPA:VALE3,9.61492 +29445,2016-06-10T10:00:00,BMFBOVESPA:VALE3,9.155609 +29446,2016-06-13T10:00:00,BMFBOVESPA:VALE3,9.308712 +29447,2016-06-14T10:00:00,BMFBOVESPA:VALE3,8.959636 +29448,2016-06-15T10:00:00,BMFBOVESPA:VALE3,9.186229 +29449,2016-06-16T10:00:00,BMFBOVESPA:VALE3,9.327085 +29450,2016-06-17T10:00:00,BMFBOVESPA:VALE3,9.357706 +29451,2016-06-20T10:00:00,BMFBOVESPA:VALE3,9.535306 +29452,2016-06-21T10:00:00,BMFBOVESPA:VALE3,9.553679 +29453,2016-06-22T10:00:00,BMFBOVESPA:VALE3,9.706782 +29454,2016-06-23T10:00:00,BMFBOVESPA:VALE3,10.15997 +29455,2016-06-24T10:00:00,BMFBOVESPA:VALE3,9.314837 +29456,2016-06-27T10:00:00,BMFBOVESPA:VALE3,9.063746 +29457,2016-06-28T10:00:00,BMFBOVESPA:VALE3,9.46794 +29458,2016-06-29T10:00:00,BMFBOVESPA:VALE3,9.621044 +29459,2016-06-30T10:00:00,BMFBOVESPA:VALE3,9.963997 +29460,2016-07-01T10:00:00,BMFBOVESPA:VALE3,10.178343 +29461,2016-07-04T10:00:00,BMFBOVESPA:VALE3,10.392687 +29462,2016-07-05T10:00:00,BMFBOVESPA:VALE3,9.835389 +29463,2016-07-06T10:00:00,BMFBOVESPA:VALE3,9.976246 +29464,2016-07-07T10:00:00,BMFBOVESPA:VALE3,9.810893 +29465,2016-07-08T10:00:00,BMFBOVESPA:VALE3,9.915004 +29466,2016-07-11T10:00:00,BMFBOVESPA:VALE3,10.325322 +29467,2016-07-12T10:00:00,BMFBOVESPA:VALE3,10.833627 +29468,2016-07-13T10:00:00,BMFBOVESPA:VALE3,10.913241 +29469,2016-07-14T10:00:00,BMFBOVESPA:VALE3,10.625405 +29470,2016-07-15T10:00:00,BMFBOVESPA:VALE3,10.619281 +29471,2016-07-18T10:00:00,BMFBOVESPA:VALE3,10.766261 +29472,2016-07-19T10:00:00,BMFBOVESPA:VALE3,10.313074 +29473,2016-07-20T10:00:00,BMFBOVESPA:VALE3,10.110977 +29474,2016-07-21T10:00:00,BMFBOVESPA:VALE3,10.656026 +29475,2016-07-22T10:00:00,BMFBOVESPA:VALE3,10.502922 +29476,2016-07-25T10:00:00,BMFBOVESPA:VALE3,10.668274 +29477,2016-07-26T10:00:00,BMFBOVESPA:VALE3,11.28069 +29478,2016-07-27T10:00:00,BMFBOVESPA:VALE3,11.586897 +29479,2016-07-28T10:00:00,BMFBOVESPA:VALE3,11.660388 +29480,2016-07-29T10:00:00,BMFBOVESPA:VALE3,11.329683 +29481,2016-08-01T10:00:00,BMFBOVESPA:VALE3,10.962234 +29482,2016-08-02T10:00:00,BMFBOVESPA:VALE3,11.017351 +29483,2016-08-03T10:00:00,BMFBOVESPA:VALE3,11.525656 +29484,2016-08-04T10:00:00,BMFBOVESPA:VALE3,11.488911 +29485,2016-08-05T10:00:00,BMFBOVESPA:VALE3,11.617518 +29486,2016-08-08T10:00:00,BMFBOVESPA:VALE3,11.623642 +29487,2016-08-09T10:00:00,BMFBOVESPA:VALE3,11.629766 +29488,2016-08-10T10:00:00,BMFBOVESPA:VALE3,11.078593 +29489,2016-08-11T10:00:00,BMFBOVESPA:VALE3,11.274566 +29490,2016-08-12T10:00:00,BMFBOVESPA:VALE3,10.998978 +29491,2016-08-15T10:00:00,BMFBOVESPA:VALE3,11.286814 +29492,2016-08-16T10:00:00,BMFBOVESPA:VALE3,11.623642 +29493,2016-08-17T10:00:00,BMFBOVESPA:VALE3,11.709381 +29494,2016-08-18T10:00:00,BMFBOVESPA:VALE3,11.586897 +29495,2016-08-19T10:00:00,BMFBOVESPA:VALE3,11.684884 +29496,2016-08-22T10:00:00,BMFBOVESPA:VALE3,11.256193 +29497,2016-08-23T10:00:00,BMFBOVESPA:VALE3,11.482787 +29498,2016-08-24T10:00:00,BMFBOVESPA:VALE3,11.115338 +29499,2016-08-25T10:00:00,BMFBOVESPA:VALE3,11.13371 +29500,2016-08-26T10:00:00,BMFBOVESPA:VALE3,10.845874 +29501,2016-08-29T10:00:00,BMFBOVESPA:VALE3,11.084717 +29502,2016-08-30T10:00:00,BMFBOVESPA:VALE3,10.80913 +29503,2016-08-31T10:00:00,BMFBOVESPA:VALE3,10.374316 +29504,2016-09-01T10:00:00,BMFBOVESPA:VALE3,10.680523 +29505,2016-09-02T10:00:00,BMFBOVESPA:VALE3,11.170455 +29506,2016-09-05T10:00:00,BMFBOVESPA:VALE3,10.962234 +29507,2016-09-06T10:00:00,BMFBOVESPA:VALE3,11.188827 +29508,2016-09-08T10:00:00,BMFBOVESPA:VALE3,10.894869 +29509,2016-09-09T10:00:00,BMFBOVESPA:VALE3,10.325322 +29510,2016-09-12T10:00:00,BMFBOVESPA:VALE3,10.711144 +29511,2016-09-13T10:00:00,BMFBOVESPA:VALE3,9.963997 +29512,2016-09-14T10:00:00,BMFBOVESPA:VALE3,10.19059 +29513,2016-09-15T10:00:00,BMFBOVESPA:VALE3,10.19059 +29514,2016-09-16T10:00:00,BMFBOVESPA:VALE3,10.049735 +29515,2016-09-19T10:00:00,BMFBOVESPA:VALE3,10.202839 +29516,2016-09-20T10:00:00,BMFBOVESPA:VALE3,10.227336 +29517,2016-09-21T10:00:00,BMFBOVESPA:VALE3,10.80913 +29518,2016-09-22T10:00:00,BMFBOVESPA:VALE3,10.747888 +29519,2016-09-23T10:00:00,BMFBOVESPA:VALE3,10.80913 +29520,2016-09-26T10:00:00,BMFBOVESPA:VALE3,10.680523 +29521,2016-09-27T10:00:00,BMFBOVESPA:VALE3,10.778509 +29522,2016-09-28T10:00:00,BMFBOVESPA:VALE3,11.139835 +29523,2016-09-29T10:00:00,BMFBOVESPA:VALE3,11.017351 +29524,2016-09-30T10:00:00,BMFBOVESPA:VALE3,10.907116 +29525,2016-10-03T10:00:00,BMFBOVESPA:VALE3,11.084717 +29526,2016-10-04T10:00:00,BMFBOVESPA:VALE3,10.80913 +29527,2016-10-05T10:00:00,BMFBOVESPA:VALE3,10.937738 +29528,2016-10-06T10:00:00,BMFBOVESPA:VALE3,10.900992 +29529,2016-10-07T10:00:00,BMFBOVESPA:VALE3,11.023475 +29530,2016-10-10T10:00:00,BMFBOVESPA:VALE3,11.666511 +29531,2016-10-11T10:00:00,BMFBOVESPA:VALE3,11.390924 +29532,2016-10-13T10:00:00,BMFBOVESPA:VALE3,10.870371 +29533,2016-10-14T10:00:00,BMFBOVESPA:VALE3,11.035724 +29534,2016-10-17T09:00:00,BMFBOVESPA:VALE3,11.170455 +29535,2016-10-18T09:00:00,BMFBOVESPA:VALE3,11.495035 +29536,2016-10-19T09:00:00,BMFBOVESPA:VALE3,11.403173 +29537,2016-10-20T09:00:00,BMFBOVESPA:VALE3,11.697132 +29538,2016-10-21T09:00:00,BMFBOVESPA:VALE3,12.193189 +29539,2016-10-24T09:00:00,BMFBOVESPA:VALE3,12.43203 +29540,2016-10-25T09:00:00,BMFBOVESPA:VALE3,13.075067 +29541,2016-10-26T09:00:00,BMFBOVESPA:VALE3,13.332281 +29542,2016-10-27T09:00:00,BMFBOVESPA:VALE3,13.473137 +29543,2016-10-28T09:00:00,BMFBOVESPA:VALE3,13.558874 +29544,2016-10-31T09:00:00,BMFBOVESPA:VALE3,13.52213 +29545,2016-11-01T09:00:00,BMFBOVESPA:VALE3,13.65686 +29546,2016-11-03T09:00:00,BMFBOVESPA:VALE3,13.448639 +29547,2016-11-04T09:00:00,BMFBOVESPA:VALE3,13.234295 +29548,2016-11-07T09:00:00,BMFBOVESPA:VALE3,14.165165 +29549,2016-11-08T09:00:00,BMFBOVESPA:VALE3,14.679594 +29550,2016-11-09T09:00:00,BMFBOVESPA:VALE3,15.310382 +29551,2016-11-10T09:00:00,BMFBOVESPA:VALE3,16.4556 +29552,2016-11-11T09:00:00,BMFBOVESPA:VALE3,15.910549 +29553,2016-11-14T09:00:00,BMFBOVESPA:VALE3,16.204508 +29554,2016-11-16T09:00:00,BMFBOVESPA:VALE3,15.402245 +29555,2016-11-17T09:00:00,BMFBOVESPA:VALE3,15.151154 +29556,2016-11-18T09:00:00,BMFBOVESPA:VALE3,15.047044 +29557,2016-11-21T09:00:00,BMFBOVESPA:VALE3,15.818687 +29558,2016-11-22T09:00:00,BMFBOVESPA:VALE3,17.006773 +29559,2016-11-23T09:00:00,BMFBOVESPA:VALE3,17.251739 +29560,2016-11-24T09:00:00,BMFBOVESPA:VALE3,16.896538 +29561,2016-11-25T09:00:00,BMFBOVESPA:VALE3,17.698802 +29562,2016-11-28T09:00:00,BMFBOVESPA:VALE3,18.990998 +29563,2016-11-29T09:00:00,BMFBOVESPA:VALE3,17.802913 +29564,2016-11-30T09:00:00,BMFBOVESPA:VALE3,17.184373 +29565,2016-12-01T09:00:00,BMFBOVESPA:VALE3,17.435463 +29566,2016-12-02T09:00:00,BMFBOVESPA:VALE3,18.166236 +29567,2016-12-05T09:00:00,BMFBOVESPA:VALE3,18.233998 +29568,2016-12-06T09:00:00,BMFBOVESPA:VALE3,18.480403 +29569,2016-12-07T09:00:00,BMFBOVESPA:VALE3,19.114897 +29570,2016-12-08T09:00:00,BMFBOVESPA:VALE3,18.560484 +29571,2016-12-09T09:00:00,BMFBOVESPA:VALE3,18.240158 +29572,2016-12-12T09:00:00,BMFBOVESPA:VALE3,18.166236 +29573,2016-12-13T09:00:00,BMFBOVESPA:VALE3,17.45166 +29574,2016-12-14T09:00:00,BMFBOVESPA:VALE3,17.174454 +29575,2016-12-15T09:00:00,BMFBOVESPA:VALE3,17.390059 +29576,2016-12-16T09:00:00,BMFBOVESPA:VALE3,17.094373 +29577,2016-12-19T09:00:00,BMFBOVESPA:VALE3,16.047149 +29578,2016-12-20T09:00:00,BMFBOVESPA:VALE3,16.373637 +29579,2016-12-21T09:00:00,BMFBOVESPA:VALE3,16.312036 +29580,2016-12-22T09:00:00,BMFBOVESPA:VALE3,15.63442 +29581,2016-12-23T09:00:00,BMFBOVESPA:VALE3,15.517379 +29582,2016-12-26T09:00:00,BMFBOVESPA:VALE3,16.010189 +29583,2016-12-27T09:00:00,BMFBOVESPA:VALE3,15.930108 +29584,2016-12-28T09:00:00,BMFBOVESPA:VALE3,16.435238 +29585,2016-12-29T09:00:00,BMFBOVESPA:VALE3,15.819225 +29586,2017-01-02T09:00:00,BMFBOVESPA:VALE3,15.437296 +29587,2017-01-03T09:00:00,BMFBOVESPA:VALE3,16.121071 +29588,2017-01-04T09:00:00,BMFBOVESPA:VALE3,15.831546 +29589,2017-01-05T09:00:00,BMFBOVESPA:VALE3,16.435238 +29590,2017-01-06T09:00:00,BMFBOVESPA:VALE3,15.997868 +29591,2017-01-09T09:00:00,BMFBOVESPA:VALE3,16.324356 +29592,2017-01-10T09:00:00,BMFBOVESPA:VALE3,17.581024 +29593,2017-01-11T09:00:00,BMFBOVESPA:VALE3,17.944471 +29594,2017-01-12T09:00:00,BMFBOVESPA:VALE3,18.523524 +29595,2017-01-13T09:00:00,BMFBOVESPA:VALE3,19.084096 +29596,2017-01-16T09:00:00,BMFBOVESPA:VALE3,19.601547 +29597,2017-01-17T09:00:00,BMFBOVESPA:VALE3,18.831531 +29598,2017-01-18T09:00:00,BMFBOVESPA:VALE3,19.780192 +29599,2017-01-19T09:00:00,BMFBOVESPA:VALE3,19.385942 +29600,2017-01-20T09:00:00,BMFBOVESPA:VALE3,19.77403 +29601,2017-01-23T09:00:00,BMFBOVESPA:VALE3,20.519408 +29602,2017-01-24T09:00:00,BMFBOVESPA:VALE3,21.024539 +29603,2017-01-26T09:00:00,BMFBOVESPA:VALE3,20.69805 +29604,2017-01-27T09:00:00,BMFBOVESPA:VALE3,20.759653 +29605,2017-01-30T09:00:00,BMFBOVESPA:VALE3,19.866433 +29606,2017-01-31T09:00:00,BMFBOVESPA:VALE3,19.823312 +29607,2017-02-01T09:00:00,BMFBOVESPA:VALE3,20.260681 +29608,2017-02-02T09:00:00,BMFBOVESPA:VALE3,20.118999 +29609,2017-02-03T09:00:00,BMFBOVESPA:VALE3,18.856172 +29610,2017-02-06T09:00:00,BMFBOVESPA:VALE3,18.431122 +29611,2017-02-07T09:00:00,BMFBOVESPA:VALE3,18.628246 +29612,2017-02-08T09:00:00,BMFBOVESPA:VALE3,18.843851 +29613,2017-02-09T09:00:00,BMFBOVESPA:VALE3,19.145697 +29614,2017-02-10T09:00:00,BMFBOVESPA:VALE3,20.20524 +29615,2017-02-13T09:00:00,BMFBOVESPA:VALE3,22.059442 +29616,2017-02-14T09:00:00,BMFBOVESPA:VALE3,21.190863 +29617,2017-02-15T09:00:00,BMFBOVESPA:VALE3,20.833574 +29618,2017-02-16T09:00:00,BMFBOVESPA:VALE3,20.802774 +29619,2017-02-17T09:00:00,BMFBOVESPA:VALE3,20.987578 +29620,2017-02-20T10:00:00,BMFBOVESPA:VALE3,22.441369 +29621,2017-02-21T10:00:00,BMFBOVESPA:VALE3,21.893118 +29622,2017-02-22T10:00:00,BMFBOVESPA:VALE3,21.369505 +29623,2017-02-23T10:00:00,BMFBOVESPA:VALE3,20.433164 +29624,2017-02-24T10:00:00,BMFBOVESPA:VALE3,20.15596 +29625,2017-03-01T10:00:00,BMFBOVESPA:VALE3,20.433164 +29626,2017-03-02T10:00:00,BMFBOVESPA:VALE3,19.379782 +29627,2017-03-03T10:00:00,BMFBOVESPA:VALE3,19.601547 +29628,2017-03-06T10:00:00,BMFBOVESPA:VALE3,19.158018 +29629,2017-03-07T10:00:00,BMFBOVESPA:VALE3,19.047135 +29630,2017-03-08T10:00:00,BMFBOVESPA:VALE3,18.554325 +29631,2017-03-09T10:00:00,BMFBOVESPA:VALE3,18.591285 +29632,2017-03-10T10:00:00,BMFBOVESPA:VALE3,18.264798 +29633,2017-03-13T10:00:00,BMFBOVESPA:VALE3,19.102576 +29634,2017-03-14T10:00:00,BMFBOVESPA:VALE3,19.201139 +29635,2017-03-15T10:00:00,BMFBOVESPA:VALE3,20.525567 +29636,2017-03-16T10:00:00,BMFBOVESPA:VALE3,20.038916 +29637,2017-03-17T10:00:00,BMFBOVESPA:VALE3,19.28122 +29638,2017-03-20T10:00:00,BMFBOVESPA:VALE3,19.484504 +29639,2017-03-21T10:00:00,BMFBOVESPA:VALE3,17.889031 +29640,2017-03-22T10:00:00,BMFBOVESPA:VALE3,18.110795 +29641,2017-03-23T10:00:00,BMFBOVESPA:VALE3,18.012233 +29642,2017-03-24T10:00:00,BMFBOVESPA:VALE3,17.864389 +29643,2017-03-27T10:00:00,BMFBOVESPA:VALE3,18.104634 +29644,2017-03-28T10:00:00,BMFBOVESPA:VALE3,18.36336 +29645,2017-03-29T10:00:00,BMFBOVESPA:VALE3,18.548165 +29646,2017-03-30T10:00:00,BMFBOVESPA:VALE3,18.597446 +29647,2017-03-31T10:00:00,BMFBOVESPA:VALE3,18.351041 +29648,2017-04-03T10:00:00,BMFBOVESPA:VALE3,18.178556 +29649,2017-04-04T10:00:00,BMFBOVESPA:VALE3,18.880812 +29650,2017-04-05T10:00:00,BMFBOVESPA:VALE3,18.141596 +29651,2017-04-06T10:00:00,BMFBOVESPA:VALE3,17.808948 +29652,2017-04-07T10:00:00,BMFBOVESPA:VALE3,17.956791 +29653,2017-04-10T10:00:00,BMFBOVESPA:VALE3,17.88287 +29654,2017-04-11T10:00:00,BMFBOVESPA:VALE3,17.654945 +29655,2017-04-12T10:00:00,BMFBOVESPA:VALE3,16.891088 +29656,2017-04-13T10:00:00,BMFBOVESPA:VALE3,16.921888 +29657,2017-04-17T10:00:00,BMFBOVESPA:VALE3,16.897248 +29658,2017-04-18T10:00:00,BMFBOVESPA:VALE3,16.392118 +29659,2017-04-19T10:00:00,BMFBOVESPA:VALE3,16.429078 +29660,2017-04-20T10:00:00,BMFBOVESPA:VALE3,17.279176 +29661,2017-04-24T10:00:00,BMFBOVESPA:VALE3,17.47369 +29662,2017-04-25T10:00:00,BMFBOVESPA:VALE3,18.046597 +29663,2017-04-26T10:00:00,BMFBOVESPA:VALE3,17.651927 +29664,2017-04-27T10:00:00,BMFBOVESPA:VALE3,17.079019 +29665,2017-04-28T10:00:00,BMFBOVESPA:VALE3,17.48642 +29666,2017-05-02T10:00:00,BMFBOVESPA:VALE3,17.861993 +29667,2017-05-03T10:00:00,BMFBOVESPA:VALE3,16.754372 +29668,2017-05-04T10:00:00,BMFBOVESPA:VALE3,16.136904 +29669,2017-05-05T10:00:00,BMFBOVESPA:VALE3,16.582499 +29670,2017-05-08T10:00:00,BMFBOVESPA:VALE3,16.569769 +29671,2017-05-09T10:00:00,BMFBOVESPA:VALE3,16.868953 +29672,2017-05-10T10:00:00,BMFBOVESPA:VALE3,16.907146 +29673,2017-05-11T10:00:00,BMFBOVESPA:VALE3,16.754372 +29674,2017-05-12T10:00:00,BMFBOVESPA:VALE3,16.49338 +29675,2017-05-15T10:00:00,BMFBOVESPA:VALE3,16.964438 +29676,2017-05-16T10:00:00,BMFBOVESPA:VALE3,17.352742 +29677,2017-05-17T10:00:00,BMFBOVESPA:VALE3,17.085385 +29678,2017-05-18T10:00:00,BMFBOVESPA:VALE3,17.098117 +29679,2017-05-19T10:00:00,BMFBOVESPA:VALE3,17.346376 +29680,2017-05-22T10:00:00,BMFBOVESPA:VALE3,17.772874 +29681,2017-05-23T10:00:00,BMFBOVESPA:VALE3,17.989306 +29682,2017-05-24T10:00:00,BMFBOVESPA:VALE3,17.518249 +29683,2017-05-25T10:00:00,BMFBOVESPA:VALE3,17.632831 +29684,2017-05-26T10:00:00,BMFBOVESPA:VALE3,17.734681 +29685,2017-05-29T10:00:00,BMFBOVESPA:VALE3,17.861993 +29686,2017-05-30T10:00:00,BMFBOVESPA:VALE3,18.205738 +29687,2017-05-31T10:00:00,BMFBOVESPA:VALE3,17.295451 +29688,2017-06-01T10:00:00,BMFBOVESPA:VALE3,16.977169 +29689,2017-06-02T10:00:00,BMFBOVESPA:VALE3,17.047192 +29690,2017-06-05T10:00:00,BMFBOVESPA:VALE3,16.862588 +29691,2017-06-06T10:00:00,BMFBOVESPA:VALE3,16.919878 +29692,2017-06-07T10:00:00,BMFBOVESPA:VALE3,16.837126 +29693,2017-06-08T10:00:00,BMFBOVESPA:VALE3,17.199967 +29694,2017-06-09T10:00:00,BMFBOVESPA:VALE3,17.378204 +29695,2017-06-12T10:00:00,BMFBOVESPA:VALE3,17.085385 +29696,2017-06-13T10:00:00,BMFBOVESPA:VALE3,16.7862 +29697,2017-06-14T10:00:00,BMFBOVESPA:VALE3,16.614327 +29698,2017-06-16T10:00:00,BMFBOVESPA:VALE3,16.270582 +29699,2017-06-19T10:00:00,BMFBOVESPA:VALE3,16.79893 +29700,2017-06-20T10:00:00,BMFBOVESPA:VALE3,16.366067 +29701,2017-06-21T10:00:00,BMFBOVESPA:VALE3,16.849856 +29702,2017-06-22T10:00:00,BMFBOVESPA:VALE3,17.199967 +29703,2017-06-23T10:00:00,BMFBOVESPA:VALE3,17.340011 +29704,2017-06-26T10:00:00,BMFBOVESPA:VALE3,17.48642 +29705,2017-06-27T10:00:00,BMFBOVESPA:VALE3,17.772874 +29706,2017-06-28T10:00:00,BMFBOVESPA:VALE3,18.326686 +29707,2017-06-29T10:00:00,BMFBOVESPA:VALE3,18.396707 +29708,2017-06-30T10:00:00,BMFBOVESPA:VALE3,18.460364 +29709,2017-07-03T10:00:00,BMFBOVESPA:VALE3,18.874131 +29710,2017-07-04T10:00:00,BMFBOVESPA:VALE3,18.855034 +29711,2017-07-05T10:00:00,BMFBOVESPA:VALE3,18.415804 +29712,2017-07-06T10:00:00,BMFBOVESPA:VALE3,18.409439 +29713,2017-07-07T10:00:00,BMFBOVESPA:VALE3,18.390341 +29714,2017-07-10T10:00:00,BMFBOVESPA:VALE3,18.912324 +29715,2017-07-11T10:00:00,BMFBOVESPA:VALE3,19.122391 +29716,2017-07-12T10:00:00,BMFBOVESPA:VALE3,19.033272 +29717,2017-07-13T10:00:00,BMFBOVESPA:VALE3,18.574945 +29718,2017-07-14T10:00:00,BMFBOVESPA:VALE3,18.791377 +29719,2017-07-17T10:00:00,BMFBOVESPA:VALE3,18.918689 +29720,2017-07-18T10:00:00,BMFBOVESPA:VALE3,19.033272 +29721,2017-07-19T10:00:00,BMFBOVESPA:VALE3,19.033272 +29722,2017-07-20T10:00:00,BMFBOVESPA:VALE3,18.282125 +29723,2017-07-21T10:00:00,BMFBOVESPA:VALE3,18.142082 +29724,2017-07-24T10:00:00,BMFBOVESPA:VALE3,18.543117 +29725,2017-07-25T10:00:00,BMFBOVESPA:VALE3,19.485233 +29726,2017-07-26T10:00:00,BMFBOVESPA:VALE3,18.880496 +29727,2017-07-27T10:00:00,BMFBOVESPA:VALE3,18.905959 +29728,2017-07-28T10:00:00,BMFBOVESPA:VALE3,19.31336 +29729,2017-07-31T10:00:00,BMFBOVESPA:VALE3,19.924461 +29730,2017-08-01T10:00:00,BMFBOVESPA:VALE3,19.771686 +29731,2017-08-02T10:00:00,BMFBOVESPA:VALE3,19.803515 +29732,2017-08-03T10:00:00,BMFBOVESPA:VALE3,19.529792 +29733,2017-08-04T10:00:00,BMFBOVESPA:VALE3,19.879902 +29734,2017-08-07T10:00:00,BMFBOVESPA:VALE3,20.637412 +29735,2017-08-08T10:00:00,BMFBOVESPA:VALE3,20.401884 +29736,2017-08-09T10:00:00,BMFBOVESPA:VALE3,20.3064 +29737,2017-08-10T10:00:00,BMFBOVESPA:VALE3,20.051775 +29738,2017-08-11T10:00:00,BMFBOVESPA:VALE3,19.606179 +29739,2017-08-14T10:00:00,BMFBOVESPA:VALE3,19.924461 +29740,2017-08-15T10:00:00,BMFBOVESPA:VALE3,19.809881 +29741,2017-08-16T10:00:00,BMFBOVESPA:VALE3,20.198184 +29742,2017-08-17T10:00:00,BMFBOVESPA:VALE3,19.860806 +29743,2017-08-18T10:00:00,BMFBOVESPA:VALE3,20.083602 +29744,2017-08-21T10:00:00,BMFBOVESPA:VALE3,20.210916 +29745,2017-08-22T10:00:00,BMFBOVESPA:VALE3,20.280938 +29746,2017-08-23T10:00:00,BMFBOVESPA:VALE3,20.713802 +29747,2017-08-24T10:00:00,BMFBOVESPA:VALE3,21.566798 +29748,2017-08-25T10:00:00,BMFBOVESPA:VALE3,21.534971 +29749,2017-08-28T10:00:00,BMFBOVESPA:VALE3,21.872349 +29750,2017-08-29T10:00:00,BMFBOVESPA:VALE3,21.923273 +29751,2017-08-30T10:00:00,BMFBOVESPA:VALE3,21.859617 +29752,2017-08-31T10:00:00,BMFBOVESPA:VALE3,22.330676 +29753,2017-09-01T10:00:00,BMFBOVESPA:VALE3,22.706246 +29754,2017-09-04T10:00:00,BMFBOVESPA:VALE3,22.979969 +29755,2017-09-05T10:00:00,BMFBOVESPA:VALE3,22.661687 +29756,2017-09-06T10:00:00,BMFBOVESPA:VALE3,22.789 +29757,2017-09-08T10:00:00,BMFBOVESPA:VALE3,21.948736 +29758,2017-09-11T10:00:00,BMFBOVESPA:VALE3,22.33704 +29759,2017-09-12T10:00:00,BMFBOVESPA:VALE3,22.445255 +29760,2017-09-13T10:00:00,BMFBOVESPA:VALE3,22.13334 +29761,2017-09-14T10:00:00,BMFBOVESPA:VALE3,21.40129 +29762,2017-09-15T10:00:00,BMFBOVESPA:VALE3,21.515872 +29763,2017-09-18T10:00:00,BMFBOVESPA:VALE3,21.802326 +29764,2017-09-19T10:00:00,BMFBOVESPA:VALE3,21.592259 +29765,2017-09-20T10:00:00,BMFBOVESPA:VALE3,21.114836 +29766,2017-09-21T10:00:00,BMFBOVESPA:VALE3,20.694703 +29767,2017-09-22T10:00:00,BMFBOVESPA:VALE3,20.312766 +29768,2017-09-25T10:00:00,BMFBOVESPA:VALE3,19.790783 +29769,2017-09-26T10:00:00,BMFBOVESPA:VALE3,20.051775 +29770,2017-09-27T10:00:00,BMFBOVESPA:VALE3,20.325497 +29771,2017-09-28T10:00:00,BMFBOVESPA:VALE3,20.210916 +29772,2017-09-29T10:00:00,BMFBOVESPA:VALE3,20.287304 +29773,2017-10-02T10:00:00,BMFBOVESPA:VALE3,20.3064 +29774,2017-10-03T10:00:00,BMFBOVESPA:VALE3,20.796553 +29775,2017-10-04T10:00:00,BMFBOVESPA:VALE3,20.758362 +29776,2017-10-05T10:00:00,BMFBOVESPA:VALE3,20.541929 +29777,2017-10-06T10:00:00,BMFBOVESPA:VALE3,20.459175 +29778,2017-10-09T10:00:00,BMFBOVESPA:VALE3,20.051775 +29779,2017-10-10T10:00:00,BMFBOVESPA:VALE3,19.937193 +29780,2017-10-11T10:00:00,BMFBOVESPA:VALE3,19.797149 +29781,2017-10-13T10:00:00,BMFBOVESPA:VALE3,20.94933 +29782,2017-10-16T09:00:00,BMFBOVESPA:VALE3,21.229417 +29783,2017-10-17T09:00:00,BMFBOVESPA:VALE3,20.739265 +29784,2017-10-18T09:00:00,BMFBOVESPA:VALE3,20.541929 +29785,2017-10-19T09:00:00,BMFBOVESPA:VALE3,21.006621 +29786,2017-10-20T09:00:00,BMFBOVESPA:VALE3,20.974793 +29787,2017-10-23T09:00:00,BMFBOVESPA:VALE3,20.822017 +29788,2017-10-24T09:00:00,BMFBOVESPA:VALE3,21.534971 +29789,2017-10-25T09:00:00,BMFBOVESPA:VALE3,21.356731 +29790,2017-10-26T09:00:00,BMFBOVESPA:VALE3,20.796553 +29791,2017-10-27T09:00:00,BMFBOVESPA:VALE3,20.720166 +29792,2017-10-30T09:00:00,BMFBOVESPA:VALE3,20.592853 +29793,2017-10-31T09:00:00,BMFBOVESPA:VALE3,20.433712 +29794,2017-11-01T09:00:00,BMFBOVESPA:VALE3,20.892039 +29795,2017-11-03T09:00:00,BMFBOVESPA:VALE3,21.350366 +29796,2017-11-06T09:00:00,BMFBOVESPA:VALE3,21.859617 +29797,2017-11-07T09:00:00,BMFBOVESPA:VALE3,21.337634 +29798,2017-11-08T09:00:00,BMFBOVESPA:VALE3,21.604991 +29799,2017-11-09T09:00:00,BMFBOVESPA:VALE3,20.879307 +29800,2017-11-10T09:00:00,BMFBOVESPA:VALE3,20.860211 +29801,2017-11-13T09:00:00,BMFBOVESPA:VALE3,21.095739 +29802,2017-11-14T09:00:00,BMFBOVESPA:VALE3,20.471907 +29803,2017-11-16T09:00:00,BMFBOVESPA:VALE3,20.751994 +29804,2017-11-17T09:00:00,BMFBOVESPA:VALE3,20.955695 +29805,2017-11-21T09:00:00,BMFBOVESPA:VALE3,21.675013 +29806,2017-11-22T09:00:00,BMFBOVESPA:VALE3,22.114244 +29807,2017-11-23T09:00:00,BMFBOVESPA:VALE3,22.407063 +29808,2017-11-24T09:00:00,BMFBOVESPA:VALE3,22.782636 +29809,2017-11-27T09:00:00,BMFBOVESPA:VALE3,22.540741 +29810,2017-11-28T09:00:00,BMFBOVESPA:VALE3,23.075455 +29811,2017-11-29T09:00:00,BMFBOVESPA:VALE3,22.725345 +29812,2017-11-30T09:00:00,BMFBOVESPA:VALE3,22.368868 +29813,2017-12-01T09:00:00,BMFBOVESPA:VALE3,22.5853 +29814,2017-12-04T09:00:00,BMFBOVESPA:VALE3,23.444663 +29815,2017-12-05T09:00:00,BMFBOVESPA:VALE3,22.929045 +29816,2017-12-06T09:00:00,BMFBOVESPA:VALE3,22.763537 +29817,2017-12-07T09:00:00,BMFBOVESPA:VALE3,22.496181 +29818,2017-12-08T09:00:00,BMFBOVESPA:VALE3,22.5853 +29819,2017-12-11T09:00:00,BMFBOVESPA:VALE3,22.763537 +29820,2017-12-12T09:00:00,BMFBOVESPA:VALE3,23.030895 +29821,2017-12-13T09:00:00,BMFBOVESPA:VALE3,22.986336 +29822,2017-12-14T09:00:00,BMFBOVESPA:VALE3,23.06909 +29823,2017-12-15T09:00:00,BMFBOVESPA:VALE3,23.482855 +29824,2017-12-18T09:00:00,BMFBOVESPA:VALE3,24.087592 +29825,2017-12-19T09:00:00,BMFBOVESPA:VALE3,24.093956 +29826,2017-12-20T09:00:00,BMFBOVESPA:VALE3,24.921492 +29827,2017-12-21T09:00:00,BMFBOVESPA:VALE3,25.290698 +29828,2017-12-22T09:00:00,BMFBOVESPA:VALE3,25.599454 +29829,2017-12-26T09:00:00,BMFBOVESPA:VALE3,25.638054 +29830,2017-12-27T09:00:00,BMFBOVESPA:VALE3,25.644489 +29831,2017-12-28T09:00:00,BMFBOVESPA:VALE3,25.901833 +29832,2018-01-02T09:00:00,BMFBOVESPA:VALE3,26.841146 +29833,2018-01-03T09:00:00,BMFBOVESPA:VALE3,26.680305 +29834,2018-01-04T09:00:00,BMFBOVESPA:VALE3,26.789676 +29835,2018-01-05T09:00:00,BMFBOVESPA:VALE3,27.207864 +29836,2018-01-08T09:00:00,BMFBOVESPA:VALE3,27.812625 +29837,2018-01-09T09:00:00,BMFBOVESPA:VALE3,27.709687 +29838,2018-01-10T09:00:00,BMFBOVESPA:VALE3,27.323669 +29839,2018-01-11T09:00:00,BMFBOVESPA:VALE3,27.85766 +29840,2018-01-12T09:00:00,BMFBOVESPA:VALE3,28.018501 +29841,2018-01-15T09:00:00,BMFBOVESPA:VALE3,27.967033 +29842,2018-01-16T09:00:00,BMFBOVESPA:VALE3,27.214296 +29843,2018-01-17T09:00:00,BMFBOVESPA:VALE3,27.761157 +29844,2018-01-18T09:00:00,BMFBOVESPA:VALE3,27.574581 +29845,2018-01-19T09:00:00,BMFBOVESPA:VALE3,27.587448 +29846,2018-01-22T09:00:00,BMFBOVESPA:VALE3,27.439475 +29847,2018-01-23T09:00:00,BMFBOVESPA:VALE3,26.294285 +29848,2018-01-24T09:00:00,BMFBOVESPA:VALE3,26.879747 +29849,2018-01-26T09:00:00,BMFBOVESPA:VALE3,26.65457 +29850,2018-01-29T09:00:00,BMFBOVESPA:VALE3,26.950517 +29851,2018-01-30T09:00:00,BMFBOVESPA:VALE3,26.680305 +29852,2018-01-31T09:00:00,BMFBOVESPA:VALE3,26.667438 +29853,2018-02-01T09:00:00,BMFBOVESPA:VALE3,26.886182 +29854,2018-02-02T09:00:00,BMFBOVESPA:VALE3,26.24925 +29855,2018-02-05T09:00:00,BMFBOVESPA:VALE3,25.959736 +29856,2018-02-06T09:00:00,BMFBOVESPA:VALE3,27.323669 +29857,2018-02-07T09:00:00,BMFBOVESPA:VALE3,26.834711 +29858,2018-02-08T09:00:00,BMFBOVESPA:VALE3,26.757508 +29859,2018-02-09T09:00:00,BMFBOVESPA:VALE3,27.021287 +29860,2018-02-14T09:00:00,BMFBOVESPA:VALE3,28.63613 +29861,2018-02-15T09:00:00,BMFBOVESPA:VALE3,29.562576 +29862,2018-02-16T09:00:00,BMFBOVESPA:VALE3,29.614044 +29863,2018-02-19T10:00:00,BMFBOVESPA:VALE3,29.884258 +29864,2018-02-20T10:00:00,BMFBOVESPA:VALE3,29.279494 +29865,2018-02-21T10:00:00,BMFBOVESPA:VALE3,28.822706 +29866,2018-02-22T10:00:00,BMFBOVESPA:VALE3,29.382432 +29867,2018-02-23T10:00:00,BMFBOVESPA:VALE3,29.646214 +29868,2018-02-26T10:00:00,BMFBOVESPA:VALE3,30.495454 +29869,2018-02-27T10:00:00,BMFBOVESPA:VALE3,30.450419 +29870,2018-02-28T10:00:00,BMFBOVESPA:VALE3,28.983547 +29871,2018-03-01T10:00:00,BMFBOVESPA:VALE3,28.59753 +29872,2018-03-02T10:00:00,BMFBOVESPA:VALE3,28.147174 +29873,2018-03-05T10:00:00,BMFBOVESPA:VALE3,28.115007 +29874,2018-03-06T10:00:00,BMFBOVESPA:VALE3,27.979901 +29875,2018-03-07T10:00:00,BMFBOVESPA:VALE3,27.881337 +29876,2018-03-08T10:00:00,BMFBOVESPA:VALE3,26.976902 +29877,2018-03-09T10:00:00,BMFBOVESPA:VALE3,27.393332 +29878,2018-03-12T10:00:00,BMFBOVESPA:VALE3,27.627575 +29879,2018-03-13T10:00:00,BMFBOVESPA:VALE3,27.412854 +29880,2018-03-14T10:00:00,BMFBOVESPA:VALE3,27.718668 +29881,2018-03-15T10:00:00,BMFBOVESPA:VALE3,27.588536 +29882,2018-03-16T10:00:00,BMFBOVESPA:VALE3,27.523467 +29883,2018-03-19T10:00:00,BMFBOVESPA:VALE3,26.742659 +29884,2018-03-20T10:00:00,BMFBOVESPA:VALE3,27.067995 +29885,2018-03-21T10:00:00,BMFBOVESPA:VALE3,27.653602 +29886,2018-03-22T10:00:00,BMFBOVESPA:VALE3,27.282719 +29887,2018-03-23T10:00:00,BMFBOVESPA:VALE3,27.067995 +29888,2018-03-26T10:00:00,BMFBOVESPA:VALE3,27.328266 +29889,2018-03-27T10:00:00,BMFBOVESPA:VALE3,26.586499 +29890,2018-03-28T10:00:00,BMFBOVESPA:VALE3,27.028957 +29891,2018-03-29T10:00:00,BMFBOVESPA:VALE3,27.464906 +29892,2018-04-02T10:00:00,BMFBOVESPA:VALE3,27.978939 +29893,2018-04-03T10:00:00,BMFBOVESPA:VALE3,27.894351 +29894,2018-04-04T10:00:00,BMFBOVESPA:VALE3,27.686135 +29895,2018-04-05T10:00:00,BMFBOVESPA:VALE3,28.141607 +29896,2018-04-06T10:00:00,BMFBOVESPA:VALE3,27.809765 +29897,2018-04-09T10:00:00,BMFBOVESPA:VALE3,27.946406 +29898,2018-04-10T10:00:00,BMFBOVESPA:VALE3,29.176177 +29899,2018-04-11T10:00:00,BMFBOVESPA:VALE3,29.046042 +29900,2018-04-12T10:00:00,BMFBOVESPA:VALE3,29.156658 +29901,2018-04-13T10:00:00,BMFBOVESPA:VALE3,29.267271 +29902,2018-04-16T10:00:00,BMFBOVESPA:VALE3,28.980976 +29903,2018-04-17T10:00:00,BMFBOVESPA:VALE3,29.885411 +29904,2018-04-18T10:00:00,BMFBOVESPA:VALE3,30.893954 +29905,2018-04-19T10:00:00,BMFBOVESPA:VALE3,31.121691 +29906,2018-04-20T10:00:00,BMFBOVESPA:VALE3,30.991555 +29907,2018-04-23T10:00:00,BMFBOVESPA:VALE3,30.906967 +29908,2018-04-24T10:00:00,BMFBOVESPA:VALE3,31.434013 +29909,2018-04-25T10:00:00,BMFBOVESPA:VALE3,31.199771 +29910,2018-04-26T10:00:00,BMFBOVESPA:VALE3,31.687775 +29911,2018-04-27T10:00:00,BMFBOVESPA:VALE3,31.460038 +29912,2018-04-30T10:00:00,BMFBOVESPA:VALE3,31.668253 +29913,2018-05-02T10:00:00,BMFBOVESPA:VALE3,31.694281 +29914,2018-05-03T10:00:00,BMFBOVESPA:VALE3,31.941537 +29915,2018-05-04T10:00:00,BMFBOVESPA:VALE3,32.338448 +29916,2018-05-07T10:00:00,BMFBOVESPA:VALE3,32.03914 +29917,2018-05-08T10:00:00,BMFBOVESPA:VALE3,32.006604 +29918,2018-05-09T10:00:00,BMFBOVESPA:VALE3,32.696318 +29919,2018-05-10T10:00:00,BMFBOVESPA:VALE3,33.444593 +29920,2018-05-11T10:00:00,BMFBOVESPA:VALE3,34.24492 +29921,2018-05-14T10:00:00,BMFBOVESPA:VALE3,35.312023 +29922,2018-05-15T10:00:00,BMFBOVESPA:VALE3,35.55928 +29923,2018-05-16T10:00:00,BMFBOVESPA:VALE3,36.372622 +29924,2018-05-17T10:00:00,BMFBOVESPA:VALE3,36.034271 +29925,2018-05-18T10:00:00,BMFBOVESPA:VALE3,35.63736 +29926,2018-05-21T10:00:00,BMFBOVESPA:VALE3,34.485669 +29927,2018-05-22T10:00:00,BMFBOVESPA:VALE3,34.056225 +29928,2018-05-23T10:00:00,BMFBOVESPA:VALE3,33.795955 +29929,2018-05-24T10:00:00,BMFBOVESPA:VALE3,34.134305 +29930,2018-05-25T10:00:00,BMFBOVESPA:VALE3,33.496646 +29931,2018-05-28T10:00:00,BMFBOVESPA:VALE3,33.22987 +29932,2018-05-29T10:00:00,BMFBOVESPA:VALE3,32.637757 +29933,2018-05-30T10:00:00,BMFBOVESPA:VALE3,32.943574 +29934,2018-06-01T10:00:00,BMFBOVESPA:VALE3,34.329506 +29935,2018-06-04T10:00:00,BMFBOVESPA:VALE3,34.173346 +29936,2018-06-05T10:00:00,BMFBOVESPA:VALE3,34.96066 +29937,2018-06-06T10:00:00,BMFBOVESPA:VALE3,36.483235 +29938,2018-06-07T10:00:00,BMFBOVESPA:VALE3,35.37709 +29939,2018-06-08T10:00:00,BMFBOVESPA:VALE3,33.112748 +29940,2018-06-11T10:00:00,BMFBOVESPA:VALE3,33.08672 +29941,2018-06-12T10:00:00,BMFBOVESPA:VALE3,33.639794 +29942,2018-06-13T10:00:00,BMFBOVESPA:VALE3,33.542192 +29943,2018-06-14T10:00:00,BMFBOVESPA:VALE3,33.6463 +29944,2018-06-15T10:00:00,BMFBOVESPA:VALE3,31.967565 +29945,2018-06-18T10:00:00,BMFBOVESPA:VALE3,32.019617 +29946,2018-06-19T10:00:00,BMFBOVESPA:VALE3,31.427505 +29947,2018-06-20T10:00:00,BMFBOVESPA:VALE3,31.75935 +29948,2018-06-21T10:00:00,BMFBOVESPA:VALE3,30.718271 +29949,2018-06-22T10:00:00,BMFBOVESPA:VALE3,31.238809 +29950,2018-06-25T10:00:00,BMFBOVESPA:VALE3,30.685738 +29951,2018-06-26T10:00:00,BMFBOVESPA:VALE3,31.453533 +29952,2018-06-27T10:00:00,BMFBOVESPA:VALE3,31.329906 +29953,2018-06-28T10:00:00,BMFBOVESPA:VALE3,31.928524 +29954,2018-06-29T10:00:00,BMFBOVESPA:VALE3,32.266874 +29955,2018-07-02T10:00:00,BMFBOVESPA:VALE3,31.726814 +29956,2018-07-03T10:00:00,BMFBOVESPA:VALE3,31.206276 +29957,2018-07-04T10:00:00,BMFBOVESPA:VALE3,31.251823 +29958,2018-07-05T10:00:00,BMFBOVESPA:VALE3,32.338448 +29959,2018-07-06T10:00:00,BMFBOVESPA:VALE3,32.754879 +29960,2018-07-10T10:00:00,BMFBOVESPA:VALE3,32.227833 +29961,2018-07-11T10:00:00,BMFBOVESPA:VALE3,31.791883 +29962,2018-07-12T10:00:00,BMFBOVESPA:VALE3,32.826453 +29963,2018-07-13T10:00:00,BMFBOVESPA:VALE3,32.735359 +29964,2018-07-16T10:00:00,BMFBOVESPA:VALE3,32.53365 +29965,2018-07-17T10:00:00,BMFBOVESPA:VALE3,32.989121 +29966,2018-07-18T10:00:00,BMFBOVESPA:VALE3,33.477126 +29967,2018-07-19T10:00:00,BMFBOVESPA:VALE3,32.162766 +29968,2018-07-20T10:00:00,BMFBOVESPA:VALE3,31.700789 +29969,2018-07-23T10:00:00,BMFBOVESPA:VALE3,32.273379 +29970,2018-07-24T10:00:00,BMFBOVESPA:VALE3,33.386032 +29971,2018-07-25T10:00:00,BMFBOVESPA:VALE3,33.672327 +29972,2018-07-26T10:00:00,BMFBOVESPA:VALE3,34.34252 +29973,2018-07-27T10:00:00,BMFBOVESPA:VALE3,34.778472 +29974,2018-07-30T10:00:00,BMFBOVESPA:VALE3,35.351065 +29975,2018-07-31T10:00:00,BMFBOVESPA:VALE3,35.682907 +29976,2018-08-01T10:00:00,BMFBOVESPA:VALE3,34.52471 +29977,2018-08-02T10:00:00,BMFBOVESPA:VALE3,34.381561 +29978,2018-08-03T10:00:00,BMFBOVESPA:VALE3,35.175511 +29979,2018-08-06T10:00:00,BMFBOVESPA:VALE3,35.075107 +29980,2018-08-07T10:00:00,BMFBOVESPA:VALE3,35.309386 +29981,2018-08-08T10:00:00,BMFBOVESPA:VALE3,35.075107 +29982,2018-08-09T10:00:00,BMFBOVESPA:VALE3,34.700257 +29983,2018-08-10T10:00:00,BMFBOVESPA:VALE3,34.613238 +29984,2018-08-13T10:00:00,BMFBOVESPA:VALE3,34.994781 +29985,2018-08-14T10:00:00,BMFBOVESPA:VALE3,35.316079 +29986,2018-08-15T10:00:00,BMFBOVESPA:VALE3,33.743055 +29987,2018-08-16T10:00:00,BMFBOVESPA:VALE3,33.281189 +29988,2018-08-17T10:00:00,BMFBOVESPA:VALE3,34.00411 +29989,2018-08-20T10:00:00,BMFBOVESPA:VALE3,34.432508 +29990,2018-08-21T10:00:00,BMFBOVESPA:VALE3,34.626627 +29991,2018-08-22T10:00:00,BMFBOVESPA:VALE3,35.67754 +29992,2018-08-23T10:00:00,BMFBOVESPA:VALE3,35.711008 +29993,2018-08-24T10:00:00,BMFBOVESPA:VALE3,36.246509 +29994,2018-08-27T10:00:00,BMFBOVESPA:VALE3,37.263952 +29995,2018-08-28T10:00:00,BMFBOVESPA:VALE3,37.250567 +29996,2018-08-29T10:00:00,BMFBOVESPA:VALE3,36.962736 +29997,2018-08-30T10:00:00,BMFBOVESPA:VALE3,36.527644 +29998,2018-08-31T10:00:00,BMFBOVESPA:VALE3,35.891739 +29999,2018-09-03T10:00:00,BMFBOVESPA:VALE3,36.179569 +30000,2018-09-04T10:00:00,BMFBOVESPA:VALE3,34.807357 +30001,2018-09-05T10:00:00,BMFBOVESPA:VALE3,34.907764 +30002,2018-09-06T10:00:00,BMFBOVESPA:VALE3,35.798028 +30003,2018-09-10T10:00:00,BMFBOVESPA:VALE3,35.623992 +30004,2018-09-11T10:00:00,BMFBOVESPA:VALE3,35.202287 +30005,2018-09-12T10:00:00,BMFBOVESPA:VALE3,35.777947 +30006,2018-09-13T10:00:00,BMFBOVESPA:VALE3,35.998839 +30007,2018-09-14T10:00:00,BMFBOVESPA:VALE3,36.949349 +30008,2018-09-17T10:00:00,BMFBOVESPA:VALE3,36.842249 +30009,2018-09-18T10:00:00,BMFBOVESPA:VALE3,38.381805 +30010,2018-09-19T10:00:00,BMFBOVESPA:VALE3,39.211828 +30011,2018-09-20T10:00:00,BMFBOVESPA:VALE3,39.707162 +30012,2018-09-21T10:00:00,BMFBOVESPA:VALE3,40.8384 +30013,2018-09-24T10:00:00,BMFBOVESPA:VALE3,40.29621 +30014,2018-09-25T10:00:00,BMFBOVESPA:VALE3,41.634955 +30015,2018-09-26T10:00:00,BMFBOVESPA:VALE3,40.169027 +30016,2018-09-27T10:00:00,BMFBOVESPA:VALE3,39.814261 +30017,2018-09-28T10:00:00,BMFBOVESPA:VALE3,40.041848 +30018,2018-10-01T10:00:00,BMFBOVESPA:VALE3,40.430085 +30019,2018-10-02T10:00:00,BMFBOVESPA:VALE3,40.965582 +30020,2018-10-03T10:00:00,BMFBOVESPA:VALE3,40.128867 +30021,2018-10-04T10:00:00,BMFBOVESPA:VALE3,39.359088 +30022,2018-10-05T10:00:00,BMFBOVESPA:VALE3,38.482212 +30023,2018-10-08T10:00:00,BMFBOVESPA:VALE3,38.187686 +30024,2018-10-09T10:00:00,BMFBOVESPA:VALE3,38.62278 +30025,2018-10-10T10:00:00,BMFBOVESPA:VALE3,37.411214 +30026,2018-10-11T10:00:00,BMFBOVESPA:VALE3,37.806145 +30027,2018-10-15T10:00:00,BMFBOVESPA:VALE3,38.602696 +30028,2018-10-16T10:00:00,BMFBOVESPA:VALE3,38.62278 +30029,2018-10-17T10:00:00,BMFBOVESPA:VALE3,39.359088 +30030,2018-10-18T10:00:00,BMFBOVESPA:VALE3,37.819532 +30031,2018-10-19T10:00:00,BMFBOVESPA:VALE3,37.839613 +30032,2018-10-22T10:00:00,BMFBOVESPA:VALE3,39.071258 +30033,2018-10-23T10:00:00,BMFBOVESPA:VALE3,37.986875 +30034,2018-10-24T10:00:00,BMFBOVESPA:VALE3,36.433932 +30035,2018-10-25T10:00:00,BMFBOVESPA:VALE3,36.554419 +30036,2018-10-26T10:00:00,BMFBOVESPA:VALE3,37.217096 +30037,2018-10-29T10:00:00,BMFBOVESPA:VALE3,35.543665 +30038,2018-10-30T10:00:00,BMFBOVESPA:VALE3,36.059082 +30039,2018-10-31T10:00:00,BMFBOVESPA:VALE3,37.9601 +30040,2018-11-01T10:00:00,BMFBOVESPA:VALE3,38.488904 +30041,2018-11-05T09:00:00,BMFBOVESPA:VALE3,38.508985 +30042,2018-11-06T09:00:00,BMFBOVESPA:VALE3,38.308174 +30043,2018-11-07T09:00:00,BMFBOVESPA:VALE3,38.549148 +30044,2018-11-08T09:00:00,BMFBOVESPA:VALE3,38.167606 +30045,2018-11-09T09:00:00,BMFBOVESPA:VALE3,36.581195 +30046,2018-11-12T09:00:00,BMFBOVESPA:VALE3,36.715067 +30047,2018-11-13T09:00:00,BMFBOVESPA:VALE3,37.665577 +30048,2018-11-14T09:00:00,BMFBOVESPA:VALE3,36.922573 +30049,2018-11-16T09:00:00,BMFBOVESPA:VALE3,37.585253 +30050,2018-11-19T09:00:00,BMFBOVESPA:VALE3,37.063141 +30051,2018-11-21T09:00:00,BMFBOVESPA:VALE3,36.500868 +30052,2018-11-22T09:00:00,BMFBOVESPA:VALE3,36.172877 +30053,2018-11-23T09:00:00,BMFBOVESPA:VALE3,33.702891 +30054,2018-11-26T09:00:00,BMFBOVESPA:VALE3,33.548937 +30055,2018-11-27T09:00:00,BMFBOVESPA:VALE3,33.415061 +30056,2018-11-28T09:00:00,BMFBOVESPA:VALE3,35.008168 +30057,2018-11-29T09:00:00,BMFBOVESPA:VALE3,34.807357 +30058,2018-11-30T09:00:00,BMFBOVESPA:VALE3,35.342854 +30059,2018-12-03T09:00:00,BMFBOVESPA:VALE3,36.219733 +30060,2018-12-04T09:00:00,BMFBOVESPA:VALE3,35.396405 +30061,2018-12-05T09:00:00,BMFBOVESPA:VALE3,35.342854 +30062,2018-12-06T09:00:00,BMFBOVESPA:VALE3,35.008168 +30063,2018-12-07T09:00:00,BMFBOVESPA:VALE3,34.332103 +30064,2018-12-10T09:00:00,BMFBOVESPA:VALE3,33.602488 +30065,2018-12-11T09:00:00,BMFBOVESPA:VALE3,33.870235 +30066,2018-12-12T09:00:00,BMFBOVESPA:VALE3,33.71628 +30067,2018-12-13T09:00:00,BMFBOVESPA:VALE3,33.870235 +30068,2018-12-14T09:00:00,BMFBOVESPA:VALE3,34.057661 +30069,2018-12-17T09:00:00,BMFBOVESPA:VALE3,34.305328 +30070,2018-12-18T09:00:00,BMFBOVESPA:VALE3,34.432508 +30071,2018-12-19T09:00:00,BMFBOVESPA:VALE3,33.475305 +30072,2018-12-20T09:00:00,BMFBOVESPA:VALE3,33.341432 +30073,2018-12-21T09:00:00,BMFBOVESPA:VALE3,34.044273 +30074,2018-12-26T09:00:00,BMFBOVESPA:VALE3,33.763136 +30075,2018-12-27T09:00:00,BMFBOVESPA:VALE3,33.133926 +30076,2018-12-28T09:00:00,BMFBOVESPA:VALE3,34.137985 +30077,2019-01-02T09:00:00,BMFBOVESPA:VALE3,34.198228 +30078,2019-01-03T09:00:00,BMFBOVESPA:VALE3,32.79924 +30079,2019-01-04T09:00:00,BMFBOVESPA:VALE3,34.934537 +30080,2019-01-07T09:00:00,BMFBOVESPA:VALE3,34.747114 +30081,2019-01-08T09:00:00,BMFBOVESPA:VALE3,35.0818 +30082,2019-01-09T09:00:00,BMFBOVESPA:VALE3,35.938595 +30083,2019-01-10T09:00:00,BMFBOVESPA:VALE3,35.543665 +30084,2019-01-11T09:00:00,BMFBOVESPA:VALE3,35.061719 +30085,2019-01-14T09:00:00,BMFBOVESPA:VALE3,35.208979 +30086,2019-01-15T09:00:00,BMFBOVESPA:VALE3,35.041636 +30087,2019-01-16T09:00:00,BMFBOVESPA:VALE3,35.24245 +30088,2019-01-17T09:00:00,BMFBOVESPA:VALE3,36.300057 +30089,2019-01-18T09:00:00,BMFBOVESPA:VALE3,36.654823 +30090,2019-01-21T09:00:00,BMFBOVESPA:VALE3,37.002897 +30091,2019-01-22T09:00:00,BMFBOVESPA:VALE3,36.869025 +30092,2019-01-23T09:00:00,BMFBOVESPA:VALE3,37.250567 +30093,2019-01-24T09:00:00,BMFBOVESPA:VALE3,37.585253 +30094,2019-01-28T09:00:00,BMFBOVESPA:VALE3,28.367997 +30095,2019-01-29T09:00:00,BMFBOVESPA:VALE3,28.608971 +30096,2019-01-30T09:00:00,BMFBOVESPA:VALE3,31.192746 +30097,2019-01-31T09:00:00,BMFBOVESPA:VALE3,30.456437 +30098,2019-02-01T09:00:00,BMFBOVESPA:VALE3,30.958467 +30099,2019-02-04T09:00:00,BMFBOVESPA:VALE3,29.907552 +30100,2019-02-05T09:00:00,BMFBOVESPA:VALE3,29.880777 +30101,2019-02-06T09:00:00,BMFBOVESPA:VALE3,28.421545 +30102,2019-02-07T09:00:00,BMFBOVESPA:VALE3,27.839192 +30103,2019-02-08T09:00:00,BMFBOVESPA:VALE3,28.890106 +30104,2019-02-11T09:00:00,BMFBOVESPA:VALE3,28.127022 +30105,2019-02-12T09:00:00,BMFBOVESPA:VALE3,29.65319 +30106,2019-02-13T09:00:00,BMFBOVESPA:VALE3,30.449745 +30107,2019-02-14T09:00:00,BMFBOVESPA:VALE3,30.563537 +30108,2019-02-15T09:00:00,BMFBOVESPA:VALE3,30.7108 +30109,2019-02-18T10:00:00,BMFBOVESPA:VALE3,30.289094 +30110,2019-02-19T10:00:00,BMFBOVESPA:VALE3,30.449745 +30111,2019-02-20T10:00:00,BMFBOVESPA:VALE3,30.657248 +30112,2019-02-21T10:00:00,BMFBOVESPA:VALE3,30.376113 +30113,2019-02-22T10:00:00,BMFBOVESPA:VALE3,31.453803 +30114,2019-02-25T10:00:00,BMFBOVESPA:VALE3,31.54082 +30115,2019-02-26T10:00:00,BMFBOVESPA:VALE3,31.594371 +30116,2019-02-27T10:00:00,BMFBOVESPA:VALE3,31.346704 +30117,2019-02-28T10:00:00,BMFBOVESPA:VALE3,31.527432 +30118,2019-03-01T10:00:00,BMFBOVESPA:VALE3,31.28646 +30119,2019-03-06T10:00:00,BMFBOVESPA:VALE3,32.163336 +30120,2019-03-07T10:00:00,BMFBOVESPA:VALE3,32.705529 +30121,2019-03-08T10:00:00,BMFBOVESPA:VALE3,32.698833 +30122,2019-03-11T10:00:00,BMFBOVESPA:VALE3,33.388289 +30123,2019-03-12T10:00:00,BMFBOVESPA:VALE3,33.448532 +30124,2019-03-13T10:00:00,BMFBOVESPA:VALE3,33.937174 +30125,2019-03-14T10:00:00,BMFBOVESPA:VALE3,33.943866 +30126,2019-03-15T10:00:00,BMFBOVESPA:VALE3,33.836767 +30127,2019-03-18T10:00:00,BMFBOVESPA:VALE3,33.776523 +30128,2019-03-19T10:00:00,BMFBOVESPA:VALE3,34.740421 +30129,2019-03-20T10:00:00,BMFBOVESPA:VALE3,33.843462 +30130,2019-03-21T10:00:00,BMFBOVESPA:VALE3,34.064353 +30131,2019-03-22T10:00:00,BMFBOVESPA:VALE3,33.50208 +30132,2019-03-25T10:00:00,BMFBOVESPA:VALE3,33.167394 +30133,2019-03-26T10:00:00,BMFBOVESPA:VALE3,33.656036 +30134,2019-03-27T10:00:00,BMFBOVESPA:VALE3,33.200862 +30135,2019-03-28T10:00:00,BMFBOVESPA:VALE3,33.000051 +30136,2019-03-29T10:00:00,BMFBOVESPA:VALE3,34.091129 +30137,2019-04-01T10:00:00,BMFBOVESPA:VALE3,35.208979 +30138,2019-04-02T10:00:00,BMFBOVESPA:VALE3,34.55969 +30139,2019-04-03T10:00:00,BMFBOVESPA:VALE3,34.660094 +30140,2019-04-04T10:00:00,BMFBOVESPA:VALE3,34.914457 +30141,2019-04-05T10:00:00,BMFBOVESPA:VALE3,34.79397 +30142,2019-04-08T10:00:00,BMFBOVESPA:VALE3,35.737784 +30143,2019-04-09T10:00:00,BMFBOVESPA:VALE3,35.041636 +30144,2019-04-10T10:00:00,BMFBOVESPA:VALE3,34.646706 +30145,2019-04-11T10:00:00,BMFBOVESPA:VALE3,34.66679 +30146,2019-04-12T10:00:00,BMFBOVESPA:VALE3,34.459283 +30147,2019-04-15T10:00:00,BMFBOVESPA:VALE3,34.358879 +30148,2019-04-16T10:00:00,BMFBOVESPA:VALE3,35.543665 +30149,2019-04-17T10:00:00,BMFBOVESPA:VALE3,34.9747 +30150,2019-04-18T10:00:00,BMFBOVESPA:VALE3,35.195594 +30151,2019-04-22T10:00:00,BMFBOVESPA:VALE3,34.338796 +30152,2019-04-23T10:00:00,BMFBOVESPA:VALE3,34.753806 +30153,2019-04-24T10:00:00,BMFBOVESPA:VALE3,33.709587 +30154,2019-04-25T10:00:00,BMFBOVESPA:VALE3,33.689507 +30155,2019-04-26T10:00:00,BMFBOVESPA:VALE3,33.749748 +30156,2019-04-29T10:00:00,BMFBOVESPA:VALE3,33.635956 +30157,2019-04-30T10:00:00,BMFBOVESPA:VALE3,33.535548 +30158,2019-05-02T10:00:00,BMFBOVESPA:VALE3,32.759077 +30159,2019-05-03T10:00:00,BMFBOVESPA:VALE3,33.736363 +30160,2019-05-06T10:00:00,BMFBOVESPA:VALE3,33.241026 +30161,2019-05-07T10:00:00,BMFBOVESPA:VALE3,33.267802 +30162,2019-05-08T10:00:00,BMFBOVESPA:VALE3,32.79924 +30163,2019-05-09T10:00:00,BMFBOVESPA:VALE3,32.49133 +30164,2019-05-10T10:00:00,BMFBOVESPA:VALE3,33.107151 +30165,2019-05-13T10:00:00,BMFBOVESPA:VALE3,31.748326 +30166,2019-05-14T10:00:00,BMFBOVESPA:VALE3,31.855425 +30167,2019-05-15T10:00:00,BMFBOVESPA:VALE3,32.0964 +30168,2019-05-16T10:00:00,BMFBOVESPA:VALE3,31.058874 +30169,2019-05-17T10:00:00,BMFBOVESPA:VALE3,31.942444 +30170,2019-05-20T10:00:00,BMFBOVESPA:VALE3,31.293153 +30171,2019-05-21T10:00:00,BMFBOVESPA:VALE3,31.734938 +30172,2019-05-22T10:00:00,BMFBOVESPA:VALE3,31.768406 +30173,2019-05-23T10:00:00,BMFBOVESPA:VALE3,32.009381 +30174,2019-05-24T10:00:00,BMFBOVESPA:VALE3,32.337374 +30175,2019-05-27T10:00:00,BMFBOVESPA:VALE3,33.595793 +30176,2019-05-28T10:00:00,BMFBOVESPA:VALE3,33.635956 +30177,2019-05-29T10:00:00,BMFBOVESPA:VALE3,33.267802 +30178,2019-05-30T10:00:00,BMFBOVESPA:VALE3,33.475305 +30179,2019-05-31T10:00:00,BMFBOVESPA:VALE3,32.79924 +30180,2019-06-03T10:00:00,BMFBOVESPA:VALE3,32.685448 +30181,2019-06-04T10:00:00,BMFBOVESPA:VALE3,32.872872 +30182,2019-06-05T10:00:00,BMFBOVESPA:VALE3,32.390923 +30183,2019-06-06T10:00:00,BMFBOVESPA:VALE3,32.665365 +30184,2019-06-07T10:00:00,BMFBOVESPA:VALE3,32.571654 +30185,2019-06-10T10:00:00,BMFBOVESPA:VALE3,32.357455 +30186,2019-06-11T10:00:00,BMFBOVESPA:VALE3,34.425815 +30187,2019-06-12T10:00:00,BMFBOVESPA:VALE3,34.465979 +30188,2019-06-13T10:00:00,BMFBOVESPA:VALE3,34.70695 +30189,2019-06-14T10:00:00,BMFBOVESPA:VALE3,34.405735 +30190,2019-06-17T10:00:00,BMFBOVESPA:VALE3,33.602488 +30191,2019-06-18T10:00:00,BMFBOVESPA:VALE3,34.807357 +30192,2019-06-19T10:00:00,BMFBOVESPA:VALE3,35.008168 +30193,2019-06-21T10:00:00,BMFBOVESPA:VALE3,35.10188 +30194,2019-06-24T10:00:00,BMFBOVESPA:VALE3,35.075107 +30195,2019-06-25T10:00:00,BMFBOVESPA:VALE3,34.392347 +30196,2019-06-26T10:00:00,BMFBOVESPA:VALE3,34.526222 +30197,2019-06-27T10:00:00,BMFBOVESPA:VALE3,34.606546 +30198,2019-06-28T10:00:00,BMFBOVESPA:VALE3,34.68687 +30199,2019-07-01T10:00:00,BMFBOVESPA:VALE3,35.911823 +30200,2019-07-02T10:00:00,BMFBOVESPA:VALE3,34.399039 +30201,2019-07-03T10:00:00,BMFBOVESPA:VALE3,34.332103 +30202,2019-07-04T10:00:00,BMFBOVESPA:VALE3,34.586463 +30203,2019-07-05T10:00:00,BMFBOVESPA:VALE3,33.709587 +30204,2019-07-08T10:00:00,BMFBOVESPA:VALE3,34.104517 +30205,2019-07-10T10:00:00,BMFBOVESPA:VALE3,34.894376 +30206,2019-07-11T10:00:00,BMFBOVESPA:VALE3,34.840825 +30207,2019-07-12T10:00:00,BMFBOVESPA:VALE3,34.680177 +30208,2019-07-15T10:00:00,BMFBOVESPA:VALE3,35.269223 +30209,2019-07-16T10:00:00,BMFBOVESPA:VALE3,35.510197 +30210,2019-07-17T10:00:00,BMFBOVESPA:VALE3,35.269223 +30211,2019-07-18T10:00:00,BMFBOVESPA:VALE3,35.202287 +30212,2019-07-19T10:00:00,BMFBOVESPA:VALE3,35.289306 +30213,2019-07-22T10:00:00,BMFBOVESPA:VALE3,35.108575 +30214,2019-07-23T10:00:00,BMFBOVESPA:VALE3,34.646706 +30215,2019-07-24T10:00:00,BMFBOVESPA:VALE3,33.903706 +30216,2019-07-25T10:00:00,BMFBOVESPA:VALE3,33.796606 +30217,2019-07-26T10:00:00,BMFBOVESPA:VALE3,33.622568 +30218,2019-07-29T10:00:00,BMFBOVESPA:VALE3,33.642648 +30219,2019-07-30T10:00:00,BMFBOVESPA:VALE3,33.475305 +30220,2019-07-31T10:00:00,BMFBOVESPA:VALE3,33.341432 +30221,2019-08-01T10:00:00,BMFBOVESPA:VALE3,32.397618 +30222,2019-08-02T10:00:00,BMFBOVESPA:VALE3,32.022768 +30223,2019-08-05T10:00:00,BMFBOVESPA:VALE3,30.791124 +30224,2019-08-06T10:00:00,BMFBOVESPA:VALE3,31.206134 +30225,2019-08-07T10:00:00,BMFBOVESPA:VALE3,31.112422 +30226,2019-08-08T10:00:00,BMFBOVESPA:VALE3,31.580983 +30227,2019-08-09T10:00:00,BMFBOVESPA:VALE3,30.449745 +30228,2019-08-12T10:00:00,BMFBOVESPA:VALE3,30.228851 +30229,2019-08-13T10:00:00,BMFBOVESPA:VALE3,31.12581 +30230,2019-08-14T10:00:00,BMFBOVESPA:VALE3,30.041427 +30231,2019-08-15T10:00:00,BMFBOVESPA:VALE3,29.378747 +30232,2019-08-16T10:00:00,BMFBOVESPA:VALE3,29.244873 +30233,2019-08-19T10:00:00,BMFBOVESPA:VALE3,29.2181 +30234,2019-08-20T10:00:00,BMFBOVESPA:VALE3,29.345279 +30235,2019-08-21T10:00:00,BMFBOVESPA:VALE3,29.552786 +30236,2019-08-22T10:00:00,BMFBOVESPA:VALE3,29.378747 +30237,2019-08-23T10:00:00,BMFBOVESPA:VALE3,28.97043 +30238,2019-08-26T10:00:00,BMFBOVESPA:VALE3,28.649132 +30239,2019-08-27T10:00:00,BMFBOVESPA:VALE3,28.997206 +30240,2019-08-28T10:00:00,BMFBOVESPA:VALE3,29.104305 +30241,2019-08-29T10:00:00,BMFBOVESPA:VALE3,30.188687 +30242,2019-08-30T10:00:00,BMFBOVESPA:VALE3,30.503293 +30243,2019-09-02T10:00:00,BMFBOVESPA:VALE3,30.797816 +30244,2019-09-03T10:00:00,BMFBOVESPA:VALE3,30.469825 +30245,2019-09-04T10:00:00,BMFBOVESPA:VALE3,31.139197 +30246,2019-09-05T10:00:00,BMFBOVESPA:VALE3,31.139197 +30247,2019-09-06T10:00:00,BMFBOVESPA:VALE3,31.092342 +30248,2019-09-09T10:00:00,BMFBOVESPA:VALE3,32.056236 +30249,2019-09-10T10:00:00,BMFBOVESPA:VALE3,32.290519 +30250,2019-09-11T10:00:00,BMFBOVESPA:VALE3,32.0964 +30251,2019-09-12T10:00:00,BMFBOVESPA:VALE3,33.261106 +30252,2019-09-13T10:00:00,BMFBOVESPA:VALE3,33.328045 +30253,2019-09-16T10:00:00,BMFBOVESPA:VALE3,32.524798 +30254,2019-09-17T10:00:00,BMFBOVESPA:VALE3,32.732304 +30255,2019-09-18T10:00:00,BMFBOVESPA:VALE3,32.397618 +30256,2019-09-19T10:00:00,BMFBOVESPA:VALE3,32.344067 +30257,2019-09-20T10:00:00,BMFBOVESPA:VALE3,32.411003 +30258,2019-09-23T10:00:00,BMFBOVESPA:VALE3,32.196804 +30259,2019-09-24T10:00:00,BMFBOVESPA:VALE3,31.41364 +30260,2019-09-25T10:00:00,BMFBOVESPA:VALE3,32.036157 +30261,2019-09-26T10:00:00,BMFBOVESPA:VALE3,32.036157 +30262,2019-09-27T10:00:00,BMFBOVESPA:VALE3,31.902281 +30263,2019-09-30T10:00:00,BMFBOVESPA:VALE3,31.962525 +30264,2019-10-01T10:00:00,BMFBOVESPA:VALE3,31.935749 +30265,2019-10-02T10:00:00,BMFBOVESPA:VALE3,30.188687 +30266,2019-10-03T10:00:00,BMFBOVESPA:VALE3,30.416274 +30267,2019-10-04T10:00:00,BMFBOVESPA:VALE3,31.186053 +30268,2019-10-07T10:00:00,BMFBOVESPA:VALE3,30.817899 +30269,2019-10-08T10:00:00,BMFBOVESPA:VALE3,30.33595 +30270,2019-10-09T10:00:00,BMFBOVESPA:VALE3,30.570229 +30271,2019-10-10T10:00:00,BMFBOVESPA:VALE3,31.621146 +30272,2019-10-11T10:00:00,BMFBOVESPA:VALE3,32.558266 +30273,2019-10-14T10:00:00,BMFBOVESPA:VALE3,32.123176 +30274,2019-10-15T10:00:00,BMFBOVESPA:VALE3,32.069625 +30275,2019-10-16T10:00:00,BMFBOVESPA:VALE3,31.326621 +30276,2019-10-17T10:00:00,BMFBOVESPA:VALE3,31.266377 +30277,2019-10-18T10:00:00,BMFBOVESPA:VALE3,30.811204 +30278,2019-10-21T10:00:00,BMFBOVESPA:VALE3,31.601063 +30279,2019-10-22T10:00:00,BMFBOVESPA:VALE3,31.661307 +30280,2019-10-23T10:00:00,BMFBOVESPA:VALE3,31.534127 +30281,2019-10-24T10:00:00,BMFBOVESPA:VALE3,31.293153 +30282,2019-10-25T10:00:00,BMFBOVESPA:VALE3,32.504717 +30283,2019-10-28T10:00:00,BMFBOVESPA:VALE3,32.598429 +30284,2019-10-29T10:00:00,BMFBOVESPA:VALE3,32.564961 +30285,2019-10-30T10:00:00,BMFBOVESPA:VALE3,32.524798 +30286,2019-10-31T10:00:00,BMFBOVESPA:VALE3,31.594371 +30287,2019-11-01T10:00:00,BMFBOVESPA:VALE3,32.424391 +30288,2019-11-04T10:00:00,BMFBOVESPA:VALE3,33.348126 +30289,2019-11-05T10:00:00,BMFBOVESPA:VALE3,33.381593 +30290,2019-11-06T10:00:00,BMFBOVESPA:VALE3,33.261106 +30291,2019-11-07T10:00:00,BMFBOVESPA:VALE3,33.542244 +30292,2019-11-08T10:00:00,BMFBOVESPA:VALE3,32.919727 +30293,2019-11-11T10:00:00,BMFBOVESPA:VALE3,32.216887 +30294,2019-11-12T10:00:00,BMFBOVESPA:VALE3,32.062932 +30295,2019-11-13T10:00:00,BMFBOVESPA:VALE3,31.54082 +30296,2019-11-14T10:00:00,BMFBOVESPA:VALE3,31.460496 +30297,2019-11-18T10:00:00,BMFBOVESPA:VALE3,31.868814 +30298,2019-11-19T10:00:00,BMFBOVESPA:VALE3,32.24366 +30299,2019-11-21T10:00:00,BMFBOVESPA:VALE3,32.411003 +30300,2019-11-22T10:00:00,BMFBOVESPA:VALE3,33.488693 +30301,2019-11-25T10:00:00,BMFBOVESPA:VALE3,34.044273 +30302,2019-11-26T10:00:00,BMFBOVESPA:VALE3,34.285247 +30303,2019-11-27T10:00:00,BMFBOVESPA:VALE3,33.85685 +30304,2019-11-28T10:00:00,BMFBOVESPA:VALE3,33.71628 +30305,2019-11-29T10:00:00,BMFBOVESPA:VALE3,33.455225 +30306,2019-12-02T10:00:00,BMFBOVESPA:VALE3,34.365571 +30307,2019-12-03T10:00:00,BMFBOVESPA:VALE3,33.749748 +30308,2019-12-04T10:00:00,BMFBOVESPA:VALE3,34.084434 +30309,2019-12-05T10:00:00,BMFBOVESPA:VALE3,34.104517 +30310,2019-12-06T10:00:00,BMFBOVESPA:VALE3,34.372264 +30311,2019-12-09T10:00:00,BMFBOVESPA:VALE3,34.432508 +30312,2019-12-10T10:00:00,BMFBOVESPA:VALE3,34.27186 +30313,2019-12-11T10:00:00,BMFBOVESPA:VALE3,34.693565 +30314,2019-12-12T10:00:00,BMFBOVESPA:VALE3,35.443261 +30315,2019-12-13T10:00:00,BMFBOVESPA:VALE3,35.985451 +30316,2019-12-16T10:00:00,BMFBOVESPA:VALE3,35.704316 +30317,2019-12-17T10:00:00,BMFBOVESPA:VALE3,35.711008 +30318,2019-12-18T10:00:00,BMFBOVESPA:VALE3,35.791335 +30319,2019-12-19T10:00:00,BMFBOVESPA:VALE3,36.146102 +30320,2019-12-20T10:00:00,BMFBOVESPA:VALE3,36.674906 +30321,2019-12-23T10:00:00,BMFBOVESPA:VALE3,36.534339 +30322,2019-12-26T10:00:00,BMFBOVESPA:VALE3,36.674906 +30323,2019-12-27T10:00:00,BMFBOVESPA:VALE3,36.829057 +30324,2019-12-30T10:00:00,BMFBOVESPA:VALE3,36.622924 +30325,2020-01-02T10:00:00,BMFBOVESPA:VALE3,37.330649 +30326,2020-01-03T10:00:00,BMFBOVESPA:VALE3,37.055804 +30327,2020-01-06T10:00:00,BMFBOVESPA:VALE3,36.83593 +30328,2020-01-07T10:00:00,BMFBOVESPA:VALE3,37.103902 +30329,2020-01-08T10:00:00,BMFBOVESPA:VALE3,37.110771 +30330,2020-01-09T10:00:00,BMFBOVESPA:VALE3,36.622924 +30331,2020-01-10T10:00:00,BMFBOVESPA:VALE3,36.664152 +30332,2020-01-13T10:00:00,BMFBOVESPA:VALE3,37.997143 +30333,2020-01-14T10:00:00,BMFBOVESPA:VALE3,38.23076 +30334,2020-01-15T10:00:00,BMFBOVESPA:VALE3,38.107081 +30335,2020-01-16T10:00:00,BMFBOVESPA:VALE3,37.907818 +30336,2020-01-17T10:00:00,BMFBOVESPA:VALE3,39.165229 +30337,2020-01-20T10:00:00,BMFBOVESPA:VALE3,39.41259 +30338,2020-01-21T10:00:00,BMFBOVESPA:VALE3,38.498733 +30339,2020-01-22T10:00:00,BMFBOVESPA:VALE3,38.684252 +30340,2020-01-23T10:00:00,BMFBOVESPA:VALE3,38.134566 +30341,2020-01-24T10:00:00,BMFBOVESPA:VALE3,36.966479 +30342,2020-01-27T10:00:00,BMFBOVESPA:VALE3,34.705889 +30343,2020-01-28T10:00:00,BMFBOVESPA:VALE3,35.179996 +30344,2020-01-29T10:00:00,BMFBOVESPA:VALE3,34.870796 +30345,2020-01-30T10:00:00,BMFBOVESPA:VALE3,35.386128 +30346,2020-01-31T10:00:00,BMFBOVESPA:VALE3,34.540984 +30347,2020-02-03T10:00:00,BMFBOVESPA:VALE3,34.980734 +30348,2020-02-04T10:00:00,BMFBOVESPA:VALE3,35.915203 +30349,2020-02-05T10:00:00,BMFBOVESPA:VALE3,36.409923 +30350,2020-02-06T10:00:00,BMFBOVESPA:VALE3,36.609182 +30351,2020-02-07T10:00:00,BMFBOVESPA:VALE3,35.798393 +30352,2020-02-10T10:00:00,BMFBOVESPA:VALE3,34.486015 +30353,2020-02-11T10:00:00,BMFBOVESPA:VALE3,35.764038 +30354,2020-02-12T10:00:00,BMFBOVESPA:VALE3,36.46489 +30355,2020-02-13T10:00:00,BMFBOVESPA:VALE3,35.825878 +30356,2020-02-14T10:00:00,BMFBOVESPA:VALE3,35.042574 +30357,2020-02-17T10:00:00,BMFBOVESPA:VALE3,36.698507 +30358,2020-02-18T10:00:00,BMFBOVESPA:VALE3,36.27937 +30359,2020-02-19T10:00:00,BMFBOVESPA:VALE3,36.286242 +30360,2020-02-20T10:00:00,BMFBOVESPA:VALE3,35.867106 +30361,2020-02-21T10:00:00,BMFBOVESPA:VALE3,34.444789 +30362,2020-02-26T10:00:00,BMFBOVESPA:VALE3,31.160405 +30363,2020-02-27T10:00:00,BMFBOVESPA:VALE3,30.555751 +30364,2020-02-28T10:00:00,BMFBOVESPA:VALE3,30.445813 +30365,2020-03-02T10:00:00,BMFBOVESPA:VALE3,31.854387 +30366,2020-03-03T10:00:00,BMFBOVESPA:VALE3,31.847514 +30367,2020-03-04T10:00:00,BMFBOVESPA:VALE3,33.372898 +30368,2020-03-05T10:00:00,BMFBOVESPA:VALE3,32.191069 +30369,2020-03-06T10:00:00,BMFBOVESPA:VALE3,30.651946 +30370,2020-03-09T10:00:00,BMFBOVESPA:VALE3,25.993346 +30371,2020-03-10T10:00:00,BMFBOVESPA:VALE3,30.789368 +30372,2020-03-11T10:00:00,BMFBOVESPA:VALE3,27.992834 +30373,2020-03-12T10:00:00,BMFBOVESPA:VALE3,24.289312 +30374,2020-03-13T10:00:00,BMFBOVESPA:VALE3,29.47699 +30375,2020-03-16T10:00:00,BMFBOVESPA:VALE3,26.824747 +30376,2020-03-17T10:00:00,BMFBOVESPA:VALE3,28.521905 +30377,2020-03-18T10:00:00,BMFBOVESPA:VALE3,26.556775 +30378,2020-03-19T10:00:00,BMFBOVESPA:VALE3,25.01078 +30379,2020-03-20T10:00:00,BMFBOVESPA:VALE3,24.179375 +30380,2020-03-23T10:00:00,BMFBOVESPA:VALE3,23.430425 +30381,2020-03-24T10:00:00,BMFBOVESPA:VALE3,25.862793 +30382,2020-03-25T10:00:00,BMFBOVESPA:VALE3,28.068413 +30383,2020-03-26T10:00:00,BMFBOVESPA:VALE3,28.85859 +30384,2020-03-27T10:00:00,BMFBOVESPA:VALE3,27.553081 +30385,2020-03-30T10:00:00,BMFBOVESPA:VALE3,28.700555 +30386,2020-03-31T10:00:00,BMFBOVESPA:VALE3,29.696864 +30387,2020-04-01T10:00:00,BMFBOVESPA:VALE3,29.799929 +30388,2020-04-02T10:00:00,BMFBOVESPA:VALE3,29.394535 +30389,2020-04-03T10:00:00,BMFBOVESPA:VALE3,27.827926 +30390,2020-04-06T10:00:00,BMFBOVESPA:VALE3,29.635024 +30391,2020-04-07T10:00:00,BMFBOVESPA:VALE3,30.081644 +30392,2020-04-08T10:00:00,BMFBOVESPA:VALE3,29.896124 +30393,2020-04-09T10:00:00,BMFBOVESPA:VALE3,29.738089 +30394,2020-04-13T10:00:00,BMFBOVESPA:VALE3,30.624461 +30395,2020-04-14T10:00:00,BMFBOVESPA:VALE3,30.596976 +30396,2020-04-15T10:00:00,BMFBOVESPA:VALE3,29.67625 +30397,2020-04-16T10:00:00,BMFBOVESPA:VALE3,29.380792 +30398,2020-04-17T10:00:00,BMFBOVESPA:VALE3,30.232809 +30399,2020-04-20T10:00:00,BMFBOVESPA:VALE3,29.17466 +30400,2020-04-22T10:00:00,BMFBOVESPA:VALE3,29.47699 +30401,2020-04-23T10:00:00,BMFBOVESPA:VALE3,29.896124 +30402,2020-04-24T10:00:00,BMFBOVESPA:VALE3,30.067901 +30403,2020-04-27T10:00:00,BMFBOVESPA:VALE3,30.610718 +30404,2020-04-28T10:00:00,BMFBOVESPA:VALE3,30.651946 +30405,2020-04-29T10:00:00,BMFBOVESPA:VALE3,32.108617 +30406,2020-04-30T10:00:00,BMFBOVESPA:VALE3,30.823723 +30407,2020-05-04T10:00:00,BMFBOVESPA:VALE3,30.184711 +30408,2020-05-05T10:00:00,BMFBOVESPA:VALE3,30.026677 +30409,2020-05-06T10:00:00,BMFBOVESPA:VALE3,30.459556 +30410,2020-05-07T10:00:00,BMFBOVESPA:VALE3,31.641382 +30411,2020-05-08T10:00:00,BMFBOVESPA:VALE3,33.565287 +30412,2020-05-11T10:00:00,BMFBOVESPA:VALE3,32.795726 +30413,2020-05-12T10:00:00,BMFBOVESPA:VALE3,32.610206 +30414,2020-05-13T10:00:00,BMFBOVESPA:VALE3,33.352286 +30415,2020-05-14T10:00:00,BMFBOVESPA:VALE3,33.043086 +30416,2020-05-15T10:00:00,BMFBOVESPA:VALE3,33.015601 +30417,2020-05-18T10:00:00,BMFBOVESPA:VALE3,35.221221 +30418,2020-05-19T10:00:00,BMFBOVESPA:VALE3,36.03201 +30419,2020-05-20T10:00:00,BMFBOVESPA:VALE3,36.073238 +30420,2020-05-21T10:00:00,BMFBOVESPA:VALE3,35.131899 +30421,2020-05-22T10:00:00,BMFBOVESPA:VALE3,34.540984 +30422,2020-05-25T10:00:00,BMFBOVESPA:VALE3,34.424174 +30423,2020-05-26T10:00:00,BMFBOVESPA:VALE3,33.805778 +30424,2020-05-27T10:00:00,BMFBOVESPA:VALE3,34.795214 +30425,2020-05-28T10:00:00,BMFBOVESPA:VALE3,34.417304 +30426,2020-05-29T10:00:00,BMFBOVESPA:VALE3,36.416792 +30427,2020-06-01T10:00:00,BMFBOVESPA:VALE3,36.705377 +30428,2020-06-02T10:00:00,BMFBOVESPA:VALE3,36.705377 +30429,2020-06-03T10:00:00,BMFBOVESPA:VALE3,36.870284 +30430,2020-06-04T10:00:00,BMFBOVESPA:VALE3,38.244503 +30431,2020-06-05T10:00:00,BMFBOVESPA:VALE3,37.523039 +30432,2020-06-08T10:00:00,BMFBOVESPA:VALE3,37.639846 +30433,2020-06-09T10:00:00,BMFBOVESPA:VALE3,37.784141 +30434,2020-06-10T10:00:00,BMFBOVESPA:VALE3,37.241324 +30435,2020-06-12T10:00:00,BMFBOVESPA:VALE3,36.691637 +30436,2020-06-15T10:00:00,BMFBOVESPA:VALE3,37.021449 +30437,2020-06-16T10:00:00,BMFBOVESPA:VALE3,38.058983 +30438,2020-06-17T10:00:00,BMFBOVESPA:VALE3,38.615543 +30439,2020-06-18T10:00:00,BMFBOVESPA:VALE3,38.594927 +30440,2020-06-19T10:00:00,BMFBOVESPA:VALE3,37.907818 +30441,2020-06-22T10:00:00,BMFBOVESPA:VALE3,37.791011 +30442,2020-06-23T10:00:00,BMFBOVESPA:VALE3,38.196405 +30443,2020-06-24T10:00:00,BMFBOVESPA:VALE3,38.058983 +30444,2020-06-25T10:00:00,BMFBOVESPA:VALE3,38.47812 +30445,2020-06-26T10:00:00,BMFBOVESPA:VALE3,38.217018 +30446,2020-06-29T10:00:00,BMFBOVESPA:VALE3,38.22389 +30447,2020-06-30T10:00:00,BMFBOVESPA:VALE3,38.42315 +30448,2020-07-01T10:00:00,BMFBOVESPA:VALE3,37.474941 +30449,2020-07-02T10:00:00,BMFBOVESPA:VALE3,38.127696 +30450,2020-07-03T10:00:00,BMFBOVESPA:VALE3,37.969658 +30451,2020-07-06T10:00:00,BMFBOVESPA:VALE3,38.869773 +30452,2020-07-07T10:00:00,BMFBOVESPA:VALE3,38.73235 +30453,2020-07-08T10:00:00,BMFBOVESPA:VALE3,39.385104 +30454,2020-07-09T10:00:00,BMFBOVESPA:VALE3,38.766705 +30455,2020-07-10T10:00:00,BMFBOVESPA:VALE3,39.144617 +30456,2020-07-13T10:00:00,BMFBOVESPA:VALE3,39.611852 +30457,2020-07-14T10:00:00,BMFBOVESPA:VALE3,42.394644 +30458,2020-07-15T10:00:00,BMFBOVESPA:VALE3,42.456484 +30459,2020-07-16T10:00:00,BMFBOVESPA:VALE3,41.30901 +30460,2020-07-17T10:00:00,BMFBOVESPA:VALE3,41.941152 +30461,2020-07-20T10:00:00,BMFBOVESPA:VALE3,41.776244 +30462,2020-07-21T10:00:00,BMFBOVESPA:VALE3,41.020425 +30463,2020-07-22T10:00:00,BMFBOVESPA:VALE3,40.704356 +30464,2020-07-23T10:00:00,BMFBOVESPA:VALE3,40.43638 +30465,2020-07-24T10:00:00,BMFBOVESPA:VALE3,40.264603 +30466,2020-07-27T10:00:00,BMFBOVESPA:VALE3,42.167896 +30467,2020-07-28T10:00:00,BMFBOVESPA:VALE3,41.460175 +30468,2020-07-29T10:00:00,BMFBOVESPA:VALE3,43.25353 +30469,2020-07-30T10:00:00,BMFBOVESPA:VALE3,42.099186 +30470,2020-07-31T10:00:00,BMFBOVESPA:VALE3,41.714404 +30471,2020-08-03T10:00:00,BMFBOVESPA:VALE3,41.405204 +30472,2020-08-04T10:00:00,BMFBOVESPA:VALE3,41.707535 +30473,2020-08-05T10:00:00,BMFBOVESPA:VALE3,42.731326 +30474,2020-08-06T10:00:00,BMFBOVESPA:VALE3,42.483969 +30475,2020-08-07T10:00:00,BMFBOVESPA:VALE3,41.535757 +30476,2020-08-10T10:00:00,BMFBOVESPA:VALE3,42.738198 +30477,2020-08-11T10:00:00,BMFBOVESPA:VALE3,41.418947 +30478,2020-08-12T10:00:00,BMFBOVESPA:VALE3,42.257221 +30479,2020-08-13T10:00:00,BMFBOVESPA:VALE3,41.467044 +30480,2020-08-14T10:00:00,BMFBOVESPA:VALE3,42.154154 +30481,2020-08-17T10:00:00,BMFBOVESPA:VALE3,42.758811 +30482,2020-08-18T10:00:00,BMFBOVESPA:VALE3,43.329112 +30483,2020-08-19T10:00:00,BMFBOVESPA:VALE3,42.868748 +30484,2020-08-20T10:00:00,BMFBOVESPA:VALE3,43.25353 +30485,2020-08-21T10:00:00,BMFBOVESPA:VALE3,42.738198 +30486,2020-08-24T10:00:00,BMFBOVESPA:VALE3,43.2604 +30487,2020-08-25T10:00:00,BMFBOVESPA:VALE3,42.339674 +30488,2020-08-26T10:00:00,BMFBOVESPA:VALE3,42.428999 +30489,2020-08-27T10:00:00,BMFBOVESPA:VALE3,41.769374 +30490,2020-08-28T10:00:00,BMFBOVESPA:VALE3,41.982376 +30491,2020-08-31T10:00:00,BMFBOVESPA:VALE3,41.006682 +30492,2020-09-01T10:00:00,BMFBOVESPA:VALE3,42.435868 +30493,2020-09-02T10:00:00,BMFBOVESPA:VALE3,42.133542 +30494,2020-09-03T10:00:00,BMFBOVESPA:VALE3,40.759323 +30495,2020-09-04T10:00:00,BMFBOVESPA:VALE3,41.563242 +30496,2020-09-08T10:00:00,BMFBOVESPA:VALE3,40.724968 +30497,2020-09-09T10:00:00,BMFBOVESPA:VALE3,41.226557 +30498,2020-09-10T10:00:00,BMFBOVESPA:VALE3,40.216506 +30499,2020-09-11T10:00:00,BMFBOVESPA:VALE3,42.566421 +30500,2020-09-14T10:00:00,BMFBOVESPA:VALE3,42.538936 +30501,2020-09-15T10:00:00,BMFBOVESPA:VALE3,43.01304 +30502,2020-09-16T10:00:00,BMFBOVESPA:VALE3,41.893054 +30503,2020-09-17T10:00:00,BMFBOVESPA:VALE3,42.655746 +30504,2020-09-18T10:00:00,BMFBOVESPA:VALE3,42.367159 +30505,2020-09-21T10:00:00,BMFBOVESPA:VALE3,41.226557 +30506,2020-09-22T10:00:00,BMFBOVESPA:VALE3,41.365416 +30507,2020-09-23T10:00:00,BMFBOVESPA:VALE3,42.288461 +30508,2020-09-24T10:00:00,BMFBOVESPA:VALE3,41.973625 +30509,2020-09-25T10:00:00,BMFBOVESPA:VALE3,42.395794 +30510,2020-09-28T10:00:00,BMFBOVESPA:VALE3,42.059489 +30511,2020-09-29T10:00:00,BMFBOVESPA:VALE3,41.751806 +30512,2020-09-30T10:00:00,BMFBOVESPA:VALE3,42.295619 +30513,2020-10-01T10:00:00,BMFBOVESPA:VALE3,42.116734 +30514,2020-10-02T10:00:00,BMFBOVESPA:VALE3,41.730341 +30515,2020-10-05T10:00:00,BMFBOVESPA:VALE3,42.639078 +30516,2020-10-06T10:00:00,BMFBOVESPA:VALE3,41.945003 +30517,2020-10-07T10:00:00,BMFBOVESPA:VALE3,43.05409 +30518,2020-10-08T10:00:00,BMFBOVESPA:VALE3,43.855498 +30519,2020-10-09T10:00:00,BMFBOVESPA:VALE3,44.077314 +30520,2020-10-13T10:00:00,BMFBOVESPA:VALE3,44.463706 +30521,2020-10-14T10:00:00,BMFBOVESPA:VALE3,45.079072 +30522,2020-10-15T10:00:00,BMFBOVESPA:VALE3,44.699836 +30523,2020-10-16T10:00:00,BMFBOVESPA:VALE3,44.535263 +30524,2020-10-19T10:00:00,BMFBOVESPA:VALE3,44.327755 +30525,2020-10-20T10:00:00,BMFBOVESPA:VALE3,44.249045 +30526,2020-10-21T10:00:00,BMFBOVESPA:VALE3,44.97174 +30527,2020-10-22T10:00:00,BMFBOVESPA:VALE3,45.150625 +30528,2020-10-23T10:00:00,BMFBOVESPA:VALE3,45.401066 +30529,2020-10-26T10:00:00,BMFBOVESPA:VALE3,44.721302 +30530,2020-10-27T10:00:00,BMFBOVESPA:VALE3,44.742767 +30531,2020-10-28T10:00:00,BMFBOVESPA:VALE3,43.118489 +30532,2020-10-29T10:00:00,BMFBOVESPA:VALE3,44.377842 +30533,2020-10-30T10:00:00,BMFBOVESPA:VALE3,43.325996 +30534,2020-11-03T10:00:00,BMFBOVESPA:VALE3,45.322356 +30535,2020-11-04T10:00:00,BMFBOVESPA:VALE3,44.063006 +30536,2020-11-05T10:00:00,BMFBOVESPA:VALE3,44.757078 +30537,2020-11-06T10:00:00,BMFBOVESPA:VALE3,45.215024 +30538,2020-11-09T10:00:00,BMFBOVESPA:VALE3,45.215024 +30539,2020-11-10T10:00:00,BMFBOVESPA:VALE3,45.193559 +30540,2020-11-11T10:00:00,BMFBOVESPA:VALE3,45.508395 +30541,2020-11-12T10:00:00,BMFBOVESPA:VALE3,44.842942 +30542,2020-11-13T10:00:00,BMFBOVESPA:VALE3,45.257957 +30543,2020-11-16T10:00:00,BMFBOVESPA:VALE3,46.452909 +30544,2020-11-17T10:00:00,BMFBOVESPA:VALE3,47.91977 +30545,2020-11-18T10:00:00,BMFBOVESPA:VALE3,47.547686 +30546,2020-11-19T10:00:00,BMFBOVESPA:VALE3,48.456426 +30547,2020-11-20T10:00:00,BMFBOVESPA:VALE3,48.971616 +30548,2020-11-23T10:00:00,BMFBOVESPA:VALE3,51.010906 +30549,2020-11-24T10:00:00,BMFBOVESPA:VALE3,53.522456 +30550,2020-11-25T10:00:00,BMFBOVESPA:VALE3,54.023332 +30551,2020-11-26T10:00:00,BMFBOVESPA:VALE3,54.788961 +30552,2020-11-27T10:00:00,BMFBOVESPA:VALE3,56.127024 +30553,2020-11-30T10:00:00,BMFBOVESPA:VALE3,55.812185 +30554,2020-12-01T10:00:00,BMFBOVESPA:VALE3,58.137692 +30555,2020-12-02T10:00:00,BMFBOVESPA:VALE3,57.128777 +30556,2020-12-03T10:00:00,BMFBOVESPA:VALE3,56.49910399 +30557,2020-12-04T10:00:00,BMFBOVESPA:VALE3,58.66004019 +30558,2020-12-07T10:00:00,BMFBOVESPA:VALE3,59.35411051 +30559,2020-12-08T10:00:00,BMFBOVESPA:VALE3,59.31833705 +30560,2020-12-09T10:00:00,BMFBOVESPA:VALE3,59.1752253 +30561,2020-12-10T10:00:00,BMFBOVESPA:VALE3,60.82097138 +30562,2020-12-11T10:00:00,BMFBOVESPA:VALE3,60.72079638 +30563,2020-12-14T10:00:00,BMFBOVESPA:VALE3,59.78343931 +30564,2020-12-15T10:00:00,BMFBOVESPA:VALE3,60.46320096 +30565,2020-12-16T10:00:00,BMFBOVESPA:VALE3,61.69393192 +30566,2020-12-17T10:00:00,BMFBOVESPA:VALE3,62.39515908 +30567,2020-12-18T10:00:00,BMFBOVESPA:VALE3,62.82448788 +30568,2020-12-21T10:00:00,BMFBOVESPA:VALE3,62.15187806 +30569,2020-12-22T10:00:00,BMFBOVESPA:VALE3,62.20912204 +30570,2020-12-23T10:00:00,BMFBOVESPA:VALE3,62.50964848 +30571,2020-12-28T10:00:00,BMFBOVESPA:VALE3,62.47386929 +30572,2020-12-29T10:00:00,BMFBOVESPA:VALE3,62.30214092 +30573,2020-12-30T10:00:00,BMFBOVESPA:VALE3,62.57404429 +30574,2021-01-04T10:00:00,BMFBOVESPA:VALE3,65.44336449 +30575,2021-01-05T10:00:00,BMFBOVESPA:VALE3,66.5452981 +30576,2021-01-06T10:00:00,BMFBOVESPA:VALE3,68.41286041 +30577,2021-01-07T10:00:00,BMFBOVESPA:VALE3,73.21413873 +30578,2021-01-08T10:00:00,BMFBOVESPA:VALE3,72.98516566 +30579,2021-01-11T10:00:00,BMFBOVESPA:VALE3,72.97085484 +30580,2021-01-12T10:00:00,BMFBOVESPA:VALE3,70.97449733 +30581,2021-01-13T10:00:00,BMFBOVESPA:VALE3,68.84934032 +30582,2021-01-14T10:00:00,BMFBOVESPA:VALE3,69.97989628 +30583,2021-01-15T10:00:00,BMFBOVESPA:VALE3,66.93884771 +30584,2021-01-18T10:00:00,BMFBOVESPA:VALE3,67.48265517 +30585,2021-01-19T10:00:00,BMFBOVESPA:VALE3,67.30376996 +30586,2021-01-20T10:00:00,BMFBOVESPA:VALE3,66.05873033 +30587,2021-01-21T10:00:00,BMFBOVESPA:VALE3,66.80289352 +30588,2021-01-22T10:00:00,BMFBOVESPA:VALE3,66.66693861 +30589,2021-01-26T10:00:00,BMFBOVESPA:VALE3,65.65087205 +30590,2021-01-27T10:00:00,BMFBOVESPA:VALE3,63.82624076 +30591,2021-01-28T10:00:00,BMFBOVESPA:VALE3,65.18576907 +30592,2021-01-29T10:00:00,BMFBOVESPA:VALE3,62.93181471 +30593,2021-02-01T10:00:00,BMFBOVESPA:VALE3,65.3074103 +30594,2021-02-02T10:00:00,BMFBOVESPA:VALE3,62.72431288 +30595,2021-02-03T10:00:00,BMFBOVESPA:VALE3,64.70635814 +30596,2021-02-04T10:00:00,BMFBOVESPA:VALE3,63.8906423 +30597,2021-02-05T10:00:00,BMFBOVESPA:VALE3,66.32348187 +30598,2021-02-08T10:00:00,BMFBOVESPA:VALE3,67.26799578 +30599,2021-02-09T10:00:00,BMFBOVESPA:VALE3,67.43972415 +30600,2021-02-10T10:00:00,BMFBOVESPA:VALE3,67.76171538 +30601,2021-02-11T10:00:00,BMFBOVESPA:VALE3,66.61685075 +30602,2021-02-12T10:00:00,BMFBOVESPA:VALE3,67.18212873 +30603,2021-02-17T10:00:00,BMFBOVESPA:VALE3,68.94235848 +30604,2021-02-18T10:00:00,BMFBOVESPA:VALE3,69.69367923 +30605,2021-02-19T10:00:00,BMFBOVESPA:VALE3,69.95842576 +30606,2021-02-22T10:00:00,BMFBOVESPA:VALE3,68.22681764 +30607,2021-02-23T10:00:00,BMFBOVESPA:VALE3,69.37168227 +30608,2021-02-24T10:00:00,BMFBOVESPA:VALE3,70.07291444 +30609,2021-02-25T10:00:00,BMFBOVESPA:VALE3,68.48441306 +30610,2021-02-26T10:00:00,BMFBOVESPA:VALE3,67.63291803 +30611,2021-03-01T10:00:00,BMFBOVESPA:VALE3,70.53086058 +30612,2021-03-02T10:00:00,BMFBOVESPA:VALE3,72.69894932 +30613,2021-03-03T10:00:00,BMFBOVESPA:VALE3,71.80452327 +30614,2021-03-04T10:00:00,BMFBOVESPA:VALE3,70.73836814 +30615,2021-03-05T10:00:00,BMFBOVESPA:VALE3,74.91169447 +30616,2021-03-08T10:00:00,BMFBOVESPA:VALE3,74.50801755 +30617,2021-03-09T10:00:00,BMFBOVESPA:VALE3,73.76047045 +30618,2021-03-10T10:00:00,BMFBOVESPA:VALE3,72.62420186 +30619,2021-03-11T10:00:00,BMFBOVESPA:VALE3,74.53044321 +30620,2021-03-12T10:00:00,BMFBOVESPA:VALE3,72.81108863 +30621,2021-03-15T10:00:00,BMFBOVESPA:VALE3,72.37750982 +30622,2021-03-16T10:00:00,BMFBOVESPA:VALE3,72.14577171 +30623,2021-03-17T10:00:00,BMFBOVESPA:VALE3,73.18486218 +30624,2021-03-18T10:00:00,BMFBOVESPA:VALE3,71.88413173 +30625,2021-03-19T10:00:00,BMFBOVESPA:VALE3,70.852513 +30626,2021-03-22T10:00:00,BMFBOVESPA:VALE3,69.67886406 +30627,2021-03-23T10:00:00,BMFBOVESPA:VALE3,68.07163705 +30628,2021-03-24T10:00:00,BMFBOVESPA:VALE3,69.63401347 +30629,2021-03-25T10:00:00,BMFBOVESPA:VALE3,69.10325503 +30630,2021-03-26T10:00:00,BMFBOVESPA:VALE3,71.41317332 +30631,2021-03-29T10:00:00,BMFBOVESPA:VALE3,73.24466669 +30632,2021-03-30T10:00:00,BMFBOVESPA:VALE3,72.56439659 +30633,2021-03-31T10:00:00,BMFBOVESPA:VALE3,73.23718973 +30634,2021-04-01T10:00:00,BMFBOVESPA:VALE3,72.80361092 +30635,2021-04-05T10:00:00,BMFBOVESPA:VALE3,77.28889424 +30636,2021-04-06T10:00:00,BMFBOVESPA:VALE3,76.28718113 +30637,2021-04-07T10:00:00,BMFBOVESPA:VALE3,78.16352434 +30638,2021-04-08T10:00:00,BMFBOVESPA:VALE3,78.11867152 +30639,2021-04-09T10:00:00,BMFBOVESPA:VALE3,76.99735087 +30640,2021-04-12T10:00:00,BMFBOVESPA:VALE3,77.29636971 +30641,2021-04-13T10:00:00,BMFBOVESPA:VALE3,77.43092819 +30642,2021-04-14T10:00:00,BMFBOVESPA:VALE3,79.98753926 +30643,2021-04-15T10:00:00,BMFBOVESPA:VALE3,80.89207124 +30644,2021-04-16T10:00:00,BMFBOVESPA:VALE3,81.23594291 +30645,2021-04-19T10:00:00,BMFBOVESPA:VALE3,80.53324864 +30646,2021-04-20T10:00:00,BMFBOVESPA:VALE3,79.35959969 +30647,2021-04-22T10:00:00,BMFBOVESPA:VALE3,79.41192799 +30648,2021-04-23T10:00:00,BMFBOVESPA:VALE3,80.72761088 +30649,2021-04-26T10:00:00,BMFBOVESPA:VALE3,81.1611882 +30650,2021-04-27T10:00:00,BMFBOVESPA:VALE3,82.31988619 +30651,2021-04-28T10:00:00,BMFBOVESPA:VALE3,83.66547097 +30652,2021-04-29T10:00:00,BMFBOVESPA:VALE3,83.68789738 +30653,2021-04-30T10:00:00,BMFBOVESPA:VALE3,81.49758439 +30654,2021-05-03T10:00:00,BMFBOVESPA:VALE3,81.07895802 +30655,2021-05-04T10:00:00,BMFBOVESPA:VALE3,82.30493525 +30656,2021-05-05T10:00:00,BMFBOVESPA:VALE3,82.76093898 +30657,2021-05-06T10:00:00,BMFBOVESPA:VALE3,86.00529338 +30658,2021-05-07T10:00:00,BMFBOVESPA:VALE3,86.30431221 +30659,2021-05-10T10:00:00,BMFBOVESPA:VALE3,85.73617642 +30660,2021-05-11T10:00:00,BMFBOVESPA:VALE3,88.74879122 +30661,2021-05-12T10:00:00,BMFBOVESPA:VALE3,85.46705947 +30662,2021-05-13T10:00:00,BMFBOVESPA:VALE3,84.09157281 +30663,2021-05-14T10:00:00,BMFBOVESPA:VALE3,82.64880692 +30664,2021-05-17T10:00:00,BMFBOVESPA:VALE3,84.81669349 +30665,2021-05-18T10:00:00,BMFBOVESPA:VALE3,85.66889718 +30666,2021-05-19T10:00:00,BMFBOVESPA:VALE3,83.91216151 +30667,2021-05-20T10:00:00,BMFBOVESPA:VALE3,83.05995782 +30668,2021-05-21T10:00:00,BMFBOVESPA:VALE3,81.78165229 +30669,2021-05-24T10:00:00,BMFBOVESPA:VALE3,82.06572018 +30670,2021-05-25T10:00:00,BMFBOVESPA:VALE3,80.02491661 +30671,2021-05-26T10:00:00,BMFBOVESPA:VALE3,82.37968996 +30672,2021-05-27T10:00:00,BMFBOVESPA:VALE3,82.97025217 +30673,2021-05-28T10:00:00,BMFBOVESPA:VALE3,83.41878043 +30674,2021-05-31T10:00:00,BMFBOVESPA:VALE3,85.80345566 +30675,2021-06-01T10:00:00,BMFBOVESPA:VALE3,84.62233125 +30676,2021-06-02T10:00:00,BMFBOVESPA:VALE3,85.8184066 +30677,2021-06-04T10:00:00,BMFBOVESPA:VALE3,84.39806712 +30678,2021-06-07T10:00:00,BMFBOVESPA:VALE3,83.57576532 +30679,2021-06-08T10:00:00,BMFBOVESPA:VALE3,82.17037677 +30680,2021-06-09T10:00:00,BMFBOVESPA:VALE3,83.87478415 +30681,2021-06-10T10:00:00,BMFBOVESPA:VALE3,83.59819173 +30682,2021-06-11T10:00:00,BMFBOVESPA:VALE3,85.47453494 +30683,2021-06-14T10:00:00,BMFBOVESPA:VALE3,85.01105574 +30684,2021-06-15T10:00:00,BMFBOVESPA:VALE3,83.35150119 +30685,2021-06-16T10:00:00,BMFBOVESPA:VALE3,80.84721842 +30686,2021-06-17T10:00:00,BMFBOVESPA:VALE3,79.16523745 +30687,2021-06-18T10:00:00,BMFBOVESPA:VALE3,81.54991269 +30688,2021-06-21T10:00:00,BMFBOVESPA:VALE3,82.31241072 +30689,2021-06-22T10:00:00,BMFBOVESPA:VALE3,83.27674648 +30690,2021-06-23T10:00:00,BMFBOVESPA:VALE3,84.52515013 +30691,2021-06-24T10:00:00,BMFBOVESPA:VALE3,84.6320471 +30692,2021-06-25T10:00:00,BMFBOVESPA:VALE3,85.67632256 +30693,2021-06-28T10:00:00,BMFBOVESPA:VALE3,84.30428181 +30694,2021-06-29T10:00:00,BMFBOVESPA:VALE3,85.7601695 +30695,2021-06-30T10:00:00,BMFBOVESPA:VALE3,86.32423069 +30696,2021-07-01T10:00:00,BMFBOVESPA:VALE3,84.82260831 +30697,2021-07-02T10:00:00,BMFBOVESPA:VALE3,86.5757715 +30698,2021-07-05T10:00:00,BMFBOVESPA:VALE3,86.2632511 +30699,2021-07-06T10:00:00,BMFBOVESPA:VALE3,86.72059802 +30700,2021-07-07T10:00:00,BMFBOVESPA:VALE3,86.97213883 +30701,2021-07-08T10:00:00,BMFBOVESPA:VALE3,86.63675109 +30702,2021-07-12T10:00:00,BMFBOVESPA:VALE3,87.71151634 +30703,2021-07-13T10:00:00,BMFBOVESPA:VALE3,88.22984285 +30704,2021-07-14T10:00:00,BMFBOVESPA:VALE3,87.74962859 +30705,2021-07-15T10:00:00,BMFBOVESPA:VALE3,88.02403674 +30706,2021-07-16T10:00:00,BMFBOVESPA:VALE3,86.43856742 +30707,2021-07-19T10:00:00,BMFBOVESPA:VALE3,85.49338379 +30708,2021-07-20T10:00:00,BMFBOVESPA:VALE3,86.20989396 +30709,2021-07-21T10:00:00,BMFBOVESPA:VALE3,87.20081229 +30710,2021-07-22T10:00:00,BMFBOVESPA:VALE3,87.42948574 +30711,2021-07-23T10:00:00,BMFBOVESPA:VALE3,86.98738372 +30712,2021-07-26T10:00:00,BMFBOVESPA:VALE3,88.87775098 +30713,2021-07-27T10:00:00,BMFBOVESPA:VALE3,87.03311842 +30714,2021-07-28T10:00:00,BMFBOVESPA:VALE3,89.41132239 +30715,2021-07-29T10:00:00,BMFBOVESPA:VALE3,88.09263877 +30716,2021-07-30T10:00:00,BMFBOVESPA:VALE3,82.90175126 +30717,2021-08-02T10:00:00,BMFBOVESPA:VALE3,83.03133289 +30718,2021-08-03T10:00:00,BMFBOVESPA:VALE3,85.85926133 +30719,2021-08-04T10:00:00,BMFBOVESPA:VALE3,85.76779194 +30720,2021-08-05T10:00:00,BMFBOVESPA:VALE3,83.14566962 +30721,2021-08-06T10:00:00,BMFBOVESPA:VALE3,83.61826143 +30722,2021-08-09T10:00:00,BMFBOVESPA:VALE3,83.09231248 +30723,2021-08-10T10:00:00,BMFBOVESPA:VALE3,83.89266958 +30724,2021-08-11T10:00:00,BMFBOVESPA:VALE3,83.29049614 +30725,2021-08-12T10:00:00,BMFBOVESPA:VALE3,83.237139 +30726,2021-08-13T10:00:00,BMFBOVESPA:VALE3,82.55111862 +30727,2021-08-16T10:00:00,BMFBOVESPA:VALE3,82.93224105 +30728,2021-08-17T10:00:00,BMFBOVESPA:VALE3,81.5602003 +30729,2021-08-18T10:00:00,BMFBOVESPA:VALE3,78.82374125 +30730,2021-08-19T10:00:00,BMFBOVESPA:VALE3,74.32649808 +30731,2021-08-20T10:00:00,BMFBOVESPA:VALE3,74.35698864 +30732,2021-08-23T10:00:00,BMFBOVESPA:VALE3,73.3279535 +30733,2021-08-24T10:00:00,BMFBOVESPA:VALE3,76.00343449 +30734,2021-08-25T10:00:00,BMFBOVESPA:VALE3,75.84336383 +30735,2021-08-26T10:00:00,BMFBOVESPA:VALE3,74.87531514 +30736,2021-08-27T10:00:00,BMFBOVESPA:VALE3,76.75043522 +30737,2021-08-30T10:00:00,BMFBOVESPA:VALE3,76.26259851 +30738,2021-08-31T10:00:00,BMFBOVESPA:VALE3,75.21832304 +30739,2021-09-01T10:00:00,BMFBOVESPA:VALE3,75.34790315 +30740,2021-09-02T10:00:00,BMFBOVESPA:VALE3,75.11160953 +30741,2021-09-03T10:00:00,BMFBOVESPA:VALE3,75.16496667 +30742,2021-09-06T10:00:00,BMFBOVESPA:VALE3,73.98348484 +30743,2021-09-08T10:00:00,BMFBOVESPA:VALE3,72.44375251 +30744,2021-09-09T10:00:00,BMFBOVESPA:VALE3,72.1845862 +30745,2021-09-10T10:00:00,BMFBOVESPA:VALE3,72.2684339 +30746,2021-09-13T10:00:00,BMFBOVESPA:VALE3,72.23032471 +30747,2021-09-14T10:00:00,BMFBOVESPA:VALE3,71.71961608 +30748,2021-09-15T10:00:00,BMFBOVESPA:VALE3,69.92834217 +30749,2021-09-16T10:00:00,BMFBOVESPA:VALE3,67.02419077 +30750,2021-09-17T10:00:00,BMFBOVESPA:VALE3,65.66739644 +30751,2021-09-20T10:00:00,BMFBOVESPA:VALE3,63.50261798 +30752,2021-09-21T10:00:00,BMFBOVESPA:VALE3,64.12004013 +30753,2021-09-22T10:00:00,BMFBOVESPA:VALE3,66.39915075 +30754,2021-09-23T10:00:00,BMFBOVESPA:VALE3,66.39681878 +30755,2021-09-24T10:00:00,BMFBOVESPA:VALE3,65.37027909 +30756,2021-09-27T10:00:00,BMFBOVESPA:VALE3,66.30426124 +30757,2021-09-28T10:00:00,BMFBOVESPA:VALE3,62.98062985 +30758,2021-09-29T10:00:00,BMFBOVESPA:VALE3,63.77998743 +30759,2021-09-30T10:00:00,BMFBOVESPA:VALE3,64.15021005 +30760,2021-10-01T10:00:00,BMFBOVESPA:VALE3,64.11655222 +30761,2021-10-04T10:00:00,BMFBOVESPA:VALE3,63.51914159 +30762,2021-10-05T10:00:00,BMFBOVESPA:VALE3,63.06477147 +30763,2021-10-06T10:00:00,BMFBOVESPA:VALE3,64.84017822 +30764,2021-10-07T10:00:00,BMFBOVESPA:VALE3,66.77545733 +30765,2021-10-08T10:00:00,BMFBOVESPA:VALE3,67.18775286 +30766,2021-10-11T10:00:00,BMFBOVESPA:VALE3,68.67707862 +30767,2021-10-13T10:00:00,BMFBOVESPA:VALE3,66.64082603 +30768,2021-10-14T10:00:00,BMFBOVESPA:VALE3,66.64082603 +30769,2021-10-15T10:00:00,BMFBOVESPA:VALE3,67.88613697 +30770,2021-10-18T10:00:00,BMFBOVESPA:VALE3,67.24665259 +30771,2021-10-19T10:00:00,BMFBOVESPA:VALE3,66.47254363 +30772,2021-10-20T10:00:00,BMFBOVESPA:VALE3,64.29325728 +30773,2021-10-21T10:00:00,BMFBOVESPA:VALE3,63.24147652 +30774,2021-10-22T10:00:00,BMFBOVESPA:VALE3,64.01558548 +30775,2021-10-25T10:00:00,BMFBOVESPA:VALE3,64.78969443 +30776,2021-10-26T10:00:00,BMFBOVESPA:VALE3,64.09972625 +30777,2021-10-27T10:00:00,BMFBOVESPA:VALE3,62.64405917 +30778,2021-10-28T10:00:00,BMFBOVESPA:VALE3,62.01299071 +30779,2021-10-29T10:00:00,BMFBOVESPA:VALE3,60.25441666 +30780,2021-11-01T10:00:00,BMFBOVESPA:VALE3,60.85182729 +30781,2021-11-03T10:00:00,BMFBOVESPA:VALE3,56.2324079 +30782,2021-11-04T10:00:00,BMFBOVESPA:VALE3,55.59292352 +30783,2021-11-05T10:00:00,BMFBOVESPA:VALE3,53.94373214 +30784,2021-11-08T10:00:00,BMFBOVESPA:VALE3,56.88030148 +30785,2021-11-09T10:00:00,BMFBOVESPA:VALE3,55.48354 +30786,2021-11-10T10:00:00,BMFBOVESPA:VALE3,55.27318385 +30787,2021-11-11T10:00:00,BMFBOVESPA:VALE3,57.22528893 +30788,2021-11-12T10:00:00,BMFBOVESPA:VALE3,57.46930291 +30789,2021-11-16T10:00:00,BMFBOVESPA:VALE3,55.8116956 +30790,2021-11-17T10:00:00,BMFBOVESPA:VALE3,54.69259919 +30791,2021-11-18T10:00:00,BMFBOVESPA:VALE3,52.44599718 +30792,2021-11-19T10:00:00,BMFBOVESPA:VALE3,53.87641649 +30793,2021-11-22T10:00:00,BMFBOVESPA:VALE3,56.87188555 +30794,2021-11-23T10:00:00,BMFBOVESPA:VALE3,58.36962723 +30795,2021-11-24T10:00:00,BMFBOVESPA:VALE3,59.72432084 +30796,2021-11-25T10:00:00,BMFBOVESPA:VALE3,59.32043451 +30797,2021-11-26T10:00:00,BMFBOVESPA:VALE3,57.75538391 +30798,2021-11-29T10:00:00,BMFBOVESPA:VALE3,58.47900991 +30799,2021-11-30T10:00:00,BMFBOVESPA:VALE3,58.85764845 +30800,2021-12-01T10:00:00,BMFBOVESPA:VALE3,59.09325239 +30801,2021-12-02T10:00:00,BMFBOVESPA:VALE3,61.83629239 +30802,2021-12-03T10:00:00,BMFBOVESPA:VALE3,60.47318874 +30803,2021-12-06T10:00:00,BMFBOVESPA:VALE3,63.75473964 +30804,2021-12-07T10:00:00,BMFBOVESPA:VALE3,64.22594163 +30805,2021-12-08T10:00:00,BMFBOVESPA:VALE3,63.7463296 +30806,2021-12-09T10:00:00,BMFBOVESPA:VALE3,63.25830165 +30807,2021-12-10T10:00:00,BMFBOVESPA:VALE3,63.6537729 +30808,2021-12-13T10:00:00,BMFBOVESPA:VALE3,65.51332043 +30809,2021-12-14T10:00:00,BMFBOVESPA:VALE3,65.50490366 +30810,2021-12-15T10:00:00,BMFBOVESPA:VALE3,65.13468188 +30811,2021-12-16T10:00:00,BMFBOVESPA:VALE3,67.68419674 +30812,2021-12-17T10:00:00,BMFBOVESPA:VALE3,66.61558413 +30813,2021-12-20T10:00:00,BMFBOVESPA:VALE3,65.86671708 +30814,2021-12-21T10:00:00,BMFBOVESPA:VALE3,67.60004924 +30815,2021-12-22T10:00:00,BMFBOVESPA:VALE3,67.24665259 +30816,2021-12-23T10:00:00,BMFBOVESPA:VALE3,66.59875901 +30817,2021-12-27T10:00:00,BMFBOVESPA:VALE3,66.43046988 +30818,2021-12-28T10:00:00,BMFBOVESPA:VALE3,64.62141203 +30819,2021-12-29T10:00:00,BMFBOVESPA:VALE3,65.00005058 +30820,2021-12-30T10:00:00,BMFBOVESPA:VALE3,65.5974612 +30821,2022-01-03T10:00:00,BMFBOVESPA:VALE3,65.63111903 +30822,2022-01-04T10:00:00,BMFBOVESPA:VALE3,64.85701008 +30823,2022-01-05T10:00:00,BMFBOVESPA:VALE3,65.47124667 +30824,2022-01-06T10:00:00,BMFBOVESPA:VALE3,66.79228246 +30825,2022-01-07T10:00:00,BMFBOVESPA:VALE3,70.67966665 +30826,2022-01-10T10:00:00,BMFBOVESPA:VALE3,69.83824205 +30827,2022-01-11T10:00:00,BMFBOVESPA:VALE3,71.1676946 +30828,2022-01-12T10:00:00,BMFBOVESPA:VALE3,71.94180355 +30829,2022-01-13T10:00:00,BMFBOVESPA:VALE3,70.84794904 +30830,2022-01-14T10:00:00,BMFBOVESPA:VALE3,71.26025131 +30831,2022-01-17T10:00:00,BMFBOVESPA:VALE3,70.8900228 +30832,2022-01-18T10:00:00,BMFBOVESPA:VALE3,72.6233558 +30833,2022-01-19T10:00:00,BMFBOVESPA:VALE3,74.22206338 +30834,2022-01-20T10:00:00,BMFBOVESPA:VALE3,72.95992648 +30835,2022-01-21T10:00:00,BMFBOVESPA:VALE3,71.4453664 +30836,2022-01-24T10:00:00,BMFBOVESPA:VALE3,70.57028397 +30837,2022-01-25T10:00:00,BMFBOVESPA:VALE3,70.73015044 +30838,2022-01-26T10:00:00,BMFBOVESPA:VALE3,70.93209655 +30839,2022-01-27T10:00:00,BMFBOVESPA:VALE3,71.09196302 +30840,2022-01-28T10:00:00,BMFBOVESPA:VALE3,70.39358565 +30841,2022-01-31T10:00:00,BMFBOVESPA:VALE3,68.04601016 +30842,2022-02-01T10:00:00,BMFBOVESPA:VALE3,71.78193119 +30843,2022-02-02T10:00:00,BMFBOVESPA:VALE3,72.18581753 +30844,2022-02-03T10:00:00,BMFBOVESPA:VALE3,72.1521597 +30845,2022-02-04T10:00:00,BMFBOVESPA:VALE3,74.02853909 +30846,2022-02-07T10:00:00,BMFBOVESPA:VALE3,75.83759694 +30847,2022-02-08T10:00:00,BMFBOVESPA:VALE3,76.89779362 +30848,2022-02-09T10:00:00,BMFBOVESPA:VALE3,76.91462632 +30849,2022-02-10T10:00:00,BMFBOVESPA:VALE3,78.98453 +30850,2022-02-11T10:00:00,BMFBOVESPA:VALE3,77.38582157 +30851,2022-02-14T10:00:00,BMFBOVESPA:VALE3,77.04925089 +30852,2022-02-15T10:00:00,BMFBOVESPA:VALE3,74.76057429 +30853,2022-02-16T10:00:00,BMFBOVESPA:VALE3,75.30750196 +30854,2022-02-17T10:00:00,BMFBOVESPA:VALE3,72.06801893 +30855,2022-02-18T10:00:00,BMFBOVESPA:VALE3,72.21947535 +30856,2022-02-21T10:00:00,BMFBOVESPA:VALE3,72.27837508 +30857,2022-02-22T10:00:00,BMFBOVESPA:VALE3,73.53209521 +30858,2022-02-23T10:00:00,BMFBOVESPA:VALE3,72.75798626 +30859,2022-02-24T10:00:00,BMFBOVESPA:VALE3,73.65831058 +30860,2022-02-25T10:00:00,BMFBOVESPA:VALE3,77.64666152 +30861,2022-03-02T10:00:00,BMFBOVESPA:VALE3,83.84796337 +30862,2022-03-03T10:00:00,BMFBOVESPA:VALE3,83.89003039 +30863,2022-03-04T10:00:00,BMFBOVESPA:VALE3,85.80006676 +30864,2022-03-07T10:00:00,BMFBOVESPA:VALE3,88.40848303 +30865,2022-03-08T10:00:00,BMFBOVESPA:VALE3,84.52951561 +30866,2022-03-09T10:00:00,BMFBOVESPA:VALE3,82.30072263 +30867,2022-03-10T10:00:00,BMFBOVESPA:VALE3,85.01815892 +30868,2022-03-11T10:00:00,BMFBOVESPA:VALE3,84.57253271 +30869,2022-03-14T10:00:00,BMFBOVESPA:VALE3,80.03764591 +30870,2022-03-15T10:00:00,BMFBOVESPA:VALE3,77.73962437 +30871,2022-03-16T10:00:00,BMFBOVESPA:VALE3,79.62697151 +30872,2022-03-17T10:00:00,BMFBOVESPA:VALE3,82.39683858 +30873,2022-03-18T10:00:00,BMFBOVESPA:VALE3,83.96088693 +30874,2022-03-21T10:00:00,BMFBOVESPA:VALE3,86.33755245 +30875,2022-03-22T10:00:00,BMFBOVESPA:VALE3,84.40651314 +30876,2022-03-23T10:00:00,BMFBOVESPA:VALE3,84.22302159 +30877,2022-03-24T10:00:00,BMFBOVESPA:VALE3,84.67738815 +30878,2022-03-25T10:00:00,BMFBOVESPA:VALE3,83.20944789 +30879,2022-03-28T10:00:00,BMFBOVESPA:VALE3,83.30555685 +30880,2022-03-29T10:00:00,BMFBOVESPA:VALE3,82.5890635 +30881,2022-03-30T10:00:00,BMFBOVESPA:VALE3,83.76866289 +30882,2022-03-31T10:00:00,BMFBOVESPA:VALE3,83.53273969 +30883,2022-04-01T10:00:00,BMFBOVESPA:VALE3,84.72107245 +30884,2022-04-04T10:00:00,BMFBOVESPA:VALE3,85.57737305 +30885,2022-04-05T10:00:00,BMFBOVESPA:VALE3,83.10459332 +30886,2022-04-06T10:00:00,BMFBOVESPA:VALE3,84.36282883 +30887,2022-04-07T10:00:00,BMFBOVESPA:VALE3,84.86961219 +30888,2022-04-08T10:00:00,BMFBOVESPA:VALE3,83.13954514 +30889,2022-04-11T10:00:00,BMFBOVESPA:VALE3,82.13470393 +30890,2022-04-12T10:00:00,BMFBOVESPA:VALE3,81.58422928 +30891,2022-04-13T10:00:00,BMFBOVESPA:VALE3,81.61044161 +30892,2022-04-14T10:00:00,BMFBOVESPA:VALE3,80.46579315 +30893,2022-04-18T10:00:00,BMFBOVESPA:VALE3,79.13766101 +30894,2022-04-19T10:00:00,BMFBOVESPA:VALE3,76.61245575 +30895,2022-04-20T10:00:00,BMFBOVESPA:VALE3,74.62025404 +30896,2022-04-22T10:00:00,BMFBOVESPA:VALE3,70.29507111 +30897,2022-04-25T10:00:00,BMFBOVESPA:VALE3,69.09800586 +30898,2022-04-26T10:00:00,BMFBOVESPA:VALE3,68.15432879 +30899,2022-04-27T10:00:00,BMFBOVESPA:VALE3,71.79796231 +30900,2022-04-28T10:00:00,BMFBOVESPA:VALE3,73.57172153 +30901,2022-04-29T10:00:00,BMFBOVESPA:VALE3,72.77659119 +30902,2022-05-02T10:00:00,BMFBOVESPA:VALE3,72.4532924 +30903,2022-05-03T10:00:00,BMFBOVESPA:VALE3,72.0863093 +30904,2022-05-04T10:00:00,BMFBOVESPA:VALE3,71.48340387 +30905,2022-05-05T10:00:00,BMFBOVESPA:VALE3,70.19022267 +30906,2022-05-06T10:00:00,BMFBOVESPA:VALE3,69.6921718 +30907,2022-05-09T10:00:00,BMFBOVESPA:VALE3,66.83492914 +30908,2022-05-10T10:00:00,BMFBOVESPA:VALE3,66.00484699 +30909,2022-05-11T10:00:00,BMFBOVESPA:VALE3,68.75723421 +30910,2022-05-12T10:00:00,BMFBOVESPA:VALE3,68.06695319 +30911,2022-05-13T10:00:00,BMFBOVESPA:VALE3,67.98831009 +30912,2022-05-16T10:00:00,BMFBOVESPA:VALE3,70.02420309 +30913,2022-05-17T10:00:00,BMFBOVESPA:VALE3,69.72712361 +30914,2022-05-18T10:00:00,BMFBOVESPA:VALE3,67.96209776 +30915,2022-05-19T10:00:00,BMFBOVESPA:VALE3,69.77080792 +30916,2022-05-20T10:00:00,BMFBOVESPA:VALE3,71.00283197 +30917,2022-05-23T10:00:00,BMFBOVESPA:VALE3,72.4532924 +30918,2022-05-24T10:00:00,BMFBOVESPA:VALE3,73.43192128 +30919,2022-05-25T10:00:00,BMFBOVESPA:VALE3,73.65910412 +30920,2022-05-26T10:00:00,BMFBOVESPA:VALE3,73.61541283 +30921,2022-05-27T10:00:00,BMFBOVESPA:VALE3,74.89986067 +30922,2022-05-30T10:00:00,BMFBOVESPA:VALE3,75.71247084 +30923,2022-05-31T10:00:00,BMFBOVESPA:VALE3,75.32800791 +30924,2022-06-01T10:00:00,BMFBOVESPA:VALE3,77.10176713 +30925,2022-06-02T10:00:00,BMFBOVESPA:VALE3,78.55223454 +30926,2022-06-03T10:00:00,BMFBOVESPA:VALE3,77.29399816 +30927,2022-06-06T10:00:00,BMFBOVESPA:VALE3,77.37264127 +30928,2022-06-07T10:00:00,BMFBOVESPA:VALE3,79.1813523 +30929,2022-06-08T10:00:00,BMFBOVESPA:VALE3,76.45517653 +30930,2022-06-09T10:00:00,BMFBOVESPA:VALE3,73.868808 +30931,2022-06-10T10:00:00,BMFBOVESPA:VALE3,73.88628085 +30932,2022-06-13T10:00:00,BMFBOVESPA:VALE3,71.54456714 +30933,2022-06-14T10:00:00,BMFBOVESPA:VALE3,71.40476688 +30934,2022-06-15T10:00:00,BMFBOVESPA:VALE3,71.36107559 +30935,2022-06-17T10:00:00,BMFBOVESPA:VALE3,67.63880595 +30936,2022-06-20T10:00:00,BMFBOVESPA:VALE3,65.96989517 +30937,2022-06-21T10:00:00,BMFBOVESPA:VALE3,66.4067819 +30938,2022-06-22T10:00:00,BMFBOVESPA:VALE3,65.83882741 +30939,2022-06-23T10:00:00,BMFBOVESPA:VALE3,63.43595043 +30940,2022-06-24T10:00:00,BMFBOVESPA:VALE3,65.20097716 +30941,2022-06-27T10:00:00,BMFBOVESPA:VALE3,68.19802008 +30942,2022-06-28T10:00:00,BMFBOVESPA:VALE3,69.42129766 +30943,2022-06-29T10:00:00,BMFBOVESPA:VALE3,68.84461069 +30944,2022-06-30T10:00:00,BMFBOVESPA:VALE3,66.89609328 +30945,2022-07-01T10:00:00,BMFBOVESPA:VALE3,65.62038405 +30946,2022-07-04T10:00:00,BMFBOVESPA:VALE3,65.24466147 +30947,2022-07-05T10:00:00,BMFBOVESPA:VALE3,64.92136966 +30948,2022-07-06T10:00:00,BMFBOVESPA:VALE3,65.53300845 +30949,2022-07-07T10:00:00,BMFBOVESPA:VALE3,67.43783456 +30950,2022-07-08T10:00:00,BMFBOVESPA:VALE3,65.88251958 +30951,2022-07-11T10:00:00,BMFBOVESPA:VALE3,63.63692182 +30952,2022-07-12T10:00:00,BMFBOVESPA:VALE3,63.82915285 +30953,2022-07-13T10:00:00,BMFBOVESPA:VALE3,63.61070949 +30954,2022-07-14T10:00:00,BMFBOVESPA:VALE3,59.37290304 +30955,2022-07-15T10:00:00,BMFBOVESPA:VALE3,59.73989313 +30956,2022-07-18T10:00:00,BMFBOVESPA:VALE3,60.05445157 +30957,2022-07-19T10:00:00,BMFBOVESPA:VALE3,60.18551234 +30958,2022-07-20T10:00:00,BMFBOVESPA:VALE3,58.88359165 +30959,2022-07-21T10:00:00,BMFBOVESPA:VALE3,59.91464519 +30960,2022-07-22T10:00:00,BMFBOVESPA:VALE3,60.47385932 +30961,2022-07-25T10:00:00,BMFBOVESPA:VALE3,61.59228846 +30962,2022-07-26T10:00:00,BMFBOVESPA:VALE3,61.47870054 +30963,2022-07-27T10:00:00,BMFBOVESPA:VALE3,61.61850079 +30964,2022-07-28T10:00:00,BMFBOVESPA:VALE3,61.76704665 +30965,2022-07-29T10:00:00,BMFBOVESPA:VALE3,60.94569786 +30966,2022-08-01T10:00:00,BMFBOVESPA:VALE3,59.48649795 +30967,2022-08-02T10:00:00,BMFBOVESPA:VALE3,61.38258458 +30968,2022-08-03T10:00:00,BMFBOVESPA:VALE3,58.99718045 +30969,2022-08-04T10:00:00,BMFBOVESPA:VALE3,58.65640881 +30970,2022-08-05T10:00:00,BMFBOVESPA:VALE3,59.41659433 +30971,2022-08-08T10:00:00,BMFBOVESPA:VALE3,59.92338468 +30972,2022-08-09T10:00:00,BMFBOVESPA:VALE3,61.16414122 +30973,2022-08-10T10:00:00,BMFBOVESPA:VALE3,61.20783251 +30974,2022-08-11T10:00:00,BMFBOVESPA:VALE3,63.33983535 +30975,2022-08-12T10:00:00,BMFBOVESPA:VALE3,64.11037976 +30976,2022-08-15T10:00:00,BMFBOVESPA:VALE3,62.73264959 +30977,2022-08-16T10:00:00,BMFBOVESPA:VALE3,64.24814726 +30978,2022-08-17T10:00:00,BMFBOVESPA:VALE3,62.66835552 +30979,2022-08-18T10:00:00,BMFBOVESPA:VALE3,62.19992543 +30980,2022-08-19T10:00:00,BMFBOVESPA:VALE3,61.50187364 +30981,2022-08-22T10:00:00,BMFBOVESPA:VALE3,60.60176027 +30982,2022-08-23T10:00:00,BMFBOVESPA:VALE3,64.48695566 +30983,2022-08-24T10:00:00,BMFBOVESPA:VALE3,62.41117371 +30984,2022-08-25T10:00:00,BMFBOVESPA:VALE3,63.62357626 +30985,2022-08-26T10:00:00,BMFBOVESPA:VALE3,62.66835552 +30986,2022-08-29T10:00:00,BMFBOVESPA:VALE3,61.45595389 +30987,2022-08-30T10:00:00,BMFBOVESPA:VALE3,59.67408679 +30988,2022-08-31T10:00:00,BMFBOVESPA:VALE3,59.24239709 +30989,2022-09-01T10:00:00,BMFBOVESPA:VALE3,58.68211924 +30990,2022-09-02T10:00:00,BMFBOVESPA:VALE3,57.79118614 +30991,2022-09-05T10:00:00,BMFBOVESPA:VALE3,59.90370849 +30992,2022-09-06T10:00:00,BMFBOVESPA:VALE3,58.48005123 +30993,2022-09-08T10:00:00,BMFBOVESPA:VALE3,59.25158379 +30994,2022-09-09T10:00:00,BMFBOVESPA:VALE3,63.88075806 +30995,2022-09-12T10:00:00,BMFBOVESPA:VALE3,64.43184921 +30996,2022-09-13T10:00:00,BMFBOVESPA:VALE3,62.6867225 +30997,2022-09-14T10:00:00,BMFBOVESPA:VALE3,61.53861403 +30998,2022-09-15T10:00:00,BMFBOVESPA:VALE3,62.77856934 +30999,2022-09-16T10:00:00,BMFBOVESPA:VALE3,62.6867225 +31000,2022-09-19T10:00:00,BMFBOVESPA:VALE3,64.71657736 +31001,2022-09-20T10:00:00,BMFBOVESPA:VALE3,63.78890388 +31002,2022-09-21T10:00:00,BMFBOVESPA:VALE3,62.8704171 +31003,2022-09-22T10:00:00,BMFBOVESPA:VALE3,64.31244134 +31004,2022-09-23T10:00:00,BMFBOVESPA:VALE3,62.98063827 +31005,2022-09-26T10:00:00,BMFBOVESPA:VALE3,62.45710081 +31006,2022-09-27T10:00:00,BMFBOVESPA:VALE3,62.18155202 +31007,2022-09-28T10:00:00,BMFBOVESPA:VALE3,62.76938264 +31008,2022-09-29T10:00:00,BMFBOVESPA:VALE3,62.85205012 +31009,2022-09-30T10:00:00,BMFBOVESPA:VALE3,66.1677883 +31010,2022-10-03T10:00:00,BMFBOVESPA:VALE3,67.96802146 +31011,2022-10-04T10:00:00,BMFBOVESPA:VALE3,69.61211371 +31012,2022-10-05T10:00:00,BMFBOVESPA:VALE3,70.68674141 +31013,2022-10-06T10:00:00,BMFBOVESPA:VALE3,69.39167872 +31014,2022-10-07T10:00:00,BMFBOVESPA:VALE3,69.35493833 +31015,2022-10-10T10:00:00,BMFBOVESPA:VALE3,67.95883476 +31016,2022-10-11T10:00:00,BMFBOVESPA:VALE3,67.49959137 +31017,2022-10-13T10:00:00,BMFBOVESPA:VALE3,66.29637553 +31018,2022-10-14T10:00:00,BMFBOVESPA:VALE3,64.13793344 +31019,2022-10-17T10:00:00,BMFBOVESPA:VALE3,64.90945866 +31020,2022-10-18T10:00:00,BMFBOVESPA:VALE3,66.09430752 +31021,2022-10-19T10:00:00,BMFBOVESPA:VALE3,65.3135956 +31022,2022-10-20T10:00:00,BMFBOVESPA:VALE3,66.14941489 +31023,2022-10-21T10:00:00,BMFBOVESPA:VALE3,68.08742199 +31024,2022-10-24T10:00:00,BMFBOVESPA:VALE3,66.06675384 +31025,2022-10-25T10:00:00,BMFBOVESPA:VALE3,66.06675384 +31026,2022-10-26T10:00:00,BMFBOVESPA:VALE3,67.53633176 +31027,2022-10-27T10:00:00,BMFBOVESPA:VALE3,65.129901 +31028,2022-10-28T10:00:00,BMFBOVESPA:VALE3,61.95193032 +31029,2022-10-31T10:00:00,BMFBOVESPA:VALE3,61.65801455 +31030,2022-11-01T10:00:00,BMFBOVESPA:VALE3,63.5317285 +31031,2022-11-03T10:00:00,BMFBOVESPA:VALE3,61.67638888 +31032,2022-11-04T10:00:00,BMFBOVESPA:VALE3,66.36066961 +31033,2022-11-07T10:00:00,BMFBOVESPA:VALE3,66.01164739 +31034,2022-11-08T10:00:00,BMFBOVESPA:VALE3,68.01394856 +31035,2022-11-09T10:00:00,BMFBOVESPA:VALE3,67.18730954 +31036,2022-11-10T10:00:00,BMFBOVESPA:VALE3,68.47319195 +31037,2022-11-11T10:00:00,BMFBOVESPA:VALE3,75.59146447 +31038,2022-11-14T10:00:00,BMFBOVESPA:VALE3,76.51913152 +31039,2022-11-16T10:00:00,BMFBOVESPA:VALE3,75.7200517 +31040,2022-11-17T10:00:00,BMFBOVESPA:VALE3,76.32624929 +31041,2022-11-18T10:00:00,BMFBOVESPA:VALE3,74.24128799 +31042,2022-11-21T10:00:00,BMFBOVESPA:VALE3,73.40546135 +31043,2022-11-22T10:00:00,BMFBOVESPA:VALE3,73.60752935 +31044,2022-11-23T10:00:00,BMFBOVESPA:VALE3,74.33313483 +31045,2022-11-24T10:00:00,BMFBOVESPA:VALE3,74.81074519 +31046,2022-11-25T10:00:00,BMFBOVESPA:VALE3,74.30558206 +31047,2022-11-28T10:00:00,BMFBOVESPA:VALE3,74.67297769 +31048,2022-11-29T10:00:00,BMFBOVESPA:VALE3,77.55702525 +31049,2022-11-30T10:00:00,BMFBOVESPA:VALE3,78.7235007 +31050,2022-12-01T10:00:00,BMFBOVESPA:VALE3,79.1551904 +31051,2022-12-02T10:00:00,BMFBOVESPA:VALE3,79.72465496 +31052,2022-12-05T10:00:00,BMFBOVESPA:VALE3,79.64198748 +31053,2022-12-06T10:00:00,BMFBOVESPA:VALE3,80.79928265 +31054,2022-12-07T10:00:00,BMFBOVESPA:VALE3,77.92441445 +31055,2022-12-08T10:00:00,BMFBOVESPA:VALE3,78.87964161 +31056,2022-12-09T10:00:00,BMFBOVESPA:VALE3,81.50651471 +31057,2022-12-12T10:00:00,BMFBOVESPA:VALE3,79.07252292 +31058,2022-12-13T10:00:00,BMFBOVESPA:VALE3,79.40616958 +31059,2022-12-14T10:00:00,BMFBOVESPA:VALE3,80.07894237 +31060,2022-12-15T10:00:00,BMFBOVESPA:VALE3,80.33699306 +31061,2022-12-16T10:00:00,BMFBOVESPA:VALE3,78.96379171 +31062,2022-12-19T10:00:00,BMFBOVESPA:VALE3,78.67809448 +31063,2022-12-20T10:00:00,BMFBOVESPA:VALE3,79.02830461 +31064,2022-12-21T10:00:00,BMFBOVESPA:VALE3,79.47989308 +31065,2022-12-22T10:00:00,BMFBOVESPA:VALE3,79.02830461 +31066,2022-12-23T10:00:00,BMFBOVESPA:VALE3,79.55362395 +31067,2022-12-26T10:00:00,BMFBOVESPA:VALE3,80.28169905 +31068,2022-12-27T10:00:00,BMFBOVESPA:VALE3,82.19865477 +31069,2022-12-28T10:00:00,BMFBOVESPA:VALE3,82.0143285 +31070,2022-12-29T10:00:00,BMFBOVESPA:VALE3,81.91295016 +31071,2023-01-02T10:00:00,BMFBOVESPA:VALE3,82.39219347 +31072,2023-01-03T10:00:00,BMFBOVESPA:VALE3,82.24473172 +31073,2023-01-04T10:00:00,BMFBOVESPA:VALE3,82.39219347 +31074,2023-01-05T10:00:00,BMFBOVESPA:VALE3,83.77461279 +31075,2023-01-06T10:00:00,BMFBOVESPA:VALE3,85.10172981 +31076,2023-01-09T10:00:00,BMFBOVESPA:VALE3,85.19389663 +31077,2023-01-10T10:00:00,BMFBOVESPA:VALE3,86.24453532 +31078,2023-01-11T10:00:00,BMFBOVESPA:VALE3,85.94040122 +31079,2023-01-12T10:00:00,BMFBOVESPA:VALE3,86.39198969 +31080,2023-01-13T10:00:00,BMFBOVESPA:VALE3,86.46572057 +31081,2023-01-16T10:00:00,BMFBOVESPA:VALE3,85.01878834 +31082,2023-01-17T10:00:00,BMFBOVESPA:VALE3,84.90819203 +31083,2023-01-18T10:00:00,BMFBOVESPA:VALE3,86.0233427 +31084,2023-01-19T10:00:00,BMFBOVESPA:VALE3,86.39198969 +31085,2023-01-20T10:00:00,BMFBOVESPA:VALE3,86.62239291 +31086,2023-01-23T10:00:00,BMFBOVESPA:VALE3,86.90809751 +31087,2023-01-24T10:00:00,BMFBOVESPA:VALE3,87.8297104 +31088,2023-01-25T10:00:00,BMFBOVESPA:VALE3,88.65915646 +31089,2023-01-26T10:00:00,BMFBOVESPA:VALE3,90.31806241 +31090,2023-01-27T10:00:00,BMFBOVESPA:VALE3,87.84813989 +31091,2023-01-30T10:00:00,BMFBOVESPA:VALE3,87.53479427 +31092,2023-01-31T10:00:00,BMFBOVESPA:VALE3,87.1016353 +31093,2023-02-01T10:00:00,BMFBOVESPA:VALE3,86.13393901 +31094,2023-02-02T10:00:00,BMFBOVESPA:VALE3,82.15257136 +31095,2023-02-03T10:00:00,BMFBOVESPA:VALE3,81.97746307 +31096,2023-02-06T10:00:00,BMFBOVESPA:VALE3,80.95447185 +31097,2023-02-07T10:00:00,BMFBOVESPA:VALE3,81.48900916 +31098,2023-02-08T10:00:00,BMFBOVESPA:VALE3,81.76549579 +31099,2023-02-09T10:00:00,BMFBOVESPA:VALE3,81.4613617 +31100,2023-02-10T10:00:00,BMFBOVESPA:VALE3,79.9960009 +31101,2023-02-13T10:00:00,BMFBOVESPA:VALE3,79.91305205 +31102,2023-02-14T10:00:00,BMFBOVESPA:VALE3,80.27248016 +31103,2023-02-15T10:00:00,BMFBOVESPA:VALE3,82.02354648 +31104,2023-02-16T10:00:00,BMFBOVESPA:VALE3,82.19865477 +31105,2023-02-17T10:00:00,BMFBOVESPA:VALE3,81.12958106 +31106,2023-02-22T13:00:00,BMFBOVESPA:VALE3,80.51210227 +31107,2023-02-23T10:00:00,BMFBOVESPA:VALE3,80.1342373 +31108,2023-02-24T10:00:00,BMFBOVESPA:VALE3,78.37396039 +31109,2023-02-27T10:00:00,BMFBOVESPA:VALE3,78.37396039 +31110,2023-02-28T10:00:00,BMFBOVESPA:VALE3,78.63201107 +31111,2023-03-01T10:00:00,BMFBOVESPA:VALE3,82.20786629 +31112,2023-03-02T10:00:00,BMFBOVESPA:VALE3,82.02354648 +31113,2023-03-03T10:00:00,BMFBOVESPA:VALE3,82.3000331 +31114,2023-03-06T10:00:00,BMFBOVESPA:VALE3,79.39695161 +31115,2023-03-07T10:00:00,BMFBOVESPA:VALE3,78.64122904 +31116,2023-03-08T10:00:00,BMFBOVESPA:VALE3,79.36008617 +31117,2023-03-09T10:00:00,BMFBOVESPA:VALE3,78.31866546 +31118,2023-03-10T10:00:00,BMFBOVESPA:VALE3,78.06060832 +31119,2023-03-13T10:00:00,BMFBOVESPA:VALE3,78.38317836 +31120,2023-03-14T10:00:00,BMFBOVESPA:VALE3,79.09676337 +31121,2023-03-15T10:00:00,BMFBOVESPA:VALE3,76.71387127 +31122,2023-03-16T10:00:00,BMFBOVESPA:VALE3,76.9964298 +31123,2023-03-17T10:00:00,BMFBOVESPA:VALE3,77.91944793 +31124,2023-03-20T10:00:00,BMFBOVESPA:VALE3,78.55990847 +31125,2023-03-21T10:00:00,BMFBOVESPA:VALE3,77.90060712 +31126,2023-03-22T10:00:00,BMFBOVESPA:VALE3,76.93050014 +31127,2023-03-23T10:00:00,BMFBOVESPA:VALE3,74.95261208 +31128,2023-03-24T10:00:00,BMFBOVESPA:VALE3,74.09552267 +31129,2023-03-27T10:00:00,BMFBOVESPA:VALE3,73.97308469 +31130,2023-03-28T10:00:00,BMFBOVESPA:VALE3,74.75482403 +31131,2023-03-29T10:00:00,BMFBOVESPA:VALE3,75.82853477 +31132,2023-03-30T10:00:00,BMFBOVESPA:VALE3,77.06235947 +31133,2023-03-31T10:00:00,BMFBOVESPA:VALE3,75.62132631 +31134,2023-04-03T10:00:00,BMFBOVESPA:VALE3,75.64016053 +31135,2023-04-04T10:00:00,BMFBOVESPA:VALE3,73.50215852 +31136,2023-04-05T10:00:00,BMFBOVESPA:VALE3,72.41902643 +31137,2023-04-06T10:00:00,BMFBOVESPA:VALE3,72.28716804 +31138,2023-04-10T10:00:00,BMFBOVESPA:VALE3,73.68111235 +31139,2023-04-11T10:00:00,BMFBOVESPA:VALE3,77.57096068 +31140,2023-04-12T10:00:00,BMFBOVESPA:VALE3,75.91329771 +31141,2023-04-13T10:00:00,BMFBOVESPA:VALE3,74.88668242 +31142,2023-04-14T10:00:00,BMFBOVESPA:VALE3,74.227382 +31143,2023-04-17T10:00:00,BMFBOVESPA:VALE3,73.3420455 +31144,2023-04-18T10:00:00,BMFBOVESPA:VALE3,73.97308469 +31145,2023-04-19T10:00:00,BMFBOVESPA:VALE3,71.81624186 +31146,2023-04-20T10:00:00,BMFBOVESPA:VALE3,70.31870039 +31147,2023-04-24T10:00:00,BMFBOVESPA:VALE3,67.77569433 +31148,2023-04-25T10:00:00,BMFBOVESPA:VALE3,65.92966466 +31149,2023-04-26T10:00:00,BMFBOVESPA:VALE3,66.18396197 +31150,2023-04-27T10:00:00,BMFBOVESPA:VALE3,67.58732669 +31151,2023-04-28T10:00:00,BMFBOVESPA:VALE3,68.19011219 +31152,2023-05-02T10:00:00,BMFBOVESPA:VALE3,65.49641352 +31153,2023-05-03T10:00:00,BMFBOVESPA:VALE3,64.98781231 +31154,2023-05-04T10:00:00,BMFBOVESPA:VALE3,62.97224922 +31155,2023-05-05T10:00:00,BMFBOVESPA:VALE3,65.02548735 +31156,2023-05-08T10:00:00,BMFBOVESPA:VALE3,65.90141003 +31157,2023-05-09T10:00:00,BMFBOVESPA:VALE3,66.57954467 +31158,2023-05-10T10:00:00,BMFBOVESPA:VALE3,65.3268801 +31159,2023-05-11T10:00:00,BMFBOVESPA:VALE3,64.05538037 +31160,2023-05-12T10:00:00,BMFBOVESPA:VALE3,64.12131003 +31161,2023-05-15T10:00:00,BMFBOVESPA:VALE3,65.04432157 +31162,2023-05-16T10:00:00,BMFBOVESPA:VALE3,63.70689217 +31163,2023-05-17T10:00:00,BMFBOVESPA:VALE3,65.81663955 +31164,2023-05-18T10:00:00,BMFBOVESPA:VALE3,65.91083044 +31165,2023-05-19T10:00:00,BMFBOVESPA:VALE3,65.18560036 +31166,2023-05-22T10:00:00,BMFBOVESPA:VALE3,64.14014331 +31167,2023-05-23T10:00:00,BMFBOVESPA:VALE3,62.68969069 +31168,2023-05-24T10:00:00,BMFBOVESPA:VALE3,61.26749834 +31169,2023-05-25T10:00:00,BMFBOVESPA:VALE3,61.07912316 +31170,2023-05-26T10:00:00,BMFBOVESPA:VALE3,62.47306841 +31171,2023-05-29T10:00:00,BMFBOVESPA:VALE3,62.00214224 +31172,2023-05-30T10:00:00,BMFBOVESPA:VALE3,60.54226827 +31173,2023-05-31T10:00:00,BMFBOVESPA:VALE3,60.09959954 +31174,2023-06-01T10:00:00,BMFBOVESPA:VALE3,61.37110304 +31175,2023-06-02T10:00:00,BMFBOVESPA:VALE3,63.9894507 +31176,2023-06-05T10:00:00,BMFBOVESPA:VALE3,63.46200867 +31177,2023-06-06T10:00:00,BMFBOVESPA:VALE3,63.66921713 +31178,2023-06-07T10:00:00,BMFBOVESPA:VALE3,64.67699915 +31179,2023-06-09T10:00:00,BMFBOVESPA:VALE3,64.38502775 +31180,2023-06-12T10:00:00,BMFBOVESPA:VALE3,63.21713271 +31181,2023-06-13T10:00:00,BMFBOVESPA:VALE3,63.88584694 +31182,2023-06-14T10:00:00,BMFBOVESPA:VALE3,65.00664653 +31183,2023-06-15T10:00:00,BMFBOVESPA:VALE3,65.51524774 +31184,2023-06-16T10:00:00,BMFBOVESPA:VALE3,65.6188515 +31185,2023-06-19T10:00:00,BMFBOVESPA:VALE3,65.36455513 +31186,2023-06-20T10:00:00,BMFBOVESPA:VALE3,63.67863848 +31187,2023-06-21T10:00:00,BMFBOVESPA:VALE3,63.03817794 +31188,2023-06-22T10:00:00,BMFBOVESPA:VALE3,62.69911109 +31189,2023-06-23T10:00:00,BMFBOVESPA:VALE3,62.0680719 +31190,2023-06-26T10:00:00,BMFBOVESPA:VALE3,62.19993029 +31191,2023-06-27T10:00:00,BMFBOVESPA:VALE3,62.94399459 +31192,2023-06-28T10:00:00,BMFBOVESPA:VALE3,60.95668518 +31193,2023-06-29T10:00:00,BMFBOVESPA:VALE3,61.70074948 +31194,2023-06-30T10:00:00,BMFBOVESPA:VALE3,60.48575901 +31195,2023-07-03T10:00:00,BMFBOVESPA:VALE3,62.37888412 +31196,2023-07-04T10:00:00,BMFBOVESPA:VALE3,62.0680719 +31197,2023-07-05T10:00:00,BMFBOVESPA:VALE3,61.52179565 +31198,2023-07-06T10:00:00,BMFBOVESPA:VALE3,61.07912316 +31199,2023-07-07T10:00:00,BMFBOVESPA:VALE3,61.65365404 +31200,2023-07-10T10:00:00,BMFBOVESPA:VALE3,60.71180169 +31201,2023-07-11T10:00:00,BMFBOVESPA:VALE3,62.7085315 +31202,2023-07-12T10:00:00,BMFBOVESPA:VALE3,63.15120305 +31203,2023-07-13T10:00:00,BMFBOVESPA:VALE3,64.62049083 +31204,2023-07-14T10:00:00,BMFBOVESPA:VALE3,64.62049083 +31205,2023-07-17T10:00:00,BMFBOVESPA:VALE3,63.90468022 +31206,2023-07-18T10:00:00,BMFBOVESPA:VALE3,63.49968371 +31207,2023-07-19T10:00:00,BMFBOVESPA:VALE3,63.33015029 +31208,2023-07-20T10:00:00,BMFBOVESPA:VALE3,63.47142908 +31209,2023-07-21T10:00:00,BMFBOVESPA:VALE3,63.85759231 +31210,2023-07-24T10:00:00,BMFBOVESPA:VALE3,65.78838493 +31211,2023-07-25T10:00:00,BMFBOVESPA:VALE3,67.82278977 +31212,2023-07-26T10:00:00,BMFBOVESPA:VALE3,67.58732669 +31213,2023-07-27T10:00:00,BMFBOVESPA:VALE3,66.32524077 +31214,2023-07-28T10:00:00,BMFBOVESPA:VALE3,63.69747176 +31215,2023-07-31T10:00:00,BMFBOVESPA:VALE3,65.13851245 +31216,2023-08-01T10:00:00,BMFBOVESPA:VALE3,64.2343276 +31217,2023-08-02T10:00:00,BMFBOVESPA:VALE3,63.18887055 +31218,2023-08-03T10:00:00,BMFBOVESPA:VALE3,63.58445419 +31219,2023-08-04T10:00:00,BMFBOVESPA:VALE3,63.63154304 +31220,2023-08-07T10:00:00,BMFBOVESPA:VALE3,63.95177661 +31221,2023-08-08T10:00:00,BMFBOVESPA:VALE3,63.53735875 +31222,2023-08-09T10:00:00,BMFBOVESPA:VALE3,62.96282787 +31223,2023-08-10T10:00:00,BMFBOVESPA:VALE3,62.21876451 +31224,2023-08-11T10:00:00,BMFBOVESPA:VALE3,61.70074948 +31225,2023-08-14T10:00:00,BMFBOVESPA:VALE3,60.05950448 +31226,2023-08-15T10:00:00,BMFBOVESPA:VALE3,59.46764088 +31227,2023-08-16T10:00:00,BMFBOVESPA:VALE3,59.23477496 +31228,2023-08-17T10:00:00,BMFBOVESPA:VALE3,60.06920521 +31229,2023-08-18T10:00:00,BMFBOVESPA:VALE3,59.39972222 +31230,2023-08-21T10:00:00,BMFBOVESPA:VALE3,59.38031689 +31231,2023-08-22T10:00:00,BMFBOVESPA:VALE3,60.71928577 +31232,2023-08-23T10:00:00,BMFBOVESPA:VALE3,61.16560743 +31233,2023-08-24T10:00:00,BMFBOVESPA:VALE3,60.35058349 +31234,2023-08-25T10:00:00,BMFBOVESPA:VALE3,60.22444786 +31235,2023-08-28T10:00:00,BMFBOVESPA:VALE3,61.08798417 +31236,2023-08-29T10:00:00,BMFBOVESPA:VALE3,63.03822197 +31237,2023-08-30T10:00:00,BMFBOVESPA:VALE3,63.04792658 +31238,2023-08-31T10:00:00,BMFBOVESPA:VALE3,63.14495227 +31239,2023-09-01T10:00:00,BMFBOVESPA:VALE3,66.8416651 +31240,2023-09-04T10:00:00,BMFBOVESPA:VALE3,67.33650398 +31241,2023-09-05T10:00:00,BMFBOVESPA:VALE3,67.04542012 +31242,2023-09-06T10:00:00,BMFBOVESPA:VALE3,65.9781288 +31243,2023-09-08T10:00:00,BMFBOVESPA:VALE3,64.72648392 +31244,2023-09-11T10:00:00,BMFBOVESPA:VALE3,65.65793888 +31245,2023-09-12T10:00:00,BMFBOVESPA:VALE3,65.6094304 +31246,2023-09-13T10:00:00,BMFBOVESPA:VALE3,65.35715915 +31247,2023-09-14T10:00:00,BMFBOVESPA:VALE3,68.0350969 +31248,2023-09-15T10:00:00,BMFBOVESPA:VALE3,67.47234033 +31249,2023-09-18T10:00:00,BMFBOVESPA:VALE3,66.67672172 +31250,2023-09-19T10:00:00,BMFBOVESPA:VALE3,66.80285347 +31251,2023-09-20T10:00:00,BMFBOVESPA:VALE3,67.24917611 +31252,2023-09-21T10:00:00,BMFBOVESPA:VALE3,65.4929955 +31253,2023-09-22T10:00:00,BMFBOVESPA:VALE3,65.9781288 +31254,2023-09-25T10:00:00,BMFBOVESPA:VALE3,64.61975362 +31255,2023-09-26T10:00:00,BMFBOVESPA:VALE3,63.61067636 +31256,2023-09-27T10:00:00,BMFBOVESPA:VALE3,63.74651271 +31257,2023-09-28T10:00:00,BMFBOVESPA:VALE3,64.71677931 +31258,2023-09-29T10:00:00,BMFBOVESPA:VALE3,65.57061877 +31259,2023-10-02T10:00:00,BMFBOVESPA:VALE3,64.99815759 +31260,2023-10-03T10:00:00,BMFBOVESPA:VALE3,64.60035217 +31261,2023-10-04T10:00:00,BMFBOVESPA:VALE3,63.91146385 +31262,2023-10-05T10:00:00,BMFBOVESPA:VALE3,63.94057088 +31263,2023-10-06T10:00:00,BMFBOVESPA:VALE3,64.87202585 +31264,2023-10-09T10:00:00,BMFBOVESPA:VALE3,64.406294 +31265,2023-10-10T10:00:00,BMFBOVESPA:VALE3,64.79440258 +31266,2023-10-11T10:00:00,BMFBOVESPA:VALE3,65.35715915 +31267,2023-10-13T10:00:00,BMFBOVESPA:VALE3,64.61004901 +31268,2023-10-16T10:00:00,BMFBOVESPA:VALE3,65.29894509 +31269,2023-10-17T10:00:00,BMFBOVESPA:VALE3,65.83258687 +31270,2023-10-18T10:00:00,BMFBOVESPA:VALE3,63.41662595 +31271,2023-10-19T10:00:00,BMFBOVESPA:VALE3,62.50457243 +31272,2023-10-20T10:00:00,BMFBOVESPA:VALE3,60.81631049 +31273,2023-10-23T10:00:00,BMFBOVESPA:VALE3,60.69987947 +31274,2023-10-24T10:00:00,BMFBOVESPA:VALE3,62.08736167 +31275,2023-10-25T10:00:00,BMFBOVESPA:VALE3,62.02914374 +31276,2023-10-26T10:00:00,BMFBOVESPA:VALE3,63.35841189 +31277,2023-10-27T10:00:00,BMFBOVESPA:VALE3,65.56091416 +31278,2023-10-30T10:00:00,BMFBOVESPA:VALE3,66.15277679 +31279,2023-10-31T10:00:00,BMFBOVESPA:VALE3,66.9483954 +31280,2023-11-01T10:00:00,BMFBOVESPA:VALE3,68.22914731 +31281,2023-11-03T10:00:00,BMFBOVESPA:VALE3,69.08297901 +31282,2023-11-06T10:00:00,BMFBOVESPA:VALE3,69.3740619 +31283,2023-11-07T10:00:00,BMFBOVESPA:VALE3,67.99628527 +31284,2023-11-08T10:00:00,BMFBOVESPA:VALE3,68.04479375 +31285,2023-11-09T10:00:00,BMFBOVESPA:VALE3,68.37468827 +31286,2023-11-10T10:00:00,BMFBOVESPA:VALE3,69.42257814 +31287,2023-11-13T10:00:00,BMFBOVESPA:VALE3,69.27703718 +31288,2023-11-14T10:00:00,BMFBOVESPA:VALE3,71.4213254 +31289,2023-11-16T10:00:00,BMFBOVESPA:VALE3,71.89675312 +31290,2023-11-17T10:00:00,BMFBOVESPA:VALE3,72.03259044 +31291,2023-11-20T10:00:00,BMFBOVESPA:VALE3,73.79847566 +31292,2023-11-21T10:00:00,BMFBOVESPA:VALE3,75.58377008 +31293,2023-11-22T10:00:00,BMFBOVESPA:VALE3,74.849998 +31294,2023-11-23T10:00:00,BMFBOVESPA:VALE3,74.379997 +31295,2023-11-24T10:00:00,BMFBOVESPA:VALE3,73.75 +31296,2023-11-27T10:00:00,BMFBOVESPA:VALE3,73.309998 +31297,2023-11-28T10:00:00,BMFBOVESPA:VALE3,73.470001 +31298,2023-11-29T10:00:00,BMFBOVESPA:VALE3,73.449997 +31299,2023-11-30T10:00:00,BMFBOVESPA:VALE3,73.849998 +31300,2023-12-01T10:00:00,BMFBOVESPA:VALE3,75.220001 +31301,2023-12-04T10:00:00,BMFBOVESPA:VALE3,73.529999 +31302,2023-12-05T10:00:00,BMFBOVESPA:VALE3,72.849998 +31303,2023-12-06T10:00:00,BMFBOVESPA:VALE3,72.370003 +31304,2023-12-07T10:00:00,BMFBOVESPA:VALE3,72.599998 +31305,2023-12-08T10:00:00,BMFBOVESPA:VALE3,72.800003 +31306,2023-12-11T10:00:00,BMFBOVESPA:VALE3,72.860001 +31307,2023-12-12T10:00:00,BMFBOVESPA:VALE3,72.989998 +31308,2023-12-13T10:00:00,BMFBOVESPA:VALE3,73.0 +31309,2023-12-14T10:00:00,BMFBOVESPA:VALE3,73.400002 +31310,2023-12-15T10:00:00,BMFBOVESPA:VALE3,73.860001 +31311,2023-12-18T10:00:00,BMFBOVESPA:VALE3,74.209999 +31312,2023-12-19T10:00:00,BMFBOVESPA:VALE3,74.730003 +31313,2023-12-20T10:00:00,BMFBOVESPA:VALE3,74.489998 +31314,2023-12-21T10:00:00,BMFBOVESPA:VALE3,76.970001 +31315,2023-12-22T10:00:00,BMFBOVESPA:VALE3,76.389999 +31316,2023-12-26T10:00:00,BMFBOVESPA:VALE3,76.660004 +31317,2023-12-27T10:00:00,BMFBOVESPA:VALE3,77.400002 +31318,2023-12-28T10:00:00,BMFBOVESPA:VALE3,77.199997 +31319,2024-01-02T10:00:00,BMFBOVESPA:VALE3,77.050003 +31320,2024-01-03T10:00:00,BMFBOVESPA:VALE3,76.650002 +31321,2024-01-04T10:00:00,BMFBOVESPA:VALE3,75.620003 +31322,2024-01-05T10:00:00,BMFBOVESPA:VALE3,74.650002 +31323,2024-01-08T10:00:00,BMFBOVESPA:VALE3,74.269997 +31324,2024-01-09T10:00:00,BMFBOVESPA:VALE3,73.330002 +31325,2024-01-10T10:00:00,BMFBOVESPA:VALE3,72.230003 +31326,2024-01-11T10:00:00,BMFBOVESPA:VALE3,72.610001 +31327,2024-01-12T10:00:00,BMFBOVESPA:VALE3,71.690002 +31328,2024-01-15T10:00:00,BMFBOVESPA:VALE3,71.550003 +31329,2024-01-16T10:00:00,BMFBOVESPA:VALE3,70.620003 +31330,2024-01-17T10:00:00,BMFBOVESPA:VALE3,69.449997 +31331,2024-01-18T10:00:00,BMFBOVESPA:VALE3,69.0 +31332,2024-01-19T10:00:00,BMFBOVESPA:VALE3,68.099998 +31333,2024-01-22T10:00:00,BMFBOVESPA:VALE3,67.800003 +31334,2024-01-23T10:00:00,BMFBOVESPA:VALE3,69.199997 +31335,2024-01-24T10:00:00,BMFBOVESPA:VALE3,69.900002 +31336,2024-01-25T10:00:00,BMFBOVESPA:VALE3,68.360001 +31337,2024-01-26T10:00:00,BMFBOVESPA:VALE3,69.5 +31338,2012-05-29T10:00:00,BMFBOVESPA:TAEE11,16.91211386 +31339,2012-05-30T10:00:00,BMFBOVESPA:TAEE11,15.75021291 +31340,2012-05-31T10:00:00,BMFBOVESPA:TAEE11,14.20101164 +31341,2012-06-01T10:00:00,BMFBOVESPA:TAEE11,16.00583164 +31342,2012-06-04T10:00:00,BMFBOVESPA:TAEE11,16.26661334 +31343,2012-06-05T10:00:00,BMFBOVESPA:TAEE11,16.64875042 +31344,2012-06-06T10:00:00,BMFBOVESPA:TAEE11,16.52481354 +31345,2012-06-08T10:00:00,BMFBOVESPA:TAEE11,16.65391365 +31346,2012-06-11T10:00:00,BMFBOVESPA:TAEE11,16.75202896 +31347,2012-06-12T10:00:00,BMFBOVESPA:TAEE11,16.78043124 +31348,2012-06-13T10:00:00,BMFBOVESPA:TAEE11,16.90953134 +31349,2012-06-14T10:00:00,BMFBOVESPA:TAEE11,17.03605073 +31350,2012-06-15T10:00:00,BMFBOVESPA:TAEE11,17.04121397 +31351,2012-06-19T10:00:00,BMFBOVESPA:TAEE11,17.06703348 +31352,2012-06-20T10:00:00,BMFBOVESPA:TAEE11,17.04121397 +31353,2012-06-21T10:00:00,BMFBOVESPA:TAEE11,17.07994451 +31354,2012-06-25T10:00:00,BMFBOVESPA:TAEE11,15.49201269 +31355,2012-06-26T10:00:00,BMFBOVESPA:TAEE11,17.22195335 +31356,2012-06-28T10:00:00,BMFBOVESPA:TAEE11,17.42851428 +31357,2012-06-29T10:00:00,BMFBOVESPA:TAEE11,17.17031408 +31358,2012-07-02T10:00:00,BMFBOVESPA:TAEE11,17.17031408 +31359,2012-07-03T10:00:00,BMFBOVESPA:TAEE11,17.17031408 +31360,2012-07-04T10:00:00,BMFBOVESPA:TAEE11,17.04121397 +31361,2012-07-06T10:00:00,BMFBOVESPA:TAEE11,17.03863145 +31362,2012-07-10T10:00:00,BMFBOVESPA:TAEE11,17.03863145 +31363,2012-07-11T10:00:00,BMFBOVESPA:TAEE11,17.04121397 +31364,2012-07-12T10:00:00,BMFBOVESPA:TAEE11,16.83465302 +31365,2012-07-13T10:00:00,BMFBOVESPA:TAEE11,17.04121397 +31366,2012-07-16T10:00:00,BMFBOVESPA:TAEE11,17.66089499 +31367,2012-07-17T10:00:00,BMFBOVESPA:TAEE11,17.42593177 +31368,2012-07-18T10:00:00,BMFBOVESPA:TAEE11,17.39494903 +31369,2012-07-19T10:00:00,BMFBOVESPA:TAEE11,17.29683166 +31370,2012-07-20T10:00:00,BMFBOVESPA:TAEE11,17.95782549 +31371,2012-07-23T10:00:00,BMFBOVESPA:TAEE11,18.19020414 +31372,2012-07-24T10:00:00,BMFBOVESPA:TAEE11,18.26766498 +31373,2012-07-25T10:00:00,BMFBOVESPA:TAEE11,18.3270518 +31374,2012-07-26T10:00:00,BMFBOVESPA:TAEE11,18.32188676 +31375,2012-07-27T10:00:00,BMFBOVESPA:TAEE11,18.25475418 +31376,2012-07-30T10:00:00,BMFBOVESPA:TAEE11,18.45873262 +31377,2012-07-31T10:00:00,BMFBOVESPA:TAEE11,18.33221502 +31378,2012-08-01T10:00:00,BMFBOVESPA:TAEE11,18.33221502 +31379,2012-08-02T10:00:00,BMFBOVESPA:TAEE11,18.07401482 +31380,2012-08-03T10:00:00,BMFBOVESPA:TAEE11,17.6867145 +31381,2012-08-06T10:00:00,BMFBOVESPA:TAEE11,18.2005324 +31382,2012-08-07T10:00:00,BMFBOVESPA:TAEE11,18.30381275 +31383,2012-08-08T10:00:00,BMFBOVESPA:TAEE11,17.97073422 +31384,2012-08-09T10:00:00,BMFBOVESPA:TAEE11,18.20569744 +31385,2012-08-10T10:00:00,BMFBOVESPA:TAEE11,18.31155849 +31386,2012-08-13T10:00:00,BMFBOVESPA:TAEE11,18.15147565 +31387,2012-08-14T10:00:00,BMFBOVESPA:TAEE11,18.22893442 +31388,2012-08-15T10:00:00,BMFBOVESPA:TAEE11,18.46131513 +31389,2012-08-16T10:00:00,BMFBOVESPA:TAEE11,18.5129544 +31390,2012-08-17T10:00:00,BMFBOVESPA:TAEE11,18.79697619 +31391,2012-08-20T10:00:00,BMFBOVESPA:TAEE11,18.79697619 +31392,2012-08-21T10:00:00,BMFBOVESPA:TAEE11,18.72209786 +31393,2012-08-22T10:00:00,BMFBOVESPA:TAEE11,18.84861545 +31394,2012-08-23T10:00:00,BMFBOVESPA:TAEE11,18.84861545 +31395,2012-08-24T10:00:00,BMFBOVESPA:TAEE11,18.97771555 +31396,2012-08-27T10:00:00,BMFBOVESPA:TAEE11,18.97771555 +31397,2012-08-28T10:00:00,BMFBOVESPA:TAEE11,18.97771555 +31398,2012-08-29T10:00:00,BMFBOVESPA:TAEE11,18.97771555 +31399,2012-08-30T10:00:00,BMFBOVESPA:TAEE11,18.97771555 +31400,2012-08-31T10:00:00,BMFBOVESPA:TAEE11,18.97771555 +31401,2012-09-03T10:00:00,BMFBOVESPA:TAEE11,18.46131513 +31402,2012-09-04T10:00:00,BMFBOVESPA:TAEE11,18.33221502 +31403,2012-09-05T10:00:00,BMFBOVESPA:TAEE11,18.07401482 +31404,2012-09-06T10:00:00,BMFBOVESPA:TAEE11,18.17729541 +31405,2012-09-10T10:00:00,BMFBOVESPA:TAEE11,18.59041524 +31406,2012-09-11T10:00:00,BMFBOVESPA:TAEE11,18.11274536 +31407,2012-09-12T10:00:00,BMFBOVESPA:TAEE11,17.8158146 +31408,2012-09-13T10:00:00,BMFBOVESPA:TAEE11,18.02237554 +31409,2012-09-14T10:00:00,BMFBOVESPA:TAEE11,18.12565409 +31410,2012-09-17T10:00:00,BMFBOVESPA:TAEE11,18.45356938 +31411,2012-09-18T10:00:00,BMFBOVESPA:TAEE11,18.38385429 +31412,2012-09-19T10:00:00,BMFBOVESPA:TAEE11,18.41225658 +31413,2012-09-20T10:00:00,BMFBOVESPA:TAEE11,18.3270518 +31414,2012-09-21T10:00:00,BMFBOVESPA:TAEE11,17.94491471 +31415,2012-09-24T10:00:00,BMFBOVESPA:TAEE11,18.33221502 +31416,2012-09-25T10:00:00,BMFBOVESPA:TAEE11,18.20311492 +31417,2012-09-26T10:00:00,BMFBOVESPA:TAEE11,18.07401482 +31418,2012-09-27T10:00:00,BMFBOVESPA:TAEE11,18.5129544 +31419,2012-09-28T10:00:00,BMFBOVESPA:TAEE11,18.97771555 +31420,2012-10-01T10:00:00,BMFBOVESPA:TAEE11,18.58266949 +31421,2012-10-02T10:00:00,BMFBOVESPA:TAEE11,18.59041524 +31422,2012-10-03T10:00:00,BMFBOVESPA:TAEE11,18.58525201 +31423,2012-10-04T10:00:00,BMFBOVESPA:TAEE11,18.53877597 +31424,2012-10-05T10:00:00,BMFBOVESPA:TAEE11,18.51037369 +31425,2012-10-08T10:00:00,BMFBOVESPA:TAEE11,18.43291285 +31426,2012-10-09T10:00:00,BMFBOVESPA:TAEE11,18.20311492 +31427,2012-10-10T10:00:00,BMFBOVESPA:TAEE11,18.21602571 +31428,2012-10-11T10:00:00,BMFBOVESPA:TAEE11,17.99913649 +31429,2012-10-15T10:00:00,BMFBOVESPA:TAEE11,18.2005324 +31430,2012-10-16T10:00:00,BMFBOVESPA:TAEE11,18.20311492 +31431,2012-10-17T10:00:00,BMFBOVESPA:TAEE11,18.07401482 +31432,2012-10-18T10:00:00,BMFBOVESPA:TAEE11,17.94233219 +31433,2012-10-19T10:00:00,BMFBOVESPA:TAEE11,17.73319054 +31434,2012-10-22T09:00:00,BMFBOVESPA:TAEE11,17.77708405 +31435,2012-10-23T09:00:00,BMFBOVESPA:TAEE11,17.62216445 +31436,2012-10-24T09:00:00,BMFBOVESPA:TAEE11,17.55761439 +31437,2012-10-25T09:00:00,BMFBOVESPA:TAEE11,17.37687502 +31438,2012-10-26T09:00:00,BMFBOVESPA:TAEE11,17.42851428 +31439,2012-10-29T09:00:00,BMFBOVESPA:TAEE11,17.60925366 +31440,2012-10-30T09:00:00,BMFBOVESPA:TAEE11,17.54470361 +31441,2012-10-31T09:00:00,BMFBOVESPA:TAEE11,17.29941418 +31442,2012-11-01T09:00:00,BMFBOVESPA:TAEE11,17.23486413 +31443,2012-11-05T09:00:00,BMFBOVESPA:TAEE11,17.27359468 +31444,2012-11-06T09:00:00,BMFBOVESPA:TAEE11,17.26068363 +31445,2012-11-07T09:00:00,BMFBOVESPA:TAEE11,17.29683166 +31446,2012-11-08T09:00:00,BMFBOVESPA:TAEE11,17.19613358 +31447,2012-11-09T09:00:00,BMFBOVESPA:TAEE11,17.17031408 +31448,2012-11-12T09:00:00,BMFBOVESPA:TAEE11,17.22195335 +31449,2012-11-13T09:00:00,BMFBOVESPA:TAEE11,17.04121397 +31450,2012-11-14T09:00:00,BMFBOVESPA:TAEE11,17.04121397 +31451,2012-11-16T09:00:00,BMFBOVESPA:TAEE11,17.24777491 +31452,2012-11-19T09:00:00,BMFBOVESPA:TAEE11,16.78559627 +31453,2012-11-21T09:00:00,BMFBOVESPA:TAEE11,17.22195335 +31454,2012-11-22T09:00:00,BMFBOVESPA:TAEE11,16.93793337 +31455,2012-11-23T09:00:00,BMFBOVESPA:TAEE11,16.84756381 +31456,2012-11-26T09:00:00,BMFBOVESPA:TAEE11,16.78301376 +31457,2012-11-27T09:00:00,BMFBOVESPA:TAEE11,16.78301376 +31458,2012-11-28T09:00:00,BMFBOVESPA:TAEE11,17.04121397 +31459,2012-11-29T09:00:00,BMFBOVESPA:TAEE11,17.04121397 +31460,2012-11-30T09:00:00,BMFBOVESPA:TAEE11,17.29941418 +31461,2012-12-03T09:00:00,BMFBOVESPA:TAEE11,16.84756381 +31462,2012-12-04T09:00:00,BMFBOVESPA:TAEE11,17.95782549 +31463,2012-12-05T09:00:00,BMFBOVESPA:TAEE11,17.72463448 +31464,2012-12-06T09:00:00,BMFBOVESPA:TAEE11,17.63167388 +31465,2012-12-07T09:00:00,BMFBOVESPA:TAEE11,17.70914247 +31466,2012-12-10T09:00:00,BMFBOVESPA:TAEE11,17.39926967 +31467,2012-12-11T09:00:00,BMFBOVESPA:TAEE11,17.43025757 +31468,2012-12-12T09:00:00,BMFBOVESPA:TAEE11,17.00418538 +31469,2012-12-13T09:00:00,BMFBOVESPA:TAEE11,17.04291852 +31470,2012-12-14T09:00:00,BMFBOVESPA:TAEE11,17.08165165 +31471,2012-12-17T09:00:00,BMFBOVESPA:TAEE11,17.27532117 +31472,2012-12-18T09:00:00,BMFBOVESPA:TAEE11,17.02742496 +31473,2012-12-19T09:00:00,BMFBOVESPA:TAEE11,16.64783268 +31474,2012-12-20T09:00:00,BMFBOVESPA:TAEE11,16.61684632 +31475,2012-12-21T09:00:00,BMFBOVESPA:TAEE11,16.65557946 +31476,2012-12-26T09:00:00,BMFBOVESPA:TAEE11,16.67882058 +31477,2012-12-27T09:00:00,BMFBOVESPA:TAEE11,16.68656736 +31478,2012-12-28T09:00:00,BMFBOVESPA:TAEE11,16.88798211 +31479,2013-01-02T09:00:00,BMFBOVESPA:TAEE11,16.81051585 +31480,2013-01-03T09:00:00,BMFBOVESPA:TAEE11,17.08165165 +31481,2013-01-04T09:00:00,BMFBOVESPA:TAEE11,17.70139491 +31482,2013-01-07T09:00:00,BMFBOVESPA:TAEE11,18.12746787 +31483,2013-01-08T09:00:00,BMFBOVESPA:TAEE11,17.80984985 +31484,2013-01-09T09:00:00,BMFBOVESPA:TAEE11,17.78660873 +31485,2013-01-10T09:00:00,BMFBOVESPA:TAEE11,17.74012882 +31486,2013-01-11T09:00:00,BMFBOVESPA:TAEE11,17.72463448 +31487,2013-01-14T09:00:00,BMFBOVESPA:TAEE11,17.66266023 +31488,2013-01-15T09:00:00,BMFBOVESPA:TAEE11,17.66266023 +31489,2013-01-16T09:00:00,BMFBOVESPA:TAEE11,17.50772538 +31490,2013-01-17T09:00:00,BMFBOVESPA:TAEE11,17.66266023 +31491,2013-01-18T09:00:00,BMFBOVESPA:TAEE11,18.20493569 +31492,2013-01-21T09:00:00,BMFBOVESPA:TAEE11,17.97253303 +31493,2013-01-22T09:00:00,BMFBOVESPA:TAEE11,18.25916315 +31494,2013-01-23T09:00:00,BMFBOVESPA:TAEE11,18.42184633 +31495,2013-01-24T09:00:00,BMFBOVESPA:TAEE11,17.93379835 +31496,2013-01-28T09:00:00,BMFBOVESPA:TAEE11,17.58519397 +31497,2013-01-29T09:00:00,BMFBOVESPA:TAEE11,17.27532117 +31498,2013-01-30T09:00:00,BMFBOVESPA:TAEE11,17.65491499 +31499,2013-01-31T09:00:00,BMFBOVESPA:TAEE11,18.20493569 +31500,2013-02-01T09:00:00,BMFBOVESPA:TAEE11,18.19718891 +31501,2013-02-04T09:00:00,BMFBOVESPA:TAEE11,17.82534341 +31502,2013-02-05T09:00:00,BMFBOVESPA:TAEE11,18.20493569 +31503,2013-02-06T09:00:00,BMFBOVESPA:TAEE11,18.12746787 +31504,2013-02-07T09:00:00,BMFBOVESPA:TAEE11,18.12746787 +31505,2013-02-08T09:00:00,BMFBOVESPA:TAEE11,17.74012882 +31506,2013-02-13T09:00:00,BMFBOVESPA:TAEE11,17.81759663 +31507,2013-02-14T09:00:00,BMFBOVESPA:TAEE11,17.93379835 +31508,2013-02-15T09:00:00,BMFBOVESPA:TAEE11,17.77886349 +31509,2013-02-18T10:00:00,BMFBOVESPA:TAEE11,17.78660873 +31510,2013-02-19T10:00:00,BMFBOVESPA:TAEE11,17.74012882 +31511,2013-02-20T10:00:00,BMFBOVESPA:TAEE11,17.63942066 +31512,2013-02-21T10:00:00,BMFBOVESPA:TAEE11,17.74012882 +31513,2013-02-22T10:00:00,BMFBOVESPA:TAEE11,17.74012882 +31514,2013-02-25T10:00:00,BMFBOVESPA:TAEE11,17.66266023 +31515,2013-02-26T10:00:00,BMFBOVESPA:TAEE11,18.01126615 +31516,2013-02-27T10:00:00,BMFBOVESPA:TAEE11,18.12746787 +31517,2013-02-28T10:00:00,BMFBOVESPA:TAEE11,18.01126615 +31518,2013-03-01T10:00:00,BMFBOVESPA:TAEE11,17.97253303 +31519,2013-03-04T10:00:00,BMFBOVESPA:TAEE11,17.81759663 +31520,2013-03-05T10:00:00,BMFBOVESPA:TAEE11,17.87957088 +31521,2013-03-06T10:00:00,BMFBOVESPA:TAEE11,17.83309019 +31522,2013-03-07T10:00:00,BMFBOVESPA:TAEE11,17.82534341 +31523,2013-03-08T10:00:00,BMFBOVESPA:TAEE11,17.86407654 +31524,2013-03-11T10:00:00,BMFBOVESPA:TAEE11,17.89506444 +31525,2013-03-12T10:00:00,BMFBOVESPA:TAEE11,18.04999928 +31526,2013-03-13T10:00:00,BMFBOVESPA:TAEE11,17.81759663 +31527,2013-03-14T10:00:00,BMFBOVESPA:TAEE11,17.4689907 +31528,2013-03-15T10:00:00,BMFBOVESPA:TAEE11,16.97319748 +31529,2013-03-18T10:00:00,BMFBOVESPA:TAEE11,17.21334693 +31530,2013-03-19T10:00:00,BMFBOVESPA:TAEE11,17.06615963 +31531,2013-03-20T10:00:00,BMFBOVESPA:TAEE11,16.62459155 +31532,2013-03-21T10:00:00,BMFBOVESPA:TAEE11,16.81051585 +31533,2013-03-22T10:00:00,BMFBOVESPA:TAEE11,16.84924898 +31534,2013-03-25T10:00:00,BMFBOVESPA:TAEE11,17.07390641 +31535,2013-03-26T10:00:00,BMFBOVESPA:TAEE11,17.27532117 +31536,2013-03-27T10:00:00,BMFBOVESPA:TAEE11,17.21334693 +31537,2013-03-28T10:00:00,BMFBOVESPA:TAEE11,17.43025757 +31538,2013-04-01T10:00:00,BMFBOVESPA:TAEE11,17.27532117 +31539,2013-04-02T10:00:00,BMFBOVESPA:TAEE11,17.19785491 +31540,2013-04-03T10:00:00,BMFBOVESPA:TAEE11,17.50772538 +31541,2013-04-04T10:00:00,BMFBOVESPA:TAEE11,17.6239271 +31542,2013-04-05T10:00:00,BMFBOVESPA:TAEE11,17.81759663 +31543,2013-04-08T10:00:00,BMFBOVESPA:TAEE11,17.77886349 +31544,2013-04-09T10:00:00,BMFBOVESPA:TAEE11,17.50772538 +31545,2013-04-10T10:00:00,BMFBOVESPA:TAEE11,17.4689907 +31546,2013-04-11T10:00:00,BMFBOVESPA:TAEE11,17.70914247 +31547,2013-04-12T10:00:00,BMFBOVESPA:TAEE11,17.70914247 +31548,2013-04-15T10:00:00,BMFBOVESPA:TAEE11,17.52321972 +31549,2013-04-16T10:00:00,BMFBOVESPA:TAEE11,17.5929392 +31550,2013-04-17T10:00:00,BMFBOVESPA:TAEE11,17.52321972 +31551,2013-04-18T10:00:00,BMFBOVESPA:TAEE11,17.43025757 +31552,2013-04-19T10:00:00,BMFBOVESPA:TAEE11,17.39152444 +31553,2013-04-22T10:00:00,BMFBOVESPA:TAEE11,17.21334693 +31554,2013-04-23T10:00:00,BMFBOVESPA:TAEE11,17.39152444 +31555,2013-04-24T10:00:00,BMFBOVESPA:TAEE11,17.25982916 +31556,2013-04-25T10:00:00,BMFBOVESPA:TAEE11,17.27532117 +31557,2013-04-26T10:00:00,BMFBOVESPA:TAEE11,17.29081551 +31558,2013-04-29T10:00:00,BMFBOVESPA:TAEE11,17.70139491 +31559,2013-04-30T10:00:00,BMFBOVESPA:TAEE11,17.83309019 +31560,2013-05-02T10:00:00,BMFBOVESPA:TAEE11,16.84924898 +31561,2013-05-03T10:00:00,BMFBOVESPA:TAEE11,17.00418538 +31562,2013-05-06T10:00:00,BMFBOVESPA:TAEE11,16.82600787 +31563,2013-05-07T10:00:00,BMFBOVESPA:TAEE11,16.91122324 +31564,2013-05-08T10:00:00,BMFBOVESPA:TAEE11,16.73304727 +31565,2013-05-09T10:00:00,BMFBOVESPA:TAEE11,16.81051585 +31566,2013-05-10T10:00:00,BMFBOVESPA:TAEE11,16.81826109 +31567,2013-05-13T10:00:00,BMFBOVESPA:TAEE11,16.88798211 +31568,2013-05-14T10:00:00,BMFBOVESPA:TAEE11,16.73304727 +31569,2013-05-15T10:00:00,BMFBOVESPA:TAEE11,16.74079482 +31570,2013-05-16T10:00:00,BMFBOVESPA:TAEE11,17.56969963 +31571,2013-05-17T10:00:00,BMFBOVESPA:TAEE11,17.35278976 +31572,2013-05-20T10:00:00,BMFBOVESPA:TAEE11,17.50772538 +31573,2013-05-21T10:00:00,BMFBOVESPA:TAEE11,17.41476401 +31574,2013-05-22T10:00:00,BMFBOVESPA:TAEE11,17.50772538 +31575,2013-05-23T10:00:00,BMFBOVESPA:TAEE11,17.60068598 +31576,2013-05-24T10:00:00,BMFBOVESPA:TAEE11,17.66266023 +31577,2013-05-27T10:00:00,BMFBOVESPA:TAEE11,17.89506444 +31578,2013-05-28T10:00:00,BMFBOVESPA:TAEE11,18.11197354 +31579,2013-05-29T10:00:00,BMFBOVESPA:TAEE11,18.11197354 +31580,2013-05-31T10:00:00,BMFBOVESPA:TAEE11,17.97253303 +31581,2013-06-03T10:00:00,BMFBOVESPA:TAEE11,18.04225405 +31582,2013-06-04T10:00:00,BMFBOVESPA:TAEE11,18.20493569 +31583,2013-06-05T10:00:00,BMFBOVESPA:TAEE11,17.96478625 +31584,2013-06-06T10:00:00,BMFBOVESPA:TAEE11,17.80210307 +31585,2013-06-07T10:00:00,BMFBOVESPA:TAEE11,17.50772538 +31586,2013-06-10T10:00:00,BMFBOVESPA:TAEE11,17.65491499 +31587,2013-06-11T10:00:00,BMFBOVESPA:TAEE11,17.42251079 +31588,2013-06-12T10:00:00,BMFBOVESPA:TAEE11,17.57744719 +31589,2013-06-13T10:00:00,BMFBOVESPA:TAEE11,17.43025757 +31590,2013-06-14T10:00:00,BMFBOVESPA:TAEE11,17.35278976 +31591,2013-06-17T10:00:00,BMFBOVESPA:TAEE11,17.56195285 +31592,2013-06-18T10:00:00,BMFBOVESPA:TAEE11,17.43025757 +31593,2013-06-19T10:00:00,BMFBOVESPA:TAEE11,17.27532117 +31594,2013-06-20T10:00:00,BMFBOVESPA:TAEE11,17.04291852 +31595,2013-06-21T10:00:00,BMFBOVESPA:TAEE11,16.33796143 +31596,2013-06-24T10:00:00,BMFBOVESPA:TAEE11,16.73304727 +31597,2013-06-25T10:00:00,BMFBOVESPA:TAEE11,16.50838984 +31598,2013-06-26T10:00:00,BMFBOVESPA:TAEE11,16.27598718 +31599,2013-06-27T10:00:00,BMFBOVESPA:TAEE11,16.2682404 +31600,2013-06-28T10:00:00,BMFBOVESPA:TAEE11,16.55487208 +31601,2013-07-01T10:00:00,BMFBOVESPA:TAEE11,16.65557946 +31602,2013-07-02T10:00:00,BMFBOVESPA:TAEE11,16.52388418 +31603,2013-07-03T10:00:00,BMFBOVESPA:TAEE11,16.77178118 +31604,2013-07-04T10:00:00,BMFBOVESPA:TAEE11,16.84924898 +31605,2013-07-05T10:00:00,BMFBOVESPA:TAEE11,16.84924898 +31606,2013-07-08T10:00:00,BMFBOVESPA:TAEE11,16.84924898 +31607,2013-07-10T10:00:00,BMFBOVESPA:TAEE11,16.81051585 +31608,2013-07-11T10:00:00,BMFBOVESPA:TAEE11,17.12813388 +31609,2013-07-12T10:00:00,BMFBOVESPA:TAEE11,17.01193061 +31610,2013-07-15T10:00:00,BMFBOVESPA:TAEE11,17.15912023 +31611,2013-07-16T10:00:00,BMFBOVESPA:TAEE11,17.14362589 +31612,2013-07-17T10:00:00,BMFBOVESPA:TAEE11,16.9654507 +31613,2013-07-18T10:00:00,BMFBOVESPA:TAEE11,17.19785491 +31614,2013-07-19T10:00:00,BMFBOVESPA:TAEE11,17.42251079 +31615,2013-07-22T10:00:00,BMFBOVESPA:TAEE11,17.36053654 +31616,2013-07-23T10:00:00,BMFBOVESPA:TAEE11,17.6239271 +31617,2013-07-24T10:00:00,BMFBOVESPA:TAEE11,17.67040701 +31618,2013-07-25T10:00:00,BMFBOVESPA:TAEE11,17.43025757 +31619,2013-07-26T10:00:00,BMFBOVESPA:TAEE11,17.74012882 +31620,2013-07-29T10:00:00,BMFBOVESPA:TAEE11,17.75562238 +31621,2013-07-30T10:00:00,BMFBOVESPA:TAEE11,17.84858453 +31622,2013-07-31T10:00:00,BMFBOVESPA:TAEE11,17.68590135 +31623,2013-08-01T10:00:00,BMFBOVESPA:TAEE11,17.88731766 +31624,2013-08-02T10:00:00,BMFBOVESPA:TAEE11,17.74012882 +31625,2013-08-05T10:00:00,BMFBOVESPA:TAEE11,17.70914247 +31626,2013-08-06T10:00:00,BMFBOVESPA:TAEE11,17.51547293 +31627,2013-08-07T10:00:00,BMFBOVESPA:TAEE11,17.4689907 +31628,2013-08-08T10:00:00,BMFBOVESPA:TAEE11,17.71688925 +31629,2013-08-09T10:00:00,BMFBOVESPA:TAEE11,17.58519397 +31630,2013-08-12T10:00:00,BMFBOVESPA:TAEE11,17.60068598 +31631,2013-08-13T10:00:00,BMFBOVESPA:TAEE11,17.85632976 +31632,2013-08-14T10:00:00,BMFBOVESPA:TAEE11,18.15070821 +31633,2013-08-15T10:00:00,BMFBOVESPA:TAEE11,17.94154513 +31634,2013-08-16T10:00:00,BMFBOVESPA:TAEE11,17.93379835 +31635,2013-08-19T10:00:00,BMFBOVESPA:TAEE11,17.89506444 +31636,2013-08-20T10:00:00,BMFBOVESPA:TAEE11,17.96478625 +31637,2013-08-21T10:00:00,BMFBOVESPA:TAEE11,17.58519397 +31638,2013-08-22T10:00:00,BMFBOVESPA:TAEE11,17.81759663 +31639,2013-08-23T10:00:00,BMFBOVESPA:TAEE11,17.80210307 +31640,2013-08-26T10:00:00,BMFBOVESPA:TAEE11,17.66266023 +31641,2013-08-27T10:00:00,BMFBOVESPA:TAEE11,17.50772538 +31642,2013-08-28T10:00:00,BMFBOVESPA:TAEE11,17.35278976 +31643,2013-08-29T10:00:00,BMFBOVESPA:TAEE11,17.13588066 +31644,2013-08-30T10:00:00,BMFBOVESPA:TAEE11,17.04291852 +31645,2013-09-02T10:00:00,BMFBOVESPA:TAEE11,17.04291852 +31646,2013-09-03T10:00:00,BMFBOVESPA:TAEE11,16.75628683 +31647,2013-09-04T10:00:00,BMFBOVESPA:TAEE11,16.70205937 +31648,2013-09-05T10:00:00,BMFBOVESPA:TAEE11,16.93446435 +31649,2013-09-06T10:00:00,BMFBOVESPA:TAEE11,16.9964386 +31650,2013-09-09T10:00:00,BMFBOVESPA:TAEE11,17.38377766 +31651,2013-09-10T10:00:00,BMFBOVESPA:TAEE11,17.56969963 +31652,2013-09-11T10:00:00,BMFBOVESPA:TAEE11,17.29856229 +31653,2013-09-12T10:00:00,BMFBOVESPA:TAEE11,16.82600787 +31654,2013-09-13T10:00:00,BMFBOVESPA:TAEE11,16.86474255 +31655,2013-09-16T10:00:00,BMFBOVESPA:TAEE11,17.29856229 +31656,2013-09-17T10:00:00,BMFBOVESPA:TAEE11,17.19785491 +31657,2013-09-18T10:00:00,BMFBOVESPA:TAEE11,17.21334693 +31658,2013-09-19T10:00:00,BMFBOVESPA:TAEE11,17.12038632 +31659,2013-09-20T10:00:00,BMFBOVESPA:TAEE11,17.27532117 +31660,2013-09-23T10:00:00,BMFBOVESPA:TAEE11,16.89572889 +31661,2013-09-24T10:00:00,BMFBOVESPA:TAEE11,16.89572889 +31662,2013-09-25T10:00:00,BMFBOVESPA:TAEE11,16.93446435 +31663,2013-09-26T10:00:00,BMFBOVESPA:TAEE11,16.94995637 +31664,2013-09-27T10:00:00,BMFBOVESPA:TAEE11,16.85699576 +31665,2013-09-30T10:00:00,BMFBOVESPA:TAEE11,16.50064306 +31666,2013-10-01T10:00:00,BMFBOVESPA:TAEE11,16.65557946 +31667,2013-10-02T10:00:00,BMFBOVESPA:TAEE11,16.7485416 +31668,2013-10-03T10:00:00,BMFBOVESPA:TAEE11,16.66332624 +31669,2013-10-04T10:00:00,BMFBOVESPA:TAEE11,16.77178118 +31670,2013-10-07T10:00:00,BMFBOVESPA:TAEE11,16.81826109 +31671,2013-10-08T10:00:00,BMFBOVESPA:TAEE11,16.98094426 +31672,2013-10-09T10:00:00,BMFBOVESPA:TAEE11,17.04291852 +31673,2013-10-10T10:00:00,BMFBOVESPA:TAEE11,17.39152444 +31674,2013-10-11T10:00:00,BMFBOVESPA:TAEE11,17.36053654 +31675,2013-10-14T10:00:00,BMFBOVESPA:TAEE11,17.35278976 +31676,2013-10-15T10:00:00,BMFBOVESPA:TAEE11,17.79435551 +31677,2013-10-16T10:00:00,BMFBOVESPA:TAEE11,17.70139491 +31678,2013-10-17T10:00:00,BMFBOVESPA:TAEE11,17.45349869 +31679,2013-10-18T10:00:00,BMFBOVESPA:TAEE11,17.6239271 +31680,2013-10-21T09:00:00,BMFBOVESPA:TAEE11,17.6239271 +31681,2013-10-22T09:00:00,BMFBOVESPA:TAEE11,17.27532117 +31682,2013-10-23T09:00:00,BMFBOVESPA:TAEE11,17.06615963 +31683,2013-10-24T09:00:00,BMFBOVESPA:TAEE11,17.15912023 +31684,2013-10-25T09:00:00,BMFBOVESPA:TAEE11,17.04291852 +31685,2013-10-28T09:00:00,BMFBOVESPA:TAEE11,17.04291852 +31686,2013-10-29T09:00:00,BMFBOVESPA:TAEE11,16.75628683 +31687,2013-10-30T09:00:00,BMFBOVESPA:TAEE11,17.04291852 +31688,2013-10-31T09:00:00,BMFBOVESPA:TAEE11,16.84924898 +31689,2013-11-01T09:00:00,BMFBOVESPA:TAEE11,16.60909954 +31690,2013-11-04T09:00:00,BMFBOVESPA:TAEE11,16.57811164 +31691,2013-11-05T09:00:00,BMFBOVESPA:TAEE11,16.77178118 +31692,2013-11-06T09:00:00,BMFBOVESPA:TAEE11,16.5471253 +31693,2013-11-07T09:00:00,BMFBOVESPA:TAEE11,16.46965671 +31694,2013-11-08T09:00:00,BMFBOVESPA:TAEE11,16.113304 +31695,2013-11-11T09:00:00,BMFBOVESPA:TAEE11,15.95062237 +31696,2013-11-12T09:00:00,BMFBOVESPA:TAEE11,15.57103009 +31697,2013-11-13T09:00:00,BMFBOVESPA:TAEE11,16.18302503 +31698,2013-11-14T09:00:00,BMFBOVESPA:TAEE11,16.50838984 +31699,2013-11-18T09:00:00,BMFBOVESPA:TAEE11,16.69431259 +31700,2013-11-19T09:00:00,BMFBOVESPA:TAEE11,16.57811164 +31701,2013-11-21T09:00:00,BMFBOVESPA:TAEE11,16.34570821 +31702,2013-11-22T09:00:00,BMFBOVESPA:TAEE11,16.25274683 +31703,2013-11-25T09:00:00,BMFBOVESPA:TAEE11,16.56261731 +31704,2013-11-26T09:00:00,BMFBOVESPA:TAEE11,17.04291852 +31705,2013-11-27T09:00:00,BMFBOVESPA:TAEE11,16.60909954 +31706,2013-11-28T09:00:00,BMFBOVESPA:TAEE11,16.27598718 +31707,2013-11-29T09:00:00,BMFBOVESPA:TAEE11,16.82600787 +31708,2013-12-02T09:00:00,BMFBOVESPA:TAEE11,16.56261731 +31709,2013-12-03T09:00:00,BMFBOVESPA:TAEE11,16.53937774 +31710,2013-12-04T09:00:00,BMFBOVESPA:TAEE11,16.113304 +31711,2013-12-05T09:00:00,BMFBOVESPA:TAEE11,16.03583774 +31712,2013-12-06T09:00:00,BMFBOVESPA:TAEE11,15.98160872 +31713,2013-12-09T09:00:00,BMFBOVESPA:TAEE11,16.19077259 +31714,2013-12-10T09:00:00,BMFBOVESPA:TAEE11,15.76469963 +31715,2013-12-11T09:00:00,BMFBOVESPA:TAEE11,15.74920607 +31716,2013-12-12T09:00:00,BMFBOVESPA:TAEE11,15.80343353 +31717,2013-12-13T09:00:00,BMFBOVESPA:TAEE11,14.68789627 +31718,2013-12-16T09:00:00,BMFBOVESPA:TAEE11,14.71888417 +31719,2013-12-17T09:00:00,BMFBOVESPA:TAEE11,14.56394777 +31720,2013-12-18T09:00:00,BMFBOVESPA:TAEE11,14.23858297 +31721,2013-12-19T09:00:00,BMFBOVESPA:TAEE11,14.13787558 +31722,2013-12-20T09:00:00,BMFBOVESPA:TAEE11,14.2540773 +31723,2013-12-23T09:00:00,BMFBOVESPA:TAEE11,14.01392709 +31724,2013-12-26T09:00:00,BMFBOVESPA:TAEE11,14.19210305 +31725,2013-12-27T09:00:00,BMFBOVESPA:TAEE11,14.15336915 +31726,2013-12-30T09:00:00,BMFBOVESPA:TAEE11,14.09914246 +31727,2014-01-02T09:00:00,BMFBOVESPA:TAEE11,14.06040777 +31728,2014-01-03T09:00:00,BMFBOVESPA:TAEE11,14.39351936 +31729,2014-01-06T09:00:00,BMFBOVESPA:TAEE11,14.2540773 +31730,2014-01-07T09:00:00,BMFBOVESPA:TAEE11,14.09914246 +31731,2014-01-08T09:00:00,BMFBOVESPA:TAEE11,14.05266022 +31732,2014-01-09T09:00:00,BMFBOVESPA:TAEE11,13.94420606 +31733,2014-01-10T09:00:00,BMFBOVESPA:TAEE11,13.86673825 +31734,2014-01-13T09:00:00,BMFBOVESPA:TAEE11,13.86673825 +31735,2014-01-14T09:00:00,BMFBOVESPA:TAEE11,13.94420606 +31736,2014-01-15T09:00:00,BMFBOVESPA:TAEE11,13.90547292 +31737,2014-01-16T09:00:00,BMFBOVESPA:TAEE11,13.90547292 +31738,2014-01-17T09:00:00,BMFBOVESPA:TAEE11,13.86673825 +31739,2014-01-20T09:00:00,BMFBOVESPA:TAEE11,13.51813387 +31740,2014-01-21T09:00:00,BMFBOVESPA:TAEE11,13.54137343 +31741,2014-01-22T09:00:00,BMFBOVESPA:TAEE11,13.39418537 +31742,2014-01-23T09:00:00,BMFBOVESPA:TAEE11,13.05332623 +31743,2014-01-24T09:00:00,BMFBOVESPA:TAEE11,13.47939919 +31744,2014-01-27T09:00:00,BMFBOVESPA:TAEE11,14.02167387 +31745,2014-01-28T09:00:00,BMFBOVESPA:TAEE11,14.38577258 +31746,2014-01-29T09:00:00,BMFBOVESPA:TAEE11,14.2850652 +31747,2014-01-30T09:00:00,BMFBOVESPA:TAEE11,13.85124391 +31748,2014-01-31T09:00:00,BMFBOVESPA:TAEE11,13.72729541 +31749,2014-02-03T09:00:00,BMFBOVESPA:TAEE11,13.62658803 +31750,2014-02-04T09:00:00,BMFBOVESPA:TAEE11,13.556867 +31751,2014-02-05T09:00:00,BMFBOVESPA:TAEE11,13.47165163 +31752,2014-02-06T09:00:00,BMFBOVESPA:TAEE11,13.51813387 +31753,2014-02-07T09:00:00,BMFBOVESPA:TAEE11,13.51813387 +31754,2014-02-10T09:00:00,BMFBOVESPA:TAEE11,13.47939919 +31755,2014-02-11T09:00:00,BMFBOVESPA:TAEE11,13.44841284 +31756,2014-02-12T09:00:00,BMFBOVESPA:TAEE11,13.41742494 +31757,2014-02-13T09:00:00,BMFBOVESPA:TAEE11,13.16178116 +31758,2014-02-14T09:00:00,BMFBOVESPA:TAEE11,13.47939919 +31759,2014-02-17T10:00:00,BMFBOVESPA:TAEE11,13.32446434 +31760,2014-02-18T10:00:00,BMFBOVESPA:TAEE11,13.30897001 +31761,2014-02-19T10:00:00,BMFBOVESPA:TAEE11,13.40967738 +31762,2014-02-20T10:00:00,BMFBOVESPA:TAEE11,13.39418537 +31763,2014-02-21T10:00:00,BMFBOVESPA:TAEE11,13.51813387 +31764,2014-02-24T10:00:00,BMFBOVESPA:TAEE11,13.5258791 +31765,2014-02-25T10:00:00,BMFBOVESPA:TAEE11,13.4019306 +31766,2014-02-26T10:00:00,BMFBOVESPA:TAEE11,13.59560013 +31767,2014-02-27T10:00:00,BMFBOVESPA:TAEE11,13.84349868 +31768,2014-02-28T10:00:00,BMFBOVESPA:TAEE11,13.97519396 +31769,2014-03-05T10:00:00,BMFBOVESPA:TAEE11,13.94420606 +31770,2014-03-06T10:00:00,BMFBOVESPA:TAEE11,14.15336915 +31771,2014-03-07T10:00:00,BMFBOVESPA:TAEE11,14.06040777 +31772,2014-03-10T10:00:00,BMFBOVESPA:TAEE11,13.82800434 +31773,2014-03-11T10:00:00,BMFBOVESPA:TAEE11,14.05266022 +31774,2014-03-12T10:00:00,BMFBOVESPA:TAEE11,14.17660871 +31775,2014-03-13T10:00:00,BMFBOVESPA:TAEE11,14.64141636 +31776,2014-03-14T10:00:00,BMFBOVESPA:TAEE11,14.33154512 +31777,2014-03-17T10:00:00,BMFBOVESPA:TAEE11,14.38577258 +31778,2014-03-18T10:00:00,BMFBOVESPA:TAEE11,14.56394777 +31779,2014-03-19T10:00:00,BMFBOVESPA:TAEE11,14.7033906 +31780,2014-03-20T10:00:00,BMFBOVESPA:TAEE11,15.10622323 +31781,2014-03-21T10:00:00,BMFBOVESPA:TAEE11,14.87382057 +31782,2014-03-24T10:00:00,BMFBOVESPA:TAEE11,14.99776907 +31783,2014-03-25T10:00:00,BMFBOVESPA:TAEE11,15.23791851 +31784,2014-03-26T10:00:00,BMFBOVESPA:TAEE11,14.9125537 +31785,2014-03-27T10:00:00,BMFBOVESPA:TAEE11,15.10622323 +31786,2014-03-28T10:00:00,BMFBOVESPA:TAEE11,14.83508588 +31787,2014-03-31T10:00:00,BMFBOVESPA:TAEE11,14.9125537 +31788,2014-04-01T10:00:00,BMFBOVESPA:TAEE11,14.69564305 +31789,2014-04-02T10:00:00,BMFBOVESPA:TAEE11,14.87382057 +31790,2014-04-03T10:00:00,BMFBOVESPA:TAEE11,14.56394777 +31791,2014-04-04T10:00:00,BMFBOVESPA:TAEE11,14.48648151 +31792,2014-04-07T10:00:00,BMFBOVESPA:TAEE11,14.62592202 +31793,2014-04-08T10:00:00,BMFBOVESPA:TAEE11,14.87382057 +31794,2014-04-09T10:00:00,BMFBOVESPA:TAEE11,14.95128683 +31795,2014-04-10T10:00:00,BMFBOVESPA:TAEE11,14.95128683 +31796,2014-04-11T10:00:00,BMFBOVESPA:TAEE11,15.02100786 +31797,2014-04-14T10:00:00,BMFBOVESPA:TAEE11,15.26115963 +31798,2014-04-15T10:00:00,BMFBOVESPA:TAEE11,15.609764 +31799,2014-04-16T10:00:00,BMFBOVESPA:TAEE11,15.43933482 +31800,2014-04-17T10:00:00,BMFBOVESPA:TAEE11,15.58652443 +31801,2014-04-22T10:00:00,BMFBOVESPA:TAEE11,15.94287559 +31802,2014-04-23T10:00:00,BMFBOVESPA:TAEE11,15.64849868 +31803,2014-04-24T10:00:00,BMFBOVESPA:TAEE11,15.95836915 +31804,2014-04-25T10:00:00,BMFBOVESPA:TAEE11,15.56328331 +31805,2014-04-28T10:00:00,BMFBOVESPA:TAEE11,15.10622323 +31806,2014-04-29T10:00:00,BMFBOVESPA:TAEE11,14.64141636 +31807,2014-04-30T10:00:00,BMFBOVESPA:TAEE11,15.45482915 +31808,2014-05-02T10:00:00,BMFBOVESPA:TAEE11,14.98227473 +31809,2014-05-05T10:00:00,BMFBOVESPA:TAEE11,15.06749009 +31810,2014-05-06T10:00:00,BMFBOVESPA:TAEE11,15.29989276 +31811,2014-05-07T10:00:00,BMFBOVESPA:TAEE11,15.27665164 +31812,2014-05-08T10:00:00,BMFBOVESPA:TAEE11,15.52455019 +31813,2014-05-09T10:00:00,BMFBOVESPA:TAEE11,15.33088065 +31814,2014-05-12T10:00:00,BMFBOVESPA:TAEE11,15.41609447 +31815,2014-05-13T10:00:00,BMFBOVESPA:TAEE11,15.76469963 +31816,2014-05-14T10:00:00,BMFBOVESPA:TAEE11,15.54778975 +31817,2014-05-15T10:00:00,BMFBOVESPA:TAEE11,15.48581551 +31818,2014-05-16T10:00:00,BMFBOVESPA:TAEE11,15.6639907 +31819,2014-05-19T10:00:00,BMFBOVESPA:TAEE11,15.68723181 +31820,2014-05-20T10:00:00,BMFBOVESPA:TAEE11,15.5400422 +31821,2014-05-21T10:00:00,BMFBOVESPA:TAEE11,15.36961379 +31822,2014-05-22T10:00:00,BMFBOVESPA:TAEE11,15.37736057 +31823,2014-05-23T10:00:00,BMFBOVESPA:TAEE11,15.31538632 +31824,2014-05-26T10:00:00,BMFBOVESPA:TAEE11,15.41609447 +31825,2014-05-27T10:00:00,BMFBOVESPA:TAEE11,15.25341285 +31826,2014-05-28T10:00:00,BMFBOVESPA:TAEE11,15.33862588 +31827,2014-05-29T10:00:00,BMFBOVESPA:TAEE11,15.33862588 +31828,2014-05-30T10:00:00,BMFBOVESPA:TAEE11,15.02875542 +31829,2014-06-02T10:00:00,BMFBOVESPA:TAEE11,15.10622323 +31830,2014-06-03T10:00:00,BMFBOVESPA:TAEE11,15.13721113 +31831,2014-06-04T10:00:00,BMFBOVESPA:TAEE11,15.04424898 +31832,2014-06-05T10:00:00,BMFBOVESPA:TAEE11,14.9125537 +31833,2014-06-06T10:00:00,BMFBOVESPA:TAEE11,15.05974331 +31834,2014-06-09T10:00:00,BMFBOVESPA:TAEE11,15.17594426 +31835,2014-06-10T10:00:00,BMFBOVESPA:TAEE11,15.23791851 +31836,2014-06-11T10:00:00,BMFBOVESPA:TAEE11,15.26115963 +31837,2014-06-13T10:00:00,BMFBOVESPA:TAEE11,15.26115963 +31838,2014-06-16T10:00:00,BMFBOVESPA:TAEE11,15.10622323 +31839,2014-06-17T10:00:00,BMFBOVESPA:TAEE11,15.19143859 +31840,2014-06-18T10:00:00,BMFBOVESPA:TAEE11,15.47806872 +31841,2014-06-20T10:00:00,BMFBOVESPA:TAEE11,15.18369104 +31842,2014-06-23T10:00:00,BMFBOVESPA:TAEE11,15.21467739 +31843,2014-06-24T10:00:00,BMFBOVESPA:TAEE11,15.37736057 +31844,2014-06-25T10:00:00,BMFBOVESPA:TAEE11,15.43933482 +31845,2014-06-26T10:00:00,BMFBOVESPA:TAEE11,15.43933482 +31846,2014-06-27T10:00:00,BMFBOVESPA:TAEE11,15.33862588 +31847,2014-06-30T10:00:00,BMFBOVESPA:TAEE11,15.41609447 +31848,2014-07-01T10:00:00,BMFBOVESPA:TAEE11,15.40834692 +31849,2014-07-02T10:00:00,BMFBOVESPA:TAEE11,15.43158804 +31850,2014-07-03T10:00:00,BMFBOVESPA:TAEE11,15.45482915 +31851,2014-07-04T10:00:00,BMFBOVESPA:TAEE11,15.50905585 +31852,2014-07-07T10:00:00,BMFBOVESPA:TAEE11,15.46257438 +31853,2014-07-08T10:00:00,BMFBOVESPA:TAEE11,15.49356229 +31854,2014-07-10T10:00:00,BMFBOVESPA:TAEE11,15.609764 +31855,2014-07-11T10:00:00,BMFBOVESPA:TAEE11,15.58652443 +31856,2014-07-14T10:00:00,BMFBOVESPA:TAEE11,15.47032116 +31857,2014-07-15T10:00:00,BMFBOVESPA:TAEE11,15.50905585 +31858,2014-07-16T10:00:00,BMFBOVESPA:TAEE11,15.48581551 +31859,2014-07-17T10:00:00,BMFBOVESPA:TAEE11,15.49356229 +31860,2014-07-18T10:00:00,BMFBOVESPA:TAEE11,15.48581551 +31861,2014-07-21T10:00:00,BMFBOVESPA:TAEE11,15.72596494 +31862,2014-07-22T10:00:00,BMFBOVESPA:TAEE11,15.92738126 +31863,2014-07-23T10:00:00,BMFBOVESPA:TAEE11,15.89639491 +31864,2014-07-24T10:00:00,BMFBOVESPA:TAEE11,16.17527825 +31865,2014-07-25T10:00:00,BMFBOVESPA:TAEE11,16.33796143 +31866,2014-07-28T10:00:00,BMFBOVESPA:TAEE11,16.53937774 +31867,2014-07-29T10:00:00,BMFBOVESPA:TAEE11,15.9893555 +31868,2014-07-30T10:00:00,BMFBOVESPA:TAEE11,15.99710306 +31869,2014-07-31T10:00:00,BMFBOVESPA:TAEE11,15.83442143 +31870,2014-08-01T10:00:00,BMFBOVESPA:TAEE11,15.80343353 +31871,2014-08-04T10:00:00,BMFBOVESPA:TAEE11,16.113304 +31872,2014-08-05T10:00:00,BMFBOVESPA:TAEE11,16.19077259 +31873,2014-08-06T10:00:00,BMFBOVESPA:TAEE11,16.06682409 +31874,2014-08-07T10:00:00,BMFBOVESPA:TAEE11,16.31472031 +31875,2014-08-08T10:00:00,BMFBOVESPA:TAEE11,16.5161374 +31876,2014-08-11T10:00:00,BMFBOVESPA:TAEE11,16.84924898 +31877,2014-08-12T10:00:00,BMFBOVESPA:TAEE11,17.05841208 +31878,2014-08-13T10:00:00,BMFBOVESPA:TAEE11,17.15912023 +31879,2014-08-14T10:00:00,BMFBOVESPA:TAEE11,17.27532117 +31880,2014-08-15T10:00:00,BMFBOVESPA:TAEE11,17.77886349 +31881,2014-08-18T10:00:00,BMFBOVESPA:TAEE11,17.84083775 +31882,2014-08-19T10:00:00,BMFBOVESPA:TAEE11,17.66266023 +31883,2014-08-20T10:00:00,BMFBOVESPA:TAEE11,17.27532117 +31884,2014-08-21T10:00:00,BMFBOVESPA:TAEE11,17.31405586 +31885,2014-08-22T10:00:00,BMFBOVESPA:TAEE11,17.33729542 +31886,2014-08-25T10:00:00,BMFBOVESPA:TAEE11,17.60843354 +31887,2014-08-26T10:00:00,BMFBOVESPA:TAEE11,17.4689907 +31888,2014-08-27T10:00:00,BMFBOVESPA:TAEE11,17.49223182 +31889,2014-08-28T10:00:00,BMFBOVESPA:TAEE11,17.4689907 +31890,2014-08-29T10:00:00,BMFBOVESPA:TAEE11,18.08098719 +31891,2014-09-01T10:00:00,BMFBOVESPA:TAEE11,17.79435551 +31892,2014-09-02T10:00:00,BMFBOVESPA:TAEE11,17.50772538 +31893,2014-09-03T10:00:00,BMFBOVESPA:TAEE11,17.92605079 +31894,2014-09-04T10:00:00,BMFBOVESPA:TAEE11,17.86407654 +31895,2014-09-05T10:00:00,BMFBOVESPA:TAEE11,17.99577259 +31896,2014-09-08T10:00:00,BMFBOVESPA:TAEE11,17.57744719 +31897,2014-09-09T10:00:00,BMFBOVESPA:TAEE11,17.32180341 +31898,2014-09-10T10:00:00,BMFBOVESPA:TAEE11,17.39926967 +31899,2014-09-11T10:00:00,BMFBOVESPA:TAEE11,17.7478756 +31900,2014-09-12T10:00:00,BMFBOVESPA:TAEE11,17.29856229 +31901,2014-09-15T10:00:00,BMFBOVESPA:TAEE11,17.22109448 +31902,2014-09-16T10:00:00,BMFBOVESPA:TAEE11,17.43025757 +31903,2014-09-17T10:00:00,BMFBOVESPA:TAEE11,17.05841208 +31904,2014-09-18T10:00:00,BMFBOVESPA:TAEE11,16.67107302 +31905,2014-09-19T10:00:00,BMFBOVESPA:TAEE11,16.39993568 +31906,2014-09-22T10:00:00,BMFBOVESPA:TAEE11,16.07457087 +31907,2014-09-23T10:00:00,BMFBOVESPA:TAEE11,16.31472031 +31908,2014-09-24T10:00:00,BMFBOVESPA:TAEE11,16.30697353 +31909,2014-09-25T10:00:00,BMFBOVESPA:TAEE11,16.31472031 +31910,2014-09-26T10:00:00,BMFBOVESPA:TAEE11,16.1442919 +31911,2014-09-29T10:00:00,BMFBOVESPA:TAEE11,14.90480692 +31912,2014-09-30T10:00:00,BMFBOVESPA:TAEE11,15.1604507 +31913,2014-10-01T10:00:00,BMFBOVESPA:TAEE11,14.68789627 +31914,2014-10-02T10:00:00,BMFBOVESPA:TAEE11,14.81184632 +31915,2014-10-03T10:00:00,BMFBOVESPA:TAEE11,14.5871889 +31916,2014-10-06T10:00:00,BMFBOVESPA:TAEE11,14.5871889 +31917,2014-10-07T10:00:00,BMFBOVESPA:TAEE11,14.83508588 +31918,2014-10-08T10:00:00,BMFBOVESPA:TAEE11,14.9435416 +31919,2014-10-09T10:00:00,BMFBOVESPA:TAEE11,15.24566529 +31920,2014-10-10T10:00:00,BMFBOVESPA:TAEE11,14.96678116 +31921,2014-10-13T10:00:00,BMFBOVESPA:TAEE11,14.99002151 +31922,2014-10-14T10:00:00,BMFBOVESPA:TAEE11,15.02875542 +31923,2014-10-15T10:00:00,BMFBOVESPA:TAEE11,15.01326108 +31924,2014-10-16T10:00:00,BMFBOVESPA:TAEE11,15.09072966 +31925,2014-10-17T10:00:00,BMFBOVESPA:TAEE11,15.64849868 +31926,2014-10-20T09:00:00,BMFBOVESPA:TAEE11,15.609764 +31927,2014-10-21T09:00:00,BMFBOVESPA:TAEE11,14.85832623 +31928,2014-10-22T09:00:00,BMFBOVESPA:TAEE11,15.0365022 +31929,2014-10-23T09:00:00,BMFBOVESPA:TAEE11,14.31605155 +31930,2014-10-24T09:00:00,BMFBOVESPA:TAEE11,14.64141636 +31931,2014-10-27T09:00:00,BMFBOVESPA:TAEE11,14.2153434 +31932,2014-10-28T09:00:00,BMFBOVESPA:TAEE11,14.64916314 +31933,2014-10-29T09:00:00,BMFBOVESPA:TAEE11,15.06749009 +31934,2014-10-30T09:00:00,BMFBOVESPA:TAEE11,15.0365022 +31935,2014-10-31T09:00:00,BMFBOVESPA:TAEE11,14.2540773 +31936,2014-11-03T09:00:00,BMFBOVESPA:TAEE11,14.35478623 +31937,2014-11-04T09:00:00,BMFBOVESPA:TAEE11,14.34703868 +31938,2014-11-05T09:00:00,BMFBOVESPA:TAEE11,14.34703868 +31939,2014-11-06T09:00:00,BMFBOVESPA:TAEE11,14.06815455 +31940,2014-11-07T09:00:00,BMFBOVESPA:TAEE11,14.04491343 +31941,2014-11-10T09:00:00,BMFBOVESPA:TAEE11,14.02167387 +31942,2014-11-11T09:00:00,BMFBOVESPA:TAEE11,14.06040777 +31943,2014-11-12T09:00:00,BMFBOVESPA:TAEE11,14.1301288 +31944,2014-11-13T09:00:00,BMFBOVESPA:TAEE11,14.06815455 +31945,2014-11-14T09:00:00,BMFBOVESPA:TAEE11,14.30830399 +31946,2014-11-17T09:00:00,BMFBOVESPA:TAEE11,14.15336915 +31947,2014-11-18T09:00:00,BMFBOVESPA:TAEE11,14.36253301 +31948,2014-11-19T09:00:00,BMFBOVESPA:TAEE11,14.85832623 +31949,2014-11-21T09:00:00,BMFBOVESPA:TAEE11,15.26115963 +31950,2014-11-24T09:00:00,BMFBOVESPA:TAEE11,15.33862588 +31951,2014-11-25T09:00:00,BMFBOVESPA:TAEE11,15.54778975 +31952,2014-11-26T09:00:00,BMFBOVESPA:TAEE11,15.10622323 +31953,2014-11-27T09:00:00,BMFBOVESPA:TAEE11,15.49356229 +31954,2014-11-28T09:00:00,BMFBOVESPA:TAEE11,15.10622323 +31955,2014-12-01T09:00:00,BMFBOVESPA:TAEE11,14.8815658 +31956,2014-12-02T09:00:00,BMFBOVESPA:TAEE11,14.74212529 +31957,2014-12-03T09:00:00,BMFBOVESPA:TAEE11,14.60268246 +31958,2014-12-04T09:00:00,BMFBOVESPA:TAEE11,14.60268246 +31959,2014-12-05T09:00:00,BMFBOVESPA:TAEE11,14.52521464 +31960,2014-12-08T09:00:00,BMFBOVESPA:TAEE11,14.54845576 +31961,2014-12-09T09:00:00,BMFBOVESPA:TAEE11,14.40901292 +31962,2014-12-10T09:00:00,BMFBOVESPA:TAEE11,14.48648151 +31963,2014-12-11T09:00:00,BMFBOVESPA:TAEE11,14.85057945 +31964,2014-12-12T09:00:00,BMFBOVESPA:TAEE11,14.64141636 +31965,2014-12-15T09:00:00,BMFBOVESPA:TAEE11,14.87382057 +31966,2014-12-16T09:00:00,BMFBOVESPA:TAEE11,13.97519396 +31967,2014-12-17T09:00:00,BMFBOVESPA:TAEE11,14.19210305 +31968,2014-12-18T09:00:00,BMFBOVESPA:TAEE11,13.99068597 +31969,2014-12-19T09:00:00,BMFBOVESPA:TAEE11,14.1611167 +31970,2014-12-22T09:00:00,BMFBOVESPA:TAEE11,14.37802503 +31971,2014-12-23T09:00:00,BMFBOVESPA:TAEE11,14.36253301 +31972,2014-12-26T09:00:00,BMFBOVESPA:TAEE11,14.2540773 +31973,2014-12-29T09:00:00,BMFBOVESPA:TAEE11,14.40126614 +31974,2014-12-30T09:00:00,BMFBOVESPA:TAEE11,14.59493568 +31975,2015-01-02T09:00:00,BMFBOVESPA:TAEE11,14.44774683 +31976,2015-01-05T09:00:00,BMFBOVESPA:TAEE11,14.5407082 +31977,2015-01-06T09:00:00,BMFBOVESPA:TAEE11,14.68015104 +31978,2015-01-07T09:00:00,BMFBOVESPA:TAEE11,14.59493568 +31979,2015-01-08T09:00:00,BMFBOVESPA:TAEE11,14.73437774 +31980,2015-01-09T09:00:00,BMFBOVESPA:TAEE11,14.39351936 +31981,2015-01-12T09:00:00,BMFBOVESPA:TAEE11,14.47098718 +31982,2015-01-13T09:00:00,BMFBOVESPA:TAEE11,14.71888417 +31983,2015-01-14T09:00:00,BMFBOVESPA:TAEE11,14.92804726 +31984,2015-01-15T09:00:00,BMFBOVESPA:TAEE11,15.1604507 +31985,2015-01-16T09:00:00,BMFBOVESPA:TAEE11,15.37736057 +31986,2015-01-19T09:00:00,BMFBOVESPA:TAEE11,15.31538632 +31987,2015-01-20T09:00:00,BMFBOVESPA:TAEE11,15.30763954 +31988,2015-01-21T09:00:00,BMFBOVESPA:TAEE11,15.23017173 +31989,2015-01-22T09:00:00,BMFBOVESPA:TAEE11,15.23791851 +31990,2015-01-23T09:00:00,BMFBOVESPA:TAEE11,15.14495636 +31991,2015-01-26T09:00:00,BMFBOVESPA:TAEE11,14.97452795 +31992,2015-01-27T09:00:00,BMFBOVESPA:TAEE11,15.02875542 +31993,2015-01-28T09:00:00,BMFBOVESPA:TAEE11,14.95128683 +31994,2015-01-29T09:00:00,BMFBOVESPA:TAEE11,15.10622323 +31995,2015-01-30T09:00:00,BMFBOVESPA:TAEE11,15.19918537 +31996,2015-02-02T09:00:00,BMFBOVESPA:TAEE11,15.33862588 +31997,2015-02-03T09:00:00,BMFBOVESPA:TAEE11,15.54778975 +31998,2015-02-04T09:00:00,BMFBOVESPA:TAEE11,15.45482915 +31999,2015-02-05T09:00:00,BMFBOVESPA:TAEE11,15.28439919 +32000,2015-02-06T09:00:00,BMFBOVESPA:TAEE11,15.15270314 +32001,2015-02-09T09:00:00,BMFBOVESPA:TAEE11,15.10622323 +32002,2015-02-10T09:00:00,BMFBOVESPA:TAEE11,15.22242494 +32003,2015-02-11T09:00:00,BMFBOVESPA:TAEE11,15.29989276 +32004,2015-02-12T09:00:00,BMFBOVESPA:TAEE11,15.69497859 +32005,2015-02-13T09:00:00,BMFBOVESPA:TAEE11,15.50130907 +32006,2015-02-18T09:00:00,BMFBOVESPA:TAEE11,15.7879392 +32007,2015-02-19T09:00:00,BMFBOVESPA:TAEE11,16.1442919 +32008,2015-02-20T09:00:00,BMFBOVESPA:TAEE11,16.00484984 +32009,2015-02-23T10:00:00,BMFBOVESPA:TAEE11,16.03583774 +32010,2015-02-24T10:00:00,BMFBOVESPA:TAEE11,16.113304 +32011,2015-02-25T10:00:00,BMFBOVESPA:TAEE11,16.4231768 +32012,2015-02-26T10:00:00,BMFBOVESPA:TAEE11,16.50064306 +32013,2015-02-27T10:00:00,BMFBOVESPA:TAEE11,16.21401293 +32014,2015-03-02T10:00:00,BMFBOVESPA:TAEE11,16.2682404 +32015,2015-03-03T10:00:00,BMFBOVESPA:TAEE11,16.15203868 +32016,2015-03-04T10:00:00,BMFBOVESPA:TAEE11,16.113304 +32017,2015-03-05T10:00:00,BMFBOVESPA:TAEE11,15.89639491 +32018,2015-03-06T10:00:00,BMFBOVESPA:TAEE11,15.43158804 +32019,2015-03-09T10:00:00,BMFBOVESPA:TAEE11,15.38510813 +32020,2015-03-10T10:00:00,BMFBOVESPA:TAEE11,15.41609447 +32021,2015-03-11T10:00:00,BMFBOVESPA:TAEE11,15.41609447 +32022,2015-03-12T10:00:00,BMFBOVESPA:TAEE11,15.81892709 +32023,2015-03-13T10:00:00,BMFBOVESPA:TAEE11,15.53229542 +32024,2015-03-16T10:00:00,BMFBOVESPA:TAEE11,15.49356229 +32025,2015-03-17T10:00:00,BMFBOVESPA:TAEE11,16.01259663 +32026,2015-03-18T10:00:00,BMFBOVESPA:TAEE11,16.30697353 +32027,2015-03-19T10:00:00,BMFBOVESPA:TAEE11,16.34570821 +32028,2015-03-20T10:00:00,BMFBOVESPA:TAEE11,16.88798211 +32029,2015-03-23T10:00:00,BMFBOVESPA:TAEE11,16.69431259 +32030,2015-03-24T10:00:00,BMFBOVESPA:TAEE11,16.73304727 +32031,2015-03-25T10:00:00,BMFBOVESPA:TAEE11,16.52388418 +32032,2015-03-26T10:00:00,BMFBOVESPA:TAEE11,16.61684632 +32033,2015-03-27T10:00:00,BMFBOVESPA:TAEE11,16.50064306 +32034,2015-03-30T10:00:00,BMFBOVESPA:TAEE11,16.57811164 +32035,2015-03-31T10:00:00,BMFBOVESPA:TAEE11,16.22176048 +32036,2015-04-01T10:00:00,BMFBOVESPA:TAEE11,16.15978624 +32037,2015-04-02T10:00:00,BMFBOVESPA:TAEE11,16.2682404 +32038,2015-04-06T10:00:00,BMFBOVESPA:TAEE11,16.16753302 +32039,2015-04-07T10:00:00,BMFBOVESPA:TAEE11,16.2682404 +32040,2015-04-08T10:00:00,BMFBOVESPA:TAEE11,16.12879834 +32041,2015-04-09T10:00:00,BMFBOVESPA:TAEE11,16.12879834 +32042,2015-04-10T10:00:00,BMFBOVESPA:TAEE11,16.15978624 +32043,2015-04-13T10:00:00,BMFBOVESPA:TAEE11,16.20626615 +32044,2015-04-14T10:00:00,BMFBOVESPA:TAEE11,16.19077259 +32045,2015-04-15T10:00:00,BMFBOVESPA:TAEE11,16.17527825 +32046,2015-04-16T10:00:00,BMFBOVESPA:TAEE11,16.2682404 +32047,2015-04-17T10:00:00,BMFBOVESPA:TAEE11,16.2682404 +32048,2015-04-20T10:00:00,BMFBOVESPA:TAEE11,16.2682404 +32049,2015-04-22T10:00:00,BMFBOVESPA:TAEE11,16.20626615 +32050,2015-04-23T10:00:00,BMFBOVESPA:TAEE11,15.56328331 +32051,2015-04-24T10:00:00,BMFBOVESPA:TAEE11,15.69497859 +32052,2015-04-27T10:00:00,BMFBOVESPA:TAEE11,15.6407519 +32053,2015-04-28T10:00:00,BMFBOVESPA:TAEE11,15.69497859 +32054,2015-04-29T10:00:00,BMFBOVESPA:TAEE11,15.9893555 +32055,2015-04-30T10:00:00,BMFBOVESPA:TAEE11,15.36186701 +32056,2015-05-04T10:00:00,BMFBOVESPA:TAEE11,15.72596494 +32057,2015-05-05T10:00:00,BMFBOVESPA:TAEE11,15.43933482 +32058,2015-05-06T10:00:00,BMFBOVESPA:TAEE11,15.70272537 +32059,2015-05-07T10:00:00,BMFBOVESPA:TAEE11,15.49356229 +32060,2015-05-08T10:00:00,BMFBOVESPA:TAEE11,15.6407519 +32061,2015-05-11T10:00:00,BMFBOVESPA:TAEE11,15.49356229 +32062,2015-05-12T10:00:00,BMFBOVESPA:TAEE11,15.40834692 +32063,2015-05-13T10:00:00,BMFBOVESPA:TAEE11,15.20693061 +32064,2015-05-14T10:00:00,BMFBOVESPA:TAEE11,15.29214598 +32065,2015-05-15T10:00:00,BMFBOVESPA:TAEE11,15.57103009 +32066,2015-05-18T10:00:00,BMFBOVESPA:TAEE11,15.59426966 +32067,2015-05-19T10:00:00,BMFBOVESPA:TAEE11,15.29214598 +32068,2015-05-20T10:00:00,BMFBOVESPA:TAEE11,15.20693061 +32069,2015-05-21T10:00:00,BMFBOVESPA:TAEE11,15.53229542 +32070,2015-05-22T10:00:00,BMFBOVESPA:TAEE11,15.88090135 +32071,2015-05-25T10:00:00,BMFBOVESPA:TAEE11,15.45482915 +32072,2015-05-26T10:00:00,BMFBOVESPA:TAEE11,15.47032116 +32073,2015-05-27T10:00:00,BMFBOVESPA:TAEE11,15.72596494 +32074,2015-05-28T10:00:00,BMFBOVESPA:TAEE11,15.65624392 +32075,2015-05-29T10:00:00,BMFBOVESPA:TAEE11,15.95062237 +32076,2015-06-01T10:00:00,BMFBOVESPA:TAEE11,16.07457087 +32077,2015-06-02T10:00:00,BMFBOVESPA:TAEE11,16.38444212 +32078,2015-06-03T10:00:00,BMFBOVESPA:TAEE11,16.4231768 +32079,2015-06-05T10:00:00,BMFBOVESPA:TAEE11,16.43866881 +32080,2015-06-08T10:00:00,BMFBOVESPA:TAEE11,16.4231768 +32081,2015-06-09T10:00:00,BMFBOVESPA:TAEE11,16.68656736 +32082,2015-06-10T10:00:00,BMFBOVESPA:TAEE11,16.38444212 +32083,2015-06-11T10:00:00,BMFBOVESPA:TAEE11,16.58585843 +32084,2015-06-12T10:00:00,BMFBOVESPA:TAEE11,16.35345576 +32085,2015-06-15T10:00:00,BMFBOVESPA:TAEE11,16.05907731 +32086,2015-06-16T10:00:00,BMFBOVESPA:TAEE11,16.06682409 +32087,2015-06-17T10:00:00,BMFBOVESPA:TAEE11,16.05907731 +32088,2015-06-18T10:00:00,BMFBOVESPA:TAEE11,16.30697353 +32089,2015-06-19T10:00:00,BMFBOVESPA:TAEE11,16.43866881 +32090,2015-06-22T10:00:00,BMFBOVESPA:TAEE11,16.52388418 +32091,2015-06-23T10:00:00,BMFBOVESPA:TAEE11,16.37669456 +32092,2015-06-24T10:00:00,BMFBOVESPA:TAEE11,16.33021465 +32093,2015-06-25T10:00:00,BMFBOVESPA:TAEE11,16.35345576 +32094,2015-06-26T10:00:00,BMFBOVESPA:TAEE11,16.68656736 +32095,2015-06-29T10:00:00,BMFBOVESPA:TAEE11,16.34570821 +32096,2015-06-30T10:00:00,BMFBOVESPA:TAEE11,15.94287559 +32097,2015-07-01T10:00:00,BMFBOVESPA:TAEE11,16.35345576 +32098,2015-07-02T10:00:00,BMFBOVESPA:TAEE11,16.26049362 +32099,2015-07-03T10:00:00,BMFBOVESPA:TAEE11,16.31472031 +32100,2015-07-06T10:00:00,BMFBOVESPA:TAEE11,16.61684632 +32101,2015-07-07T10:00:00,BMFBOVESPA:TAEE11,16.64783268 +32102,2015-07-08T10:00:00,BMFBOVESPA:TAEE11,16.56261731 +32103,2015-07-10T10:00:00,BMFBOVESPA:TAEE11,16.41543002 +32104,2015-07-13T10:00:00,BMFBOVESPA:TAEE11,16.40768246 +32105,2015-07-14T10:00:00,BMFBOVESPA:TAEE11,16.50064306 +32106,2015-07-15T10:00:00,BMFBOVESPA:TAEE11,16.38444212 +32107,2015-07-16T10:00:00,BMFBOVESPA:TAEE11,16.35345576 +32108,2015-07-17T10:00:00,BMFBOVESPA:TAEE11,16.36120254 +32109,2015-07-20T10:00:00,BMFBOVESPA:TAEE11,16.57036409 +32110,2015-07-21T10:00:00,BMFBOVESPA:TAEE11,16.44641637 +32111,2015-07-22T10:00:00,BMFBOVESPA:TAEE11,16.29148152 +32112,2015-07-23T10:00:00,BMFBOVESPA:TAEE11,15.76469963 +32113,2015-07-24T10:00:00,BMFBOVESPA:TAEE11,15.88090135 +32114,2015-07-27T10:00:00,BMFBOVESPA:TAEE11,16.09006443 +32115,2015-07-28T10:00:00,BMFBOVESPA:TAEE11,15.72596494 +32116,2015-07-29T10:00:00,BMFBOVESPA:TAEE11,15.50130907 +32117,2015-07-30T10:00:00,BMFBOVESPA:TAEE11,15.85766022 +32118,2015-07-31T10:00:00,BMFBOVESPA:TAEE11,16.22950726 +32119,2015-08-03T10:00:00,BMFBOVESPA:TAEE11,15.95062237 +32120,2015-08-04T10:00:00,BMFBOVESPA:TAEE11,16.20626615 +32121,2015-08-05T10:00:00,BMFBOVESPA:TAEE11,15.72596494 +32122,2015-08-06T10:00:00,BMFBOVESPA:TAEE11,15.57103009 +32123,2015-08-07T10:00:00,BMFBOVESPA:TAEE11,15.33862588 +32124,2015-08-10T10:00:00,BMFBOVESPA:TAEE11,15.43933482 +32125,2015-08-11T10:00:00,BMFBOVESPA:TAEE11,15.45482915 +32126,2015-08-12T10:00:00,BMFBOVESPA:TAEE11,15.33088065 +32127,2015-08-13T10:00:00,BMFBOVESPA:TAEE11,15.25341285 +32128,2015-08-14T10:00:00,BMFBOVESPA:TAEE11,15.1604507 +32129,2015-08-17T10:00:00,BMFBOVESPA:TAEE11,15.06749009 +32130,2015-08-18T10:00:00,BMFBOVESPA:TAEE11,15.29214598 +32131,2015-08-19T10:00:00,BMFBOVESPA:TAEE11,15.16819748 +32132,2015-08-20T10:00:00,BMFBOVESPA:TAEE11,14.96678116 +32133,2015-08-21T10:00:00,BMFBOVESPA:TAEE11,14.57169455 +32134,2015-08-24T10:00:00,BMFBOVESPA:TAEE11,14.17660871 +32135,2015-08-25T10:00:00,BMFBOVESPA:TAEE11,13.95969962 +32136,2015-08-26T10:00:00,BMFBOVESPA:TAEE11,14.1611167 +32137,2015-08-27T10:00:00,BMFBOVESPA:TAEE11,14.37802503 +32138,2015-08-28T10:00:00,BMFBOVESPA:TAEE11,14.0371682 +32139,2015-08-31T10:00:00,BMFBOVESPA:TAEE11,14.33154512 +32140,2015-09-01T10:00:00,BMFBOVESPA:TAEE11,13.75053653 +32141,2015-09-02T10:00:00,BMFBOVESPA:TAEE11,13.78926966 +32142,2015-09-03T10:00:00,BMFBOVESPA:TAEE11,13.98293919 +32143,2015-09-04T10:00:00,BMFBOVESPA:TAEE11,13.60334691 +32144,2015-09-08T10:00:00,BMFBOVESPA:TAEE11,13.4019306 +32145,2015-09-09T10:00:00,BMFBOVESPA:TAEE11,13.59560013 +32146,2015-09-10T10:00:00,BMFBOVESPA:TAEE11,13.63433481 +32147,2015-09-11T10:00:00,BMFBOVESPA:TAEE11,13.84349868 +32148,2015-09-14T10:00:00,BMFBOVESPA:TAEE11,14.2850652 +32149,2015-09-15T10:00:00,BMFBOVESPA:TAEE11,14.6646567 +32150,2015-09-16T10:00:00,BMFBOVESPA:TAEE11,15.01326108 +32151,2015-09-17T10:00:00,BMFBOVESPA:TAEE11,15.04424898 +32152,2015-09-18T10:00:00,BMFBOVESPA:TAEE11,14.56394777 +32153,2015-09-21T10:00:00,BMFBOVESPA:TAEE11,14.38577258 +32154,2015-09-22T10:00:00,BMFBOVESPA:TAEE11,14.5407082 +32155,2015-09-23T10:00:00,BMFBOVESPA:TAEE11,14.54845576 +32156,2015-09-24T10:00:00,BMFBOVESPA:TAEE11,14.37802503 +32157,2015-09-25T10:00:00,BMFBOVESPA:TAEE11,13.8357519 +32158,2015-09-28T10:00:00,BMFBOVESPA:TAEE11,14.1301288 +32159,2015-09-29T10:00:00,BMFBOVESPA:TAEE11,14.4632404 +32160,2015-09-30T10:00:00,BMFBOVESPA:TAEE11,14.77311164 +32161,2015-10-01T10:00:00,BMFBOVESPA:TAEE11,14.53296142 +32162,2015-10-02T10:00:00,BMFBOVESPA:TAEE11,15.02875542 +32163,2015-10-05T10:00:00,BMFBOVESPA:TAEE11,15.37736057 +32164,2015-10-06T10:00:00,BMFBOVESPA:TAEE11,15.609764 +32165,2015-10-07T10:00:00,BMFBOVESPA:TAEE11,15.70272537 +32166,2015-10-08T10:00:00,BMFBOVESPA:TAEE11,15.85766022 +32167,2015-10-09T10:00:00,BMFBOVESPA:TAEE11,16.29148152 +32168,2015-10-13T10:00:00,BMFBOVESPA:TAEE11,16.15203868 +32169,2015-10-14T10:00:00,BMFBOVESPA:TAEE11,16.22950726 +32170,2015-10-15T10:00:00,BMFBOVESPA:TAEE11,15.92738126 +32171,2015-10-16T10:00:00,BMFBOVESPA:TAEE11,16.22950726 +32172,2015-10-19T09:00:00,BMFBOVESPA:TAEE11,15.71047293 +32173,2015-10-20T09:00:00,BMFBOVESPA:TAEE11,15.33862588 +32174,2015-10-21T09:00:00,BMFBOVESPA:TAEE11,15.18369104 +32175,2015-10-22T09:00:00,BMFBOVESPA:TAEE11,15.41609447 +32176,2015-10-23T09:00:00,BMFBOVESPA:TAEE11,15.43158804 +32177,2015-10-26T09:00:00,BMFBOVESPA:TAEE11,15.37736057 +32178,2015-10-27T09:00:00,BMFBOVESPA:TAEE11,15.49356229 +32179,2015-10-28T09:00:00,BMFBOVESPA:TAEE11,15.14495636 +32180,2015-10-29T09:00:00,BMFBOVESPA:TAEE11,14.92030048 +32181,2015-10-30T09:00:00,BMFBOVESPA:TAEE11,15.41609447 +32182,2015-11-03T09:00:00,BMFBOVESPA:TAEE11,15.53229542 +32183,2015-11-04T09:00:00,BMFBOVESPA:TAEE11,15.76469963 +32184,2015-11-05T09:00:00,BMFBOVESPA:TAEE11,15.83442143 +32185,2015-11-06T09:00:00,BMFBOVESPA:TAEE11,15.26115963 +32186,2015-11-09T09:00:00,BMFBOVESPA:TAEE11,14.79635198 +32187,2015-11-10T09:00:00,BMFBOVESPA:TAEE11,15.06749009 +32188,2015-11-11T09:00:00,BMFBOVESPA:TAEE11,14.97452795 +32189,2015-11-12T09:00:00,BMFBOVESPA:TAEE11,15.06749009 +32190,2015-11-13T09:00:00,BMFBOVESPA:TAEE11,15.22242494 +32191,2015-11-16T09:00:00,BMFBOVESPA:TAEE11,14.93579481 +32192,2015-11-17T09:00:00,BMFBOVESPA:TAEE11,15.02875542 +32193,2015-11-18T09:00:00,BMFBOVESPA:TAEE11,15.01326108 +32194,2015-11-19T09:00:00,BMFBOVESPA:TAEE11,14.71888417 +32195,2015-11-23T09:00:00,BMFBOVESPA:TAEE11,14.81959155 +32196,2015-11-24T09:00:00,BMFBOVESPA:TAEE11,14.53296142 +32197,2015-11-25T09:00:00,BMFBOVESPA:TAEE11,14.19984984 +32198,2015-11-26T09:00:00,BMFBOVESPA:TAEE11,14.33154512 +32199,2015-11-27T09:00:00,BMFBOVESPA:TAEE11,13.8357519 +32200,2015-11-30T09:00:00,BMFBOVESPA:TAEE11,13.64982915 +32201,2015-12-01T09:00:00,BMFBOVESPA:TAEE11,13.62658803 +32202,2015-12-02T09:00:00,BMFBOVESPA:TAEE11,13.72729541 +32203,2015-12-03T09:00:00,BMFBOVESPA:TAEE11,13.94420606 +32204,2015-12-04T09:00:00,BMFBOVESPA:TAEE11,13.94420606 +32205,2015-12-07T09:00:00,BMFBOVESPA:TAEE11,13.95195284 +32206,2015-12-08T09:00:00,BMFBOVESPA:TAEE11,13.42517172 +32207,2015-12-09T09:00:00,BMFBOVESPA:TAEE11,13.32446434 +32208,2015-12-10T09:00:00,BMFBOVESPA:TAEE11,13.32446434 +32209,2015-12-11T09:00:00,BMFBOVESPA:TAEE11,13.16952794 +32210,2015-12-14T09:00:00,BMFBOVESPA:TAEE11,13.17727473 +32211,2015-12-15T09:00:00,BMFBOVESPA:TAEE11,12.9526173 +32212,2015-12-16T09:00:00,BMFBOVESPA:TAEE11,13.16952794 +32213,2015-12-17T09:00:00,BMFBOVESPA:TAEE11,13.06107378 +32214,2015-12-18T09:00:00,BMFBOVESPA:TAEE11,12.93712528 +32215,2015-12-21T09:00:00,BMFBOVESPA:TAEE11,12.51105154 +32216,2015-12-22T09:00:00,BMFBOVESPA:TAEE11,12.67373473 +32217,2015-12-23T09:00:00,BMFBOVESPA:TAEE11,12.87515103 +32218,2015-12-28T09:00:00,BMFBOVESPA:TAEE11,12.8596567 +32219,2015-12-29T09:00:00,BMFBOVESPA:TAEE11,12.8596567 +32220,2015-12-30T09:00:00,BMFBOVESPA:TAEE11,12.97585841 +32221,2016-01-04T09:00:00,BMFBOVESPA:TAEE11,12.51105154 +32222,2016-01-05T09:00:00,BMFBOVESPA:TAEE11,12.31738202 +32223,2016-01-06T09:00:00,BMFBOVESPA:TAEE11,12.35611592 +32224,2016-01-07T09:00:00,BMFBOVESPA:TAEE11,11.94553652 +32225,2016-01-08T09:00:00,BMFBOVESPA:TAEE11,12.34062236 +32226,2016-01-11T09:00:00,BMFBOVESPA:TAEE11,12.58851936 +32227,2016-01-12T09:00:00,BMFBOVESPA:TAEE11,12.49555721 +32228,2016-01-13T09:00:00,BMFBOVESPA:TAEE11,12.58851936 +32229,2016-01-14T09:00:00,BMFBOVESPA:TAEE11,12.68148151 +32230,2016-01-15T09:00:00,BMFBOVESPA:TAEE11,12.12371248 +32231,2016-01-18T09:00:00,BMFBOVESPA:TAEE11,12.08497858 +32232,2016-01-19T09:00:00,BMFBOVESPA:TAEE11,12.2011803 +32233,2016-01-20T09:00:00,BMFBOVESPA:TAEE11,11.69763952 +32234,2016-01-21T09:00:00,BMFBOVESPA:TAEE11,11.93004296 +32235,2016-01-22T09:00:00,BMFBOVESPA:TAEE11,12.00751077 +32236,2016-01-26T09:00:00,BMFBOVESPA:TAEE11,12.17793996 +32237,2016-01-27T09:00:00,BMFBOVESPA:TAEE11,12.75894777 +32238,2016-01-28T09:00:00,BMFBOVESPA:TAEE11,13.00684631 +32239,2016-01-29T09:00:00,BMFBOVESPA:TAEE11,13.47165163 +32240,2016-02-01T09:00:00,BMFBOVESPA:TAEE11,13.73504297 +32241,2016-02-02T09:00:00,BMFBOVESPA:TAEE11,13.18502151 +32242,2016-02-03T09:00:00,BMFBOVESPA:TAEE11,13.13079481 +32243,2016-02-04T09:00:00,BMFBOVESPA:TAEE11,13.56461378 +32244,2016-02-05T09:00:00,BMFBOVESPA:TAEE11,13.82800434 +32245,2016-02-10T09:00:00,BMFBOVESPA:TAEE11,13.78926966 +32246,2016-02-11T09:00:00,BMFBOVESPA:TAEE11,13.70405662 +32247,2016-02-12T09:00:00,BMFBOVESPA:TAEE11,13.75053653 +32248,2016-02-15T09:00:00,BMFBOVESPA:TAEE11,13.63433481 +32249,2016-02-16T09:00:00,BMFBOVESPA:TAEE11,13.78926966 +32250,2016-02-17T09:00:00,BMFBOVESPA:TAEE11,14.11463447 +32251,2016-02-18T09:00:00,BMFBOVESPA:TAEE11,14.30830399 +32252,2016-02-19T09:00:00,BMFBOVESPA:TAEE11,14.31605155 +32253,2016-02-22T10:00:00,BMFBOVESPA:TAEE11,14.32379833 +32254,2016-02-23T10:00:00,BMFBOVESPA:TAEE11,14.30055721 +32255,2016-02-24T10:00:00,BMFBOVESPA:TAEE11,13.92096494 +32256,2016-02-25T10:00:00,BMFBOVESPA:TAEE11,14.37027825 +32257,2016-02-26T10:00:00,BMFBOVESPA:TAEE11,14.40126614 +32258,2016-02-29T10:00:00,BMFBOVESPA:TAEE11,14.61043001 +32259,2016-03-01T10:00:00,BMFBOVESPA:TAEE11,14.7576173 +32260,2016-03-02T10:00:00,BMFBOVESPA:TAEE11,14.02167387 +32261,2016-03-03T10:00:00,BMFBOVESPA:TAEE11,14.17660871 +32262,2016-03-04T10:00:00,BMFBOVESPA:TAEE11,14.39351936 +32263,2016-03-07T10:00:00,BMFBOVESPA:TAEE11,14.09914246 +32264,2016-03-08T10:00:00,BMFBOVESPA:TAEE11,13.90547292 +32265,2016-03-09T10:00:00,BMFBOVESPA:TAEE11,14.09139568 +32266,2016-03-10T10:00:00,BMFBOVESPA:TAEE11,14.09139568 +32267,2016-03-11T10:00:00,BMFBOVESPA:TAEE11,13.88223181 +32268,2016-03-14T10:00:00,BMFBOVESPA:TAEE11,14.18435549 +32269,2016-03-15T10:00:00,BMFBOVESPA:TAEE11,13.94420606 +32270,2016-03-16T10:00:00,BMFBOVESPA:TAEE11,13.99068597 +32271,2016-03-17T10:00:00,BMFBOVESPA:TAEE11,14.68789627 +32272,2016-03-18T10:00:00,BMFBOVESPA:TAEE11,14.6646567 +32273,2016-03-21T10:00:00,BMFBOVESPA:TAEE11,15.05199576 +32274,2016-03-22T10:00:00,BMFBOVESPA:TAEE11,14.97452795 +32275,2016-03-23T10:00:00,BMFBOVESPA:TAEE11,15.12171679 +32276,2016-03-24T10:00:00,BMFBOVESPA:TAEE11,14.9435416 +32277,2016-03-28T10:00:00,BMFBOVESPA:TAEE11,15.18369104 +32278,2016-03-29T10:00:00,BMFBOVESPA:TAEE11,15.53229542 +32279,2016-03-30T10:00:00,BMFBOVESPA:TAEE11,15.43158804 +32280,2016-03-31T10:00:00,BMFBOVESPA:TAEE11,15.63300435 +32281,2016-04-01T10:00:00,BMFBOVESPA:TAEE11,15.19918537 +32282,2016-04-04T10:00:00,BMFBOVESPA:TAEE11,15.26115963 +32283,2016-04-05T10:00:00,BMFBOVESPA:TAEE11,15.14495636 +32284,2016-04-06T10:00:00,BMFBOVESPA:TAEE11,15.09072966 +32285,2016-04-07T10:00:00,BMFBOVESPA:TAEE11,15.12946435 +32286,2016-04-08T10:00:00,BMFBOVESPA:TAEE11,15.41609447 +32287,2016-04-11T10:00:00,BMFBOVESPA:TAEE11,15.43158804 +32288,2016-04-12T10:00:00,BMFBOVESPA:TAEE11,16.09006443 +32289,2016-04-13T10:00:00,BMFBOVESPA:TAEE11,16.07457087 +32290,2016-04-14T10:00:00,BMFBOVESPA:TAEE11,16.03583774 +32291,2016-04-15T10:00:00,BMFBOVESPA:TAEE11,16.2682404 +32292,2016-04-18T10:00:00,BMFBOVESPA:TAEE11,16.03583774 +32293,2016-04-19T10:00:00,BMFBOVESPA:TAEE11,15.84216821 +32294,2016-04-20T10:00:00,BMFBOVESPA:TAEE11,15.41609447 +32295,2016-04-22T10:00:00,BMFBOVESPA:TAEE11,15.49356229 +32296,2016-04-25T10:00:00,BMFBOVESPA:TAEE11,15.27665164 +32297,2016-04-26T10:00:00,BMFBOVESPA:TAEE11,15.52455019 +32298,2016-04-27T10:00:00,BMFBOVESPA:TAEE11,15.64849868 +32299,2016-04-28T10:00:00,BMFBOVESPA:TAEE11,15.68723181 +32300,2016-04-29T10:00:00,BMFBOVESPA:TAEE11,15.15270314 +32301,2016-05-02T10:00:00,BMFBOVESPA:TAEE11,15.27665164 +32302,2016-05-03T10:00:00,BMFBOVESPA:TAEE11,15.44708237 +32303,2016-05-04T10:00:00,BMFBOVESPA:TAEE11,15.31538632 +32304,2016-05-05T10:00:00,BMFBOVESPA:TAEE11,15.29989276 +32305,2016-05-06T10:00:00,BMFBOVESPA:TAEE11,14.82733833 +32306,2016-05-09T10:00:00,BMFBOVESPA:TAEE11,14.87382057 +32307,2016-05-10T10:00:00,BMFBOVESPA:TAEE11,15.10622323 +32308,2016-05-11T10:00:00,BMFBOVESPA:TAEE11,15.19918537 +32309,2016-05-12T10:00:00,BMFBOVESPA:TAEE11,15.42384125 +32310,2016-05-13T10:00:00,BMFBOVESPA:TAEE11,14.95903361 +32311,2016-05-16T10:00:00,BMFBOVESPA:TAEE11,14.85832623 +32312,2016-05-17T10:00:00,BMFBOVESPA:TAEE11,14.87382057 +32313,2016-05-18T10:00:00,BMFBOVESPA:TAEE11,15.1604507 +32314,2016-05-19T10:00:00,BMFBOVESPA:TAEE11,14.71888417 +32315,2016-05-20T10:00:00,BMFBOVESPA:TAEE11,15.05974331 +32316,2016-05-23T10:00:00,BMFBOVESPA:TAEE11,14.85832623 +32317,2016-05-24T10:00:00,BMFBOVESPA:TAEE11,14.82733833 +32318,2016-05-25T10:00:00,BMFBOVESPA:TAEE11,14.19210305 +32319,2016-05-27T10:00:00,BMFBOVESPA:TAEE11,14.29281198 +32320,2016-05-30T10:00:00,BMFBOVESPA:TAEE11,14.17660871 +32321,2016-05-31T10:00:00,BMFBOVESPA:TAEE11,14.60268246 +32322,2016-06-01T10:00:00,BMFBOVESPA:TAEE11,14.09914246 +32323,2016-06-02T10:00:00,BMFBOVESPA:TAEE11,13.76603009 +32324,2016-06-03T10:00:00,BMFBOVESPA:TAEE11,14.09914246 +32325,2016-06-06T10:00:00,BMFBOVESPA:TAEE11,13.60334691 +32326,2016-06-07T10:00:00,BMFBOVESPA:TAEE11,13.96744718 +32327,2016-06-08T10:00:00,BMFBOVESPA:TAEE11,14.2540773 +32328,2016-06-09T10:00:00,BMFBOVESPA:TAEE11,13.85124391 +32329,2016-06-10T10:00:00,BMFBOVESPA:TAEE11,13.71954863 +32330,2016-06-13T10:00:00,BMFBOVESPA:TAEE11,13.99068597 +32331,2016-06-14T10:00:00,BMFBOVESPA:TAEE11,13.95969962 +32332,2016-06-15T10:00:00,BMFBOVESPA:TAEE11,14.17660871 +32333,2016-06-16T10:00:00,BMFBOVESPA:TAEE11,14.24632975 +32334,2016-06-17T10:00:00,BMFBOVESPA:TAEE11,14.12238202 +32335,2016-06-20T10:00:00,BMFBOVESPA:TAEE11,14.33154512 +32336,2016-06-21T10:00:00,BMFBOVESPA:TAEE11,14.47873473 +32337,2016-06-22T10:00:00,BMFBOVESPA:TAEE11,14.44774683 +32338,2016-06-23T10:00:00,BMFBOVESPA:TAEE11,14.79635198 +32339,2016-06-24T10:00:00,BMFBOVESPA:TAEE11,14.51746786 +32340,2016-06-27T10:00:00,BMFBOVESPA:TAEE11,14.33154512 +32341,2016-06-28T10:00:00,BMFBOVESPA:TAEE11,14.54845576 +32342,2016-06-29T10:00:00,BMFBOVESPA:TAEE11,14.73437774 +32343,2016-06-30T10:00:00,BMFBOVESPA:TAEE11,14.87382057 +32344,2016-07-01T10:00:00,BMFBOVESPA:TAEE11,15.22242494 +32345,2016-07-04T10:00:00,BMFBOVESPA:TAEE11,15.45482915 +32346,2016-07-05T10:00:00,BMFBOVESPA:TAEE11,15.71821971 +32347,2016-07-06T10:00:00,BMFBOVESPA:TAEE11,15.33862588 +32348,2016-07-07T10:00:00,BMFBOVESPA:TAEE11,15.18369104 +32349,2016-07-08T10:00:00,BMFBOVESPA:TAEE11,15.45482915 +32350,2016-07-11T10:00:00,BMFBOVESPA:TAEE11,15.95836915 +32351,2016-07-12T10:00:00,BMFBOVESPA:TAEE11,15.91963447 +32352,2016-07-13T10:00:00,BMFBOVESPA:TAEE11,16.113304 +32353,2016-07-14T10:00:00,BMFBOVESPA:TAEE11,15.65624392 +32354,2016-07-15T10:00:00,BMFBOVESPA:TAEE11,15.63300435 +32355,2016-07-18T10:00:00,BMFBOVESPA:TAEE11,15.96611671 +32356,2016-07-19T10:00:00,BMFBOVESPA:TAEE11,16.49289782 +32357,2016-07-20T10:00:00,BMFBOVESPA:TAEE11,16.88798211 +32358,2016-07-21T10:00:00,BMFBOVESPA:TAEE11,16.62459155 +32359,2016-07-22T10:00:00,BMFBOVESPA:TAEE11,16.57811164 +32360,2016-07-25T10:00:00,BMFBOVESPA:TAEE11,16.72530049 +32361,2016-07-26T10:00:00,BMFBOVESPA:TAEE11,17.29856229 +32362,2016-07-27T10:00:00,BMFBOVESPA:TAEE11,18.07324041 +32363,2016-07-28T10:00:00,BMFBOVESPA:TAEE11,18.45283269 +32364,2016-07-29T10:00:00,BMFBOVESPA:TAEE11,20.06416316 +32365,2016-08-01T10:00:00,BMFBOVESPA:TAEE11,19.28173749 +32366,2016-08-02T10:00:00,BMFBOVESPA:TAEE11,18.36761732 +32367,2016-08-03T10:00:00,BMFBOVESPA:TAEE11,18.18169456 +32368,2016-08-04T10:00:00,BMFBOVESPA:TAEE11,16.67107302 +32369,2016-08-05T10:00:00,BMFBOVESPA:TAEE11,17.19785491 +32370,2016-08-08T10:00:00,BMFBOVESPA:TAEE11,18.18944213 +32371,2016-08-09T10:00:00,BMFBOVESPA:TAEE11,18.59227474 +32372,2016-08-10T10:00:00,BMFBOVESPA:TAEE11,18.71622324 +32373,2016-08-11T10:00:00,BMFBOVESPA:TAEE11,18.59227474 +32374,2016-08-12T10:00:00,BMFBOVESPA:TAEE11,18.08873397 +32375,2016-08-15T10:00:00,BMFBOVESPA:TAEE11,17.87957088 +32376,2016-08-16T10:00:00,BMFBOVESPA:TAEE11,18.19718891 +32377,2016-08-17T10:00:00,BMFBOVESPA:TAEE11,18.39860521 +32378,2016-08-18T10:00:00,BMFBOVESPA:TAEE11,18.59227474 +32379,2016-08-19T10:00:00,BMFBOVESPA:TAEE11,18.23592358 +32380,2016-08-22T10:00:00,BMFBOVESPA:TAEE11,17.84083775 +32381,2016-08-23T10:00:00,BMFBOVESPA:TAEE11,17.50772538 +32382,2016-08-24T10:00:00,BMFBOVESPA:TAEE11,17.39152444 +32383,2016-08-25T10:00:00,BMFBOVESPA:TAEE11,17.67815457 +32384,2016-08-26T10:00:00,BMFBOVESPA:TAEE11,17.33729542 +32385,2016-08-29T10:00:00,BMFBOVESPA:TAEE11,17.70139491 +32386,2016-08-30T10:00:00,BMFBOVESPA:TAEE11,17.52321972 +32387,2016-08-31T10:00:00,BMFBOVESPA:TAEE11,17.97253303 +32388,2016-09-01T10:00:00,BMFBOVESPA:TAEE11,17.12038632 +32389,2016-09-02T10:00:00,BMFBOVESPA:TAEE11,17.6239271 +32390,2016-09-05T10:00:00,BMFBOVESPA:TAEE11,17.2520816 +32391,2016-09-06T10:00:00,BMFBOVESPA:TAEE11,18.02675972 +32392,2016-09-08T10:00:00,BMFBOVESPA:TAEE11,17.58519397 +32393,2016-09-09T10:00:00,BMFBOVESPA:TAEE11,17.04291852 +32394,2016-09-12T10:00:00,BMFBOVESPA:TAEE11,17.42251079 +32395,2016-09-13T10:00:00,BMFBOVESPA:TAEE11,17.0506653 +32396,2016-09-14T10:00:00,BMFBOVESPA:TAEE11,17.19785491 +32397,2016-09-15T10:00:00,BMFBOVESPA:TAEE11,17.43025757 +32398,2016-09-16T10:00:00,BMFBOVESPA:TAEE11,17.4999786 +32399,2016-09-19T10:00:00,BMFBOVESPA:TAEE11,17.64716821 +32400,2016-09-20T10:00:00,BMFBOVESPA:TAEE11,17.35278976 +32401,2016-09-21T10:00:00,BMFBOVESPA:TAEE11,17.19785491 +32402,2016-09-22T10:00:00,BMFBOVESPA:TAEE11,17.08165165 +32403,2016-09-23T10:00:00,BMFBOVESPA:TAEE11,16.88798211 +32404,2016-09-26T10:00:00,BMFBOVESPA:TAEE11,16.69431259 +32405,2016-09-27T10:00:00,BMFBOVESPA:TAEE11,16.90347646 +32406,2016-09-28T10:00:00,BMFBOVESPA:TAEE11,16.66332624 +32407,2016-09-29T10:00:00,BMFBOVESPA:TAEE11,16.53163096 +32408,2016-09-30T10:00:00,BMFBOVESPA:TAEE11,16.25274683 +32409,2016-10-03T10:00:00,BMFBOVESPA:TAEE11,16.19077259 +32410,2016-10-04T10:00:00,BMFBOVESPA:TAEE11,16.20626615 +32411,2016-10-05T10:00:00,BMFBOVESPA:TAEE11,16.12105078 +32412,2016-10-06T10:00:00,BMFBOVESPA:TAEE11,16.15978624 +32413,2016-10-07T10:00:00,BMFBOVESPA:TAEE11,16.19851937 +32414,2016-10-10T10:00:00,BMFBOVESPA:TAEE11,16.46190993 +32415,2016-10-11T10:00:00,BMFBOVESPA:TAEE11,16.49289782 +32416,2016-10-13T10:00:00,BMFBOVESPA:TAEE11,16.57811164 +32417,2016-10-14T10:00:00,BMFBOVESPA:TAEE11,16.30697353 +32418,2016-10-17T09:00:00,BMFBOVESPA:TAEE11,16.2682404 +32419,2016-10-18T09:00:00,BMFBOVESPA:TAEE11,15.89639491 +32420,2016-10-19T09:00:00,BMFBOVESPA:TAEE11,16.19077259 +32421,2016-10-20T09:00:00,BMFBOVESPA:TAEE11,16.57811164 +32422,2016-10-21T09:00:00,BMFBOVESPA:TAEE11,16.63233834 +32423,2016-10-24T09:00:00,BMFBOVESPA:TAEE11,16.50064306 +32424,2016-10-25T09:00:00,BMFBOVESPA:TAEE11,16.45416315 +32425,2016-10-26T09:00:00,BMFBOVESPA:TAEE11,16.34570821 +32426,2016-10-27T09:00:00,BMFBOVESPA:TAEE11,16.48515104 +32427,2016-10-28T09:00:00,BMFBOVESPA:TAEE11,16.07457087 +32428,2016-10-31T09:00:00,BMFBOVESPA:TAEE11,16.07457087 +32429,2016-11-01T09:00:00,BMFBOVESPA:TAEE11,15.88090135 +32430,2016-11-03T09:00:00,BMFBOVESPA:TAEE11,15.88864813 +32431,2016-11-04T09:00:00,BMFBOVESPA:TAEE11,16.02034341 +32432,2016-11-07T09:00:00,BMFBOVESPA:TAEE11,16.19077259 +32433,2016-11-08T09:00:00,BMFBOVESPA:TAEE11,16.19077259 +32434,2016-11-09T09:00:00,BMFBOVESPA:TAEE11,15.72596494 +32435,2016-11-10T09:00:00,BMFBOVESPA:TAEE11,15.11397001 +32436,2016-11-11T09:00:00,BMFBOVESPA:TAEE11,14.45549362 +32437,2016-11-14T09:00:00,BMFBOVESPA:TAEE11,14.44774683 +32438,2016-11-16T09:00:00,BMFBOVESPA:TAEE11,14.39351936 +32439,2016-11-17T09:00:00,BMFBOVESPA:TAEE11,14.64141636 +32440,2016-11-18T09:00:00,BMFBOVESPA:TAEE11,14.60268246 +32441,2016-11-21T09:00:00,BMFBOVESPA:TAEE11,14.93579481 +32442,2016-11-22T09:00:00,BMFBOVESPA:TAEE11,14.61043001 +32443,2016-11-23T09:00:00,BMFBOVESPA:TAEE11,14.72663096 +32444,2016-11-24T09:00:00,BMFBOVESPA:TAEE11,14.65690992 +32445,2016-11-25T09:00:00,BMFBOVESPA:TAEE11,14.65690992 +32446,2016-11-28T09:00:00,BMFBOVESPA:TAEE11,14.50197353 +32447,2016-11-29T09:00:00,BMFBOVESPA:TAEE11,14.2153434 +32448,2016-11-30T09:00:00,BMFBOVESPA:TAEE11,14.37027825 +32449,2016-12-01T09:00:00,BMFBOVESPA:TAEE11,14.02167387 +32450,2016-12-02T09:00:00,BMFBOVESPA:TAEE11,14.40901292 +32451,2016-12-05T09:00:00,BMFBOVESPA:TAEE11,14.52521464 +32452,2016-12-06T09:00:00,BMFBOVESPA:TAEE11,14.33154512 +32453,2016-12-07T09:00:00,BMFBOVESPA:TAEE11,14.2540773 +32454,2016-12-08T09:00:00,BMFBOVESPA:TAEE11,14.68789627 +32455,2016-12-09T09:00:00,BMFBOVESPA:TAEE11,14.99002151 +32456,2016-12-12T09:00:00,BMFBOVESPA:TAEE11,15.18369104 +32457,2016-12-13T09:00:00,BMFBOVESPA:TAEE11,15.10622323 +32458,2016-12-14T09:00:00,BMFBOVESPA:TAEE11,15.10622323 +32459,2016-12-15T09:00:00,BMFBOVESPA:TAEE11,15.09072966 +32460,2016-12-16T09:00:00,BMFBOVESPA:TAEE11,15.26115963 +32461,2016-12-19T09:00:00,BMFBOVESPA:TAEE11,15.50905585 +32462,2016-12-20T09:00:00,BMFBOVESPA:TAEE11,15.45482915 +32463,2016-12-21T09:00:00,BMFBOVESPA:TAEE11,15.75695285 +32464,2016-12-22T09:00:00,BMFBOVESPA:TAEE11,15.99710306 +32465,2016-12-23T09:00:00,BMFBOVESPA:TAEE11,15.88090135 +32466,2016-12-26T09:00:00,BMFBOVESPA:TAEE11,15.63300435 +32467,2016-12-27T09:00:00,BMFBOVESPA:TAEE11,15.72596494 +32468,2016-12-28T09:00:00,BMFBOVESPA:TAEE11,15.91963447 +32469,2016-12-29T09:00:00,BMFBOVESPA:TAEE11,16.06682409 +32470,2017-01-02T09:00:00,BMFBOVESPA:TAEE11,16.57811164 +32471,2017-01-03T09:00:00,BMFBOVESPA:TAEE11,16.60909954 +32472,2017-01-04T09:00:00,BMFBOVESPA:TAEE11,16.46190993 +32473,2017-01-05T09:00:00,BMFBOVESPA:TAEE11,16.53937774 +32474,2017-01-06T09:00:00,BMFBOVESPA:TAEE11,16.39993568 +32475,2017-01-09T09:00:00,BMFBOVESPA:TAEE11,16.10555877 +32476,2017-01-10T09:00:00,BMFBOVESPA:TAEE11,16.55487208 +32477,2017-01-11T09:00:00,BMFBOVESPA:TAEE11,16.31472031 +32478,2017-01-12T09:00:00,BMFBOVESPA:TAEE11,16.7175537 +32479,2017-01-13T09:00:00,BMFBOVESPA:TAEE11,16.9964386 +32480,2017-01-16T09:00:00,BMFBOVESPA:TAEE11,16.9654507 +32481,2017-01-17T09:00:00,BMFBOVESPA:TAEE11,17.00418538 +32482,2017-01-18T09:00:00,BMFBOVESPA:TAEE11,17.12038632 +32483,2017-01-19T09:00:00,BMFBOVESPA:TAEE11,16.8724901 +32484,2017-01-20T09:00:00,BMFBOVESPA:TAEE11,17.04291852 +32485,2017-01-23T09:00:00,BMFBOVESPA:TAEE11,16.81051585 +32486,2017-01-24T09:00:00,BMFBOVESPA:TAEE11,16.85699576 +32487,2017-01-26T09:00:00,BMFBOVESPA:TAEE11,16.9267168 +32488,2017-01-27T09:00:00,BMFBOVESPA:TAEE11,17.0506653 +32489,2017-01-30T09:00:00,BMFBOVESPA:TAEE11,16.77178118 +32490,2017-01-31T09:00:00,BMFBOVESPA:TAEE11,16.62459155 +32491,2017-02-01T09:00:00,BMFBOVESPA:TAEE11,16.84924898 +32492,2017-02-02T09:00:00,BMFBOVESPA:TAEE11,16.98869104 +32493,2017-02-03T09:00:00,BMFBOVESPA:TAEE11,17.01967739 +32494,2017-02-06T09:00:00,BMFBOVESPA:TAEE11,16.80276907 +32495,2017-02-07T09:00:00,BMFBOVESPA:TAEE11,16.69431259 +32496,2017-02-08T09:00:00,BMFBOVESPA:TAEE11,16.48515104 +32497,2017-02-09T09:00:00,BMFBOVESPA:TAEE11,16.5161374 +32498,2017-02-10T09:00:00,BMFBOVESPA:TAEE11,16.50064306 +32499,2017-02-13T09:00:00,BMFBOVESPA:TAEE11,16.93446435 +32500,2017-02-14T09:00:00,BMFBOVESPA:TAEE11,16.61684632 +32501,2017-02-15T09:00:00,BMFBOVESPA:TAEE11,16.68656736 +32502,2017-02-16T09:00:00,BMFBOVESPA:TAEE11,16.91122324 +32503,2017-02-17T09:00:00,BMFBOVESPA:TAEE11,17.09714598 +32504,2017-02-20T10:00:00,BMFBOVESPA:TAEE11,17.14362589 +32505,2017-02-21T10:00:00,BMFBOVESPA:TAEE11,17.08165165 +32506,2017-02-22T10:00:00,BMFBOVESPA:TAEE11,17.19010813 +32507,2017-02-23T10:00:00,BMFBOVESPA:TAEE11,17.08165165 +32508,2017-02-24T10:00:00,BMFBOVESPA:TAEE11,17.0506653 +32509,2017-03-01T10:00:00,BMFBOVESPA:TAEE11,17.67815457 +32510,2017-03-02T10:00:00,BMFBOVESPA:TAEE11,17.4999786 +32511,2017-03-03T10:00:00,BMFBOVESPA:TAEE11,17.71688925 +32512,2017-03-06T10:00:00,BMFBOVESPA:TAEE11,17.80984985 +32513,2017-03-07T10:00:00,BMFBOVESPA:TAEE11,17.92605079 +32514,2017-03-08T10:00:00,BMFBOVESPA:TAEE11,17.44575114 +32515,2017-03-09T10:00:00,BMFBOVESPA:TAEE11,17.12038632 +32516,2017-03-10T10:00:00,BMFBOVESPA:TAEE11,17.76336916 +32517,2017-03-13T10:00:00,BMFBOVESPA:TAEE11,17.5929392 +32518,2017-03-14T10:00:00,BMFBOVESPA:TAEE11,17.22884126 +32519,2017-03-15T10:00:00,BMFBOVESPA:TAEE11,17.39152444 +32520,2017-03-16T10:00:00,BMFBOVESPA:TAEE11,16.73304727 +32521,2017-03-17T10:00:00,BMFBOVESPA:TAEE11,16.72530049 +32522,2017-03-20T10:00:00,BMFBOVESPA:TAEE11,16.81051585 +32523,2017-03-21T10:00:00,BMFBOVESPA:TAEE11,16.9654507 +32524,2017-03-22T10:00:00,BMFBOVESPA:TAEE11,16.93446435 +32525,2017-03-23T10:00:00,BMFBOVESPA:TAEE11,16.76403361 +32526,2017-03-24T10:00:00,BMFBOVESPA:TAEE11,17.01193061 +32527,2017-03-27T10:00:00,BMFBOVESPA:TAEE11,17.08165165 +32528,2017-03-28T10:00:00,BMFBOVESPA:TAEE11,17.3760301 +32529,2017-03-29T10:00:00,BMFBOVESPA:TAEE11,17.6239271 +32530,2017-03-30T10:00:00,BMFBOVESPA:TAEE11,17.66266023 +32531,2017-03-31T10:00:00,BMFBOVESPA:TAEE11,17.77886349 +32532,2017-04-03T10:00:00,BMFBOVESPA:TAEE11,17.93379835 +32533,2017-04-04T10:00:00,BMFBOVESPA:TAEE11,17.94929191 +32534,2017-04-05T10:00:00,BMFBOVESPA:TAEE11,17.80210307 +32535,2017-04-06T10:00:00,BMFBOVESPA:TAEE11,17.50772538 +32536,2017-04-07T10:00:00,BMFBOVESPA:TAEE11,17.40701645 +32537,2017-04-10T10:00:00,BMFBOVESPA:TAEE11,17.60843354 +32538,2017-04-11T10:00:00,BMFBOVESPA:TAEE11,17.84858453 +32539,2017-04-12T10:00:00,BMFBOVESPA:TAEE11,17.96478625 +32540,2017-04-13T10:00:00,BMFBOVESPA:TAEE11,17.73238126 +32541,2017-04-17T10:00:00,BMFBOVESPA:TAEE11,17.83309019 +32542,2017-04-18T10:00:00,BMFBOVESPA:TAEE11,18.05774606 +32543,2017-04-19T10:00:00,BMFBOVESPA:TAEE11,18.32113741 +32544,2017-04-20T10:00:00,BMFBOVESPA:TAEE11,18.17394778 +32545,2017-04-24T10:00:00,BMFBOVESPA:TAEE11,17.51547293 +32546,2017-04-25T10:00:00,BMFBOVESPA:TAEE11,17.93379835 +32547,2017-04-26T10:00:00,BMFBOVESPA:TAEE11,17.85632976 +32548,2017-04-27T10:00:00,BMFBOVESPA:TAEE11,18.04999928 +32549,2017-04-28T10:00:00,BMFBOVESPA:TAEE11,17.82534341 +32550,2017-05-02T10:00:00,BMFBOVESPA:TAEE11,18.15845577 +32551,2017-05-03T10:00:00,BMFBOVESPA:TAEE11,17.86407654 +32552,2017-05-04T10:00:00,BMFBOVESPA:TAEE11,17.66266023 +32553,2017-05-05T10:00:00,BMFBOVESPA:TAEE11,17.43025757 +32554,2017-05-08T10:00:00,BMFBOVESPA:TAEE11,17.81759663 +32555,2017-05-09T10:00:00,BMFBOVESPA:TAEE11,18.28240349 +32556,2017-05-10T10:00:00,BMFBOVESPA:TAEE11,18.42959312 +32557,2017-05-11T10:00:00,BMFBOVESPA:TAEE11,18.53804727 +32558,2017-05-12T10:00:00,BMFBOVESPA:TAEE11,18.59227474 +32559,2017-05-15T10:00:00,BMFBOVESPA:TAEE11,18.57678118 +32560,2017-05-16T10:00:00,BMFBOVESPA:TAEE11,18.90214599 +32561,2017-05-17T10:00:00,BMFBOVESPA:TAEE11,18.7317168 +32562,2017-05-18T10:00:00,BMFBOVESPA:TAEE11,17.66266023 +32563,2017-05-19T10:00:00,BMFBOVESPA:TAEE11,18.12746787 +32564,2017-05-22T10:00:00,BMFBOVESPA:TAEE11,17.74012882 +32565,2017-05-23T10:00:00,BMFBOVESPA:TAEE11,17.54645929 +32566,2017-05-24T10:00:00,BMFBOVESPA:TAEE11,17.57744719 +32567,2017-05-25T10:00:00,BMFBOVESPA:TAEE11,17.45349869 +32568,2017-05-26T10:00:00,BMFBOVESPA:TAEE11,17.90281199 +32569,2017-05-29T10:00:00,BMFBOVESPA:TAEE11,17.88731766 +32570,2017-05-30T10:00:00,BMFBOVESPA:TAEE11,18.16620255 +32571,2017-05-31T10:00:00,BMFBOVESPA:TAEE11,17.58519397 +32572,2017-06-01T10:00:00,BMFBOVESPA:TAEE11,17.35278976 +32573,2017-06-02T10:00:00,BMFBOVESPA:TAEE11,17.30630908 +32574,2017-06-05T10:00:00,BMFBOVESPA:TAEE11,17.00418538 +32575,2017-06-06T10:00:00,BMFBOVESPA:TAEE11,17.35278976 +32576,2017-06-07T10:00:00,BMFBOVESPA:TAEE11,17.33729542 +32577,2017-06-08T10:00:00,BMFBOVESPA:TAEE11,17.04291852 +32578,2017-06-09T10:00:00,BMFBOVESPA:TAEE11,16.9267168 +32579,2017-06-12T10:00:00,BMFBOVESPA:TAEE11,17.09714598 +32580,2017-06-13T10:00:00,BMFBOVESPA:TAEE11,16.9267168 +32581,2017-06-14T10:00:00,BMFBOVESPA:TAEE11,16.8724901 +32582,2017-06-16T10:00:00,BMFBOVESPA:TAEE11,16.88798211 +32583,2017-06-19T10:00:00,BMFBOVESPA:TAEE11,16.70205937 +32584,2017-06-20T10:00:00,BMFBOVESPA:TAEE11,16.6400859 +32585,2017-06-21T10:00:00,BMFBOVESPA:TAEE11,16.68656736 +32586,2017-06-22T10:00:00,BMFBOVESPA:TAEE11,16.72530049 +32587,2017-06-23T10:00:00,BMFBOVESPA:TAEE11,16.73304727 +32588,2017-06-26T10:00:00,BMFBOVESPA:TAEE11,17.06615963 +32589,2017-06-27T10:00:00,BMFBOVESPA:TAEE11,16.8415022 +32590,2017-06-28T10:00:00,BMFBOVESPA:TAEE11,16.65557946 +32591,2017-06-29T10:00:00,BMFBOVESPA:TAEE11,16.97319748 +32592,2017-06-30T10:00:00,BMFBOVESPA:TAEE11,17.07390641 +32593,2017-07-03T10:00:00,BMFBOVESPA:TAEE11,17.25982916 +32594,2017-07-04T10:00:00,BMFBOVESPA:TAEE11,17.53096495 +32595,2017-07-05T10:00:00,BMFBOVESPA:TAEE11,17.19785491 +32596,2017-07-06T10:00:00,BMFBOVESPA:TAEE11,16.81051585 +32597,2017-07-07T10:00:00,BMFBOVESPA:TAEE11,17.13588066 +32598,2017-07-10T10:00:00,BMFBOVESPA:TAEE11,17.78660873 +32599,2017-07-11T10:00:00,BMFBOVESPA:TAEE11,17.75562238 +32600,2017-07-12T10:00:00,BMFBOVESPA:TAEE11,17.77886349 +32601,2017-07-13T10:00:00,BMFBOVESPA:TAEE11,18.06549363 +32602,2017-07-14T10:00:00,BMFBOVESPA:TAEE11,17.68590135 +32603,2017-07-17T10:00:00,BMFBOVESPA:TAEE11,17.53096495 +32604,2017-07-18T10:00:00,BMFBOVESPA:TAEE11,17.50772538 +32605,2017-07-19T10:00:00,BMFBOVESPA:TAEE11,17.44575114 +32606,2017-07-20T10:00:00,BMFBOVESPA:TAEE11,17.50772538 +32607,2017-07-21T10:00:00,BMFBOVESPA:TAEE11,17.64716821 +32608,2017-07-24T10:00:00,BMFBOVESPA:TAEE11,17.80984985 +32609,2017-07-25T10:00:00,BMFBOVESPA:TAEE11,18.11972032 +32610,2017-07-26T10:00:00,BMFBOVESPA:TAEE11,17.93379835 +32611,2017-07-27T10:00:00,BMFBOVESPA:TAEE11,18.15845577 +32612,2017-07-28T10:00:00,BMFBOVESPA:TAEE11,18.00351937 +32613,2017-07-31T10:00:00,BMFBOVESPA:TAEE11,17.98802504 +32614,2017-08-01T10:00:00,BMFBOVESPA:TAEE11,18.32113741 +32615,2017-08-02T10:00:00,BMFBOVESPA:TAEE11,17.97253303 +32616,2017-08-03T10:00:00,BMFBOVESPA:TAEE11,18.12746787 +32617,2017-08-04T10:00:00,BMFBOVESPA:TAEE11,18.39860521 +32618,2017-08-07T10:00:00,BMFBOVESPA:TAEE11,18.71622324 +32619,2017-08-08T10:00:00,BMFBOVESPA:TAEE11,18.39860521 +32620,2017-08-09T10:00:00,BMFBOVESPA:TAEE11,18.46832625 +32621,2017-08-10T10:00:00,BMFBOVESPA:TAEE11,18.12746787 +32622,2017-08-11T10:00:00,BMFBOVESPA:TAEE11,17.94929191 +32623,2017-08-14T10:00:00,BMFBOVESPA:TAEE11,17.76336916 +32624,2017-08-15T10:00:00,BMFBOVESPA:TAEE11,17.8718241 +32625,2017-08-16T10:00:00,BMFBOVESPA:TAEE11,17.74012882 +32626,2017-08-17T10:00:00,BMFBOVESPA:TAEE11,17.58519397 +32627,2017-08-18T10:00:00,BMFBOVESPA:TAEE11,17.58519397 +32628,2017-08-21T10:00:00,BMFBOVESPA:TAEE11,17.43025757 +32629,2017-08-22T10:00:00,BMFBOVESPA:TAEE11,17.74012882 +32630,2017-08-23T10:00:00,BMFBOVESPA:TAEE11,17.82534341 +32631,2017-08-24T10:00:00,BMFBOVESPA:TAEE11,17.58519397 +32632,2017-08-25T10:00:00,BMFBOVESPA:TAEE11,17.66266023 +32633,2017-08-28T10:00:00,BMFBOVESPA:TAEE11,17.74012882 +32634,2017-08-29T10:00:00,BMFBOVESPA:TAEE11,17.58519397 +32635,2017-08-30T10:00:00,BMFBOVESPA:TAEE11,17.27532117 +32636,2017-08-31T10:00:00,BMFBOVESPA:TAEE11,17.43025757 +32637,2017-09-01T10:00:00,BMFBOVESPA:TAEE11,18.08873397 +32638,2017-09-04T10:00:00,BMFBOVESPA:TAEE11,17.77886349 +32639,2017-09-05T10:00:00,BMFBOVESPA:TAEE11,17.8718241 +32640,2017-09-06T10:00:00,BMFBOVESPA:TAEE11,17.64716821 +32641,2017-09-08T10:00:00,BMFBOVESPA:TAEE11,17.81759663 +32642,2017-09-11T10:00:00,BMFBOVESPA:TAEE11,17.97253303 +32643,2017-09-12T10:00:00,BMFBOVESPA:TAEE11,17.84858453 +32644,2017-09-13T10:00:00,BMFBOVESPA:TAEE11,17.82534341 +32645,2017-09-14T10:00:00,BMFBOVESPA:TAEE11,17.82534341 +32646,2017-09-15T10:00:00,BMFBOVESPA:TAEE11,18.07324041 +32647,2017-09-18T10:00:00,BMFBOVESPA:TAEE11,18.04999928 +32648,2017-09-19T10:00:00,BMFBOVESPA:TAEE11,17.56195285 +32649,2017-09-20T10:00:00,BMFBOVESPA:TAEE11,17.58519397 +32650,2017-09-21T10:00:00,BMFBOVESPA:TAEE11,17.32955019 +32651,2017-09-22T10:00:00,BMFBOVESPA:TAEE11,17.3760301 +32652,2017-09-25T10:00:00,BMFBOVESPA:TAEE11,17.14362589 +32653,2017-09-26T10:00:00,BMFBOVESPA:TAEE11,16.81051585 +32654,2017-09-27T10:00:00,BMFBOVESPA:TAEE11,16.81051585 +32655,2017-09-28T10:00:00,BMFBOVESPA:TAEE11,16.88798211 +32656,2017-09-29T10:00:00,BMFBOVESPA:TAEE11,17.23658804 +32657,2017-10-02T10:00:00,BMFBOVESPA:TAEE11,17.30630908 +32658,2017-10-03T10:00:00,BMFBOVESPA:TAEE11,17.31405586 +32659,2017-10-04T10:00:00,BMFBOVESPA:TAEE11,17.20560014 +32660,2017-10-05T10:00:00,BMFBOVESPA:TAEE11,17.75562238 +32661,2017-10-06T10:00:00,BMFBOVESPA:TAEE11,17.66266023 +32662,2017-10-09T10:00:00,BMFBOVESPA:TAEE11,17.39152444 +32663,2017-10-10T10:00:00,BMFBOVESPA:TAEE11,17.31405586 +32664,2017-10-11T10:00:00,BMFBOVESPA:TAEE11,17.43800435 +32665,2017-10-13T10:00:00,BMFBOVESPA:TAEE11,17.40701645 +32666,2017-10-16T09:00:00,BMFBOVESPA:TAEE11,16.9654507 +32667,2017-10-17T09:00:00,BMFBOVESPA:TAEE11,17.08939843 +32668,2017-10-18T09:00:00,BMFBOVESPA:TAEE11,17.08165165 +32669,2017-10-19T09:00:00,BMFBOVESPA:TAEE11,16.81051585 +32670,2017-10-20T09:00:00,BMFBOVESPA:TAEE11,16.81051585 +32671,2017-10-23T09:00:00,BMFBOVESPA:TAEE11,16.67882058 +32672,2017-10-24T09:00:00,BMFBOVESPA:TAEE11,16.56261731 +32673,2017-10-25T09:00:00,BMFBOVESPA:TAEE11,16.46190993 +32674,2017-10-26T09:00:00,BMFBOVESPA:TAEE11,16.04358297 +32675,2017-10-27T09:00:00,BMFBOVESPA:TAEE11,16.03583774 +32676,2017-10-30T09:00:00,BMFBOVESPA:TAEE11,15.88090135 +32677,2017-10-31T09:00:00,BMFBOVESPA:TAEE11,15.88090135 +32678,2017-11-01T09:00:00,BMFBOVESPA:TAEE11,15.76469963 +32679,2017-11-03T09:00:00,BMFBOVESPA:TAEE11,16.01259663 +32680,2017-11-06T09:00:00,BMFBOVESPA:TAEE11,16.05907731 +32681,2017-11-07T09:00:00,BMFBOVESPA:TAEE11,15.71821971 +32682,2017-11-08T09:00:00,BMFBOVESPA:TAEE11,15.67948503 +32683,2017-11-09T09:00:00,BMFBOVESPA:TAEE11,15.70272537 +32684,2017-11-10T09:00:00,BMFBOVESPA:TAEE11,15.80343353 +32685,2017-11-13T09:00:00,BMFBOVESPA:TAEE11,15.74920607 +32686,2017-11-14T09:00:00,BMFBOVESPA:TAEE11,15.33088065 +32687,2017-11-16T09:00:00,BMFBOVESPA:TAEE11,15.80343353 +32688,2017-11-21T09:00:00,BMFBOVESPA:TAEE11,15.93512881 +32689,2017-11-22T09:00:00,BMFBOVESPA:TAEE11,15.99710306 +32690,2017-11-23T09:00:00,BMFBOVESPA:TAEE11,16.03583774 +32691,2017-11-24T09:00:00,BMFBOVESPA:TAEE11,16.38444212 +32692,2017-11-27T09:00:00,BMFBOVESPA:TAEE11,16.7175537 +32693,2017-11-28T09:00:00,BMFBOVESPA:TAEE11,16.9654507 +32694,2017-11-29T09:00:00,BMFBOVESPA:TAEE11,16.81051585 +32695,2017-11-30T09:00:00,BMFBOVESPA:TAEE11,16.48515104 +32696,2017-12-01T09:00:00,BMFBOVESPA:TAEE11,16.28373396 +32697,2017-12-04T09:00:00,BMFBOVESPA:TAEE11,16.36894778 +32698,2017-12-05T09:00:00,BMFBOVESPA:TAEE11,16.36894778 +32699,2017-12-06T09:00:00,BMFBOVESPA:TAEE11,16.12105078 +32700,2017-12-07T09:00:00,BMFBOVESPA:TAEE11,15.88090135 +32701,2017-12-08T09:00:00,BMFBOVESPA:TAEE11,16.10555877 +32702,2017-12-11T09:00:00,BMFBOVESPA:TAEE11,15.97386349 +32703,2017-12-12T09:00:00,BMFBOVESPA:TAEE11,16.52388418 +32704,2017-12-13T09:00:00,BMFBOVESPA:TAEE11,16.19077259 +32705,2017-12-14T09:00:00,BMFBOVESPA:TAEE11,16.2372525 +32706,2017-12-15T09:00:00,BMFBOVESPA:TAEE11,16.113304 +32707,2017-12-18T09:00:00,BMFBOVESPA:TAEE11,16.08231765 +32708,2017-12-19T09:00:00,BMFBOVESPA:TAEE11,15.57103009 +32709,2017-12-20T09:00:00,BMFBOVESPA:TAEE11,15.88090135 +32710,2017-12-21T09:00:00,BMFBOVESPA:TAEE11,15.92738126 +32711,2017-12-22T09:00:00,BMFBOVESPA:TAEE11,16.10555877 +32712,2017-12-26T09:00:00,BMFBOVESPA:TAEE11,16.34570821 +32713,2017-12-27T09:00:00,BMFBOVESPA:TAEE11,16.31472031 +32714,2017-12-28T09:00:00,BMFBOVESPA:TAEE11,16.53163096 +32715,2018-01-02T09:00:00,BMFBOVESPA:TAEE11,16.62459155 +32716,2018-01-03T09:00:00,BMFBOVESPA:TAEE11,16.64783268 +32717,2018-01-04T09:00:00,BMFBOVESPA:TAEE11,16.38444212 +32718,2018-01-05T09:00:00,BMFBOVESPA:TAEE11,16.46190993 +32719,2018-01-08T09:00:00,BMFBOVESPA:TAEE11,16.38444212 +32720,2018-01-09T09:00:00,BMFBOVESPA:TAEE11,16.08231765 +32721,2018-01-10T09:00:00,BMFBOVESPA:TAEE11,15.86540778 +32722,2018-01-11T09:00:00,BMFBOVESPA:TAEE11,15.74920607 +32723,2018-01-12T09:00:00,BMFBOVESPA:TAEE11,15.74920607 +32724,2018-01-15T09:00:00,BMFBOVESPA:TAEE11,15.91963447 +32725,2018-01-16T09:00:00,BMFBOVESPA:TAEE11,15.82667387 +32726,2018-01-17T09:00:00,BMFBOVESPA:TAEE11,15.88090135 +32727,2018-01-18T09:00:00,BMFBOVESPA:TAEE11,15.76469963 +32728,2018-01-19T09:00:00,BMFBOVESPA:TAEE11,15.74920607 +32729,2018-01-22T09:00:00,BMFBOVESPA:TAEE11,15.83442143 +32730,2018-01-23T09:00:00,BMFBOVESPA:TAEE11,15.74920607 +32731,2018-01-24T09:00:00,BMFBOVESPA:TAEE11,15.94287559 +32732,2018-01-26T09:00:00,BMFBOVESPA:TAEE11,15.84991344 +32733,2018-01-29T09:00:00,BMFBOVESPA:TAEE11,15.84991344 +32734,2018-01-30T09:00:00,BMFBOVESPA:TAEE11,15.76469963 +32735,2018-01-31T09:00:00,BMFBOVESPA:TAEE11,15.609764 +32736,2018-02-01T09:00:00,BMFBOVESPA:TAEE11,15.71821971 +32737,2018-02-02T09:00:00,BMFBOVESPA:TAEE11,15.69497859 +32738,2018-02-05T09:00:00,BMFBOVESPA:TAEE11,15.52455019 +32739,2018-02-06T09:00:00,BMFBOVESPA:TAEE11,15.60201644 +32740,2018-02-07T09:00:00,BMFBOVESPA:TAEE11,15.61751079 +32741,2018-02-08T09:00:00,BMFBOVESPA:TAEE11,15.32313387 +32742,2018-02-09T09:00:00,BMFBOVESPA:TAEE11,15.22242494 +32743,2018-02-14T09:00:00,BMFBOVESPA:TAEE11,15.79568598 +32744,2018-02-15T09:00:00,BMFBOVESPA:TAEE11,15.95836915 +32745,2018-02-16T09:00:00,BMFBOVESPA:TAEE11,15.99710306 +32746,2018-02-19T10:00:00,BMFBOVESPA:TAEE11,15.82667387 +32747,2018-02-20T10:00:00,BMFBOVESPA:TAEE11,16.09781199 +32748,2018-02-21T10:00:00,BMFBOVESPA:TAEE11,16.2682404 +32749,2018-02-22T10:00:00,BMFBOVESPA:TAEE11,16.22950726 +32750,2018-02-23T10:00:00,BMFBOVESPA:TAEE11,16.27598718 +32751,2018-02-26T10:00:00,BMFBOVESPA:TAEE11,16.57811164 +32752,2018-02-27T10:00:00,BMFBOVESPA:TAEE11,16.40768246 +32753,2018-02-28T10:00:00,BMFBOVESPA:TAEE11,15.88090135 +32754,2018-03-01T10:00:00,BMFBOVESPA:TAEE11,15.84216821 +32755,2018-03-02T10:00:00,BMFBOVESPA:TAEE11,16.113304 +32756,2018-03-05T10:00:00,BMFBOVESPA:TAEE11,15.93512881 +32757,2018-03-06T10:00:00,BMFBOVESPA:TAEE11,15.84216821 +32758,2018-03-07T10:00:00,BMFBOVESPA:TAEE11,15.84216821 +32759,2018-03-08T10:00:00,BMFBOVESPA:TAEE11,15.84216821 +32760,2018-03-09T10:00:00,BMFBOVESPA:TAEE11,16.03583774 +32761,2018-03-12T10:00:00,BMFBOVESPA:TAEE11,16.18302503 +32762,2018-03-13T10:00:00,BMFBOVESPA:TAEE11,16.03583774 +32763,2018-03-14T10:00:00,BMFBOVESPA:TAEE11,15.95836915 +32764,2018-03-15T10:00:00,BMFBOVESPA:TAEE11,15.95836915 +32765,2018-03-16T10:00:00,BMFBOVESPA:TAEE11,16.113304 +32766,2018-03-19T10:00:00,BMFBOVESPA:TAEE11,16.05132975 +32767,2018-03-20T10:00:00,BMFBOVESPA:TAEE11,15.7879392 +32768,2018-03-21T10:00:00,BMFBOVESPA:TAEE11,15.64849868 +32769,2018-03-22T10:00:00,BMFBOVESPA:TAEE11,15.73371172 +32770,2018-03-23T10:00:00,BMFBOVESPA:TAEE11,16.17527825 +32771,2018-03-26T10:00:00,BMFBOVESPA:TAEE11,16.2682404 +32772,2018-03-27T10:00:00,BMFBOVESPA:TAEE11,16.48515104 +32773,2018-03-28T10:00:00,BMFBOVESPA:TAEE11,16.52388418 +32774,2018-03-29T10:00:00,BMFBOVESPA:TAEE11,16.83375542 +32775,2018-04-02T10:00:00,BMFBOVESPA:TAEE11,16.66332624 +32776,2018-04-03T10:00:00,BMFBOVESPA:TAEE11,16.7485416 +32777,2018-04-04T10:00:00,BMFBOVESPA:TAEE11,16.98094426 +32778,2018-04-05T10:00:00,BMFBOVESPA:TAEE11,16.82600787 +32779,2018-04-06T10:00:00,BMFBOVESPA:TAEE11,16.45416315 +32780,2018-04-09T10:00:00,BMFBOVESPA:TAEE11,15.88090135 +32781,2018-04-10T10:00:00,BMFBOVESPA:TAEE11,15.99710306 +32782,2018-04-11T10:00:00,BMFBOVESPA:TAEE11,16.113304 +32783,2018-04-12T10:00:00,BMFBOVESPA:TAEE11,16.09006443 +32784,2018-04-13T10:00:00,BMFBOVESPA:TAEE11,15.88090135 +32785,2018-04-16T10:00:00,BMFBOVESPA:TAEE11,15.88090135 +32786,2018-04-17T10:00:00,BMFBOVESPA:TAEE11,16.13654512 +32787,2018-04-18T10:00:00,BMFBOVESPA:TAEE11,16.1442919 +32788,2018-04-19T10:00:00,BMFBOVESPA:TAEE11,16.00484984 +32789,2018-04-20T10:00:00,BMFBOVESPA:TAEE11,16.37669456 +32790,2018-04-23T10:00:00,BMFBOVESPA:TAEE11,16.24499928 +32791,2018-04-24T10:00:00,BMFBOVESPA:TAEE11,16.26049362 +32792,2018-04-25T10:00:00,BMFBOVESPA:TAEE11,16.3921889 +32793,2018-04-26T10:00:00,BMFBOVESPA:TAEE11,16.20626615 +32794,2018-04-27T10:00:00,BMFBOVESPA:TAEE11,16.50064306 +32795,2018-04-30T10:00:00,BMFBOVESPA:TAEE11,16.49289782 +32796,2018-05-02T10:00:00,BMFBOVESPA:TAEE11,16.44641637 +32797,2018-05-03T10:00:00,BMFBOVESPA:TAEE11,16.27417036 +32798,2018-05-04T10:00:00,BMFBOVESPA:TAEE11,15.99699629 +32799,2018-05-07T10:00:00,BMFBOVESPA:TAEE11,16.24249394 +32800,2018-05-08T10:00:00,BMFBOVESPA:TAEE11,16.07618775 +32801,2018-05-09T10:00:00,BMFBOVESPA:TAEE11,15.91780245 +32802,2018-05-10T10:00:00,BMFBOVESPA:TAEE11,16.30584838 +32803,2018-05-11T10:00:00,BMFBOVESPA:TAEE11,16.15538159 +32804,2018-05-14T10:00:00,BMFBOVESPA:TAEE11,16.16330089 +32805,2018-05-15T10:00:00,BMFBOVESPA:TAEE11,15.61028599 +32806,2018-05-16T10:00:00,BMFBOVESPA:TAEE11,15.73352509 +32807,2018-05-17T10:00:00,BMFBOVESPA:TAEE11,15.59385412 +32808,2018-05-18T10:00:00,BMFBOVESPA:TAEE11,15.44596637 +32809,2018-05-21T10:00:00,BMFBOVESPA:TAEE11,15.42131937 +32810,2018-05-22T10:00:00,BMFBOVESPA:TAEE11,15.98000412 +32811,2018-05-23T10:00:00,BMFBOVESPA:TAEE11,15.52812659 +32812,2018-05-24T10:00:00,BMFBOVESPA:TAEE11,15.39667155 +32813,2018-05-25T10:00:00,BMFBOVESPA:TAEE11,15.38845561 +32814,2018-05-28T10:00:00,BMFBOVESPA:TAEE11,14.86263545 +32815,2018-05-29T10:00:00,BMFBOVESPA:TAEE11,15.21592088 +32816,2018-05-30T10:00:00,BMFBOVESPA:TAEE11,15.80746856 +32817,2018-06-01T10:00:00,BMFBOVESPA:TAEE11,16.25934607 +32818,2018-06-04T10:00:00,BMFBOVESPA:TAEE11,16.20183285 +32819,2018-06-05T10:00:00,BMFBOVESPA:TAEE11,16.07859457 +32820,2018-06-06T10:00:00,BMFBOVESPA:TAEE11,15.92249089 +32821,2018-06-07T10:00:00,BMFBOVESPA:TAEE11,15.7088781 +32822,2018-06-08T10:00:00,BMFBOVESPA:TAEE11,15.56920711 +32823,2018-06-11T10:00:00,BMFBOVESPA:TAEE11,15.68422945 +32824,2018-06-12T10:00:00,BMFBOVESPA:TAEE11,15.47883095 +32825,2018-06-13T10:00:00,BMFBOVESPA:TAEE11,15.64315057 +32826,2018-06-14T10:00:00,BMFBOVESPA:TAEE11,15.65136487 +32827,2018-06-15T10:00:00,BMFBOVESPA:TAEE11,15.61850193 +32828,2018-06-18T10:00:00,BMFBOVESPA:TAEE11,15.61850193 +32829,2018-06-19T10:00:00,BMFBOVESPA:TAEE11,15.52812659 +32830,2018-06-20T10:00:00,BMFBOVESPA:TAEE11,15.74995698 +32831,2018-06-21T10:00:00,BMFBOVESPA:TAEE11,15.33915997 +32832,2018-06-22T10:00:00,BMFBOVESPA:TAEE11,15.33094403 +32833,2018-06-25T10:00:00,BMFBOVESPA:TAEE11,15.4870469 +32834,2018-06-26T10:00:00,BMFBOVESPA:TAEE11,15.47883095 +32835,2018-06-27T10:00:00,BMFBOVESPA:TAEE11,15.27343246 +32836,2018-06-28T10:00:00,BMFBOVESPA:TAEE11,15.25700057 +32837,2018-06-29T10:00:00,BMFBOVESPA:TAEE11,15.36380861 +32838,2018-07-02T10:00:00,BMFBOVESPA:TAEE11,15.47883095 +32839,2018-07-03T10:00:00,BMFBOVESPA:TAEE11,15.62671787 +32840,2018-07-04T10:00:00,BMFBOVESPA:TAEE11,16.21004961 +32841,2018-07-05T10:00:00,BMFBOVESPA:TAEE11,16.16896991 +32842,2018-07-06T10:00:00,BMFBOVESPA:TAEE11,16.21826555 +32843,2018-07-10T10:00:00,BMFBOVESPA:TAEE11,16.26756037 +32844,2018-07-11T10:00:00,BMFBOVESPA:TAEE11,15.99643435 +32845,2018-07-12T10:00:00,BMFBOVESPA:TAEE11,15.90606065 +32846,2018-07-13T10:00:00,BMFBOVESPA:TAEE11,16.07859457 +32847,2018-07-16T10:00:00,BMFBOVESPA:TAEE11,16.42366405 +32848,2018-07-17T10:00:00,BMFBOVESPA:TAEE11,16.48117481 +32849,2018-07-18T10:00:00,BMFBOVESPA:TAEE11,16.45652864 +32850,2018-07-19T10:00:00,BMFBOVESPA:TAEE11,16.30864089 +32851,2018-07-20T10:00:00,BMFBOVESPA:TAEE11,16.21826555 +32852,2018-07-23T10:00:00,BMFBOVESPA:TAEE11,16.06216187 +32853,2018-07-24T10:00:00,BMFBOVESPA:TAEE11,16.26756037 +32854,2018-07-25T10:00:00,BMFBOVESPA:TAEE11,16.65371037 +32855,2018-07-26T10:00:00,BMFBOVESPA:TAEE11,16.52225615 +32856,2018-07-27T10:00:00,BMFBOVESPA:TAEE11,16.52225615 +32857,2018-07-30T10:00:00,BMFBOVESPA:TAEE11,16.51403939 +32858,2018-07-31T10:00:00,BMFBOVESPA:TAEE11,16.60441391 +32859,2018-08-01T10:00:00,BMFBOVESPA:TAEE11,16.62084661 +32860,2018-08-02T10:00:00,BMFBOVESPA:TAEE11,16.53047209 +32861,2018-08-03T10:00:00,BMFBOVESPA:TAEE11,16.72765466 +32862,2018-08-06T10:00:00,BMFBOVESPA:TAEE11,16.69479007 +32863,2018-08-07T10:00:00,BMFBOVESPA:TAEE11,16.51403939 +32864,2018-08-08T10:00:00,BMFBOVESPA:TAEE11,16.65371037 +32865,2018-08-09T10:00:00,BMFBOVESPA:TAEE11,16.56333503 +32866,2018-08-10T10:00:00,BMFBOVESPA:TAEE11,15.93892359 +32867,2018-08-13T10:00:00,BMFBOVESPA:TAEE11,16.09502645 +32868,2018-08-14T10:00:00,BMFBOVESPA:TAEE11,16.67835737 +32869,2018-08-15T10:00:00,BMFBOVESPA:TAEE11,16.88375587 +32870,2018-08-16T10:00:00,BMFBOVESPA:TAEE11,17.11380301 +32871,2018-08-17T10:00:00,BMFBOVESPA:TAEE11,16.76051759 +32872,2018-08-20T10:00:00,BMFBOVESPA:TAEE11,16.5551191 +32873,2018-08-21T10:00:00,BMFBOVESPA:TAEE11,16.22648149 +32874,2018-08-22T10:00:00,BMFBOVESPA:TAEE11,16.57976691 +32875,2018-08-23T10:00:00,BMFBOVESPA:TAEE11,16.34972059 +32876,2018-08-24T10:00:00,BMFBOVESPA:TAEE11,16.10324239 +32877,2018-08-27T10:00:00,BMFBOVESPA:TAEE11,16.37436841 +32878,2018-08-28T10:00:00,BMFBOVESPA:TAEE11,16.33328789 +32879,2018-08-29T10:00:00,BMFBOVESPA:TAEE11,16.44009593 +32880,2018-08-30T10:00:00,BMFBOVESPA:TAEE11,16.21004961 +32881,2018-08-31T10:00:00,BMFBOVESPA:TAEE11,16.51403939 +32882,2018-09-03T10:00:00,BMFBOVESPA:TAEE11,16.39901541 +32883,2018-09-04T10:00:00,BMFBOVESPA:TAEE11,16.16896991 +32884,2018-09-05T10:00:00,BMFBOVESPA:TAEE11,16.30042495 +32885,2018-09-06T10:00:00,BMFBOVESPA:TAEE11,16.22648149 +32886,2018-09-10T10:00:00,BMFBOVESPA:TAEE11,16.29220901 +32887,2018-09-11T10:00:00,BMFBOVESPA:TAEE11,15.94713953 +32888,2018-09-12T10:00:00,BMFBOVESPA:TAEE11,16.06216187 +32889,2018-09-13T10:00:00,BMFBOVESPA:TAEE11,15.88962795 +32890,2018-09-14T10:00:00,BMFBOVESPA:TAEE11,15.89784389 +32891,2018-09-17T10:00:00,BMFBOVESPA:TAEE11,15.98000412 +32892,2018-09-18T10:00:00,BMFBOVESPA:TAEE11,15.88141201 +32893,2018-09-19T10:00:00,BMFBOVESPA:TAEE11,15.93892359 +32894,2018-09-20T10:00:00,BMFBOVESPA:TAEE11,16.10324239 +32895,2018-09-21T10:00:00,BMFBOVESPA:TAEE11,16.36615247 +32896,2018-09-24T10:00:00,BMFBOVESPA:TAEE11,16.09502645 +32897,2018-09-25T10:00:00,BMFBOVESPA:TAEE11,15.93892359 +32898,2018-09-26T10:00:00,BMFBOVESPA:TAEE11,16.26756037 +32899,2018-09-27T10:00:00,BMFBOVESPA:TAEE11,16.28399308 +32900,2018-09-28T10:00:00,BMFBOVESPA:TAEE11,16.43187999 +32901,2018-10-01T10:00:00,BMFBOVESPA:TAEE11,16.21004961 +32902,2018-10-02T10:00:00,BMFBOVESPA:TAEE11,16.76051759 +32903,2018-10-03T10:00:00,BMFBOVESPA:TAEE11,17.24525806 +32904,2018-10-04T10:00:00,BMFBOVESPA:TAEE11,17.62319212 +32905,2018-10-05T10:00:00,BMFBOVESPA:TAEE11,17.55746459 +32906,2018-10-08T10:00:00,BMFBOVESPA:TAEE11,17.74643039 +32907,2018-10-09T10:00:00,BMFBOVESPA:TAEE11,17.78751009 +32908,2018-10-10T10:00:00,BMFBOVESPA:TAEE11,17.41779362 +32909,2018-10-11T10:00:00,BMFBOVESPA:TAEE11,17.41779362 +32910,2018-10-15T10:00:00,BMFBOVESPA:TAEE11,18.00112453 +32911,2018-10-16T10:00:00,BMFBOVESPA:TAEE11,18.07506799 +32912,2018-10-17T10:00:00,BMFBOVESPA:TAEE11,18.09149987 +32913,2018-10-18T10:00:00,BMFBOVESPA:TAEE11,18.15722739 +32914,2018-10-19T10:00:00,BMFBOVESPA:TAEE11,18.07506799 +32915,2018-10-22T10:00:00,BMFBOVESPA:TAEE11,18.07506799 +32916,2018-10-23T10:00:00,BMFBOVESPA:TAEE11,18.05041935 +32917,2018-10-24T10:00:00,BMFBOVESPA:TAEE11,17.99290859 +32918,2018-10-25T10:00:00,BMFBOVESPA:TAEE11,18.09971663 +32919,2018-10-26T10:00:00,BMFBOVESPA:TAEE11,18.42013747 +32920,2018-10-29T10:00:00,BMFBOVESPA:TAEE11,18.29689837 +32921,2018-10-30T10:00:00,BMFBOVESPA:TAEE11,18.36262589 +32922,2018-10-31T10:00:00,BMFBOVESPA:TAEE11,18.28868243 +32923,2018-11-01T10:00:00,BMFBOVESPA:TAEE11,18.44478611 +32924,2018-11-05T09:00:00,BMFBOVESPA:TAEE11,18.89666199 +32925,2018-11-06T09:00:00,BMFBOVESPA:TAEE11,18.88844605 +32926,2018-11-07T09:00:00,BMFBOVESPA:TAEE11,18.9459568 +32927,2018-11-08T09:00:00,BMFBOVESPA:TAEE11,18.46943311 +32928,2018-11-09T09:00:00,BMFBOVESPA:TAEE11,18.77342289 +32929,2018-11-12T09:00:00,BMFBOVESPA:TAEE11,18.38727289 +32930,2018-11-13T09:00:00,BMFBOVESPA:TAEE11,18.38727289 +32931,2018-11-14T09:00:00,BMFBOVESPA:TAEE11,18.47764905 +32932,2018-11-16T09:00:00,BMFBOVESPA:TAEE11,18.73234236 +32933,2018-11-19T09:00:00,BMFBOVESPA:TAEE11,18.69126349 +32934,2018-11-21T09:00:00,BMFBOVESPA:TAEE11,18.47764905 +32935,2018-11-22T09:00:00,BMFBOVESPA:TAEE11,18.69126349 +32936,2018-11-23T09:00:00,BMFBOVESPA:TAEE11,18.32154537 +32937,2018-11-26T09:00:00,BMFBOVESPA:TAEE11,18.05041935 +32938,2018-11-27T09:00:00,BMFBOVESPA:TAEE11,18.58445709 +32939,2018-11-28T09:00:00,BMFBOVESPA:TAEE11,18.60910409 +32940,2018-11-29T09:00:00,BMFBOVESPA:TAEE11,18.60910409 +32941,2018-11-30T09:00:00,BMFBOVESPA:TAEE11,18.46943311 +32942,2018-12-03T09:00:00,BMFBOVESPA:TAEE11,18.50229687 +32943,2018-12-04T09:00:00,BMFBOVESPA:TAEE11,18.66661485 +32944,2018-12-05T09:00:00,BMFBOVESPA:TAEE11,18.77342289 +32945,2018-12-06T09:00:00,BMFBOVESPA:TAEE11,18.78985559 +32946,2018-12-07T09:00:00,BMFBOVESPA:TAEE11,18.23938761 +32947,2018-12-10T09:00:00,BMFBOVESPA:TAEE11,18.26403461 +32948,2018-12-11T09:00:00,BMFBOVESPA:TAEE11,18.85558312 +32949,2018-12-12T09:00:00,BMFBOVESPA:TAEE11,19.36497057 +32950,2018-12-13T09:00:00,BMFBOVESPA:TAEE11,19.4799929 +32951,2018-12-14T09:00:00,BMFBOVESPA:TAEE11,19.8168481 +32952,2018-12-17T09:00:00,BMFBOVESPA:TAEE11,19.38961839 +32953,2018-12-18T09:00:00,BMFBOVESPA:TAEE11,18.69126349 +32954,2018-12-19T09:00:00,BMFBOVESPA:TAEE11,18.46943311 +32955,2018-12-20T09:00:00,BMFBOVESPA:TAEE11,18.65018461 +32956,2018-12-21T09:00:00,BMFBOVESPA:TAEE11,19.20886689 +32957,2018-12-26T09:00:00,BMFBOVESPA:TAEE11,19.12670914 +32958,2018-12-27T09:00:00,BMFBOVESPA:TAEE11,19.15135531 +32959,2018-12-28T09:00:00,BMFBOVESPA:TAEE11,19.38961839 +32960,2019-01-02T09:00:00,BMFBOVESPA:TAEE11,19.89078991 +32961,2019-01-03T09:00:00,BMFBOVESPA:TAEE11,19.94830313 +32962,2019-01-04T09:00:00,BMFBOVESPA:TAEE11,20.73703255 +32963,2019-01-07T09:00:00,BMFBOVESPA:TAEE11,20.49877111 +32964,2019-01-08T09:00:00,BMFBOVESPA:TAEE11,20.37553037 +32965,2019-01-09T09:00:00,BMFBOVESPA:TAEE11,20.37553037 +32966,2019-01-10T09:00:00,BMFBOVESPA:TAEE11,20.53984999 +32967,2019-01-11T09:00:00,BMFBOVESPA:TAEE11,20.94243105 +32968,2019-01-14T09:00:00,BMFBOVESPA:TAEE11,20.86848759 +32969,2019-01-15T09:00:00,BMFBOVESPA:TAEE11,20.66308909 +32970,2019-01-16T09:00:00,BMFBOVESPA:TAEE11,20.75346443 +32971,2019-01-17T09:00:00,BMFBOVESPA:TAEE11,20.58914481 +32972,2019-01-18T09:00:00,BMFBOVESPA:TAEE11,20.86848759 +32973,2019-01-21T09:00:00,BMFBOVESPA:TAEE11,20.75346443 +32974,2019-01-22T09:00:00,BMFBOVESPA:TAEE11,20.86848759 +32975,2019-01-23T09:00:00,BMFBOVESPA:TAEE11,20.82740789 +32976,2019-01-24T09:00:00,BMFBOVESPA:TAEE11,21.23820489 +32977,2019-01-28T09:00:00,BMFBOVESPA:TAEE11,21.15604549 +32978,2019-01-29T09:00:00,BMFBOVESPA:TAEE11,21.20534031 +32979,2019-01-30T09:00:00,BMFBOVESPA:TAEE11,21.09031796 +32980,2019-01-31T09:00:00,BMFBOVESPA:TAEE11,21.13139684 +32981,2019-02-01T09:00:00,BMFBOVESPA:TAEE11,21.13139684 +32982,2019-02-04T09:00:00,BMFBOVESPA:TAEE11,21.26285189 +32983,2019-02-05T09:00:00,BMFBOVESPA:TAEE11,21.56684249 +32984,2019-02-06T09:00:00,BMFBOVESPA:TAEE11,20.79454331 +32985,2019-02-07T09:00:00,BMFBOVESPA:TAEE11,20.76989713 +32986,2019-02-08T09:00:00,BMFBOVESPA:TAEE11,21.19712437 +32987,2019-02-11T09:00:00,BMFBOVESPA:TAEE11,20.94243105 +32988,2019-02-12T09:00:00,BMFBOVESPA:TAEE11,20.78632737 +32989,2019-02-13T09:00:00,BMFBOVESPA:TAEE11,21.09031796 +32990,2019-02-14T09:00:00,BMFBOVESPA:TAEE11,21.15604549 +32991,2019-02-15T09:00:00,BMFBOVESPA:TAEE11,21.16426143 +32992,2019-02-18T10:00:00,BMFBOVESPA:TAEE11,21.03280639 +32993,2019-02-19T10:00:00,BMFBOVESPA:TAEE11,21.15604549 +32994,2019-02-20T10:00:00,BMFBOVESPA:TAEE11,21.14782955 +32995,2019-02-21T10:00:00,BMFBOVESPA:TAEE11,20.59736157 +32996,2019-02-22T10:00:00,BMFBOVESPA:TAEE11,20.53984999 +32997,2019-02-25T10:00:00,BMFBOVESPA:TAEE11,20.58092887 +32998,2019-02-26T10:00:00,BMFBOVESPA:TAEE11,20.53163405 +32999,2019-02-27T10:00:00,BMFBOVESPA:TAEE11,20.67130503 +33000,2019-02-28T10:00:00,BMFBOVESPA:TAEE11,20.50698541 +33001,2019-03-01T10:00:00,BMFBOVESPA:TAEE11,20.21942915 +33002,2019-03-06T10:00:00,BMFBOVESPA:TAEE11,20.30980285 +33003,2019-03-07T10:00:00,BMFBOVESPA:TAEE11,20.19478051 +33004,2019-03-08T10:00:00,BMFBOVESPA:TAEE11,20.50698541 +33005,2019-03-11T10:00:00,BMFBOVESPA:TAEE11,20.95886293 +33006,2019-03-12T10:00:00,BMFBOVESPA:TAEE11,21.22998895 +33007,2019-03-13T10:00:00,BMFBOVESPA:TAEE11,21.50933091 +33008,2019-03-14T10:00:00,BMFBOVESPA:TAEE11,21.23820489 +33009,2019-03-15T10:00:00,BMFBOVESPA:TAEE11,21.54219385 +33010,2019-03-18T10:00:00,BMFBOVESPA:TAEE11,21.50111497 +33011,2019-03-19T10:00:00,BMFBOVESPA:TAEE11,21.24642165 +33012,2019-03-20T10:00:00,BMFBOVESPA:TAEE11,20.85205489 +33013,2019-03-21T10:00:00,BMFBOVESPA:TAEE11,20.45769059 +33014,2019-03-22T10:00:00,BMFBOVESPA:TAEE11,20.09618841 +33015,2019-03-25T10:00:00,BMFBOVESPA:TAEE11,20.25229209 +33016,2019-03-26T10:00:00,BMFBOVESPA:TAEE11,20.27693991 +33017,2019-03-27T10:00:00,BMFBOVESPA:TAEE11,19.75933487 +33018,2019-03-28T10:00:00,BMFBOVESPA:TAEE11,20.23585939 +33019,2019-03-29T10:00:00,BMFBOVESPA:TAEE11,20.37553037 +33020,2019-04-01T10:00:00,BMFBOVESPA:TAEE11,20.47412247 +33021,2019-04-02T10:00:00,BMFBOVESPA:TAEE11,20.52341811 +33022,2019-04-03T10:00:00,BMFBOVESPA:TAEE11,20.47412247 +33023,2019-04-04T10:00:00,BMFBOVESPA:TAEE11,20.54806593 +33024,2019-04-05T10:00:00,BMFBOVESPA:TAEE11,20.99994181 +33025,2019-04-08T10:00:00,BMFBOVESPA:TAEE11,21.27928459 +33026,2019-04-09T10:00:00,BMFBOVESPA:TAEE11,21.06566933 +33027,2019-04-10T10:00:00,BMFBOVESPA:TAEE11,21.11496661 +33028,2019-04-11T10:00:00,BMFBOVESPA:TAEE11,20.78632737 +33029,2019-04-12T10:00:00,BMFBOVESPA:TAEE11,20.43304359 +33030,2019-04-15T10:00:00,BMFBOVESPA:TAEE11,20.96707887 +33031,2019-04-16T10:00:00,BMFBOVESPA:TAEE11,21.10675067 +33032,2019-04-17T10:00:00,BMFBOVESPA:TAEE11,21.05745339 +33033,2019-04-18T10:00:00,BMFBOVESPA:TAEE11,21.37787587 +33034,2019-04-22T10:00:00,BMFBOVESPA:TAEE11,21.59970707 +33035,2019-04-23T10:00:00,BMFBOVESPA:TAEE11,21.48468309 +33036,2019-04-24T10:00:00,BMFBOVESPA:TAEE11,21.6161373 +33037,2019-04-25T10:00:00,BMFBOVESPA:TAEE11,21.45182015 +33038,2019-04-26T10:00:00,BMFBOVESPA:TAEE11,21.36144399 +33039,2019-04-29T10:00:00,BMFBOVESPA:TAEE11,21.48468309 +33040,2019-04-30T10:00:00,BMFBOVESPA:TAEE11,21.56684249 +33041,2019-05-02T10:00:00,BMFBOVESPA:TAEE11,21.73116211 +33042,2019-05-03T10:00:00,BMFBOVESPA:TAEE11,21.52576361 +33043,2019-05-06T10:00:00,BMFBOVESPA:TAEE11,21.32036511 +33044,2019-05-07T10:00:00,BMFBOVESPA:TAEE11,21.41895557 +33045,2019-05-08T10:00:00,BMFBOVESPA:TAEE11,21.68186483 +33046,2019-05-09T10:00:00,BMFBOVESPA:TAEE11,21.64078595 +33047,2019-05-10T10:00:00,BMFBOVESPA:TAEE11,21.35322805 +33048,2019-05-13T10:00:00,BMFBOVESPA:TAEE11,20.85205489 +33049,2019-05-14T10:00:00,BMFBOVESPA:TAEE11,21.11496661 +33050,2019-05-15T10:00:00,BMFBOVESPA:TAEE11,20.62200939 +33051,2019-05-16T10:00:00,BMFBOVESPA:TAEE11,20.37553037 +33052,2019-05-17T10:00:00,BMFBOVESPA:TAEE11,19.91543855 +33053,2019-05-20T10:00:00,BMFBOVESPA:TAEE11,20.44947383 +33054,2019-05-21T10:00:00,BMFBOVESPA:TAEE11,20.58092887 +33055,2019-05-22T10:00:00,BMFBOVESPA:TAEE11,20.64665639 +33056,2019-05-23T10:00:00,BMFBOVESPA:TAEE11,20.73703255 +33057,2019-05-24T10:00:00,BMFBOVESPA:TAEE11,20.62200939 +33058,2019-05-27T10:00:00,BMFBOVESPA:TAEE11,20.69595367 +33059,2019-05-28T10:00:00,BMFBOVESPA:TAEE11,21.14782955 +33060,2019-05-29T10:00:00,BMFBOVESPA:TAEE11,21.03280639 +33061,2019-05-30T10:00:00,BMFBOVESPA:TAEE11,21.09031796 +33062,2019-05-31T10:00:00,BMFBOVESPA:TAEE11,21.79688963 +33063,2019-06-03T10:00:00,BMFBOVESPA:TAEE11,21.72294617 +33064,2019-06-04T10:00:00,BMFBOVESPA:TAEE11,21.81331987 +33065,2019-06-05T10:00:00,BMFBOVESPA:TAEE11,21.90369603 +33066,2019-06-06T10:00:00,BMFBOVESPA:TAEE11,22.35557191 +33067,2019-06-07T10:00:00,BMFBOVESPA:TAEE11,22.55275611 +33068,2019-06-10T10:00:00,BMFBOVESPA:TAEE11,22.51167559 +33069,2019-06-11T10:00:00,BMFBOVESPA:TAEE11,22.25698145 +33070,2019-06-12T10:00:00,BMFBOVESPA:TAEE11,22.05979889 +33071,2019-06-13T10:00:00,BMFBOVESPA:TAEE11,22.07623159 +33072,2019-06-14T10:00:00,BMFBOVESPA:TAEE11,21.8379685 +33073,2019-06-17T10:00:00,BMFBOVESPA:TAEE11,21.77224099 +33074,2019-06-18T10:00:00,BMFBOVESPA:TAEE11,21.93656061 +33075,2019-06-19T10:00:00,BMFBOVESPA:TAEE11,22.14195911 +33076,2019-06-21T10:00:00,BMFBOVESPA:TAEE11,22.04336701 +33077,2019-06-24T10:00:00,BMFBOVESPA:TAEE11,22.30627709 +33078,2019-06-25T10:00:00,BMFBOVESPA:TAEE11,22.01871837 +33079,2019-06-26T10:00:00,BMFBOVESPA:TAEE11,22.15838935 +33080,2019-06-27T10:00:00,BMFBOVESPA:TAEE11,22.26519738 +33081,2019-06-28T10:00:00,BMFBOVESPA:TAEE11,22.31449303 +33082,2019-07-01T10:00:00,BMFBOVESPA:TAEE11,22.51167559 +33083,2019-07-02T10:00:00,BMFBOVESPA:TAEE11,22.51167559 +33084,2019-07-03T10:00:00,BMFBOVESPA:TAEE11,22.73350597 +33085,2019-07-04T10:00:00,BMFBOVESPA:TAEE11,22.82388213 +33086,2019-07-05T10:00:00,BMFBOVESPA:TAEE11,23.02928063 +33087,2019-07-08T10:00:00,BMFBOVESPA:TAEE11,23.28397395 +33088,2019-07-10T10:00:00,BMFBOVESPA:TAEE11,23.57153267 +33089,2019-07-11T10:00:00,BMFBOVESPA:TAEE11,23.79336141 +33090,2019-07-12T10:00:00,BMFBOVESPA:TAEE11,23.39899711 +33091,2019-07-15T10:00:00,BMFBOVESPA:TAEE11,23.02928063 +33092,2019-07-16T10:00:00,BMFBOVESPA:TAEE11,22.85674507 +33093,2019-07-17T10:00:00,BMFBOVESPA:TAEE11,22.90603988 +33094,2019-07-18T10:00:00,BMFBOVESPA:TAEE11,23.12787109 +33095,2019-07-19T10:00:00,BMFBOVESPA:TAEE11,23.14430297 +33096,2019-07-22T10:00:00,BMFBOVESPA:TAEE11,23.34970147 +33097,2019-07-23T10:00:00,BMFBOVESPA:TAEE11,23.35791741 +33098,2019-07-24T10:00:00,BMFBOVESPA:TAEE11,23.31683688 +33099,2019-07-25T10:00:00,BMFBOVESPA:TAEE11,23.08679139 +33100,2019-07-26T10:00:00,BMFBOVESPA:TAEE11,22.90603988 +33101,2019-07-29T10:00:00,BMFBOVESPA:TAEE11,22.7417219 +33102,2019-07-30T10:00:00,BMFBOVESPA:TAEE11,22.97998335 +33103,2019-07-31T10:00:00,BMFBOVESPA:TAEE11,22.85674507 +33104,2019-08-01T10:00:00,BMFBOVESPA:TAEE11,23.25932531 +33105,2019-08-02T10:00:00,BMFBOVESPA:TAEE11,23.25110937 +33106,2019-08-05T10:00:00,BMFBOVESPA:TAEE11,23.01284792 +33107,2019-08-06T10:00:00,BMFBOVESPA:TAEE11,23.65369207 +33108,2019-08-07T10:00:00,BMFBOVESPA:TAEE11,23.57153267 +33109,2019-08-08T10:00:00,BMFBOVESPA:TAEE11,23.68655501 +33110,2019-08-09T10:00:00,BMFBOVESPA:TAEE11,23.21003049 +33111,2019-08-12T10:00:00,BMFBOVESPA:TAEE11,23.24289507 +33112,2019-08-13T10:00:00,BMFBOVESPA:TAEE11,23.64547613 +33113,2019-08-14T10:00:00,BMFBOVESPA:TAEE11,23.06214356 +33114,2019-08-15T10:00:00,BMFBOVESPA:TAEE11,22.67599439 +33115,2019-08-16T10:00:00,BMFBOVESPA:TAEE11,22.67599439 +33116,2019-08-19T10:00:00,BMFBOVESPA:TAEE11,22.49524289 +33117,2019-08-20T10:00:00,BMFBOVESPA:TAEE11,22.18303799 +33118,2019-08-21T10:00:00,BMFBOVESPA:TAEE11,22.61848363 +33119,2019-08-22T10:00:00,BMFBOVESPA:TAEE11,22.73350597 +33120,2019-08-23T10:00:00,BMFBOVESPA:TAEE11,22.38022055 +33121,2019-08-26T10:00:00,BMFBOVESPA:TAEE11,22.05979889 +33122,2019-08-27T10:00:00,BMFBOVESPA:TAEE11,22.45416401 +33123,2019-08-28T10:00:00,BMFBOVESPA:TAEE11,22.51989153 +33124,2019-08-29T10:00:00,BMFBOVESPA:TAEE11,22.79101755 +33125,2019-08-30T10:00:00,BMFBOVESPA:TAEE11,23.08679139 +33126,2019-09-02T10:00:00,BMFBOVESPA:TAEE11,22.98820011 +33127,2019-09-03T10:00:00,BMFBOVESPA:TAEE11,23.00463199 +33128,2019-09-04T10:00:00,BMFBOVESPA:TAEE11,23.41542899 +33129,2019-09-05T10:00:00,BMFBOVESPA:TAEE11,23.33326958 +33130,2019-09-06T10:00:00,BMFBOVESPA:TAEE11,23.30040665 +33131,2019-09-09T10:00:00,BMFBOVESPA:TAEE11,23.08679139 +33132,2019-09-10T10:00:00,BMFBOVESPA:TAEE11,22.90603988 +33133,2019-09-11T10:00:00,BMFBOVESPA:TAEE11,23.56331591 +33134,2019-09-12T10:00:00,BMFBOVESPA:TAEE11,23.82622599 +33135,2019-09-13T10:00:00,BMFBOVESPA:TAEE11,23.54688402 +33136,2019-09-16T10:00:00,BMFBOVESPA:TAEE11,23.40721305 +33137,2019-09-17T10:00:00,BMFBOVESPA:TAEE11,23.69477095 +33138,2019-09-18T10:00:00,BMFBOVESPA:TAEE11,23.82622599 +33139,2019-09-19T10:00:00,BMFBOVESPA:TAEE11,24.11378389 +33140,2019-09-20T10:00:00,BMFBOVESPA:TAEE11,23.66190637 +33141,2019-09-23T10:00:00,BMFBOVESPA:TAEE11,23.67012231 +33142,2019-09-24T10:00:00,BMFBOVESPA:TAEE11,23.53866809 +33143,2019-09-25T10:00:00,BMFBOVESPA:TAEE11,23.43186087 +33144,2019-09-26T10:00:00,BMFBOVESPA:TAEE11,23.17716591 +33145,2019-09-27T10:00:00,BMFBOVESPA:TAEE11,23.25110937 +33146,2019-09-30T10:00:00,BMFBOVESPA:TAEE11,23.66190637 +33147,2019-10-01T10:00:00,BMFBOVESPA:TAEE11,23.53866809 +33148,2019-10-02T10:00:00,BMFBOVESPA:TAEE11,22.96355311 +33149,2019-10-03T10:00:00,BMFBOVESPA:TAEE11,23.16073567 +33150,2019-10-04T10:00:00,BMFBOVESPA:TAEE11,23.16895161 +33151,2019-10-07T10:00:00,BMFBOVESPA:TAEE11,22.42130107 +33152,2019-10-08T10:00:00,BMFBOVESPA:TAEE11,22.55275611 +33153,2019-10-09T10:00:00,BMFBOVESPA:TAEE11,22.59383499 +33154,2019-10-10T10:00:00,BMFBOVESPA:TAEE11,22.52810747 +33155,2019-10-11T10:00:00,BMFBOVESPA:TAEE11,22.97998335 +33156,2019-10-14T10:00:00,BMFBOVESPA:TAEE11,23.06214356 +33157,2019-10-15T10:00:00,BMFBOVESPA:TAEE11,22.8485283 +33158,2019-10-16T10:00:00,BMFBOVESPA:TAEE11,22.81566537 +33159,2019-10-17T10:00:00,BMFBOVESPA:TAEE11,22.86496101 +33160,2019-10-18T10:00:00,BMFBOVESPA:TAEE11,23.0539268 +33161,2019-10-21T10:00:00,BMFBOVESPA:TAEE11,23.23467913 +33162,2019-10-22T10:00:00,BMFBOVESPA:TAEE11,23.20181455 +33163,2019-10-23T10:00:00,BMFBOVESPA:TAEE11,23.08679139 +33164,2019-10-24T10:00:00,BMFBOVESPA:TAEE11,23.00463199 +33165,2019-10-25T10:00:00,BMFBOVESPA:TAEE11,22.91425583 +33166,2019-10-28T10:00:00,BMFBOVESPA:TAEE11,23.00463199 +33167,2019-10-29T10:00:00,BMFBOVESPA:TAEE11,23.00463199 +33168,2019-10-30T10:00:00,BMFBOVESPA:TAEE11,23.48937244 +33169,2019-10-31T10:00:00,BMFBOVESPA:TAEE11,23.72763389 +33170,2019-11-01T10:00:00,BMFBOVESPA:TAEE11,23.54688402 +33171,2019-11-04T10:00:00,BMFBOVESPA:TAEE11,23.82622599 +33172,2019-11-05T10:00:00,BMFBOVESPA:TAEE11,23.71941959 +33173,2019-11-06T10:00:00,BMFBOVESPA:TAEE11,23.61261155 +33174,2019-11-07T10:00:00,BMFBOVESPA:TAEE11,23.71120365 +33175,2019-11-08T10:00:00,BMFBOVESPA:TAEE11,23.17716591 +33176,2019-11-11T10:00:00,BMFBOVESPA:TAEE11,23.11143838 +33177,2019-11-12T10:00:00,BMFBOVESPA:TAEE11,23.34970147 +33178,2019-11-13T10:00:00,BMFBOVESPA:TAEE11,23.25110937 +33179,2019-11-14T10:00:00,BMFBOVESPA:TAEE11,23.00463199 +33180,2019-11-18T10:00:00,BMFBOVESPA:TAEE11,23.21003049 +33181,2019-11-19T10:00:00,BMFBOVESPA:TAEE11,23.16895161 +33182,2019-11-21T10:00:00,BMFBOVESPA:TAEE11,22.86496101 +33183,2019-11-22T10:00:00,BMFBOVESPA:TAEE11,23.08679139 +33184,2019-11-25T10:00:00,BMFBOVESPA:TAEE11,22.94712041 +33185,2019-11-26T10:00:00,BMFBOVESPA:TAEE11,22.93890447 +33186,2019-11-27T10:00:00,BMFBOVESPA:TAEE11,23.04571087 +33187,2019-11-28T10:00:00,BMFBOVESPA:TAEE11,23.04571087 +33188,2019-11-29T10:00:00,BMFBOVESPA:TAEE11,23.25110937 +33189,2019-12-02T10:00:00,BMFBOVESPA:TAEE11,23.41542899 +33190,2019-12-03T10:00:00,BMFBOVESPA:TAEE11,23.50580515 +33191,2019-12-04T10:00:00,BMFBOVESPA:TAEE11,23.64547613 +33192,2019-12-05T10:00:00,BMFBOVESPA:TAEE11,23.74406659 +33193,2019-12-06T10:00:00,BMFBOVESPA:TAEE11,23.79336141 +33194,2019-12-09T10:00:00,BMFBOVESPA:TAEE11,23.99054561 +33195,2019-12-10T10:00:00,BMFBOVESPA:TAEE11,24.19594411 +33196,2019-12-11T10:00:00,BMFBOVESPA:TAEE11,24.30275051 +33197,2019-12-12T10:00:00,BMFBOVESPA:TAEE11,24.55744382 +33198,2019-12-13T10:00:00,BMFBOVESPA:TAEE11,24.94359464 +33199,2019-12-16T10:00:00,BMFBOVESPA:TAEE11,24.99288946 +33200,2019-12-17T10:00:00,BMFBOVESPA:TAEE11,24.86965037 +33201,2019-12-18T10:00:00,BMFBOVESPA:TAEE11,24.97645759 +33202,2019-12-19T10:00:00,BMFBOVESPA:TAEE11,25.05861699 +33203,2019-12-20T10:00:00,BMFBOVESPA:TAEE11,25.01753811 +33204,2019-12-23T10:00:00,BMFBOVESPA:TAEE11,25.18185609 +33205,2019-12-26T10:00:00,BMFBOVESPA:TAEE11,25.46941398 +33206,2019-12-27T10:00:00,BMFBOVESPA:TAEE11,25.40368647 +33207,2019-12-30T10:00:00,BMFBOVESPA:TAEE11,25.61730091 +33208,2020-01-02T10:00:00,BMFBOVESPA:TAEE11,25.43654941 +33209,2020-01-03T10:00:00,BMFBOVESPA:TAEE11,25.44476535 +33210,2020-01-06T10:00:00,BMFBOVESPA:TAEE11,25.46941398 +33211,2020-01-07T10:00:00,BMFBOVESPA:TAEE11,25.25579954 +33212,2020-01-08T10:00:00,BMFBOVESPA:TAEE11,24.74641209 +33213,2020-01-09T10:00:00,BMFBOVESPA:TAEE11,24.87786713 +33214,2020-01-10T10:00:00,BMFBOVESPA:TAEE11,24.95181059 +33215,2020-01-13T10:00:00,BMFBOVESPA:TAEE11,25.23115091 +33216,2020-01-14T10:00:00,BMFBOVESPA:TAEE11,25.31331031 +33217,2020-01-15T10:00:00,BMFBOVESPA:TAEE11,25.23115091 +33218,2020-01-16T10:00:00,BMFBOVESPA:TAEE11,25.34617489 +33219,2020-01-17T10:00:00,BMFBOVESPA:TAEE11,25.83091617 +33220,2020-01-20T10:00:00,BMFBOVESPA:TAEE11,26.33208687 +33221,2020-01-21T10:00:00,BMFBOVESPA:TAEE11,26.16776888 +33222,2020-01-22T10:00:00,BMFBOVESPA:TAEE11,26.28279205 +33223,2020-01-23T10:00:00,BMFBOVESPA:TAEE11,26.4635419 +33224,2020-01-24T10:00:00,BMFBOVESPA:TAEE11,26.30743987 +33225,2020-01-27T10:00:00,BMFBOVESPA:TAEE11,25.88021099 +33226,2020-01-28T10:00:00,BMFBOVESPA:TAEE11,26.2745761 +33227,2020-01-29T10:00:00,BMFBOVESPA:TAEE11,26.10204136 +33228,2020-01-30T10:00:00,BMFBOVESPA:TAEE11,25.74054 +33229,2020-01-31T10:00:00,BMFBOVESPA:TAEE11,25.43654941 +33230,2020-02-03T10:00:00,BMFBOVESPA:TAEE11,25.59265309 +33231,2020-02-04T10:00:00,BMFBOVESPA:TAEE11,25.58443633 +33232,2020-02-05T10:00:00,BMFBOVESPA:TAEE11,25.76518865 +33233,2020-02-06T10:00:00,BMFBOVESPA:TAEE11,25.34617489 +33234,2020-02-07T10:00:00,BMFBOVESPA:TAEE11,25.03396834 +33235,2020-02-10T10:00:00,BMFBOVESPA:TAEE11,25.05040105 +33236,2020-02-11T10:00:00,BMFBOVESPA:TAEE11,25.31331031 +33237,2020-02-12T10:00:00,BMFBOVESPA:TAEE11,25.89664286 +33238,2020-02-13T10:00:00,BMFBOVESPA:TAEE11,25.61730091 +33239,2020-02-14T10:00:00,BMFBOVESPA:TAEE11,25.50227857 +33240,2020-02-17T10:00:00,BMFBOVESPA:TAEE11,25.73232406 +33241,2020-02-18T10:00:00,BMFBOVESPA:TAEE11,25.78983482 +33242,2020-02-19T10:00:00,BMFBOVESPA:TAEE11,25.85556235 +33243,2020-02-20T10:00:00,BMFBOVESPA:TAEE11,25.28044737 +33244,2020-02-21T10:00:00,BMFBOVESPA:TAEE11,25.30509436 +33245,2020-02-26T10:00:00,BMFBOVESPA:TAEE11,24.40134261 +33246,2020-02-27T10:00:00,BMFBOVESPA:TAEE11,24.18772817 +33247,2020-02-28T10:00:00,BMFBOVESPA:TAEE11,24.63960405 +33248,2020-03-02T10:00:00,BMFBOVESPA:TAEE11,24.86965037 +33249,2020-03-03T10:00:00,BMFBOVESPA:TAEE11,24.64781999 +33250,2020-03-04T10:00:00,BMFBOVESPA:TAEE11,25.46119804 +33251,2020-03-05T10:00:00,BMFBOVESPA:TAEE11,24.57387653 +33252,2020-03-06T10:00:00,BMFBOVESPA:TAEE11,24.43420555 +33253,2020-03-09T10:00:00,BMFBOVESPA:TAEE11,23.62904343 +33254,2020-03-10T10:00:00,BMFBOVESPA:TAEE11,24.88608307 +33255,2020-03-11T10:00:00,BMFBOVESPA:TAEE11,24.44242149 +33256,2020-03-12T10:00:00,BMFBOVESPA:TAEE11,22.97998335 +33257,2020-03-13T10:00:00,BMFBOVESPA:TAEE11,23.48937244 +33258,2020-03-16T10:00:00,BMFBOVESPA:TAEE11,21.64078595 +33259,2020-03-17T10:00:00,BMFBOVESPA:TAEE11,22.48702859 +33260,2020-03-18T10:00:00,BMFBOVESPA:TAEE11,21.59970707 +33261,2020-03-19T10:00:00,BMFBOVESPA:TAEE11,21.15604549 +33262,2020-03-20T10:00:00,BMFBOVESPA:TAEE11,21.41895557 +33263,2020-03-23T10:00:00,BMFBOVESPA:TAEE11,20.16191757 +33264,2020-03-24T10:00:00,BMFBOVESPA:TAEE11,20.30980285 +33265,2020-03-25T10:00:00,BMFBOVESPA:TAEE11,20.39196307 +33266,2020-03-26T10:00:00,BMFBOVESPA:TAEE11,21.36144399 +33267,2020-03-27T10:00:00,BMFBOVESPA:TAEE11,20.92599834 +33268,2020-03-30T10:00:00,BMFBOVESPA:TAEE11,20.76168037 +33269,2020-03-31T10:00:00,BMFBOVESPA:TAEE11,21.22177301 +33270,2020-04-01T10:00:00,BMFBOVESPA:TAEE11,20.87670353 +33271,2020-04-02T10:00:00,BMFBOVESPA:TAEE11,21.64900189 +33272,2020-04-03T10:00:00,BMFBOVESPA:TAEE11,21.77224099 +33273,2020-04-06T10:00:00,BMFBOVESPA:TAEE11,22.26519738 +33274,2020-04-07T10:00:00,BMFBOVESPA:TAEE11,22.18303799 +33275,2020-04-08T10:00:00,BMFBOVESPA:TAEE11,22.21590257 +33276,2020-04-09T10:00:00,BMFBOVESPA:TAEE11,21.98585543 +33277,2020-04-13T10:00:00,BMFBOVESPA:TAEE11,22.18303799 +33278,2020-04-14T10:00:00,BMFBOVESPA:TAEE11,22.59383499 +33279,2020-04-15T10:00:00,BMFBOVESPA:TAEE11,22.52810747 +33280,2020-04-16T10:00:00,BMFBOVESPA:TAEE11,22.19125393 +33281,2020-04-17T10:00:00,BMFBOVESPA:TAEE11,22.00228813 +33282,2020-04-20T10:00:00,BMFBOVESPA:TAEE11,22.05979889 +33283,2020-04-22T10:00:00,BMFBOVESPA:TAEE11,22.74993867 +33284,2020-04-23T10:00:00,BMFBOVESPA:TAEE11,22.90603988 +33285,2020-04-24T10:00:00,BMFBOVESPA:TAEE11,22.33914167 +33286,2020-04-27T10:00:00,BMFBOVESPA:TAEE11,23.10322409 +33287,2020-04-28T10:00:00,BMFBOVESPA:TAEE11,23.25110937 +33288,2020-04-29T10:00:00,BMFBOVESPA:TAEE11,22.75815461 +33289,2020-04-30T10:00:00,BMFBOVESPA:TAEE11,22.59383499 +33290,2020-05-04T10:00:00,BMFBOVESPA:TAEE11,22.51167559 +33291,2020-05-05T10:00:00,BMFBOVESPA:TAEE11,22.71707409 +33292,2020-05-06T10:00:00,BMFBOVESPA:TAEE11,22.67599439 +33293,2020-05-07T10:00:00,BMFBOVESPA:TAEE11,22.02693431 +33294,2020-05-08T10:00:00,BMFBOVESPA:TAEE11,22.22411687 +33295,2020-05-11T10:00:00,BMFBOVESPA:TAEE11,21.85440039 +33296,2020-05-12T10:00:00,BMFBOVESPA:TAEE11,21.64900189 +33297,2020-05-13T10:00:00,BMFBOVESPA:TAEE11,21.80510557 +33298,2020-05-14T10:00:00,BMFBOVESPA:TAEE11,22.18303799 +33299,2020-05-15T10:00:00,BMFBOVESPA:TAEE11,22.10087859 +33300,2020-05-18T10:00:00,BMFBOVESPA:TAEE11,22.8485283 +33301,2020-05-19T10:00:00,BMFBOVESPA:TAEE11,22.8485283 +33302,2020-05-20T10:00:00,BMFBOVESPA:TAEE11,22.25698145 +33303,2020-05-21T10:00:00,BMFBOVESPA:TAEE11,22.93890447 +33304,2020-05-22T10:00:00,BMFBOVESPA:TAEE11,22.94712041 +33305,2020-05-25T10:00:00,BMFBOVESPA:TAEE11,23.12787109 +33306,2020-05-26T10:00:00,BMFBOVESPA:TAEE11,23.09500815 +33307,2020-05-27T10:00:00,BMFBOVESPA:TAEE11,23.31683688 +33308,2020-05-28T10:00:00,BMFBOVESPA:TAEE11,23.41542899 +33309,2020-05-29T10:00:00,BMFBOVESPA:TAEE11,23.44829357 +33310,2020-06-01T10:00:00,BMFBOVESPA:TAEE11,23.73584983 +33311,2020-06-02T10:00:00,BMFBOVESPA:TAEE11,23.80157734 +33312,2020-06-03T10:00:00,BMFBOVESPA:TAEE11,23.39078035 +33313,2020-06-04T10:00:00,BMFBOVESPA:TAEE11,23.21824643 +33314,2020-06-05T10:00:00,BMFBOVESPA:TAEE11,23.5879629 +33315,2020-06-08T10:00:00,BMFBOVESPA:TAEE11,23.77693117 +33316,2020-06-09T10:00:00,BMFBOVESPA:TAEE11,23.67012231 +33317,2020-06-10T10:00:00,BMFBOVESPA:TAEE11,23.81801004 +33318,2020-06-12T10:00:00,BMFBOVESPA:TAEE11,23.44007763 +33319,2020-06-15T10:00:00,BMFBOVESPA:TAEE11,23.32505282 +33320,2020-06-16T10:00:00,BMFBOVESPA:TAEE11,23.28397395 +33321,2020-06-17T10:00:00,BMFBOVESPA:TAEE11,23.61261155 +33322,2020-06-18T10:00:00,BMFBOVESPA:TAEE11,23.71941959 +33323,2020-06-19T10:00:00,BMFBOVESPA:TAEE11,23.80157734 +33324,2020-06-22T10:00:00,BMFBOVESPA:TAEE11,23.70298688 +33325,2020-06-23T10:00:00,BMFBOVESPA:TAEE11,23.46472381 +33326,2020-06-24T10:00:00,BMFBOVESPA:TAEE11,23.16073567 +33327,2020-06-25T10:00:00,BMFBOVESPA:TAEE11,23.25110937 +33328,2020-06-26T10:00:00,BMFBOVESPA:TAEE11,23.06214356 +33329,2020-06-29T10:00:00,BMFBOVESPA:TAEE11,23.55509997 +33330,2020-06-30T10:00:00,BMFBOVESPA:TAEE11,23.08679139 +33331,2020-07-01T10:00:00,BMFBOVESPA:TAEE11,23.40721305 +33332,2020-07-02T10:00:00,BMFBOVESPA:TAEE11,23.34148553 +33333,2020-07-03T10:00:00,BMFBOVESPA:TAEE11,23.33326958 +33334,2020-07-06T10:00:00,BMFBOVESPA:TAEE11,23.39899711 +33335,2020-07-07T10:00:00,BMFBOVESPA:TAEE11,23.3825644 +33336,2020-07-08T10:00:00,BMFBOVESPA:TAEE11,23.71120365 +33337,2020-07-09T10:00:00,BMFBOVESPA:TAEE11,23.45650787 +33338,2020-07-10T10:00:00,BMFBOVESPA:TAEE11,23.40721305 +33339,2020-07-13T10:00:00,BMFBOVESPA:TAEE11,23.37435011 +33340,2020-07-14T10:00:00,BMFBOVESPA:TAEE11,23.24289507 +33341,2020-07-15T10:00:00,BMFBOVESPA:TAEE11,23.26754207 +33342,2020-07-16T10:00:00,BMFBOVESPA:TAEE11,23.10322409 +33343,2020-07-17T10:00:00,BMFBOVESPA:TAEE11,23.16073567 +33344,2020-07-20T10:00:00,BMFBOVESPA:TAEE11,23.26754207 +33345,2020-07-21T10:00:00,BMFBOVESPA:TAEE11,23.20181455 +33346,2020-07-22T10:00:00,BMFBOVESPA:TAEE11,23.26754207 +33347,2020-07-23T10:00:00,BMFBOVESPA:TAEE11,23.14430297 +33348,2020-07-24T10:00:00,BMFBOVESPA:TAEE11,23.30040665 +33349,2020-07-27T10:00:00,BMFBOVESPA:TAEE11,23.53045132 +33350,2020-07-28T10:00:00,BMFBOVESPA:TAEE11,23.82622599 +33351,2020-07-29T10:00:00,BMFBOVESPA:TAEE11,23.77693117 +33352,2020-07-30T10:00:00,BMFBOVESPA:TAEE11,23.99054561 +33353,2020-07-31T10:00:00,BMFBOVESPA:TAEE11,23.79336141 +33354,2020-08-03T10:00:00,BMFBOVESPA:TAEE11,23.53866809 +33355,2020-08-04T10:00:00,BMFBOVESPA:TAEE11,23.51402109 +33356,2020-08-05T10:00:00,BMFBOVESPA:TAEE11,23.30862259 +33357,2020-08-06T10:00:00,BMFBOVESPA:TAEE11,23.73584983 +33358,2020-08-07T10:00:00,BMFBOVESPA:TAEE11,23.62904343 +33359,2020-08-10T10:00:00,BMFBOVESPA:TAEE11,23.76871441 +33360,2020-08-11T10:00:00,BMFBOVESPA:TAEE11,23.53866809 +33361,2020-08-12T10:00:00,BMFBOVESPA:TAEE11,23.275758 +33362,2020-08-13T10:00:00,BMFBOVESPA:TAEE11,23.51402109 +33363,2020-08-14T10:00:00,BMFBOVESPA:TAEE11,24.03984043 +33364,2020-08-17T10:00:00,BMFBOVESPA:TAEE11,23.98232967 +33365,2020-08-18T10:00:00,BMFBOVESPA:TAEE11,23.11143838 +33366,2020-08-19T10:00:00,BMFBOVESPA:TAEE11,23.39078035 +33367,2020-08-20T10:00:00,BMFBOVESPA:TAEE11,23.53866809 +33368,2020-08-21T10:00:00,BMFBOVESPA:TAEE11,23.26754207 +33369,2020-08-24T10:00:00,BMFBOVESPA:TAEE11,23.21003049 +33370,2020-08-25T10:00:00,BMFBOVESPA:TAEE11,23.30862259 +33371,2020-08-26T10:00:00,BMFBOVESPA:TAEE11,23.14430297 +33372,2020-08-27T10:00:00,BMFBOVESPA:TAEE11,23.22646236 +33373,2020-08-28T10:00:00,BMFBOVESPA:TAEE11,23.33326958 +33374,2020-08-31T10:00:00,BMFBOVESPA:TAEE11,23.17716591 +33375,2020-09-01T10:00:00,BMFBOVESPA:TAEE11,23.45650787 +33376,2020-09-02T10:00:00,BMFBOVESPA:TAEE11,23.48115651 +33377,2020-09-03T10:00:00,BMFBOVESPA:TAEE11,23.275758 +33378,2020-09-04T10:00:00,BMFBOVESPA:TAEE11,23.34970147 +33379,2020-09-08T10:00:00,BMFBOVESPA:TAEE11,23.62904343 +33380,2020-09-09T10:00:00,BMFBOVESPA:TAEE11,24.02340854 +33381,2020-09-10T10:00:00,BMFBOVESPA:TAEE11,23.60439561 +33382,2020-09-11T10:00:00,BMFBOVESPA:TAEE11,23.31683688 +33383,2020-09-14T10:00:00,BMFBOVESPA:TAEE11,23.49758839 +33384,2020-09-15T10:00:00,BMFBOVESPA:TAEE11,23.46472381 +33385,2020-09-16T10:00:00,BMFBOVESPA:TAEE11,23.5879629 +33386,2020-09-17T10:00:00,BMFBOVESPA:TAEE11,23.51402109 +33387,2020-09-18T10:00:00,BMFBOVESPA:TAEE11,23.17716591 +33388,2020-09-21T10:00:00,BMFBOVESPA:TAEE11,23.275758 +33389,2020-09-22T10:00:00,BMFBOVESPA:TAEE11,23.275758 +33390,2020-09-23T10:00:00,BMFBOVESPA:TAEE11,23.17716591 +33391,2020-09-24T10:00:00,BMFBOVESPA:TAEE11,23.41542899 +33392,2020-09-25T10:00:00,BMFBOVESPA:TAEE11,23.25110937 +33393,2020-09-28T10:00:00,BMFBOVESPA:TAEE11,22.95533717 +33394,2020-09-29T10:00:00,BMFBOVESPA:TAEE11,23.00463199 +33395,2020-09-30T10:00:00,BMFBOVESPA:TAEE11,22.97176741 +33396,2020-10-01T10:00:00,BMFBOVESPA:TAEE11,23.10322409 +33397,2020-10-02T10:00:00,BMFBOVESPA:TAEE11,23.00463199 +33398,2020-10-05T10:00:00,BMFBOVESPA:TAEE11,23.06214356 +33399,2020-10-06T10:00:00,BMFBOVESPA:TAEE11,23.02106387 +33400,2020-10-07T10:00:00,BMFBOVESPA:TAEE11,23.10322409 +33401,2020-10-08T10:00:00,BMFBOVESPA:TAEE11,23.11965432 +33402,2020-10-09T10:00:00,BMFBOVESPA:TAEE11,23.00463199 +33403,2020-10-13T10:00:00,BMFBOVESPA:TAEE11,22.98820011 +33404,2020-10-14T10:00:00,BMFBOVESPA:TAEE11,23.0539268 +33405,2020-10-15T10:00:00,BMFBOVESPA:TAEE11,23.01284792 +33406,2020-10-16T10:00:00,BMFBOVESPA:TAEE11,23.275758 +33407,2020-10-19T10:00:00,BMFBOVESPA:TAEE11,23.41542899 +33408,2020-10-20T10:00:00,BMFBOVESPA:TAEE11,23.5879629 +33409,2020-10-21T10:00:00,BMFBOVESPA:TAEE11,23.53045132 +33410,2020-10-22T10:00:00,BMFBOVESPA:TAEE11,23.64547613 +33411,2020-10-23T10:00:00,BMFBOVESPA:TAEE11,23.48937244 +33412,2020-10-26T10:00:00,BMFBOVESPA:TAEE11,23.50580515 +33413,2020-10-27T10:00:00,BMFBOVESPA:TAEE11,23.62082749 +33414,2020-10-28T10:00:00,BMFBOVESPA:TAEE11,23.32505282 +33415,2020-10-29T10:00:00,BMFBOVESPA:TAEE11,23.32505282 +33416,2020-10-30T10:00:00,BMFBOVESPA:TAEE11,23.12787109 +33417,2020-11-03T10:00:00,BMFBOVESPA:TAEE11,23.22646236 +33418,2020-11-04T10:00:00,BMFBOVESPA:TAEE11,23.85909057 +33419,2020-11-05T10:00:00,BMFBOVESPA:TAEE11,24.2863178 +33420,2020-11-06T10:00:00,BMFBOVESPA:TAEE11,24.89429737 +33421,2020-11-09T10:00:00,BMFBOVESPA:TAEE11,24.96824083 +33422,2020-11-10T10:00:00,BMFBOVESPA:TAEE11,25.14899315 +33423,2020-11-11T10:00:00,BMFBOVESPA:TAEE11,25.15720908 +33424,2020-11-12T10:00:00,BMFBOVESPA:TAEE11,25.93772257 +33425,2020-11-13T10:00:00,BMFBOVESPA:TAEE11,26.99757965 +33426,2020-11-16T10:00:00,BMFBOVESPA:TAEE11,27.61377514 +33427,2020-11-17T10:00:00,BMFBOVESPA:TAEE11,26.50462078 +33428,2020-11-18T10:00:00,BMFBOVESPA:TAEE11,26.61964723 +33429,2020-11-19T10:00:00,BMFBOVESPA:TAEE11,26.8661246 +33430,2020-11-20T10:00:00,BMFBOVESPA:TAEE11,26.67715799 +33431,2020-11-23T10:00:00,BMFBOVESPA:TAEE11,26.49640649 +33432,2020-11-24T10:00:00,BMFBOVESPA:TAEE11,26.92363537 +33433,2020-11-25T10:00:00,BMFBOVESPA:TAEE11,26.97293265 +33434,2020-11-26T10:00:00,BMFBOVESPA:TAEE11,27.18654544 +33435,2020-11-27T10:00:00,BMFBOVESPA:TAEE11,27.11260199 +33436,2020-11-30T10:00:00,BMFBOVESPA:TAEE11,27.20297815 +33437,2020-12-01T10:00:00,BMFBOVESPA:TAEE11,27.06330552 +33438,2020-12-02T10:00:00,BMFBOVESPA:TAEE11,26.78396274 +33439,2020-12-03T10:00:00,BMFBOVESPA:TAEE11,27.27692161 +33440,2020-12-04T10:00:00,BMFBOVESPA:TAEE11,26.84147432 +33441,2020-12-07T10:00:00,BMFBOVESPA:TAEE11,27.58912815 +33442,2020-12-08T10:00:00,BMFBOVESPA:TAEE11,27.44124123 +33443,2020-12-09T10:00:00,BMFBOVESPA:TAEE11,27.17011356 +33444,2020-12-10T10:00:00,BMFBOVESPA:TAEE11,27.13724899 +33445,2020-12-11T10:00:00,BMFBOVESPA:TAEE11,27.86846682 +33446,2020-12-14T10:00:00,BMFBOVESPA:TAEE11,27.75344448 +33447,2020-12-15T10:00:00,BMFBOVESPA:TAEE11,27.63842132 +33448,2020-12-16T10:00:00,BMFBOVESPA:TAEE11,27.53983087 +33449,2020-12-17T10:00:00,BMFBOVESPA:TAEE11,27.63020703 +33450,2020-12-18T10:00:00,BMFBOVESPA:TAEE11,27.15368087 +33451,2020-12-21T10:00:00,BMFBOVESPA:TAEE11,26.92363537 +33452,2020-12-22T10:00:00,BMFBOVESPA:TAEE11,27.07152311 +33453,2020-12-23T10:00:00,BMFBOVESPA:TAEE11,27.22762432 +33454,2020-12-28T10:00:00,BMFBOVESPA:TAEE11,27.67128591 +33455,2020-12-29T10:00:00,BMFBOVESPA:TAEE11,27.56447787 +33456,2020-12-30T10:00:00,BMFBOVESPA:TAEE11,27.38372965 +33457,2021-01-04T10:00:00,BMFBOVESPA:TAEE11,27.19475975 +33458,2021-01-05T10:00:00,BMFBOVESPA:TAEE11,27.09617011 +33459,2021-01-06T10:00:00,BMFBOVESPA:TAEE11,26.96471506 +33460,2021-01-07T10:00:00,BMFBOVESPA:TAEE11,26.41424873 +33461,2021-01-08T10:00:00,BMFBOVESPA:TAEE11,27.03044423 +33462,2021-01-11T10:00:00,BMFBOVESPA:TAEE11,26.73466957 +33463,2021-01-12T10:00:00,BMFBOVESPA:TAEE11,27.5069671 +33464,2021-01-13T10:00:00,BMFBOVESPA:TAEE11,27.90133141 +33465,2021-01-14T10:00:00,BMFBOVESPA:TAEE11,27.72058319 +33466,2021-01-15T10:00:00,BMFBOVESPA:TAEE11,27.7123656 +33467,2021-01-18T10:00:00,BMFBOVESPA:TAEE11,27.45766983 +33468,2021-01-19T10:00:00,BMFBOVESPA:TAEE11,27.7123656 +33469,2021-01-20T10:00:00,BMFBOVESPA:TAEE11,27.24405703 +33470,2021-01-21T10:00:00,BMFBOVESPA:TAEE11,26.97293265 +33471,2021-01-22T10:00:00,BMFBOVESPA:TAEE11,26.70180498 +33472,2021-01-26T10:00:00,BMFBOVESPA:TAEE11,26.41424873 +33473,2021-01-27T10:00:00,BMFBOVESPA:TAEE11,26.53748536 +33474,2021-01-28T10:00:00,BMFBOVESPA:TAEE11,26.70180498 +33475,2021-01-29T10:00:00,BMFBOVESPA:TAEE11,26.36495145 +33476,2021-02-01T10:00:00,BMFBOVESPA:TAEE11,26.84147432 +33477,2021-02-02T10:00:00,BMFBOVESPA:TAEE11,27.27692161 +33478,2021-02-03T10:00:00,BMFBOVESPA:TAEE11,27.35907937 +33479,2021-02-04T10:00:00,BMFBOVESPA:TAEE11,27.22762432 +33480,2021-02-05T10:00:00,BMFBOVESPA:TAEE11,27.21941003 +33481,2021-02-08T10:00:00,BMFBOVESPA:TAEE11,27.02222582 +33482,2021-02-09T10:00:00,BMFBOVESPA:TAEE11,26.95649995 +33483,2021-02-10T10:00:00,BMFBOVESPA:TAEE11,26.79218115 +33484,2021-02-11T10:00:00,BMFBOVESPA:TAEE11,26.71001929 +33485,2021-02-12T10:00:00,BMFBOVESPA:TAEE11,26.77574845 +33486,2021-02-17T10:00:00,BMFBOVESPA:TAEE11,26.55391807 +33487,2021-02-18T10:00:00,BMFBOVESPA:TAEE11,26.22528047 +33488,2021-02-19T10:00:00,BMFBOVESPA:TAEE11,26.38138414 +33489,2021-02-22T10:00:00,BMFBOVESPA:TAEE11,25.69946113 +33490,2021-02-23T10:00:00,BMFBOVESPA:TAEE11,25.69124437 +33491,2021-02-24T10:00:00,BMFBOVESPA:TAEE11,25.7241073 +33492,2021-02-25T10:00:00,BMFBOVESPA:TAEE11,25.31331031 +33493,2021-02-26T10:00:00,BMFBOVESPA:TAEE11,25.09969587 +33494,2021-03-01T10:00:00,BMFBOVESPA:TAEE11,24.80392367 +33495,2021-03-02T10:00:00,BMFBOVESPA:TAEE11,25.07504887 +33496,2021-03-03T10:00:00,BMFBOVESPA:TAEE11,25.26401549 +33497,2021-03-04T10:00:00,BMFBOVESPA:TAEE11,26.78396274 +33498,2021-03-05T10:00:00,BMFBOVESPA:TAEE11,26.56213565 +33499,2021-03-08T10:00:00,BMFBOVESPA:TAEE11,26.04453061 +33500,2021-03-09T10:00:00,BMFBOVESPA:TAEE11,27.04687282 +33501,2021-03-10T10:00:00,BMFBOVESPA:TAEE11,27.15368087 +33502,2021-03-11T10:00:00,BMFBOVESPA:TAEE11,27.15368087 +33503,2021-03-12T10:00:00,BMFBOVESPA:TAEE11,27.11260199 +33504,2021-03-15T10:00:00,BMFBOVESPA:TAEE11,27.76987636 +33505,2021-03-16T10:00:00,BMFBOVESPA:TAEE11,28.39428945 +33506,2021-03-17T10:00:00,BMFBOVESPA:TAEE11,29.32268902 +33507,2021-03-18T10:00:00,BMFBOVESPA:TAEE11,28.88724502 +33508,2021-03-19T10:00:00,BMFBOVESPA:TAEE11,29.65954174 +33509,2021-03-22T10:00:00,BMFBOVESPA:TAEE11,29.41306436 +33510,2021-03-23T10:00:00,BMFBOVESPA:TAEE11,29.70062472 +33511,2021-03-24T10:00:00,BMFBOVESPA:TAEE11,29.3555536 +33512,2021-03-25T10:00:00,BMFBOVESPA:TAEE11,29.39663248 +33513,2021-03-26T10:00:00,BMFBOVESPA:TAEE11,29.65954174 +33514,2021-03-29T10:00:00,BMFBOVESPA:TAEE11,31.54921123 +33515,2021-03-30T10:00:00,BMFBOVESPA:TAEE11,32.40366652 +33516,2021-03-31T10:00:00,BMFBOVESPA:TAEE11,31.97643682 +33517,2021-04-01T10:00:00,BMFBOVESPA:TAEE11,31.13019582 +33518,2021-04-05T10:00:00,BMFBOVESPA:TAEE11,31.76282402 +33519,2021-04-06T10:00:00,BMFBOVESPA:TAEE11,31.93535794 +33520,2021-04-07T10:00:00,BMFBOVESPA:TAEE11,32.53512074 +33521,2021-04-08T10:00:00,BMFBOVESPA:TAEE11,32.60084991 +33522,2021-04-09T10:00:00,BMFBOVESPA:TAEE11,31.89427907 +33523,2021-04-12T10:00:00,BMFBOVESPA:TAEE11,32.15718832 +33524,2021-04-13T10:00:00,BMFBOVESPA:TAEE11,32.37080522 +33525,2021-04-14T10:00:00,BMFBOVESPA:TAEE11,32.31329364 +33526,2021-04-15T10:00:00,BMFBOVESPA:TAEE11,32.23113261 +33527,2021-04-16T10:00:00,BMFBOVESPA:TAEE11,32.98700073 +33528,2021-04-19T10:00:00,BMFBOVESPA:TAEE11,33.48816978 +33529,2021-04-20T10:00:00,BMFBOVESPA:TAEE11,33.66892211 +33530,2021-04-22T10:00:00,BMFBOVESPA:TAEE11,33.6524894 +33531,2021-04-23T10:00:00,BMFBOVESPA:TAEE11,33.34028614 +33532,2021-04-26T10:00:00,BMFBOVESPA:TAEE11,33.52103436 +33533,2021-04-27T10:00:00,BMFBOVESPA:TAEE11,33.4224439 +33534,2021-04-28T10:00:00,BMFBOVESPA:TAEE11,33.34850045 +33535,2021-04-29T10:00:00,BMFBOVESPA:TAEE11,33.6442751 +33536,2021-04-30T10:00:00,BMFBOVESPA:TAEE11,34.34262836 +33537,2021-05-03T10:00:00,BMFBOVESPA:TAEE11,34.72877837 +33538,2021-05-04T10:00:00,BMFBOVESPA:TAEE11,34.6712676 +33539,2021-05-05T10:00:00,BMFBOVESPA:TAEE11,35.44966718 +33540,2021-05-06T10:00:00,BMFBOVESPA:TAEE11,34.64499776 +33541,2021-05-07T10:00:00,BMFBOVESPA:TAEE11,34.3531928 +33542,2021-05-10T10:00:00,BMFBOVESPA:TAEE11,33.7430606 +33543,2021-05-11T10:00:00,BMFBOVESPA:TAEE11,33.81380254 +33544,2021-05-12T10:00:00,BMFBOVESPA:TAEE11,33.14176917 +33545,2021-05-13T10:00:00,BMFBOVESPA:TAEE11,33.6900037 +33546,2021-05-14T10:00:00,BMFBOVESPA:TAEE11,35.46735311 +33547,2021-05-17T10:00:00,BMFBOVESPA:TAEE11,35.9271642 +33548,2021-05-18T10:00:00,BMFBOVESPA:TAEE11,35.84758151 +33549,2021-05-19T10:00:00,BMFBOVESPA:TAEE11,35.63961154 +33550,2021-05-20T10:00:00,BMFBOVESPA:TAEE11,35.85814956 +33551,2021-05-21T10:00:00,BMFBOVESPA:TAEE11,35.9856281 +33552,2021-05-24T10:00:00,BMFBOVESPA:TAEE11,36.41359665 +33553,2021-05-25T10:00:00,BMFBOVESPA:TAEE11,36.26790585 +33554,2021-05-26T10:00:00,BMFBOVESPA:TAEE11,36.04936783 +33555,2021-05-27T10:00:00,BMFBOVESPA:TAEE11,35.55766046 +33556,2021-05-28T10:00:00,BMFBOVESPA:TAEE11,35.51213299 +33557,2021-05-31T10:00:00,BMFBOVESPA:TAEE11,35.22985616 +33558,2021-06-01T10:00:00,BMFBOVESPA:TAEE11,36.00384036 +33559,2021-06-02T10:00:00,BMFBOVESPA:TAEE11,35.99473287 +33560,2021-06-04T10:00:00,BMFBOVESPA:TAEE11,36.42270051 +33561,2021-06-07T10:00:00,BMFBOVESPA:TAEE11,36.54107519 +33562,2021-06-08T10:00:00,BMFBOVESPA:TAEE11,36.44091186 +33563,2021-06-09T10:00:00,BMFBOVESPA:TAEE11,36.39538439 +33564,2021-06-10T10:00:00,BMFBOVESPA:TAEE11,36.8324568 +33565,2021-06-11T10:00:00,BMFBOVESPA:TAEE11,36.34985329 +33566,2021-06-14T10:00:00,BMFBOVESPA:TAEE11,36.87798426 +33567,2021-06-15T10:00:00,BMFBOVESPA:TAEE11,37.05099118 +33568,2021-06-16T10:00:00,BMFBOVESPA:TAEE11,36.34074943 +33569,2021-06-17T10:00:00,BMFBOVESPA:TAEE11,36.16774251 +33570,2021-06-18T10:00:00,BMFBOVESPA:TAEE11,35.90367703 +33571,2021-06-21T10:00:00,BMFBOVESPA:TAEE11,35.94010064 +33572,2021-06-22T10:00:00,BMFBOVESPA:TAEE11,35.53034434 +33573,2021-06-23T10:00:00,BMFBOVESPA:TAEE11,35.06595309 +33574,2021-06-24T10:00:00,BMFBOVESPA:TAEE11,34.84741871 +33575,2021-06-25T10:00:00,BMFBOVESPA:TAEE11,34.32839614 +33576,2021-06-28T10:00:00,BMFBOVESPA:TAEE11,34.44677083 +33577,2021-06-29T10:00:00,BMFBOVESPA:TAEE11,33.98237957 +33578,2021-06-30T10:00:00,BMFBOVESPA:TAEE11,33.59994304 +33579,2021-07-01T10:00:00,BMFBOVESPA:TAEE11,33.53620331 +33580,2021-07-02T10:00:00,BMFBOVESPA:TAEE11,34.06433065 +33581,2021-07-05T10:00:00,BMFBOVESPA:TAEE11,34.33749999 +33582,2021-07-06T10:00:00,BMFBOVESPA:TAEE11,34.01880318 +33583,2021-07-07T10:00:00,BMFBOVESPA:TAEE11,34.53782576 +33584,2021-07-08T10:00:00,BMFBOVESPA:TAEE11,34.03701453 +33585,2021-07-12T10:00:00,BMFBOVESPA:TAEE11,34.09164676 +33586,2021-07-13T10:00:00,BMFBOVESPA:TAEE11,34.36481975 +33587,2021-07-14T10:00:00,BMFBOVESPA:TAEE11,34.56514187 +33588,2021-07-15T10:00:00,BMFBOVESPA:TAEE11,34.54693052 +33589,2021-07-16T10:00:00,BMFBOVESPA:TAEE11,34.7836799 +33590,2021-07-19T10:00:00,BMFBOVESPA:TAEE11,34.6288816 +33591,2021-07-20T10:00:00,BMFBOVESPA:TAEE11,35.1023767 +33592,2021-07-21T10:00:00,BMFBOVESPA:TAEE11,35.18432778 +33593,2021-07-22T10:00:00,BMFBOVESPA:TAEE11,35.13880031 +33594,2021-07-23T10:00:00,BMFBOVESPA:TAEE11,34.74725628 +33595,2021-07-26T10:00:00,BMFBOVESPA:TAEE11,34.42855857 +33596,2021-07-27T10:00:00,BMFBOVESPA:TAEE11,34.47408694 +33597,2021-07-28T10:00:00,BMFBOVESPA:TAEE11,34.97489816 +33598,2021-07-29T10:00:00,BMFBOVESPA:TAEE11,34.69262041 +33599,2021-07-30T10:00:00,BMFBOVESPA:TAEE11,34.60156548 +33600,2021-08-02T10:00:00,BMFBOVESPA:TAEE11,36.01294422 +33601,2021-08-03T10:00:00,BMFBOVESPA:TAEE11,35.72156352 +33602,2021-08-04T10:00:00,BMFBOVESPA:TAEE11,35.8035146 +33603,2021-08-05T10:00:00,BMFBOVESPA:TAEE11,35.58498022 +33604,2021-08-06T10:00:00,BMFBOVESPA:TAEE11,35.87636182 +33605,2021-08-09T10:00:00,BMFBOVESPA:TAEE11,36.61391877 +33606,2021-08-10T10:00:00,BMFBOVESPA:TAEE11,36.05847168 +33607,2021-08-11T10:00:00,BMFBOVESPA:TAEE11,36.02205171 +33608,2021-08-12T10:00:00,BMFBOVESPA:TAEE11,35.89456953 +33609,2021-08-13T10:00:00,BMFBOVESPA:TAEE11,35.96741675 +33610,2021-08-16T10:00:00,BMFBOVESPA:TAEE11,36.1040037 +33611,2021-08-17T10:00:00,BMFBOVESPA:TAEE11,36.34985329 +33612,2021-08-18T10:00:00,BMFBOVESPA:TAEE11,35.9856281 +33613,2021-08-19T10:00:00,BMFBOVESPA:TAEE11,36.37717304 +33614,2021-08-20T10:00:00,BMFBOVESPA:TAEE11,36.86888041 +33615,2021-08-23T10:00:00,BMFBOVESPA:TAEE11,36.15863502 +33616,2021-08-24T10:00:00,BMFBOVESPA:TAEE11,36.36806555 +33617,2021-08-25T10:00:00,BMFBOVESPA:TAEE11,36.06758009 +33618,2021-08-26T10:00:00,BMFBOVESPA:TAEE11,34.72904402 +33619,2021-08-27T10:00:00,BMFBOVESPA:TAEE11,34.63798909 +33620,2021-08-30T10:00:00,BMFBOVESPA:TAEE11,34.7836799 +33621,2021-08-31T10:00:00,BMFBOVESPA:TAEE11,34.51961441 +33622,2021-09-01T10:00:00,BMFBOVESPA:TAEE11,34.70172882 +33623,2021-09-02T10:00:00,BMFBOVESPA:TAEE11,34.36481975 +33624,2021-09-03T10:00:00,BMFBOVESPA:TAEE11,34.19180919 +33625,2021-09-06T10:00:00,BMFBOVESPA:TAEE11,34.40123972 +33626,2021-09-08T10:00:00,BMFBOVESPA:TAEE11,33.54530717 +33627,2021-09-09T10:00:00,BMFBOVESPA:TAEE11,33.77294905 +33628,2021-09-10T10:00:00,BMFBOVESPA:TAEE11,33.71831408 +33629,2021-09-13T10:00:00,BMFBOVESPA:TAEE11,34.17359784 +33630,2021-09-14T10:00:00,BMFBOVESPA:TAEE11,34.6288816 +33631,2021-09-15T10:00:00,BMFBOVESPA:TAEE11,34.12807038 +33632,2021-09-16T10:00:00,BMFBOVESPA:TAEE11,34.00059092 +33633,2021-09-17T10:00:00,BMFBOVESPA:TAEE11,33.19018675 +33634,2021-09-20T10:00:00,BMFBOVESPA:TAEE11,33.19018675 +33635,2021-09-21T10:00:00,BMFBOVESPA:TAEE11,33.54530717 +33636,2021-09-22T10:00:00,BMFBOVESPA:TAEE11,33.56351943 +33637,2021-09-23T10:00:00,BMFBOVESPA:TAEE11,33.72742158 +33638,2021-09-24T10:00:00,BMFBOVESPA:TAEE11,33.38140501 +33639,2021-09-27T10:00:00,BMFBOVESPA:TAEE11,33.39961637 +33640,2021-09-28T10:00:00,BMFBOVESPA:TAEE11,33.44514474 +33641,2021-09-29T10:00:00,BMFBOVESPA:TAEE11,33.29945394 +33642,2021-09-30T10:00:00,BMFBOVESPA:TAEE11,32.63473965 +33643,2021-10-01T10:00:00,BMFBOVESPA:TAEE11,32.68026712 +33644,2021-10-04T10:00:00,BMFBOVESPA:TAEE11,32.6165283 +33645,2021-10-05T10:00:00,BMFBOVESPA:TAEE11,32.29783059 +33646,2021-10-06T10:00:00,BMFBOVESPA:TAEE11,32.58010469 +33647,2021-10-07T10:00:00,BMFBOVESPA:TAEE11,32.7257955 +33648,2021-10-08T10:00:00,BMFBOVESPA:TAEE11,33.30856144 +33649,2021-10-11T10:00:00,BMFBOVESPA:TAEE11,33.28124168 +33650,2021-10-13T10:00:00,BMFBOVESPA:TAEE11,34.0734345 +33651,2021-10-14T10:00:00,BMFBOVESPA:TAEE11,34.16449308 +33652,2021-10-15T10:00:00,BMFBOVESPA:TAEE11,34.31928864 +33653,2021-10-18T10:00:00,BMFBOVESPA:TAEE11,34.57424937 +33654,2021-10-19T10:00:00,BMFBOVESPA:TAEE11,34.13717787 +33655,2021-10-20T10:00:00,BMFBOVESPA:TAEE11,34.31928864 +33656,2021-10-21T10:00:00,BMFBOVESPA:TAEE11,34.02790704 +33657,2021-10-22T10:00:00,BMFBOVESPA:TAEE11,33.52709582 +33658,2021-10-25T10:00:00,BMFBOVESPA:TAEE11,33.87311238 +33659,2021-10-26T10:00:00,BMFBOVESPA:TAEE11,33.43603998 +33660,2021-10-27T10:00:00,BMFBOVESPA:TAEE11,33.71831408 +33661,2021-10-28T10:00:00,BMFBOVESPA:TAEE11,33.44514474 +33662,2021-10-29T10:00:00,BMFBOVESPA:TAEE11,33.38140501 +33663,2021-11-01T10:00:00,BMFBOVESPA:TAEE11,33.50888356 +33664,2021-11-03T10:00:00,BMFBOVESPA:TAEE11,34.18270534 +33665,2021-11-04T10:00:00,BMFBOVESPA:TAEE11,33.6454705 +33666,2021-11-05T10:00:00,BMFBOVESPA:TAEE11,33.48156744 +33667,2021-11-08T10:00:00,BMFBOVESPA:TAEE11,33.1992906 +33668,2021-11-09T10:00:00,BMFBOVESPA:TAEE11,33.60904689 +33669,2021-11-10T10:00:00,BMFBOVESPA:TAEE11,34.20091669 +33670,2021-11-11T10:00:00,BMFBOVESPA:TAEE11,33.38140501 +33671,2021-11-12T10:00:00,BMFBOVESPA:TAEE11,33.23571421 +33672,2021-11-16T10:00:00,BMFBOVESPA:TAEE11,32.6256358 +33673,2021-11-17T10:00:00,BMFBOVESPA:TAEE11,32.19766816 +33674,2021-11-18T10:00:00,BMFBOVESPA:TAEE11,32.18855975 +33675,2021-11-19T10:00:00,BMFBOVESPA:TAEE11,32.30693535 +33676,2021-11-22T10:00:00,BMFBOVESPA:TAEE11,32.08840097 +33677,2021-11-23T10:00:00,BMFBOVESPA:TAEE11,32.44352139 +33678,2021-11-24T10:00:00,BMFBOVESPA:TAEE11,32.31604285 +33679,2021-11-25T10:00:00,BMFBOVESPA:TAEE11,32.68937553 +33680,2021-11-26T10:00:00,BMFBOVESPA:TAEE11,32.7257955 +33681,2021-11-29T10:00:00,BMFBOVESPA:TAEE11,33.07181206 +33682,2021-11-30T10:00:00,BMFBOVESPA:TAEE11,32.80774657 +33683,2021-12-01T10:00:00,BMFBOVESPA:TAEE11,32.68937553 +33684,2021-12-02T10:00:00,BMFBOVESPA:TAEE11,33.89132373 +33685,2021-12-03T10:00:00,BMFBOVESPA:TAEE11,34.29197253 +33686,2021-12-06T10:00:00,BMFBOVESPA:TAEE11,34.64709295 +33687,2021-12-07T10:00:00,BMFBOVESPA:TAEE11,34.04956858 +33688,2021-12-08T10:00:00,BMFBOVESPA:TAEE11,33.93575102 +33689,2021-12-09T10:00:00,BMFBOVESPA:TAEE11,33.66069976 +33690,2021-12-10T10:00:00,BMFBOVESPA:TAEE11,33.76502801 +33691,2021-12-13T10:00:00,BMFBOVESPA:TAEE11,34.23925596 +33692,2021-12-14T10:00:00,BMFBOVESPA:TAEE11,34.07802036 +33693,2021-12-15T10:00:00,BMFBOVESPA:TAEE11,34.47636994 +33694,2021-12-16T10:00:00,BMFBOVESPA:TAEE11,34.69451859 +33695,2021-12-17T10:00:00,BMFBOVESPA:TAEE11,34.68503213 +33696,2021-12-20T10:00:00,BMFBOVESPA:TAEE11,34.31513433 +33697,2021-12-21T10:00:00,BMFBOVESPA:TAEE11,34.35307352 +33698,2021-12-22T10:00:00,BMFBOVESPA:TAEE11,34.45740461 +33699,2021-12-23T10:00:00,BMFBOVESPA:TAEE11,34.3341044 +33700,2021-12-27T10:00:00,BMFBOVESPA:TAEE11,34.43843455 +33701,2021-12-28T10:00:00,BMFBOVESPA:TAEE11,34.41946543 +33702,2021-12-29T10:00:00,BMFBOVESPA:TAEE11,34.3341044 +33703,2021-12-30T10:00:00,BMFBOVESPA:TAEE11,34.49534 +33704,2022-01-03T10:00:00,BMFBOVESPA:TAEE11,34.42894809 +33705,2022-01-04T10:00:00,BMFBOVESPA:TAEE11,34.71348391 +33706,2022-01-05T10:00:00,BMFBOVESPA:TAEE11,34.34358706 +33707,2022-01-06T10:00:00,BMFBOVESPA:TAEE11,34.27719515 +33708,2022-01-07T10:00:00,BMFBOVESPA:TAEE11,34.24874337 +33709,2022-01-10T10:00:00,BMFBOVESPA:TAEE11,34.28668255 +33710,2022-01-11T10:00:00,BMFBOVESPA:TAEE11,34.30564788 +33711,2022-01-12T10:00:00,BMFBOVESPA:TAEE11,34.19183412 +33712,2022-01-13T10:00:00,BMFBOVESPA:TAEE11,34.18235145 +33713,2022-01-14T10:00:00,BMFBOVESPA:TAEE11,34.20132057 +33714,2022-01-17T10:00:00,BMFBOVESPA:TAEE11,34.21080418 +33715,2022-01-18T10:00:00,BMFBOVESPA:TAEE11,34.31513433 +33716,2022-01-19T10:00:00,BMFBOVESPA:TAEE11,34.91266249 +33717,2022-01-20T10:00:00,BMFBOVESPA:TAEE11,35.7093664 +33718,2022-01-21T10:00:00,BMFBOVESPA:TAEE11,36.02235495 +33719,2022-01-24T10:00:00,BMFBOVESPA:TAEE11,36.0318414 +33720,2022-01-25T10:00:00,BMFBOVESPA:TAEE11,36.0318414 +33721,2022-01-26T10:00:00,BMFBOVESPA:TAEE11,35.65245715 +33722,2022-01-27T10:00:00,BMFBOVESPA:TAEE11,35.78524097 +33723,2022-01-28T10:00:00,BMFBOVESPA:TAEE11,35.75678824 +33724,2022-01-31T10:00:00,BMFBOVESPA:TAEE11,36.20255967 +33725,2022-02-01T10:00:00,BMFBOVESPA:TAEE11,35.67142721 +33726,2022-02-02T10:00:00,BMFBOVESPA:TAEE11,35.58606523 +33727,2022-02-03T10:00:00,BMFBOVESPA:TAEE11,35.9275103 +33728,2022-02-04T10:00:00,BMFBOVESPA:TAEE11,35.7093664 +33729,2022-02-07T10:00:00,BMFBOVESPA:TAEE11,35.69987899 +33730,2022-02-08T10:00:00,BMFBOVESPA:TAEE11,35.548127 +33731,2022-02-09T10:00:00,BMFBOVESPA:TAEE11,35.74730179 +33732,2022-02-10T10:00:00,BMFBOVESPA:TAEE11,35.90854119 +33733,2022-02-11T10:00:00,BMFBOVESPA:TAEE11,35.68090987 +33734,2022-02-14T10:00:00,BMFBOVESPA:TAEE11,35.548127 +33735,2022-02-15T10:00:00,BMFBOVESPA:TAEE11,35.84214927 +33736,2022-02-16T10:00:00,BMFBOVESPA:TAEE11,35.47225242 +33737,2022-02-17T10:00:00,BMFBOVESPA:TAEE11,35.43431324 +33738,2022-02-18T10:00:00,BMFBOVESPA:TAEE11,35.75678824 +33739,2022-02-21T10:00:00,BMFBOVESPA:TAEE11,35.89905378 +33740,2022-02-22T10:00:00,BMFBOVESPA:TAEE11,36.84750968 +33741,2022-02-23T10:00:00,BMFBOVESPA:TAEE11,37.62524351 +33742,2022-02-24T10:00:00,BMFBOVESPA:TAEE11,37.60627819 +33743,2022-02-25T10:00:00,BMFBOVESPA:TAEE11,37.397616 +33744,2022-03-02T10:00:00,BMFBOVESPA:TAEE11,37.8244221 +33745,2022-03-03T10:00:00,BMFBOVESPA:TAEE11,37.69163922 +33746,2022-03-04T10:00:00,BMFBOVESPA:TAEE11,39.19019764 +33747,2022-03-07T10:00:00,BMFBOVESPA:TAEE11,38.36504196 +33748,2022-03-08T10:00:00,BMFBOVESPA:TAEE11,37.93823586 +33749,2022-03-09T10:00:00,BMFBOVESPA:TAEE11,38.82029984 +33750,2022-03-10T10:00:00,BMFBOVESPA:TAEE11,38.96257012 +33751,2022-03-11T10:00:00,BMFBOVESPA:TAEE11,38.74442147 +33752,2022-03-14T10:00:00,BMFBOVESPA:TAEE11,38.55473409 +33753,2022-03-15T10:00:00,BMFBOVESPA:TAEE11,39.10483661 +33754,2022-03-16T10:00:00,BMFBOVESPA:TAEE11,39.21864942 +33755,2022-03-17T10:00:00,BMFBOVESPA:TAEE11,39.59803367 +33756,2022-03-18T10:00:00,BMFBOVESPA:TAEE11,40.29040648 +33757,2022-03-21T10:00:00,BMFBOVESPA:TAEE11,40.24298368 +33758,2022-03-22T10:00:00,BMFBOVESPA:TAEE11,40.55597223 +33759,2022-03-23T10:00:00,BMFBOVESPA:TAEE11,40.62236794 +33760,2022-03-24T10:00:00,BMFBOVESPA:TAEE11,41.56133738 +33761,2022-03-25T10:00:00,BMFBOVESPA:TAEE11,42.1114437 +33762,2022-03-28T10:00:00,BMFBOVESPA:TAEE11,41.93123423 +33763,2022-03-29T10:00:00,BMFBOVESPA:TAEE11,41.46649274 +33764,2022-03-30T10:00:00,BMFBOVESPA:TAEE11,41.47597635 +33765,2022-03-31T10:00:00,BMFBOVESPA:TAEE11,41.86484232 +33766,2022-04-01T10:00:00,BMFBOVESPA:TAEE11,41.96917342 +33767,2022-04-04T10:00:00,BMFBOVESPA:TAEE11,42.28216576 +33768,2022-04-05T10:00:00,BMFBOVESPA:TAEE11,41.86484232 +33769,2022-04-06T10:00:00,BMFBOVESPA:TAEE11,41.72257678 +33770,2022-04-07T10:00:00,BMFBOVESPA:TAEE11,41.76051217 +33771,2022-04-08T10:00:00,BMFBOVESPA:TAEE11,42.04505178 +33772,2022-04-11T10:00:00,BMFBOVESPA:TAEE11,41.9027815 +33773,2022-04-12T10:00:00,BMFBOVESPA:TAEE11,42.22525651 +33774,2022-04-13T10:00:00,BMFBOVESPA:TAEE11,41.86484232 +33775,2022-04-14T10:00:00,BMFBOVESPA:TAEE11,42.01659526 +33776,2022-04-18T10:00:00,BMFBOVESPA:TAEE11,42.41494864 +33777,2022-04-19T10:00:00,BMFBOVESPA:TAEE11,41.87432972 +33778,2022-04-20T10:00:00,BMFBOVESPA:TAEE11,42.28216576 +33779,2022-04-22T10:00:00,BMFBOVESPA:TAEE11,42.07350451 +33780,2022-04-25T10:00:00,BMFBOVESPA:TAEE11,42.689998 +33781,2022-04-26T10:00:00,BMFBOVESPA:TAEE11,43.1168041 +33782,2022-04-27T10:00:00,BMFBOVESPA:TAEE11,43.39185726 +33783,2022-04-28T10:00:00,BMFBOVESPA:TAEE11,42.76587637 +33784,2022-04-29T10:00:00,BMFBOVESPA:TAEE11,41.71309032 +33785,2022-05-02T10:00:00,BMFBOVESPA:TAEE11,41.30525334 +33786,2022-05-03T10:00:00,BMFBOVESPA:TAEE11,41.87432972 +33787,2022-05-04T10:00:00,BMFBOVESPA:TAEE11,42.82278562 +33788,2022-05-05T10:00:00,BMFBOVESPA:TAEE11,42.28216576 +33789,2022-05-06T10:00:00,BMFBOVESPA:TAEE11,42.41494864 +33790,2022-05-09T10:00:00,BMFBOVESPA:TAEE11,42.689998 +33791,2022-05-10T10:00:00,BMFBOVESPA:TAEE11,41.099998 +33792,2022-05-11T10:00:00,BMFBOVESPA:TAEE11,40.209999 +33793,2022-05-12T10:00:00,BMFBOVESPA:TAEE11,40.720001 +33794,2022-05-13T10:00:00,BMFBOVESPA:TAEE11,40.330002 +33795,2022-05-16T10:00:00,BMFBOVESPA:TAEE11,40.349998 +33796,2022-05-17T10:00:00,BMFBOVESPA:TAEE11,40.740002 +33797,2022-05-18T10:00:00,BMFBOVESPA:TAEE11,41.0 +33798,2022-05-19T10:00:00,BMFBOVESPA:TAEE11,41.07 +33799,2022-05-20T10:00:00,BMFBOVESPA:TAEE11,40.799999 +33800,2022-05-23T10:00:00,BMFBOVESPA:TAEE11,40.889999 +33801,2022-05-24T10:00:00,BMFBOVESPA:TAEE11,41.849998 +33802,2022-05-25T10:00:00,BMFBOVESPA:TAEE11,41.560001 +33803,2022-05-26T10:00:00,BMFBOVESPA:TAEE11,40.41 +33804,2022-05-27T10:00:00,BMFBOVESPA:TAEE11,40.009998 +33805,2022-05-30T10:00:00,BMFBOVESPA:TAEE11,40.029999 +33806,2022-05-31T10:00:00,BMFBOVESPA:TAEE11,40.380001 +33807,2022-06-01T10:00:00,BMFBOVESPA:TAEE11,40.189999 +33808,2022-06-02T10:00:00,BMFBOVESPA:TAEE11,40.77 +33809,2022-06-03T10:00:00,BMFBOVESPA:TAEE11,41.27 +33810,2022-06-06T10:00:00,BMFBOVESPA:TAEE11,40.93 +33811,2022-06-07T10:00:00,BMFBOVESPA:TAEE11,40.400002 +33812,2022-06-08T10:00:00,BMFBOVESPA:TAEE11,40.48 +33813,2022-06-09T10:00:00,BMFBOVESPA:TAEE11,40.52 +33814,2022-06-10T10:00:00,BMFBOVESPA:TAEE11,40.34 +33815,2022-06-13T10:00:00,BMFBOVESPA:TAEE11,40.459999 +33816,2022-06-14T10:00:00,BMFBOVESPA:TAEE11,40.389999 +33817,2022-06-15T10:00:00,BMFBOVESPA:TAEE11,40.400002 +33818,2022-06-17T10:00:00,BMFBOVESPA:TAEE11,40.02 +33819,2022-06-20T10:00:00,BMFBOVESPA:TAEE11,40.189999 +33820,2022-06-21T10:00:00,BMFBOVESPA:TAEE11,39.799999 +33821,2022-06-22T10:00:00,BMFBOVESPA:TAEE11,39.689999 +33822,2022-06-23T10:00:00,BMFBOVESPA:TAEE11,39.220001 +33823,2022-06-24T10:00:00,BMFBOVESPA:TAEE11,39.0 +33824,2022-06-27T10:00:00,BMFBOVESPA:TAEE11,39.09 +33825,2022-06-28T10:00:00,BMFBOVESPA:TAEE11,39.330002 +33826,2022-06-29T10:00:00,BMFBOVESPA:TAEE11,38.580002 +33827,2022-06-30T10:00:00,BMFBOVESPA:TAEE11,38.619999 +33828,2022-07-01T10:00:00,BMFBOVESPA:TAEE11,39.279999 +33829,2022-07-04T10:00:00,BMFBOVESPA:TAEE11,38.650002 +33830,2022-07-05T10:00:00,BMFBOVESPA:TAEE11,38.470001 +33831,2022-07-06T10:00:00,BMFBOVESPA:TAEE11,38.740002 +33832,2022-07-07T10:00:00,BMFBOVESPA:TAEE11,39.18 +33833,2022-07-08T10:00:00,BMFBOVESPA:TAEE11,39.080002 +33834,2022-07-11T10:00:00,BMFBOVESPA:TAEE11,39.110001 +33835,2022-07-12T10:00:00,BMFBOVESPA:TAEE11,39.169998 +33836,2022-07-13T10:00:00,BMFBOVESPA:TAEE11,39.09 +33837,2022-07-14T10:00:00,BMFBOVESPA:TAEE11,39.57 +33838,2022-07-15T10:00:00,BMFBOVESPA:TAEE11,39.599998 +33839,2022-07-18T10:00:00,BMFBOVESPA:TAEE11,39.470001 +33840,2022-07-19T10:00:00,BMFBOVESPA:TAEE11,39.27 +33841,2022-07-20T10:00:00,BMFBOVESPA:TAEE11,39.470001 +33842,2022-07-21T10:00:00,BMFBOVESPA:TAEE11,39.650002 +33843,2022-07-22T10:00:00,BMFBOVESPA:TAEE11,40.25 +33844,2022-07-25T10:00:00,BMFBOVESPA:TAEE11,40.619999 +33845,2022-07-26T10:00:00,BMFBOVESPA:TAEE11,40.41 +33846,2022-07-27T10:00:00,BMFBOVESPA:TAEE11,40.450001 +33847,2022-07-28T10:00:00,BMFBOVESPA:TAEE11,40.59 +33848,2022-07-29T10:00:00,BMFBOVESPA:TAEE11,40.459999 +33849,2022-08-01T10:00:00,BMFBOVESPA:TAEE11,40.849998 +33850,2022-08-02T10:00:00,BMFBOVESPA:TAEE11,41.27 +33851,2022-08-03T10:00:00,BMFBOVESPA:TAEE11,41.27 +33852,2022-08-04T10:00:00,BMFBOVESPA:TAEE11,41.82 +33853,2022-08-05T10:00:00,BMFBOVESPA:TAEE11,42.16 +33854,2022-08-08T10:00:00,BMFBOVESPA:TAEE11,42.59 +33855,2022-08-09T10:00:00,BMFBOVESPA:TAEE11,43.099998 +33856,2022-08-10T10:00:00,BMFBOVESPA:TAEE11,43.150002 +33857,2022-08-11T10:00:00,BMFBOVESPA:TAEE11,42.150002 +33858,2022-08-12T10:00:00,BMFBOVESPA:TAEE11,42.66 +33859,2022-08-15T10:00:00,BMFBOVESPA:TAEE11,43.380001 +33860,2022-08-16T10:00:00,BMFBOVESPA:TAEE11,41.400002 +33861,2022-08-17T10:00:00,BMFBOVESPA:TAEE11,42.040001 +33862,2022-08-18T10:00:00,BMFBOVESPA:TAEE11,41.900002 +33863,2022-08-19T10:00:00,BMFBOVESPA:TAEE11,41.5 +33864,2022-08-22T10:00:00,BMFBOVESPA:TAEE11,41.459999 +33865,2022-08-23T10:00:00,BMFBOVESPA:TAEE11,41.34 +33866,2022-08-24T10:00:00,BMFBOVESPA:TAEE11,40.919998 +33867,2022-08-25T10:00:00,BMFBOVESPA:TAEE11,40.369999 +33868,2022-08-26T10:00:00,BMFBOVESPA:TAEE11,40.240002 +33869,2022-08-29T10:00:00,BMFBOVESPA:TAEE11,40.720001 +33870,2022-08-30T10:00:00,BMFBOVESPA:TAEE11,40.709999 +33871,2022-08-31T10:00:00,BMFBOVESPA:TAEE11,41.68 +33872,2022-09-01T10:00:00,BMFBOVESPA:TAEE11,42.259998 +33873,2022-09-02T10:00:00,BMFBOVESPA:TAEE11,42.119999 +33874,2022-09-05T10:00:00,BMFBOVESPA:TAEE11,42.259998 +33875,2022-09-06T10:00:00,BMFBOVESPA:TAEE11,42.0 +33876,2022-09-08T10:00:00,BMFBOVESPA:TAEE11,41.720001 +33877,2022-09-09T10:00:00,BMFBOVESPA:TAEE11,41.5 +33878,2022-09-12T10:00:00,BMFBOVESPA:TAEE11,41.490002 +33879,2022-09-13T10:00:00,BMFBOVESPA:TAEE11,41.150002 +33880,2022-09-14T10:00:00,BMFBOVESPA:TAEE11,41.080002 +33881,2022-09-15T10:00:00,BMFBOVESPA:TAEE11,40.84 +33882,2022-09-16T10:00:00,BMFBOVESPA:TAEE11,40.650002 +33883,2022-09-19T10:00:00,BMFBOVESPA:TAEE11,40.939999 +33884,2022-09-20T10:00:00,BMFBOVESPA:TAEE11,41.299999 +33885,2022-09-21T10:00:00,BMFBOVESPA:TAEE11,41.66 +33886,2022-09-22T10:00:00,BMFBOVESPA:TAEE11,41.77 +33887,2022-09-23T10:00:00,BMFBOVESPA:TAEE11,41.830002 +33888,2022-09-26T10:00:00,BMFBOVESPA:TAEE11,40.84 +33889,2022-09-27T10:00:00,BMFBOVESPA:TAEE11,39.950001 +33890,2022-09-28T10:00:00,BMFBOVESPA:TAEE11,39.290001 +33891,2022-09-29T10:00:00,BMFBOVESPA:TAEE11,38.529999 +33892,2022-09-30T10:00:00,BMFBOVESPA:TAEE11,38.950001 +33893,2022-10-03T10:00:00,BMFBOVESPA:TAEE11,40.049999 +33894,2022-10-04T10:00:00,BMFBOVESPA:TAEE11,39.639999 +33895,2022-10-05T10:00:00,BMFBOVESPA:TAEE11,39.59 +33896,2022-10-06T10:00:00,BMFBOVESPA:TAEE11,39.709999 +33897,2022-10-07T10:00:00,BMFBOVESPA:TAEE11,39.959999 +33898,2022-10-10T10:00:00,BMFBOVESPA:TAEE11,40.040001 +33899,2022-10-11T10:00:00,BMFBOVESPA:TAEE11,39.75 +33900,2022-10-13T10:00:00,BMFBOVESPA:TAEE11,39.07 +33901,2022-10-14T10:00:00,BMFBOVESPA:TAEE11,38.849998 +33902,2022-10-17T10:00:00,BMFBOVESPA:TAEE11,38.720001 +33903,2022-10-18T10:00:00,BMFBOVESPA:TAEE11,38.950001 +33904,2022-10-19T10:00:00,BMFBOVESPA:TAEE11,39.049999 +33905,2022-10-20T10:00:00,BMFBOVESPA:TAEE11,39.130001 +33906,2022-10-21T10:00:00,BMFBOVESPA:TAEE11,39.93 +33907,2022-10-24T10:00:00,BMFBOVESPA:TAEE11,40.259998 +33908,2022-10-25T10:00:00,BMFBOVESPA:TAEE11,40.130001 +33909,2022-10-26T10:00:00,BMFBOVESPA:TAEE11,39.279999 +33910,2022-10-27T10:00:00,BMFBOVESPA:TAEE11,39.630001 +33911,2022-10-28T10:00:00,BMFBOVESPA:TAEE11,39.529999 +33912,2022-10-31T10:00:00,BMFBOVESPA:TAEE11,40.189999 +33913,2022-11-01T10:00:00,BMFBOVESPA:TAEE11,39.880001 +33914,2022-11-03T10:00:00,BMFBOVESPA:TAEE11,39.450001 +33915,2022-11-04T10:00:00,BMFBOVESPA:TAEE11,39.509998 +33916,2022-11-07T10:00:00,BMFBOVESPA:TAEE11,39.02 +33917,2022-11-08T10:00:00,BMFBOVESPA:TAEE11,39.279999 +33918,2022-11-09T10:00:00,BMFBOVESPA:TAEE11,39.200001 +33919,2022-11-10T10:00:00,BMFBOVESPA:TAEE11,38.610001 +33920,2022-11-11T10:00:00,BMFBOVESPA:TAEE11,39.509998 +33921,2022-11-14T10:00:00,BMFBOVESPA:TAEE11,40.040001 +33922,2022-11-16T10:00:00,BMFBOVESPA:TAEE11,37.110001 +33923,2022-11-17T10:00:00,BMFBOVESPA:TAEE11,37.130001 +33924,2022-11-18T10:00:00,BMFBOVESPA:TAEE11,37.029999 +33925,2022-11-21T10:00:00,BMFBOVESPA:TAEE11,37.040001 +33926,2022-11-22T10:00:00,BMFBOVESPA:TAEE11,36.900002 +33927,2022-11-23T10:00:00,BMFBOVESPA:TAEE11,36.709999 +33928,2022-11-24T10:00:00,BMFBOVESPA:TAEE11,37.18 +33929,2022-11-25T10:00:00,BMFBOVESPA:TAEE11,36.419998 +33930,2022-11-28T10:00:00,BMFBOVESPA:TAEE11,36.07 +33931,2022-11-29T10:00:00,BMFBOVESPA:TAEE11,36.0 +33932,2022-11-30T10:00:00,BMFBOVESPA:TAEE11,34.540001 +33933,2022-12-01T10:00:00,BMFBOVESPA:TAEE11,35.150002 +33934,2022-12-02T10:00:00,BMFBOVESPA:TAEE11,35.200001 +33935,2022-12-05T10:00:00,BMFBOVESPA:TAEE11,34.689999 +33936,2022-12-06T10:00:00,BMFBOVESPA:TAEE11,35.110001 +33937,2022-12-07T10:00:00,BMFBOVESPA:TAEE11,35.400002 +33938,2022-12-08T10:00:00,BMFBOVESPA:TAEE11,35.060001 +33939,2022-12-09T10:00:00,BMFBOVESPA:TAEE11,34.779999 +33940,2022-12-12T10:00:00,BMFBOVESPA:TAEE11,34.700001 +33941,2022-12-13T10:00:00,BMFBOVESPA:TAEE11,33.73 +33942,2022-12-14T10:00:00,BMFBOVESPA:TAEE11,33.27 +33943,2022-12-15T10:00:00,BMFBOVESPA:TAEE11,33.57 +33944,2022-12-16T10:00:00,BMFBOVESPA:TAEE11,32.91 +33945,2022-12-19T10:00:00,BMFBOVESPA:TAEE11,33.27 +33946,2022-12-20T10:00:00,BMFBOVESPA:TAEE11,33.549999 +33947,2022-12-21T10:00:00,BMFBOVESPA:TAEE11,33.849998 +33948,2022-12-22T10:00:00,BMFBOVESPA:TAEE11,34.650002 +33949,2022-12-23T10:00:00,BMFBOVESPA:TAEE11,34.860001 +33950,2022-12-26T10:00:00,BMFBOVESPA:TAEE11,34.57 +33951,2022-12-27T10:00:00,BMFBOVESPA:TAEE11,34.34 +33952,2022-12-28T10:00:00,BMFBOVESPA:TAEE11,34.700001 +33953,2022-12-29T10:00:00,BMFBOVESPA:TAEE11,34.669998 +33954,2023-01-02T10:00:00,BMFBOVESPA:TAEE11,34.34 +33955,2023-01-03T10:00:00,BMFBOVESPA:TAEE11,33.860001 +33956,2023-01-04T10:00:00,BMFBOVESPA:TAEE11,34.029999 +33957,2023-01-05T10:00:00,BMFBOVESPA:TAEE11,34.040001 +33958,2023-01-06T10:00:00,BMFBOVESPA:TAEE11,35.330002 +33959,2023-01-09T10:00:00,BMFBOVESPA:TAEE11,35.740002 +33960,2023-01-10T10:00:00,BMFBOVESPA:TAEE11,35.869999 +33961,2023-01-11T10:00:00,BMFBOVESPA:TAEE11,34.84 +33962,2023-01-12T10:00:00,BMFBOVESPA:TAEE11,34.93 +33963,2023-01-13T10:00:00,BMFBOVESPA:TAEE11,34.77 +33964,2023-01-16T10:00:00,BMFBOVESPA:TAEE11,34.790001 +33965,2023-01-17T10:00:00,BMFBOVESPA:TAEE11,35.040001 +33966,2023-01-18T10:00:00,BMFBOVESPA:TAEE11,35.02 +33967,2023-01-19T10:00:00,BMFBOVESPA:TAEE11,35.459999 +33968,2023-01-20T10:00:00,BMFBOVESPA:TAEE11,35.310001 +33969,2023-01-23T10:00:00,BMFBOVESPA:TAEE11,35.349998 +33970,2023-01-24T10:00:00,BMFBOVESPA:TAEE11,35.720001 +33971,2023-01-25T10:00:00,BMFBOVESPA:TAEE11,35.740002 +33972,2023-01-26T10:00:00,BMFBOVESPA:TAEE11,36.060001 +33973,2023-01-27T10:00:00,BMFBOVESPA:TAEE11,36.310001 +33974,2023-01-30T10:00:00,BMFBOVESPA:TAEE11,36.439999 +33975,2023-01-31T10:00:00,BMFBOVESPA:TAEE11,37.060001 +33976,2023-02-01T10:00:00,BMFBOVESPA:TAEE11,36.200001 +33977,2023-02-02T10:00:00,BMFBOVESPA:TAEE11,36.169998 +33978,2023-02-03T10:00:00,BMFBOVESPA:TAEE11,35.68 +33979,2023-02-06T10:00:00,BMFBOVESPA:TAEE11,36.07 +33980,2023-02-07T10:00:00,BMFBOVESPA:TAEE11,35.59 +33981,2023-02-08T10:00:00,BMFBOVESPA:TAEE11,36.049999 +33982,2023-02-09T10:00:00,BMFBOVESPA:TAEE11,35.57 +33983,2023-02-10T10:00:00,BMFBOVESPA:TAEE11,35.970001 +33984,2023-02-13T10:00:00,BMFBOVESPA:TAEE11,36.25 +33985,2023-02-14T10:00:00,BMFBOVESPA:TAEE11,35.98 +33986,2023-02-15T10:00:00,BMFBOVESPA:TAEE11,35.880001 +33987,2023-02-16T10:00:00,BMFBOVESPA:TAEE11,35.84 +33988,2023-02-17T10:00:00,BMFBOVESPA:TAEE11,35.919998 +33989,2023-02-22T13:00:00,BMFBOVESPA:TAEE11,35.68 +33990,2023-02-23T10:00:00,BMFBOVESPA:TAEE11,35.650002 +33991,2023-02-24T10:00:00,BMFBOVESPA:TAEE11,35.25 +33992,2023-02-27T10:00:00,BMFBOVESPA:TAEE11,35.419998 +33993,2023-02-28T10:00:00,BMFBOVESPA:TAEE11,35.490002 +33994,2023-03-01T10:00:00,BMFBOVESPA:TAEE11,35.630001 +33995,2023-03-02T10:00:00,BMFBOVESPA:TAEE11,35.549999 +33996,2023-03-03T10:00:00,BMFBOVESPA:TAEE11,35.639999 +33997,2023-03-06T10:00:00,BMFBOVESPA:TAEE11,35.880001 +33998,2023-03-07T10:00:00,BMFBOVESPA:TAEE11,35.950001 +33999,2023-03-08T10:00:00,BMFBOVESPA:TAEE11,36.139999 +34000,2023-03-09T10:00:00,BMFBOVESPA:TAEE11,35.900002 +34001,2023-03-10T10:00:00,BMFBOVESPA:TAEE11,35.98 +34002,2023-03-13T10:00:00,BMFBOVESPA:TAEE11,36.349998 +34003,2023-03-14T10:00:00,BMFBOVESPA:TAEE11,36.599998 +34004,2023-03-15T10:00:00,BMFBOVESPA:TAEE11,37.25 +34005,2023-03-16T10:00:00,BMFBOVESPA:TAEE11,35.75 +34006,2023-03-17T10:00:00,BMFBOVESPA:TAEE11,35.48 +34007,2023-03-20T10:00:00,BMFBOVESPA:TAEE11,35.549999 +34008,2023-03-21T10:00:00,BMFBOVESPA:TAEE11,34.849998 +34009,2023-03-22T10:00:00,BMFBOVESPA:TAEE11,34.689999 +34010,2023-03-23T10:00:00,BMFBOVESPA:TAEE11,34.5 +34011,2023-03-24T10:00:00,BMFBOVESPA:TAEE11,35.0 +34012,2023-03-27T10:00:00,BMFBOVESPA:TAEE11,34.970001 +34013,2023-03-28T10:00:00,BMFBOVESPA:TAEE11,35.029999 +34014,2023-03-29T10:00:00,BMFBOVESPA:TAEE11,34.919998 +34015,2023-03-30T10:00:00,BMFBOVESPA:TAEE11,34.849998 +34016,2023-03-31T10:00:00,BMFBOVESPA:TAEE11,34.830002 +34017,2023-04-03T10:00:00,BMFBOVESPA:TAEE11,34.650002 +34018,2023-04-04T10:00:00,BMFBOVESPA:TAEE11,35.18 +34019,2023-04-05T10:00:00,BMFBOVESPA:TAEE11,35.18 +34020,2023-04-06T10:00:00,BMFBOVESPA:TAEE11,35.049999 +34021,2023-04-10T10:00:00,BMFBOVESPA:TAEE11,33.950001 +34022,2023-04-11T10:00:00,BMFBOVESPA:TAEE11,33.939999 +34023,2023-04-12T10:00:00,BMFBOVESPA:TAEE11,34.700001 +34024,2023-04-13T10:00:00,BMFBOVESPA:TAEE11,34.950001 +34025,2023-04-14T10:00:00,BMFBOVESPA:TAEE11,34.799999 +34026,2023-04-17T10:00:00,BMFBOVESPA:TAEE11,35.360001 +34027,2023-04-18T10:00:00,BMFBOVESPA:TAEE11,35.110001 +34028,2023-04-19T10:00:00,BMFBOVESPA:TAEE11,34.73 +34029,2023-04-20T10:00:00,BMFBOVESPA:TAEE11,34.650002 +34030,2023-04-24T10:00:00,BMFBOVESPA:TAEE11,35.439999 +34031,2023-04-25T10:00:00,BMFBOVESPA:TAEE11,35.450001 +34032,2023-04-26T10:00:00,BMFBOVESPA:TAEE11,35.130001 +34033,2023-04-27T10:00:00,BMFBOVESPA:TAEE11,35.32 +34034,2023-04-28T10:00:00,BMFBOVESPA:TAEE11,36.470001 +34035,2023-05-02T10:00:00,BMFBOVESPA:TAEE11,36.080002 +34036,2023-05-03T10:00:00,BMFBOVESPA:TAEE11,36.09 +34037,2023-05-04T10:00:00,BMFBOVESPA:TAEE11,35.689999 +34038,2023-05-05T10:00:00,BMFBOVESPA:TAEE11,35.93 +34039,2023-05-08T10:00:00,BMFBOVESPA:TAEE11,36.040001 +34040,2023-05-09T10:00:00,BMFBOVESPA:TAEE11,36.25 +34041,2023-05-10T10:00:00,BMFBOVESPA:TAEE11,36.549999 +34042,2023-05-11T10:00:00,BMFBOVESPA:TAEE11,37.07 +34043,2023-05-12T10:00:00,BMFBOVESPA:TAEE11,37.189999 +34044,2023-05-15T10:00:00,BMFBOVESPA:TAEE11,37.169998 +34045,2023-05-16T10:00:00,BMFBOVESPA:TAEE11,37.02 +34046,2023-05-17T10:00:00,BMFBOVESPA:TAEE11,37.09 +34047,2023-05-18T10:00:00,BMFBOVESPA:TAEE11,37.16 +34048,2023-05-19T10:00:00,BMFBOVESPA:TAEE11,37.080002 +34049,2023-05-22T10:00:00,BMFBOVESPA:TAEE11,37.080002 +34050,2023-05-23T10:00:00,BMFBOVESPA:TAEE11,37.25 +34051,2023-05-24T10:00:00,BMFBOVESPA:TAEE11,37.330002 +34052,2023-05-25T10:00:00,BMFBOVESPA:TAEE11,37.619999 +34053,2023-05-26T10:00:00,BMFBOVESPA:TAEE11,37.68 +34054,2023-05-29T10:00:00,BMFBOVESPA:TAEE11,37.860001 +34055,2023-05-30T10:00:00,BMFBOVESPA:TAEE11,37.59 +34056,2023-05-31T10:00:00,BMFBOVESPA:TAEE11,36.919998 +34057,2023-06-01T10:00:00,BMFBOVESPA:TAEE11,37.080002 +34058,2023-06-02T10:00:00,BMFBOVESPA:TAEE11,36.93 +34059,2023-06-05T10:00:00,BMFBOVESPA:TAEE11,36.669998 +34060,2023-06-06T10:00:00,BMFBOVESPA:TAEE11,37.360001 +34061,2023-06-07T10:00:00,BMFBOVESPA:TAEE11,37.459999 +34062,2023-06-09T10:00:00,BMFBOVESPA:TAEE11,38.009998 +34063,2023-06-12T10:00:00,BMFBOVESPA:TAEE11,38.16 +34064,2023-06-13T10:00:00,BMFBOVESPA:TAEE11,37.650002 +34065,2023-06-14T10:00:00,BMFBOVESPA:TAEE11,38.110001 +34066,2023-06-15T10:00:00,BMFBOVESPA:TAEE11,38.009998 +34067,2023-06-16T10:00:00,BMFBOVESPA:TAEE11,37.389999 +34068,2023-06-19T10:00:00,BMFBOVESPA:TAEE11,37.810001 +34069,2023-06-20T10:00:00,BMFBOVESPA:TAEE11,37.830002 +34070,2023-06-21T10:00:00,BMFBOVESPA:TAEE11,37.849998 +34071,2023-06-22T10:00:00,BMFBOVESPA:TAEE11,37.490002 +34072,2023-06-23T10:00:00,BMFBOVESPA:TAEE11,38.049999 +34073,2023-06-26T10:00:00,BMFBOVESPA:TAEE11,37.810001 +34074,2023-06-27T10:00:00,BMFBOVESPA:TAEE11,37.459999 +34075,2023-06-28T10:00:00,BMFBOVESPA:TAEE11,37.279999 +34076,2023-06-29T10:00:00,BMFBOVESPA:TAEE11,37.169998 +34077,2023-06-30T10:00:00,BMFBOVESPA:TAEE11,37.639999 +34078,2023-07-03T10:00:00,BMFBOVESPA:TAEE11,37.509998 +34079,2023-07-04T10:00:00,BMFBOVESPA:TAEE11,37.400002 +34080,2023-07-05T10:00:00,BMFBOVESPA:TAEE11,37.119999 +34081,2023-07-06T10:00:00,BMFBOVESPA:TAEE11,37.029999 +34082,2023-07-07T10:00:00,BMFBOVESPA:TAEE11,37.169998 +34083,2023-07-10T10:00:00,BMFBOVESPA:TAEE11,36.75 +34084,2023-07-11T10:00:00,BMFBOVESPA:TAEE11,36.48 +34085,2023-07-12T10:00:00,BMFBOVESPA:TAEE11,36.220001 +34086,2023-07-13T10:00:00,BMFBOVESPA:TAEE11,36.220001 +34087,2023-07-14T10:00:00,BMFBOVESPA:TAEE11,36.169998 +34088,2023-07-17T10:00:00,BMFBOVESPA:TAEE11,36.41 +34089,2023-07-18T10:00:00,BMFBOVESPA:TAEE11,36.360001 +34090,2023-07-19T10:00:00,BMFBOVESPA:TAEE11,36.189999 +34091,2023-07-20T10:00:00,BMFBOVESPA:TAEE11,36.380001 +34092,2023-07-21T10:00:00,BMFBOVESPA:TAEE11,36.610001 +34093,2023-07-24T10:00:00,BMFBOVESPA:TAEE11,36.75 +34094,2023-07-25T10:00:00,BMFBOVESPA:TAEE11,36.240002 +34095,2023-07-26T10:00:00,BMFBOVESPA:TAEE11,36.32 +34096,2023-07-27T10:00:00,BMFBOVESPA:TAEE11,36.099998 +34097,2023-07-28T10:00:00,BMFBOVESPA:TAEE11,36.189999 +34098,2023-07-31T10:00:00,BMFBOVESPA:TAEE11,36.0 +34099,2023-08-01T10:00:00,BMFBOVESPA:TAEE11,36.130001 +34100,2023-08-02T10:00:00,BMFBOVESPA:TAEE11,36.200001 +34101,2023-08-03T10:00:00,BMFBOVESPA:TAEE11,36.419998 +34102,2023-08-04T10:00:00,BMFBOVESPA:TAEE11,36.5 +34103,2023-08-07T10:00:00,BMFBOVESPA:TAEE11,36.349998 +34104,2023-08-08T10:00:00,BMFBOVESPA:TAEE11,35.310001 +34105,2023-08-09T10:00:00,BMFBOVESPA:TAEE11,34.689999 +34106,2023-08-10T10:00:00,BMFBOVESPA:TAEE11,34.880001 +34107,2023-08-11T10:00:00,BMFBOVESPA:TAEE11,34.830002 +34108,2023-08-14T10:00:00,BMFBOVESPA:TAEE11,34.82 +34109,2023-08-15T10:00:00,BMFBOVESPA:TAEE11,34.5 +34110,2023-08-16T10:00:00,BMFBOVESPA:TAEE11,34.450001 +34111,2023-08-17T10:00:00,BMFBOVESPA:TAEE11,34.5 +34112,2023-08-18T10:00:00,BMFBOVESPA:TAEE11,34.720001 +34113,2023-08-21T10:00:00,BMFBOVESPA:TAEE11,34.450001 +34114,2023-08-22T10:00:00,BMFBOVESPA:TAEE11,34.5 +34115,2023-08-23T10:00:00,BMFBOVESPA:TAEE11,34.57 +34116,2023-08-24T10:00:00,BMFBOVESPA:TAEE11,34.900002 +34117,2023-08-25T10:00:00,BMFBOVESPA:TAEE11,34.77 +34118,2023-08-28T10:00:00,BMFBOVESPA:TAEE11,34.73 +34119,2023-08-29T10:00:00,BMFBOVESPA:TAEE11,34.939999 +34120,2023-08-30T10:00:00,BMFBOVESPA:TAEE11,34.810001 +34121,2023-08-31T10:00:00,BMFBOVESPA:TAEE11,34.200001 +34122,2023-09-01T10:00:00,BMFBOVESPA:TAEE11,34.91 +34123,2023-09-04T10:00:00,BMFBOVESPA:TAEE11,34.860001 +34124,2023-09-05T10:00:00,BMFBOVESPA:TAEE11,34.299999 +34125,2023-09-06T10:00:00,BMFBOVESPA:TAEE11,34.0 +34126,2023-09-08T10:00:00,BMFBOVESPA:TAEE11,34.25 +34127,2023-09-11T10:00:00,BMFBOVESPA:TAEE11,34.700001 +34128,2023-09-12T10:00:00,BMFBOVESPA:TAEE11,34.779999 +34129,2023-09-13T10:00:00,BMFBOVESPA:TAEE11,34.779999 +34130,2023-09-14T10:00:00,BMFBOVESPA:TAEE11,34.919998 +34131,2023-09-15T10:00:00,BMFBOVESPA:TAEE11,35.310001 +34132,2023-09-18T10:00:00,BMFBOVESPA:TAEE11,35.150002 +34133,2023-09-19T10:00:00,BMFBOVESPA:TAEE11,35.009998 +34134,2023-09-20T10:00:00,BMFBOVESPA:TAEE11,35.09 +34135,2023-09-21T10:00:00,BMFBOVESPA:TAEE11,34.98 +34136,2023-09-22T10:00:00,BMFBOVESPA:TAEE11,34.93 +34137,2023-09-25T10:00:00,BMFBOVESPA:TAEE11,34.73 +34138,2023-09-26T10:00:00,BMFBOVESPA:TAEE11,34.470001 +34139,2023-09-27T10:00:00,BMFBOVESPA:TAEE11,34.389999 +34140,2023-09-28T10:00:00,BMFBOVESPA:TAEE11,34.549999 +34141,2023-09-29T10:00:00,BMFBOVESPA:TAEE11,34.560001 +34142,2023-10-02T10:00:00,BMFBOVESPA:TAEE11,34.5 +34143,2023-10-03T10:00:00,BMFBOVESPA:TAEE11,33.830002 +34144,2023-10-04T10:00:00,BMFBOVESPA:TAEE11,34.25 +34145,2023-10-05T10:00:00,BMFBOVESPA:TAEE11,34.240002 +34146,2023-10-06T10:00:00,BMFBOVESPA:TAEE11,34.139999 +34147,2023-10-09T10:00:00,BMFBOVESPA:TAEE11,33.970001 +34148,2023-10-10T10:00:00,BMFBOVESPA:TAEE11,34.16 +34149,2023-10-11T10:00:00,BMFBOVESPA:TAEE11,34.02 +34150,2023-10-13T10:00:00,BMFBOVESPA:TAEE11,33.5 +34151,2023-10-16T10:00:00,BMFBOVESPA:TAEE11,33.779999 +34152,2023-10-17T10:00:00,BMFBOVESPA:TAEE11,33.459999 +34153,2023-10-18T10:00:00,BMFBOVESPA:TAEE11,33.599998 +34154,2023-10-19T10:00:00,BMFBOVESPA:TAEE11,33.77 +34155,2023-10-20T10:00:00,BMFBOVESPA:TAEE11,33.759998 +34156,2023-10-23T10:00:00,BMFBOVESPA:TAEE11,33.889999 +34157,2023-10-24T10:00:00,BMFBOVESPA:TAEE11,33.889999 +34158,2023-10-25T10:00:00,BMFBOVESPA:TAEE11,33.810001 +34159,2023-10-26T10:00:00,BMFBOVESPA:TAEE11,34.310001 +34160,2023-10-27T10:00:00,BMFBOVESPA:TAEE11,33.959999 +34161,2023-10-30T10:00:00,BMFBOVESPA:TAEE11,33.75 +34162,2023-10-31T10:00:00,BMFBOVESPA:TAEE11,33.790001 +34163,2023-11-01T10:00:00,BMFBOVESPA:TAEE11,33.990002 +34164,2023-11-03T10:00:00,BMFBOVESPA:TAEE11,34.73 +34165,2023-11-06T10:00:00,BMFBOVESPA:TAEE11,35.139999 +34166,2023-11-07T10:00:00,BMFBOVESPA:TAEE11,35.73 +34167,2023-11-08T10:00:00,BMFBOVESPA:TAEE11,35.720001 +34168,2023-11-09T10:00:00,BMFBOVESPA:TAEE11,35.66 +34169,2023-11-10T10:00:00,BMFBOVESPA:TAEE11,36.049999 +34170,2023-11-13T10:00:00,BMFBOVESPA:TAEE11,36.290001 +34171,2023-11-14T10:00:00,BMFBOVESPA:TAEE11,36.290001 +34172,2023-11-16T10:00:00,BMFBOVESPA:TAEE11,36.259998 +34173,2023-11-17T10:00:00,BMFBOVESPA:TAEE11,36.119999 +34174,2023-11-20T10:00:00,BMFBOVESPA:TAEE11,36.310001 +34175,2023-11-21T10:00:00,BMFBOVESPA:TAEE11,36.25 +34176,2023-11-22T10:00:00,BMFBOVESPA:TAEE11,36.560001 +34177,2023-11-23T10:00:00,BMFBOVESPA:TAEE11,36.830002 +34178,2023-11-24T10:00:00,BMFBOVESPA:TAEE11,36.650002 +34179,2023-11-27T10:00:00,BMFBOVESPA:TAEE11,36.720001 +34180,2023-11-28T10:00:00,BMFBOVESPA:TAEE11,36.52 +34181,2023-11-29T10:00:00,BMFBOVESPA:TAEE11,36.400002 +34182,2023-11-30T10:00:00,BMFBOVESPA:TAEE11,36.459999 +34183,2023-12-01T10:00:00,BMFBOVESPA:TAEE11,36.490002 +34184,2023-12-04T10:00:00,BMFBOVESPA:TAEE11,36.419998 +34185,2023-12-05T10:00:00,BMFBOVESPA:TAEE11,36.540001 +34186,2023-12-06T10:00:00,BMFBOVESPA:TAEE11,36.310001 +34187,2023-12-07T10:00:00,BMFBOVESPA:TAEE11,35.970001 +34188,2023-12-08T10:00:00,BMFBOVESPA:TAEE11,36.099998 +34189,2023-12-11T10:00:00,BMFBOVESPA:TAEE11,35.810001 +34190,2023-12-12T10:00:00,BMFBOVESPA:TAEE11,35.889999 +34191,2023-12-13T10:00:00,BMFBOVESPA:TAEE11,36.75 +34192,2023-12-14T10:00:00,BMFBOVESPA:TAEE11,36.950001 +34193,2023-12-15T10:00:00,BMFBOVESPA:TAEE11,37.209999 +34194,2023-12-18T10:00:00,BMFBOVESPA:TAEE11,37.0 +34195,2023-12-19T10:00:00,BMFBOVESPA:TAEE11,37.43 +34196,2023-12-20T10:00:00,BMFBOVESPA:TAEE11,37.32 +34197,2023-12-21T10:00:00,BMFBOVESPA:TAEE11,37.349998 +34198,2023-12-22T10:00:00,BMFBOVESPA:TAEE11,37.619999 +34199,2023-12-26T10:00:00,BMFBOVESPA:TAEE11,37.700001 +34200,2023-12-27T10:00:00,BMFBOVESPA:TAEE11,37.759998 +34201,2023-12-28T10:00:00,BMFBOVESPA:TAEE11,38.380001 +34202,2024-01-02T10:00:00,BMFBOVESPA:TAEE11,38.130001 +34203,2024-01-03T10:00:00,BMFBOVESPA:TAEE11,38.369999 +34204,2024-01-04T10:00:00,BMFBOVESPA:TAEE11,37.400002 +34205,2024-01-05T10:00:00,BMFBOVESPA:TAEE11,37.599998 +34206,2024-01-08T10:00:00,BMFBOVESPA:TAEE11,37.400002 +34207,2024-01-09T10:00:00,BMFBOVESPA:TAEE11,37.84 +34208,2024-01-10T10:00:00,BMFBOVESPA:TAEE11,37.720001 +34209,2024-01-11T10:00:00,BMFBOVESPA:TAEE11,37.450001 +34210,2024-01-12T10:00:00,BMFBOVESPA:TAEE11,37.580002 +34211,2024-01-15T10:00:00,BMFBOVESPA:TAEE11,37.849998 +34212,2024-01-16T10:00:00,BMFBOVESPA:TAEE11,37.650002 +34213,2024-01-17T10:00:00,BMFBOVESPA:TAEE11,37.630001 +34214,2024-01-18T10:00:00,BMFBOVESPA:TAEE11,37.220001 +34215,2024-01-19T10:00:00,BMFBOVESPA:TAEE11,37.349998 +34216,2024-01-22T10:00:00,BMFBOVESPA:TAEE11,36.919998 +34217,2024-01-23T10:00:00,BMFBOVESPA:TAEE11,37.099998 +34218,2024-01-24T10:00:00,BMFBOVESPA:TAEE11,36.919998 +34219,2024-01-25T10:00:00,BMFBOVESPA:TAEE11,36.790001 +34220,2024-01-26T10:00:00,BMFBOVESPA:TAEE11,36.900002 +34221,2009-12-17T09:00:00,BMFBOVESPA:FLRY3,5.342794 +34222,2009-12-18T09:00:00,BMFBOVESPA:FLRY3,5.168925 +34223,2009-12-21T09:00:00,BMFBOVESPA:FLRY3,5.036313 +34224,2009-12-22T09:00:00,BMFBOVESPA:FLRY3,5.065783 +34225,2009-12-23T09:00:00,BMFBOVESPA:FLRY3,5.065783 +34226,2009-12-28T09:00:00,BMFBOVESPA:FLRY3,5.180713 +34227,2009-12-29T09:00:00,BMFBOVESPA:FLRY3,5.269121 +34228,2009-12-30T09:00:00,BMFBOVESPA:FLRY3,5.384051 +34229,2010-01-04T09:00:00,BMFBOVESPA:FLRY3,5.29859 +34230,2010-01-05T09:00:00,BMFBOVESPA:FLRY3,5.269121 +34231,2010-01-06T09:00:00,BMFBOVESPA:FLRY3,5.460672 +34232,2010-01-07T09:00:00,BMFBOVESPA:FLRY3,5.478353 +34233,2010-01-08T09:00:00,BMFBOVESPA:FLRY3,5.590336 +34234,2010-01-11T09:00:00,BMFBOVESPA:FLRY3,5.634541 +34235,2010-01-12T09:00:00,BMFBOVESPA:FLRY3,5.737683 +34236,2010-01-13T09:00:00,BMFBOVESPA:FLRY3,5.752418 +34237,2010-01-14T09:00:00,BMFBOVESPA:FLRY3,5.855561 +34238,2010-01-15T09:00:00,BMFBOVESPA:FLRY3,5.7701 +34239,2010-01-18T09:00:00,BMFBOVESPA:FLRY3,5.811357 +34240,2010-01-19T09:00:00,BMFBOVESPA:FLRY3,5.858508 +34241,2010-01-20T09:00:00,BMFBOVESPA:FLRY3,5.781888 +34242,2010-01-21T09:00:00,BMFBOVESPA:FLRY3,5.743577 +34243,2010-01-22T09:00:00,BMFBOVESPA:FLRY3,5.708214 +34244,2010-01-26T09:00:00,BMFBOVESPA:FLRY3,5.675798 +34245,2010-01-27T09:00:00,BMFBOVESPA:FLRY3,5.672851 +34246,2010-01-28T09:00:00,BMFBOVESPA:FLRY3,5.708214 +34247,2010-01-29T09:00:00,BMFBOVESPA:FLRY3,5.705268 +34248,2010-02-01T09:00:00,BMFBOVESPA:FLRY3,5.619806 +34249,2010-02-02T09:00:00,BMFBOVESPA:FLRY3,5.534345 +34250,2010-02-03T09:00:00,BMFBOVESPA:FLRY3,5.531398 +34251,2010-02-04T09:00:00,BMFBOVESPA:FLRY3,5.248492 +34252,2010-02-05T09:00:00,BMFBOVESPA:FLRY3,5.180713 +34253,2010-02-08T09:00:00,BMFBOVESPA:FLRY3,5.233758 +34254,2010-02-09T09:00:00,BMFBOVESPA:FLRY3,5.416467 +34255,2010-02-10T09:00:00,BMFBOVESPA:FLRY3,5.546133 +34256,2010-02-11T09:00:00,BMFBOVESPA:FLRY3,5.496035 +34257,2010-02-12T09:00:00,BMFBOVESPA:FLRY3,5.416467 +34258,2010-02-17T09:00:00,BMFBOVESPA:FLRY3,5.563814 +34259,2010-02-18T09:00:00,BMFBOVESPA:FLRY3,5.826092 +34260,2010-02-19T09:00:00,BMFBOVESPA:FLRY3,5.831986 +34261,2010-02-22T10:00:00,BMFBOVESPA:FLRY3,5.778941 +34262,2010-02-23T10:00:00,BMFBOVESPA:FLRY3,5.649275 +34263,2010-02-24T10:00:00,BMFBOVESPA:FLRY3,5.752418 +34264,2010-02-25T10:00:00,BMFBOVESPA:FLRY3,5.634541 +34265,2010-02-26T10:00:00,BMFBOVESPA:FLRY3,5.852614 +34266,2010-03-01T10:00:00,BMFBOVESPA:FLRY3,5.631594 +34267,2010-03-02T10:00:00,BMFBOVESPA:FLRY3,5.54908 +34268,2010-03-03T10:00:00,BMFBOVESPA:FLRY3,5.563814 +34269,2010-03-04T10:00:00,BMFBOVESPA:FLRY3,5.563814 +34270,2010-03-05T10:00:00,BMFBOVESPA:FLRY3,5.634541 +34271,2010-03-08T10:00:00,BMFBOVESPA:FLRY3,5.622753 +34272,2010-03-09T10:00:00,BMFBOVESPA:FLRY3,5.578549 +34273,2010-03-10T10:00:00,BMFBOVESPA:FLRY3,5.54908 +34274,2010-03-11T10:00:00,BMFBOVESPA:FLRY3,5.563814 +34275,2010-03-12T10:00:00,BMFBOVESPA:FLRY3,5.563814 +34276,2010-03-15T10:00:00,BMFBOVESPA:FLRY3,5.622753 +34277,2010-03-16T10:00:00,BMFBOVESPA:FLRY3,5.593284 +34278,2010-03-17T10:00:00,BMFBOVESPA:FLRY3,5.717055 +34279,2010-03-18T10:00:00,BMFBOVESPA:FLRY3,5.796622 +34280,2010-03-19T10:00:00,BMFBOVESPA:FLRY3,5.752418 +34281,2010-03-22T10:00:00,BMFBOVESPA:FLRY3,5.767153 +34282,2010-03-23T10:00:00,BMFBOVESPA:FLRY3,5.781888 +34283,2010-03-24T10:00:00,BMFBOVESPA:FLRY3,5.65517 +34284,2010-03-25T10:00:00,BMFBOVESPA:FLRY3,5.722949 +34285,2010-03-26T10:00:00,BMFBOVESPA:FLRY3,5.696426 +34286,2010-03-29T10:00:00,BMFBOVESPA:FLRY3,5.649275 +34287,2010-03-30T10:00:00,BMFBOVESPA:FLRY3,5.681692 +34288,2010-03-31T10:00:00,BMFBOVESPA:FLRY3,5.563814 +34289,2010-04-01T10:00:00,BMFBOVESPA:FLRY3,5.360476 +34290,2010-04-05T10:00:00,BMFBOVESPA:FLRY3,5.210182 +34291,2010-04-06T10:00:00,BMFBOVESPA:FLRY3,5.095252 +34292,2010-04-07T10:00:00,BMFBOVESPA:FLRY3,5.006844 +34293,2010-04-08T10:00:00,BMFBOVESPA:FLRY3,5.160084 +34294,2010-04-09T10:00:00,BMFBOVESPA:FLRY3,5.239652 +34295,2010-04-12T10:00:00,BMFBOVESPA:FLRY3,5.266174 +34296,2010-04-13T10:00:00,BMFBOVESPA:FLRY3,5.275015 +34297,2010-04-14T10:00:00,BMFBOVESPA:FLRY3,5.269121 +34298,2010-04-15T10:00:00,BMFBOVESPA:FLRY3,5.210182 +34299,2010-04-16T10:00:00,BMFBOVESPA:FLRY3,5.210182 +34300,2010-04-19T10:00:00,BMFBOVESPA:FLRY3,5.180713 +34301,2010-04-20T10:00:00,BMFBOVESPA:FLRY3,5.269121 +34302,2010-04-22T10:00:00,BMFBOVESPA:FLRY3,5.239652 +34303,2010-04-23T10:00:00,BMFBOVESPA:FLRY3,5.269121 +34304,2010-04-26T10:00:00,BMFBOVESPA:FLRY3,5.272067 +34305,2010-04-27T10:00:00,BMFBOVESPA:FLRY3,5.124721 +34306,2010-04-28T10:00:00,BMFBOVESPA:FLRY3,5.124721 +34307,2010-04-29T10:00:00,BMFBOVESPA:FLRY3,5.180713 +34308,2010-04-30T10:00:00,BMFBOVESPA:FLRY3,5.189554 +34309,2010-05-03T10:00:00,BMFBOVESPA:FLRY3,5.319218 +34310,2010-05-04T10:00:00,BMFBOVESPA:FLRY3,5.210182 +34311,2010-05-05T10:00:00,BMFBOVESPA:FLRY3,5.15419 +34312,2010-05-06T10:00:00,BMFBOVESPA:FLRY3,5.036313 +34313,2010-05-07T10:00:00,BMFBOVESPA:FLRY3,4.965586 +34314,2010-05-10T10:00:00,BMFBOVESPA:FLRY3,4.936117 +34315,2010-05-11T10:00:00,BMFBOVESPA:FLRY3,4.96264 +34316,2010-05-12T10:00:00,BMFBOVESPA:FLRY3,5.024525 +34317,2010-05-13T10:00:00,BMFBOVESPA:FLRY3,5.180713 +34318,2010-05-14T10:00:00,BMFBOVESPA:FLRY3,5.124721 +34319,2010-05-17T10:00:00,BMFBOVESPA:FLRY3,5.051047 +34320,2010-05-18T10:00:00,BMFBOVESPA:FLRY3,5.006844 +34321,2010-05-19T10:00:00,BMFBOVESPA:FLRY3,4.977374 +34322,2010-05-20T10:00:00,BMFBOVESPA:FLRY3,4.888966 +34323,2010-05-21T10:00:00,BMFBOVESPA:FLRY3,4.859497 +34324,2010-05-24T10:00:00,BMFBOVESPA:FLRY3,4.835921 +34325,2010-05-25T10:00:00,BMFBOVESPA:FLRY3,4.830027 +34326,2010-05-26T10:00:00,BMFBOVESPA:FLRY3,4.977374 +34327,2010-05-27T10:00:00,BMFBOVESPA:FLRY3,5.021579 +34328,2010-05-28T10:00:00,BMFBOVESPA:FLRY3,5.219023 +34329,2010-05-31T10:00:00,BMFBOVESPA:FLRY3,5.210182 +34330,2010-06-01T10:00:00,BMFBOVESPA:FLRY3,5.127668 +34331,2010-06-02T10:00:00,BMFBOVESPA:FLRY3,5.15419 +34332,2010-06-04T10:00:00,BMFBOVESPA:FLRY3,5.254386 +34333,2010-06-07T10:00:00,BMFBOVESPA:FLRY3,5.386999 +34334,2010-06-08T10:00:00,BMFBOVESPA:FLRY3,5.563814 +34335,2010-06-09T10:00:00,BMFBOVESPA:FLRY3,5.342794 +34336,2010-06-10T10:00:00,BMFBOVESPA:FLRY3,5.460672 +34337,2010-06-11T10:00:00,BMFBOVESPA:FLRY3,5.416467 +34338,2010-06-14T10:00:00,BMFBOVESPA:FLRY3,5.32806 +34339,2010-06-15T10:00:00,BMFBOVESPA:FLRY3,5.348688 +34340,2010-06-16T10:00:00,BMFBOVESPA:FLRY3,5.29859 +34341,2010-06-17T10:00:00,BMFBOVESPA:FLRY3,5.357529 +34342,2010-06-18T10:00:00,BMFBOVESPA:FLRY3,5.37521 +34343,2010-06-21T10:00:00,BMFBOVESPA:FLRY3,5.416467 +34344,2010-06-22T10:00:00,BMFBOVESPA:FLRY3,5.504876 +34345,2010-06-23T10:00:00,BMFBOVESPA:FLRY3,5.566761 +34346,2010-06-24T10:00:00,BMFBOVESPA:FLRY3,5.563814 +34347,2010-06-25T10:00:00,BMFBOVESPA:FLRY3,5.622753 +34348,2010-06-28T10:00:00,BMFBOVESPA:FLRY3,5.708214 +34349,2010-06-29T10:00:00,BMFBOVESPA:FLRY3,5.708214 +34350,2010-06-30T10:00:00,BMFBOVESPA:FLRY3,5.852614 +34351,2010-07-01T10:00:00,BMFBOVESPA:FLRY3,5.837879 +34352,2010-07-02T10:00:00,BMFBOVESPA:FLRY3,5.831986 +34353,2010-07-05T10:00:00,BMFBOVESPA:FLRY3,5.855561 +34354,2010-07-06T10:00:00,BMFBOVESPA:FLRY3,5.9145 +34355,2010-07-07T10:00:00,BMFBOVESPA:FLRY3,6.094263 +34356,2010-07-08T10:00:00,BMFBOVESPA:FLRY3,6.265185 +34357,2010-07-12T10:00:00,BMFBOVESPA:FLRY3,5.9145 +34358,2010-07-13T10:00:00,BMFBOVESPA:FLRY3,6.002908 +34359,2010-07-14T10:00:00,BMFBOVESPA:FLRY3,5.855561 +34360,2010-07-15T10:00:00,BMFBOVESPA:FLRY3,5.855561 +34361,2010-07-16T10:00:00,BMFBOVESPA:FLRY3,5.855561 +34362,2010-07-19T10:00:00,BMFBOVESPA:FLRY3,5.858508 +34363,2010-07-20T10:00:00,BMFBOVESPA:FLRY3,5.855561 +34364,2010-07-21T10:00:00,BMFBOVESPA:FLRY3,5.802516 +34365,2010-07-22T10:00:00,BMFBOVESPA:FLRY3,5.911552 +34366,2010-07-23T10:00:00,BMFBOVESPA:FLRY3,5.861455 +34367,2010-07-26T10:00:00,BMFBOVESPA:FLRY3,5.870296 +34368,2010-07-27T10:00:00,BMFBOVESPA:FLRY3,5.896818 +34369,2010-07-28T10:00:00,BMFBOVESPA:FLRY3,5.811357 +34370,2010-07-29T10:00:00,BMFBOVESPA:FLRY3,5.867349 +34371,2010-07-30T10:00:00,BMFBOVESPA:FLRY3,5.973438 +34372,2010-08-02T10:00:00,BMFBOVESPA:FLRY3,5.899765 +34373,2010-08-03T10:00:00,BMFBOVESPA:FLRY3,5.9145 +34374,2010-08-04T10:00:00,BMFBOVESPA:FLRY3,5.826092 +34375,2010-08-05T10:00:00,BMFBOVESPA:FLRY3,5.929235 +34376,2010-08-06T10:00:00,BMFBOVESPA:FLRY3,5.861455 +34377,2010-08-09T10:00:00,BMFBOVESPA:FLRY3,5.973438 +34378,2010-08-10T10:00:00,BMFBOVESPA:FLRY3,5.920394 +34379,2010-08-11T10:00:00,BMFBOVESPA:FLRY3,5.893871 +34380,2010-08-12T10:00:00,BMFBOVESPA:FLRY3,6.046167 +34381,2010-08-13T10:00:00,BMFBOVESPA:FLRY3,6.063959 +34382,2010-08-16T10:00:00,BMFBOVESPA:FLRY3,5.96314 +34383,2010-08-17T10:00:00,BMFBOVESPA:FLRY3,6.034306 +34384,2010-08-18T10:00:00,BMFBOVESPA:FLRY3,6.25077 +34385,2010-08-19T10:00:00,BMFBOVESPA:FLRY3,6.870509 +34386,2010-08-20T10:00:00,BMFBOVESPA:FLRY3,6.612531 +34387,2010-08-23T10:00:00,BMFBOVESPA:FLRY3,6.464268 +34388,2010-08-24T10:00:00,BMFBOVESPA:FLRY3,6.152916 +34389,2010-08-25T10:00:00,BMFBOVESPA:FLRY3,6.404964 +34390,2010-08-26T10:00:00,BMFBOVESPA:FLRY3,6.434616 +34391,2010-08-27T10:00:00,BMFBOVESPA:FLRY3,6.434616 +34392,2010-08-30T10:00:00,BMFBOVESPA:FLRY3,6.2567 +34393,2010-08-31T10:00:00,BMFBOVESPA:FLRY3,6.404964 +34394,2010-09-01T10:00:00,BMFBOVESPA:FLRY3,6.41979 +34395,2010-09-02T10:00:00,BMFBOVESPA:FLRY3,6.523574 +34396,2010-09-03T10:00:00,BMFBOVESPA:FLRY3,6.345658 +34397,2010-09-06T10:00:00,BMFBOVESPA:FLRY3,6.493921 +34398,2010-09-08T10:00:00,BMFBOVESPA:FLRY3,6.479095 +34399,2010-09-09T10:00:00,BMFBOVESPA:FLRY3,6.464268 +34400,2010-09-10T10:00:00,BMFBOVESPA:FLRY3,6.461304 +34401,2010-09-13T10:00:00,BMFBOVESPA:FLRY3,6.470199 +34402,2010-09-14T10:00:00,BMFBOVESPA:FLRY3,6.467234 +34403,2010-09-15T10:00:00,BMFBOVESPA:FLRY3,6.508748 +34404,2010-09-16T10:00:00,BMFBOVESPA:FLRY3,6.523574 +34405,2010-09-17T10:00:00,BMFBOVESPA:FLRY3,6.642184 +34406,2010-09-20T10:00:00,BMFBOVESPA:FLRY3,6.728177 +34407,2010-09-21T10:00:00,BMFBOVESPA:FLRY3,6.5384 +34408,2010-09-22T10:00:00,BMFBOVESPA:FLRY3,6.464268 +34409,2010-09-23T10:00:00,BMFBOVESPA:FLRY3,6.455373 +34410,2010-09-24T10:00:00,BMFBOVESPA:FLRY3,6.286353 +34411,2010-09-27T10:00:00,BMFBOVESPA:FLRY3,6.330832 +34412,2010-09-28T10:00:00,BMFBOVESPA:FLRY3,6.268561 +34413,2010-09-29T10:00:00,BMFBOVESPA:FLRY3,6.316005 +34414,2010-09-30T10:00:00,BMFBOVESPA:FLRY3,6.227048 +34415,2010-10-01T10:00:00,BMFBOVESPA:FLRY3,6.271527 +34416,2010-10-04T10:00:00,BMFBOVESPA:FLRY3,6.2567 +34417,2010-10-05T10:00:00,BMFBOVESPA:FLRY3,6.227048 +34418,2010-10-06T10:00:00,BMFBOVESPA:FLRY3,6.227048 +34419,2010-10-07T10:00:00,BMFBOVESPA:FLRY3,6.227048 +34420,2010-10-08T10:00:00,BMFBOVESPA:FLRY3,6.230013 +34421,2010-10-11T10:00:00,BMFBOVESPA:FLRY3,6.384207 +34422,2010-10-13T10:00:00,BMFBOVESPA:FLRY3,6.301179 +34423,2010-10-14T10:00:00,BMFBOVESPA:FLRY3,6.227048 +34424,2010-10-15T10:00:00,BMFBOVESPA:FLRY3,6.227048 +34425,2010-10-18T09:00:00,BMFBOVESPA:FLRY3,6.224083 +34426,2010-10-19T09:00:00,BMFBOVESPA:FLRY3,6.227048 +34427,2010-10-20T09:00:00,BMFBOVESPA:FLRY3,6.203326 +34428,2010-10-21T09:00:00,BMFBOVESPA:FLRY3,6.182569 +34429,2010-10-22T09:00:00,BMFBOVESPA:FLRY3,6.227048 +34430,2010-10-25T09:00:00,BMFBOVESPA:FLRY3,6.523574 +34431,2010-10-26T09:00:00,BMFBOVESPA:FLRY3,6.375311 +34432,2010-10-27T09:00:00,BMFBOVESPA:FLRY3,6.461304 +34433,2010-10-28T09:00:00,BMFBOVESPA:FLRY3,6.479095 +34434,2010-10-29T09:00:00,BMFBOVESPA:FLRY3,6.523574 +34435,2010-11-01T09:00:00,BMFBOVESPA:FLRY3,6.734107 +34436,2010-11-03T09:00:00,BMFBOVESPA:FLRY3,6.671837 +34437,2010-11-04T09:00:00,BMFBOVESPA:FLRY3,6.731143 +34438,2010-11-05T09:00:00,BMFBOVESPA:FLRY3,6.71335 +34439,2010-11-08T09:00:00,BMFBOVESPA:FLRY3,6.731143 +34440,2010-11-09T09:00:00,BMFBOVESPA:FLRY3,6.70149 +34441,2010-11-10T09:00:00,BMFBOVESPA:FLRY3,6.553227 +34442,2010-11-11T09:00:00,BMFBOVESPA:FLRY3,6.657011 +34443,2010-11-12T09:00:00,BMFBOVESPA:FLRY3,6.671837 +34444,2010-11-16T09:00:00,BMFBOVESPA:FLRY3,6.523574 +34445,2010-11-17T09:00:00,BMFBOVESPA:FLRY3,6.41979 +34446,2010-11-18T09:00:00,BMFBOVESPA:FLRY3,6.520609 +34447,2010-11-19T09:00:00,BMFBOVESPA:FLRY3,6.523574 +34448,2010-11-22T09:00:00,BMFBOVESPA:FLRY3,6.493921 +34449,2010-11-23T09:00:00,BMFBOVESPA:FLRY3,6.404964 +34450,2010-11-24T09:00:00,BMFBOVESPA:FLRY3,6.568053 +34451,2010-11-25T09:00:00,BMFBOVESPA:FLRY3,6.582879 +34452,2010-11-26T09:00:00,BMFBOVESPA:FLRY3,6.639219 +34453,2010-11-29T09:00:00,BMFBOVESPA:FLRY3,6.479095 +34454,2010-11-30T09:00:00,BMFBOVESPA:FLRY3,6.597705 +34455,2010-12-01T09:00:00,BMFBOVESPA:FLRY3,6.70149 +34456,2010-12-02T09:00:00,BMFBOVESPA:FLRY3,6.8201 +34457,2010-12-03T09:00:00,BMFBOVESPA:FLRY3,6.923884 +34458,2010-12-06T09:00:00,BMFBOVESPA:FLRY3,7.116626 +34459,2010-12-07T09:00:00,BMFBOVESPA:FLRY3,7.057321 +34460,2010-12-08T09:00:00,BMFBOVESPA:FLRY3,6.968363 +34461,2010-12-09T09:00:00,BMFBOVESPA:FLRY3,6.968363 +34462,2010-12-10T09:00:00,BMFBOVESPA:FLRY3,7.175932 +34463,2010-12-13T09:00:00,BMFBOVESPA:FLRY3,7.413152 +34464,2010-12-14T09:00:00,BMFBOVESPA:FLRY3,7.368673 +34465,2010-12-15T09:00:00,BMFBOVESPA:FLRY3,7.413152 +34466,2010-12-16T09:00:00,BMFBOVESPA:FLRY3,7.605894 +34467,2010-12-17T09:00:00,BMFBOVESPA:FLRY3,7.413152 +34468,2010-12-20T09:00:00,BMFBOVESPA:FLRY3,7.317885 +34469,2010-12-21T09:00:00,BMFBOVESPA:FLRY3,7.392558 +34470,2010-12-22T09:00:00,BMFBOVESPA:FLRY3,7.503073 +34471,2010-12-23T09:00:00,BMFBOVESPA:FLRY3,7.541902 +34472,2010-12-27T09:00:00,BMFBOVESPA:FLRY3,7.676313 +34473,2010-12-28T09:00:00,BMFBOVESPA:FLRY3,7.676313 +34474,2010-12-29T09:00:00,BMFBOVESPA:FLRY3,7.73605 +34475,2010-12-30T09:00:00,BMFBOVESPA:FLRY3,7.960067 +34476,2011-01-03T09:00:00,BMFBOVESPA:FLRY3,8.055647 +34477,2011-01-04T09:00:00,BMFBOVESPA:FLRY3,7.765919 +34478,2011-01-05T09:00:00,BMFBOVESPA:FLRY3,7.46723 +34479,2011-01-06T09:00:00,BMFBOVESPA:FLRY3,7.46723 +34480,2011-01-07T09:00:00,BMFBOVESPA:FLRY3,7.765919 +34481,2011-01-10T09:00:00,BMFBOVESPA:FLRY3,7.613588 +34482,2011-01-11T09:00:00,BMFBOVESPA:FLRY3,7.529954 +34483,2011-01-12T09:00:00,BMFBOVESPA:FLRY3,7.518007 +34484,2011-01-13T09:00:00,BMFBOVESPA:FLRY3,7.616574 +34485,2011-01-14T09:00:00,BMFBOVESPA:FLRY3,7.780853 +34486,2011-01-17T09:00:00,BMFBOVESPA:FLRY3,7.768906 +34487,2011-01-18T09:00:00,BMFBOVESPA:FLRY3,7.810722 +34488,2011-01-19T09:00:00,BMFBOVESPA:FLRY3,7.83163 +34489,2011-01-20T09:00:00,BMFBOVESPA:FLRY3,7.73605 +34490,2011-01-21T09:00:00,BMFBOVESPA:FLRY3,7.661378 +34491,2011-01-24T09:00:00,BMFBOVESPA:FLRY3,7.616574 +34492,2011-01-26T09:00:00,BMFBOVESPA:FLRY3,7.709168 +34493,2011-01-27T09:00:00,BMFBOVESPA:FLRY3,7.795788 +34494,2011-01-28T09:00:00,BMFBOVESPA:FLRY3,7.407492 +34495,2011-01-31T09:00:00,BMFBOVESPA:FLRY3,7.46723 +34496,2011-02-01T09:00:00,BMFBOVESPA:FLRY3,7.46723 +34497,2011-02-02T09:00:00,BMFBOVESPA:FLRY3,7.46723 +34498,2011-02-03T09:00:00,BMFBOVESPA:FLRY3,7.407492 +34499,2011-02-04T09:00:00,BMFBOVESPA:FLRY3,7.392558 +34500,2011-02-07T09:00:00,BMFBOVESPA:FLRY3,7.46723 +34501,2011-02-08T09:00:00,BMFBOVESPA:FLRY3,7.398531 +34502,2011-02-09T09:00:00,BMFBOVESPA:FLRY3,7.168541 +34503,2011-02-10T09:00:00,BMFBOVESPA:FLRY3,6.974393 +34504,2011-02-11T09:00:00,BMFBOVESPA:FLRY3,7.03413 +34505,2011-02-14T09:00:00,BMFBOVESPA:FLRY3,7.093868 +34506,2011-02-15T09:00:00,BMFBOVESPA:FLRY3,7.317885 +34507,2011-02-16T09:00:00,BMFBOVESPA:FLRY3,7.526968 +34508,2011-02-17T09:00:00,BMFBOVESPA:FLRY3,7.377623 +34509,2011-02-18T09:00:00,BMFBOVESPA:FLRY3,7.407492 +34510,2011-02-21T10:00:00,BMFBOVESPA:FLRY3,7.305937 +34511,2011-02-22T10:00:00,BMFBOVESPA:FLRY3,7.216331 +34512,2011-02-23T10:00:00,BMFBOVESPA:FLRY3,7.078934 +34513,2011-02-24T10:00:00,BMFBOVESPA:FLRY3,6.974393 +34514,2011-02-25T10:00:00,BMFBOVESPA:FLRY3,6.735441 +34515,2011-02-28T10:00:00,BMFBOVESPA:FLRY3,6.586096 +34516,2011-03-01T10:00:00,BMFBOVESPA:FLRY3,6.511424 +34517,2011-03-02T10:00:00,BMFBOVESPA:FLRY3,6.424805 +34518,2011-03-03T10:00:00,BMFBOVESPA:FLRY3,6.645835 +34519,2011-03-04T10:00:00,BMFBOVESPA:FLRY3,6.684664 +34520,2011-03-09T10:00:00,BMFBOVESPA:FLRY3,6.998288 +34521,2011-03-10T10:00:00,BMFBOVESPA:FLRY3,6.959458 +34522,2011-03-11T10:00:00,BMFBOVESPA:FLRY3,6.839983 +34523,2011-03-14T10:00:00,BMFBOVESPA:FLRY3,6.989327 +34524,2011-03-15T10:00:00,BMFBOVESPA:FLRY3,6.89972 +34525,2011-03-16T10:00:00,BMFBOVESPA:FLRY3,7.019196 +34526,2011-03-17T10:00:00,BMFBOVESPA:FLRY3,7.078934 +34527,2011-03-18T10:00:00,BMFBOVESPA:FLRY3,6.810113 +34528,2011-03-21T10:00:00,BMFBOVESPA:FLRY3,6.953485 +34529,2011-03-22T10:00:00,BMFBOVESPA:FLRY3,7.237239 +34530,2011-03-23T10:00:00,BMFBOVESPA:FLRY3,7.12075 +34531,2011-03-24T10:00:00,BMFBOVESPA:FLRY3,7.258147 +34532,2011-03-25T10:00:00,BMFBOVESPA:FLRY3,7.201397 +34533,2011-03-28T10:00:00,BMFBOVESPA:FLRY3,7.138672 +34534,2011-03-29T10:00:00,BMFBOVESPA:FLRY3,7.132698 +34535,2011-03-30T10:00:00,BMFBOVESPA:FLRY3,7.156593 +34536,2011-03-31T10:00:00,BMFBOVESPA:FLRY3,7.243213 +34537,2011-04-01T10:00:00,BMFBOVESPA:FLRY3,7.258147 +34538,2011-04-04T10:00:00,BMFBOVESPA:FLRY3,7.108803 +34539,2011-04-05T10:00:00,BMFBOVESPA:FLRY3,7.084907 +34540,2011-04-06T10:00:00,BMFBOVESPA:FLRY3,7.063999 +34541,2011-04-07T10:00:00,BMFBOVESPA:FLRY3,6.959458 +34542,2011-04-08T10:00:00,BMFBOVESPA:FLRY3,6.944524 +34543,2011-04-11T10:00:00,BMFBOVESPA:FLRY3,6.959458 +34544,2011-04-12T10:00:00,BMFBOVESPA:FLRY3,6.780245 +34545,2011-04-13T10:00:00,BMFBOVESPA:FLRY3,6.607005 +34546,2011-04-14T10:00:00,BMFBOVESPA:FLRY3,6.601031 +34547,2011-04-15T10:00:00,BMFBOVESPA:FLRY3,6.654796 +34548,2011-04-18T10:00:00,BMFBOVESPA:FLRY3,6.397923 +34549,2011-04-19T10:00:00,BMFBOVESPA:FLRY3,6.502464 +34550,2011-04-20T10:00:00,BMFBOVESPA:FLRY3,6.795179 +34551,2011-04-25T10:00:00,BMFBOVESPA:FLRY3,6.825048 +34552,2011-04-26T10:00:00,BMFBOVESPA:FLRY3,6.92959 +34553,2011-04-27T10:00:00,BMFBOVESPA:FLRY3,6.795179 +34554,2011-04-28T10:00:00,BMFBOVESPA:FLRY3,6.926603 +34555,2011-04-29T10:00:00,BMFBOVESPA:FLRY3,7.004262 +34556,2011-05-02T10:00:00,BMFBOVESPA:FLRY3,7.317885 +34557,2011-05-03T10:00:00,BMFBOVESPA:FLRY3,7.084907 +34558,2011-05-04T10:00:00,BMFBOVESPA:FLRY3,7.132698 +34559,2011-05-05T10:00:00,BMFBOVESPA:FLRY3,7.019196 +34560,2011-05-06T10:00:00,BMFBOVESPA:FLRY3,7.078934 +34561,2011-05-09T10:00:00,BMFBOVESPA:FLRY3,6.92959 +34562,2011-05-10T10:00:00,BMFBOVESPA:FLRY3,7.189449 +34563,2011-05-11T10:00:00,BMFBOVESPA:FLRY3,7.377623 +34564,2011-05-12T10:00:00,BMFBOVESPA:FLRY3,7.703195 +34565,2011-05-13T10:00:00,BMFBOVESPA:FLRY3,7.703195 +34566,2011-05-16T10:00:00,BMFBOVESPA:FLRY3,7.377623 +34567,2011-05-17T10:00:00,BMFBOVESPA:FLRY3,7.46723 +34568,2011-05-18T10:00:00,BMFBOVESPA:FLRY3,7.60164 +34569,2011-05-19T10:00:00,BMFBOVESPA:FLRY3,7.377623 +34570,2011-05-20T10:00:00,BMFBOVESPA:FLRY3,7.497099 +34571,2011-05-23T10:00:00,BMFBOVESPA:FLRY3,7.46723 +34572,2011-05-24T10:00:00,BMFBOVESPA:FLRY3,7.464243 +34573,2011-05-25T10:00:00,BMFBOVESPA:FLRY3,7.512033 +34574,2011-05-26T10:00:00,BMFBOVESPA:FLRY3,7.512033 +34575,2011-05-27T10:00:00,BMFBOVESPA:FLRY3,7.661378 +34576,2011-05-30T10:00:00,BMFBOVESPA:FLRY3,7.470217 +34577,2011-05-31T10:00:00,BMFBOVESPA:FLRY3,7.765919 +34578,2011-06-01T10:00:00,BMFBOVESPA:FLRY3,7.706181 +34579,2011-06-02T10:00:00,BMFBOVESPA:FLRY3,7.694234 +34580,2011-06-03T10:00:00,BMFBOVESPA:FLRY3,7.46723 +34581,2011-06-06T10:00:00,BMFBOVESPA:FLRY3,7.317885 +34582,2011-06-07T10:00:00,BMFBOVESPA:FLRY3,7.395544 +34583,2011-06-08T10:00:00,BMFBOVESPA:FLRY3,7.485151 +34584,2011-06-09T10:00:00,BMFBOVESPA:FLRY3,7.273082 +34585,2011-06-10T10:00:00,BMFBOVESPA:FLRY3,6.989327 +34586,2011-06-13T10:00:00,BMFBOVESPA:FLRY3,6.875825 +34587,2011-06-14T10:00:00,BMFBOVESPA:FLRY3,6.959458 +34588,2011-06-15T10:00:00,BMFBOVESPA:FLRY3,7.093868 +34589,2011-06-16T10:00:00,BMFBOVESPA:FLRY3,6.944524 +34590,2011-06-17T10:00:00,BMFBOVESPA:FLRY3,7.347754 +34591,2011-06-20T10:00:00,BMFBOVESPA:FLRY3,7.168541 +34592,2011-06-21T10:00:00,BMFBOVESPA:FLRY3,7.168541 +34593,2011-06-22T10:00:00,BMFBOVESPA:FLRY3,7.090882 +34594,2011-06-24T10:00:00,BMFBOVESPA:FLRY3,7.317885 +34595,2011-06-27T10:00:00,BMFBOVESPA:FLRY3,7.037117 +34596,2011-06-28T10:00:00,BMFBOVESPA:FLRY3,7.078934 +34597,2011-06-29T10:00:00,BMFBOVESPA:FLRY3,6.786218 +34598,2011-06-30T10:00:00,BMFBOVESPA:FLRY3,6.789205 +34599,2011-07-01T10:00:00,BMFBOVESPA:FLRY3,6.869851 +34600,2011-07-04T10:00:00,BMFBOVESPA:FLRY3,6.959458 +34601,2011-07-05T10:00:00,BMFBOVESPA:FLRY3,6.926603 +34602,2011-07-06T10:00:00,BMFBOVESPA:FLRY3,7.019196 +34603,2011-07-07T10:00:00,BMFBOVESPA:FLRY3,7.043091 +34604,2011-07-08T10:00:00,BMFBOVESPA:FLRY3,7.03413 +34605,2011-07-11T10:00:00,BMFBOVESPA:FLRY3,6.768297 +34606,2011-07-12T10:00:00,BMFBOVESPA:FLRY3,6.690638 +34607,2011-07-13T10:00:00,BMFBOVESPA:FLRY3,7.138672 +34608,2011-07-14T10:00:00,BMFBOVESPA:FLRY3,6.869851 +34609,2011-07-15T10:00:00,BMFBOVESPA:FLRY3,6.869851 +34610,2011-07-18T10:00:00,BMFBOVESPA:FLRY3,6.58311 +34611,2011-07-19T10:00:00,BMFBOVESPA:FLRY3,6.645835 +34612,2011-07-20T10:00:00,BMFBOVESPA:FLRY3,6.675704 +34613,2011-07-21T10:00:00,BMFBOVESPA:FLRY3,6.571162 +34614,2011-07-22T10:00:00,BMFBOVESPA:FLRY3,6.511424 +34615,2011-07-25T10:00:00,BMFBOVESPA:FLRY3,6.660769 +34616,2011-07-26T10:00:00,BMFBOVESPA:FLRY3,6.49649 +34617,2011-07-27T10:00:00,BMFBOVESPA:FLRY3,6.27546 +34618,2011-07-28T10:00:00,BMFBOVESPA:FLRY3,6.332211 +34619,2011-07-29T10:00:00,BMFBOVESPA:FLRY3,6.36208 +34620,2011-08-01T10:00:00,BMFBOVESPA:FLRY3,6.436752 +34621,2011-08-02T10:00:00,BMFBOVESPA:FLRY3,6.388962 +34622,2011-08-03T10:00:00,BMFBOVESPA:FLRY3,6.332211 +34623,2011-08-04T10:00:00,BMFBOVESPA:FLRY3,5.940928 +34624,2011-08-05T10:00:00,BMFBOVESPA:FLRY3,5.914046 +34625,2011-08-08T10:00:00,BMFBOVESPA:FLRY3,5.466012 +34626,2011-08-09T10:00:00,BMFBOVESPA:FLRY3,5.675095 +34627,2011-08-10T10:00:00,BMFBOVESPA:FLRY3,5.672108 +34628,2011-08-11T10:00:00,BMFBOVESPA:FLRY3,5.713924 +34629,2011-08-12T10:00:00,BMFBOVESPA:FLRY3,5.734833 +34630,2011-08-15T10:00:00,BMFBOVESPA:FLRY3,5.821452 +34631,2011-08-16T10:00:00,BMFBOVESPA:FLRY3,5.839373 +34632,2011-08-17T10:00:00,BMFBOVESPA:FLRY3,5.943915 +34633,2011-08-18T10:00:00,BMFBOVESPA:FLRY3,5.914046 +34634,2011-08-19T10:00:00,BMFBOVESPA:FLRY3,5.973784 +34635,2011-08-22T10:00:00,BMFBOVESPA:FLRY3,6.045086 +34636,2011-08-23T10:00:00,BMFBOVESPA:FLRY3,6.099221 +34637,2011-08-24T10:00:00,BMFBOVESPA:FLRY3,6.135311 +34638,2011-08-25T10:00:00,BMFBOVESPA:FLRY3,5.95486 +34639,2011-08-26T10:00:00,BMFBOVESPA:FLRY3,6.117266 +34640,2011-08-29T10:00:00,BMFBOVESPA:FLRY3,6.387941 +34641,2011-08-30T10:00:00,BMFBOVESPA:FLRY3,6.664632 +34642,2011-08-31T10:00:00,BMFBOVESPA:FLRY3,6.917262 +34643,2011-09-01T10:00:00,BMFBOVESPA:FLRY3,6.962375 +34644,2011-09-02T10:00:00,BMFBOVESPA:FLRY3,6.842075 +34645,2011-09-05T10:00:00,BMFBOVESPA:FLRY3,6.766887 +34646,2011-09-06T10:00:00,BMFBOVESPA:FLRY3,6.857112 +34647,2011-09-08T10:00:00,BMFBOVESPA:FLRY3,6.887187 +34648,2011-09-09T10:00:00,BMFBOVESPA:FLRY3,6.405986 +34649,2011-09-12T10:00:00,BMFBOVESPA:FLRY3,6.526287 +34650,2011-09-13T10:00:00,BMFBOVESPA:FLRY3,6.532301 +34651,2011-09-14T10:00:00,BMFBOVESPA:FLRY3,6.415009 +34652,2011-09-15T10:00:00,BMFBOVESPA:FLRY3,6.285686 +34653,2011-09-16T10:00:00,BMFBOVESPA:FLRY3,6.466137 +34654,2011-09-19T10:00:00,BMFBOVESPA:FLRY3,6.586437 +34655,2011-09-20T10:00:00,BMFBOVESPA:FLRY3,6.517264 +34656,2011-09-21T10:00:00,BMFBOVESPA:FLRY3,6.381926 +34657,2011-09-22T10:00:00,BMFBOVESPA:FLRY3,6.255611 +34658,2011-09-23T10:00:00,BMFBOVESPA:FLRY3,6.285686 +34659,2011-09-26T10:00:00,BMFBOVESPA:FLRY3,6.390949 +34660,2011-09-27T10:00:00,BMFBOVESPA:FLRY3,6.559369 +34661,2011-09-28T10:00:00,BMFBOVESPA:FLRY3,6.490197 +34662,2011-09-29T10:00:00,BMFBOVESPA:FLRY3,6.616512 +34663,2011-09-30T10:00:00,BMFBOVESPA:FLRY3,6.748842 +34664,2011-10-03T10:00:00,BMFBOVESPA:FLRY3,6.616512 +34665,2011-10-04T10:00:00,BMFBOVESPA:FLRY3,6.733804 +34666,2011-10-05T10:00:00,BMFBOVESPA:FLRY3,6.589444 +34667,2011-10-06T10:00:00,BMFBOVESPA:FLRY3,6.613504 +34668,2011-10-07T10:00:00,BMFBOVESPA:FLRY3,6.405986 +34669,2011-10-10T10:00:00,BMFBOVESPA:FLRY3,6.511249 +34670,2011-10-11T10:00:00,BMFBOVESPA:FLRY3,6.421024 +34671,2011-10-13T10:00:00,BMFBOVESPA:FLRY3,6.436062 +34672,2011-10-14T10:00:00,BMFBOVESPA:FLRY3,6.375912 +34673,2011-10-17T09:00:00,BMFBOVESPA:FLRY3,6.345836 +34674,2011-10-18T09:00:00,BMFBOVESPA:FLRY3,6.448092 +34675,2011-10-19T09:00:00,BMFBOVESPA:FLRY3,6.490197 +34676,2011-10-20T09:00:00,BMFBOVESPA:FLRY3,6.460122 +34677,2011-10-21T09:00:00,BMFBOVESPA:FLRY3,6.502227 +34678,2011-10-24T09:00:00,BMFBOVESPA:FLRY3,6.354859 +34679,2011-10-25T09:00:00,BMFBOVESPA:FLRY3,6.375912 +34680,2011-10-26T09:00:00,BMFBOVESPA:FLRY3,6.405986 +34681,2011-10-27T09:00:00,BMFBOVESPA:FLRY3,6.463129 +34682,2011-10-28T09:00:00,BMFBOVESPA:FLRY3,6.496212 +34683,2011-10-31T09:00:00,BMFBOVESPA:FLRY3,6.511249 +34684,2011-11-01T09:00:00,BMFBOVESPA:FLRY3,6.484181 +34685,2011-11-03T09:00:00,BMFBOVESPA:FLRY3,6.508241 +34686,2011-11-04T09:00:00,BMFBOVESPA:FLRY3,6.526287 +34687,2011-11-07T09:00:00,BMFBOVESPA:FLRY3,6.643579 +34688,2011-11-08T09:00:00,BMFBOVESPA:FLRY3,6.613504 +34689,2011-11-09T09:00:00,BMFBOVESPA:FLRY3,6.613504 +34690,2011-11-10T09:00:00,BMFBOVESPA:FLRY3,6.643579 +34691,2011-11-11T09:00:00,BMFBOVESPA:FLRY3,6.676662 +34692,2011-11-14T09:00:00,BMFBOVESPA:FLRY3,6.766887 +34693,2011-11-16T09:00:00,BMFBOVESPA:FLRY3,6.754857 +34694,2011-11-17T09:00:00,BMFBOVESPA:FLRY3,6.586437 +34695,2011-11-18T09:00:00,BMFBOVESPA:FLRY3,6.421024 +34696,2011-11-21T09:00:00,BMFBOVESPA:FLRY3,6.366889 +34697,2011-11-22T09:00:00,BMFBOVESPA:FLRY3,6.360874 +34698,2011-11-23T09:00:00,BMFBOVESPA:FLRY3,6.240574 +34699,2011-11-24T09:00:00,BMFBOVESPA:FLRY3,6.285686 +34700,2011-11-25T09:00:00,BMFBOVESPA:FLRY3,6.255611 +34701,2011-11-28T09:00:00,BMFBOVESPA:FLRY3,6.285686 +34702,2011-11-29T09:00:00,BMFBOVESPA:FLRY3,6.180423 +34703,2011-11-30T09:00:00,BMFBOVESPA:FLRY3,6.195461 +34704,2011-12-01T09:00:00,BMFBOVESPA:FLRY3,6.451099 +34705,2011-12-02T09:00:00,BMFBOVESPA:FLRY3,6.393956 +34706,2011-12-05T09:00:00,BMFBOVESPA:FLRY3,6.541324 +34707,2011-12-06T09:00:00,BMFBOVESPA:FLRY3,6.616512 +34708,2011-12-07T09:00:00,BMFBOVESPA:FLRY3,6.436062 +34709,2011-12-08T09:00:00,BMFBOVESPA:FLRY3,6.436062 +34710,2011-12-09T09:00:00,BMFBOVESPA:FLRY3,6.496212 +34711,2011-12-12T09:00:00,BMFBOVESPA:FLRY3,6.544332 +34712,2011-12-13T09:00:00,BMFBOVESPA:FLRY3,6.421024 +34713,2011-12-14T09:00:00,BMFBOVESPA:FLRY3,6.375912 +34714,2011-12-15T09:00:00,BMFBOVESPA:FLRY3,6.421024 +34715,2011-12-16T09:00:00,BMFBOVESPA:FLRY3,6.496212 +34716,2011-12-19T09:00:00,BMFBOVESPA:FLRY3,6.541324 +34717,2011-12-20T09:00:00,BMFBOVESPA:FLRY3,6.464108 +34718,2011-12-21T09:00:00,BMFBOVESPA:FLRY3,6.485223 +34719,2011-12-22T09:00:00,BMFBOVESPA:FLRY3,6.470141 +34720,2011-12-23T09:00:00,BMFBOVESPA:FLRY3,6.470141 +34721,2011-12-26T09:00:00,BMFBOVESPA:FLRY3,6.470141 +34722,2011-12-27T09:00:00,BMFBOVESPA:FLRY3,6.470141 +34723,2011-12-28T09:00:00,BMFBOVESPA:FLRY3,6.418862 +34724,2011-12-29T09:00:00,BMFBOVESPA:FLRY3,6.455059 +34725,2012-01-02T09:00:00,BMFBOVESPA:FLRY3,6.430928 +34726,2012-01-03T09:00:00,BMFBOVESPA:FLRY3,6.560632 +34727,2012-01-04T09:00:00,BMFBOVESPA:FLRY3,6.518403 +34728,2012-01-05T09:00:00,BMFBOVESPA:FLRY3,6.485223 +34729,2012-01-06T09:00:00,BMFBOVESPA:FLRY3,6.515386 +34730,2012-01-09T09:00:00,BMFBOVESPA:FLRY3,6.566665 +34731,2012-01-10T09:00:00,BMFBOVESPA:FLRY3,6.572698 +34732,2012-01-11T09:00:00,BMFBOVESPA:FLRY3,6.581747 +34733,2012-01-12T09:00:00,BMFBOVESPA:FLRY3,6.560632 +34734,2012-01-13T09:00:00,BMFBOVESPA:FLRY3,6.596829 +34735,2012-01-16T09:00:00,BMFBOVESPA:FLRY3,6.62096 +34736,2012-01-17T09:00:00,BMFBOVESPA:FLRY3,6.636042 +34737,2012-01-18T09:00:00,BMFBOVESPA:FLRY3,6.605878 +34738,2012-01-19T09:00:00,BMFBOVESPA:FLRY3,6.633025 +34739,2012-01-20T09:00:00,BMFBOVESPA:FLRY3,6.605878 +34740,2012-01-23T09:00:00,BMFBOVESPA:FLRY3,6.575714 +34741,2012-01-24T09:00:00,BMFBOVESPA:FLRY3,6.605878 +34742,2012-01-26T09:00:00,BMFBOVESPA:FLRY3,6.636042 +34743,2012-01-27T09:00:00,BMFBOVESPA:FLRY3,6.681287 +34744,2012-01-30T09:00:00,BMFBOVESPA:FLRY3,6.786861 +34745,2012-01-31T09:00:00,BMFBOVESPA:FLRY3,6.892434 +34746,2012-02-01T09:00:00,BMFBOVESPA:FLRY3,6.874336 +34747,2012-02-02T09:00:00,BMFBOVESPA:FLRY3,6.877352 +34748,2012-02-03T09:00:00,BMFBOVESPA:FLRY3,6.847189 +34749,2012-02-06T09:00:00,BMFBOVESPA:FLRY3,6.844172 +34750,2012-02-07T09:00:00,BMFBOVESPA:FLRY3,6.783844 +34751,2012-02-08T09:00:00,BMFBOVESPA:FLRY3,6.726533 +34752,2012-02-09T09:00:00,BMFBOVESPA:FLRY3,6.485223 +34753,2012-02-10T09:00:00,BMFBOVESPA:FLRY3,6.530468 +34754,2012-02-13T09:00:00,BMFBOVESPA:FLRY3,6.560632 +34755,2012-02-14T09:00:00,BMFBOVESPA:FLRY3,6.639058 +34756,2012-02-15T09:00:00,BMFBOVESPA:FLRY3,6.801942 +34757,2012-02-16T09:00:00,BMFBOVESPA:FLRY3,6.892434 +34758,2012-02-17T09:00:00,BMFBOVESPA:FLRY3,6.934664 +34759,2012-02-22T09:00:00,BMFBOVESPA:FLRY3,6.982926 +34760,2012-02-23T09:00:00,BMFBOVESPA:FLRY3,7.103581 +34761,2012-02-24T09:00:00,BMFBOVESPA:FLRY3,7.194073 +34762,2012-02-27T10:00:00,BMFBOVESPA:FLRY3,7.133745 +34763,2012-02-28T10:00:00,BMFBOVESPA:FLRY3,7.236302 +34764,2012-02-29T10:00:00,BMFBOVESPA:FLRY3,7.387121 +34765,2012-03-01T10:00:00,BMFBOVESPA:FLRY3,7.390137 +34766,2012-03-02T10:00:00,BMFBOVESPA:FLRY3,7.305678 +34767,2012-03-05T10:00:00,BMFBOVESPA:FLRY3,7.299646 +34768,2012-03-06T10:00:00,BMFBOVESPA:FLRY3,7.299646 +34769,2012-03-07T10:00:00,BMFBOVESPA:FLRY3,7.299646 +34770,2012-03-08T10:00:00,BMFBOVESPA:FLRY3,7.359974 +34771,2012-03-09T10:00:00,BMFBOVESPA:FLRY3,7.465547 +34772,2012-03-12T10:00:00,BMFBOVESPA:FLRY3,7.347908 +34773,2012-03-13T10:00:00,BMFBOVESPA:FLRY3,7.359974 +34774,2012-03-14T10:00:00,BMFBOVESPA:FLRY3,7.408235 +34775,2012-03-15T10:00:00,BMFBOVESPA:FLRY3,7.510793 +34776,2012-03-16T10:00:00,BMFBOVESPA:FLRY3,7.601284 +34777,2012-03-19T10:00:00,BMFBOVESPA:FLRY3,7.480629 +34778,2012-03-20T10:00:00,BMFBOVESPA:FLRY3,7.480629 +34779,2012-03-21T10:00:00,BMFBOVESPA:FLRY3,7.540957 +34780,2012-03-22T10:00:00,BMFBOVESPA:FLRY3,7.510793 +34781,2012-03-23T10:00:00,BMFBOVESPA:FLRY3,7.706857 +34782,2012-03-26T10:00:00,BMFBOVESPA:FLRY3,7.631448 +34783,2012-03-27T10:00:00,BMFBOVESPA:FLRY3,7.616366 +34784,2012-03-28T10:00:00,BMFBOVESPA:FLRY3,7.592235 +34785,2012-03-29T10:00:00,BMFBOVESPA:FLRY3,7.359974 +34786,2012-03-30T10:00:00,BMFBOVESPA:FLRY3,7.269482 +34787,2012-04-02T10:00:00,BMFBOVESPA:FLRY3,7.17899 +34788,2012-04-03T10:00:00,BMFBOVESPA:FLRY3,7.359974 +34789,2012-04-04T10:00:00,BMFBOVESPA:FLRY3,7.390137 +34790,2012-04-05T10:00:00,BMFBOVESPA:FLRY3,7.381088 +34791,2012-04-09T10:00:00,BMFBOVESPA:FLRY3,7.326794 +34792,2012-04-10T10:00:00,BMFBOVESPA:FLRY3,7.293613 +34793,2012-04-11T10:00:00,BMFBOVESPA:FLRY3,7.299646 +34794,2012-04-12T10:00:00,BMFBOVESPA:FLRY3,7.299646 +34795,2012-04-13T10:00:00,BMFBOVESPA:FLRY3,7.299646 +34796,2012-04-16T10:00:00,BMFBOVESPA:FLRY3,7.269482 +34797,2012-04-17T10:00:00,BMFBOVESPA:FLRY3,7.269482 +34798,2012-04-18T10:00:00,BMFBOVESPA:FLRY3,7.314728 +34799,2012-04-19T10:00:00,BMFBOVESPA:FLRY3,7.390137 +34800,2012-04-20T10:00:00,BMFBOVESPA:FLRY3,7.314728 +34801,2012-04-23T10:00:00,BMFBOVESPA:FLRY3,7.239318 +34802,2012-04-24T10:00:00,BMFBOVESPA:FLRY3,7.239318 +34803,2012-04-25T10:00:00,BMFBOVESPA:FLRY3,7.212171 +34804,2012-04-26T10:00:00,BMFBOVESPA:FLRY3,7.272499 +34805,2012-04-27T10:00:00,BMFBOVESPA:FLRY3,7.359974 +34806,2012-04-30T10:00:00,BMFBOVESPA:FLRY3,7.408235 +34807,2012-05-02T10:00:00,BMFBOVESPA:FLRY3,7.269482 +34808,2012-05-03T10:00:00,BMFBOVESPA:FLRY3,7.2544 +34809,2012-05-04T10:00:00,BMFBOVESPA:FLRY3,7.501744 +34810,2012-05-07T10:00:00,BMFBOVESPA:FLRY3,7.344892 +34811,2012-05-08T10:00:00,BMFBOVESPA:FLRY3,7.420301 +34812,2012-05-09T10:00:00,BMFBOVESPA:FLRY3,7.550006 +34813,2012-05-10T10:00:00,BMFBOVESPA:FLRY3,7.658595 +34814,2012-05-11T10:00:00,BMFBOVESPA:FLRY3,7.661612 +34815,2012-05-14T10:00:00,BMFBOVESPA:FLRY3,7.540957 +34816,2012-05-15T10:00:00,BMFBOVESPA:FLRY3,7.519842 +34817,2012-05-16T10:00:00,BMFBOVESPA:FLRY3,7.4384 +34818,2012-05-17T10:00:00,BMFBOVESPA:FLRY3,7.2544 +34819,2012-05-18T10:00:00,BMFBOVESPA:FLRY3,7.206138 +34820,2012-05-21T10:00:00,BMFBOVESPA:FLRY3,7.329809 +34821,2012-05-22T10:00:00,BMFBOVESPA:FLRY3,7.420301 +34822,2012-05-23T10:00:00,BMFBOVESPA:FLRY3,7.417285 +34823,2012-05-24T10:00:00,BMFBOVESPA:FLRY3,7.390137 +34824,2012-05-25T10:00:00,BMFBOVESPA:FLRY3,7.495711 +34825,2012-05-28T10:00:00,BMFBOVESPA:FLRY3,7.628432 +34826,2012-05-29T10:00:00,BMFBOVESPA:FLRY3,7.405219 +34827,2012-05-30T10:00:00,BMFBOVESPA:FLRY3,7.272499 +34828,2012-05-31T10:00:00,BMFBOVESPA:FLRY3,7.281547 +34829,2012-06-01T10:00:00,BMFBOVESPA:FLRY3,7.163909 +34830,2012-06-04T10:00:00,BMFBOVESPA:FLRY3,7.088499 +34831,2012-06-05T10:00:00,BMFBOVESPA:FLRY3,7.118663 +34832,2012-06-06T10:00:00,BMFBOVESPA:FLRY3,7.148827 +34833,2012-06-08T10:00:00,BMFBOVESPA:FLRY3,7.2544 +34834,2012-06-11T10:00:00,BMFBOVESPA:FLRY3,7.329809 +34835,2012-06-12T10:00:00,BMFBOVESPA:FLRY3,7.450465 +34836,2012-06-13T10:00:00,BMFBOVESPA:FLRY3,7.519842 +34837,2012-06-14T10:00:00,BMFBOVESPA:FLRY3,7.390137 +34838,2012-06-15T10:00:00,BMFBOVESPA:FLRY3,7.53794 +34839,2012-06-18T10:00:00,BMFBOVESPA:FLRY3,7.498727 +34840,2012-06-19T10:00:00,BMFBOVESPA:FLRY3,7.420301 +34841,2012-06-20T10:00:00,BMFBOVESPA:FLRY3,7.393154 +34842,2012-06-21T10:00:00,BMFBOVESPA:FLRY3,7.450465 +34843,2012-06-22T10:00:00,BMFBOVESPA:FLRY3,7.47158 +34844,2012-06-25T10:00:00,BMFBOVESPA:FLRY3,7.375056 +34845,2012-06-26T10:00:00,BMFBOVESPA:FLRY3,7.390137 +34846,2012-06-27T10:00:00,BMFBOVESPA:FLRY3,7.562071 +34847,2012-06-28T10:00:00,BMFBOVESPA:FLRY3,7.543973 +34848,2012-06-29T10:00:00,BMFBOVESPA:FLRY3,7.691776 +34849,2012-07-02T10:00:00,BMFBOVESPA:FLRY3,7.842595 +34850,2012-07-03T10:00:00,BMFBOVESPA:FLRY3,8.065807 +34851,2012-07-04T10:00:00,BMFBOVESPA:FLRY3,8.011512 +34852,2012-07-05T10:00:00,BMFBOVESPA:FLRY3,7.96325 +34853,2012-07-06T10:00:00,BMFBOVESPA:FLRY3,7.791316 +34854,2012-07-10T10:00:00,BMFBOVESPA:FLRY3,7.878792 +34855,2012-07-11T10:00:00,BMFBOVESPA:FLRY3,8.023578 +34856,2012-07-12T10:00:00,BMFBOVESPA:FLRY3,7.975316 +34857,2012-07-13T10:00:00,BMFBOVESPA:FLRY3,7.933086 +34858,2012-07-16T10:00:00,BMFBOVESPA:FLRY3,7.933086 +34859,2012-07-17T10:00:00,BMFBOVESPA:FLRY3,7.752104 +34860,2012-07-18T10:00:00,BMFBOVESPA:FLRY3,7.2544 +34861,2012-07-19T10:00:00,BMFBOVESPA:FLRY3,6.907516 +34862,2012-07-20T10:00:00,BMFBOVESPA:FLRY3,7.049286 +34863,2012-07-23T10:00:00,BMFBOVESPA:FLRY3,6.93768 +34864,2012-07-24T10:00:00,BMFBOVESPA:FLRY3,6.669222 +34865,2012-07-25T10:00:00,BMFBOVESPA:FLRY3,6.611911 +34866,2012-07-26T10:00:00,BMFBOVESPA:FLRY3,6.605878 +34867,2012-07-27T10:00:00,BMFBOVESPA:FLRY3,6.542534 +34868,2012-07-30T10:00:00,BMFBOVESPA:FLRY3,6.530468 +34869,2012-07-31T10:00:00,BMFBOVESPA:FLRY3,6.458075 +34870,2012-08-01T10:00:00,BMFBOVESPA:FLRY3,6.575714 +34871,2012-08-02T10:00:00,BMFBOVESPA:FLRY3,6.599845 +34872,2012-08-03T10:00:00,BMFBOVESPA:FLRY3,6.626992 +34873,2012-08-06T10:00:00,BMFBOVESPA:FLRY3,6.732564 +34874,2012-08-07T10:00:00,BMFBOVESPA:FLRY3,6.765938 +34875,2012-08-08T10:00:00,BMFBOVESPA:FLRY3,6.829653 +34876,2012-08-09T10:00:00,BMFBOVESPA:FLRY3,6.91764 +34877,2012-08-10T10:00:00,BMFBOVESPA:FLRY3,6.735598 +34878,2012-08-13T10:00:00,BMFBOVESPA:FLRY3,6.726495 +34879,2012-08-14T10:00:00,BMFBOVESPA:FLRY3,6.826619 +34880,2012-08-15T10:00:00,BMFBOVESPA:FLRY3,6.85696 +34881,2012-08-16T10:00:00,BMFBOVESPA:FLRY3,6.87213 +34882,2012-08-17T10:00:00,BMFBOVESPA:FLRY3,6.91764 +34883,2012-08-20T10:00:00,BMFBOVESPA:FLRY3,6.796279 +34884,2012-08-21T10:00:00,BMFBOVESPA:FLRY3,6.85696 +34885,2012-08-22T10:00:00,BMFBOVESPA:FLRY3,6.735598 +34886,2012-08-23T10:00:00,BMFBOVESPA:FLRY3,6.629406 +34887,2012-08-24T10:00:00,BMFBOVESPA:FLRY3,6.674916 +34888,2012-08-27T10:00:00,BMFBOVESPA:FLRY3,6.659746 +34889,2012-08-28T10:00:00,BMFBOVESPA:FLRY3,6.781108 +34890,2012-08-29T10:00:00,BMFBOVESPA:FLRY3,6.796279 +34891,2012-08-30T10:00:00,BMFBOVESPA:FLRY3,6.614235 +34892,2012-08-31T10:00:00,BMFBOVESPA:FLRY3,6.690086 +34893,2012-09-03T10:00:00,BMFBOVESPA:FLRY3,6.75987 +34894,2012-09-04T10:00:00,BMFBOVESPA:FLRY3,6.629406 +34895,2012-09-05T10:00:00,BMFBOVESPA:FLRY3,6.802347 +34896,2012-09-06T10:00:00,BMFBOVESPA:FLRY3,6.629406 +34897,2012-09-10T10:00:00,BMFBOVESPA:FLRY3,6.932811 +34898,2012-09-11T10:00:00,BMFBOVESPA:FLRY3,6.896402 +34899,2012-09-12T10:00:00,BMFBOVESPA:FLRY3,6.91764 +34900,2012-09-13T10:00:00,BMFBOVESPA:FLRY3,6.684019 +34901,2012-09-14T10:00:00,BMFBOVESPA:FLRY3,6.85696 +34902,2012-09-17T10:00:00,BMFBOVESPA:FLRY3,6.978322 +34903,2012-09-18T10:00:00,BMFBOVESPA:FLRY3,6.960118 +34904,2012-09-19T10:00:00,BMFBOVESPA:FLRY3,6.91764 +34905,2012-09-20T10:00:00,BMFBOVESPA:FLRY3,6.941913 +34906,2012-09-21T10:00:00,BMFBOVESPA:FLRY3,6.796279 +34907,2012-09-24T10:00:00,BMFBOVESPA:FLRY3,6.978322 +34908,2012-09-25T10:00:00,BMFBOVESPA:FLRY3,7.008662 +34909,2012-09-26T10:00:00,BMFBOVESPA:FLRY3,7.130024 +34910,2012-09-27T10:00:00,BMFBOVESPA:FLRY3,7.130024 +34911,2012-09-28T10:00:00,BMFBOVESPA:FLRY3,7.357578 +34912,2012-10-01T10:00:00,BMFBOVESPA:FLRY3,7.357578 +34913,2012-10-02T10:00:00,BMFBOVESPA:FLRY3,7.387919 +34914,2012-10-03T10:00:00,BMFBOVESPA:FLRY3,7.4486 +34915,2012-10-04T10:00:00,BMFBOVESPA:FLRY3,7.512315 +34916,2012-10-05T10:00:00,BMFBOVESPA:FLRY3,7.585132 +34917,2012-10-08T10:00:00,BMFBOVESPA:FLRY3,7.500179 +34918,2012-10-09T10:00:00,BMFBOVESPA:FLRY3,7.733801 +34919,2012-10-10T10:00:00,BMFBOVESPA:FLRY3,7.296897 +34920,2012-10-11T10:00:00,BMFBOVESPA:FLRY3,7.312068 +34921,2012-10-15T10:00:00,BMFBOVESPA:FLRY3,7.43343 +34922,2012-10-16T10:00:00,BMFBOVESPA:FLRY3,7.403089 +34923,2012-10-17T10:00:00,BMFBOVESPA:FLRY3,7.312068 +34924,2012-10-18T10:00:00,BMFBOVESPA:FLRY3,7.266557 +34925,2012-10-19T10:00:00,BMFBOVESPA:FLRY3,7.205876 +34926,2012-10-22T09:00:00,BMFBOVESPA:FLRY3,7.281727 +34927,2012-10-23T09:00:00,BMFBOVESPA:FLRY3,7.105752 +34928,2012-10-24T09:00:00,BMFBOVESPA:FLRY3,7.114854 +34929,2012-10-25T09:00:00,BMFBOVESPA:FLRY3,7.130024 +34930,2012-10-26T09:00:00,BMFBOVESPA:FLRY3,6.932811 +34931,2012-10-29T09:00:00,BMFBOVESPA:FLRY3,7.069343 +34932,2012-10-30T09:00:00,BMFBOVESPA:FLRY3,7.008662 +34933,2012-10-31T09:00:00,BMFBOVESPA:FLRY3,7.248352 +34934,2012-11-01T09:00:00,BMFBOVESPA:FLRY3,7.160365 +34935,2012-11-05T09:00:00,BMFBOVESPA:FLRY3,7.023833 +34936,2012-11-06T09:00:00,BMFBOVESPA:FLRY3,6.978322 +34937,2012-11-07T09:00:00,BMFBOVESPA:FLRY3,6.99956 +34938,2012-11-08T09:00:00,BMFBOVESPA:FLRY3,6.768972 +34939,2012-11-09T09:00:00,BMFBOVESPA:FLRY3,7.069343 +34940,2012-11-12T09:00:00,BMFBOVESPA:FLRY3,6.978322 +34941,2012-11-13T09:00:00,BMFBOVESPA:FLRY3,6.91764 +34942,2012-11-14T09:00:00,BMFBOVESPA:FLRY3,6.85696 +34943,2012-11-16T09:00:00,BMFBOVESPA:FLRY3,7.042037 +34944,2012-11-19T09:00:00,BMFBOVESPA:FLRY3,7.251387 +34945,2012-11-21T09:00:00,BMFBOVESPA:FLRY3,7.278693 +34946,2012-11-22T09:00:00,BMFBOVESPA:FLRY3,7.281727 +34947,2012-11-23T09:00:00,BMFBOVESPA:FLRY3,7.296897 +34948,2012-11-26T09:00:00,BMFBOVESPA:FLRY3,7.236216 +34949,2012-11-27T09:00:00,BMFBOVESPA:FLRY3,7.008662 +34950,2012-11-28T09:00:00,BMFBOVESPA:FLRY3,7.145194 +34951,2012-11-29T09:00:00,BMFBOVESPA:FLRY3,7.054173 +34952,2012-11-30T09:00:00,BMFBOVESPA:FLRY3,6.978322 +34953,2012-12-03T09:00:00,BMFBOVESPA:FLRY3,7.002594 +34954,2012-12-04T09:00:00,BMFBOVESPA:FLRY3,6.993492 +34955,2012-12-05T09:00:00,BMFBOVESPA:FLRY3,7.008662 +34956,2012-12-06T09:00:00,BMFBOVESPA:FLRY3,7.099684 +34957,2012-12-07T09:00:00,BMFBOVESPA:FLRY3,6.947981 +34958,2012-12-10T09:00:00,BMFBOVESPA:FLRY3,7.005628 +34959,2012-12-11T09:00:00,BMFBOVESPA:FLRY3,6.978322 +34960,2012-12-12T09:00:00,BMFBOVESPA:FLRY3,6.756836 +34961,2012-12-13T09:00:00,BMFBOVESPA:FLRY3,7.039003 +34962,2012-12-14T09:00:00,BMFBOVESPA:FLRY3,7.130024 +34963,2012-12-17T09:00:00,BMFBOVESPA:FLRY3,7.130024 +34964,2012-12-18T09:00:00,BMFBOVESPA:FLRY3,6.978379 +34965,2012-12-19T09:00:00,BMFBOVESPA:FLRY3,6.826013 +34966,2012-12-20T09:00:00,BMFBOVESPA:FLRY3,6.74983 +34967,2012-12-21T09:00:00,BMFBOVESPA:FLRY3,6.84125 +34968,2012-12-26T09:00:00,BMFBOVESPA:FLRY3,6.917433 +34969,2012-12-27T09:00:00,BMFBOVESPA:FLRY3,6.917433 +34970,2012-12-28T09:00:00,BMFBOVESPA:FLRY3,7.024089 +34971,2013-01-02T09:00:00,BMFBOVESPA:FLRY3,6.871722 +34972,2013-01-03T09:00:00,BMFBOVESPA:FLRY3,6.810776 +34973,2013-01-04T09:00:00,BMFBOVESPA:FLRY3,6.734593 +34974,2013-01-07T09:00:00,BMFBOVESPA:FLRY3,6.734593 +34975,2013-01-08T09:00:00,BMFBOVESPA:FLRY3,6.688883 +34976,2013-01-09T09:00:00,BMFBOVESPA:FLRY3,6.795539 +34977,2013-01-10T09:00:00,BMFBOVESPA:FLRY3,6.786397 +34978,2013-01-11T09:00:00,BMFBOVESPA:FLRY3,6.899148 +34979,2013-01-14T09:00:00,BMFBOVESPA:FLRY3,6.932669 +34980,2013-01-15T09:00:00,BMFBOVESPA:FLRY3,6.826013 +34981,2013-01-16T09:00:00,BMFBOVESPA:FLRY3,6.850391 +34982,2013-01-17T09:00:00,BMFBOVESPA:FLRY3,6.862581 +34983,2013-01-18T09:00:00,BMFBOVESPA:FLRY3,6.856486 +34984,2013-01-21T09:00:00,BMFBOVESPA:FLRY3,6.856486 +34985,2013-01-22T09:00:00,BMFBOVESPA:FLRY3,6.856486 +34986,2013-01-23T09:00:00,BMFBOVESPA:FLRY3,6.84125 +34987,2013-01-24T09:00:00,BMFBOVESPA:FLRY3,6.84125 +34988,2013-01-28T09:00:00,BMFBOVESPA:FLRY3,6.743735 +34989,2013-01-29T09:00:00,BMFBOVESPA:FLRY3,6.70412 +34990,2013-01-30T09:00:00,BMFBOVESPA:FLRY3,6.826013 +34991,2013-01-31T09:00:00,BMFBOVESPA:FLRY3,6.780303 +34992,2013-02-01T09:00:00,BMFBOVESPA:FLRY3,6.795539 +34993,2013-02-04T09:00:00,BMFBOVESPA:FLRY3,6.734593 +34994,2013-02-05T09:00:00,BMFBOVESPA:FLRY3,6.707167 +34995,2013-02-06T09:00:00,BMFBOVESPA:FLRY3,6.765066 +34996,2013-02-07T09:00:00,BMFBOVESPA:FLRY3,6.758971 +34997,2013-02-08T09:00:00,BMFBOVESPA:FLRY3,6.70412 +34998,2013-02-13T09:00:00,BMFBOVESPA:FLRY3,6.527375 +34999,2013-02-14T09:00:00,BMFBOVESPA:FLRY3,6.70412 +35000,2013-02-15T09:00:00,BMFBOVESPA:FLRY3,6.70412 +35001,2013-02-18T10:00:00,BMFBOVESPA:FLRY3,6.70412 +35002,2013-02-19T10:00:00,BMFBOVESPA:FLRY3,6.70412 +35003,2013-02-20T10:00:00,BMFBOVESPA:FLRY3,6.710214 +35004,2013-02-21T10:00:00,BMFBOVESPA:FLRY3,6.70412 +35005,2013-02-22T10:00:00,BMFBOVESPA:FLRY3,6.618794 +35006,2013-02-25T10:00:00,BMFBOVESPA:FLRY3,6.70412 +35007,2013-02-26T10:00:00,BMFBOVESPA:FLRY3,6.670599 +35008,2013-02-27T10:00:00,BMFBOVESPA:FLRY3,6.582227 +35009,2013-02-28T10:00:00,BMFBOVESPA:FLRY3,6.70412 +35010,2013-03-01T10:00:00,BMFBOVESPA:FLRY3,6.591368 +35011,2013-03-04T10:00:00,BMFBOVESPA:FLRY3,6.551753 +35012,2013-03-05T10:00:00,BMFBOVESPA:FLRY3,6.405482 +35013,2013-03-06T10:00:00,BMFBOVESPA:FLRY3,6.47557 +35014,2013-03-07T10:00:00,BMFBOVESPA:FLRY3,6.365866 +35015,2013-03-08T10:00:00,BMFBOVESPA:FLRY3,6.289683 +35016,2013-03-11T10:00:00,BMFBOVESPA:FLRY3,6.323204 +35017,2013-03-12T10:00:00,BMFBOVESPA:FLRY3,6.247021 +35018,2013-03-13T10:00:00,BMFBOVESPA:FLRY3,6.399387 +35019,2013-03-14T10:00:00,BMFBOVESPA:FLRY3,6.33844 +35020,2013-03-15T10:00:00,BMFBOVESPA:FLRY3,6.256163 +35021,2013-03-18T10:00:00,BMFBOVESPA:FLRY3,6.277494 +35022,2013-03-19T10:00:00,BMFBOVESPA:FLRY3,6.064181 +35023,2013-03-20T10:00:00,BMFBOVESPA:FLRY3,6.094654 +35024,2013-03-21T10:00:00,BMFBOVESPA:FLRY3,6.082465 +35025,2013-03-22T10:00:00,BMFBOVESPA:FLRY3,6.024566 +35026,2013-03-25T10:00:00,BMFBOVESPA:FLRY3,5.987998 +35027,2013-03-26T10:00:00,BMFBOVESPA:FLRY3,5.850868 +35028,2013-03-27T10:00:00,BMFBOVESPA:FLRY3,5.789921 +35029,2013-03-28T10:00:00,BMFBOVESPA:FLRY3,5.820395 +35030,2013-04-01T10:00:00,BMFBOVESPA:FLRY3,5.823442 +35031,2013-04-02T10:00:00,BMFBOVESPA:FLRY3,5.820395 +35032,2013-04-03T10:00:00,BMFBOVESPA:FLRY3,5.728975 +35033,2013-04-04T10:00:00,BMFBOVESPA:FLRY3,5.637555 +35034,2013-04-05T10:00:00,BMFBOVESPA:FLRY3,5.637555 +35035,2013-04-08T10:00:00,BMFBOVESPA:FLRY3,5.607082 +35036,2013-04-09T10:00:00,BMFBOVESPA:FLRY3,5.683265 +35037,2013-04-10T10:00:00,BMFBOVESPA:FLRY3,5.701549 +35038,2013-04-11T10:00:00,BMFBOVESPA:FLRY3,5.561372 +35039,2013-04-12T10:00:00,BMFBOVESPA:FLRY3,5.728975 +35040,2013-04-15T10:00:00,BMFBOVESPA:FLRY3,5.789921 +35041,2013-04-16T10:00:00,BMFBOVESPA:FLRY3,5.987998 +35042,2013-04-17T10:00:00,BMFBOVESPA:FLRY3,6.003235 +35043,2013-04-18T10:00:00,BMFBOVESPA:FLRY3,5.987998 +35044,2013-04-19T10:00:00,BMFBOVESPA:FLRY3,5.987998 +35045,2013-04-22T10:00:00,BMFBOVESPA:FLRY3,6.009329 +35046,2013-04-23T10:00:00,BMFBOVESPA:FLRY3,6.094654 +35047,2013-04-24T10:00:00,BMFBOVESPA:FLRY3,5.991045 +35048,2013-04-25T10:00:00,BMFBOVESPA:FLRY3,5.987998 +35049,2013-04-26T10:00:00,BMFBOVESPA:FLRY3,5.881341 +35050,2013-04-29T10:00:00,BMFBOVESPA:FLRY3,5.835631 +35051,2013-04-30T10:00:00,BMFBOVESPA:FLRY3,5.820395 +35052,2013-05-02T10:00:00,BMFBOVESPA:FLRY3,5.841726 +35053,2013-05-03T10:00:00,BMFBOVESPA:FLRY3,5.987998 +35054,2013-05-06T10:00:00,BMFBOVESPA:FLRY3,6.064181 +35055,2013-05-07T10:00:00,BMFBOVESPA:FLRY3,6.048944 +35056,2013-05-08T10:00:00,BMFBOVESPA:FLRY3,6.201311 +35057,2013-05-09T10:00:00,BMFBOVESPA:FLRY3,6.146459 +35058,2013-05-10T10:00:00,BMFBOVESPA:FLRY3,6.152554 +35059,2013-05-13T10:00:00,BMFBOVESPA:FLRY3,6.189121 +35060,2013-05-14T10:00:00,BMFBOVESPA:FLRY3,6.231784 +35061,2013-05-15T10:00:00,BMFBOVESPA:FLRY3,6.146459 +35062,2013-05-16T10:00:00,BMFBOVESPA:FLRY3,6.155601 +35063,2013-05-17T10:00:00,BMFBOVESPA:FLRY3,6.152554 +35064,2013-05-20T10:00:00,BMFBOVESPA:FLRY3,6.155601 +35065,2013-05-21T10:00:00,BMFBOVESPA:FLRY3,6.183027 +35066,2013-05-22T10:00:00,BMFBOVESPA:FLRY3,6.186074 +35067,2013-05-23T10:00:00,BMFBOVESPA:FLRY3,6.152554 +35068,2013-05-24T10:00:00,BMFBOVESPA:FLRY3,6.158648 +35069,2013-05-27T10:00:00,BMFBOVESPA:FLRY3,6.183027 +35070,2013-05-28T10:00:00,BMFBOVESPA:FLRY3,6.155601 +35071,2013-05-29T10:00:00,BMFBOVESPA:FLRY3,6.155601 +35072,2013-05-31T10:00:00,BMFBOVESPA:FLRY3,6.100749 +35073,2013-06-03T10:00:00,BMFBOVESPA:FLRY3,6.125127 +35074,2013-06-04T10:00:00,BMFBOVESPA:FLRY3,6.061133 +35075,2013-06-05T10:00:00,BMFBOVESPA:FLRY3,6.067228 +35076,2013-06-06T10:00:00,BMFBOVESPA:FLRY3,6.109891 +35077,2013-06-07T10:00:00,BMFBOVESPA:FLRY3,6.131222 +35078,2013-06-10T10:00:00,BMFBOVESPA:FLRY3,6.094654 +35079,2013-06-11T10:00:00,BMFBOVESPA:FLRY3,6.021518 +35080,2013-06-12T10:00:00,BMFBOVESPA:FLRY3,5.98495 +35081,2013-06-13T10:00:00,BMFBOVESPA:FLRY3,5.878294 +35082,2013-06-14T10:00:00,BMFBOVESPA:FLRY3,5.896578 +35083,2013-06-17T10:00:00,BMFBOVESPA:FLRY3,5.835631 +35084,2013-06-18T10:00:00,BMFBOVESPA:FLRY3,5.756401 +35085,2013-06-19T10:00:00,BMFBOVESPA:FLRY3,5.591845 +35086,2013-06-20T10:00:00,BMFBOVESPA:FLRY3,5.683265 +35087,2013-06-21T10:00:00,BMFBOVESPA:FLRY3,5.683265 +35088,2013-06-24T10:00:00,BMFBOVESPA:FLRY3,5.561372 +35089,2013-06-25T10:00:00,BMFBOVESPA:FLRY3,5.555277 +35090,2013-06-26T10:00:00,BMFBOVESPA:FLRY3,5.485189 +35091,2013-06-27T10:00:00,BMFBOVESPA:FLRY3,5.625366 +35092,2013-06-28T10:00:00,BMFBOVESPA:FLRY3,5.546136 +35093,2013-07-01T10:00:00,BMFBOVESPA:FLRY3,5.622319 +35094,2013-07-02T10:00:00,BMFBOVESPA:FLRY3,5.546136 +35095,2013-07-03T10:00:00,BMFBOVESPA:FLRY3,5.530899 +35096,2013-07-04T10:00:00,BMFBOVESPA:FLRY3,5.637555 +35097,2013-07-05T10:00:00,BMFBOVESPA:FLRY3,5.515662 +35098,2013-07-08T10:00:00,BMFBOVESPA:FLRY3,5.576608 +35099,2013-07-10T10:00:00,BMFBOVESPA:FLRY3,5.588798 +35100,2013-07-11T10:00:00,BMFBOVESPA:FLRY3,5.652791 +35101,2013-07-12T10:00:00,BMFBOVESPA:FLRY3,5.607082 +35102,2013-07-15T10:00:00,BMFBOVESPA:FLRY3,5.753353 +35103,2013-07-16T10:00:00,BMFBOVESPA:FLRY3,5.789921 +35104,2013-07-17T10:00:00,BMFBOVESPA:FLRY3,5.789921 +35105,2013-07-18T10:00:00,BMFBOVESPA:FLRY3,5.774685 +35106,2013-07-19T10:00:00,BMFBOVESPA:FLRY3,5.759448 +35107,2013-07-22T10:00:00,BMFBOVESPA:FLRY3,5.789921 +35108,2013-07-23T10:00:00,BMFBOVESPA:FLRY3,5.820395 +35109,2013-07-24T10:00:00,BMFBOVESPA:FLRY3,5.789921 +35110,2013-07-25T10:00:00,BMFBOVESPA:FLRY3,5.820395 +35111,2013-07-26T10:00:00,BMFBOVESPA:FLRY3,5.966666 +35112,2013-07-29T10:00:00,BMFBOVESPA:FLRY3,5.896578 +35113,2013-07-30T10:00:00,BMFBOVESPA:FLRY3,5.954477 +35114,2013-07-31T10:00:00,BMFBOVESPA:FLRY3,5.911815 +35115,2013-08-01T10:00:00,BMFBOVESPA:FLRY3,5.942288 +35116,2013-08-02T10:00:00,BMFBOVESPA:FLRY3,5.805158 +35117,2013-08-05T10:00:00,BMFBOVESPA:FLRY3,5.796016 +35118,2013-08-06T10:00:00,BMFBOVESPA:FLRY3,5.719833 +35119,2013-08-07T10:00:00,BMFBOVESPA:FLRY3,5.744212 +35120,2013-08-08T10:00:00,BMFBOVESPA:FLRY3,5.876989 +35121,2013-08-09T10:00:00,BMFBOVESPA:FLRY3,5.830592 +35122,2013-08-12T10:00:00,BMFBOVESPA:FLRY3,5.79966 +35123,2013-08-13T10:00:00,BMFBOVESPA:FLRY3,5.762542 +35124,2013-08-14T10:00:00,BMFBOVESPA:FLRY3,5.784195 +35125,2013-08-15T10:00:00,BMFBOVESPA:FLRY3,5.876989 +35126,2013-08-16T10:00:00,BMFBOVESPA:FLRY3,5.957411 +35127,2013-08-19T10:00:00,BMFBOVESPA:FLRY3,5.969783 +35128,2013-08-20T10:00:00,BMFBOVESPA:FLRY3,5.941945 +35129,2013-08-21T10:00:00,BMFBOVESPA:FLRY3,5.876989 +35130,2013-08-22T10:00:00,BMFBOVESPA:FLRY3,5.876989 +35131,2013-08-23T10:00:00,BMFBOVESPA:FLRY3,5.876989 +35132,2013-08-26T10:00:00,BMFBOVESPA:FLRY3,5.904827 +35133,2013-08-27T10:00:00,BMFBOVESPA:FLRY3,5.846058 +35134,2013-08-28T10:00:00,BMFBOVESPA:FLRY3,5.722331 +35135,2013-08-29T10:00:00,BMFBOVESPA:FLRY3,5.675934 +35136,2013-08-30T10:00:00,BMFBOVESPA:FLRY3,5.706866 +35137,2013-09-02T10:00:00,BMFBOVESPA:FLRY3,5.638816 +35138,2013-09-03T10:00:00,BMFBOVESPA:FLRY3,5.753263 +35139,2013-09-04T10:00:00,BMFBOVESPA:FLRY3,5.694493 +35140,2013-09-05T10:00:00,BMFBOVESPA:FLRY3,5.660468 +35141,2013-09-06T10:00:00,BMFBOVESPA:FLRY3,5.660468 +35142,2013-09-09T10:00:00,BMFBOVESPA:FLRY3,5.697586 +35143,2013-09-10T10:00:00,BMFBOVESPA:FLRY3,5.706866 +35144,2013-09-11T10:00:00,BMFBOVESPA:FLRY3,5.706866 +35145,2013-09-12T10:00:00,BMFBOVESPA:FLRY3,5.518183 +35146,2013-09-13T10:00:00,BMFBOVESPA:FLRY3,5.555301 +35147,2013-09-16T10:00:00,BMFBOVESPA:FLRY3,5.552208 +35148,2013-09-17T10:00:00,BMFBOVESPA:FLRY3,5.629537 +35149,2013-09-18T10:00:00,BMFBOVESPA:FLRY3,5.63263 +35150,2013-09-19T10:00:00,BMFBOVESPA:FLRY3,5.700679 +35151,2013-09-20T10:00:00,BMFBOVESPA:FLRY3,5.589326 +35152,2013-09-23T10:00:00,BMFBOVESPA:FLRY3,5.583139 +35153,2013-09-24T10:00:00,BMFBOVESPA:FLRY3,5.623351 +35154,2013-09-25T10:00:00,BMFBOVESPA:FLRY3,5.598605 +35155,2013-09-26T10:00:00,BMFBOVESPA:FLRY3,5.604792 +35156,2013-09-27T10:00:00,BMFBOVESPA:FLRY3,5.626444 +35157,2013-09-30T10:00:00,BMFBOVESPA:FLRY3,5.675934 +35158,2013-10-01T10:00:00,BMFBOVESPA:FLRY3,5.576954 +35159,2013-10-02T10:00:00,BMFBOVESPA:FLRY3,5.6914 +35160,2013-10-03T10:00:00,BMFBOVESPA:FLRY3,5.629537 +35161,2013-10-04T10:00:00,BMFBOVESPA:FLRY3,5.561488 +35162,2013-10-07T10:00:00,BMFBOVESPA:FLRY3,5.558394 +35163,2013-10-08T10:00:00,BMFBOVESPA:FLRY3,5.490345 +35164,2013-10-09T10:00:00,BMFBOVESPA:FLRY3,5.505811 +35165,2013-10-10T10:00:00,BMFBOVESPA:FLRY3,5.47488 +35166,2013-10-11T10:00:00,BMFBOVESPA:FLRY3,5.335687 +35167,2013-10-14T10:00:00,BMFBOVESPA:FLRY3,5.320222 +35168,2013-10-15T10:00:00,BMFBOVESPA:FLRY3,5.320222 +35169,2013-10-16T10:00:00,BMFBOVESPA:FLRY3,5.413016 +35170,2013-10-17T10:00:00,BMFBOVESPA:FLRY3,5.341874 +35171,2013-10-18T10:00:00,BMFBOVESPA:FLRY3,5.211961 +35172,2013-10-21T09:00:00,BMFBOVESPA:FLRY3,5.242893 +35173,2013-10-22T09:00:00,BMFBOVESPA:FLRY3,5.196495 +35174,2013-10-23T09:00:00,BMFBOVESPA:FLRY3,5.258359 +35175,2013-10-24T09:00:00,BMFBOVESPA:FLRY3,5.614071 +35176,2013-10-25T09:00:00,BMFBOVESPA:FLRY3,5.771822 +35177,2013-10-28T09:00:00,BMFBOVESPA:FLRY3,5.508904 +35178,2013-10-29T09:00:00,BMFBOVESPA:FLRY3,5.567674 +35179,2013-10-30T09:00:00,BMFBOVESPA:FLRY3,5.459414 +35180,2013-10-31T09:00:00,BMFBOVESPA:FLRY3,5.366619 +35181,2013-11-01T09:00:00,BMFBOVESPA:FLRY3,5.320222 +35182,2013-11-04T09:00:00,BMFBOVESPA:FLRY3,5.378991 +35183,2013-11-05T09:00:00,BMFBOVESPA:FLRY3,5.320222 +35184,2013-11-06T09:00:00,BMFBOVESPA:FLRY3,5.273824 +35185,2013-11-07T09:00:00,BMFBOVESPA:FLRY3,5.291576 +35186,2013-11-08T09:00:00,BMFBOVESPA:FLRY3,5.263546 +35187,2013-11-11T09:00:00,BMFBOVESPA:FLRY3,5.325836 +35188,2013-11-12T09:00:00,BMFBOVESPA:FLRY3,5.481562 +35189,2013-11-13T09:00:00,BMFBOVESPA:FLRY3,5.43173 +35190,2013-11-14T09:00:00,BMFBOVESPA:FLRY3,5.917596 +35191,2013-11-18T09:00:00,BMFBOVESPA:FLRY3,6.007917 +35192,2013-11-19T09:00:00,BMFBOVESPA:FLRY3,5.979886 +35193,2013-11-21T09:00:00,BMFBOVESPA:FLRY3,6.12004 +35194,2013-11-22T09:00:00,BMFBOVESPA:FLRY3,6.229048 +35195,2013-11-25T09:00:00,BMFBOVESPA:FLRY3,6.322483 +35196,2013-11-26T09:00:00,BMFBOVESPA:FLRY3,6.275766 +35197,2013-11-27T09:00:00,BMFBOVESPA:FLRY3,6.166757 +35198,2013-11-28T09:00:00,BMFBOVESPA:FLRY3,6.12004 +35199,2013-11-29T09:00:00,BMFBOVESPA:FLRY3,6.088894 +35200,2013-12-02T09:00:00,BMFBOVESPA:FLRY3,6.088894 +35201,2013-12-03T09:00:00,BMFBOVESPA:FLRY3,6.18233 +35202,2013-12-04T09:00:00,BMFBOVESPA:FLRY3,6.185445 +35203,2013-12-05T09:00:00,BMFBOVESPA:FLRY3,6.207246 +35204,2013-12-06T09:00:00,BMFBOVESPA:FLRY3,6.213476 +35205,2013-12-09T09:00:00,BMFBOVESPA:FLRY3,6.135613 +35206,2013-12-10T09:00:00,BMFBOVESPA:FLRY3,6.1287 +35207,2013-12-11T09:00:00,BMFBOVESPA:FLRY3,6.047194 +35208,2013-12-12T09:00:00,BMFBOVESPA:FLRY3,5.928068 +35209,2013-12-13T09:00:00,BMFBOVESPA:FLRY3,5.956282 +35210,2013-12-16T09:00:00,BMFBOVESPA:FLRY3,5.909258 +35211,2013-12-17T09:00:00,BMFBOVESPA:FLRY3,5.874775 +35212,2013-12-18T09:00:00,BMFBOVESPA:FLRY3,5.918663 +35213,2013-12-19T09:00:00,BMFBOVESPA:FLRY3,5.87791 +35214,2013-12-20T09:00:00,BMFBOVESPA:FLRY3,5.862235 +35215,2013-12-23T09:00:00,BMFBOVESPA:FLRY3,5.768189 +35216,2013-12-26T09:00:00,BMFBOVESPA:FLRY3,5.768189 +35217,2013-12-27T09:00:00,BMFBOVESPA:FLRY3,5.736839 +35218,2013-12-30T09:00:00,BMFBOVESPA:FLRY3,5.768189 +35219,2014-01-02T09:00:00,BMFBOVESPA:FLRY3,5.768189 +35220,2014-01-03T09:00:00,BMFBOVESPA:FLRY3,5.768189 +35221,2014-01-06T09:00:00,BMFBOVESPA:FLRY3,5.830886 +35222,2014-01-07T09:00:00,BMFBOVESPA:FLRY3,5.830886 +35223,2014-01-08T09:00:00,BMFBOVESPA:FLRY3,5.896719 +35224,2014-01-09T09:00:00,BMFBOVESPA:FLRY3,5.818346 +35225,2014-01-10T09:00:00,BMFBOVESPA:FLRY3,5.830886 +35226,2014-01-13T09:00:00,BMFBOVESPA:FLRY3,5.906123 +35227,2014-01-14T09:00:00,BMFBOVESPA:FLRY3,6.050328 +35228,2014-01-15T09:00:00,BMFBOVESPA:FLRY3,5.993901 +35229,2014-01-16T09:00:00,BMFBOVESPA:FLRY3,5.956282 +35230,2014-01-17T09:00:00,BMFBOVESPA:FLRY3,5.956282 +35231,2014-01-20T09:00:00,BMFBOVESPA:FLRY3,5.887314 +35232,2014-01-21T09:00:00,BMFBOVESPA:FLRY3,5.940608 +35233,2014-01-22T09:00:00,BMFBOVESPA:FLRY3,5.924933 +35234,2014-01-23T09:00:00,BMFBOVESPA:FLRY3,5.893584 +35235,2014-01-24T09:00:00,BMFBOVESPA:FLRY3,5.893584 +35236,2014-01-27T09:00:00,BMFBOVESPA:FLRY3,5.802672 +35237,2014-01-28T09:00:00,BMFBOVESPA:FLRY3,5.739974 +35238,2014-01-29T09:00:00,BMFBOVESPA:FLRY3,5.777593 +35239,2014-01-30T09:00:00,BMFBOVESPA:FLRY3,5.780728 +35240,2014-01-31T09:00:00,BMFBOVESPA:FLRY3,5.783863 +35241,2014-02-03T09:00:00,BMFBOVESPA:FLRY3,5.570691 +35242,2014-02-04T09:00:00,BMFBOVESPA:FLRY3,5.652198 +35243,2014-02-05T09:00:00,BMFBOVESPA:FLRY3,5.59577 +35244,2014-02-06T09:00:00,BMFBOVESPA:FLRY3,5.642793 +35245,2014-02-07T09:00:00,BMFBOVESPA:FLRY3,5.674142 +35246,2014-02-10T09:00:00,BMFBOVESPA:FLRY3,5.689816 +35247,2014-02-11T09:00:00,BMFBOVESPA:FLRY3,5.671007 +35248,2014-02-12T09:00:00,BMFBOVESPA:FLRY3,5.627119 +35249,2014-02-13T09:00:00,BMFBOVESPA:FLRY3,5.849696 +35250,2014-02-14T09:00:00,BMFBOVESPA:FLRY3,5.887314 +35251,2014-02-17T10:00:00,BMFBOVESPA:FLRY3,5.921798 +35252,2014-02-18T10:00:00,BMFBOVESPA:FLRY3,5.786998 +35253,2014-02-19T10:00:00,BMFBOVESPA:FLRY3,5.799537 +35254,2014-02-20T10:00:00,BMFBOVESPA:FLRY3,5.721165 +35255,2014-02-21T10:00:00,BMFBOVESPA:FLRY3,5.87164 +35256,2014-02-24T10:00:00,BMFBOVESPA:FLRY3,5.971956 +35257,2014-02-25T10:00:00,BMFBOVESPA:FLRY3,6.175724 +35258,2014-02-26T10:00:00,BMFBOVESPA:FLRY3,6.207072 +35259,2014-02-27T10:00:00,BMFBOVESPA:FLRY3,6.210207 +35260,2014-02-28T10:00:00,BMFBOVESPA:FLRY3,6.26977 +35261,2014-03-05T10:00:00,BMFBOVESPA:FLRY3,6.238421 +35262,2014-03-06T10:00:00,BMFBOVESPA:FLRY3,6.222747 +35263,2014-03-07T10:00:00,BMFBOVESPA:FLRY3,6.13497 +35264,2014-03-10T10:00:00,BMFBOVESPA:FLRY3,6.00017 +35265,2014-03-11T10:00:00,BMFBOVESPA:FLRY3,6.050328 +35266,2014-03-12T10:00:00,BMFBOVESPA:FLRY3,5.990766 +35267,2014-03-13T10:00:00,BMFBOVESPA:FLRY3,5.956282 +35268,2014-03-14T10:00:00,BMFBOVESPA:FLRY3,6.072273 +35269,2014-03-17T10:00:00,BMFBOVESPA:FLRY3,6.059733 +35270,2014-03-18T10:00:00,BMFBOVESPA:FLRY3,6.00644 +35271,2014-03-19T10:00:00,BMFBOVESPA:FLRY3,5.987631 +35272,2014-03-20T10:00:00,BMFBOVESPA:FLRY3,5.956282 +35273,2014-03-21T10:00:00,BMFBOVESPA:FLRY3,5.956282 +35274,2014-03-24T10:00:00,BMFBOVESPA:FLRY3,5.843425 +35275,2014-03-25T10:00:00,BMFBOVESPA:FLRY3,5.893584 +35276,2014-03-26T10:00:00,BMFBOVESPA:FLRY3,5.87164 +35277,2014-03-27T10:00:00,BMFBOVESPA:FLRY3,5.953147 +35278,2014-03-28T10:00:00,BMFBOVESPA:FLRY3,6.01898 +35279,2014-03-31T10:00:00,BMFBOVESPA:FLRY3,6.044059 +35280,2014-04-01T10:00:00,BMFBOVESPA:FLRY3,6.034654 +35281,2014-04-02T10:00:00,BMFBOVESPA:FLRY3,5.987631 +35282,2014-04-03T10:00:00,BMFBOVESPA:FLRY3,5.912394 +35283,2014-04-04T10:00:00,BMFBOVESPA:FLRY3,5.953147 +35284,2014-04-07T10:00:00,BMFBOVESPA:FLRY3,5.87164 +35285,2014-04-08T10:00:00,BMFBOVESPA:FLRY3,5.815212 +35286,2014-04-09T10:00:00,BMFBOVESPA:FLRY3,5.830886 +35287,2014-04-10T10:00:00,BMFBOVESPA:FLRY3,5.846561 +35288,2014-04-11T10:00:00,BMFBOVESPA:FLRY3,5.360653 +35289,2014-04-14T10:00:00,BMFBOVESPA:FLRY3,5.282281 +35290,2014-04-15T10:00:00,BMFBOVESPA:FLRY3,5.294821 +35291,2014-04-16T10:00:00,BMFBOVESPA:FLRY3,5.432756 +35292,2014-04-17T10:00:00,BMFBOVESPA:FLRY3,5.341844 +35293,2014-04-22T10:00:00,BMFBOVESPA:FLRY3,5.313631 +35294,2014-04-23T10:00:00,BMFBOVESPA:FLRY3,5.188234 +35295,2014-04-24T10:00:00,BMFBOVESPA:FLRY3,4.827723 +35296,2014-04-25T10:00:00,BMFBOVESPA:FLRY3,4.852802 +35297,2014-04-28T10:00:00,BMFBOVESPA:FLRY3,4.928039 +35298,2014-04-29T10:00:00,BMFBOVESPA:FLRY3,4.885498 +35299,2014-04-30T10:00:00,BMFBOVESPA:FLRY3,4.888766 +35300,2014-05-02T10:00:00,BMFBOVESPA:FLRY3,4.888766 +35301,2014-05-05T10:00:00,BMFBOVESPA:FLRY3,4.99007 +35302,2014-05-06T10:00:00,BMFBOVESPA:FLRY3,5.00641 +35303,2014-05-07T10:00:00,BMFBOVESPA:FLRY3,5.088107 +35304,2014-05-08T10:00:00,BMFBOVESPA:FLRY3,5.081571 +35305,2014-05-09T10:00:00,BMFBOVESPA:FLRY3,5.11425 +35306,2014-05-12T10:00:00,BMFBOVESPA:FLRY3,5.13059 +35307,2014-05-13T10:00:00,BMFBOVESPA:FLRY3,5.274377 +35308,2014-05-14T10:00:00,BMFBOVESPA:FLRY3,5.261305 +35309,2014-05-15T10:00:00,BMFBOVESPA:FLRY3,5.290717 +35310,2014-05-16T10:00:00,BMFBOVESPA:FLRY3,5.385485 +35311,2014-05-19T10:00:00,BMFBOVESPA:FLRY3,5.421432 +35312,2014-05-20T10:00:00,BMFBOVESPA:FLRY3,5.343003 +35313,2014-05-21T10:00:00,BMFBOVESPA:FLRY3,5.284181 +35314,2014-05-22T10:00:00,BMFBOVESPA:FLRY3,5.460646 +35315,2014-05-23T10:00:00,BMFBOVESPA:FLRY3,5.545612 +35316,2014-05-26T10:00:00,BMFBOVESPA:FLRY3,5.529272 +35317,2014-05-27T10:00:00,BMFBOVESPA:FLRY3,5.512933 +35318,2014-05-28T10:00:00,BMFBOVESPA:FLRY3,5.522737 +35319,2014-05-29T10:00:00,BMFBOVESPA:FLRY3,5.539076 +35320,2014-05-30T10:00:00,BMFBOVESPA:FLRY3,5.594631 +35321,2014-06-02T10:00:00,BMFBOVESPA:FLRY3,5.526005 +35322,2014-06-03T10:00:00,BMFBOVESPA:FLRY3,5.54888 +35323,2014-06-04T10:00:00,BMFBOVESPA:FLRY3,5.519468 +35324,2014-06-05T10:00:00,BMFBOVESPA:FLRY3,5.506397 +35325,2014-06-06T10:00:00,BMFBOVESPA:FLRY3,5.555416 +35326,2014-06-09T10:00:00,BMFBOVESPA:FLRY3,5.473718 +35327,2014-06-10T10:00:00,BMFBOVESPA:FLRY3,5.457379 +35328,2014-06-11T10:00:00,BMFBOVESPA:FLRY3,5.454111 +35329,2014-06-13T10:00:00,BMFBOVESPA:FLRY3,5.457379 +35330,2014-06-16T10:00:00,BMFBOVESPA:FLRY3,5.490057 +35331,2014-06-17T10:00:00,BMFBOVESPA:FLRY3,5.509665 +35332,2014-06-18T10:00:00,BMFBOVESPA:FLRY3,5.575023 +35333,2014-06-20T10:00:00,BMFBOVESPA:FLRY3,5.588095 +35334,2014-06-23T10:00:00,BMFBOVESPA:FLRY3,5.578291 +35335,2014-06-24T10:00:00,BMFBOVESPA:FLRY3,5.555416 +35336,2014-06-25T10:00:00,BMFBOVESPA:FLRY3,5.539076 +35337,2014-06-26T10:00:00,BMFBOVESPA:FLRY3,5.555416 +35338,2014-06-27T10:00:00,BMFBOVESPA:FLRY3,5.539076 +35339,2014-06-30T10:00:00,BMFBOVESPA:FLRY3,5.490057 +35340,2014-07-01T10:00:00,BMFBOVESPA:FLRY3,5.392021 +35341,2014-07-02T10:00:00,BMFBOVESPA:FLRY3,5.339735 +35342,2014-07-03T10:00:00,BMFBOVESPA:FLRY3,5.326663 +35343,2014-07-04T10:00:00,BMFBOVESPA:FLRY3,5.326663 +35344,2014-07-07T10:00:00,BMFBOVESPA:FLRY3,5.293985 +35345,2014-07-08T10:00:00,BMFBOVESPA:FLRY3,5.310324 +35346,2014-07-10T10:00:00,BMFBOVESPA:FLRY3,5.310324 +35347,2014-07-11T10:00:00,BMFBOVESPA:FLRY3,5.261305 +35348,2014-07-14T10:00:00,BMFBOVESPA:FLRY3,5.228626 +35349,2014-07-15T10:00:00,BMFBOVESPA:FLRY3,5.388753 +35350,2014-07-16T10:00:00,BMFBOVESPA:FLRY3,5.4247 +35351,2014-07-17T10:00:00,BMFBOVESPA:FLRY3,5.444307 +35352,2014-07-18T10:00:00,BMFBOVESPA:FLRY3,5.392021 +35353,2014-07-21T10:00:00,BMFBOVESPA:FLRY3,5.395289 +35354,2014-07-22T10:00:00,BMFBOVESPA:FLRY3,5.40836 +35355,2014-07-23T10:00:00,BMFBOVESPA:FLRY3,5.454111 +35356,2014-07-24T10:00:00,BMFBOVESPA:FLRY3,5.40836 +35357,2014-07-25T10:00:00,BMFBOVESPA:FLRY3,5.48679 +35358,2014-07-28T10:00:00,BMFBOVESPA:FLRY3,5.4247 +35359,2014-07-29T10:00:00,BMFBOVESPA:FLRY3,5.378949 +35360,2014-07-30T10:00:00,BMFBOVESPA:FLRY3,5.356074 +35361,2014-07-31T10:00:00,BMFBOVESPA:FLRY3,4.875694 +35362,2014-08-01T10:00:00,BMFBOVESPA:FLRY3,4.898569 +35363,2014-08-04T10:00:00,BMFBOVESPA:FLRY3,4.901837 +35364,2014-08-05T10:00:00,BMFBOVESPA:FLRY3,4.833212 +35365,2014-08-06T10:00:00,BMFBOVESPA:FLRY3,4.682889 +35366,2014-08-07T10:00:00,BMFBOVESPA:FLRY3,4.728639 +35367,2014-08-08T10:00:00,BMFBOVESPA:FLRY3,4.673085 +35368,2014-08-11T10:00:00,BMFBOVESPA:FLRY3,4.673085 +35369,2014-08-12T10:00:00,BMFBOVESPA:FLRY3,4.797265 +35370,2014-08-13T10:00:00,BMFBOVESPA:FLRY3,4.86589 +35371,2014-08-14T10:00:00,BMFBOVESPA:FLRY3,4.885498 +35372,2014-08-15T10:00:00,BMFBOVESPA:FLRY3,4.967195 +35373,2014-08-18T10:00:00,BMFBOVESPA:FLRY3,4.993338 +35374,2014-08-19T10:00:00,BMFBOVESPA:FLRY3,4.976999 +35375,2014-08-20T10:00:00,BMFBOVESPA:FLRY3,4.983535 +35376,2014-08-21T10:00:00,BMFBOVESPA:FLRY3,5.065232 +35377,2014-08-22T10:00:00,BMFBOVESPA:FLRY3,5.097911 +35378,2014-08-25T10:00:00,BMFBOVESPA:FLRY3,5.012946 +35379,2014-08-26T10:00:00,BMFBOVESPA:FLRY3,4.99007 +35380,2014-08-27T10:00:00,BMFBOVESPA:FLRY3,5.016214 +35381,2014-08-28T10:00:00,BMFBOVESPA:FLRY3,5.13059 +35382,2014-08-29T10:00:00,BMFBOVESPA:FLRY3,5.225359 +35383,2014-09-01T10:00:00,BMFBOVESPA:FLRY3,5.228626 +35384,2014-09-02T10:00:00,BMFBOVESPA:FLRY3,5.19268 +35385,2014-09-03T10:00:00,BMFBOVESPA:FLRY3,5.173072 +35386,2014-09-04T10:00:00,BMFBOVESPA:FLRY3,5.032553 +35387,2014-09-05T10:00:00,BMFBOVESPA:FLRY3,5.048892 +35388,2014-09-08T10:00:00,BMFBOVESPA:FLRY3,4.983535 +35389,2014-09-09T10:00:00,BMFBOVESPA:FLRY3,5.048892 +35390,2014-09-10T10:00:00,BMFBOVESPA:FLRY3,5.029285 +35391,2014-09-11T10:00:00,BMFBOVESPA:FLRY3,4.963927 +35392,2014-09-12T10:00:00,BMFBOVESPA:FLRY3,4.829944 +35393,2014-09-15T10:00:00,BMFBOVESPA:FLRY3,4.852819 +35394,2014-09-16T10:00:00,BMFBOVESPA:FLRY3,4.705764 +35395,2014-09-17T10:00:00,BMFBOVESPA:FLRY3,4.660013 +35396,2014-09-18T10:00:00,BMFBOVESPA:FLRY3,4.656745 +35397,2014-09-19T10:00:00,BMFBOVESPA:FLRY3,4.833212 +35398,2014-09-22T10:00:00,BMFBOVESPA:FLRY3,4.787461 +35399,2014-09-23T10:00:00,BMFBOVESPA:FLRY3,4.725371 +35400,2014-09-24T10:00:00,BMFBOVESPA:FLRY3,4.82014 +35401,2014-09-25T10:00:00,BMFBOVESPA:FLRY3,4.761318 +35402,2014-09-26T10:00:00,BMFBOVESPA:FLRY3,4.614263 +35403,2014-09-29T10:00:00,BMFBOVESPA:FLRY3,4.52603 +35404,2014-09-30T10:00:00,BMFBOVESPA:FLRY3,4.624067 +35405,2014-10-01T10:00:00,BMFBOVESPA:FLRY3,4.575048 +35406,2014-10-02T10:00:00,BMFBOVESPA:FLRY3,4.548905 +35407,2014-10-03T10:00:00,BMFBOVESPA:FLRY3,4.50969 +35408,2014-10-06T10:00:00,BMFBOVESPA:FLRY3,4.738443 +35409,2014-10-07T10:00:00,BMFBOVESPA:FLRY3,4.676353 +35410,2014-10-08T10:00:00,BMFBOVESPA:FLRY3,4.578316 +35411,2014-10-09T10:00:00,BMFBOVESPA:FLRY3,4.610995 +35412,2014-10-10T10:00:00,BMFBOVESPA:FLRY3,4.705764 +35413,2014-10-13T10:00:00,BMFBOVESPA:FLRY3,4.676353 +35414,2014-10-14T10:00:00,BMFBOVESPA:FLRY3,4.787461 +35415,2014-10-15T10:00:00,BMFBOVESPA:FLRY3,4.777657 +35416,2014-10-16T10:00:00,BMFBOVESPA:FLRY3,4.728639 +35417,2014-10-17T10:00:00,BMFBOVESPA:FLRY3,4.921445 +35418,2014-10-20T09:00:00,BMFBOVESPA:FLRY3,4.640406 +35419,2014-10-21T09:00:00,BMFBOVESPA:FLRY3,4.378975 +35420,2014-10-22T09:00:00,BMFBOVESPA:FLRY3,4.490083 +35421,2014-10-23T09:00:00,BMFBOVESPA:FLRY3,4.411654 +35422,2014-10-24T09:00:00,BMFBOVESPA:FLRY3,4.411654 +35423,2014-10-27T09:00:00,BMFBOVESPA:FLRY3,4.411654 +35424,2014-10-28T09:00:00,BMFBOVESPA:FLRY3,4.575048 +35425,2014-10-29T09:00:00,BMFBOVESPA:FLRY3,4.542369 +35426,2014-10-30T09:00:00,BMFBOVESPA:FLRY3,4.901837 +35427,2014-10-31T09:00:00,BMFBOVESPA:FLRY3,5.369146 +35428,2014-11-03T09:00:00,BMFBOVESPA:FLRY3,5.261305 +35429,2014-11-04T09:00:00,BMFBOVESPA:FLRY3,5.369146 +35430,2014-11-05T09:00:00,BMFBOVESPA:FLRY3,5.228626 +35431,2014-11-06T09:00:00,BMFBOVESPA:FLRY3,5.212287 +35432,2014-11-07T09:00:00,BMFBOVESPA:FLRY3,5.172946 +35433,2014-11-10T09:00:00,BMFBOVESPA:FLRY3,5.241011 +35434,2014-11-11T09:00:00,BMFBOVESPA:FLRY3,5.254624 +35435,2014-11-12T09:00:00,BMFBOVESPA:FLRY3,5.275044 +35436,2014-11-13T09:00:00,BMFBOVESPA:FLRY3,5.104881 +35437,2014-11-14T09:00:00,BMFBOVESPA:FLRY3,5.15593 +35438,2014-11-17T09:00:00,BMFBOVESPA:FLRY3,5.14572 +35439,2014-11-18T09:00:00,BMFBOVESPA:FLRY3,5.206979 +35440,2014-11-19T09:00:00,BMFBOVESPA:FLRY3,5.295463 +35441,2014-11-21T09:00:00,BMFBOVESPA:FLRY3,5.31248 +35442,2014-11-24T09:00:00,BMFBOVESPA:FLRY3,5.206979 +35443,2014-11-25T09:00:00,BMFBOVESPA:FLRY3,5.172946 +35444,2014-11-26T09:00:00,BMFBOVESPA:FLRY3,5.326093 +35445,2014-11-27T09:00:00,BMFBOVESPA:FLRY3,5.377141 +35446,2014-11-28T09:00:00,BMFBOVESPA:FLRY3,5.42819 +35447,2014-12-01T09:00:00,BMFBOVESPA:FLRY3,5.407771 +35448,2014-12-02T09:00:00,BMFBOVESPA:FLRY3,5.475836 +35449,2014-12-03T09:00:00,BMFBOVESPA:FLRY3,5.390754 +35450,2014-12-04T09:00:00,BMFBOVESPA:FLRY3,5.390754 +35451,2014-12-05T09:00:00,BMFBOVESPA:FLRY3,5.390754 +35452,2014-12-08T09:00:00,BMFBOVESPA:FLRY3,5.404367 +35453,2014-12-09T09:00:00,BMFBOVESPA:FLRY3,5.445206 +35454,2014-12-10T09:00:00,BMFBOVESPA:FLRY3,5.445206 +35455,2014-12-11T09:00:00,BMFBOVESPA:FLRY3,5.411174 +35456,2014-12-12T09:00:00,BMFBOVESPA:FLRY3,5.339706 +35457,2014-12-15T09:00:00,BMFBOVESPA:FLRY3,5.309076 +35458,2014-12-16T09:00:00,BMFBOVESPA:FLRY3,5.309076 +35459,2014-12-17T09:00:00,BMFBOVESPA:FLRY3,5.326093 +35460,2014-12-18T09:00:00,BMFBOVESPA:FLRY3,5.360125 +35461,2014-12-19T09:00:00,BMFBOVESPA:FLRY3,5.309076 +35462,2014-12-22T09:00:00,BMFBOVESPA:FLRY3,5.275044 +35463,2014-12-23T09:00:00,BMFBOVESPA:FLRY3,5.206979 +35464,2014-12-26T09:00:00,BMFBOVESPA:FLRY3,5.261431 +35465,2014-12-29T09:00:00,BMFBOVESPA:FLRY3,5.377141 +35466,2014-12-30T09:00:00,BMFBOVESPA:FLRY3,5.540498 +35467,2015-01-02T09:00:00,BMFBOVESPA:FLRY3,5.445206 +35468,2015-01-05T09:00:00,BMFBOVESPA:FLRY3,5.217188 +35469,2015-01-06T09:00:00,BMFBOVESPA:FLRY3,5.142317 +35470,2015-01-07T09:00:00,BMFBOVESPA:FLRY3,5.104881 +35471,2015-01-08T09:00:00,BMFBOVESPA:FLRY3,5.036816 +35472,2015-01-09T09:00:00,BMFBOVESPA:FLRY3,5.0198 +35473,2015-01-12T09:00:00,BMFBOVESPA:FLRY3,4.968751 +35474,2015-01-13T09:00:00,BMFBOVESPA:FLRY3,4.938122 +35475,2015-01-14T09:00:00,BMFBOVESPA:FLRY3,4.941525 +35476,2015-01-15T09:00:00,BMFBOVESPA:FLRY3,4.972154 +35477,2015-01-16T09:00:00,BMFBOVESPA:FLRY3,4.849637 +35478,2015-01-19T09:00:00,BMFBOVESPA:FLRY3,5.036816 +35479,2015-01-20T09:00:00,BMFBOVESPA:FLRY3,4.761152 +35480,2015-01-21T09:00:00,BMFBOVESPA:FLRY3,4.594393 +35481,2015-01-22T09:00:00,BMFBOVESPA:FLRY3,4.689684 +35482,2015-01-23T09:00:00,BMFBOVESPA:FLRY3,4.7067 +35483,2015-01-26T09:00:00,BMFBOVESPA:FLRY3,4.665861 +35484,2015-01-27T09:00:00,BMFBOVESPA:FLRY3,4.880266 +35485,2015-01-28T09:00:00,BMFBOVESPA:FLRY3,4.679474 +35486,2015-01-29T09:00:00,BMFBOVESPA:FLRY3,4.781572 +35487,2015-01-30T09:00:00,BMFBOVESPA:FLRY3,4.713507 +35488,2015-02-02T09:00:00,BMFBOVESPA:FLRY3,4.880266 +35489,2015-02-03T09:00:00,BMFBOVESPA:FLRY3,4.934718 +35490,2015-02-04T09:00:00,BMFBOVESPA:FLRY3,4.876863 +35491,2015-02-05T09:00:00,BMFBOVESPA:FLRY3,5.012993 +35492,2015-02-06T09:00:00,BMFBOVESPA:FLRY3,4.795185 +35493,2015-02-09T09:00:00,BMFBOVESPA:FLRY3,4.900686 +35494,2015-02-10T09:00:00,BMFBOVESPA:FLRY3,4.801991 +35495,2015-02-11T09:00:00,BMFBOVESPA:FLRY3,4.798588 +35496,2015-02-12T09:00:00,BMFBOVESPA:FLRY3,4.866653 +35497,2015-02-13T09:00:00,BMFBOVESPA:FLRY3,4.88367 +35498,2015-02-18T09:00:00,BMFBOVESPA:FLRY3,4.900686 +35499,2015-02-19T09:00:00,BMFBOVESPA:FLRY3,4.900686 +35500,2015-02-20T09:00:00,BMFBOVESPA:FLRY3,4.682878 +35501,2015-02-23T10:00:00,BMFBOVESPA:FLRY3,4.825814 +35502,2015-02-24T10:00:00,BMFBOVESPA:FLRY3,4.815604 +35503,2015-02-25T10:00:00,BMFBOVESPA:FLRY3,4.815604 +35504,2015-02-26T10:00:00,BMFBOVESPA:FLRY3,4.798588 +35505,2015-02-27T10:00:00,BMFBOVESPA:FLRY3,4.699894 +35506,2015-03-02T10:00:00,BMFBOVESPA:FLRY3,4.686281 +35507,2015-03-03T10:00:00,BMFBOVESPA:FLRY3,4.761152 +35508,2015-03-04T10:00:00,BMFBOVESPA:FLRY3,4.798588 +35509,2015-03-05T10:00:00,BMFBOVESPA:FLRY3,4.696491 +35510,2015-03-06T10:00:00,BMFBOVESPA:FLRY3,4.696491 +35511,2015-03-09T10:00:00,BMFBOVESPA:FLRY3,4.601199 +35512,2015-03-10T10:00:00,BMFBOVESPA:FLRY3,4.747539 +35513,2015-03-11T10:00:00,BMFBOVESPA:FLRY3,4.679474 +35514,2015-03-12T10:00:00,BMFBOVESPA:FLRY3,4.808798 +35515,2015-03-13T10:00:00,BMFBOVESPA:FLRY3,4.866653 +35516,2015-03-16T10:00:00,BMFBOVESPA:FLRY3,4.750943 +35517,2015-03-17T10:00:00,BMFBOVESPA:FLRY3,4.900686 +35518,2015-03-18T10:00:00,BMFBOVESPA:FLRY3,5.043622 +35519,2015-03-19T10:00:00,BMFBOVESPA:FLRY3,4.992574 +35520,2015-03-20T10:00:00,BMFBOVESPA:FLRY3,5.101478 +35521,2015-03-23T10:00:00,BMFBOVESPA:FLRY3,5.142317 +35522,2015-03-24T10:00:00,BMFBOVESPA:FLRY3,5.002783 +35523,2015-03-25T10:00:00,BMFBOVESPA:FLRY3,5.074252 +35524,2015-03-26T10:00:00,BMFBOVESPA:FLRY3,4.965348 +35525,2015-03-27T10:00:00,BMFBOVESPA:FLRY3,4.958541 +35526,2015-03-30T10:00:00,BMFBOVESPA:FLRY3,5.15593 +35527,2015-03-31T10:00:00,BMFBOVESPA:FLRY3,5.445206 +35528,2015-04-01T10:00:00,BMFBOVESPA:FLRY3,5.305673 +35529,2015-04-02T10:00:00,BMFBOVESPA:FLRY3,5.295463 +35530,2015-04-06T10:00:00,BMFBOVESPA:FLRY3,5.309076 +35531,2015-04-07T10:00:00,BMFBOVESPA:FLRY3,5.404367 +35532,2015-04-08T10:00:00,BMFBOVESPA:FLRY3,5.479239 +35533,2015-04-09T10:00:00,BMFBOVESPA:FLRY3,5.615369 +35534,2015-04-10T10:00:00,BMFBOVESPA:FLRY3,5.649402 +35535,2015-04-13T10:00:00,BMFBOVESPA:FLRY3,5.611966 +35536,2015-04-14T10:00:00,BMFBOVESPA:FLRY3,5.581337 +35537,2015-04-15T10:00:00,BMFBOVESPA:FLRY3,5.581337 +35538,2015-04-16T10:00:00,BMFBOVESPA:FLRY3,5.683435 +35539,2015-04-17T10:00:00,BMFBOVESPA:FLRY3,5.734483 +35540,2015-04-20T10:00:00,BMFBOVESPA:FLRY3,5.74129 +35541,2015-04-22T10:00:00,BMFBOVESPA:FLRY3,5.673224 +35542,2015-04-23T10:00:00,BMFBOVESPA:FLRY3,5.785532 +35543,2015-04-24T10:00:00,BMFBOVESPA:FLRY3,5.70045 +35544,2015-04-27T10:00:00,BMFBOVESPA:FLRY3,5.751499 +35545,2015-04-28T10:00:00,BMFBOVESPA:FLRY3,5.785532 +35546,2015-04-29T10:00:00,BMFBOVESPA:FLRY3,5.717466 +35547,2015-04-30T10:00:00,BMFBOVESPA:FLRY3,5.571127 +35548,2015-05-04T10:00:00,BMFBOVESPA:FLRY3,5.819564 +35549,2015-05-05T10:00:00,BMFBOVESPA:FLRY3,5.955695 +35550,2015-05-06T10:00:00,BMFBOVESPA:FLRY3,5.843387 +35551,2015-05-07T10:00:00,BMFBOVESPA:FLRY3,5.938679 +35552,2015-05-08T10:00:00,BMFBOVESPA:FLRY3,6.091825 +35553,2015-05-11T10:00:00,BMFBOVESPA:FLRY3,6.02376 +35554,2015-05-12T10:00:00,BMFBOVESPA:FLRY3,6.074808 +35555,2015-05-13T10:00:00,BMFBOVESPA:FLRY3,6.010147 +35556,2015-05-14T10:00:00,BMFBOVESPA:FLRY3,5.993131 +35557,2015-05-15T10:00:00,BMFBOVESPA:FLRY3,6.125857 +35558,2015-05-18T10:00:00,BMFBOVESPA:FLRY3,6.074808 +35559,2015-05-19T10:00:00,BMFBOVESPA:FLRY3,6.125857 +35560,2015-05-20T10:00:00,BMFBOVESPA:FLRY3,6.071405 +35561,2015-05-21T10:00:00,BMFBOVESPA:FLRY3,6.091825 +35562,2015-05-22T10:00:00,BMFBOVESPA:FLRY3,6.044179 +35563,2015-05-25T10:00:00,BMFBOVESPA:FLRY3,6.050986 +35564,2015-05-26T10:00:00,BMFBOVESPA:FLRY3,6.016953 +35565,2015-05-27T10:00:00,BMFBOVESPA:FLRY3,5.989727 +35566,2015-05-28T10:00:00,BMFBOVESPA:FLRY3,5.880823 +35567,2015-05-29T10:00:00,BMFBOVESPA:FLRY3,5.887629 +35568,2015-06-01T10:00:00,BMFBOVESPA:FLRY3,6.006743 +35569,2015-06-02T10:00:00,BMFBOVESPA:FLRY3,6.040776 +35570,2015-06-03T10:00:00,BMFBOVESPA:FLRY3,6.091825 +35571,2015-06-05T10:00:00,BMFBOVESPA:FLRY3,5.97271 +35572,2015-06-08T10:00:00,BMFBOVESPA:FLRY3,6.074808 +35573,2015-06-09T10:00:00,BMFBOVESPA:FLRY3,6.15989 +35574,2015-06-10T10:00:00,BMFBOVESPA:FLRY3,6.214342 +35575,2015-06-11T10:00:00,BMFBOVESPA:FLRY3,6.193923 +35576,2015-06-12T10:00:00,BMFBOVESPA:FLRY3,6.125857 +35577,2015-06-15T10:00:00,BMFBOVESPA:FLRY3,6.276486 +35578,2015-06-16T10:00:00,BMFBOVESPA:FLRY3,6.406109 +35579,2015-06-17T10:00:00,BMFBOVESPA:FLRY3,6.457276 +35580,2015-06-18T10:00:00,BMFBOVESPA:FLRY3,6.402698 +35581,2015-06-19T10:00:00,BMFBOVESPA:FLRY3,6.07864 +35582,2015-06-22T10:00:00,BMFBOVESPA:FLRY3,6.102518 +35583,2015-06-23T10:00:00,BMFBOVESPA:FLRY3,6.061585 +35584,2015-06-24T10:00:00,BMFBOVESPA:FLRY3,6.020651 +35585,2015-06-25T10:00:00,BMFBOVESPA:FLRY3,5.870561 +35586,2015-06-26T10:00:00,BMFBOVESPA:FLRY3,6.174152 +35587,2015-06-29T10:00:00,BMFBOVESPA:FLRY3,6.225319 +35588,2015-06-30T10:00:00,BMFBOVESPA:FLRY3,6.245786 +35589,2015-07-01T10:00:00,BMFBOVESPA:FLRY3,6.290131 +35590,2015-07-02T10:00:00,BMFBOVESPA:FLRY3,6.344709 +35591,2015-07-03T10:00:00,BMFBOVESPA:FLRY3,6.337886 +35592,2015-07-06T10:00:00,BMFBOVESPA:FLRY3,6.249197 +35593,2015-07-07T10:00:00,BMFBOVESPA:FLRY3,6.269663 +35594,2015-07-08T10:00:00,BMFBOVESPA:FLRY3,6.211674 +35595,2015-07-10T10:00:00,BMFBOVESPA:FLRY3,6.211674 +35596,2015-07-13T10:00:00,BMFBOVESPA:FLRY3,6.170741 +35597,2015-07-14T10:00:00,BMFBOVESPA:FLRY3,6.140041 +35598,2015-07-15T10:00:00,BMFBOVESPA:FLRY3,6.208264 +35599,2015-07-16T10:00:00,BMFBOVESPA:FLRY3,6.249197 +35600,2015-07-17T10:00:00,BMFBOVESPA:FLRY3,6.22873 +35601,2015-07-20T10:00:00,BMFBOVESPA:FLRY3,6.310597 +35602,2015-07-21T10:00:00,BMFBOVESPA:FLRY3,6.252608 +35603,2015-07-22T10:00:00,BMFBOVESPA:FLRY3,6.218497 +35604,2015-07-23T10:00:00,BMFBOVESPA:FLRY3,6.187796 +35605,2015-07-24T10:00:00,BMFBOVESPA:FLRY3,6.140041 +35606,2015-07-27T10:00:00,BMFBOVESPA:FLRY3,6.071818 +35607,2015-07-28T10:00:00,BMFBOVESPA:FLRY3,6.007007 +35608,2015-07-29T10:00:00,BMFBOVESPA:FLRY3,6.003595 +35609,2015-07-30T10:00:00,BMFBOVESPA:FLRY3,6.027473 +35610,2015-07-31T10:00:00,BMFBOVESPA:FLRY3,6.126396 +35611,2015-08-03T10:00:00,BMFBOVESPA:FLRY3,6.177564 +35612,2015-08-04T10:00:00,BMFBOVESPA:FLRY3,6.122985 +35613,2015-08-05T10:00:00,BMFBOVESPA:FLRY3,6.109341 +35614,2015-08-06T10:00:00,BMFBOVESPA:FLRY3,5.996773 +35615,2015-08-07T10:00:00,BMFBOVESPA:FLRY3,6.030884 +35616,2015-08-10T10:00:00,BMFBOVESPA:FLRY3,5.962662 +35617,2015-08-11T10:00:00,BMFBOVESPA:FLRY3,5.945606 +35618,2015-08-12T10:00:00,BMFBOVESPA:FLRY3,5.969484 +35619,2015-08-13T10:00:00,BMFBOVESPA:FLRY3,5.986539 +35620,2015-08-14T10:00:00,BMFBOVESPA:FLRY3,5.969484 +35621,2015-08-17T10:00:00,BMFBOVESPA:FLRY3,6.000184 +35622,2015-08-18T10:00:00,BMFBOVESPA:FLRY3,6.044529 +35623,2015-08-19T10:00:00,BMFBOVESPA:FLRY3,6.082911 +35624,2015-08-20T10:00:00,BMFBOVESPA:FLRY3,6.007602 +35625,2015-08-21T10:00:00,BMFBOVESPA:FLRY3,6.00418 +35626,2015-08-24T10:00:00,BMFBOVESPA:FLRY3,5.904908 +35627,2015-08-25T10:00:00,BMFBOVESPA:FLRY3,5.987064 +35628,2015-08-26T10:00:00,BMFBOVESPA:FLRY3,5.853561 +35629,2015-08-27T10:00:00,BMFBOVESPA:FLRY3,5.767983 +35630,2015-08-28T10:00:00,BMFBOVESPA:FLRY3,5.682405 +35631,2015-08-31T10:00:00,BMFBOVESPA:FLRY3,5.682405 +35632,2015-09-01T10:00:00,BMFBOVESPA:FLRY3,5.57971 +35633,2015-09-02T10:00:00,BMFBOVESPA:FLRY3,5.682405 +35634,2015-09-03T10:00:00,BMFBOVESPA:FLRY3,5.661866 +35635,2015-09-04T10:00:00,BMFBOVESPA:FLRY3,5.405131 +35636,2015-09-08T10:00:00,BMFBOVESPA:FLRY3,5.57971 +35637,2015-09-09T10:00:00,BMFBOVESPA:FLRY3,5.624211 +35638,2015-09-10T10:00:00,BMFBOVESPA:FLRY3,5.904908 +35639,2015-09-11T10:00:00,BMFBOVESPA:FLRY3,5.692674 +35640,2015-09-14T10:00:00,BMFBOVESPA:FLRY3,5.767983 +35641,2015-09-15T10:00:00,BMFBOVESPA:FLRY3,5.788522 +35642,2015-09-16T10:00:00,BMFBOVESPA:FLRY3,5.887793 +35643,2015-09-17T10:00:00,BMFBOVESPA:FLRY3,5.81933 +35644,2015-09-18T10:00:00,BMFBOVESPA:FLRY3,5.750867 +35645,2015-09-21T10:00:00,BMFBOVESPA:FLRY3,5.613942 +35646,2015-09-22T10:00:00,BMFBOVESPA:FLRY3,5.562595 +35647,2015-09-23T10:00:00,BMFBOVESPA:FLRY3,5.545479 +35648,2015-09-24T10:00:00,BMFBOVESPA:FLRY3,5.569441 +35649,2015-09-25T10:00:00,BMFBOVESPA:FLRY3,5.494132 +35650,2015-09-28T10:00:00,BMFBOVESPA:FLRY3,5.425669 +35651,2015-09-29T10:00:00,BMFBOVESPA:FLRY3,5.466747 +35652,2015-09-30T10:00:00,BMFBOVESPA:FLRY3,5.562595 +35653,2015-10-01T10:00:00,BMFBOVESPA:FLRY3,5.57971 +35654,2015-10-02T10:00:00,BMFBOVESPA:FLRY3,5.716636 +35655,2015-10-05T10:00:00,BMFBOVESPA:FLRY3,5.607095 +35656,2015-10-06T10:00:00,BMFBOVESPA:FLRY3,5.511248 +35657,2015-10-07T10:00:00,BMFBOVESPA:FLRY3,5.57971 +35658,2015-10-08T10:00:00,BMFBOVESPA:FLRY3,5.716636 +35659,2015-10-09T10:00:00,BMFBOVESPA:FLRY3,5.562595 +35660,2015-10-13T10:00:00,BMFBOVESPA:FLRY3,5.542056 +35661,2015-10-14T10:00:00,BMFBOVESPA:FLRY3,5.507825 +35662,2015-10-15T10:00:00,BMFBOVESPA:FLRY3,5.500978 +35663,2015-10-16T10:00:00,BMFBOVESPA:FLRY3,5.442785 +35664,2015-10-19T09:00:00,BMFBOVESPA:FLRY3,5.538633 +35665,2015-10-20T09:00:00,BMFBOVESPA:FLRY3,5.651596 +35666,2015-10-21T09:00:00,BMFBOVESPA:FLRY3,5.477016 +35667,2015-10-22T09:00:00,BMFBOVESPA:FLRY3,5.672135 +35668,2015-10-23T09:00:00,BMFBOVESPA:FLRY3,5.487286 +35669,2015-10-26T09:00:00,BMFBOVESPA:FLRY3,5.613942 +35670,2015-10-27T09:00:00,BMFBOVESPA:FLRY3,5.528363 +35671,2015-10-28T09:00:00,BMFBOVESPA:FLRY3,5.53521 +35672,2015-10-29T09:00:00,BMFBOVESPA:FLRY3,5.459901 +35673,2015-10-30T09:00:00,BMFBOVESPA:FLRY3,5.610518 +35674,2015-11-03T09:00:00,BMFBOVESPA:FLRY3,5.648173 +35675,2015-11-04T09:00:00,BMFBOVESPA:FLRY3,5.815907 +35676,2015-11-05T09:00:00,BMFBOVESPA:FLRY3,5.631058 +35677,2015-11-06T09:00:00,BMFBOVESPA:FLRY3,5.603673 +35678,2015-11-09T09:00:00,BMFBOVESPA:FLRY3,5.637903 +35679,2015-11-10T09:00:00,BMFBOVESPA:FLRY3,5.518094 +35680,2015-11-11T09:00:00,BMFBOVESPA:FLRY3,5.545479 +35681,2015-11-12T09:00:00,BMFBOVESPA:FLRY3,5.562595 +35682,2015-11-13T09:00:00,BMFBOVESPA:FLRY3,5.477016 +35683,2015-11-16T09:00:00,BMFBOVESPA:FLRY3,5.48044 +35684,2015-11-17T09:00:00,BMFBOVESPA:FLRY3,5.528363 +35685,2015-11-18T09:00:00,BMFBOVESPA:FLRY3,5.453054 +35686,2015-11-19T09:00:00,BMFBOVESPA:FLRY3,5.57971 +35687,2015-11-23T09:00:00,BMFBOVESPA:FLRY3,5.555749 +35688,2015-11-24T09:00:00,BMFBOVESPA:FLRY3,5.477016 +35689,2015-11-25T09:00:00,BMFBOVESPA:FLRY3,5.477016 +35690,2015-11-26T09:00:00,BMFBOVESPA:FLRY3,5.57971 +35691,2015-11-27T09:00:00,BMFBOVESPA:FLRY3,5.64475 +35692,2015-11-30T09:00:00,BMFBOVESPA:FLRY3,5.548902 +35693,2015-12-01T09:00:00,BMFBOVESPA:FLRY3,5.442785 +35694,2015-12-02T09:00:00,BMFBOVESPA:FLRY3,5.449631 +35695,2015-12-03T09:00:00,BMFBOVESPA:FLRY3,5.477016 +35696,2015-12-04T09:00:00,BMFBOVESPA:FLRY3,5.477016 +35697,2015-12-07T09:00:00,BMFBOVESPA:FLRY3,5.477016 +35698,2015-12-08T09:00:00,BMFBOVESPA:FLRY3,5.4154 +35699,2015-12-09T09:00:00,BMFBOVESPA:FLRY3,5.459901 +35700,2015-12-10T09:00:00,BMFBOVESPA:FLRY3,5.343514 +35701,2015-12-11T09:00:00,BMFBOVESPA:FLRY3,5.288744 +35702,2015-12-14T09:00:00,BMFBOVESPA:FLRY3,5.134703 +35703,2015-12-15T09:00:00,BMFBOVESPA:FLRY3,5.203166 +35704,2015-12-16T09:00:00,BMFBOVESPA:FLRY3,5.288744 +35705,2015-12-17T09:00:00,BMFBOVESPA:FLRY3,5.244243 +35706,2015-12-18T09:00:00,BMFBOVESPA:FLRY3,5.220281 +35707,2015-12-21T09:00:00,BMFBOVESPA:FLRY3,5.06624 +35708,2015-12-22T09:00:00,BMFBOVESPA:FLRY3,5.168934 +35709,2015-12-23T09:00:00,BMFBOVESPA:FLRY3,5.134703 +35710,2015-12-28T09:00:00,BMFBOVESPA:FLRY3,5.117587 +35711,2015-12-29T09:00:00,BMFBOVESPA:FLRY3,5.254513 +35712,2015-12-30T09:00:00,BMFBOVESPA:FLRY3,5.477016 +35713,2016-01-04T09:00:00,BMFBOVESPA:FLRY3,5.220281 +35714,2016-01-05T09:00:00,BMFBOVESPA:FLRY3,5.281898 +35715,2016-01-06T09:00:00,BMFBOVESPA:FLRY3,5.254513 +35716,2016-01-07T09:00:00,BMFBOVESPA:FLRY3,5.261359 +35717,2016-01-08T09:00:00,BMFBOVESPA:FLRY3,5.281898 +35718,2016-01-11T09:00:00,BMFBOVESPA:FLRY3,5.251089 +35719,2016-01-12T09:00:00,BMFBOVESPA:FLRY3,5.141549 +35720,2016-01-13T09:00:00,BMFBOVESPA:FLRY3,5.151819 +35721,2016-01-14T09:00:00,BMFBOVESPA:FLRY3,5.151819 +35722,2016-01-15T09:00:00,BMFBOVESPA:FLRY3,5.134703 +35723,2016-01-18T09:00:00,BMFBOVESPA:FLRY3,5.001201 +35724,2016-01-19T09:00:00,BMFBOVESPA:FLRY3,5.134703 +35725,2016-01-20T09:00:00,BMFBOVESPA:FLRY3,5.06624 +35726,2016-01-21T09:00:00,BMFBOVESPA:FLRY3,4.977239 +35727,2016-01-22T09:00:00,BMFBOVESPA:FLRY3,4.912199 +35728,2016-01-26T09:00:00,BMFBOVESPA:FLRY3,4.816351 +35729,2016-01-27T09:00:00,BMFBOVESPA:FLRY3,4.877968 +35730,2016-01-28T09:00:00,BMFBOVESPA:FLRY3,4.816351 +35731,2016-01-29T09:00:00,BMFBOVESPA:FLRY3,4.997777 +35732,2016-02-01T09:00:00,BMFBOVESPA:FLRY3,5.114164 +35733,2016-02-02T09:00:00,BMFBOVESPA:FLRY3,5.100472 +35734,2016-02-03T09:00:00,BMFBOVESPA:FLRY3,5.032009 +35735,2016-02-04T09:00:00,BMFBOVESPA:FLRY3,4.919045 +35736,2016-02-05T09:00:00,BMFBOVESPA:FLRY3,5.014893 +35737,2016-02-10T09:00:00,BMFBOVESPA:FLRY3,4.936161 +35738,2016-02-11T09:00:00,BMFBOVESPA:FLRY3,4.908776 +35739,2016-02-12T09:00:00,BMFBOVESPA:FLRY3,4.963546 +35740,2016-02-15T09:00:00,BMFBOVESPA:FLRY3,5.13128 +35741,2016-02-16T09:00:00,BMFBOVESPA:FLRY3,5.206589 +35742,2016-02-17T09:00:00,BMFBOVESPA:FLRY3,5.168934 +35743,2016-02-18T09:00:00,BMFBOVESPA:FLRY3,5.17578 +35744,2016-02-19T09:00:00,BMFBOVESPA:FLRY3,5.220281 +35745,2016-02-22T10:00:00,BMFBOVESPA:FLRY3,5.316129 +35746,2016-02-23T10:00:00,BMFBOVESPA:FLRY3,5.309283 +35747,2016-02-24T10:00:00,BMFBOVESPA:FLRY3,5.29559 +35748,2016-02-25T10:00:00,BMFBOVESPA:FLRY3,5.47017 +35749,2016-02-26T10:00:00,BMFBOVESPA:FLRY3,5.466747 +35750,2016-02-29T10:00:00,BMFBOVESPA:FLRY3,5.57971 +35751,2016-03-01T10:00:00,BMFBOVESPA:FLRY3,5.518094 +35752,2016-03-02T10:00:00,BMFBOVESPA:FLRY3,5.836445 +35753,2016-03-03T10:00:00,BMFBOVESPA:FLRY3,5.990487 +35754,2016-03-04T10:00:00,BMFBOVESPA:FLRY3,6.161643 +35755,2016-03-07T10:00:00,BMFBOVESPA:FLRY3,6.178759 +35756,2016-03-08T10:00:00,BMFBOVESPA:FLRY3,6.315685 +35757,2016-03-09T10:00:00,BMFBOVESPA:FLRY3,6.432071 +35758,2016-03-10T10:00:00,BMFBOVESPA:FLRY3,6.657998 +35759,2016-03-11T10:00:00,BMFBOVESPA:FLRY3,6.726461 +35760,2016-03-14T10:00:00,BMFBOVESPA:FLRY3,6.812039 +35761,2016-03-15T10:00:00,BMFBOVESPA:FLRY3,6.760692 +35762,2016-03-16T10:00:00,BMFBOVESPA:FLRY3,6.668267 +35763,2016-03-17T10:00:00,BMFBOVESPA:FLRY3,6.610074 +35764,2016-03-18T10:00:00,BMFBOVESPA:FLRY3,6.657998 +35765,2016-03-21T10:00:00,BMFBOVESPA:FLRY3,6.849694 +35766,2016-03-22T10:00:00,BMFBOVESPA:FLRY3,7.065351 +35767,2016-03-23T10:00:00,BMFBOVESPA:FLRY3,7.188584 +35768,2016-03-24T10:00:00,BMFBOVESPA:FLRY3,7.041389 +35769,2016-03-28T10:00:00,BMFBOVESPA:FLRY3,7.096159 +35770,2016-03-29T10:00:00,BMFBOVESPA:FLRY3,7.08589 +35771,2016-03-30T10:00:00,BMFBOVESPA:FLRY3,7.428204 +35772,2016-03-31T10:00:00,BMFBOVESPA:FLRY3,7.376856 +35773,2016-04-01T10:00:00,BMFBOVESPA:FLRY3,7.198854 +35774,2016-04-04T10:00:00,BMFBOVESPA:FLRY3,7.335779 +35775,2016-04-05T10:00:00,BMFBOVESPA:FLRY3,7.613053 +35776,2016-04-06T10:00:00,BMFBOVESPA:FLRY3,7.496666 +35777,2016-04-07T10:00:00,BMFBOVESPA:FLRY3,7.633591 +35778,2016-04-08T10:00:00,BMFBOVESPA:FLRY3,7.736286 +35779,2016-04-11T10:00:00,BMFBOVESPA:FLRY3,7.542274 +35780,2016-04-12T10:00:00,BMFBOVESPA:FLRY3,7.576714 +35781,2016-04-13T10:00:00,BMFBOVESPA:FLRY3,7.425179 +35782,2016-04-14T10:00:00,BMFBOVESPA:FLRY3,7.301197 +35783,2016-04-15T10:00:00,BMFBOVESPA:FLRY3,7.552606 +35784,2016-04-18T10:00:00,BMFBOVESPA:FLRY3,7.693809 +35785,2016-04-19T10:00:00,BMFBOVESPA:FLRY3,7.983101 +35786,2016-04-20T10:00:00,BMFBOVESPA:FLRY3,7.969325 +35787,2016-04-22T10:00:00,BMFBOVESPA:FLRY3,8.058868 +35788,2016-04-25T10:00:00,BMFBOVESPA:FLRY3,7.869451 +35789,2016-04-26T10:00:00,BMFBOVESPA:FLRY3,7.680032 +35790,2016-04-27T10:00:00,BMFBOVESPA:FLRY3,7.748912 +35791,2016-04-28T10:00:00,BMFBOVESPA:FLRY3,8.093308 +35792,2016-04-29T10:00:00,BMFBOVESPA:FLRY3,8.603014 +35793,2016-05-02T10:00:00,BMFBOVESPA:FLRY3,8.840648 +35794,2016-05-03T10:00:00,BMFBOVESPA:FLRY3,8.568574 +35795,2016-05-04T10:00:00,BMFBOVESPA:FLRY3,8.382601 +35796,2016-05-05T10:00:00,BMFBOVESPA:FLRY3,8.306834 +35797,2016-05-06T10:00:00,BMFBOVESPA:FLRY3,8.320609 +35798,2016-05-09T10:00:00,BMFBOVESPA:FLRY3,8.265506 +35799,2016-05-10T10:00:00,BMFBOVESPA:FLRY3,8.613346 +35800,2016-05-11T10:00:00,BMFBOVESPA:FLRY3,8.609902 +35801,2016-05-12T10:00:00,BMFBOVESPA:FLRY3,8.640898 +35802,2016-05-13T10:00:00,BMFBOVESPA:FLRY3,8.609902 +35803,2016-05-16T10:00:00,BMFBOVESPA:FLRY3,8.757993 +35804,2016-05-17T10:00:00,BMFBOVESPA:FLRY3,8.778656 +35805,2016-05-18T10:00:00,BMFBOVESPA:FLRY3,8.988738 +35806,2016-05-19T10:00:00,BMFBOVESPA:FLRY3,8.919859 +35807,2016-05-20T10:00:00,BMFBOVESPA:FLRY3,9.078281 +35808,2016-05-23T10:00:00,BMFBOVESPA:FLRY3,9.195376 +35809,2016-05-24T10:00:00,BMFBOVESPA:FLRY3,9.126496 +35810,2016-05-25T10:00:00,BMFBOVESPA:FLRY3,9.229815 +35811,2016-05-27T10:00:00,BMFBOVESPA:FLRY3,9.126496 +35812,2016-05-30T10:00:00,BMFBOVESPA:FLRY3,8.902639 +35813,2016-05-31T10:00:00,BMFBOVESPA:FLRY3,8.937079 +35814,2016-06-01T10:00:00,BMFBOVESPA:FLRY3,8.957742 +35815,2016-06-02T10:00:00,BMFBOVESPA:FLRY3,9.057617 +35816,2016-06-03T10:00:00,BMFBOVESPA:FLRY3,9.267699 +35817,2016-06-06T10:00:00,BMFBOVESPA:FLRY3,9.32969 +35818,2016-06-07T10:00:00,BMFBOVESPA:FLRY3,9.384793 +35819,2016-06-08T10:00:00,BMFBOVESPA:FLRY3,9.419233 +35820,2016-06-09T10:00:00,BMFBOVESPA:FLRY3,9.381349 +35821,2016-06-10T10:00:00,BMFBOVESPA:FLRY3,9.281475 +35822,2016-06-13T10:00:00,BMFBOVESPA:FLRY3,9.264255 +35823,2016-06-14T10:00:00,BMFBOVESPA:FLRY3,9.136829 +35824,2016-06-15T10:00:00,BMFBOVESPA:FLRY3,9.109277 +35825,2016-06-16T10:00:00,BMFBOVESPA:FLRY3,9.092057 +35826,2016-06-17T10:00:00,BMFBOVESPA:FLRY3,9.198819 +35827,2016-06-20T10:00:00,BMFBOVESPA:FLRY3,9.040397 +35828,2016-06-21T10:00:00,BMFBOVESPA:FLRY3,9.043841 +35829,2016-06-22T10:00:00,BMFBOVESPA:FLRY3,9.057617 +35830,2016-06-23T10:00:00,BMFBOVESPA:FLRY3,9.154048 +35831,2016-06-24T10:00:00,BMFBOVESPA:FLRY3,9.088612 +35832,2016-06-27T10:00:00,BMFBOVESPA:FLRY3,9.150604 +35833,2016-06-28T10:00:00,BMFBOVESPA:FLRY3,9.264255 +35834,2016-06-29T10:00:00,BMFBOVESPA:FLRY3,9.302138 +35835,2016-06-30T10:00:00,BMFBOVESPA:FLRY3,9.470892 +35836,2016-07-01T10:00:00,BMFBOVESPA:FLRY3,9.160936 +35837,2016-07-04T10:00:00,BMFBOVESPA:FLRY3,9.057617 +35838,2016-07-05T10:00:00,BMFBOVESPA:FLRY3,9.01629 +35839,2016-07-06T10:00:00,BMFBOVESPA:FLRY3,9.030065 +35840,2016-07-07T10:00:00,BMFBOVESPA:FLRY3,8.968074 +35841,2016-07-08T10:00:00,BMFBOVESPA:FLRY3,9.267699 +35842,2016-07-11T10:00:00,BMFBOVESPA:FLRY3,9.598319 +35843,2016-07-12T10:00:00,BMFBOVESPA:FLRY3,10.021926 +35844,2016-07-13T10:00:00,BMFBOVESPA:FLRY3,10.380098 +35845,2016-07-14T10:00:00,BMFBOVESPA:FLRY3,10.583292 +35846,2016-07-15T10:00:00,BMFBOVESPA:FLRY3,10.576404 +35847,2016-07-18T10:00:00,BMFBOVESPA:FLRY3,10.535076 +35848,2016-07-19T10:00:00,BMFBOVESPA:FLRY3,10.796817 +35849,2016-07-20T10:00:00,BMFBOVESPA:FLRY3,10.42487 +35850,2016-07-21T10:00:00,BMFBOVESPA:FLRY3,10.400762 +35851,2016-07-22T10:00:00,BMFBOVESPA:FLRY3,10.452421 +35852,2016-07-25T10:00:00,BMFBOVESPA:FLRY3,10.417982 +35853,2016-07-26T10:00:00,BMFBOVESPA:FLRY3,10.469641 +35854,2016-07-27T10:00:00,BMFBOVESPA:FLRY3,10.55574 +35855,2016-07-28T10:00:00,BMFBOVESPA:FLRY3,10.672835 +35856,2016-07-29T10:00:00,BMFBOVESPA:FLRY3,10.752046 +35857,2016-08-01T10:00:00,BMFBOVESPA:FLRY3,10.762378 +35858,2016-08-02T10:00:00,BMFBOVESPA:FLRY3,10.814037 +35859,2016-08-03T10:00:00,BMFBOVESPA:FLRY3,11.335125 +35860,2016-08-04T10:00:00,BMFBOVESPA:FLRY3,11.650567 +35861,2016-08-05T10:00:00,BMFBOVESPA:FLRY3,11.785756 +35862,2016-08-08T10:00:00,BMFBOVESPA:FLRY3,11.966009 +35863,2016-08-09T10:00:00,BMFBOVESPA:FLRY3,12.271053 +35864,2016-08-10T10:00:00,BMFBOVESPA:FLRY3,12.26412 +35865,2016-08-11T10:00:00,BMFBOVESPA:FLRY3,12.173993 +35866,2016-08-12T10:00:00,BMFBOVESPA:FLRY3,12.416641 +35867,2016-08-15T10:00:00,BMFBOVESPA:FLRY3,12.399309 +35868,2016-08-16T10:00:00,BMFBOVESPA:FLRY3,12.617693 +35869,2016-08-17T10:00:00,BMFBOVESPA:FLRY3,12.732083 +35870,2016-08-18T10:00:00,BMFBOVESPA:FLRY3,13.189647 +35871,2016-08-19T10:00:00,BMFBOVESPA:FLRY3,12.971264 +35872,2016-08-22T10:00:00,BMFBOVESPA:FLRY3,12.929667 +35873,2016-08-23T10:00:00,BMFBOVESPA:FLRY3,12.825676 +35874,2016-08-24T10:00:00,BMFBOVESPA:FLRY3,12.804877 +35875,2016-08-25T10:00:00,BMFBOVESPA:FLRY3,12.912336 +35876,2016-08-26T10:00:00,BMFBOVESPA:FLRY3,13.002462 +35877,2016-08-29T10:00:00,BMFBOVESPA:FLRY3,13.023261 +35878,2016-08-30T10:00:00,BMFBOVESPA:FLRY3,13.252043 +35879,2016-08-31T10:00:00,BMFBOVESPA:FLRY3,13.252043 +35880,2016-09-01T10:00:00,BMFBOVESPA:FLRY3,12.967798 +35881,2016-09-02T10:00:00,BMFBOVESPA:FLRY3,13.172316 +35882,2016-09-05T10:00:00,BMFBOVESPA:FLRY3,13.51549 +35883,2016-09-06T10:00:00,BMFBOVESPA:FLRY3,13.858663 +35884,2016-09-08T10:00:00,BMFBOVESPA:FLRY3,13.726939 +35885,2016-09-09T10:00:00,BMFBOVESPA:FLRY3,13.823999 +35886,2016-09-12T10:00:00,BMFBOVESPA:FLRY3,13.813599 +35887,2016-09-13T10:00:00,BMFBOVESPA:FLRY3,13.796267 +35888,2016-09-14T10:00:00,BMFBOVESPA:FLRY3,13.754671 +35889,2016-09-15T10:00:00,BMFBOVESPA:FLRY3,13.068324 +35890,2016-09-16T10:00:00,BMFBOVESPA:FLRY3,13.123787 +35891,2016-09-19T10:00:00,BMFBOVESPA:FLRY3,13.068324 +35892,2016-09-20T10:00:00,BMFBOVESPA:FLRY3,12.929667 +35893,2016-09-21T10:00:00,BMFBOVESPA:FLRY3,13.345636 +35894,2016-09-22T10:00:00,BMFBOVESPA:FLRY3,13.692276 +35895,2016-09-23T10:00:00,BMFBOVESPA:FLRY3,13.345636 +35896,2016-09-26T10:00:00,BMFBOVESPA:FLRY3,13.283241 +35897,2016-09-27T10:00:00,BMFBOVESPA:FLRY3,13.460028 +35898,2016-09-28T10:00:00,BMFBOVESPA:FLRY3,13.692276 +35899,2016-09-29T10:00:00,BMFBOVESPA:FLRY3,13.394165 +35900,2016-09-30T10:00:00,BMFBOVESPA:FLRY3,13.293639 +35901,2016-10-03T10:00:00,BMFBOVESPA:FLRY3,13.622947 +35902,2016-10-04T10:00:00,BMFBOVESPA:FLRY3,13.622947 +35903,2016-10-05T10:00:00,BMFBOVESPA:FLRY3,13.324837 +35904,2016-10-06T10:00:00,BMFBOVESPA:FLRY3,13.588284 +35905,2016-10-07T10:00:00,BMFBOVESPA:FLRY3,13.380299 +35906,2016-10-10T10:00:00,BMFBOVESPA:FLRY3,13.584817 +35907,2016-10-11T10:00:00,BMFBOVESPA:FLRY3,13.588284 +35908,2016-10-13T10:00:00,BMFBOVESPA:FLRY3,13.869061 +35909,2016-10-14T10:00:00,BMFBOVESPA:FLRY3,13.744272 +35910,2016-10-17T09:00:00,BMFBOVESPA:FLRY3,13.969587 +35911,2016-10-18T09:00:00,BMFBOVESPA:FLRY3,14.038915 +35912,2016-10-19T09:00:00,BMFBOVESPA:FLRY3,13.796267 +35913,2016-10-20T09:00:00,BMFBOVESPA:FLRY3,13.494691 +35914,2016-10-21T09:00:00,BMFBOVESPA:FLRY3,13.668011 +35915,2016-10-24T09:00:00,BMFBOVESPA:FLRY3,13.834398 +35916,2016-10-25T09:00:00,BMFBOVESPA:FLRY3,13.51549 +35917,2016-10-26T09:00:00,BMFBOVESPA:FLRY3,13.446162 +35918,2016-10-27T09:00:00,BMFBOVESPA:FLRY3,13.692276 +35919,2016-10-28T09:00:00,BMFBOVESPA:FLRY3,14.212235 +35920,2016-10-31T09:00:00,BMFBOVESPA:FLRY3,14.645535 +35921,2016-11-01T09:00:00,BMFBOVESPA:FLRY3,14.340492 +35922,2016-11-03T09:00:00,BMFBOVESPA:FLRY3,14.326627 +35923,2016-11-04T09:00:00,BMFBOVESPA:FLRY3,13.695741 +35924,2016-11-07T09:00:00,BMFBOVESPA:FLRY3,13.726939 +35925,2016-11-08T09:00:00,BMFBOVESPA:FLRY3,13.76507 +35926,2016-11-09T09:00:00,BMFBOVESPA:FLRY3,13.692276 +35927,2016-11-10T09:00:00,BMFBOVESPA:FLRY3,13.512023 +35928,2016-11-11T09:00:00,BMFBOVESPA:FLRY3,13.518956 +35929,2016-11-14T09:00:00,BMFBOVESPA:FLRY3,13.588284 +35930,2016-11-16T09:00:00,BMFBOVESPA:FLRY3,13.68881 +35931,2016-11-17T09:00:00,BMFBOVESPA:FLRY3,14.108244 +35932,2016-11-18T09:00:00,BMFBOVESPA:FLRY3,13.709607 +35933,2016-11-21T09:00:00,BMFBOVESPA:FLRY3,13.744272 +35934,2016-11-22T09:00:00,BMFBOVESPA:FLRY3,13.529354 +35935,2016-11-23T09:00:00,BMFBOVESPA:FLRY3,13.376833 +35936,2016-11-24T09:00:00,BMFBOVESPA:FLRY3,13.397632 +35937,2016-11-25T09:00:00,BMFBOVESPA:FLRY3,13.42883 +35938,2016-11-28T09:00:00,BMFBOVESPA:FLRY3,13.397632 +35939,2016-11-29T09:00:00,BMFBOVESPA:FLRY3,13.16885 +35940,2016-11-30T09:00:00,BMFBOVESPA:FLRY3,13.539754 +35941,2016-12-01T09:00:00,BMFBOVESPA:FLRY3,12.808344 +35942,2016-12-02T09:00:00,BMFBOVESPA:FLRY3,12.929667 +35943,2016-12-05T09:00:00,BMFBOVESPA:FLRY3,12.721684 +35944,2016-12-06T09:00:00,BMFBOVESPA:FLRY3,12.895004 +35945,2016-12-07T09:00:00,BMFBOVESPA:FLRY3,12.773679 +35946,2016-12-08T09:00:00,BMFBOVESPA:FLRY3,13.380299 +35947,2016-12-09T09:00:00,BMFBOVESPA:FLRY3,13.865596 +35948,2016-12-12T09:00:00,BMFBOVESPA:FLRY3,13.560552 +35949,2016-12-13T09:00:00,BMFBOVESPA:FLRY3,13.920523 +35950,2016-12-14T09:00:00,BMFBOVESPA:FLRY3,13.543403 +35951,2016-12-15T09:00:00,BMFBOVESPA:FLRY3,13.594662 +35952,2016-12-16T09:00:00,BMFBOVESPA:FLRY3,13.378641 +35953,2016-12-19T09:00:00,BMFBOVESPA:FLRY3,12.953922 +35954,2016-12-20T09:00:00,BMFBOVESPA:FLRY3,12.844081 +35955,2016-12-21T09:00:00,BMFBOVESPA:FLRY3,12.748885 +35956,2016-12-22T09:00:00,BMFBOVESPA:FLRY3,12.774514 +35957,2016-12-23T09:00:00,BMFBOVESPA:FLRY3,12.704949 +35958,2016-12-26T09:00:00,BMFBOVESPA:FLRY3,12.737901 +35959,2016-12-27T09:00:00,BMFBOVESPA:FLRY3,12.686643 +35960,2016-12-28T09:00:00,BMFBOVESPA:FLRY3,12.964906 +35961,2016-12-29T09:00:00,BMFBOVESPA:FLRY3,13.052779 +35962,2017-01-02T09:00:00,BMFBOVESPA:FLRY3,12.704949 +35963,2017-01-03T09:00:00,BMFBOVESPA:FLRY3,12.639044 +35964,2017-01-04T09:00:00,BMFBOVESPA:FLRY3,12.92097 +35965,2017-01-05T09:00:00,BMFBOVESPA:FLRY3,13.180927 +35966,2017-01-06T09:00:00,BMFBOVESPA:FLRY3,13.180927 +35967,2017-01-09T09:00:00,BMFBOVESPA:FLRY3,13.129668 +35968,2017-01-10T09:00:00,BMFBOVESPA:FLRY3,13.111361 +35969,2017-01-11T09:00:00,BMFBOVESPA:FLRY3,13.166281 +35970,2017-01-12T09:00:00,BMFBOVESPA:FLRY3,13.089392 +35971,2017-01-13T09:00:00,BMFBOVESPA:FLRY3,13.107699 +35972,2017-01-16T09:00:00,BMFBOVESPA:FLRY3,13.371318 +35973,2017-01-17T09:00:00,BMFBOVESPA:FLRY3,13.858279 +35974,2017-01-18T09:00:00,BMFBOVESPA:FLRY3,13.843635 +35975,2017-01-19T09:00:00,BMFBOVESPA:FLRY3,13.839973 +35976,2017-01-20T09:00:00,BMFBOVESPA:FLRY3,13.77773 +35977,2017-01-23T09:00:00,BMFBOVESPA:FLRY3,13.719148 +35978,2017-01-24T09:00:00,BMFBOVESPA:FLRY3,14.169497 +35979,2017-01-26T09:00:00,BMFBOVESPA:FLRY3,14.18048 +35980,2017-01-27T09:00:00,BMFBOVESPA:FLRY3,14.04501 +35981,2017-01-30T09:00:00,BMFBOVESPA:FLRY3,13.547064 +35982,2017-01-31T09:00:00,BMFBOVESPA:FLRY3,13.905878 +35983,2017-02-01T09:00:00,BMFBOVESPA:FLRY3,13.810682 +35984,2017-02-02T09:00:00,BMFBOVESPA:FLRY3,13.587339 +35985,2017-02-03T09:00:00,BMFBOVESPA:FLRY3,13.56537 +35986,2017-02-06T09:00:00,BMFBOVESPA:FLRY3,13.898555 +35987,2017-02-07T09:00:00,BMFBOVESPA:FLRY3,13.986428 +35988,2017-02-08T09:00:00,BMFBOVESPA:FLRY3,14.517327 +35989,2017-02-09T09:00:00,BMFBOVESPA:FLRY3,14.832203 +35990,2017-02-10T09:00:00,BMFBOVESPA:FLRY3,14.916416 +35991,2017-02-13T09:00:00,BMFBOVESPA:FLRY3,15.286214 +35992,2017-02-14T09:00:00,BMFBOVESPA:FLRY3,15.286214 +35993,2017-02-15T09:00:00,BMFBOVESPA:FLRY3,15.147081 +35994,2017-02-16T09:00:00,BMFBOVESPA:FLRY3,15.114129 +35995,2017-02-17T09:00:00,BMFBOVESPA:FLRY3,15.106806 +35996,2017-02-20T10:00:00,BMFBOVESPA:FLRY3,15.396054 +35997,2017-02-21T10:00:00,BMFBOVESPA:FLRY3,15.604752 +35998,2017-02-22T10:00:00,BMFBOVESPA:FLRY3,15.670657 +35999,2017-02-23T10:00:00,BMFBOVESPA:FLRY3,15.996519 +36000,2017-02-24T10:00:00,BMFBOVESPA:FLRY3,15.861048 +36001,2017-03-01T10:00:00,BMFBOVESPA:FLRY3,15.94526 +36002,2017-03-02T10:00:00,BMFBOVESPA:FLRY3,15.743885 +36003,2017-03-03T10:00:00,BMFBOVESPA:FLRY3,15.377748 +36004,2017-03-06T10:00:00,BMFBOVESPA:FLRY3,15.377748 +36005,2017-03-07T10:00:00,BMFBOVESPA:FLRY3,15.487588 +36006,2017-03-08T10:00:00,BMFBOVESPA:FLRY3,15.264245 +36007,2017-03-09T10:00:00,BMFBOVESPA:FLRY3,15.150743 +36008,2017-03-10T10:00:00,BMFBOVESPA:FLRY3,14.865155 +36009,2017-03-13T10:00:00,BMFBOVESPA:FLRY3,15.341135 +36010,2017-03-14T10:00:00,BMFBOVESPA:FLRY3,15.271568 +36011,2017-03-15T10:00:00,BMFBOVESPA:FLRY3,15.75009 +36012,2017-03-16T10:00:00,BMFBOVESPA:FLRY3,15.879645 +36013,2017-03-17T10:00:00,BMFBOVESPA:FLRY3,15.679761 +36014,2017-03-20T10:00:00,BMFBOVESPA:FLRY3,15.602029 +36015,2017-03-21T10:00:00,BMFBOVESPA:FLRY3,15.283695 +36016,2017-03-22T10:00:00,BMFBOVESPA:FLRY3,15.516892 +36017,2017-03-23T10:00:00,BMFBOVESPA:FLRY3,15.546505 +36018,2017-03-24T10:00:00,BMFBOVESPA:FLRY3,15.083811 +36019,2017-03-27T10:00:00,BMFBOVESPA:FLRY3,15.34292 +36020,2017-03-28T10:00:00,BMFBOVESPA:FLRY3,15.398442 +36021,2017-03-29T10:00:00,BMFBOVESPA:FLRY3,15.546505 +36022,2017-03-30T10:00:00,BMFBOVESPA:FLRY3,15.602029 +36023,2017-03-31T10:00:00,BMFBOVESPA:FLRY3,15.657551 +36024,2017-04-03T10:00:00,BMFBOVESPA:FLRY3,15.442862 +36025,2017-04-04T10:00:00,BMFBOVESPA:FLRY3,15.546505 +36026,2017-04-05T10:00:00,BMFBOVESPA:FLRY3,15.953675 +36027,2017-04-06T10:00:00,BMFBOVESPA:FLRY3,15.724179 +36028,2017-04-07T10:00:00,BMFBOVESPA:FLRY3,16.157261 +36029,2017-04-10T10:00:00,BMFBOVESPA:FLRY3,16.120245 +36030,2017-04-11T10:00:00,BMFBOVESPA:FLRY3,16.10914 +36031,2017-04-12T10:00:00,BMFBOVESPA:FLRY3,15.927764 +36032,2017-04-13T10:00:00,BMFBOVESPA:FLRY3,15.82042 +36033,2017-04-17T10:00:00,BMFBOVESPA:FLRY3,16.557028 +36034,2017-04-18T10:00:00,BMFBOVESPA:FLRY3,16.575535 +36035,2017-04-19T10:00:00,BMFBOVESPA:FLRY3,16.471892 +36036,2017-04-20T10:00:00,BMFBOVESPA:FLRY3,16.693984 +36037,2017-04-24T10:00:00,BMFBOVESPA:FLRY3,16.664373 +36038,2017-04-25T10:00:00,BMFBOVESPA:FLRY3,17.393579 +36039,2017-04-26T10:00:00,BMFBOVESPA:FLRY3,17.049334 +36040,2017-04-27T10:00:00,BMFBOVESPA:FLRY3,17.497221 +36041,2017-04-28T10:00:00,BMFBOVESPA:FLRY3,19.440534 +36042,2017-05-02T10:00:00,BMFBOVESPA:FLRY3,19.829197 +36043,2017-05-03T10:00:00,BMFBOVESPA:FLRY3,19.943945 +36044,2017-05-04T10:00:00,BMFBOVESPA:FLRY3,20.117917 +36045,2017-05-05T10:00:00,BMFBOVESPA:FLRY3,21.228382 +36046,2017-05-08T10:00:00,BMFBOVESPA:FLRY3,20.913751 +36047,2017-05-09T10:00:00,BMFBOVESPA:FLRY3,21.354235 +36048,2017-05-10T10:00:00,BMFBOVESPA:FLRY3,21.524507 +36049,2017-05-11T10:00:00,BMFBOVESPA:FLRY3,21.617046 +36050,2017-05-12T10:00:00,BMFBOVESPA:FLRY3,21.691075 +36051,2017-05-15T10:00:00,BMFBOVESPA:FLRY3,21.60594 +36052,2017-05-16T10:00:00,BMFBOVESPA:FLRY3,21.576328 +36053,2017-05-17T10:00:00,BMFBOVESPA:FLRY3,21.413459 +36054,2017-05-18T10:00:00,BMFBOVESPA:FLRY3,20.750883 +36055,2017-05-19T10:00:00,BMFBOVESPA:FLRY3,21.17286 +36056,2017-05-22T10:00:00,BMFBOVESPA:FLRY3,20.136426 +36057,2017-05-23T10:00:00,BMFBOVESPA:FLRY3,21.431968 +36058,2017-05-24T10:00:00,BMFBOVESPA:FLRY3,21.254293 +36059,2017-05-25T10:00:00,BMFBOVESPA:FLRY3,21.239488 +36060,2017-05-26T10:00:00,BMFBOVESPA:FLRY3,21.550418 +36061,2017-05-29T10:00:00,BMFBOVESPA:FLRY3,21.424565 +36062,2017-05-30T10:00:00,BMFBOVESPA:FLRY3,21.195068 +36063,2017-05-31T10:00:00,BMFBOVESPA:FLRY3,21.013693 +36064,2017-06-01T10:00:00,BMFBOVESPA:FLRY3,21.158053 +36065,2017-06-02T10:00:00,BMFBOVESPA:FLRY3,21.435669 +36066,2017-06-05T10:00:00,BMFBOVESPA:FLRY3,21.213577 +36067,2017-06-06T10:00:00,BMFBOVESPA:FLRY3,21.539312 +36068,2017-06-07T10:00:00,BMFBOVESPA:FLRY3,21.543015 +36069,2017-06-08T10:00:00,BMFBOVESPA:FLRY3,21.468983 +36070,2017-06-09T10:00:00,BMFBOVESPA:FLRY3,21.246891 +36071,2017-06-12T10:00:00,BMFBOVESPA:FLRY3,20.932258 +36072,2017-06-13T10:00:00,BMFBOVESPA:FLRY3,20.898944 +36073,2017-06-14T10:00:00,BMFBOVESPA:FLRY3,20.891541 +36074,2017-06-16T10:00:00,BMFBOVESPA:FLRY3,21.17286 +36075,2017-06-19T10:00:00,BMFBOVESPA:FLRY3,21.283906 +36076,2017-06-20T10:00:00,BMFBOVESPA:FLRY3,21.228382 +36077,2017-06-21T10:00:00,BMFBOVESPA:FLRY3,20.610224 +36078,2017-06-22T10:00:00,BMFBOVESPA:FLRY3,20.136426 +36079,2017-06-23T10:00:00,BMFBOVESPA:FLRY3,20.080902 +36080,2017-06-26T10:00:00,BMFBOVESPA:FLRY3,20.180844 +36081,2017-06-27T10:00:00,BMFBOVESPA:FLRY3,20.151231 +36082,2017-06-28T10:00:00,BMFBOVESPA:FLRY3,19.803286 +36083,2017-06-29T10:00:00,BMFBOVESPA:FLRY3,19.69224 +36084,2017-06-30T10:00:00,BMFBOVESPA:FLRY3,19.840301 +36085,2017-07-03T10:00:00,BMFBOVESPA:FLRY3,19.433131 +36086,2017-07-04T10:00:00,BMFBOVESPA:FLRY3,19.062976 +36087,2017-07-05T10:00:00,BMFBOVESPA:FLRY3,19.529371 +36088,2017-07-06T10:00:00,BMFBOVESPA:FLRY3,19.618209 +36089,2017-07-07T10:00:00,BMFBOVESPA:FLRY3,19.921736 +36090,2017-07-10T10:00:00,BMFBOVESPA:FLRY3,20.247472 +36091,2017-07-11T10:00:00,BMFBOVESPA:FLRY3,20.43255 +36092,2017-07-12T10:00:00,BMFBOVESPA:FLRY3,21.047007 +36093,2017-07-13T10:00:00,BMFBOVESPA:FLRY3,21.468983 +36094,2017-07-14T10:00:00,BMFBOVESPA:FLRY3,21.46158 +36095,2017-07-17T10:00:00,BMFBOVESPA:FLRY3,21.624448 +36096,2017-07-18T10:00:00,BMFBOVESPA:FLRY3,21.535611 +36097,2017-07-19T10:00:00,BMFBOVESPA:FLRY3,21.43937 +36098,2017-07-20T10:00:00,BMFBOVESPA:FLRY3,21.654061 +36099,2017-07-21T10:00:00,BMFBOVESPA:FLRY3,22.098247 +36100,2017-07-24T10:00:00,BMFBOVESPA:FLRY3,22.06123 +36101,2017-07-25T10:00:00,BMFBOVESPA:FLRY3,22.209293 +36102,2017-07-26T10:00:00,BMFBOVESPA:FLRY3,22.172278 +36103,2017-07-27T10:00:00,BMFBOVESPA:FLRY3,21.89096 +36104,2017-07-28T10:00:00,BMFBOVESPA:FLRY3,21.839138 +36105,2017-07-31T10:00:00,BMFBOVESPA:FLRY3,22.231503 +36106,2017-08-01T10:00:00,BMFBOVESPA:FLRY3,21.728092 +36107,2017-08-02T10:00:00,BMFBOVESPA:FLRY3,21.860134 +36108,2017-08-03T10:00:00,BMFBOVESPA:FLRY3,21.793079 +36109,2017-08-04T10:00:00,BMFBOVESPA:FLRY3,21.4578 +36110,2017-08-07T10:00:00,BMFBOVESPA:FLRY3,21.860134 +36111,2017-08-08T10:00:00,BMFBOVESPA:FLRY3,21.845233 +36112,2017-08-09T10:00:00,BMFBOVESPA:FLRY3,21.711121 +36113,2017-08-10T10:00:00,BMFBOVESPA:FLRY3,21.606813 +36114,2017-08-11T10:00:00,BMFBOVESPA:FLRY3,21.733474 +36115,2017-08-14T10:00:00,BMFBOVESPA:FLRY3,22.329523 +36116,2017-08-15T10:00:00,BMFBOVESPA:FLRY3,21.755826 +36117,2017-08-16T10:00:00,BMFBOVESPA:FLRY3,22.16561 +36118,2017-08-17T10:00:00,BMFBOVESPA:FLRY3,21.860134 +36119,2017-08-18T10:00:00,BMFBOVESPA:FLRY3,21.837782 +36120,2017-08-21T10:00:00,BMFBOVESPA:FLRY3,21.048016 +36121,2017-08-22T10:00:00,BMFBOVESPA:FLRY3,20.936257 +36122,2017-08-23T10:00:00,BMFBOVESPA:FLRY3,21.726023 +36123,2017-08-24T10:00:00,BMFBOVESPA:FLRY3,21.979344 +36124,2017-08-25T10:00:00,BMFBOVESPA:FLRY3,21.867585 +36125,2017-08-28T10:00:00,BMFBOVESPA:FLRY3,21.830331 +36126,2017-08-29T10:00:00,BMFBOVESPA:FLRY3,22.202862 +36127,2017-08-30T10:00:00,BMFBOVESPA:FLRY3,22.649901 +36128,2017-08-31T10:00:00,BMFBOVESPA:FLRY3,23.618483 +36129,2017-09-01T10:00:00,BMFBOVESPA:FLRY3,22.940476 +36130,2017-09-04T10:00:00,BMFBOVESPA:FLRY3,22.910672 +36131,2017-09-05T10:00:00,BMFBOVESPA:FLRY3,22.985179 +36132,2017-09-06T10:00:00,BMFBOVESPA:FLRY3,22.649901 +36133,2017-09-08T10:00:00,BMFBOVESPA:FLRY3,23.059686 +36134,2017-09-11T10:00:00,BMFBOVESPA:FLRY3,22.76911 +36135,2017-09-12T10:00:00,BMFBOVESPA:FLRY3,22.761659 +36136,2017-09-13T10:00:00,BMFBOVESPA:FLRY3,22.336974 +36137,2017-09-14T10:00:00,BMFBOVESPA:FLRY3,22.269918 +36138,2017-09-15T10:00:00,BMFBOVESPA:FLRY3,21.480152 +36139,2017-09-18T10:00:00,BMFBOVESPA:FLRY3,21.390744 +36140,2017-09-19T10:00:00,BMFBOVESPA:FLRY3,21.048016 +36141,2017-09-20T10:00:00,BMFBOVESPA:FLRY3,21.681319 +36142,2017-09-21T10:00:00,BMFBOVESPA:FLRY3,22.173061 +36143,2017-09-22T10:00:00,BMFBOVESPA:FLRY3,22.217764 +36144,2017-09-25T10:00:00,BMFBOVESPA:FLRY3,21.480152 +36145,2017-09-26T10:00:00,BMFBOVESPA:FLRY3,21.889936 +36146,2017-09-27T10:00:00,BMFBOVESPA:FLRY3,21.897387 +36147,2017-09-28T10:00:00,BMFBOVESPA:FLRY3,21.778177 +36148,2017-09-29T10:00:00,BMFBOVESPA:FLRY3,21.956992 +36149,2017-10-02T10:00:00,BMFBOVESPA:FLRY3,21.673869 +36150,2017-10-03T10:00:00,BMFBOVESPA:FLRY3,21.644065 +36151,2017-10-04T10:00:00,BMFBOVESPA:FLRY3,21.606813 +36152,2017-10-05T10:00:00,BMFBOVESPA:FLRY3,21.994246 +36153,2017-10-06T10:00:00,BMFBOVESPA:FLRY3,22.16561 +36154,2017-10-09T10:00:00,BMFBOVESPA:FLRY3,22.150709 +36155,2017-10-10T10:00:00,BMFBOVESPA:FLRY3,22.038949 +36156,2017-10-11T10:00:00,BMFBOVESPA:FLRY3,22.150709 +36157,2017-10-13T10:00:00,BMFBOVESPA:FLRY3,23.059686 +36158,2017-10-16T09:00:00,BMFBOVESPA:FLRY3,22.75421 +36159,2017-10-17T09:00:00,BMFBOVESPA:FLRY3,22.649901 +36160,2017-10-18T09:00:00,BMFBOVESPA:FLRY3,22.947925 +36161,2017-10-19T09:00:00,BMFBOVESPA:FLRY3,22.87342 +36162,2017-10-20T09:00:00,BMFBOVESPA:FLRY3,23.320456 +36163,2017-10-23T09:00:00,BMFBOVESPA:FLRY3,23.380061 +36164,2017-10-24T09:00:00,BMFBOVESPA:FLRY3,22.903222 +36165,2017-10-25T09:00:00,BMFBOVESPA:FLRY3,22.865969 +36166,2017-10-26T09:00:00,BMFBOVESPA:FLRY3,22.530691 +36167,2017-10-27T09:00:00,BMFBOVESPA:FLRY3,21.524855 +36168,2017-10-30T09:00:00,BMFBOVESPA:FLRY3,21.234282 +36169,2017-10-31T09:00:00,BMFBOVESPA:FLRY3,21.517405 +36170,2017-11-01T09:00:00,BMFBOVESPA:FLRY3,21.614264 +36171,2017-11-03T09:00:00,BMFBOVESPA:FLRY3,21.308788 +36172,2017-11-06T09:00:00,BMFBOVESPA:FLRY3,21.204479 +36173,2017-11-07T09:00:00,BMFBOVESPA:FLRY3,20.727639 +36174,2017-11-08T09:00:00,BMFBOVESPA:FLRY3,21.048016 +36175,2017-11-09T09:00:00,BMFBOVESPA:FLRY3,20.630782 +36176,2017-11-10T09:00:00,BMFBOVESPA:FLRY3,20.235898 +36177,2017-11-13T09:00:00,BMFBOVESPA:FLRY3,20.422164 +36178,2017-11-14T09:00:00,BMFBOVESPA:FLRY3,20.317855 +36179,2017-11-16T09:00:00,BMFBOVESPA:FLRY3,20.466867 +36180,2017-11-17T09:00:00,BMFBOVESPA:FLRY3,20.317855 +36181,2017-11-21T09:00:00,BMFBOVESPA:FLRY3,20.608429 +36182,2017-11-22T09:00:00,BMFBOVESPA:FLRY3,20.057083 +36183,2017-11-23T09:00:00,BMFBOVESPA:FLRY3,20.079436 +36184,2017-11-24T09:00:00,BMFBOVESPA:FLRY3,19.572792 +36185,2017-11-27T09:00:00,BMFBOVESPA:FLRY3,19.781409 +36186,2017-11-28T09:00:00,BMFBOVESPA:FLRY3,20.243349 +36187,2017-11-29T09:00:00,BMFBOVESPA:FLRY3,19.855916 +36188,2017-11-30T09:00:00,BMFBOVESPA:FLRY3,19.54299 +36189,2017-12-01T09:00:00,BMFBOVESPA:FLRY3,19.848465 +36190,2017-12-04T09:00:00,BMFBOVESPA:FLRY3,19.721804 +36191,2017-12-05T09:00:00,BMFBOVESPA:FLRY3,19.341822 +36192,2017-12-06T09:00:00,BMFBOVESPA:FLRY3,18.887335 +36193,2017-12-07T09:00:00,BMFBOVESPA:FLRY3,19.021447 +36194,2017-12-08T09:00:00,BMFBOVESPA:FLRY3,19.855916 +36195,2017-12-11T09:00:00,BMFBOVESPA:FLRY3,19.967675 +36196,2017-12-12T09:00:00,BMFBOVESPA:FLRY3,20.191194 +36197,2017-12-13T09:00:00,BMFBOVESPA:FLRY3,20.191194 +36198,2017-12-14T09:00:00,BMFBOVESPA:FLRY3,20.548824 +36199,2017-12-15T09:00:00,BMFBOVESPA:FLRY3,20.61588 +36200,2017-12-18T09:00:00,BMFBOVESPA:FLRY3,20.586077 +36201,2017-12-19T09:00:00,BMFBOVESPA:FLRY3,20.660584 +36202,2017-12-20T09:00:00,BMFBOVESPA:FLRY3,20.899003 +36203,2017-12-21T09:00:00,BMFBOVESPA:FLRY3,21.211929 +36204,2017-12-22T09:00:00,BMFBOVESPA:FLRY3,21.122522 +36205,2017-12-26T09:00:00,BMFBOVESPA:FLRY3,21.010764 +36206,2017-12-27T09:00:00,BMFBOVESPA:FLRY3,21.4578 +36207,2017-12-28T09:00:00,BMFBOVESPA:FLRY3,22.061302 +36208,2018-01-02T09:00:00,BMFBOVESPA:FLRY3,22.128358 +36209,2018-01-03T09:00:00,BMFBOVESPA:FLRY3,21.695299 +36210,2018-01-04T09:00:00,BMFBOVESPA:FLRY3,21.261243 +36211,2018-01-05T09:00:00,BMFBOVESPA:FLRY3,21.568076 +36212,2018-01-08T09:00:00,BMFBOVESPA:FLRY3,21.006797 +36213,2018-01-09T09:00:00,BMFBOVESPA:FLRY3,20.400616 +36214,2018-01-10T09:00:00,BMFBOVESPA:FLRY3,21.066667 +36215,2018-01-11T09:00:00,BMFBOVESPA:FLRY3,20.640095 +36216,2018-01-12T09:00:00,BMFBOVESPA:FLRY3,20.512872 +36217,2018-01-15T09:00:00,BMFBOVESPA:FLRY3,20.84964 +36218,2018-01-16T09:00:00,BMFBOVESPA:FLRY3,20.7299 +36219,2018-01-17T09:00:00,BMFBOVESPA:FLRY3,20.84964 +36220,2018-01-18T09:00:00,BMFBOVESPA:FLRY3,20.797254 +36221,2018-01-19T09:00:00,BMFBOVESPA:FLRY3,20.782285 +36222,2018-01-22T09:00:00,BMFBOVESPA:FLRY3,20.565258 +36223,2018-01-23T09:00:00,BMFBOVESPA:FLRY3,20.018946 +36224,2018-01-24T09:00:00,BMFBOVESPA:FLRY3,21.141504 +36225,2018-01-26T09:00:00,BMFBOVESPA:FLRY3,21.403434 +36226,2018-01-29T09:00:00,BMFBOVESPA:FLRY3,21.410919 +36227,2018-01-30T09:00:00,BMFBOVESPA:FLRY3,21.927294 +36228,2018-01-31T09:00:00,BMFBOVESPA:FLRY3,22.451155 +36229,2018-02-01T09:00:00,BMFBOVESPA:FLRY3,22.18174 +36230,2018-02-02T09:00:00,BMFBOVESPA:FLRY3,22.091936 +36231,2018-02-05T09:00:00,BMFBOVESPA:FLRY3,21.051699 +36232,2018-02-06T09:00:00,BMFBOVESPA:FLRY3,20.939444 +36233,2018-02-07T09:00:00,BMFBOVESPA:FLRY3,21.029248 +36234,2018-02-08T09:00:00,BMFBOVESPA:FLRY3,21.13402 +36235,2018-02-09T09:00:00,BMFBOVESPA:FLRY3,21.216341 +36236,2018-02-14T09:00:00,BMFBOVESPA:FLRY3,22.091936 +36237,2018-02-15T09:00:00,BMFBOVESPA:FLRY3,21.867424 +36238,2018-02-16T09:00:00,BMFBOVESPA:FLRY3,21.680331 +36239,2018-02-19T10:00:00,BMFBOVESPA:FLRY3,21.298661 +36240,2018-02-20T10:00:00,BMFBOVESPA:FLRY3,21.246275 +36241,2018-02-21T10:00:00,BMFBOVESPA:FLRY3,21.231309 +36242,2018-02-22T10:00:00,BMFBOVESPA:FLRY3,21.306145 +36243,2018-02-23T10:00:00,BMFBOVESPA:FLRY3,21.478272 +36244,2018-02-26T10:00:00,BMFBOVESPA:FLRY3,21.006797 +36245,2018-02-27T10:00:00,BMFBOVESPA:FLRY3,20.438034 +36246,2018-02-28T10:00:00,BMFBOVESPA:FLRY3,20.303327 +36247,2018-03-01T10:00:00,BMFBOVESPA:FLRY3,20.438034 +36248,2018-03-02T10:00:00,BMFBOVESPA:FLRY3,21.328597 +36249,2018-03-05T10:00:00,BMFBOVESPA:FLRY3,21.627946 +36250,2018-03-06T10:00:00,BMFBOVESPA:FLRY3,21.366015 +36251,2018-03-07T10:00:00,BMFBOVESPA:FLRY3,22.030485 +36252,2018-03-08T10:00:00,BMFBOVESPA:FLRY3,22.175976 +36253,2018-03-09T10:00:00,BMFBOVESPA:FLRY3,22.007513 +36254,2018-03-12T10:00:00,BMFBOVESPA:FLRY3,21.907966 +36255,2018-03-13T10:00:00,BMFBOVESPA:FLRY3,21.410231 +36256,2018-03-14T10:00:00,BMFBOVESPA:FLRY3,20.797635 +36257,2018-03-15T10:00:00,BMFBOVESPA:FLRY3,20.889526 +36258,2018-03-16T10:00:00,BMFBOVESPA:FLRY3,21.042674 +36259,2018-03-19T10:00:00,BMFBOVESPA:FLRY3,21.035016 +36260,2018-03-20T10:00:00,BMFBOVESPA:FLRY3,20.629172 +36261,2018-03-21T10:00:00,BMFBOVESPA:FLRY3,20.828266 +36262,2018-03-22T10:00:00,BMFBOVESPA:FLRY3,21.303027 +36263,2018-03-23T10:00:00,BMFBOVESPA:FLRY3,20.989072 +36264,2018-03-26T10:00:00,BMFBOVESPA:FLRY3,21.096275 +36265,2018-03-27T10:00:00,BMFBOVESPA:FLRY3,20.751691 +36266,2018-03-28T10:00:00,BMFBOVESPA:FLRY3,20.368818 +36267,2018-03-29T10:00:00,BMFBOVESPA:FLRY3,20.78232 +36268,2018-04-02T10:00:00,BMFBOVESPA:FLRY3,20.407105 +36269,2018-04-03T10:00:00,BMFBOVESPA:FLRY3,20.200353 +36270,2018-04-04T10:00:00,BMFBOVESPA:FLRY3,19.985946 +36271,2018-04-05T10:00:00,BMFBOVESPA:FLRY3,19.993604 +36272,2018-04-06T10:00:00,BMFBOVESPA:FLRY3,19.940002 +36273,2018-04-09T10:00:00,BMFBOVESPA:FLRY3,19.817481 +36274,2018-04-10T10:00:00,BMFBOVESPA:FLRY3,20.108465 +36275,2018-04-11T10:00:00,BMFBOVESPA:FLRY3,20.682774 +36276,2018-04-12T10:00:00,BMFBOVESPA:FLRY3,20.904839 +36277,2018-04-13T10:00:00,BMFBOVESPA:FLRY3,20.583226 +36278,2018-04-16T10:00:00,BMFBOVESPA:FLRY3,20.070177 +36279,2018-04-17T10:00:00,BMFBOVESPA:FLRY3,20.146751 +36280,2018-04-18T10:00:00,BMFBOVESPA:FLRY3,20.407105 +36281,2018-04-19T10:00:00,BMFBOVESPA:FLRY3,20.897183 +36282,2018-04-20T10:00:00,BMFBOVESPA:FLRY3,20.904839 +36283,2018-04-23T10:00:00,BMFBOVESPA:FLRY3,20.445393 +36284,2018-04-24T10:00:00,BMFBOVESPA:FLRY3,20.253957 +36285,2018-04-25T10:00:00,BMFBOVESPA:FLRY3,20.407105 +36286,2018-04-26T10:00:00,BMFBOVESPA:FLRY3,20.820608 +36287,2018-04-27T10:00:00,BMFBOVESPA:FLRY3,20.338188 +36288,2018-04-30T10:00:00,BMFBOVESPA:FLRY3,19.993604 +36289,2018-05-02T10:00:00,BMFBOVESPA:FLRY3,19.740908 +36290,2018-05-03T10:00:00,BMFBOVESPA:FLRY3,19.587758 +36291,2018-05-04T10:00:00,BMFBOVESPA:FLRY3,20.361161 +36292,2018-05-07T10:00:00,BMFBOVESPA:FLRY3,20.116122 +36293,2018-05-08T10:00:00,BMFBOVESPA:FLRY3,20.292244 +36294,2018-05-09T10:00:00,BMFBOVESPA:FLRY3,20.675116 +36295,2018-05-10T10:00:00,BMFBOVESPA:FLRY3,20.797635 +36296,2018-05-11T10:00:00,BMFBOVESPA:FLRY3,20.33053 +36297,2018-05-14T10:00:00,BMFBOVESPA:FLRY3,19.373349 +36298,2018-05-15T10:00:00,BMFBOVESPA:FLRY3,19.296776 +36299,2018-05-16T10:00:00,BMFBOVESPA:FLRY3,19.511184 +36300,2018-05-17T10:00:00,BMFBOVESPA:FLRY3,18.913903 +36301,2018-05-18T10:00:00,BMFBOVESPA:FLRY3,18.906246 +36302,2018-05-21T10:00:00,BMFBOVESPA:FLRY3,18.883273 +36303,2018-05-22T10:00:00,BMFBOVESPA:FLRY3,19.526499 +36304,2018-05-23T10:00:00,BMFBOVESPA:FLRY3,18.95219 +36305,2018-05-24T10:00:00,BMFBOVESPA:FLRY3,19.296776 +36306,2018-05-25T10:00:00,BMFBOVESPA:FLRY3,19.204886 +36307,2018-05-28T10:00:00,BMFBOVESPA:FLRY3,18.270677 +36308,2018-05-29T10:00:00,BMFBOVESPA:FLRY3,18.125185 +36309,2018-05-30T10:00:00,BMFBOVESPA:FLRY3,18.822013 +36310,2018-06-01T10:00:00,BMFBOVESPA:FLRY3,19.495868 +36311,2018-06-04T10:00:00,BMFBOVESPA:FLRY3,19.564785 +36312,2018-06-05T10:00:00,BMFBOVESPA:FLRY3,19.220201 +36313,2018-06-06T10:00:00,BMFBOVESPA:FLRY3,18.569317 +36314,2018-06-07T10:00:00,BMFBOVESPA:FLRY3,18.377881 +36315,2018-06-08T10:00:00,BMFBOVESPA:FLRY3,18.408512 +36316,2018-06-11T10:00:00,BMFBOVESPA:FLRY3,18.699494 +36317,2018-06-12T10:00:00,BMFBOVESPA:FLRY3,18.975163 +36318,2018-06-13T10:00:00,BMFBOVESPA:FLRY3,19.036423 +36319,2018-06-14T10:00:00,BMFBOVESPA:FLRY3,18.822013 +36320,2018-06-15T10:00:00,BMFBOVESPA:FLRY3,18.324279 +36321,2018-06-18T10:00:00,BMFBOVESPA:FLRY3,18.178787 +36322,2018-06-19T10:00:00,BMFBOVESPA:FLRY3,19.135969 +36323,2018-06-20T10:00:00,BMFBOVESPA:FLRY3,18.684179 +36324,2018-06-21T10:00:00,BMFBOVESPA:FLRY3,18.186445 +36325,2018-06-22T10:00:00,BMFBOVESPA:FLRY3,18.576975 +36326,2018-06-25T10:00:00,BMFBOVESPA:FLRY3,18.79904 +36327,2018-06-26T10:00:00,BMFBOVESPA:FLRY3,19.978288 +36328,2018-06-27T10:00:00,BMFBOVESPA:FLRY3,19.626045 +36329,2018-06-28T10:00:00,BMFBOVESPA:FLRY3,20.062521 +36330,2018-06-29T10:00:00,BMFBOVESPA:FLRY3,20.253957 +36331,2018-07-02T10:00:00,BMFBOVESPA:FLRY3,19.687304 +36332,2018-07-03T10:00:00,BMFBOVESPA:FLRY3,20.292244 +36333,2018-07-04T10:00:00,BMFBOVESPA:FLRY3,20.476022 +36334,2018-07-05T10:00:00,BMFBOVESPA:FLRY3,20.345846 +36335,2018-07-06T10:00:00,BMFBOVESPA:FLRY3,20.767006 +36336,2018-07-10T10:00:00,BMFBOVESPA:FLRY3,20.973756 +36337,2018-07-11T10:00:00,BMFBOVESPA:FLRY3,21.17285 +36338,2018-07-12T10:00:00,BMFBOVESPA:FLRY3,21.134563 +36339,2018-07-13T10:00:00,BMFBOVESPA:FLRY3,21.211138 +36340,2018-07-16T10:00:00,BMFBOVESPA:FLRY3,21.448519 +36341,2018-07-17T10:00:00,BMFBOVESPA:FLRY3,21.831391 +36342,2018-07-18T10:00:00,BMFBOVESPA:FLRY3,21.884993 +36343,2018-07-19T10:00:00,BMFBOVESPA:FLRY3,21.71653 +36344,2018-07-20T10:00:00,BMFBOVESPA:FLRY3,21.440861 +36345,2018-07-23T10:00:00,BMFBOVESPA:FLRY3,21.203481 +36346,2018-07-24T10:00:00,BMFBOVESPA:FLRY3,21.425546 +36347,2018-07-25T10:00:00,BMFBOVESPA:FLRY3,21.287711 +36348,2018-07-26T10:00:00,BMFBOVESPA:FLRY3,21.356628 +36349,2018-07-27T10:00:00,BMFBOVESPA:FLRY3,20.981414 +36350,2018-07-30T10:00:00,BMFBOVESPA:FLRY3,20.759349 +36351,2018-07-31T10:00:00,BMFBOVESPA:FLRY3,20.966099 +36352,2018-08-01T10:00:00,BMFBOVESPA:FLRY3,20.813903 +36353,2018-08-02T10:00:00,BMFBOVESPA:FLRY3,21.276434 +36354,2018-08-03T10:00:00,BMFBOVESPA:FLRY3,21.685003 +36355,2018-08-06T10:00:00,BMFBOVESPA:FLRY3,21.700421 +36356,2018-08-07T10:00:00,BMFBOVESPA:FLRY3,20.968081 +36357,2018-08-08T10:00:00,BMFBOVESPA:FLRY3,21.207055 +36358,2018-08-09T10:00:00,BMFBOVESPA:FLRY3,21.006625 +36359,2018-08-10T10:00:00,BMFBOVESPA:FLRY3,20.359081 +36360,2018-08-13T10:00:00,BMFBOVESPA:FLRY3,20.428461 +36361,2018-08-14T10:00:00,BMFBOVESPA:FLRY3,21.399776 +36362,2018-08-15T10:00:00,BMFBOVESPA:FLRY3,20.837031 +36363,2018-08-16T10:00:00,BMFBOVESPA:FLRY3,21.314979 +36364,2018-08-17T10:00:00,BMFBOVESPA:FLRY3,20.690562 +36365,2018-08-20T10:00:00,BMFBOVESPA:FLRY3,20.852447 +36366,2018-08-21T10:00:00,BMFBOVESPA:FLRY3,20.135525 +36367,2018-08-22T10:00:00,BMFBOVESPA:FLRY3,20.397624 +36368,2018-08-23T10:00:00,BMFBOVESPA:FLRY3,19.842588 +36369,2018-08-24T10:00:00,BMFBOVESPA:FLRY3,19.950511 +36370,2018-08-27T10:00:00,BMFBOVESPA:FLRY3,20.281992 +36371,2018-08-28T10:00:00,BMFBOVESPA:FLRY3,19.672993 +36372,2018-08-29T10:00:00,BMFBOVESPA:FLRY3,19.665284 +36373,2018-08-30T10:00:00,BMFBOVESPA:FLRY3,19.696119 +36374,2018-08-31T10:00:00,BMFBOVESPA:FLRY3,19.811753 +36375,2018-09-03T10:00:00,BMFBOVESPA:FLRY3,19.487981 +36376,2018-09-04T10:00:00,BMFBOVESPA:FLRY3,19.195044 +36377,2018-09-05T10:00:00,BMFBOVESPA:FLRY3,19.380056 +36378,2018-09-06T10:00:00,BMFBOVESPA:FLRY3,19.649866 +36379,2018-09-10T10:00:00,BMFBOVESPA:FLRY3,18.68626 +36380,2018-09-11T10:00:00,BMFBOVESPA:FLRY3,18.323944 +36381,2018-09-12T10:00:00,BMFBOVESPA:FLRY3,17.830576 +36382,2018-09-13T10:00:00,BMFBOVESPA:FLRY3,17.614729 +36383,2018-09-14T10:00:00,BMFBOVESPA:FLRY3,17.452843 +36384,2018-09-17T10:00:00,BMFBOVESPA:FLRY3,17.622439 +36385,2018-09-18T10:00:00,BMFBOVESPA:FLRY3,17.984754 +36386,2018-09-19T10:00:00,BMFBOVESPA:FLRY3,17.429718 +36387,2018-09-20T10:00:00,BMFBOVESPA:FLRY3,17.923083 +36388,2018-09-21T10:00:00,BMFBOVESPA:FLRY3,17.938501 +36389,2018-09-24T10:00:00,BMFBOVESPA:FLRY3,17.27554 +36390,2018-09-25T10:00:00,BMFBOVESPA:FLRY3,17.07511 +36391,2018-09-26T10:00:00,BMFBOVESPA:FLRY3,16.913224 +36392,2018-09-27T10:00:00,BMFBOVESPA:FLRY3,17.0674 +36393,2018-09-28T10:00:00,BMFBOVESPA:FLRY3,16.419856 +36394,2018-10-01T10:00:00,BMFBOVESPA:FLRY3,16.227135 +36395,2018-10-02T10:00:00,BMFBOVESPA:FLRY3,16.828426 +36396,2018-10-03T10:00:00,BMFBOVESPA:FLRY3,17.283249 +36397,2018-10-04T10:00:00,BMFBOVESPA:FLRY3,16.86697 +36398,2018-10-05T10:00:00,BMFBOVESPA:FLRY3,16.712793 +36399,2018-10-08T10:00:00,BMFBOVESPA:FLRY3,17.352628 +36400,2018-10-09T10:00:00,BMFBOVESPA:FLRY3,17.383463 +36401,2018-10-10T10:00:00,BMFBOVESPA:FLRY3,16.735919 +36402,2018-10-11T10:00:00,BMFBOVESPA:FLRY3,16.651123 +36403,2018-10-15T10:00:00,BMFBOVESPA:FLRY3,16.026706 +36404,2018-10-16T10:00:00,BMFBOVESPA:FLRY3,16.720503 +36405,2018-10-17T10:00:00,BMFBOVESPA:FLRY3,16.651123 +36406,2018-10-18T10:00:00,BMFBOVESPA:FLRY3,16.635705 +36407,2018-10-19T10:00:00,BMFBOVESPA:FLRY3,16.697376 +36408,2018-10-22T10:00:00,BMFBOVESPA:FLRY3,16.759047 +36409,2018-10-23T10:00:00,BMFBOVESPA:FLRY3,17.113655 +36410,2018-10-24T10:00:00,BMFBOVESPA:FLRY3,16.674248 +36411,2018-10-25T10:00:00,BMFBOVESPA:FLRY3,17.229287 +36412,2018-10-26T10:00:00,BMFBOVESPA:FLRY3,16.789883 +36413,2018-10-29T10:00:00,BMFBOVESPA:FLRY3,16.188591 +36414,2018-10-30T10:00:00,BMFBOVESPA:FLRY3,16.342769 +36415,2018-10-31T10:00:00,BMFBOVESPA:FLRY3,16.072959 +36416,2018-11-01T10:00:00,BMFBOVESPA:FLRY3,16.39673 +36417,2018-11-05T09:00:00,BMFBOVESPA:FLRY3,17.121362 +36418,2018-11-06T09:00:00,BMFBOVESPA:FLRY3,16.959477 +36419,2018-11-07T09:00:00,BMFBOVESPA:FLRY3,16.466111 +36420,2018-11-08T09:00:00,BMFBOVESPA:FLRY3,16.257971 +36421,2018-11-09T09:00:00,BMFBOVESPA:FLRY3,15.911072 +36422,2018-11-12T09:00:00,BMFBOVESPA:FLRY3,15.872528 +36423,2018-11-13T09:00:00,BMFBOVESPA:FLRY3,15.787731 +36424,2018-11-14T09:00:00,BMFBOVESPA:FLRY3,15.99587 +36425,2018-11-16T09:00:00,BMFBOVESPA:FLRY3,16.034414 +36426,2018-11-19T09:00:00,BMFBOVESPA:FLRY3,15.880237 +36427,2018-11-21T09:00:00,BMFBOVESPA:FLRY3,15.633555 +36428,2018-11-22T09:00:00,BMFBOVESPA:FLRY3,15.59501 +36429,2018-11-23T09:00:00,BMFBOVESPA:FLRY3,15.402288 +36430,2018-11-26T09:00:00,BMFBOVESPA:FLRY3,15.38687 +36431,2018-11-27T09:00:00,BMFBOVESPA:FLRY3,16.373604 +36432,2018-11-28T09:00:00,BMFBOVESPA:FLRY3,16.813008 +36433,2018-11-29T09:00:00,BMFBOVESPA:FLRY3,16.759047 +36434,2018-11-30T09:00:00,BMFBOVESPA:FLRY3,16.651123 +36435,2018-12-03T09:00:00,BMFBOVESPA:FLRY3,16.620286 +36436,2018-12-04T09:00:00,BMFBOVESPA:FLRY3,16.612578 +36437,2018-12-05T09:00:00,BMFBOVESPA:FLRY3,16.496946 +36438,2018-12-06T09:00:00,BMFBOVESPA:FLRY3,16.897806 +36439,2018-12-07T09:00:00,BMFBOVESPA:FLRY3,16.342769 +36440,2018-12-10T09:00:00,BMFBOVESPA:FLRY3,15.857111 +36441,2018-12-11T09:00:00,BMFBOVESPA:FLRY3,15.625845 +36442,2018-12-12T09:00:00,BMFBOVESPA:FLRY3,15.417706 +36443,2018-12-13T09:00:00,BMFBOVESPA:FLRY3,15.440833 +36444,2018-12-14T09:00:00,BMFBOVESPA:FLRY3,15.117062 +36445,2018-12-17T09:00:00,BMFBOVESPA:FLRY3,15.009136 +36446,2018-12-18T09:00:00,BMFBOVESPA:FLRY3,15.240403 +36447,2018-12-19T09:00:00,BMFBOVESPA:FLRY3,15.055391 +36448,2018-12-20T09:00:00,BMFBOVESPA:FLRY3,15.132478 +36449,2018-12-21T09:00:00,BMFBOVESPA:FLRY3,15.209567 +36450,2018-12-26T09:00:00,BMFBOVESPA:FLRY3,15.047681 +36451,2018-12-27T09:00:00,BMFBOVESPA:FLRY3,15.001427 +36452,2018-12-28T09:00:00,BMFBOVESPA:FLRY3,15.248112 +36453,2019-01-02T09:00:00,BMFBOVESPA:FLRY3,15.533339 +36454,2019-01-03T09:00:00,BMFBOVESPA:FLRY3,15.864568 +36455,2019-01-04T09:00:00,BMFBOVESPA:FLRY3,16.174877 +36456,2019-01-07T09:00:00,BMFBOVESPA:FLRY3,16.407609 +36457,2019-01-08T09:00:00,BMFBOVESPA:FLRY3,16.601552 +36458,2019-01-09T09:00:00,BMFBOVESPA:FLRY3,16.353304 +36459,2019-01-10T09:00:00,BMFBOVESPA:FLRY3,16.663614 +36460,2019-01-11T09:00:00,BMFBOVESPA:FLRY3,16.562763 +36461,2019-01-14T09:00:00,BMFBOVESPA:FLRY3,17.222171 +36462,2019-01-15T09:00:00,BMFBOVESPA:FLRY3,16.842041 +36463,2019-01-16T09:00:00,BMFBOVESPA:FLRY3,16.446398 +36464,2019-01-17T09:00:00,BMFBOVESPA:FLRY3,16.632584 +36465,2019-01-18T09:00:00,BMFBOVESPA:FLRY3,17.291991 +36466,2019-01-21T09:00:00,BMFBOVESPA:FLRY3,17.059258 +36467,2019-01-22T09:00:00,BMFBOVESPA:FLRY3,16.811011 +36468,2019-01-23T09:00:00,BMFBOVESPA:FLRY3,17.229928 +36469,2019-01-24T09:00:00,BMFBOVESPA:FLRY3,17.067016 +36470,2019-01-28T09:00:00,BMFBOVESPA:FLRY3,16.694645 +36471,2019-01-29T09:00:00,BMFBOVESPA:FLRY3,17.361809 +36472,2019-01-30T09:00:00,BMFBOVESPA:FLRY3,17.470418 +36473,2019-01-31T09:00:00,BMFBOVESPA:FLRY3,17.284233 +36474,2019-02-01T09:00:00,BMFBOVESPA:FLRY3,17.214414 +36475,2019-02-04T09:00:00,BMFBOVESPA:FLRY3,17.284233 +36476,2019-02-05T09:00:00,BMFBOVESPA:FLRY3,17.423871 +36477,2019-02-06T09:00:00,BMFBOVESPA:FLRY3,16.531732 +36478,2019-02-07T09:00:00,BMFBOVESPA:FLRY3,16.291243 +36479,2019-02-08T09:00:00,BMFBOVESPA:FLRY3,16.679129 +36480,2019-02-11T09:00:00,BMFBOVESPA:FLRY3,16.562763 +36481,2019-02-12T09:00:00,BMFBOVESPA:FLRY3,16.43864 +36482,2019-02-13T09:00:00,BMFBOVESPA:FLRY3,16.314517 +36483,2019-02-14T09:00:00,BMFBOVESPA:FLRY3,16.617067 +36484,2019-02-15T09:00:00,BMFBOVESPA:FLRY3,16.477428 +36485,2019-02-18T10:00:00,BMFBOVESPA:FLRY3,16.213665 +36486,2019-02-19T10:00:00,BMFBOVESPA:FLRY3,16.291243 +36487,2019-02-20T10:00:00,BMFBOVESPA:FLRY3,16.035237 +36488,2019-02-21T10:00:00,BMFBOVESPA:FLRY3,15.810262 +36489,2019-02-22T10:00:00,BMFBOVESPA:FLRY3,15.794748 +36490,2019-02-25T10:00:00,BMFBOVESPA:FLRY3,15.802506 +36491,2019-02-26T10:00:00,BMFBOVESPA:FLRY3,15.670625 +36492,2019-02-27T10:00:00,BMFBOVESPA:FLRY3,15.996449 +36493,2019-02-28T10:00:00,BMFBOVESPA:FLRY3,15.515469 +36494,2019-03-01T10:00:00,BMFBOVESPA:FLRY3,15.515469 +36495,2019-03-06T10:00:00,BMFBOVESPA:FLRY3,15.515469 +36496,2019-03-07T10:00:00,BMFBOVESPA:FLRY3,15.553583 +36497,2019-03-08T10:00:00,BMFBOVESPA:FLRY3,15.947242 +36498,2019-03-11T10:00:00,BMFBOVESPA:FLRY3,16.365004 +36499,2019-03-12T10:00:00,BMFBOVESPA:FLRY3,16.38107 +36500,2019-03-13T10:00:00,BMFBOVESPA:FLRY3,16.565851 +36501,2019-03-14T10:00:00,BMFBOVESPA:FLRY3,16.469444 +36502,2019-03-15T10:00:00,BMFBOVESPA:FLRY3,16.702427 +36503,2019-03-18T10:00:00,BMFBOVESPA:FLRY3,16.638154 +36504,2019-03-19T10:00:00,BMFBOVESPA:FLRY3,16.581917 +36505,2019-03-20T10:00:00,BMFBOVESPA:FLRY3,16.365004 +36506,2019-03-21T10:00:00,BMFBOVESPA:FLRY3,16.164157 +36507,2019-03-22T10:00:00,BMFBOVESPA:FLRY3,15.907071 +36508,2019-03-25T10:00:00,BMFBOVESPA:FLRY3,15.8187 +36509,2019-03-26T10:00:00,BMFBOVESPA:FLRY3,16.365004 +36510,2019-03-27T10:00:00,BMFBOVESPA:FLRY3,15.866903 +36511,2019-03-28T10:00:00,BMFBOVESPA:FLRY3,16.148089 +36512,2019-03-29T10:00:00,BMFBOVESPA:FLRY3,16.389105 +36513,2019-04-01T10:00:00,BMFBOVESPA:FLRY3,16.509612 +36514,2019-04-02T10:00:00,BMFBOVESPA:FLRY3,16.871137 +36515,2019-04-03T10:00:00,BMFBOVESPA:FLRY3,17.184458 +36516,2019-04-04T10:00:00,BMFBOVESPA:FLRY3,18.156557 +36517,2019-04-05T10:00:00,BMFBOVESPA:FLRY3,18.188692 +36518,2019-04-08T10:00:00,BMFBOVESPA:FLRY3,18.277065 +36519,2019-04-09T10:00:00,BMFBOVESPA:FLRY3,18.477912 +36520,2019-04-10T10:00:00,BMFBOVESPA:FLRY3,18.108355 +36521,2019-04-11T10:00:00,BMFBOVESPA:FLRY3,17.91554 +36522,2019-04-12T10:00:00,BMFBOVESPA:FLRY3,17.594186 +36523,2019-04-15T10:00:00,BMFBOVESPA:FLRY3,17.626322 +36524,2019-04-16T10:00:00,BMFBOVESPA:FLRY3,17.49778 +36525,2019-04-17T10:00:00,BMFBOVESPA:FLRY3,17.248729 +36526,2019-04-18T10:00:00,BMFBOVESPA:FLRY3,17.401373 +36527,2019-04-22T10:00:00,BMFBOVESPA:FLRY3,17.465644 +36528,2019-04-23T10:00:00,BMFBOVESPA:FLRY3,17.91554 +36529,2019-04-24T10:00:00,BMFBOVESPA:FLRY3,17.770932 +36530,2019-04-25T10:00:00,BMFBOVESPA:FLRY3,18.116387 +36531,2019-04-26T10:00:00,BMFBOVESPA:FLRY3,16.887205 +36532,2019-04-29T10:00:00,BMFBOVESPA:FLRY3,16.887205 +36533,2019-04-30T10:00:00,BMFBOVESPA:FLRY3,16.67029 +36534,2019-05-02T10:00:00,BMFBOVESPA:FLRY3,16.196292 +36535,2019-05-03T10:00:00,BMFBOVESPA:FLRY3,16.581917 +36536,2019-05-06T10:00:00,BMFBOVESPA:FLRY3,16.373036 +36537,2019-05-07T10:00:00,BMFBOVESPA:FLRY3,16.220394 +36538,2019-05-08T10:00:00,BMFBOVESPA:FLRY3,16.622088 +36539,2019-05-09T10:00:00,BMFBOVESPA:FLRY3,16.268597 +36540,2019-05-10T10:00:00,BMFBOVESPA:FLRY3,16.035613 +36541,2019-05-13T10:00:00,BMFBOVESPA:FLRY3,15.746395 +36542,2019-05-14T10:00:00,BMFBOVESPA:FLRY3,15.858869 +36543,2019-05-15T10:00:00,BMFBOVESPA:FLRY3,15.955276 +36544,2019-05-16T10:00:00,BMFBOVESPA:FLRY3,15.746395 +36545,2019-05-17T10:00:00,BMFBOVESPA:FLRY3,15.344701 +36546,2019-05-20T10:00:00,BMFBOVESPA:FLRY3,15.28043 +36547,2019-05-21T10:00:00,BMFBOVESPA:FLRY3,15.714258 +36548,2019-05-22T10:00:00,BMFBOVESPA:FLRY3,15.593751 +36549,2019-05-23T10:00:00,BMFBOVESPA:FLRY3,15.754429 +36550,2019-05-24T10:00:00,BMFBOVESPA:FLRY3,15.617854 +36551,2019-05-27T10:00:00,BMFBOVESPA:FLRY3,15.746395 +36552,2019-05-28T10:00:00,BMFBOVESPA:FLRY3,16.091852 +36553,2019-05-29T10:00:00,BMFBOVESPA:FLRY3,16.083818 +36554,2019-05-30T10:00:00,BMFBOVESPA:FLRY3,16.180223 +36555,2019-05-31T10:00:00,BMFBOVESPA:FLRY3,15.907071 +36556,2019-06-03T10:00:00,BMFBOVESPA:FLRY3,15.987411 +36557,2019-06-04T10:00:00,BMFBOVESPA:FLRY3,15.987411 +36558,2019-06-05T10:00:00,BMFBOVESPA:FLRY3,15.8187 +36559,2019-06-06T10:00:00,BMFBOVESPA:FLRY3,16.292699 +36560,2019-06-07T10:00:00,BMFBOVESPA:FLRY3,16.622088 +36561,2019-06-10T10:00:00,BMFBOVESPA:FLRY3,16.871137 +36562,2019-06-11T10:00:00,BMFBOVESPA:FLRY3,17.144289 +36563,2019-06-12T10:00:00,BMFBOVESPA:FLRY3,16.999679 +36564,2019-06-13T10:00:00,BMFBOVESPA:FLRY3,17.096087 +36565,2019-06-14T10:00:00,BMFBOVESPA:FLRY3,16.790799 +36566,2019-06-17T10:00:00,BMFBOVESPA:FLRY3,16.541748 +36567,2019-06-18T10:00:00,BMFBOVESPA:FLRY3,16.622088 +36568,2019-06-19T10:00:00,BMFBOVESPA:FLRY3,16.710459 +36569,2019-06-21T10:00:00,BMFBOVESPA:FLRY3,16.871137 +36570,2019-06-24T10:00:00,BMFBOVESPA:FLRY3,16.975577 +36571,2019-06-25T10:00:00,BMFBOVESPA:FLRY3,16.85507 +36572,2019-06-26T10:00:00,BMFBOVESPA:FLRY3,16.951476 +36573,2019-06-27T10:00:00,BMFBOVESPA:FLRY3,17.192492 +36574,2019-06-28T10:00:00,BMFBOVESPA:FLRY3,17.152323 +36575,2019-07-01T10:00:00,BMFBOVESPA:FLRY3,17.272831 +36576,2019-07-02T10:00:00,BMFBOVESPA:FLRY3,17.401373 +36577,2019-07-03T10:00:00,BMFBOVESPA:FLRY3,17.385304 +36578,2019-07-04T10:00:00,BMFBOVESPA:FLRY3,17.674525 +36579,2019-07-05T10:00:00,BMFBOVESPA:FLRY3,18.252963 +36580,2019-07-08T10:00:00,BMFBOVESPA:FLRY3,18.694827 +36581,2019-07-10T10:00:00,BMFBOVESPA:FLRY3,19.112589 +36582,2019-07-11T10:00:00,BMFBOVESPA:FLRY3,19.016182 +36583,2019-07-12T10:00:00,BMFBOVESPA:FLRY3,19.080453 +36584,2019-07-15T10:00:00,BMFBOVESPA:FLRY3,19.000114 +36585,2019-07-16T10:00:00,BMFBOVESPA:FLRY3,18.895674 +36586,2019-07-17T10:00:00,BMFBOVESPA:FLRY3,19.13669 +36587,2019-07-18T10:00:00,BMFBOVESPA:FLRY3,19.016182 +36588,2019-07-19T10:00:00,BMFBOVESPA:FLRY3,18.88764 +36589,2019-07-22T10:00:00,BMFBOVESPA:FLRY3,18.59842 +36590,2019-07-23T10:00:00,BMFBOVESPA:FLRY3,18.646623 +36591,2019-07-24T10:00:00,BMFBOVESPA:FLRY3,18.959945 +36592,2019-07-25T10:00:00,BMFBOVESPA:FLRY3,19.080453 +36593,2019-07-26T10:00:00,BMFBOVESPA:FLRY3,18.984046 +36594,2019-07-29T10:00:00,BMFBOVESPA:FLRY3,18.919775 +36595,2019-07-30T10:00:00,BMFBOVESPA:FLRY3,18.976013 +36596,2019-07-31T10:00:00,BMFBOVESPA:FLRY3,18.903311 +36597,2019-08-01T10:00:00,BMFBOVESPA:FLRY3,19.235517 +36598,2019-08-02T10:00:00,BMFBOVESPA:FLRY3,19.016747 +36599,2019-08-05T10:00:00,BMFBOVESPA:FLRY3,18.700747 +36600,2019-08-06T10:00:00,BMFBOVESPA:FLRY3,18.797979 +36601,2019-08-07T10:00:00,BMFBOVESPA:FLRY3,18.668337 +36602,2019-08-08T10:00:00,BMFBOVESPA:FLRY3,18.960029 +36603,2019-08-09T10:00:00,BMFBOVESPA:FLRY3,19.016747 +36604,2019-08-12T10:00:00,BMFBOVESPA:FLRY3,19.041055 +36605,2019-08-13T10:00:00,BMFBOVESPA:FLRY3,19.446184 +36606,2019-08-14T10:00:00,BMFBOVESPA:FLRY3,19.049158 +36607,2019-08-15T10:00:00,BMFBOVESPA:FLRY3,18.400951 +36608,2019-08-16T10:00:00,BMFBOVESPA:FLRY3,19.073466 +36609,2019-08-19T10:00:00,BMFBOVESPA:FLRY3,18.797979 +36610,2019-08-20T10:00:00,BMFBOVESPA:FLRY3,19.211208 +36611,2019-08-21T10:00:00,BMFBOVESPA:FLRY3,19.616337 +36612,2019-08-22T10:00:00,BMFBOVESPA:FLRY3,19.867518 +36613,2019-08-23T10:00:00,BMFBOVESPA:FLRY3,19.470492 +36614,2019-08-26T10:00:00,BMFBOVESPA:FLRY3,18.984337 +36615,2019-08-27T10:00:00,BMFBOVESPA:FLRY3,18.911414 +36616,2019-08-28T10:00:00,BMFBOVESPA:FLRY3,18.887105 +36617,2019-08-29T10:00:00,BMFBOVESPA:FLRY3,19.511005 +36618,2019-08-30T10:00:00,BMFBOVESPA:FLRY3,19.446184 +36619,2019-09-02T10:00:00,BMFBOVESPA:FLRY3,19.446184 +36620,2019-09-03T10:00:00,BMFBOVESPA:FLRY3,19.446184 +36621,2019-09-04T10:00:00,BMFBOVESPA:FLRY3,19.397569 +36622,2019-09-05T10:00:00,BMFBOVESPA:FLRY3,19.259825 +36623,2019-09-06T10:00:00,BMFBOVESPA:FLRY3,19.284132 +36624,2019-09-09T10:00:00,BMFBOVESPA:FLRY3,19.008644 +36625,2019-09-10T10:00:00,BMFBOVESPA:FLRY3,19.008644 +36626,2019-09-11T10:00:00,BMFBOVESPA:FLRY3,19.292234 +36627,2019-09-12T10:00:00,BMFBOVESPA:FLRY3,19.62444 +36628,2019-09-13T10:00:00,BMFBOVESPA:FLRY3,19.697363 +36629,2019-09-16T10:00:00,BMFBOVESPA:FLRY3,19.567723 +36630,2019-09-17T10:00:00,BMFBOVESPA:FLRY3,19.940442 +36631,2019-09-18T10:00:00,BMFBOVESPA:FLRY3,20.029569 +36632,2019-09-19T10:00:00,BMFBOVESPA:FLRY3,19.883724 +36633,2019-09-20T10:00:00,BMFBOVESPA:FLRY3,20.369877 +36634,2019-09-23T10:00:00,BMFBOVESPA:FLRY3,20.669673 +36635,2019-09-24T10:00:00,BMFBOVESPA:FLRY3,20.685879 +36636,2019-09-25T10:00:00,BMFBOVESPA:FLRY3,20.499518 +36637,2019-09-26T10:00:00,BMFBOVESPA:FLRY3,20.66157 +36638,2019-09-27T10:00:00,BMFBOVESPA:FLRY3,20.823623 +36639,2019-09-30T10:00:00,BMFBOVESPA:FLRY3,21.407007 +36640,2019-10-01T10:00:00,BMFBOVESPA:FLRY3,21.147725 +36641,2019-10-02T10:00:00,BMFBOVESPA:FLRY3,20.143006 +36642,2019-10-03T10:00:00,BMFBOVESPA:FLRY3,20.256442 +36643,2019-10-04T10:00:00,BMFBOVESPA:FLRY3,20.256442 +36644,2019-10-07T10:00:00,BMFBOVESPA:FLRY3,19.608236 +36645,2019-10-08T10:00:00,BMFBOVESPA:FLRY3,19.486696 +36646,2019-10-09T10:00:00,BMFBOVESPA:FLRY3,19.616337 +36647,2019-10-10T10:00:00,BMFBOVESPA:FLRY3,19.616337 +36648,2019-10-11T10:00:00,BMFBOVESPA:FLRY3,19.932339 +36649,2019-10-14T10:00:00,BMFBOVESPA:FLRY3,20.06198 +36650,2019-10-15T10:00:00,BMFBOVESPA:FLRY3,19.932339 +36651,2019-10-16T10:00:00,BMFBOVESPA:FLRY3,20.256442 +36652,2019-10-17T10:00:00,BMFBOVESPA:FLRY3,20.256442 +36653,2019-10-18T10:00:00,BMFBOVESPA:FLRY3,20.045775 +36654,2019-10-21T10:00:00,BMFBOVESPA:FLRY3,20.086288 +36655,2019-10-22T10:00:00,BMFBOVESPA:FLRY3,19.932339 +36656,2019-10-23T10:00:00,BMFBOVESPA:FLRY3,19.997159 +36657,2019-10-24T10:00:00,BMFBOVESPA:FLRY3,19.859415 +36658,2019-10-25T10:00:00,BMFBOVESPA:FLRY3,20.183518 +36659,2019-10-28T10:00:00,BMFBOVESPA:FLRY3,20.588647 +36660,2019-10-29T10:00:00,BMFBOVESPA:FLRY3,20.621058 +36661,2019-10-30T10:00:00,BMFBOVESPA:FLRY3,20.693982 +36662,2019-10-31T10:00:00,BMFBOVESPA:FLRY3,20.621058 +36663,2019-11-01T10:00:00,BMFBOVESPA:FLRY3,20.685879 +36664,2019-11-04T10:00:00,BMFBOVESPA:FLRY3,20.669673 +36665,2019-11-05T10:00:00,BMFBOVESPA:FLRY3,20.823623 +36666,2019-11-06T10:00:00,BMFBOVESPA:FLRY3,20.945161 +36667,2019-11-07T10:00:00,BMFBOVESPA:FLRY3,21.309776 +36668,2019-11-08T10:00:00,BMFBOVESPA:FLRY3,20.953264 +36669,2019-11-11T10:00:00,BMFBOVESPA:FLRY3,21.13152 +36670,2019-11-12T10:00:00,BMFBOVESPA:FLRY3,20.856032 +36671,2019-11-13T10:00:00,BMFBOVESPA:FLRY3,21.091008 +36672,2019-11-14T10:00:00,BMFBOVESPA:FLRY3,21.876957 +36673,2019-11-18T10:00:00,BMFBOVESPA:FLRY3,21.812136 +36674,2019-11-19T10:00:00,BMFBOVESPA:FLRY3,21.560957 +36675,2019-11-21T10:00:00,BMFBOVESPA:FLRY3,22.48465 +36676,2019-11-22T10:00:00,BMFBOVESPA:FLRY3,22.508959 +36677,2019-11-25T10:00:00,BMFBOVESPA:FLRY3,23.068035 +36678,2019-11-26T10:00:00,BMFBOVESPA:FLRY3,23.132856 +36679,2019-11-27T10:00:00,BMFBOVESPA:FLRY3,22.849267 +36680,2019-11-28T10:00:00,BMFBOVESPA:FLRY3,22.671009 +36681,2019-11-29T10:00:00,BMFBOVESPA:FLRY3,23.092343 +36682,2019-12-02T10:00:00,BMFBOVESPA:FLRY3,23.068035 +36683,2019-12-03T10:00:00,BMFBOVESPA:FLRY3,23.100446 +36684,2019-12-04T10:00:00,BMFBOVESPA:FLRY3,23.084241 +36685,2019-12-05T10:00:00,BMFBOVESPA:FLRY3,22.938394 +36686,2019-12-06T10:00:00,BMFBOVESPA:FLRY3,23.400241 +36687,2019-12-09T10:00:00,BMFBOVESPA:FLRY3,23.537984 +36688,2019-12-10T10:00:00,BMFBOVESPA:FLRY3,23.043729 +36689,2019-12-11T10:00:00,BMFBOVESPA:FLRY3,23.092343 +36690,2019-12-12T10:00:00,BMFBOVESPA:FLRY3,23.043729 +36691,2019-12-13T10:00:00,BMFBOVESPA:FLRY3,23.319216 +36692,2019-12-16T10:00:00,BMFBOVESPA:FLRY3,23.45696 +36693,2019-12-17T10:00:00,BMFBOVESPA:FLRY3,23.343523 +36694,2019-12-18T10:00:00,BMFBOVESPA:FLRY3,24.186191 +36695,2019-12-19T10:00:00,BMFBOVESPA:FLRY3,24.631833 +36696,2019-12-20T10:00:00,BMFBOVESPA:FLRY3,24.169986 +36697,2019-12-23T10:00:00,BMFBOVESPA:FLRY3,24.30773 +36698,2019-12-26T10:00:00,BMFBOVESPA:FLRY3,24.388756 +36699,2019-12-27T10:00:00,BMFBOVESPA:FLRY3,24.631833 +36700,2019-12-30T10:00:00,BMFBOVESPA:FLRY3,24.737167 +36701,2020-01-02T10:00:00,BMFBOVESPA:FLRY3,25.134193 +36702,2020-01-03T10:00:00,BMFBOVESPA:FLRY3,24.485644 +36703,2020-01-06T10:00:00,BMFBOVESPA:FLRY3,25.209397 +36704,2020-01-07T10:00:00,BMFBOVESPA:FLRY3,25.469623 +36705,2020-01-08T10:00:00,BMFBOVESPA:FLRY3,25.315113 +36706,2020-01-09T10:00:00,BMFBOVESPA:FLRY3,25.786773 +36707,2020-01-10T10:00:00,BMFBOVESPA:FLRY3,25.331378 +36708,2020-01-13T10:00:00,BMFBOVESPA:FLRY3,25.209397 +36709,2020-01-14T10:00:00,BMFBOVESPA:FLRY3,25.583471 +36710,2020-01-15T10:00:00,BMFBOVESPA:FLRY3,25.396434 +36711,2020-01-16T10:00:00,BMFBOVESPA:FLRY3,25.404566 +36712,2020-01-17T10:00:00,BMFBOVESPA:FLRY3,25.526547 +36713,2020-01-20T10:00:00,BMFBOVESPA:FLRY3,26.209641 +36714,2020-01-21T10:00:00,BMFBOVESPA:FLRY3,26.144586 +36715,2020-01-22T10:00:00,BMFBOVESPA:FLRY3,26.730092 +36716,2020-01-23T10:00:00,BMFBOVESPA:FLRY3,26.225905 +36717,2020-01-24T10:00:00,BMFBOVESPA:FLRY3,26.315358 +36718,2020-01-27T10:00:00,BMFBOVESPA:FLRY3,26.144586 +36719,2020-01-28T10:00:00,BMFBOVESPA:FLRY3,26.429206 +36720,2020-01-29T10:00:00,BMFBOVESPA:FLRY3,25.33951 +36721,2020-01-30T10:00:00,BMFBOVESPA:FLRY3,25.746113 +36722,2020-01-31T10:00:00,BMFBOVESPA:FLRY3,25.209397 +36723,2020-02-03T10:00:00,BMFBOVESPA:FLRY3,25.786773 +36724,2020-02-04T10:00:00,BMFBOVESPA:FLRY3,26.559319 +36725,2020-02-05T10:00:00,BMFBOVESPA:FLRY3,27.242413 +36726,2020-02-06T10:00:00,BMFBOVESPA:FLRY3,26.103922 +36727,2020-02-07T10:00:00,BMFBOVESPA:FLRY3,25.372039 +36728,2020-02-10T10:00:00,BMFBOVESPA:FLRY3,25.152472 +36729,2020-02-11T10:00:00,BMFBOVESPA:FLRY3,25.347642 +36730,2020-02-12T10:00:00,BMFBOVESPA:FLRY3,25.851831 +36731,2020-02-13T10:00:00,BMFBOVESPA:FLRY3,24.949171 +36732,2020-02-14T10:00:00,BMFBOVESPA:FLRY3,25.201265 +36733,2020-02-17T10:00:00,BMFBOVESPA:FLRY3,25.274453 +36734,2020-02-18T10:00:00,BMFBOVESPA:FLRY3,25.168737 +36735,2020-02-19T10:00:00,BMFBOVESPA:FLRY3,26.014471 +36736,2020-02-20T10:00:00,BMFBOVESPA:FLRY3,25.575341 +36737,2020-02-21T10:00:00,BMFBOVESPA:FLRY3,25.412698 +36738,2020-02-26T10:00:00,BMFBOVESPA:FLRY3,24.477511 +36739,2020-02-27T10:00:00,BMFBOVESPA:FLRY3,23.72537 +36740,2020-02-28T10:00:00,BMFBOVESPA:FLRY3,24.713581 +36741,2020-03-02T10:00:00,BMFBOVESPA:FLRY3,25.66027 +36742,2020-03-03T10:00:00,BMFBOVESPA:FLRY3,25.427751 +36743,2020-03-04T10:00:00,BMFBOVESPA:FLRY3,25.751617 +36744,2020-03-05T10:00:00,BMFBOVESPA:FLRY3,24.904579 +36745,2020-03-06T10:00:00,BMFBOVESPA:FLRY3,24.547494 +36746,2020-03-09T10:00:00,BMFBOVESPA:FLRY3,22.4299 +36747,2020-03-10T10:00:00,BMFBOVESPA:FLRY3,22.645811 +36748,2020-03-11T10:00:00,BMFBOVESPA:FLRY3,21.757253 +36749,2020-03-12T10:00:00,BMFBOVESPA:FLRY3,18.933791 +36750,2020-03-13T10:00:00,BMFBOVESPA:FLRY3,19.598135 +36751,2020-03-16T10:00:00,BMFBOVESPA:FLRY3,16.608589 +36752,2020-03-17T10:00:00,BMFBOVESPA:FLRY3,17.530367 +36753,2020-03-18T10:00:00,BMFBOVESPA:FLRY3,15.06399 +36754,2020-03-19T10:00:00,BMFBOVESPA:FLRY3,16.193374 +36755,2020-03-20T10:00:00,BMFBOVESPA:FLRY3,15.977463 +36756,2020-03-23T10:00:00,BMFBOVESPA:FLRY3,15.578857 +36757,2020-03-24T10:00:00,BMFBOVESPA:FLRY3,16.143549 +36758,2020-03-25T10:00:00,BMFBOVESPA:FLRY3,16.675024 +36759,2020-03-26T10:00:00,BMFBOVESPA:FLRY3,17.355976 +36760,2020-03-27T10:00:00,BMFBOVESPA:FLRY3,16.359461 +36761,2020-03-30T10:00:00,BMFBOVESPA:FLRY3,17.148368 +36762,2020-03-31T10:00:00,BMFBOVESPA:FLRY3,16.807892 +36763,2020-04-01T10:00:00,BMFBOVESPA:FLRY3,16.608589 +36764,2020-04-02T10:00:00,BMFBOVESPA:FLRY3,16.774676 +36765,2020-04-03T10:00:00,BMFBOVESPA:FLRY3,15.952549 +36766,2020-04-06T10:00:00,BMFBOVESPA:FLRY3,16.608589 +36767,2020-04-07T10:00:00,BMFBOVESPA:FLRY3,17.762885 +36768,2020-04-08T10:00:00,BMFBOVESPA:FLRY3,17.970493 +36769,2020-04-09T10:00:00,BMFBOVESPA:FLRY3,17.895754 +36770,2020-04-13T10:00:00,BMFBOVESPA:FLRY3,17.721365 +36771,2020-04-14T10:00:00,BMFBOVESPA:FLRY3,18.60162 +36772,2020-04-15T10:00:00,BMFBOVESPA:FLRY3,18.668054 +36773,2020-04-16T10:00:00,BMFBOVESPA:FLRY3,18.867356 +36774,2020-04-17T10:00:00,BMFBOVESPA:FLRY3,19.697786 +36775,2020-04-20T10:00:00,BMFBOVESPA:FLRY3,20.411956 +36776,2020-04-22T10:00:00,BMFBOVESPA:FLRY3,20.137914 +36777,2020-04-23T10:00:00,BMFBOVESPA:FLRY3,20.096394 +36778,2020-04-24T10:00:00,BMFBOVESPA:FLRY3,19.191226 +36779,2020-04-27T10:00:00,BMFBOVESPA:FLRY3,19.432049 +36780,2020-04-28T10:00:00,BMFBOVESPA:FLRY3,19.440354 +36781,2020-04-29T10:00:00,BMFBOVESPA:FLRY3,19.340703 +36782,2020-04-30T10:00:00,BMFBOVESPA:FLRY3,18.933791 +36783,2020-05-04T10:00:00,BMFBOVESPA:FLRY3,18.028623 +36784,2020-05-05T10:00:00,BMFBOVESPA:FLRY3,17.870842 +36785,2020-05-06T10:00:00,BMFBOVESPA:FLRY3,17.937276 +36786,2020-05-07T10:00:00,BMFBOVESPA:FLRY3,17.42241 +36787,2020-05-08T10:00:00,BMFBOVESPA:FLRY3,17.156673 +36788,2020-05-11T10:00:00,BMFBOVESPA:FLRY3,16.49233 +36789,2020-05-12T10:00:00,BMFBOVESPA:FLRY3,16.608589 +36790,2020-05-13T10:00:00,BMFBOVESPA:FLRY3,16.284722 +36791,2020-05-14T10:00:00,BMFBOVESPA:FLRY3,17.297846 +36792,2020-05-15T10:00:00,BMFBOVESPA:FLRY3,16.733154 +36793,2020-05-18T10:00:00,BMFBOVESPA:FLRY3,17.189891 +36794,2020-05-19T10:00:00,BMFBOVESPA:FLRY3,16.575371 +36795,2020-05-20T10:00:00,BMFBOVESPA:FLRY3,17.331064 +36796,2020-05-21T10:00:00,BMFBOVESPA:FLRY3,18.335882 +36797,2020-05-22T10:00:00,BMFBOVESPA:FLRY3,18.460447 +36798,2020-05-25T10:00:00,BMFBOVESPA:FLRY3,19.099878 +36799,2020-05-26T10:00:00,BMFBOVESPA:FLRY3,19.18292 +36800,2020-05-27T10:00:00,BMFBOVESPA:FLRY3,19.390528 +36801,2020-05-28T10:00:00,BMFBOVESPA:FLRY3,18.983618 +36802,2020-05-29T10:00:00,BMFBOVESPA:FLRY3,19.390528 +36803,2020-06-01T10:00:00,BMFBOVESPA:FLRY3,19.922003 +36804,2020-06-02T10:00:00,BMFBOVESPA:FLRY3,21.267299 +36805,2020-06-03T10:00:00,BMFBOVESPA:FLRY3,21.466601 +36806,2020-06-04T10:00:00,BMFBOVESPA:FLRY3,20.926823 +36807,2020-06-05T10:00:00,BMFBOVESPA:FLRY3,21.416777 +36808,2020-06-08T10:00:00,BMFBOVESPA:FLRY3,21.640991 +36809,2020-06-09T10:00:00,BMFBOVESPA:FLRY3,21.25069 +36810,2020-06-10T10:00:00,BMFBOVESPA:FLRY3,21.076299 +36811,2020-06-12T10:00:00,BMFBOVESPA:FLRY3,20.685998 +36812,2020-06-15T10:00:00,BMFBOVESPA:FLRY3,20.578043 +36813,2020-06-16T10:00:00,BMFBOVESPA:FLRY3,20.760736 +36814,2020-06-17T10:00:00,BMFBOVESPA:FLRY3,21.748948 +36815,2020-06-18T10:00:00,BMFBOVESPA:FLRY3,21.591166 +36816,2020-06-19T10:00:00,BMFBOVESPA:FLRY3,20.852085 +36817,2020-06-22T10:00:00,BMFBOVESPA:FLRY3,20.59465 +36818,2020-06-23T10:00:00,BMFBOVESPA:FLRY3,20.885301 +36819,2020-06-24T10:00:00,BMFBOVESPA:FLRY3,20.395347 +36820,2020-06-25T10:00:00,BMFBOVESPA:FLRY3,20.710912 +36821,2020-06-26T10:00:00,BMFBOVESPA:FLRY3,20.229262 +36822,2020-06-29T10:00:00,BMFBOVESPA:FLRY3,20.43687 +36823,2020-06-30T10:00:00,BMFBOVESPA:FLRY3,20.42026 +36824,2020-07-01T10:00:00,BMFBOVESPA:FLRY3,20.694302 +36825,2020-07-02T10:00:00,BMFBOVESPA:FLRY3,20.470086 +36826,2020-07-03T10:00:00,BMFBOVESPA:FLRY3,20.586347 +36827,2020-07-06T10:00:00,BMFBOVESPA:FLRY3,20.744128 +36828,2020-07-07T10:00:00,BMFBOVESPA:FLRY3,21.375254 +36829,2020-07-08T10:00:00,BMFBOVESPA:FLRY3,21.815382 +36830,2020-07-09T10:00:00,BMFBOVESPA:FLRY3,21.342038 +36831,2020-07-10T10:00:00,BMFBOVESPA:FLRY3,21.126126 +36832,2020-07-13T10:00:00,BMFBOVESPA:FLRY3,21.283906 +36833,2020-07-14T10:00:00,BMFBOVESPA:FLRY3,21.283906 +36834,2020-07-15T10:00:00,BMFBOVESPA:FLRY3,21.898426 +36835,2020-07-16T10:00:00,BMFBOVESPA:FLRY3,21.433383 +36836,2020-07-17T10:00:00,BMFBOVESPA:FLRY3,21.508123 +36837,2020-07-20T10:00:00,BMFBOVESPA:FLRY3,21.184255 +36838,2020-07-21T10:00:00,BMFBOVESPA:FLRY3,20.968344 +36839,2020-07-22T10:00:00,BMFBOVESPA:FLRY3,20.719216 +36840,2020-07-23T10:00:00,BMFBOVESPA:FLRY3,20.171132 +36841,2020-07-24T10:00:00,BMFBOVESPA:FLRY3,20.287392 +36842,2020-07-27T10:00:00,BMFBOVESPA:FLRY3,20.179435 +36843,2020-07-28T10:00:00,BMFBOVESPA:FLRY3,20.37874 +36844,2020-07-29T10:00:00,BMFBOVESPA:FLRY3,20.669388 +36845,2020-07-30T10:00:00,BMFBOVESPA:FLRY3,21.283906 +36846,2020-07-31T10:00:00,BMFBOVESPA:FLRY3,21.267299 +36847,2020-08-03T10:00:00,BMFBOVESPA:FLRY3,21.956556 +36848,2020-08-04T10:00:00,BMFBOVESPA:FLRY3,21.674209 +36849,2020-08-05T10:00:00,BMFBOVESPA:FLRY3,21.757253 +36850,2020-08-06T10:00:00,BMFBOVESPA:FLRY3,21.508123 +36851,2020-08-07T10:00:00,BMFBOVESPA:FLRY3,21.624384 +36852,2020-08-10T10:00:00,BMFBOVESPA:FLRY3,21.574557 +36853,2020-08-11T10:00:00,BMFBOVESPA:FLRY3,21.557948 +36854,2020-08-12T10:00:00,BMFBOVESPA:FLRY3,20.893605 +36855,2020-08-13T10:00:00,BMFBOVESPA:FLRY3,20.777345 +36856,2020-08-14T10:00:00,BMFBOVESPA:FLRY3,20.561433 +36857,2020-08-17T10:00:00,BMFBOVESPA:FLRY3,20.229262 +36858,2020-08-18T10:00:00,BMFBOVESPA:FLRY3,20.752432 +36859,2020-08-19T10:00:00,BMFBOVESPA:FLRY3,20.553129 +36860,2020-08-20T10:00:00,BMFBOVESPA:FLRY3,20.494999 +36861,2020-08-21T10:00:00,BMFBOVESPA:FLRY3,20.744128 +36862,2020-08-24T10:00:00,BMFBOVESPA:FLRY3,20.760736 +36863,2020-08-25T10:00:00,BMFBOVESPA:FLRY3,21.134431 +36864,2020-08-26T10:00:00,BMFBOVESPA:FLRY3,20.860389 +36865,2020-08-27T10:00:00,BMFBOVESPA:FLRY3,20.984952 +36866,2020-08-28T10:00:00,BMFBOVESPA:FLRY3,21.449993 +36867,2020-08-31T10:00:00,BMFBOVESPA:FLRY3,21.674209 +36868,2020-09-01T10:00:00,BMFBOVESPA:FLRY3,21.998076 +36869,2020-09-02T10:00:00,BMFBOVESPA:FLRY3,23.451328 +36870,2020-09-03T10:00:00,BMFBOVESPA:FLRY3,23.002897 +36871,2020-09-04T10:00:00,BMFBOVESPA:FLRY3,23.658935 +36872,2020-09-08T10:00:00,BMFBOVESPA:FLRY3,23.634022 +36873,2020-09-09T10:00:00,BMFBOVESPA:FLRY3,23.841629 +36874,2020-09-10T10:00:00,BMFBOVESPA:FLRY3,23.766892 +36875,2020-09-11T10:00:00,BMFBOVESPA:FLRY3,23.061026 +36876,2020-09-14T10:00:00,BMFBOVESPA:FLRY3,24.082454 +36877,2020-09-15T10:00:00,BMFBOVESPA:FLRY3,24.223627 +36878,2020-09-16T10:00:00,BMFBOVESPA:FLRY3,24.663756 +36879,2020-09-17T10:00:00,BMFBOVESPA:FLRY3,24.514278 +36880,2020-09-18T10:00:00,BMFBOVESPA:FLRY3,24.348192 +36881,2020-09-21T10:00:00,BMFBOVESPA:FLRY3,24.273453 +36882,2020-09-22T10:00:00,BMFBOVESPA:FLRY3,24.040934 +36883,2020-09-23T10:00:00,BMFBOVESPA:FLRY3,23.160677 +36884,2020-09-24T10:00:00,BMFBOVESPA:FLRY3,23.12746 +36885,2020-09-25T10:00:00,BMFBOVESPA:FLRY3,22.687333 +36886,2020-09-28T10:00:00,BMFBOVESPA:FLRY3,21.807078 +36887,2020-09-29T10:00:00,BMFBOVESPA:FLRY3,22.106033 +36888,2020-09-30T10:00:00,BMFBOVESPA:FLRY3,21.989772 +36889,2020-10-01T10:00:00,BMFBOVESPA:FLRY3,22.097729 +36890,2020-10-02T10:00:00,BMFBOVESPA:FLRY3,21.856903 +36891,2020-10-05T10:00:00,BMFBOVESPA:FLRY3,22.595985 +36892,2020-10-06T10:00:00,BMFBOVESPA:FLRY3,23.135766 +36893,2020-10-07T10:00:00,BMFBOVESPA:FLRY3,22.795289 +36894,2020-10-08T10:00:00,BMFBOVESPA:FLRY3,23.335068 +36895,2020-10-09T10:00:00,BMFBOVESPA:FLRY3,23.019504 +36896,2020-10-13T10:00:00,BMFBOVESPA:FLRY3,23.30185 +36897,2020-10-14T10:00:00,BMFBOVESPA:FLRY3,23.584197 +36898,2020-10-15T10:00:00,BMFBOVESPA:FLRY3,23.318459 +36899,2020-10-16T10:00:00,BMFBOVESPA:FLRY3,23.061026 +36900,2020-10-19T10:00:00,BMFBOVESPA:FLRY3,23.160677 +36901,2020-10-20T10:00:00,BMFBOVESPA:FLRY3,23.335068 +36902,2020-10-21T10:00:00,BMFBOVESPA:FLRY3,23.335068 +36903,2020-10-22T10:00:00,BMFBOVESPA:FLRY3,23.459632 +36904,2020-10-23T10:00:00,BMFBOVESPA:FLRY3,23.218807 +36905,2020-10-26T10:00:00,BMFBOVESPA:FLRY3,23.036113 +36906,2020-10-27T10:00:00,BMFBOVESPA:FLRY3,23.227111 +36907,2020-10-28T10:00:00,BMFBOVESPA:FLRY3,21.798773 +36908,2020-10-29T10:00:00,BMFBOVESPA:FLRY3,22.77868 +36909,2020-10-30T10:00:00,BMFBOVESPA:FLRY3,22.712246 +36910,2020-11-03T10:00:00,BMFBOVESPA:FLRY3,22.404987 +36911,2020-11-04T10:00:00,BMFBOVESPA:FLRY3,22.571073 +36912,2020-11-05T10:00:00,BMFBOVESPA:FLRY3,24.090759 +36913,2020-11-06T10:00:00,BMFBOVESPA:FLRY3,23.567587 +36914,2020-11-09T10:00:00,BMFBOVESPA:FLRY3,23.368284 +36915,2020-11-10T10:00:00,BMFBOVESPA:FLRY3,22.828506 +36916,2020-11-11T10:00:00,BMFBOVESPA:FLRY3,22.380075 +36917,2020-11-12T10:00:00,BMFBOVESPA:FLRY3,22.006381 +36918,2020-11-13T10:00:00,BMFBOVESPA:FLRY3,22.770376 +36919,2020-11-16T10:00:00,BMFBOVESPA:FLRY3,22.878331 +36920,2020-11-17T10:00:00,BMFBOVESPA:FLRY3,22.803592 +36921,2020-11-18T10:00:00,BMFBOVESPA:FLRY3,22.446509 +36922,2020-11-19T10:00:00,BMFBOVESPA:FLRY3,22.695637 +36923,2020-11-20T10:00:00,BMFBOVESPA:FLRY3,22.645811 +36924,2020-11-23T10:00:00,BMFBOVESPA:FLRY3,22.637507 +36925,2020-11-24T10:00:00,BMFBOVESPA:FLRY3,22.421595 +36926,2020-11-25T10:00:00,BMFBOVESPA:FLRY3,22.454813 +36927,2020-11-26T10:00:00,BMFBOVESPA:FLRY3,22.338552 +36928,2020-11-27T10:00:00,BMFBOVESPA:FLRY3,22.37177 +36929,2020-11-30T10:00:00,BMFBOVESPA:FLRY3,22.056206 +36930,2020-12-01T10:00:00,BMFBOVESPA:FLRY3,21.441689 +36931,2020-12-02T10:00:00,BMFBOVESPA:FLRY3,21.782165 +36932,2020-12-03T10:00:00,BMFBOVESPA:FLRY3,22.612594 +36933,2020-12-04T10:00:00,BMFBOVESPA:FLRY3,22.728855 +36934,2020-12-07T10:00:00,BMFBOVESPA:FLRY3,22.504638 +36935,2020-12-08T10:00:00,BMFBOVESPA:FLRY3,22.305336 +36936,2020-12-09T10:00:00,BMFBOVESPA:FLRY3,22.164163 +36937,2020-12-10T10:00:00,BMFBOVESPA:FLRY3,22.396682 +36938,2020-12-11T10:00:00,BMFBOVESPA:FLRY3,22.496334 +36939,2020-12-14T10:00:00,BMFBOVESPA:FLRY3,22.795289 +36940,2020-12-15T10:00:00,BMFBOVESPA:FLRY3,22.396682 +36941,2020-12-16T10:00:00,BMFBOVESPA:FLRY3,22.936462 +36942,2020-12-17T10:00:00,BMFBOVESPA:FLRY3,22.695637 +36943,2020-12-18T10:00:00,BMFBOVESPA:FLRY3,22.213988 +36944,2020-12-21T10:00:00,BMFBOVESPA:FLRY3,22.147554 +36945,2020-12-22T10:00:00,BMFBOVESPA:FLRY3,22.197379 +36946,2020-12-23T10:00:00,BMFBOVESPA:FLRY3,22.056206 +36947,2020-12-28T10:00:00,BMFBOVESPA:FLRY3,22.52955 +36948,2020-12-29T10:00:00,BMFBOVESPA:FLRY3,22.679028 +36949,2020-12-30T10:00:00,BMFBOVESPA:FLRY3,22.438204 +36950,2021-01-04T10:00:00,BMFBOVESPA:FLRY3,22.421595 +36951,2021-01-05T10:00:00,BMFBOVESPA:FLRY3,22.056206 +36952,2021-01-06T10:00:00,BMFBOVESPA:FLRY3,21.533036 +36953,2021-01-07T10:00:00,BMFBOVESPA:FLRY3,21.679453 +36954,2021-01-08T10:00:00,BMFBOVESPA:FLRY3,22.953235 +36955,2021-01-11T10:00:00,BMFBOVESPA:FLRY3,22.458806 +36956,2021-01-12T10:00:00,BMFBOVESPA:FLRY3,23.263301 +36957,2021-01-13T10:00:00,BMFBOVESPA:FLRY3,23.19626 +36958,2021-01-14T10:00:00,BMFBOVESPA:FLRY3,23.330342 +36959,2021-01-15T10:00:00,BMFBOVESPA:FLRY3,23.489566 +36960,2021-01-18T10:00:00,BMFBOVESPA:FLRY3,23.389003 +36961,2021-01-19T10:00:00,BMFBOVESPA:FLRY3,23.070558 +36962,2021-01-20T10:00:00,BMFBOVESPA:FLRY3,22.810772 +36963,2021-01-21T10:00:00,BMFBOVESPA:FLRY3,22.567749 +36964,2021-01-22T10:00:00,BMFBOVESPA:FLRY3,22.349865 +36965,2021-01-26T10:00:00,BMFBOVESPA:FLRY3,22.391765 +36966,2021-01-27T10:00:00,BMFBOVESPA:FLRY3,22.249302 +36967,2021-01-28T10:00:00,BMFBOVESPA:FLRY3,22.534227 +36968,2021-01-29T10:00:00,BMFBOVESPA:FLRY3,22.006278 +36969,2021-02-01T10:00:00,BMFBOVESPA:FLRY3,22.861055 +36970,2021-02-02T10:00:00,BMFBOVESPA:FLRY3,24.051036 +36971,2021-02-03T10:00:00,BMFBOVESPA:FLRY3,23.74935 +36972,2021-02-04T10:00:00,BMFBOVESPA:FLRY3,23.422525 +36973,2021-02-05T10:00:00,BMFBOVESPA:FLRY3,23.598507 +36974,2021-02-08T10:00:00,BMFBOVESPA:FLRY3,23.430903 +36975,2021-02-09T10:00:00,BMFBOVESPA:FLRY3,23.2214 +36976,2021-02-10T10:00:00,BMFBOVESPA:FLRY3,23.045417 +36977,2021-02-11T10:00:00,BMFBOVESPA:FLRY3,23.539846 +36978,2021-02-12T10:00:00,BMFBOVESPA:FLRY3,23.724209 +36979,2021-02-17T10:00:00,BMFBOVESPA:FLRY3,23.640407 +36980,2021-02-18T10:00:00,BMFBOVESPA:FLRY3,23.129219 +36981,2021-02-19T10:00:00,BMFBOVESPA:FLRY3,23.2214 +36982,2021-02-22T10:00:00,BMFBOVESPA:FLRY3,22.383384 +36983,2021-02-23T10:00:00,BMFBOVESPA:FLRY3,22.693451 +36984,2021-02-24T10:00:00,BMFBOVESPA:FLRY3,22.601268 +36985,2021-02-25T10:00:00,BMFBOVESPA:FLRY3,22.601268 +36986,2021-02-26T10:00:00,BMFBOVESPA:FLRY3,22.483947 +36987,2021-03-01T10:00:00,BMFBOVESPA:FLRY3,21.721353 +36988,2021-03-02T10:00:00,BMFBOVESPA:FLRY3,21.478328 +36989,2021-03-03T10:00:00,BMFBOVESPA:FLRY3,21.533318 +36990,2021-03-04T10:00:00,BMFBOVESPA:FLRY3,21.781121 +36991,2021-03-05T10:00:00,BMFBOVESPA:FLRY3,21.507682 +36992,2021-03-08T10:00:00,BMFBOVESPA:FLRY3,20.8839 +36993,2021-03-09T10:00:00,BMFBOVESPA:FLRY3,20.79845 +36994,2021-03-10T10:00:00,BMFBOVESPA:FLRY3,20.977893 +36995,2021-03-11T10:00:00,BMFBOVESPA:FLRY3,21.234243 +36996,2021-03-12T10:00:00,BMFBOVESPA:FLRY3,21.003529 +36997,2021-03-15T10:00:00,BMFBOVESPA:FLRY3,21.661491 +36998,2021-03-16T10:00:00,BMFBOVESPA:FLRY3,21.482046 +36999,2021-03-17T10:00:00,BMFBOVESPA:FLRY3,21.576042 +37000,2021-03-18T10:00:00,BMFBOVESPA:FLRY3,21.319694 +37001,2021-03-19T10:00:00,BMFBOVESPA:FLRY3,21.635857 +37002,2021-03-22T10:00:00,BMFBOVESPA:FLRY3,21.550406 +37003,2021-03-23T10:00:00,BMFBOVESPA:FLRY3,21.746942 +37004,2021-03-24T10:00:00,BMFBOVESPA:FLRY3,21.225698 +37005,2021-03-25T10:00:00,BMFBOVESPA:FLRY3,21.456413 +37006,2021-03-26T10:00:00,BMFBOVESPA:FLRY3,21.499137 +37007,2021-03-29T10:00:00,BMFBOVESPA:FLRY3,21.311149 +37008,2021-03-30T10:00:00,BMFBOVESPA:FLRY3,21.883661 +37009,2021-03-31T10:00:00,BMFBOVESPA:FLRY3,21.875116 +37010,2021-04-01T10:00:00,BMFBOVESPA:FLRY3,21.952021 +37011,2021-04-05T10:00:00,BMFBOVESPA:FLRY3,22.14001 +37012,2021-04-06T10:00:00,BMFBOVESPA:FLRY3,23.003051 +37013,2021-04-07T10:00:00,BMFBOVESPA:FLRY3,23.079956 +37014,2021-04-08T10:00:00,BMFBOVESPA:FLRY3,22.832151 +37015,2021-04-09T10:00:00,BMFBOVESPA:FLRY3,22.550167 +37016,2021-04-12T10:00:00,BMFBOVESPA:FLRY3,23.054321 +37017,2021-04-13T10:00:00,BMFBOVESPA:FLRY3,23.250854 +37018,2021-04-14T10:00:00,BMFBOVESPA:FLRY3,23.22522 +37019,2021-04-15T10:00:00,BMFBOVESPA:FLRY3,23.165406 +37020,2021-04-16T10:00:00,BMFBOVESPA:FLRY3,23.242311 +37021,2021-04-19T10:00:00,BMFBOVESPA:FLRY3,23.156861 +37022,2021-04-20T10:00:00,BMFBOVESPA:FLRY3,22.917602 +37023,2021-04-22T10:00:00,BMFBOVESPA:FLRY3,22.575803 +37024,2021-04-23T10:00:00,BMFBOVESPA:FLRY3,22.439083 +37025,2021-04-26T10:00:00,BMFBOVESPA:FLRY3,22.114374 +37026,2021-04-27T10:00:00,BMFBOVESPA:FLRY3,21.712761 +37027,2021-04-28T10:00:00,BMFBOVESPA:FLRY3,21.76403 +37028,2021-04-29T10:00:00,BMFBOVESPA:FLRY3,21.815302 +37029,2021-04-30T10:00:00,BMFBOVESPA:FLRY3,21.83239 +37030,2021-05-03T10:00:00,BMFBOVESPA:FLRY3,21.439322 +37031,2021-05-04T10:00:00,BMFBOVESPA:FLRY3,21.9862 +37032,2021-05-05T10:00:00,BMFBOVESPA:FLRY3,22.259638 +37033,2021-05-06T10:00:00,BMFBOVESPA:FLRY3,21.994745 +37034,2021-05-07T10:00:00,BMFBOVESPA:FLRY3,21.926385 +37035,2021-05-10T10:00:00,BMFBOVESPA:FLRY3,22.199824 +37036,2021-05-11T10:00:00,BMFBOVESPA:FLRY3,22.259638 +37037,2021-05-12T10:00:00,BMFBOVESPA:FLRY3,21.69567 +37038,2021-05-13T10:00:00,BMFBOVESPA:FLRY3,22.165645 +37039,2021-05-14T10:00:00,BMFBOVESPA:FLRY3,22.404903 +37040,2021-05-17T10:00:00,BMFBOVESPA:FLRY3,22.575803 +37041,2021-05-18T10:00:00,BMFBOVESPA:FLRY3,22.558713 +37042,2021-05-19T10:00:00,BMFBOVESPA:FLRY3,23.088501 +37043,2021-05-20T10:00:00,BMFBOVESPA:FLRY3,23.618288 +37044,2021-05-21T10:00:00,BMFBOVESPA:FLRY3,23.259399 +37045,2021-05-24T10:00:00,BMFBOVESPA:FLRY3,23.165406 +37046,2021-05-25T10:00:00,BMFBOVESPA:FLRY3,22.909056 +37047,2021-05-26T10:00:00,BMFBOVESPA:FLRY3,22.815063 +37048,2021-05-27T10:00:00,BMFBOVESPA:FLRY3,22.285274 +37049,2021-05-28T10:00:00,BMFBOVESPA:FLRY3,22.584348 +37050,2021-05-31T10:00:00,BMFBOVESPA:FLRY3,22.618527 +37051,2021-06-01T10:00:00,BMFBOVESPA:FLRY3,22.917602 +37052,2021-06-02T10:00:00,BMFBOVESPA:FLRY3,22.772337 +37053,2021-06-04T10:00:00,BMFBOVESPA:FLRY3,22.943236 +37054,2021-06-07T10:00:00,BMFBOVESPA:FLRY3,23.327759 +37055,2021-06-08T10:00:00,BMFBOVESPA:FLRY3,23.370485 +37056,2021-06-09T10:00:00,BMFBOVESPA:FLRY3,23.319216 +37057,2021-06-10T10:00:00,BMFBOVESPA:FLRY3,23.473024 +37058,2021-06-11T10:00:00,BMFBOVESPA:FLRY3,23.105592 +37059,2021-06-14T10:00:00,BMFBOVESPA:FLRY3,22.815063 +37060,2021-06-15T10:00:00,BMFBOVESPA:FLRY3,22.746703 +37061,2021-06-16T10:00:00,BMFBOVESPA:FLRY3,22.558713 +37062,2021-06-17T10:00:00,BMFBOVESPA:FLRY3,22.567258 +37063,2021-06-18T10:00:00,BMFBOVESPA:FLRY3,22.533079 +37064,2021-06-21T10:00:00,BMFBOVESPA:FLRY3,22.541622 +37065,2021-06-22T10:00:00,BMFBOVESPA:FLRY3,22.627073 +37066,2021-06-23T10:00:00,BMFBOVESPA:FLRY3,22.721067 +37067,2021-06-24T10:00:00,BMFBOVESPA:FLRY3,22.746703 +37068,2021-06-25T10:00:00,BMFBOVESPA:FLRY3,22.268183 +37069,2021-06-28T10:00:00,BMFBOVESPA:FLRY3,22.686887 +37070,2021-06-29T10:00:00,BMFBOVESPA:FLRY3,22.473262 +37071,2021-06-30T10:00:00,BMFBOVESPA:FLRY3,22.148555 +37072,2021-07-01T10:00:00,BMFBOVESPA:FLRY3,21.76403 +37073,2021-07-02T10:00:00,BMFBOVESPA:FLRY3,21.952021 +37074,2021-07-05T10:00:00,BMFBOVESPA:FLRY3,22.011835 +37075,2021-07-06T10:00:00,BMFBOVESPA:FLRY3,21.234243 +37076,2021-07-07T10:00:00,BMFBOVESPA:FLRY3,21.516227 +37077,2021-07-08T10:00:00,BMFBOVESPA:FLRY3,21.123158 +37078,2021-07-12T10:00:00,BMFBOVESPA:FLRY3,21.259877 +37079,2021-07-13T10:00:00,BMFBOVESPA:FLRY3,21.353873 +37080,2021-07-14T10:00:00,BMFBOVESPA:FLRY3,21.507682 +37081,2021-07-15T10:00:00,BMFBOVESPA:FLRY3,21.353873 +37082,2021-07-16T10:00:00,BMFBOVESPA:FLRY3,21.379508 +37083,2021-07-19T10:00:00,BMFBOVESPA:FLRY3,21.285513 +37084,2021-07-20T10:00:00,BMFBOVESPA:FLRY3,21.405142 +37085,2021-07-21T10:00:00,BMFBOVESPA:FLRY3,20.789905 +37086,2021-07-22T10:00:00,BMFBOVESPA:FLRY3,20.909533 +37087,2021-07-23T10:00:00,BMFBOVESPA:FLRY3,20.926624 +37088,2021-07-26T10:00:00,BMFBOVESPA:FLRY3,20.619005 +37089,2021-07-27T10:00:00,BMFBOVESPA:FLRY3,20.431016 +37090,2021-07-28T10:00:00,BMFBOVESPA:FLRY3,20.789905 +37091,2021-07-29T10:00:00,BMFBOVESPA:FLRY3,20.55919 +37092,2021-07-30T10:00:00,BMFBOVESPA:FLRY3,19.961044 +37093,2021-08-02T10:00:00,BMFBOVESPA:FLRY3,20.422471 +37094,2021-08-03T10:00:00,BMFBOVESPA:FLRY3,20.285752 +37095,2021-08-04T10:00:00,BMFBOVESPA:FLRY3,19.928154 +37096,2021-08-05T10:00:00,BMFBOVESPA:FLRY3,19.868 +37097,2021-08-06T10:00:00,BMFBOVESPA:FLRY3,19.678944 +37098,2021-08-09T10:00:00,BMFBOVESPA:FLRY3,19.953933 +37099,2021-08-10T10:00:00,BMFBOVESPA:FLRY3,20.108615 +37100,2021-08-11T10:00:00,BMFBOVESPA:FLRY3,19.507076 +37101,2021-08-12T10:00:00,BMFBOVESPA:FLRY3,20.289078 +37102,2021-08-13T10:00:00,BMFBOVESPA:FLRY3,20.134396 +37103,2021-08-16T10:00:00,BMFBOVESPA:FLRY3,19.910967 +37104,2021-08-17T10:00:00,BMFBOVESPA:FLRY3,19.721912 +37105,2021-08-18T10:00:00,BMFBOVESPA:FLRY3,19.532856 +37106,2021-08-19T10:00:00,BMFBOVESPA:FLRY3,20.314857 +37107,2021-08-20T10:00:00,BMFBOVESPA:FLRY3,20.79609 +37108,2021-08-23T10:00:00,BMFBOVESPA:FLRY3,20.778903 +37109,2021-08-24T10:00:00,BMFBOVESPA:FLRY3,20.882023 +37110,2021-08-25T10:00:00,BMFBOVESPA:FLRY3,20.79609 +37111,2021-08-26T10:00:00,BMFBOVESPA:FLRY3,20.641408 +37112,2021-08-27T10:00:00,BMFBOVESPA:FLRY3,20.538287 +37113,2021-08-30T10:00:00,BMFBOVESPA:FLRY3,20.417979 +37114,2021-08-31T10:00:00,BMFBOVESPA:FLRY3,20.332044 +37115,2021-09-01T10:00:00,BMFBOVESPA:FLRY3,20.54688 +37116,2021-09-02T10:00:00,BMFBOVESPA:FLRY3,20.082836 +37117,2021-09-03T10:00:00,BMFBOVESPA:FLRY3,20.460945 +37118,2021-09-06T10:00:00,BMFBOVESPA:FLRY3,20.753122 +37119,2021-09-08T10:00:00,BMFBOVESPA:FLRY3,20.237516 +37120,2021-09-09T10:00:00,BMFBOVESPA:FLRY3,20.813275 +37121,2021-09-10T10:00:00,BMFBOVESPA:FLRY3,20.289078 +37122,2021-09-13T10:00:00,BMFBOVESPA:FLRY3,20.735935 +37123,2021-09-14T10:00:00,BMFBOVESPA:FLRY3,20.873431 +37124,2021-09-15T10:00:00,BMFBOVESPA:FLRY3,20.82187 +37125,2021-09-16T10:00:00,BMFBOVESPA:FLRY3,20.933585 +37126,2021-09-17T10:00:00,BMFBOVESPA:FLRY3,20.641408 +37127,2021-09-20T10:00:00,BMFBOVESPA:FLRY3,20.263297 +37128,2021-09-21T10:00:00,BMFBOVESPA:FLRY3,20.400792 +37129,2021-09-22T10:00:00,BMFBOVESPA:FLRY3,20.151583 +37130,2021-09-23T10:00:00,BMFBOVESPA:FLRY3,20.108615 +37131,2021-09-24T10:00:00,BMFBOVESPA:FLRY3,19.936748 +37132,2021-09-27T10:00:00,BMFBOVESPA:FLRY3,19.378173 +37133,2021-09-28T10:00:00,BMFBOVESPA:FLRY3,19.163338 +37134,2021-09-29T10:00:00,BMFBOVESPA:FLRY3,19.206306 +37135,2021-09-30T10:00:00,BMFBOVESPA:FLRY3,19.008658 +37136,2021-10-01T10:00:00,BMFBOVESPA:FLRY3,18.604766 +37137,2021-10-04T10:00:00,BMFBOVESPA:FLRY3,18.1665 +37138,2021-10-05T10:00:00,BMFBOVESPA:FLRY3,18.1665 +37139,2021-10-06T10:00:00,BMFBOVESPA:FLRY3,18.1665 +37140,2021-10-07T10:00:00,BMFBOVESPA:FLRY3,18.1665 +37141,2021-10-08T10:00:00,BMFBOVESPA:FLRY3,18.278216 +37142,2021-10-11T10:00:00,BMFBOVESPA:FLRY3,18.278216 +37143,2021-10-13T10:00:00,BMFBOVESPA:FLRY3,18.484458 +37144,2021-10-14T10:00:00,BMFBOVESPA:FLRY3,18.38993 +37145,2021-10-15T10:00:00,BMFBOVESPA:FLRY3,18.364151 +37146,2021-10-18T10:00:00,BMFBOVESPA:FLRY3,18.536018 +37147,2021-10-19T10:00:00,BMFBOVESPA:FLRY3,17.642303 +37148,2021-10-20T10:00:00,BMFBOVESPA:FLRY3,17.444653 +37149,2021-10-21T10:00:00,BMFBOVESPA:FLRY3,17.204038 +37150,2021-10-22T10:00:00,BMFBOVESPA:FLRY3,16.757179 +37151,2021-10-25T10:00:00,BMFBOVESPA:FLRY3,17.264192 +37152,2021-10-26T10:00:00,BMFBOVESPA:FLRY3,16.954828 +37153,2021-10-27T10:00:00,BMFBOVESPA:FLRY3,16.344695 +37154,2021-10-28T10:00:00,BMFBOVESPA:FLRY3,15.760342 +37155,2021-10-29T10:00:00,BMFBOVESPA:FLRY3,16.18142 +37156,2021-11-01T10:00:00,BMFBOVESPA:FLRY3,16.422037 +37157,2021-11-03T10:00:00,BMFBOVESPA:FLRY3,17.255598 +37158,2021-11-04T10:00:00,BMFBOVESPA:FLRY3,17.178257 +37159,2021-11-05T10:00:00,BMFBOVESPA:FLRY3,17.779798 +37160,2021-11-08T10:00:00,BMFBOVESPA:FLRY3,17.590741 +37161,2021-11-09T10:00:00,BMFBOVESPA:FLRY3,17.93448 +37162,2021-11-10T10:00:00,BMFBOVESPA:FLRY3,18.114941 +37163,2021-11-11T10:00:00,BMFBOVESPA:FLRY3,18.38993 +37164,2021-11-12T10:00:00,BMFBOVESPA:FLRY3,17.779798 +37165,2021-11-16T10:00:00,BMFBOVESPA:FLRY3,17.186851 +37166,2021-11-17T10:00:00,BMFBOVESPA:FLRY3,16.447815 +37167,2021-11-18T10:00:00,BMFBOVESPA:FLRY3,16.499378 +37168,2021-11-19T10:00:00,BMFBOVESPA:FLRY3,16.576718 +37169,2021-11-22T10:00:00,BMFBOVESPA:FLRY3,16.078298 +37170,2021-11-23T10:00:00,BMFBOVESPA:FLRY3,16.009551 +37171,2021-11-24T10:00:00,BMFBOVESPA:FLRY3,15.975178 +37172,2021-11-25T10:00:00,BMFBOVESPA:FLRY3,16.284542 +37173,2021-11-26T10:00:00,BMFBOVESPA:FLRY3,15.485352 +37174,2021-11-29T10:00:00,BMFBOVESPA:FLRY3,15.365044 +37175,2021-11-30T10:00:00,BMFBOVESPA:FLRY3,15.012713 +37176,2021-12-01T10:00:00,BMFBOVESPA:FLRY3,14.548669 +37177,2021-12-02T10:00:00,BMFBOVESPA:FLRY3,15.408012 +37178,2021-12-03T10:00:00,BMFBOVESPA:FLRY3,15.949397 +37179,2021-12-06T10:00:00,BMFBOVESPA:FLRY3,15.863462 +37180,2021-12-07T10:00:00,BMFBOVESPA:FLRY3,16.155639 +37181,2021-12-08T10:00:00,BMFBOVESPA:FLRY3,16.542344 +37182,2021-12-09T10:00:00,BMFBOVESPA:FLRY3,16.370474 +37183,2021-12-10T10:00:00,BMFBOVESPA:FLRY3,16.370474 +37184,2021-12-13T10:00:00,BMFBOVESPA:FLRY3,16.370474 +37185,2021-12-14T10:00:00,BMFBOVESPA:FLRY3,15.786123 +37186,2021-12-15T10:00:00,BMFBOVESPA:FLRY3,16.516563 +37187,2021-12-16T10:00:00,BMFBOVESPA:FLRY3,16.147047 +37188,2021-12-17T10:00:00,BMFBOVESPA:FLRY3,15.88065 +37189,2021-12-20T10:00:00,BMFBOVESPA:FLRY3,15.450979 +37190,2021-12-21T10:00:00,BMFBOVESPA:FLRY3,15.282339 +37191,2021-12-22T10:00:00,BMFBOVESPA:FLRY3,15.066365 +37192,2021-12-23T10:00:00,BMFBOVESPA:FLRY3,15.023168 +37193,2021-12-27T10:00:00,BMFBOVESPA:FLRY3,15.195948 +37194,2021-12-28T10:00:00,BMFBOVESPA:FLRY3,15.342811 +37195,2021-12-29T10:00:00,BMFBOVESPA:FLRY3,15.247782 +37196,2021-12-30T10:00:00,BMFBOVESPA:FLRY3,15.541507 +37197,2022-01-03T10:00:00,BMFBOVESPA:FLRY3,14.617137 +37198,2022-01-04T10:00:00,BMFBOVESPA:FLRY3,14.116077 +37199,2022-01-05T10:00:00,BMFBOVESPA:FLRY3,13.727323 +37200,2022-01-06T10:00:00,BMFBOVESPA:FLRY3,14.185189 +37201,2022-01-07T10:00:00,BMFBOVESPA:FLRY3,14.323412 +37202,2022-01-10T10:00:00,BMFBOVESPA:FLRY3,14.859029 +37203,2022-01-11T10:00:00,BMFBOVESPA:FLRY3,15.429201 +37204,2022-01-12T10:00:00,BMFBOVESPA:FLRY3,15.558785 +37205,2022-01-13T10:00:00,BMFBOVESPA:FLRY3,15.118198 +37206,2022-01-14T10:00:00,BMFBOVESPA:FLRY3,15.489673 +37207,2022-01-17T10:00:00,BMFBOVESPA:FLRY3,15.368729 +37208,2022-01-18T10:00:00,BMFBOVESPA:FLRY3,15.411922 +37209,2022-01-19T10:00:00,BMFBOVESPA:FLRY3,15.662452 +37210,2022-01-20T10:00:00,BMFBOVESPA:FLRY3,15.973456 +37211,2022-01-21T10:00:00,BMFBOVESPA:FLRY3,16.526349 +37212,2022-01-24T10:00:00,BMFBOVESPA:FLRY3,15.912983 +37213,2022-01-25T10:00:00,BMFBOVESPA:FLRY3,16.4486 +37214,2022-01-26T10:00:00,BMFBOVESPA:FLRY3,16.534988 +37215,2022-01-27T10:00:00,BMFBOVESPA:FLRY3,16.915103 +37216,2022-01-28T10:00:00,BMFBOVESPA:FLRY3,17.096523 +37217,2022-01-31T10:00:00,BMFBOVESPA:FLRY3,17.467996 +37218,2022-02-01T10:00:00,BMFBOVESPA:FLRY3,16.975576 +37219,2022-02-02T10:00:00,BMFBOVESPA:FLRY3,16.889186 +37220,2022-02-03T10:00:00,BMFBOVESPA:FLRY3,16.768241 +37221,2022-02-04T10:00:00,BMFBOVESPA:FLRY3,16.750962 +37222,2022-02-07T10:00:00,BMFBOVESPA:FLRY3,16.517712 +37223,2022-02-08T10:00:00,BMFBOVESPA:FLRY3,16.36221 +37224,2022-02-09T10:00:00,BMFBOVESPA:FLRY3,16.422682 +37225,2022-02-10T10:00:00,BMFBOVESPA:FLRY3,16.085763 +37226,2022-02-11T10:00:00,BMFBOVESPA:FLRY3,15.757481 +37227,2022-02-14T10:00:00,BMFBOVESPA:FLRY3,15.714287 +37228,2022-02-15T10:00:00,BMFBOVESPA:FLRY3,16.414043 +37229,2022-02-16T10:00:00,BMFBOVESPA:FLRY3,16.241263 +37230,2022-02-17T10:00:00,BMFBOVESPA:FLRY3,15.938901 +37231,2022-02-18T10:00:00,BMFBOVESPA:FLRY3,15.671091 +37232,2022-02-21T10:00:00,BMFBOVESPA:FLRY3,15.316894 +37233,2022-02-22T10:00:00,BMFBOVESPA:FLRY3,16.578184 +37234,2022-02-23T10:00:00,BMFBOVESPA:FLRY3,16.18943 +37235,2022-02-24T10:00:00,BMFBOVESPA:FLRY3,15.800677 +37236,2022-02-25T10:00:00,BMFBOVESPA:FLRY3,15.515589 +37237,2022-03-02T10:00:00,BMFBOVESPA:FLRY3,15.429201 +37238,2022-03-03T10:00:00,BMFBOVESPA:FLRY3,15.463756 +37239,2022-03-04T10:00:00,BMFBOVESPA:FLRY3,15.420561 +37240,2022-03-07T10:00:00,BMFBOVESPA:FLRY3,14.772639 +37241,2022-03-08T10:00:00,BMFBOVESPA:FLRY3,14.548025 +37242,2022-03-09T10:00:00,BMFBOVESPA:FLRY3,15.040447 +37243,2022-03-10T10:00:00,BMFBOVESPA:FLRY3,14.919501 +37244,2022-03-11T10:00:00,BMFBOVESPA:FLRY3,14.401163 +37245,2022-03-14T10:00:00,BMFBOVESPA:FLRY3,14.357969 +37246,2022-03-15T10:00:00,BMFBOVESPA:FLRY3,14.124716 +37247,2022-03-16T10:00:00,BMFBOVESPA:FLRY3,14.919501 +37248,2022-03-17T10:00:00,BMFBOVESPA:FLRY3,14.565304 +37249,2022-03-18T10:00:00,BMFBOVESPA:FLRY3,14.254301 +37250,2022-03-21T10:00:00,BMFBOVESPA:FLRY3,14.159271 +37251,2022-03-22T10:00:00,BMFBOVESPA:FLRY3,14.617137 +37252,2022-03-23T10:00:00,BMFBOVESPA:FLRY3,14.003794 +37253,2022-03-24T10:00:00,BMFBOVESPA:FLRY3,14.184139 +37254,2022-03-25T10:00:00,BMFBOVESPA:FLRY3,14.589915 +37255,2022-03-28T10:00:00,BMFBOVESPA:FLRY3,14.689106 +37256,2022-03-29T10:00:00,BMFBOVESPA:FLRY3,15.058813 +37257,2022-03-30T10:00:00,BMFBOVESPA:FLRY3,14.644019 +37258,2022-03-31T10:00:00,BMFBOVESPA:FLRY3,14.436622 +37259,2022-04-01T10:00:00,BMFBOVESPA:FLRY3,14.977658 +37260,2022-04-04T10:00:00,BMFBOVESPA:FLRY3,15.058813 +37261,2022-04-05T10:00:00,BMFBOVESPA:FLRY3,14.698121 +37262,2022-04-06T10:00:00,BMFBOVESPA:FLRY3,14.47269 +37263,2022-04-07T10:00:00,BMFBOVESPA:FLRY3,14.481707 +37264,2022-04-08T10:00:00,BMFBOVESPA:FLRY3,14.256277 +37265,2022-04-11T10:00:00,BMFBOVESPA:FLRY3,13.75131 +37266,2022-04-12T10:00:00,BMFBOVESPA:FLRY3,13.543914 +37267,2022-04-13T10:00:00,BMFBOVESPA:FLRY3,13.589 +37268,2022-04-14T10:00:00,BMFBOVESPA:FLRY3,13.967725 +37269,2022-04-18T10:00:00,BMFBOVESPA:FLRY3,14.319397 +37270,2022-04-19T10:00:00,BMFBOVESPA:FLRY3,14.292346 +37271,2022-04-20T10:00:00,BMFBOVESPA:FLRY3,14.292346 +37272,2022-04-22T10:00:00,BMFBOVESPA:FLRY3,14.075932 +37273,2022-04-25T10:00:00,BMFBOVESPA:FLRY3,14.093966 +37274,2022-04-26T10:00:00,BMFBOVESPA:FLRY3,13.922638 +37275,2022-04-27T10:00:00,BMFBOVESPA:FLRY3,13.985759 +37276,2022-04-28T10:00:00,BMFBOVESPA:FLRY3,13.715241 +37277,2022-04-29T10:00:00,BMFBOVESPA:FLRY3,13.002879 +37278,2022-05-02T10:00:00,BMFBOVESPA:FLRY3,13.02993 +37279,2022-05-03T10:00:00,BMFBOVESPA:FLRY3,13.075017 +37280,2022-05-04T10:00:00,BMFBOVESPA:FLRY3,13.264379 +37281,2022-05-05T10:00:00,BMFBOVESPA:FLRY3,12.777447 +37282,2022-05-06T10:00:00,BMFBOVESPA:FLRY3,12.561033 +37283,2022-05-09T10:00:00,BMFBOVESPA:FLRY3,12.561033 +37284,2022-05-10T10:00:00,BMFBOVESPA:FLRY3,12.804499 +37285,2022-05-11T10:00:00,BMFBOVESPA:FLRY3,12.344619 +37286,2022-05-12T10:00:00,BMFBOVESPA:FLRY3,12.86762 +37287,2022-05-13T10:00:00,BMFBOVESPA:FLRY3,13.147155 +37288,2022-05-16T10:00:00,BMFBOVESPA:FLRY3,13.111086 +37289,2022-05-17T10:00:00,BMFBOVESPA:FLRY3,13.273396 +37290,2022-05-18T10:00:00,BMFBOVESPA:FLRY3,13.291431 +37291,2022-05-19T10:00:00,BMFBOVESPA:FLRY3,13.219293 +37292,2022-05-20T10:00:00,BMFBOVESPA:FLRY3,13.507845 +37293,2022-05-23T10:00:00,BMFBOVESPA:FLRY3,13.300448 +37294,2022-05-24T10:00:00,BMFBOVESPA:FLRY3,13.498827 +37295,2022-05-25T10:00:00,BMFBOVESPA:FLRY3,13.453741 +37296,2022-05-26T10:00:00,BMFBOVESPA:FLRY3,13.895587 +37297,2022-05-27T10:00:00,BMFBOVESPA:FLRY3,13.886569 +37298,2022-05-30T10:00:00,BMFBOVESPA:FLRY3,13.706224 +37299,2022-05-31T10:00:00,BMFBOVESPA:FLRY3,13.68819 +37300,2022-06-01T10:00:00,BMFBOVESPA:FLRY3,13.868535 +37301,2022-06-02T10:00:00,BMFBOVESPA:FLRY3,14.337432 +37302,2022-06-03T10:00:00,BMFBOVESPA:FLRY3,14.04888 +37303,2022-06-06T10:00:00,BMFBOVESPA:FLRY3,13.760328 +37304,2022-06-07T10:00:00,BMFBOVESPA:FLRY3,13.570965 +37305,2022-06-08T10:00:00,BMFBOVESPA:FLRY3,13.616052 +37306,2022-06-09T10:00:00,BMFBOVESPA:FLRY3,13.607034 +37307,2022-06-10T10:00:00,BMFBOVESPA:FLRY3,13.670155 +37308,2022-06-13T10:00:00,BMFBOVESPA:FLRY3,13.291431 +37309,2022-06-14T10:00:00,BMFBOVESPA:FLRY3,12.912706 +37310,2022-06-15T10:00:00,BMFBOVESPA:FLRY3,13.426689 +37311,2022-06-17T10:00:00,BMFBOVESPA:FLRY3,12.822533 +37312,2022-06-20T10:00:00,BMFBOVESPA:FLRY3,12.723344 +37313,2022-06-21T10:00:00,BMFBOVESPA:FLRY3,12.948775 +37314,2022-06-22T10:00:00,BMFBOVESPA:FLRY3,12.804499 +37315,2022-06-23T10:00:00,BMFBOVESPA:FLRY3,12.76843 +37316,2022-06-24T10:00:00,BMFBOVESPA:FLRY3,12.984844 +37317,2022-06-27T10:00:00,BMFBOVESPA:FLRY3,12.777447 +37318,2022-06-28T10:00:00,BMFBOVESPA:FLRY3,12.678257 +37319,2022-06-29T10:00:00,BMFBOVESPA:FLRY3,12.660223 +37320,2022-06-30T10:00:00,BMFBOVESPA:FLRY3,14.698121 +37321,2022-07-01T10:00:00,BMFBOVESPA:FLRY3,14.31038 +37322,2022-07-04T10:00:00,BMFBOVESPA:FLRY3,13.958707 +37323,2022-07-05T10:00:00,BMFBOVESPA:FLRY3,13.895587 +37324,2022-07-06T10:00:00,BMFBOVESPA:FLRY3,14.084949 +37325,2022-07-07T10:00:00,BMFBOVESPA:FLRY3,14.50876 +37326,2022-07-08T10:00:00,BMFBOVESPA:FLRY3,14.355466 +37327,2022-07-11T10:00:00,BMFBOVESPA:FLRY3,14.247259 +37328,2022-07-12T10:00:00,BMFBOVESPA:FLRY3,14.400553 +37329,2022-07-13T10:00:00,BMFBOVESPA:FLRY3,14.292346 +37330,2022-07-14T10:00:00,BMFBOVESPA:FLRY3,14.445639 +37331,2022-07-15T10:00:00,BMFBOVESPA:FLRY3,14.743208 +37332,2022-07-18T10:00:00,BMFBOVESPA:FLRY3,14.112001 +37333,2022-07-19T10:00:00,BMFBOVESPA:FLRY3,13.760328 +37334,2022-07-20T10:00:00,BMFBOVESPA:FLRY3,13.652121 +37335,2022-07-21T10:00:00,BMFBOVESPA:FLRY3,13.652121 +37336,2022-07-22T10:00:00,BMFBOVESPA:FLRY3,13.769345 +37337,2022-07-25T10:00:00,BMFBOVESPA:FLRY3,13.525879 +37338,2022-07-26T10:00:00,BMFBOVESPA:FLRY3,13.652121 +37339,2022-07-27T10:00:00,BMFBOVESPA:FLRY3,14.003794 +37340,2022-07-28T10:00:00,BMFBOVESPA:FLRY3,14.373501 +37341,2022-07-29T10:00:00,BMFBOVESPA:FLRY3,14.580898 +37342,2022-08-01T10:00:00,BMFBOVESPA:FLRY3,14.292346 +37343,2022-08-02T10:00:00,BMFBOVESPA:FLRY3,14.382518 +37344,2022-08-03T10:00:00,BMFBOVESPA:FLRY3,14.517777 +37345,2022-08-04T10:00:00,BMFBOVESPA:FLRY3,14.914537 +37346,2022-08-05T10:00:00,BMFBOVESPA:FLRY3,13.922638 +37347,2022-08-08T10:00:00,BMFBOVESPA:FLRY3,14.093966 +37348,2022-08-09T10:00:00,BMFBOVESPA:FLRY3,14.21119 +37349,2022-08-10T10:00:00,BMFBOVESPA:FLRY3,14.833382 +37350,2022-08-11T10:00:00,BMFBOVESPA:FLRY3,14.481707 +37351,2022-08-12T10:00:00,BMFBOVESPA:FLRY3,14.589915 +37352,2022-08-15T10:00:00,BMFBOVESPA:FLRY3,15.076846 +37353,2022-08-16T10:00:00,BMFBOVESPA:FLRY3,15.049796 +37354,2022-08-17T10:00:00,BMFBOVESPA:FLRY3,14.698121 +37355,2022-08-18T10:00:00,BMFBOVESPA:FLRY3,14.653036 +37356,2022-08-19T10:00:00,BMFBOVESPA:FLRY3,14.707138 +37357,2022-08-22T10:00:00,BMFBOVESPA:FLRY3,14.454657 +37358,2022-08-23T10:00:00,BMFBOVESPA:FLRY3,14.535812 +37359,2022-08-24T10:00:00,BMFBOVESPA:FLRY3,14.878467 +37360,2022-08-25T10:00:00,BMFBOVESPA:FLRY3,15.103898 +37361,2022-08-26T10:00:00,BMFBOVESPA:FLRY3,14.779276 +37362,2022-08-29T10:00:00,BMFBOVESPA:FLRY3,14.851414 +37363,2022-08-30T10:00:00,BMFBOVESPA:FLRY3,14.490725 +37364,2022-08-31T10:00:00,BMFBOVESPA:FLRY3,14.21119 +37365,2022-09-01T10:00:00,BMFBOVESPA:FLRY3,14.589915 +37366,2022-09-02T10:00:00,BMFBOVESPA:FLRY3,15.013726 +37367,2022-09-05T10:00:00,BMFBOVESPA:FLRY3,15.446553 +37368,2022-09-06T10:00:00,BMFBOVESPA:FLRY3,15.049796 +37369,2022-09-08T10:00:00,BMFBOVESPA:FLRY3,15.275227 +37370,2022-09-09T10:00:00,BMFBOVESPA:FLRY3,15.338347 +37371,2022-09-12T10:00:00,BMFBOVESPA:FLRY3,15.320312 +37372,2022-09-13T10:00:00,BMFBOVESPA:FLRY3,14.725174 +37373,2022-09-14T10:00:00,BMFBOVESPA:FLRY3,14.598933 +37374,2022-09-15T10:00:00,BMFBOVESPA:FLRY3,14.887484 +37375,2022-09-16T10:00:00,BMFBOVESPA:FLRY3,15.32933 +37376,2022-09-19T10:00:00,BMFBOVESPA:FLRY3,15.302277 +37377,2022-09-20T10:00:00,BMFBOVESPA:FLRY3,15.536727 +37378,2022-09-21T10:00:00,BMFBOVESPA:FLRY3,15.482623 +37379,2022-09-22T10:00:00,BMFBOVESPA:FLRY3,15.8884 +37380,2022-09-23T10:00:00,BMFBOVESPA:FLRY3,16.474521 +37381,2022-09-26T10:00:00,BMFBOVESPA:FLRY3,16.158917 +37382,2022-09-27T10:00:00,BMFBOVESPA:FLRY3,15.825278 +37383,2022-09-28T10:00:00,BMFBOVESPA:FLRY3,15.662969 +37384,2022-09-29T10:00:00,BMFBOVESPA:FLRY3,15.662969 +37385,2022-09-30T10:00:00,BMFBOVESPA:FLRY3,15.942503 +37386,2022-10-03T10:00:00,BMFBOVESPA:FLRY3,16.73602 +37387,2022-10-04T10:00:00,BMFBOVESPA:FLRY3,16.853246 +37388,2022-10-05T10:00:00,BMFBOVESPA:FLRY3,17.141798 +37389,2022-10-06T10:00:00,BMFBOVESPA:FLRY3,17.944333 +37390,2022-10-07T10:00:00,BMFBOVESPA:FLRY3,17.637746 +37391,2022-10-10T10:00:00,BMFBOVESPA:FLRY3,17.872195 +37392,2022-10-11T10:00:00,BMFBOVESPA:FLRY3,17.457402 +37393,2022-10-13T10:00:00,BMFBOVESPA:FLRY3,17.250004 +37394,2022-10-14T10:00:00,BMFBOVESPA:FLRY3,16.654865 +37395,2022-10-17T10:00:00,BMFBOVESPA:FLRY3,16.176952 +37396,2022-10-18T10:00:00,BMFBOVESPA:FLRY3,16.57371 +37397,2022-10-19T10:00:00,BMFBOVESPA:FLRY3,16.510589 +37398,2022-10-20T10:00:00,BMFBOVESPA:FLRY3,16.465504 +37399,2022-10-21T10:00:00,BMFBOVESPA:FLRY3,16.547557 +37400,2022-10-24T10:00:00,BMFBOVESPA:FLRY3,16.665948 +37401,2022-10-25T10:00:00,BMFBOVESPA:FLRY3,16.647736 +37402,2022-10-26T10:00:00,BMFBOVESPA:FLRY3,15.955597 +37403,2022-10-27T10:00:00,BMFBOVESPA:FLRY3,16.447378 +37404,2022-10-28T10:00:00,BMFBOVESPA:FLRY3,16.702377 +37405,2022-10-31T10:00:00,BMFBOVESPA:FLRY3,16.939161 +37406,2022-11-01T10:00:00,BMFBOVESPA:FLRY3,16.738805 +37407,2022-11-03T10:00:00,BMFBOVESPA:FLRY3,16.88452 +37408,2022-11-04T10:00:00,BMFBOVESPA:FLRY3,17.276122 +37409,2022-11-07T10:00:00,BMFBOVESPA:FLRY3,16.547557 +37410,2022-11-08T10:00:00,BMFBOVESPA:FLRY3,16.574879 +37411,2022-11-09T10:00:00,BMFBOVESPA:FLRY3,16.520235 +37412,2022-11-10T10:00:00,BMFBOVESPA:FLRY3,16.219701 +37413,2022-11-11T10:00:00,BMFBOVESPA:FLRY3,15.837204 +37414,2022-11-14T10:00:00,BMFBOVESPA:FLRY3,15.910061 +37415,2022-11-16T10:00:00,BMFBOVESPA:FLRY3,15.60042 +37416,2022-11-17T10:00:00,BMFBOVESPA:FLRY3,15.75524 +37417,2022-11-18T10:00:00,BMFBOVESPA:FLRY3,15.5731 +37418,2022-11-21T10:00:00,BMFBOVESPA:FLRY3,15.973812 +37419,2022-11-22T10:00:00,BMFBOVESPA:FLRY3,15.655064 +37420,2022-11-23T10:00:00,BMFBOVESPA:FLRY3,15.400065 +37421,2022-11-24T10:00:00,BMFBOVESPA:FLRY3,15.846312 +37422,2022-11-25T10:00:00,BMFBOVESPA:FLRY3,15.627742 +37423,2022-11-28T10:00:00,BMFBOVESPA:FLRY3,15.919169 +37424,2022-11-29T10:00:00,BMFBOVESPA:FLRY3,16.137738 +37425,2022-11-30T10:00:00,BMFBOVESPA:FLRY3,16.146846 +37426,2022-12-01T10:00:00,BMFBOVESPA:FLRY3,15.900954 +37427,2022-12-02T10:00:00,BMFBOVESPA:FLRY3,15.973812 +37428,2022-12-05T10:00:00,BMFBOVESPA:FLRY3,15.673277 +37429,2022-12-06T10:00:00,BMFBOVESPA:FLRY3,15.172388 +37430,2022-12-07T10:00:00,BMFBOVESPA:FLRY3,15.263459 +37431,2022-12-08T10:00:00,BMFBOVESPA:FLRY3,14.525786 +37432,2022-12-09T10:00:00,BMFBOVESPA:FLRY3,14.298109 +37433,2022-12-12T10:00:00,BMFBOVESPA:FLRY3,14.115968 +37434,2022-12-13T10:00:00,BMFBOVESPA:FLRY3,13.624186 +37435,2022-12-14T10:00:00,BMFBOVESPA:FLRY3,14.097753 +37436,2022-12-15T10:00:00,BMFBOVESPA:FLRY3,14.334537 +37437,2022-12-16T10:00:00,BMFBOVESPA:FLRY3,14.188824 +37438,2022-12-19T10:00:00,BMFBOVESPA:FLRY3,14.38918 +37439,2022-12-20T10:00:00,BMFBOVESPA:FLRY3,13.947896 +37440,2022-12-21T10:00:00,BMFBOVESPA:FLRY3,14.022136 +37441,2022-12-22T10:00:00,BMFBOVESPA:FLRY3,14.300537 +37442,2022-12-23T10:00:00,BMFBOVESPA:FLRY3,14.643899 +37443,2022-12-26T10:00:00,BMFBOVESPA:FLRY3,14.374778 +37444,2022-12-27T10:00:00,BMFBOVESPA:FLRY3,14.569658 +37445,2022-12-28T10:00:00,BMFBOVESPA:FLRY3,14.894459 +37446,2022-12-29T10:00:00,BMFBOVESPA:FLRY3,14.337657 +37447,2023-01-02T10:00:00,BMFBOVESPA:FLRY3,14.022136 +37448,2023-01-03T10:00:00,BMFBOVESPA:FLRY3,13.502454 +37449,2023-01-04T10:00:00,BMFBOVESPA:FLRY3,13.780855 +37450,2023-01-05T10:00:00,BMFBOVESPA:FLRY3,14.031416 +37451,2023-01-06T10:00:00,BMFBOVESPA:FLRY3,14.467578 +37452,2023-01-09T10:00:00,BMFBOVESPA:FLRY3,14.022136 +37453,2023-01-10T10:00:00,BMFBOVESPA:FLRY3,14.356218 +37454,2023-01-11T10:00:00,BMFBOVESPA:FLRY3,14.810939 +37455,2023-01-12T10:00:00,BMFBOVESPA:FLRY3,14.671739 +37456,2023-01-13T10:00:00,BMFBOVESPA:FLRY3,14.087096 +37457,2023-01-16T10:00:00,BMFBOVESPA:FLRY3,13.808695 +37458,2023-01-17T10:00:00,BMFBOVESPA:FLRY3,14.263417 +37459,2023-01-18T10:00:00,BMFBOVESPA:FLRY3,14.291257 +37460,2023-01-19T10:00:00,BMFBOVESPA:FLRY3,14.384058 +37461,2023-01-20T10:00:00,BMFBOVESPA:FLRY3,13.920056 +37462,2023-01-23T10:00:00,BMFBOVESPA:FLRY3,13.521014 +37463,2023-01-24T10:00:00,BMFBOVESPA:FLRY3,13.817975 +37464,2023-01-25T10:00:00,BMFBOVESPA:FLRY3,14.365498 +37465,2023-01-26T10:00:00,BMFBOVESPA:FLRY3,14.022136 +37466,2023-01-27T10:00:00,BMFBOVESPA:FLRY3,13.799415 +37467,2023-01-30T10:00:00,BMFBOVESPA:FLRY3,13.910776 +37468,2023-01-31T10:00:00,BMFBOVESPA:FLRY3,14.365498 +37469,2023-02-01T10:00:00,BMFBOVESPA:FLRY3,14.476858 +37470,2023-02-02T10:00:00,BMFBOVESPA:FLRY3,14.755259 +37471,2023-02-03T10:00:00,BMFBOVESPA:FLRY3,14.022136 +37472,2023-02-06T10:00:00,BMFBOVESPA:FLRY3,13.771575 +37473,2023-02-07T10:00:00,BMFBOVESPA:FLRY3,13.920056 +37474,2023-02-08T10:00:00,BMFBOVESPA:FLRY3,14.124217 +37475,2023-02-09T10:00:00,BMFBOVESPA:FLRY3,13.790135 +37476,2023-02-10T10:00:00,BMFBOVESPA:FLRY3,13.456054 +37477,2023-02-13T10:00:00,BMFBOVESPA:FLRY3,13.780855 +37478,2023-02-14T10:00:00,BMFBOVESPA:FLRY3,13.641655 +37479,2023-02-15T10:00:00,BMFBOVESPA:FLRY3,13.947896 +37480,2023-02-16T10:00:00,BMFBOVESPA:FLRY3,14.235577 +37481,2023-02-17T10:00:00,BMFBOVESPA:FLRY3,14.281977 +37482,2023-02-22T13:00:00,BMFBOVESPA:FLRY3,14.077816 +37483,2023-02-23T10:00:00,BMFBOVESPA:FLRY3,13.771575 +37484,2023-02-24T10:00:00,BMFBOVESPA:FLRY3,13.595255 +37485,2023-02-27T10:00:00,BMFBOVESPA:FLRY3,13.483894 +37486,2023-02-28T10:00:00,BMFBOVESPA:FLRY3,13.168373 +37487,2023-03-01T10:00:00,BMFBOVESPA:FLRY3,13.224053 +37488,2023-03-02T10:00:00,BMFBOVESPA:FLRY3,12.964212 +37489,2023-03-03T10:00:00,BMFBOVESPA:FLRY3,12.908532 +37490,2023-03-06T10:00:00,BMFBOVESPA:FLRY3,13.112693 +37491,2023-03-07T10:00:00,BMFBOVESPA:FLRY3,13.112693 +37492,2023-03-08T10:00:00,BMFBOVESPA:FLRY3,13.613815 +37493,2023-03-09T10:00:00,BMFBOVESPA:FLRY3,13.715895 +37494,2023-03-10T10:00:00,BMFBOVESPA:FLRY3,13.456054 +37495,2023-03-13T10:00:00,BMFBOVESPA:FLRY3,13.539574 +37496,2023-03-14T10:00:00,BMFBOVESPA:FLRY3,13.372534 +37497,2023-03-15T10:00:00,BMFBOVESPA:FLRY3,13.521014 +37498,2023-03-16T10:00:00,BMFBOVESPA:FLRY3,13.771575 +37499,2023-03-17T10:00:00,BMFBOVESPA:FLRY3,13.465334 +37500,2023-03-20T10:00:00,BMFBOVESPA:FLRY3,12.964212 +37501,2023-03-21T10:00:00,BMFBOVESPA:FLRY3,13.400374 +37502,2023-03-22T10:00:00,BMFBOVESPA:FLRY3,13.298293 +37503,2023-03-23T10:00:00,BMFBOVESPA:FLRY3,13.205493 +37504,2023-03-24T10:00:00,BMFBOVESPA:FLRY3,13.548854 +37505,2023-03-27T10:00:00,BMFBOVESPA:FLRY3,13.391094 +37506,2023-03-28T10:00:00,BMFBOVESPA:FLRY3,13.734455 +37507,2023-03-29T10:00:00,BMFBOVESPA:FLRY3,13.483894 +37508,2023-03-30T10:00:00,BMFBOVESPA:FLRY3,13.753015 +37509,2023-03-31T10:00:00,BMFBOVESPA:FLRY3,13.474614 +37510,2023-04-03T10:00:00,BMFBOVESPA:FLRY3,13.131253 +37511,2023-04-04T10:00:00,BMFBOVESPA:FLRY3,13.121973 +37512,2023-04-05T10:00:00,BMFBOVESPA:FLRY3,13.159093 +37513,2023-04-06T10:00:00,BMFBOVESPA:FLRY3,13.094132 +37514,2023-04-10T10:00:00,BMFBOVESPA:FLRY3,12.927092 +37515,2023-04-11T10:00:00,BMFBOVESPA:FLRY3,13.483894 +37516,2023-04-12T10:00:00,BMFBOVESPA:FLRY3,13.669495 +37517,2023-04-13T10:00:00,BMFBOVESPA:FLRY3,13.483894 +37518,2023-04-14T10:00:00,BMFBOVESPA:FLRY3,13.521014 +37519,2023-04-17T10:00:00,BMFBOVESPA:FLRY3,13.493174 +37520,2023-04-18T10:00:00,BMFBOVESPA:FLRY3,13.391094 +37521,2023-04-19T10:00:00,BMFBOVESPA:FLRY3,12.982772 +37522,2023-04-20T10:00:00,BMFBOVESPA:FLRY3,13.214773 +37523,2023-04-24T10:00:00,BMFBOVESPA:FLRY3,13.270453 +37524,2023-04-25T10:00:00,BMFBOVESPA:FLRY3,13.168373 +37525,2023-04-26T10:00:00,BMFBOVESPA:FLRY3,13.168373 +37526,2023-04-27T10:00:00,BMFBOVESPA:FLRY3,13.261173 +37527,2023-04-28T10:00:00,BMFBOVESPA:FLRY3,13.474614 +37528,2023-05-02T10:00:00,BMFBOVESPA:FLRY3,13.437494 +37529,2023-05-03T10:00:00,BMFBOVESPA:FLRY3,13.428214 +37530,2023-05-04T10:00:00,BMFBOVESPA:FLRY3,13.558134 +37531,2023-05-05T10:00:00,BMFBOVESPA:FLRY3,14.671739 +37532,2023-05-08T10:00:00,BMFBOVESPA:FLRY3,14.718139 +37533,2023-05-09T10:00:00,BMFBOVESPA:FLRY3,15.0615 +37534,2023-05-10T10:00:00,BMFBOVESPA:FLRY3,15.172861 +37535,2023-05-11T10:00:00,BMFBOVESPA:FLRY3,15.27494 +37536,2023-05-12T10:00:00,BMFBOVESPA:FLRY3,15.432701 +37537,2023-05-15T10:00:00,BMFBOVESPA:FLRY3,15.386302 +37538,2023-05-16T10:00:00,BMFBOVESPA:FLRY3,15.042939 +37539,2023-05-17T10:00:00,BMFBOVESPA:FLRY3,15.033661 +37540,2023-05-18T10:00:00,BMFBOVESPA:FLRY3,15.404862 +37541,2023-05-19T10:00:00,BMFBOVESPA:FLRY3,15.581183 +37542,2023-05-22T10:00:00,BMFBOVESPA:FLRY3,15.627583 +37543,2023-05-23T10:00:00,BMFBOVESPA:FLRY3,15.182142 +37544,2023-05-24T10:00:00,BMFBOVESPA:FLRY3,15.2007 +37545,2023-05-25T10:00:00,BMFBOVESPA:FLRY3,15.488383 +37546,2023-05-26T10:00:00,BMFBOVESPA:FLRY3,15.293501 +37547,2023-05-29T10:00:00,BMFBOVESPA:FLRY3,14.94086 +37548,2023-05-30T10:00:00,BMFBOVESPA:FLRY3,14.792379 +37549,2023-05-31T10:00:00,BMFBOVESPA:FLRY3,14.467578 +37550,2023-06-01T10:00:00,BMFBOVESPA:FLRY3,14.708859 +37551,2023-06-02T10:00:00,BMFBOVESPA:FLRY3,14.569658 +37552,2023-06-05T10:00:00,BMFBOVESPA:FLRY3,14.300537 +37553,2023-06-06T10:00:00,BMFBOVESPA:FLRY3,14.430458 +37554,2023-06-07T10:00:00,BMFBOVESPA:FLRY3,14.783099 +37555,2023-06-09T10:00:00,BMFBOVESPA:FLRY3,14.745979 +37556,2023-06-12T10:00:00,BMFBOVESPA:FLRY3,15.145021 +37557,2023-06-13T10:00:00,BMFBOVESPA:FLRY3,14.664793 +37558,2023-06-14T10:00:00,BMFBOVESPA:FLRY3,15.512526 +37559,2023-06-15T10:00:00,BMFBOVESPA:FLRY3,15.580734 +37560,2023-06-16T10:00:00,BMFBOVESPA:FLRY3,15.249436 +37561,2023-06-19T10:00:00,BMFBOVESPA:FLRY3,15.181228 +37562,2023-06-20T10:00:00,BMFBOVESPA:FLRY3,15.317645 +37563,2023-06-21T10:00:00,BMFBOVESPA:FLRY3,15.317645 +37564,2023-06-22T10:00:00,BMFBOVESPA:FLRY3,15.298157 +37565,2023-06-23T10:00:00,BMFBOVESPA:FLRY3,15.71715 +37566,2023-06-26T10:00:00,BMFBOVESPA:FLRY3,15.366365 +37567,2023-06-27T10:00:00,BMFBOVESPA:FLRY3,15.200716 +37568,2023-06-28T10:00:00,BMFBOVESPA:FLRY3,15.190972 +37569,2023-06-29T10:00:00,BMFBOVESPA:FLRY3,15.483294 +37570,2023-06-30T10:00:00,BMFBOVESPA:FLRY3,15.639197 +37571,2023-07-03T10:00:00,BMFBOVESPA:FLRY3,15.882799 +37572,2023-07-04T10:00:00,BMFBOVESPA:FLRY3,15.78536 +37573,2023-07-05T10:00:00,BMFBOVESPA:FLRY3,16.028961 +37574,2023-07-06T10:00:00,BMFBOVESPA:FLRY3,15.726894 +37575,2023-07-07T10:00:00,BMFBOVESPA:FLRY3,15.795102 +37576,2023-07-10T10:00:00,BMFBOVESPA:FLRY3,15.707408 +37577,2023-07-11T10:00:00,BMFBOVESPA:FLRY3,15.444317 +37578,2023-07-12T10:00:00,BMFBOVESPA:FLRY3,15.151996 +37579,2023-07-13T10:00:00,BMFBOVESPA:FLRY3,15.122764 +37580,2023-07-14T10:00:00,BMFBOVESPA:FLRY3,14.918139 +37581,2023-07-17T10:00:00,BMFBOVESPA:FLRY3,15.035067 +37582,2023-07-18T10:00:00,BMFBOVESPA:FLRY3,14.947371 +37583,2023-07-19T10:00:00,BMFBOVESPA:FLRY3,14.80121 +37584,2023-07-20T10:00:00,BMFBOVESPA:FLRY3,14.771978 +37585,2023-07-21T10:00:00,BMFBOVESPA:FLRY3,15.083788 +37586,2023-07-24T10:00:00,BMFBOVESPA:FLRY3,15.268924 +37587,2023-07-25T10:00:00,BMFBOVESPA:FLRY3,15.395597 +37588,2023-07-26T10:00:00,BMFBOVESPA:FLRY3,15.609966 +37589,2023-07-27T10:00:00,BMFBOVESPA:FLRY3,15.415085 +37590,2023-07-28T10:00:00,BMFBOVESPA:FLRY3,15.658686 +37591,2023-07-31T10:00:00,BMFBOVESPA:FLRY3,15.697664 +37592,2023-08-01T10:00:00,BMFBOVESPA:FLRY3,15.405341 +37593,2023-08-02T10:00:00,BMFBOVESPA:FLRY3,15.385853 +37594,2023-08-03T10:00:00,BMFBOVESPA:FLRY3,15.590478 +37595,2023-08-04T10:00:00,BMFBOVESPA:FLRY3,15.532014 +37596,2023-08-07T10:00:00,BMFBOVESPA:FLRY3,15.288413 +37597,2023-08-08T10:00:00,BMFBOVESPA:FLRY3,15.005835 +37598,2023-08-09T10:00:00,BMFBOVESPA:FLRY3,14.937627 +37599,2023-08-10T10:00:00,BMFBOVESPA:FLRY3,15.054555 +37600,2023-08-11T10:00:00,BMFBOVESPA:FLRY3,14.859674 +37601,2023-08-14T10:00:00,BMFBOVESPA:FLRY3,14.586841 +37602,2023-08-15T10:00:00,BMFBOVESPA:FLRY3,14.450424 +37603,2023-08-16T10:00:00,BMFBOVESPA:FLRY3,14.499145 +37604,2023-08-17T10:00:00,BMFBOVESPA:FLRY3,14.713514 +37605,2023-08-18T10:00:00,BMFBOVESPA:FLRY3,14.791466 +37606,2023-08-21T10:00:00,BMFBOVESPA:FLRY3,14.918139 +37607,2023-08-22T10:00:00,BMFBOVESPA:FLRY3,15.083788 +37608,2023-08-23T10:00:00,BMFBOVESPA:FLRY3,15.064299 +37609,2023-08-24T10:00:00,BMFBOVESPA:FLRY3,14.840186 +37610,2023-08-25T10:00:00,BMFBOVESPA:FLRY3,14.625817 +37611,2023-08-28T10:00:00,BMFBOVESPA:FLRY3,14.616073 +37612,2023-08-29T10:00:00,BMFBOVESPA:FLRY3,14.713514 +37613,2023-08-30T10:00:00,BMFBOVESPA:FLRY3,14.577097 +37614,2023-08-31T10:00:00,BMFBOVESPA:FLRY3,14.382216 +37615,2023-09-01T10:00:00,BMFBOVESPA:FLRY3,14.352984 +37616,2023-09-04T10:00:00,BMFBOVESPA:FLRY3,14.382216 +37617,2023-09-05T10:00:00,BMFBOVESPA:FLRY3,14.105453 +37618,2023-09-06T10:00:00,BMFBOVESPA:FLRY3,14.095596 +37619,2023-09-08T10:00:00,BMFBOVESPA:FLRY3,14.04631 +37620,2023-09-11T10:00:00,BMFBOVESPA:FLRY3,14.243452 +37621,2023-09-12T10:00:00,BMFBOVESPA:FLRY3,14.470164 +37622,2023-09-13T10:00:00,BMFBOVESPA:FLRY3,14.440593 +37623,2023-09-14T10:00:00,BMFBOVESPA:FLRY3,14.302594 +37624,2023-09-15T10:00:00,BMFBOVESPA:FLRY3,14.420879 +37625,2023-09-18T10:00:00,BMFBOVESPA:FLRY3,14.430736 +37626,2023-09-19T10:00:00,BMFBOVESPA:FLRY3,14.401165 +37627,2023-09-20T10:00:00,BMFBOVESPA:FLRY3,14.667305 +37628,2023-09-21T10:00:00,BMFBOVESPA:FLRY3,14.716591 +37629,2023-09-22T10:00:00,BMFBOVESPA:FLRY3,14.667305 +37630,2023-09-25T10:00:00,BMFBOVESPA:FLRY3,14.943303 +37631,2023-09-26T10:00:00,BMFBOVESPA:FLRY3,14.736305 +37632,2023-09-27T10:00:00,BMFBOVESPA:FLRY3,14.706734 +37633,2023-09-28T10:00:00,BMFBOVESPA:FLRY3,14.913732 +37634,2023-09-29T10:00:00,BMFBOVESPA:FLRY3,14.933446 +37635,2023-10-02T10:00:00,BMFBOVESPA:FLRY3,15.436156 +37636,2023-10-03T10:00:00,BMFBOVESPA:FLRY3,15.771296 +37637,2023-10-04T10:00:00,BMFBOVESPA:FLRY3,15.62344 +37638,2023-10-05T10:00:00,BMFBOVESPA:FLRY3,15.475584 +37639,2023-10-06T10:00:00,BMFBOVESPA:FLRY3,15.317871 +37640,2023-10-09T10:00:00,BMFBOVESPA:FLRY3,15.347442 +37641,2023-10-10T10:00:00,BMFBOVESPA:FLRY3,15.722011 +37642,2023-10-11T10:00:00,BMFBOVESPA:FLRY3,15.722011 +37643,2023-10-13T10:00:00,BMFBOVESPA:FLRY3,15.229158 +37644,2023-10-16T10:00:00,BMFBOVESPA:FLRY3,15.367157 +37645,2023-10-17T10:00:00,BMFBOVESPA:FLRY3,15.179872 +37646,2023-10-18T10:00:00,BMFBOVESPA:FLRY3,14.815161 +37647,2023-10-19T10:00:00,BMFBOVESPA:FLRY3,14.903875 +37648,2023-10-20T10:00:00,BMFBOVESPA:FLRY3,14.963017 +37649,2023-10-23T10:00:00,BMFBOVESPA:FLRY3,15.337585 +37650,2023-10-24T10:00:00,BMFBOVESPA:FLRY3,15.426299 +37651,2023-10-25T10:00:00,BMFBOVESPA:FLRY3,15.229158 +37652,2023-10-26T10:00:00,BMFBOVESPA:FLRY3,15.268586 +37653,2023-10-27T10:00:00,BMFBOVESPA:FLRY3,14.903875 +37654,2023-10-30T10:00:00,BMFBOVESPA:FLRY3,14.608163 +37655,2023-10-31T10:00:00,BMFBOVESPA:FLRY3,14.775733 +37656,2023-11-01T10:00:00,BMFBOVESPA:FLRY3,15.140444 +37657,2023-11-03T10:00:00,BMFBOVESPA:FLRY3,15.712154 +37658,2023-11-06T10:00:00,BMFBOVESPA:FLRY3,15.722011 +37659,2023-11-07T10:00:00,BMFBOVESPA:FLRY3,16.116293 +37660,2023-11-08T10:00:00,BMFBOVESPA:FLRY3,16.352863 +37661,2023-11-09T10:00:00,BMFBOVESPA:FLRY3,16.185293 +37662,2023-11-10T10:00:00,BMFBOVESPA:FLRY3,16.668288 +37663,2023-11-13T10:00:00,BMFBOVESPA:FLRY3,16.264149 +37664,2023-11-14T10:00:00,BMFBOVESPA:FLRY3,16.776716 +37665,2023-11-16T10:00:00,BMFBOVESPA:FLRY3,16.944287 +37666,2023-11-17T10:00:00,BMFBOVESPA:FLRY3,16.766859 +37667,2023-11-20T10:00:00,BMFBOVESPA:FLRY3,16.816143 +37668,2023-11-21T10:00:00,BMFBOVESPA:FLRY3,16.766859 +37669,2023-11-22T10:00:00,BMFBOVESPA:FLRY3,16.72743 +37670,2023-11-23T10:00:00,BMFBOVESPA:FLRY3,16.796431 +37671,2023-11-24T10:00:00,BMFBOVESPA:FLRY3,16.609146 +37672,2023-11-27T10:00:00,BMFBOVESPA:FLRY3,16.628861 +37673,2023-11-28T10:00:00,BMFBOVESPA:FLRY3,16.796431 +37674,2023-11-29T10:00:00,BMFBOVESPA:FLRY3,16.668288 +37675,2023-11-30T10:00:00,BMFBOVESPA:FLRY3,16.924572 +37676,2023-12-01T10:00:00,BMFBOVESPA:FLRY3,17.210426 +37677,2023-12-04T10:00:00,BMFBOVESPA:FLRY3,17.121714 +37678,2023-12-05T10:00:00,BMFBOVESPA:FLRY3,17.368141 +37679,2023-12-06T10:00:00,BMFBOVESPA:FLRY3,17.230141 +37680,2023-12-07T10:00:00,BMFBOVESPA:FLRY3,17.151284 +37681,2023-12-08T10:00:00,BMFBOVESPA:FLRY3,17.239998 +37682,2023-12-11T10:00:00,BMFBOVESPA:FLRY3,17.200571 +37683,2023-12-12T10:00:00,BMFBOVESPA:FLRY3,17.37799527 +37684,2023-12-13T10:00:00,BMFBOVESPA:FLRY3,17.989135 +37685,2023-12-14T10:00:00,BMFBOVESPA:FLRY3,18.13699 +37686,2023-12-15T10:00:00,BMFBOVESPA:FLRY3,18.31441692 +37687,2023-12-18T10:00:00,BMFBOVESPA:FLRY3,18.110001 +37688,2023-12-19T10:00:00,BMFBOVESPA:FLRY3,18.41 +37689,2023-12-20T10:00:00,BMFBOVESPA:FLRY3,18.219999 +37690,2023-12-21T10:00:00,BMFBOVESPA:FLRY3,18.27 +37691,2023-12-22T10:00:00,BMFBOVESPA:FLRY3,18.549999 +37692,2023-12-26T10:00:00,BMFBOVESPA:FLRY3,18.52 +37693,2023-12-27T10:00:00,BMFBOVESPA:FLRY3,18.49 +37694,2023-12-28T10:00:00,BMFBOVESPA:FLRY3,18.040001 +37695,2024-01-02T10:00:00,BMFBOVESPA:FLRY3,17.85 +37696,2024-01-03T10:00:00,BMFBOVESPA:FLRY3,17.65 +37697,2024-01-04T10:00:00,BMFBOVESPA:FLRY3,17.43 +37698,2024-01-05T10:00:00,BMFBOVESPA:FLRY3,17.540001 +37699,2024-01-08T10:00:00,BMFBOVESPA:FLRY3,17.639999 +37700,2024-01-09T10:00:00,BMFBOVESPA:FLRY3,17.5 +37701,2024-01-10T10:00:00,BMFBOVESPA:FLRY3,17.4 +37702,2024-01-11T10:00:00,BMFBOVESPA:FLRY3,17.530001 +37703,2024-01-12T10:00:00,BMFBOVESPA:FLRY3,17.540001 +37704,2024-01-15T10:00:00,BMFBOVESPA:FLRY3,17.48 +37705,2024-01-16T10:00:00,BMFBOVESPA:FLRY3,17.110001 +37706,2024-01-17T10:00:00,BMFBOVESPA:FLRY3,16.85 +37707,2024-01-18T10:00:00,BMFBOVESPA:FLRY3,16.459999 +37708,2024-01-19T10:00:00,BMFBOVESPA:FLRY3,16.32 +37709,2024-01-22T10:00:00,BMFBOVESPA:FLRY3,16.290001 +37710,2024-01-23T10:00:00,BMFBOVESPA:FLRY3,16.59 +37711,2024-01-24T10:00:00,BMFBOVESPA:FLRY3,16.780001 +37712,2024-01-25T10:00:00,BMFBOVESPA:FLRY3,16.67 +37713,2024-01-26T10:00:00,BMFBOVESPA:FLRY3,16.49 +37714,2003-11-14T09:00:00,BMFBOVESPA:ITUB4,0.60445959 +37715,2003-11-17T09:00:00,BMFBOVESPA:ITUB4,0.58843567 +37716,2003-11-18T09:00:00,BMFBOVESPA:ITUB4,0.59021594 +37717,2003-11-19T09:00:00,BMFBOVESPA:ITUB4,0.59377723 +37718,2003-11-20T09:00:00,BMFBOVESPA:ITUB4,0.59644801 +37719,2003-11-21T09:00:00,BMFBOVESPA:ITUB4,0.60802089 +37720,2003-11-24T09:00:00,BMFBOVESPA:ITUB4,0.61692298 +37721,2003-11-25T09:00:00,BMFBOVESPA:ITUB4,0.62493456 +37722,2003-11-26T09:00:00,BMFBOVESPA:ITUB4,0.62226454 +37723,2003-11-27T09:00:00,BMFBOVESPA:ITUB4,0.63561768 +37724,2003-11-28T09:00:00,BMFBOVESPA:ITUB4,0.64006874 +37725,2003-12-01T09:00:00,BMFBOVESPA:ITUB4,0.63294691 +37726,2003-12-02T09:00:00,BMFBOVESPA:ITUB4,0.63027612 +37727,2003-12-03T09:00:00,BMFBOVESPA:ITUB4,0.6454103 +37728,2003-12-04T09:00:00,BMFBOVESPA:ITUB4,0.64451978 +37729,2003-12-05T09:00:00,BMFBOVESPA:ITUB4,0.6694458 +37730,2003-12-08T09:00:00,BMFBOVESPA:ITUB4,0.65876344 +37731,2003-12-09T09:00:00,BMFBOVESPA:ITUB4,0.67033632 +37732,2003-12-10T09:00:00,BMFBOVESPA:ITUB4,0.67033632 +37733,2003-12-11T09:00:00,BMFBOVESPA:ITUB4,0.70060389 +37734,2003-12-12T09:00:00,BMFBOVESPA:ITUB4,0.69526233 +37735,2003-12-15T09:00:00,BMFBOVESPA:ITUB4,0.68725 +37736,2003-12-16T09:00:00,BMFBOVESPA:ITUB4,0.67923841 +37737,2003-12-17T09:00:00,BMFBOVESPA:ITUB4,0.69615285 +37738,2003-12-18T09:00:00,BMFBOVESPA:ITUB4,0.71840809 +37739,2003-12-19T09:00:00,BMFBOVESPA:ITUB4,0.72374965 +37740,2003-12-22T09:00:00,BMFBOVESPA:ITUB4,0.73087147 +37741,2003-12-23T09:00:00,BMFBOVESPA:ITUB4,0.74155384 +37742,2003-12-26T09:00:00,BMFBOVESPA:ITUB4,0.73087147 +37743,2003-12-29T09:00:00,BMFBOVESPA:ITUB4,0.74422462 +37744,2003-12-30T09:00:00,BMFBOVESPA:ITUB4,0.74155384 +37745,2004-01-02T09:00:00,BMFBOVESPA:ITUB4,0.73799255 +37746,2004-01-05T09:00:00,BMFBOVESPA:ITUB4,0.78962562 +37747,2004-01-06T09:00:00,BMFBOVESPA:ITUB4,0.79140588 +37748,2004-01-07T09:00:00,BMFBOVESPA:ITUB4,0.80030798 +37749,2004-01-08T09:00:00,BMFBOVESPA:ITUB4,0.802089 +37750,2004-01-09T09:00:00,BMFBOVESPA:ITUB4,0.79229639 +37751,2004-01-12T09:00:00,BMFBOVESPA:ITUB4,0.79674744 +37752,2004-01-13T09:00:00,BMFBOVESPA:ITUB4,0.81010058 +37753,2004-01-14T09:00:00,BMFBOVESPA:ITUB4,0.78606508 +37754,2004-01-15T09:00:00,BMFBOVESPA:ITUB4,0.75846828 +37755,2004-01-16T09:00:00,BMFBOVESPA:ITUB4,0.7468954 +37756,2004-01-19T09:00:00,BMFBOVESPA:ITUB4,0.75401723 +37757,2004-01-20T09:00:00,BMFBOVESPA:ITUB4,0.75045594 +37758,2004-01-21T09:00:00,BMFBOVESPA:ITUB4,0.73888306 +37759,2004-01-22T09:00:00,BMFBOVESPA:ITUB4,0.75935803 +37760,2004-01-23T09:00:00,BMFBOVESPA:ITUB4,0.7887351 +37761,2004-01-26T09:00:00,BMFBOVESPA:ITUB4,0.80475978 +37762,2004-01-27T09:00:00,BMFBOVESPA:ITUB4,0.79674744 +37763,2004-01-28T09:00:00,BMFBOVESPA:ITUB4,0.77004115 +37764,2004-01-29T09:00:00,BMFBOVESPA:ITUB4,0.72552991 +37765,2004-01-30T09:00:00,BMFBOVESPA:ITUB4,0.73621228 +37766,2004-02-02T09:00:00,BMFBOVESPA:ITUB4,0.74155384 +37767,2004-02-03T09:00:00,BMFBOVESPA:ITUB4,0.75757776 +37768,2004-02-04T09:00:00,BMFBOVESPA:ITUB4,0.7468954 +37769,2004-02-05T09:00:00,BMFBOVESPA:ITUB4,0.7282007 +37770,2004-02-06T09:00:00,BMFBOVESPA:ITUB4,0.75401723 +37771,2004-02-09T09:00:00,BMFBOVESPA:ITUB4,0.75312672 +37772,2004-02-10T09:00:00,BMFBOVESPA:ITUB4,0.75045594 +37773,2004-02-11T09:00:00,BMFBOVESPA:ITUB4,0.79051612 +37774,2004-02-12T09:00:00,BMFBOVESPA:ITUB4,0.76559011 +37775,2004-02-13T09:00:00,BMFBOVESPA:ITUB4,0.75490698 +37776,2004-02-16T10:00:00,BMFBOVESPA:ITUB4,0.7468954 +37777,2004-02-17T10:00:00,BMFBOVESPA:ITUB4,0.75223621 +37778,2004-02-18T10:00:00,BMFBOVESPA:ITUB4,0.77360169 +37779,2004-02-19T10:00:00,BMFBOVESPA:ITUB4,0.73888306 +37780,2004-02-20T10:00:00,BMFBOVESPA:ITUB4,0.73621228 +37781,2004-02-25T10:00:00,BMFBOVESPA:ITUB4,0.73799255 +37782,2004-02-26T10:00:00,BMFBOVESPA:ITUB4,0.72463941 +37783,2004-02-27T10:00:00,BMFBOVESPA:ITUB4,0.74155384 +37784,2004-03-01T10:00:00,BMFBOVESPA:ITUB4,0.76559011 +37785,2004-03-02T10:00:00,BMFBOVESPA:ITUB4,0.76024854 +37786,2004-03-03T10:00:00,BMFBOVESPA:ITUB4,0.76826013 +37787,2004-03-04T10:00:00,BMFBOVESPA:ITUB4,0.75935803 +37788,2004-03-05T10:00:00,BMFBOVESPA:ITUB4,0.7611383 +37789,2004-03-08T10:00:00,BMFBOVESPA:ITUB4,0.75757776 +37790,2004-03-09T10:00:00,BMFBOVESPA:ITUB4,0.75490698 +37791,2004-03-10T10:00:00,BMFBOVESPA:ITUB4,0.7335415 +37792,2004-03-11T10:00:00,BMFBOVESPA:ITUB4,0.70683521 +37793,2004-03-12T10:00:00,BMFBOVESPA:ITUB4,0.72285914 +37794,2004-03-15T10:00:00,BMFBOVESPA:ITUB4,0.71217677 +37795,2004-03-16T10:00:00,BMFBOVESPA:ITUB4,0.71217677 +37796,2004-03-17T10:00:00,BMFBOVESPA:ITUB4,0.72196862 +37797,2004-03-18T10:00:00,BMFBOVESPA:ITUB4,0.72463941 +37798,2004-03-19T10:00:00,BMFBOVESPA:ITUB4,0.72196862 +37799,2004-03-22T10:00:00,BMFBOVESPA:ITUB4,0.71306653 +37800,2004-03-23T10:00:00,BMFBOVESPA:ITUB4,0.70060389 +37801,2004-03-24T10:00:00,BMFBOVESPA:ITUB4,0.68546973 +37802,2004-03-25T10:00:00,BMFBOVESPA:ITUB4,0.67122607 +37803,2004-03-26T10:00:00,BMFBOVESPA:ITUB4,0.67923841 +37804,2004-03-29T10:00:00,BMFBOVESPA:ITUB4,0.70060389 +37805,2004-03-30T10:00:00,BMFBOVESPA:ITUB4,0.72196862 +37806,2004-03-31T10:00:00,BMFBOVESPA:ITUB4,0.71573731 +37807,2004-04-01T10:00:00,BMFBOVESPA:ITUB4,0.75102614 +37808,2004-04-02T10:00:00,BMFBOVESPA:ITUB4,0.76369398 +37809,2004-04-05T10:00:00,BMFBOVESPA:ITUB4,0.76369398 +37810,2004-04-06T10:00:00,BMFBOVESPA:ITUB4,0.76459888 +37811,2004-04-07T10:00:00,BMFBOVESPA:ITUB4,0.75555064 +37812,2004-04-08T10:00:00,BMFBOVESPA:ITUB4,0.7474073 +37813,2004-04-12T10:00:00,BMFBOVESPA:ITUB4,0.75374084 +37814,2004-04-13T10:00:00,BMFBOVESPA:ITUB4,0.7474073 +37815,2004-04-14T10:00:00,BMFBOVESPA:ITUB4,0.74016809 +37816,2004-04-15T10:00:00,BMFBOVESPA:ITUB4,0.72207085 +37817,2004-04-16T10:00:00,BMFBOVESPA:ITUB4,0.72297575 +37818,2004-04-19T10:00:00,BMFBOVESPA:ITUB4,0.72569045 +37819,2004-04-20T10:00:00,BMFBOVESPA:ITUB4,0.70759396 +37820,2004-04-22T10:00:00,BMFBOVESPA:ITUB4,0.69402046 +37821,2004-04-23T10:00:00,BMFBOVESPA:ITUB4,0.69583026 +37822,2004-04-26T10:00:00,BMFBOVESPA:ITUB4,0.68135262 +37823,2004-04-27T10:00:00,BMFBOVESPA:ITUB4,0.67320928 +37824,2004-04-28T10:00:00,BMFBOVESPA:ITUB4,0.6505883 +37825,2004-04-29T10:00:00,BMFBOVESPA:ITUB4,0.62434695 +37826,2004-04-30T10:00:00,BMFBOVESPA:ITUB4,0.62706165 +37827,2004-05-03T10:00:00,BMFBOVESPA:ITUB4,0.64919346 +37828,2004-05-04T10:00:00,BMFBOVESPA:ITUB4,0.66025898 +37829,2004-05-05T10:00:00,BMFBOVESPA:ITUB4,0.66025898 +37830,2004-05-06T10:00:00,BMFBOVESPA:ITUB4,0.64089412 +37831,2004-05-07T10:00:00,BMFBOVESPA:ITUB4,0.63167247 +37832,2004-05-10T10:00:00,BMFBOVESPA:ITUB4,0.61230761 +37833,2004-05-11T10:00:00,BMFBOVESPA:ITUB4,0.64458264 +37834,2004-05-12T10:00:00,BMFBOVESPA:ITUB4,0.62890628 +37835,2004-05-13T10:00:00,BMFBOVESPA:ITUB4,0.6399718 +37836,2004-05-14T10:00:00,BMFBOVESPA:ITUB4,0.64550495 +37837,2004-05-17T10:00:00,BMFBOVESPA:ITUB4,0.63720561 +37838,2004-05-18T10:00:00,BMFBOVESPA:ITUB4,0.65657048 +37839,2004-05-19T10:00:00,BMFBOVESPA:ITUB4,0.68515699 +37840,2004-05-20T10:00:00,BMFBOVESPA:ITUB4,0.67501378 +37841,2004-05-21T10:00:00,BMFBOVESPA:ITUB4,0.67316915 +37842,2004-05-24T10:00:00,BMFBOVESPA:ITUB4,0.67685766 +37843,2004-05-25T10:00:00,BMFBOVESPA:ITUB4,0.69714483 +37844,2004-05-26T10:00:00,BMFBOVESPA:ITUB4,0.7045226 +37845,2004-05-27T10:00:00,BMFBOVESPA:ITUB4,0.71927664 +37846,2004-05-28T10:00:00,BMFBOVESPA:ITUB4,0.71927664 +37847,2004-05-31T10:00:00,BMFBOVESPA:ITUB4,0.71927664 +37848,2004-06-01T10:00:00,BMFBOVESPA:ITUB4,0.7447297 +37849,2004-06-02T10:00:00,BMFBOVESPA:ITUB4,0.74850075 +37850,2004-06-03T10:00:00,BMFBOVESPA:ITUB4,0.73907388 +37851,2004-06-04T10:00:00,BMFBOVESPA:ITUB4,0.74567246 +37852,2004-06-07T10:00:00,BMFBOVESPA:ITUB4,0.77772409 +37853,2004-06-08T10:00:00,BMFBOVESPA:ITUB4,0.76829724 +37854,2004-06-09T10:00:00,BMFBOVESPA:ITUB4,0.75415656 +37855,2004-06-11T10:00:00,BMFBOVESPA:ITUB4,0.7447297 +37856,2004-06-14T10:00:00,BMFBOVESPA:ITUB4,0.73058902 +37857,2004-06-15T10:00:00,BMFBOVESPA:ITUB4,0.74944351 +37858,2004-06-16T10:00:00,BMFBOVESPA:ITUB4,0.76075513 +37859,2004-06-17T10:00:00,BMFBOVESPA:ITUB4,0.74755798 +37860,2004-06-18T10:00:00,BMFBOVESPA:ITUB4,0.74190141 +37861,2004-06-21T10:00:00,BMFBOVESPA:ITUB4,0.75038552 +37862,2004-06-22T10:00:00,BMFBOVESPA:ITUB4,0.73907388 +37863,2004-06-23T10:00:00,BMFBOVESPA:ITUB4,0.74755798 +37864,2004-06-24T10:00:00,BMFBOVESPA:ITUB4,0.75415656 +37865,2004-06-25T10:00:00,BMFBOVESPA:ITUB4,0.76641171 +37866,2004-06-28T10:00:00,BMFBOVESPA:ITUB4,0.76924 +37867,2004-06-29T10:00:00,BMFBOVESPA:ITUB4,0.80129163 +37868,2004-06-30T10:00:00,BMFBOVESPA:ITUB4,0.80883297 +37869,2004-07-01T10:00:00,BMFBOVESPA:ITUB4,0.84538033 +37870,2004-07-02T10:00:00,BMFBOVESPA:ITUB4,0.82518326 +37871,2004-07-05T10:00:00,BMFBOVESPA:ITUB4,0.82903003 +37872,2004-07-06T10:00:00,BMFBOVESPA:ITUB4,0.80883372 +37873,2004-07-07T10:00:00,BMFBOVESPA:ITUB4,0.80017773 +37874,2004-07-08T10:00:00,BMFBOVESPA:ITUB4,0.79440682 +37875,2004-07-12T10:00:00,BMFBOVESPA:ITUB4,0.81748896 +37876,2004-07-13T10:00:00,BMFBOVESPA:ITUB4,0.82614496 +37877,2004-07-14T10:00:00,BMFBOVESPA:ITUB4,0.82518326 +37878,2004-07-15T10:00:00,BMFBOVESPA:ITUB4,0.82999173 +37879,2004-07-16T10:00:00,BMFBOVESPA:ITUB4,0.84249449 +37880,2004-07-19T10:00:00,BMFBOVESPA:ITUB4,0.83095342 +37881,2004-07-20T10:00:00,BMFBOVESPA:ITUB4,0.83480095 +37882,2004-07-21T10:00:00,BMFBOVESPA:ITUB4,0.8117188 +37883,2004-07-22T10:00:00,BMFBOVESPA:ITUB4,0.79152174 +37884,2004-07-23T10:00:00,BMFBOVESPA:ITUB4,0.79440682 +37885,2004-07-26T10:00:00,BMFBOVESPA:ITUB4,0.77709559 +37886,2004-07-27T10:00:00,BMFBOVESPA:ITUB4,0.81748896 +37887,2004-07-28T10:00:00,BMFBOVESPA:ITUB4,0.80787128 +37888,2004-07-29T10:00:00,BMFBOVESPA:ITUB4,0.80594789 +37889,2004-07-30T10:00:00,BMFBOVESPA:ITUB4,0.80883372 +37890,2004-08-02T10:00:00,BMFBOVESPA:ITUB4,0.82846514 +37891,2004-08-03T10:00:00,BMFBOVESPA:ITUB4,0.82748375 +37892,2004-08-04T10:00:00,BMFBOVESPA:ITUB4,0.8392626 +37893,2004-08-05T10:00:00,BMFBOVESPA:ITUB4,0.80490668 +37894,2004-08-06T10:00:00,BMFBOVESPA:ITUB4,0.82552024 +37895,2004-08-09T10:00:00,BMFBOVESPA:ITUB4,0.82846514 +37896,2004-08-10T10:00:00,BMFBOVESPA:ITUB4,0.84417102 +37897,2004-08-11T10:00:00,BMFBOVESPA:ITUB4,0.82650237 +37898,2004-08-12T10:00:00,BMFBOVESPA:ITUB4,0.83337356 +37899,2004-08-13T10:00:00,BMFBOVESPA:ITUB4,0.83435493 +37900,2004-08-16T10:00:00,BMFBOVESPA:ITUB4,0.84024474 +37901,2004-08-17T10:00:00,BMFBOVESPA:ITUB4,0.86576594 +37902,2004-08-18T10:00:00,BMFBOVESPA:ITUB4,0.89619558 +37903,2004-08-19T10:00:00,BMFBOVESPA:ITUB4,0.91680837 +37904,2004-08-20T10:00:00,BMFBOVESPA:ITUB4,0.9207354 +37905,2004-08-23T10:00:00,BMFBOVESPA:ITUB4,0.90208462 +37906,2004-08-24T10:00:00,BMFBOVESPA:ITUB4,0.91091932 +37907,2004-08-25T10:00:00,BMFBOVESPA:ITUB4,0.91288208 +37908,2004-08-26T10:00:00,BMFBOVESPA:ITUB4,0.88736087 +37909,2004-08-27T10:00:00,BMFBOVESPA:ITUB4,0.89030578 +37910,2004-08-30T10:00:00,BMFBOVESPA:ITUB4,0.8893244 +37911,2004-08-31T10:00:00,BMFBOVESPA:ITUB4,0.87558203 +37912,2004-09-01T10:00:00,BMFBOVESPA:ITUB4,0.89059126 +37913,2004-09-02T10:00:00,BMFBOVESPA:ITUB4,0.90259954 +37914,2004-09-03T10:00:00,BMFBOVESPA:ITUB4,0.88558818 +37915,2004-09-06T10:00:00,BMFBOVESPA:ITUB4,0.88458787 +37916,2004-09-08T10:00:00,BMFBOVESPA:ITUB4,0.89959709 +37917,2004-09-09T10:00:00,BMFBOVESPA:ITUB4,0.90059816 +37918,2004-09-10T10:00:00,BMFBOVESPA:ITUB4,0.89959709 +37919,2004-09-13T10:00:00,BMFBOVESPA:ITUB4,0.90760261 +37920,2004-09-14T10:00:00,BMFBOVESPA:ITUB4,0.92161229 +37921,2004-09-15T10:00:00,BMFBOVESPA:ITUB4,0.91760952 +37922,2004-09-16T10:00:00,BMFBOVESPA:ITUB4,0.9456281 +37923,2004-09-17T10:00:00,BMFBOVESPA:ITUB4,0.96564117 +37924,2004-09-20T10:00:00,BMFBOVESPA:ITUB4,0.96564117 +37925,2004-09-21T10:00:00,BMFBOVESPA:ITUB4,0.96263947 +37926,2004-09-22T10:00:00,BMFBOVESPA:ITUB4,0.95563501 +37927,2004-09-23T10:00:00,BMFBOVESPA:ITUB4,0.93962396 +37928,2004-09-24T10:00:00,BMFBOVESPA:ITUB4,0.94262566 +37929,2004-09-27T10:00:00,BMFBOVESPA:ITUB4,0.95363363 +37930,2004-09-28T10:00:00,BMFBOVESPA:ITUB4,0.95363363 +37931,2004-09-29T10:00:00,BMFBOVESPA:ITUB4,0.95063119 +37932,2004-09-30T10:00:00,BMFBOVESPA:ITUB4,0.95463394 +37933,2004-10-01T10:00:00,BMFBOVESPA:ITUB4,1.01168808 +37934,2004-10-04T10:00:00,BMFBOVESPA:ITUB4,1.00965035 +37935,2004-10-05T10:00:00,BMFBOVESPA:ITUB4,1.00863187 +37936,2004-10-06T10:00:00,BMFBOVESPA:ITUB4,1.02289521 +37937,2004-10-07T10:00:00,BMFBOVESPA:ITUB4,1.00863187 +37938,2004-10-08T10:00:00,BMFBOVESPA:ITUB4,1.02595142 +37939,2004-10-11T10:00:00,BMFBOVESPA:ITUB4,1.0330831 +37940,2004-10-13T10:00:00,BMFBOVESPA:ITUB4,1.02085748 +37941,2004-10-14T10:00:00,BMFBOVESPA:ITUB4,0.99538701 +37942,2004-10-15T10:00:00,BMFBOVESPA:ITUB4,1.00455641 +37943,2004-10-18T10:00:00,BMFBOVESPA:ITUB4,0.99844322 +37944,2004-10-19T10:00:00,BMFBOVESPA:ITUB4,1.0055749 +37945,2004-10-20T10:00:00,BMFBOVESPA:ITUB4,1.01066959 +37946,2004-10-21T10:00:00,BMFBOVESPA:ITUB4,1.05244115 +37947,2004-10-22T10:00:00,BMFBOVESPA:ITUB4,1.0514219 +37948,2004-10-25T10:00:00,BMFBOVESPA:ITUB4,1.03919629 +37949,2004-10-26T10:00:00,BMFBOVESPA:ITUB4,1.04021477 +37950,2004-10-27T10:00:00,BMFBOVESPA:ITUB4,1.0514219 +37951,2004-10-28T10:00:00,BMFBOVESPA:ITUB4,1.06161055 +37952,2004-10-29T10:00:00,BMFBOVESPA:ITUB4,1.0605913 +37953,2004-11-01T10:00:00,BMFBOVESPA:ITUB4,1.07198396 +37954,2004-11-03T09:00:00,BMFBOVESPA:ITUB4,1.06577006 +37955,2004-11-04T09:00:00,BMFBOVESPA:ITUB4,1.07198396 +37956,2004-11-05T09:00:00,BMFBOVESPA:ITUB4,1.06162645 +37957,2004-11-08T09:00:00,BMFBOVESPA:ITUB4,1.03780524 +37958,2004-11-09T09:00:00,BMFBOVESPA:ITUB4,1.05644845 +37959,2004-11-10T09:00:00,BMFBOVESPA:ITUB4,1.08441327 +37960,2004-11-11T09:00:00,BMFBOVESPA:ITUB4,1.07716271 +37961,2004-11-12T09:00:00,BMFBOVESPA:ITUB4,1.08130556 +37962,2004-11-16T09:00:00,BMFBOVESPA:ITUB4,1.06266235 +37963,2004-11-17T09:00:00,BMFBOVESPA:ITUB4,1.06887701 +37964,2004-11-18T09:00:00,BMFBOVESPA:ITUB4,1.05334075 +37965,2004-11-19T09:00:00,BMFBOVESPA:ITUB4,1.05644845 +37966,2004-11-22T09:00:00,BMFBOVESPA:ITUB4,1.05334075 +37967,2004-11-23T09:00:00,BMFBOVESPA:ITUB4,1.03262649 +37968,2004-11-24T09:00:00,BMFBOVESPA:ITUB4,1.04919789 +37969,2004-11-25T09:00:00,BMFBOVESPA:ITUB4,1.04712685 +37970,2004-11-26T09:00:00,BMFBOVESPA:ITUB4,1.06887701 +37971,2004-11-29T09:00:00,BMFBOVESPA:ITUB4,1.08441327 +37972,2004-11-30T09:00:00,BMFBOVESPA:ITUB4,1.10305648 +37973,2004-12-01T09:00:00,BMFBOVESPA:ITUB4,1.14410411 +37974,2004-12-02T09:00:00,BMFBOVESPA:ITUB4,1.17883789 +37975,2004-12-03T09:00:00,BMFBOVESPA:ITUB4,1.18620582 +37976,2004-12-06T09:00:00,BMFBOVESPA:ITUB4,1.21041398 +37977,2004-12-07T09:00:00,BMFBOVESPA:ITUB4,1.1893635 +37978,2004-12-08T09:00:00,BMFBOVESPA:ITUB4,1.19146862 +37979,2004-12-09T09:00:00,BMFBOVESPA:ITUB4,1.19462631 +37980,2004-12-10T09:00:00,BMFBOVESPA:ITUB4,1.2356747 +37981,2004-12-13T09:00:00,BMFBOVESPA:ITUB4,1.25777848 +37982,2004-12-14T09:00:00,BMFBOVESPA:ITUB4,1.2640931 +37983,2004-12-15T09:00:00,BMFBOVESPA:ITUB4,1.25777848 +37984,2004-12-16T09:00:00,BMFBOVESPA:ITUB4,1.25777848 +37985,2004-12-17T09:00:00,BMFBOVESPA:ITUB4,1.2409375 +37986,2004-12-20T09:00:00,BMFBOVESPA:ITUB4,1.22093959 +37987,2004-12-21T09:00:00,BMFBOVESPA:ITUB4,1.2356747 +37988,2004-12-22T09:00:00,BMFBOVESPA:ITUB4,1.26304054 +37989,2004-12-23T09:00:00,BMFBOVESPA:ITUB4,1.28619689 +37990,2004-12-27T09:00:00,BMFBOVESPA:ITUB4,1.28198664 +37991,2004-12-28T09:00:00,BMFBOVESPA:ITUB4,1.29566919 +37992,2004-12-29T09:00:00,BMFBOVESPA:ITUB4,1.28830126 +37993,2004-12-30T09:00:00,BMFBOVESPA:ITUB4,1.27882896 +37994,2005-01-03T09:00:00,BMFBOVESPA:ITUB4,1.32686515 +37995,2005-01-04T09:00:00,BMFBOVESPA:ITUB4,1.31085333 +37996,2005-01-05T09:00:00,BMFBOVESPA:ITUB4,1.29804389 +37997,2005-01-06T09:00:00,BMFBOVESPA:ITUB4,1.28203132 +37998,2005-01-07T09:00:00,BMFBOVESPA:ITUB4,1.27989666 +37999,2005-01-10T09:00:00,BMFBOVESPA:ITUB4,1.28843604 +38000,2005-01-11T09:00:00,BMFBOVESPA:ITUB4,1.27135653 +38001,2005-01-12T09:00:00,BMFBOVESPA:ITUB4,1.25214236 +38002,2005-01-13T09:00:00,BMFBOVESPA:ITUB4,1.28843604 +38003,2005-01-14T09:00:00,BMFBOVESPA:ITUB4,1.29484153 +38004,2005-01-17T09:00:00,BMFBOVESPA:ITUB4,1.2756266 +38005,2005-01-18T09:00:00,BMFBOVESPA:ITUB4,1.2756266 +38006,2005-01-19T09:00:00,BMFBOVESPA:ITUB4,1.29804389 +38007,2005-01-20T09:00:00,BMFBOVESPA:ITUB4,1.2756266 +38008,2005-01-21T09:00:00,BMFBOVESPA:ITUB4,1.26708722 +38009,2005-01-24T09:00:00,BMFBOVESPA:ITUB4,1.27135653 +38010,2005-01-26T09:00:00,BMFBOVESPA:ITUB4,1.24894 +38011,2005-01-27T09:00:00,BMFBOVESPA:ITUB4,1.22972583 +38012,2005-01-28T09:00:00,BMFBOVESPA:ITUB4,1.23292819 +38013,2005-01-31T09:00:00,BMFBOVESPA:ITUB4,1.26388486 +38014,2005-02-01T09:00:00,BMFBOVESPA:ITUB4,1.31478643 +38015,2005-02-02T09:00:00,BMFBOVESPA:ITUB4,1.35052581 +38016,2005-02-03T09:00:00,BMFBOVESPA:ITUB4,1.39601314 +38017,2005-02-04T09:00:00,BMFBOVESPA:ITUB4,1.44583186 +38018,2005-02-09T09:00:00,BMFBOVESPA:ITUB4,1.43283537 +38019,2005-02-10T09:00:00,BMFBOVESPA:ITUB4,1.42958682 +38020,2005-02-11T09:00:00,BMFBOVESPA:ITUB4,1.42958682 +38021,2005-02-14T09:00:00,BMFBOVESPA:ITUB4,1.47940554 +38022,2005-02-15T09:00:00,BMFBOVESPA:ITUB4,1.49565058 +38023,2005-02-16T09:00:00,BMFBOVESPA:ITUB4,1.46640906 +38024,2005-02-17T09:00:00,BMFBOVESPA:ITUB4,1.47615623 +38025,2005-02-18T09:00:00,BMFBOVESPA:ITUB4,1.42850321 +38026,2005-02-21T10:00:00,BMFBOVESPA:ITUB4,1.4230882 +38027,2005-02-22T10:00:00,BMFBOVESPA:ITUB4,1.45774474 +38028,2005-02-23T10:00:00,BMFBOVESPA:ITUB4,1.45882835 +38029,2005-02-24T10:00:00,BMFBOVESPA:ITUB4,1.53139072 +38030,2005-02-25T10:00:00,BMFBOVESPA:ITUB4,1.51189562 +38031,2005-02-28T10:00:00,BMFBOVESPA:ITUB4,1.4859034 +38032,2005-03-01T10:00:00,BMFBOVESPA:ITUB4,1.51441571 +38033,2005-03-02T10:00:00,BMFBOVESPA:ITUB4,1.53196168 +38034,2005-03-03T10:00:00,BMFBOVESPA:ITUB4,1.58788829 +38035,2005-03-04T10:00:00,BMFBOVESPA:ITUB4,1.6251732 +38036,2005-03-07T10:00:00,BMFBOVESPA:ITUB4,1.63065636 +38037,2005-03-08T10:00:00,BMFBOVESPA:ITUB4,1.62626969 +38038,2005-03-09T10:00:00,BMFBOVESPA:ITUB4,1.5999511 +38039,2005-03-10T10:00:00,BMFBOVESPA:ITUB4,1.59117849 +38040,2005-03-11T10:00:00,BMFBOVESPA:ITUB4,1.58350236 +38041,2005-03-14T10:00:00,BMFBOVESPA:ITUB4,1.56047323 +38042,2005-03-15T10:00:00,BMFBOVESPA:ITUB4,1.54512098 +38043,2005-03-16T10:00:00,BMFBOVESPA:ITUB4,1.5692466 +38044,2005-03-17T10:00:00,BMFBOVESPA:ITUB4,1.58350236 +38045,2005-03-18T10:00:00,BMFBOVESPA:ITUB4,1.53963781 +38046,2005-03-21T10:00:00,BMFBOVESPA:ITUB4,1.48919361 +38047,2005-03-22T10:00:00,BMFBOVESPA:ITUB4,1.46835819 +38048,2005-03-23T10:00:00,BMFBOVESPA:ITUB4,1.42668735 +38049,2005-03-24T10:00:00,BMFBOVESPA:ITUB4,1.48919361 +38050,2005-03-28T10:00:00,BMFBOVESPA:ITUB4,1.45300593 +38051,2005-03-29T10:00:00,BMFBOVESPA:ITUB4,1.42120419 +38052,2005-03-30T10:00:00,BMFBOVESPA:ITUB4,1.44532981 +38053,2005-03-31T10:00:00,BMFBOVESPA:ITUB4,1.46506874 +38054,2005-04-01T10:00:00,BMFBOVESPA:ITUB4,1.48173026 +38055,2005-04-04T10:00:00,BMFBOVESPA:ITUB4,1.46395864 +38056,2005-04-05T10:00:00,BMFBOVESPA:ITUB4,1.46284776 +38057,2005-04-06T10:00:00,BMFBOVESPA:ITUB4,1.46062603 +38058,2005-04-07T10:00:00,BMFBOVESPA:ITUB4,1.46729049 +38059,2005-04-08T10:00:00,BMFBOVESPA:ITUB4,1.45729418 +38060,2005-04-11T10:00:00,BMFBOVESPA:ITUB4,1.47062309 +38061,2005-04-12T10:00:00,BMFBOVESPA:ITUB4,1.45951516 +38062,2005-04-13T10:00:00,BMFBOVESPA:ITUB4,1.46062603 +38063,2005-04-14T10:00:00,BMFBOVESPA:ITUB4,1.42619288 +38064,2005-04-15T10:00:00,BMFBOVESPA:ITUB4,1.40286766 +38065,2005-04-18T10:00:00,BMFBOVESPA:ITUB4,1.41952842 +38066,2005-04-19T10:00:00,BMFBOVESPA:ITUB4,1.45396157 +38067,2005-04-20T10:00:00,BMFBOVESPA:ITUB4,1.42175015 +38068,2005-04-22T10:00:00,BMFBOVESPA:ITUB4,1.4339682 +38069,2005-04-25T10:00:00,BMFBOVESPA:ITUB4,1.47395493 +38070,2005-04-26T10:00:00,BMFBOVESPA:ITUB4,1.51505254 +38071,2005-04-27T10:00:00,BMFBOVESPA:ITUB4,1.53948864 +38072,2005-04-28T10:00:00,BMFBOVESPA:ITUB4,1.45951516 +38073,2005-04-29T10:00:00,BMFBOVESPA:ITUB4,1.50838809 +38074,2005-05-02T10:00:00,BMFBOVESPA:ITUB4,1.53200863 +38075,2005-05-03T10:00:00,BMFBOVESPA:ITUB4,1.49488956 +38076,2005-05-04T10:00:00,BMFBOVESPA:ITUB4,1.55900419 +38077,2005-05-05T10:00:00,BMFBOVESPA:ITUB4,1.5387579 +38078,2005-05-06T10:00:00,BMFBOVESPA:ITUB4,1.53200863 +38079,2005-05-09T10:00:00,BMFBOVESPA:ITUB4,1.52863437 +38080,2005-05-10T10:00:00,BMFBOVESPA:ITUB4,1.47576777 +38081,2005-05-11T10:00:00,BMFBOVESPA:ITUB4,1.46226999 +38082,2005-05-12T10:00:00,BMFBOVESPA:ITUB4,1.42402566 +38083,2005-05-13T10:00:00,BMFBOVESPA:ITUB4,1.44202295 +38084,2005-05-16T10:00:00,BMFBOVESPA:ITUB4,1.46226999 +38085,2005-05-17T10:00:00,BMFBOVESPA:ITUB4,1.4690185 +38086,2005-05-18T10:00:00,BMFBOVESPA:ITUB4,1.47914203 +38087,2005-05-19T10:00:00,BMFBOVESPA:ITUB4,1.47801752 +38088,2005-05-20T10:00:00,BMFBOVESPA:ITUB4,1.4690185 +38089,2005-05-23T10:00:00,BMFBOVESPA:ITUB4,1.45214647 +38090,2005-05-24T10:00:00,BMFBOVESPA:ITUB4,1.44877146 +38091,2005-05-25T10:00:00,BMFBOVESPA:ITUB4,1.45214647 +38092,2005-05-27T10:00:00,BMFBOVESPA:ITUB4,1.46226999 +38093,2005-05-30T10:00:00,BMFBOVESPA:ITUB4,1.47464251 +38094,2005-05-31T10:00:00,BMFBOVESPA:ITUB4,1.46564425 +38095,2005-06-01T10:00:00,BMFBOVESPA:ITUB4,1.53309603 +38096,2005-06-02T10:00:00,BMFBOVESPA:ITUB4,1.61655356 +38097,2005-06-03T10:00:00,BMFBOVESPA:ITUB4,1.61426669 +38098,2005-06-06T10:00:00,BMFBOVESPA:ITUB4,1.59597484 +38099,2005-06-07T10:00:00,BMFBOVESPA:ITUB4,1.5639641 +38100,2005-06-08T10:00:00,BMFBOVESPA:ITUB4,1.5662502 +38101,2005-06-09T10:00:00,BMFBOVESPA:ITUB4,1.55710427 +38102,2005-06-10T10:00:00,BMFBOVESPA:ITUB4,1.55367474 +38103,2005-06-13T10:00:00,BMFBOVESPA:ITUB4,1.54795835 +38104,2005-06-14T10:00:00,BMFBOVESPA:ITUB4,1.55710427 +38105,2005-06-15T10:00:00,BMFBOVESPA:ITUB4,1.53423945 +38106,2005-06-16T10:00:00,BMFBOVESPA:ITUB4,1.52966649 +38107,2005-06-17T10:00:00,BMFBOVESPA:ITUB4,1.54224271 +38108,2005-06-20T10:00:00,BMFBOVESPA:ITUB4,1.53652632 +38109,2005-06-21T10:00:00,BMFBOVESPA:ITUB4,1.51480417 +38110,2005-06-22T10:00:00,BMFBOVESPA:ITUB4,1.52052057 +38111,2005-06-23T10:00:00,BMFBOVESPA:ITUB4,1.48393686 +38112,2005-06-24T10:00:00,BMFBOVESPA:ITUB4,1.48622296 +38113,2005-06-27T10:00:00,BMFBOVESPA:ITUB4,1.51137464 +38114,2005-06-28T10:00:00,BMFBOVESPA:ITUB4,1.53652632 +38115,2005-06-29T10:00:00,BMFBOVESPA:ITUB4,1.52166399 +38116,2005-06-30T10:00:00,BMFBOVESPA:ITUB4,1.51823446 +38117,2005-07-01T10:00:00,BMFBOVESPA:ITUB4,1.56818343 +38118,2005-07-04T10:00:00,BMFBOVESPA:ITUB4,1.55424418 +38119,2005-07-05T10:00:00,BMFBOVESPA:ITUB4,1.55424418 +38120,2005-07-06T10:00:00,BMFBOVESPA:ITUB4,1.52984975 +38121,2005-07-07T10:00:00,BMFBOVESPA:ITUB4,1.5600522 +38122,2005-07-08T10:00:00,BMFBOVESPA:ITUB4,1.56818343 +38123,2005-07-11T10:00:00,BMFBOVESPA:ITUB4,1.58096107 +38124,2005-07-12T10:00:00,BMFBOVESPA:ITUB4,1.59722352 +38125,2005-07-13T10:00:00,BMFBOVESPA:ITUB4,1.60651636 +38126,2005-07-14T10:00:00,BMFBOVESPA:ITUB4,1.60535475 +38127,2005-07-15T10:00:00,BMFBOVESPA:ITUB4,1.58096107 +38128,2005-07-18T10:00:00,BMFBOVESPA:ITUB4,1.59722352 +38129,2005-07-19T10:00:00,BMFBOVESPA:ITUB4,1.57747626 +38130,2005-07-20T10:00:00,BMFBOVESPA:ITUB4,1.59373872 +38131,2005-07-21T10:00:00,BMFBOVESPA:ITUB4,1.5902539 +38132,2005-07-22T10:00:00,BMFBOVESPA:ITUB4,1.56469862 +38133,2005-07-25T10:00:00,BMFBOVESPA:ITUB4,1.50080965 +38134,2005-07-26T10:00:00,BMFBOVESPA:ITUB4,1.51126408 +38135,2005-07-27T10:00:00,BMFBOVESPA:ITUB4,1.56469862 +38136,2005-07-28T10:00:00,BMFBOVESPA:ITUB4,1.61464759 +38137,2005-07-29T10:00:00,BMFBOVESPA:ITUB4,1.61116277 +38138,2005-08-01T10:00:00,BMFBOVESPA:ITUB4,1.6508345 +38139,2005-08-02T10:00:00,BMFBOVESPA:ITUB4,1.70551318 +38140,2005-08-03T10:00:00,BMFBOVESPA:ITUB4,1.66363107 +38141,2005-08-04T10:00:00,BMFBOVESPA:ITUB4,1.63920029 +38142,2005-08-05T10:00:00,BMFBOVESPA:ITUB4,1.61942273 +38143,2005-08-08T10:00:00,BMFBOVESPA:ITUB4,1.6508345 +38144,2005-08-09T10:00:00,BMFBOVESPA:ITUB4,1.66479495 +38145,2005-08-10T10:00:00,BMFBOVESPA:ITUB4,1.69736908 +38146,2005-08-11T10:00:00,BMFBOVESPA:ITUB4,1.6787554 +38147,2005-08-12T10:00:00,BMFBOVESPA:ITUB4,1.66130483 +38148,2005-08-15T10:00:00,BMFBOVESPA:ITUB4,1.72529074 +38149,2005-08-16T10:00:00,BMFBOVESPA:ITUB4,1.7066763 +38150,2005-08-17T10:00:00,BMFBOVESPA:ITUB4,1.70900329 +38151,2005-08-18T10:00:00,BMFBOVESPA:ITUB4,1.68573563 +38152,2005-08-19T10:00:00,BMFBOVESPA:ITUB4,1.64036417 +38153,2005-08-22T10:00:00,BMFBOVESPA:ITUB4,1.6787554 +38154,2005-08-23T10:00:00,BMFBOVESPA:ITUB4,1.68340863 +38155,2005-08-24T10:00:00,BMFBOVESPA:ITUB4,1.71365652 +38156,2005-08-25T10:00:00,BMFBOVESPA:ITUB4,1.73925119 +38157,2005-08-26T10:00:00,BMFBOVESPA:ITUB4,1.7066763 +38158,2005-08-29T10:00:00,BMFBOVESPA:ITUB4,1.73576107 +38159,2005-08-30T10:00:00,BMFBOVESPA:ITUB4,1.74274129 +38160,2005-08-31T10:00:00,BMFBOVESPA:ITUB4,1.77531542 +38161,2005-09-01T10:00:00,BMFBOVESPA:ITUB4,1.78941142 +38162,2005-09-02T10:00:00,BMFBOVESPA:ITUB4,1.81038163 +38163,2005-09-05T10:00:00,BMFBOVESPA:ITUB4,1.82785642 +38164,2005-09-06T10:00:00,BMFBOVESPA:ITUB4,1.89892023 +38165,2005-09-08T10:00:00,BMFBOVESPA:ITUB4,1.87562075 +38166,2005-09-09T10:00:00,BMFBOVESPA:ITUB4,1.89775483 +38167,2005-09-12T10:00:00,BMFBOVESPA:ITUB4,1.88610548 +38168,2005-09-13T10:00:00,BMFBOVESPA:ITUB4,1.82203099 +38169,2005-09-14T10:00:00,BMFBOVESPA:ITUB4,1.7998969 +38170,2005-09-15T10:00:00,BMFBOVESPA:ITUB4,1.80572158 +38171,2005-09-16T10:00:00,BMFBOVESPA:ITUB4,1.82436101 +38172,2005-09-19T10:00:00,BMFBOVESPA:ITUB4,1.89076552 +38173,2005-09-20T10:00:00,BMFBOVESPA:ITUB4,1.91872429 +38174,2005-09-21T10:00:00,BMFBOVESPA:ITUB4,1.95017922 +38175,2005-09-22T10:00:00,BMFBOVESPA:ITUB4,1.93386981 +38176,2005-09-23T10:00:00,BMFBOVESPA:ITUB4,1.93386981 +38177,2005-09-26T10:00:00,BMFBOVESPA:ITUB4,1.92571436 +38178,2005-09-27T10:00:00,BMFBOVESPA:ITUB4,1.87911541 +38179,2005-09-28T10:00:00,BMFBOVESPA:ITUB4,1.88610548 +38180,2005-09-29T10:00:00,BMFBOVESPA:ITUB4,1.89076552 +38181,2005-09-30T10:00:00,BMFBOVESPA:ITUB4,1.92105431 +38182,2005-10-03T10:00:00,BMFBOVESPA:ITUB4,1.97832728 +38183,2005-10-04T10:00:00,BMFBOVESPA:ITUB4,1.97482809 +38184,2005-10-05T10:00:00,BMFBOVESPA:ITUB4,1.91300486 +38185,2005-10-06T10:00:00,BMFBOVESPA:ITUB4,1.86984605 +38186,2005-10-07T10:00:00,BMFBOVESPA:ITUB4,1.96316283 +38187,2005-10-10T10:00:00,BMFBOVESPA:ITUB4,1.93050162 +38188,2005-10-11T10:00:00,BMFBOVESPA:ITUB4,1.96199668 +38189,2005-10-13T10:00:00,BMFBOVESPA:ITUB4,1.86867915 +38190,2005-10-14T10:00:00,BMFBOVESPA:ITUB4,1.85468159 +38191,2005-10-17T09:00:00,BMFBOVESPA:ITUB4,1.95616443 +38192,2005-10-18T09:00:00,BMFBOVESPA:ITUB4,1.88384361 +38193,2005-10-19T09:00:00,BMFBOVESPA:ITUB4,1.82901954 +38194,2005-10-20T09:00:00,BMFBOVESPA:ITUB4,1.77536238 +38195,2005-10-21T09:00:00,BMFBOVESPA:ITUB4,1.80802283 +38196,2005-10-24T09:00:00,BMFBOVESPA:ITUB4,1.88384361 +38197,2005-10-25T09:00:00,BMFBOVESPA:ITUB4,1.81852118 +38198,2005-10-26T09:00:00,BMFBOVESPA:ITUB4,1.87684445 +38199,2005-10-27T09:00:00,BMFBOVESPA:ITUB4,1.82668649 +38200,2005-10-28T09:00:00,BMFBOVESPA:ITUB4,1.85118239 +38201,2005-10-31T09:00:00,BMFBOVESPA:ITUB4,1.94916528 +38202,2005-11-01T09:00:00,BMFBOVESPA:ITUB4,1.94344282 +38203,2005-11-03T09:00:00,BMFBOVESPA:ITUB4,1.91424446 +38204,2005-11-04T09:00:00,BMFBOVESPA:ITUB4,1.92358803 +38205,2005-11-07T09:00:00,BMFBOVESPA:ITUB4,1.94344282 +38206,2005-11-08T09:00:00,BMFBOVESPA:ITUB4,1.98548849 +38207,2005-11-09T09:00:00,BMFBOVESPA:ITUB4,1.99249597 +38208,2005-11-10T09:00:00,BMFBOVESPA:ITUB4,1.99950422 +38209,2005-11-11T09:00:00,BMFBOVESPA:ITUB4,1.95278639 +38210,2005-11-14T09:00:00,BMFBOVESPA:ITUB4,1.95278639 +38211,2005-11-16T09:00:00,BMFBOVESPA:ITUB4,1.99016065 +38212,2005-11-17T09:00:00,BMFBOVESPA:ITUB4,2.08125948 +38213,2005-11-18T09:00:00,BMFBOVESPA:ITUB4,2.01468685 +38214,2005-11-21T09:00:00,BMFBOVESPA:ITUB4,2.01001544 +38215,2005-11-22T09:00:00,BMFBOVESPA:ITUB4,2.02169434 +38216,2005-11-23T09:00:00,BMFBOVESPA:ITUB4,2.03220633 +38217,2005-11-24T09:00:00,BMFBOVESPA:ITUB4,2.01702294 +38218,2005-11-25T09:00:00,BMFBOVESPA:ITUB4,2.04505363 +38219,2005-11-28T09:00:00,BMFBOVESPA:ITUB4,2.05673328 +38220,2005-11-29T09:00:00,BMFBOVESPA:ITUB4,2.02870258 +38221,2005-11-30T09:00:00,BMFBOVESPA:ITUB4,2.02870258 +38222,2005-12-01T09:00:00,BMFBOVESPA:ITUB4,2.07910134 +38223,2005-12-02T09:00:00,BMFBOVESPA:ITUB4,2.10482701 +38224,2005-12-05T09:00:00,BMFBOVESPA:ITUB4,2.12470604 +38225,2005-12-06T09:00:00,BMFBOVESPA:ITUB4,2.15744752 +38226,2005-12-07T09:00:00,BMFBOVESPA:ITUB4,2.12704514 +38227,2005-12-08T09:00:00,BMFBOVESPA:ITUB4,2.04518994 +38228,2005-12-09T09:00:00,BMFBOVESPA:ITUB4,2.04986815 +38229,2005-12-12T09:00:00,BMFBOVESPA:ITUB4,2.08611716 +38230,2005-12-13T09:00:00,BMFBOVESPA:ITUB4,2.0978112 +38231,2005-12-14T09:00:00,BMFBOVESPA:ITUB4,2.08611716 +38232,2005-12-15T09:00:00,BMFBOVESPA:ITUB4,2.07910134 +38233,2005-12-16T09:00:00,BMFBOVESPA:ITUB4,2.07208553 +38234,2005-12-19T09:00:00,BMFBOVESPA:ITUB4,2.04635987 +38235,2005-12-20T09:00:00,BMFBOVESPA:ITUB4,2.00894017 +38236,2005-12-21T09:00:00,BMFBOVESPA:ITUB4,2.04285159 +38237,2005-12-22T09:00:00,BMFBOVESPA:ITUB4,2.06857725 +38238,2005-12-23T09:00:00,BMFBOVESPA:ITUB4,2.06857725 +38239,2005-12-26T09:00:00,BMFBOVESPA:ITUB4,2.01946427 +38240,2005-12-27T09:00:00,BMFBOVESPA:ITUB4,2.08741507 +38241,2005-12-28T09:00:00,BMFBOVESPA:ITUB4,2.08026295 +38242,2005-12-29T09:00:00,BMFBOVESPA:ITUB4,2.09575984 +38243,2006-01-02T09:00:00,BMFBOVESPA:ITUB4,2.1030422 +38244,2006-01-03T09:00:00,BMFBOVESPA:ITUB4,2.16033259 +38245,2006-01-04T09:00:00,BMFBOVESPA:ITUB4,2.22120397 +38246,2006-01-05T09:00:00,BMFBOVESPA:ITUB4,2.2068808 +38247,2006-01-06T09:00:00,BMFBOVESPA:ITUB4,2.28565557 +38248,2006-01-09T09:00:00,BMFBOVESPA:ITUB4,2.27013975 +38249,2006-01-10T09:00:00,BMFBOVESPA:ITUB4,2.27371998 +38250,2006-01-11T09:00:00,BMFBOVESPA:ITUB4,2.30355896 +38251,2006-01-12T09:00:00,BMFBOVESPA:ITUB4,2.29281678 +38252,2006-01-13T09:00:00,BMFBOVESPA:ITUB4,2.30833334 +38253,2006-01-16T09:00:00,BMFBOVESPA:ITUB4,2.32265576 +38254,2006-01-17T09:00:00,BMFBOVESPA:ITUB4,2.31430039 +38255,2006-01-18T09:00:00,BMFBOVESPA:ITUB4,2.27968777 +38256,2006-01-19T09:00:00,BMFBOVESPA:ITUB4,2.38949493 +38257,2006-01-20T09:00:00,BMFBOVESPA:ITUB4,2.37517176 +38258,2006-01-23T09:00:00,BMFBOVESPA:ITUB4,2.34175256 +38259,2006-01-24T09:00:00,BMFBOVESPA:ITUB4,2.38591395 +38260,2006-01-26T09:00:00,BMFBOVESPA:ITUB4,2.45991433 +38261,2006-01-27T09:00:00,BMFBOVESPA:ITUB4,2.42291414 +38262,2006-01-30T09:00:00,BMFBOVESPA:ITUB4,2.43246292 +38263,2006-01-31T09:00:00,BMFBOVESPA:ITUB4,2.50526913 +38264,2006-02-01T09:00:00,BMFBOVESPA:ITUB4,2.56034611 +38265,2006-02-02T09:00:00,BMFBOVESPA:ITUB4,2.50060908 +38266,2006-02-03T09:00:00,BMFBOVESPA:ITUB4,2.41936571 +38267,2006-02-06T09:00:00,BMFBOVESPA:ITUB4,2.45281901 +38268,2006-02-07T09:00:00,BMFBOVESPA:ITUB4,2.39308122 +38269,2006-02-08T09:00:00,BMFBOVESPA:ITUB4,2.4265345 +38270,2006-02-09T09:00:00,BMFBOVESPA:ITUB4,2.50060908 +38271,2006-02-10T09:00:00,BMFBOVESPA:ITUB4,2.55676211 +38272,2006-02-13T09:00:00,BMFBOVESPA:ITUB4,2.53884054 +38273,2006-02-14T09:00:00,BMFBOVESPA:ITUB4,2.50658218 +38274,2006-02-15T09:00:00,BMFBOVESPA:ITUB4,2.54959333 +38275,2006-02-16T09:00:00,BMFBOVESPA:ITUB4,2.67982094 +38276,2006-02-17T09:00:00,BMFBOVESPA:ITUB4,2.63919964 +38277,2006-02-20T10:00:00,BMFBOVESPA:ITUB4,2.68698972 +38278,2006-02-21T10:00:00,BMFBOVESPA:ITUB4,2.63919964 +38279,2006-02-22T10:00:00,BMFBOVESPA:ITUB4,2.60574635 +38280,2006-02-23T10:00:00,BMFBOVESPA:ITUB4,2.57587783 +38281,2006-02-24T10:00:00,BMFBOVESPA:ITUB4,2.56512505 +38282,2006-03-01T10:00:00,BMFBOVESPA:ITUB4,2.65052641 +38283,2006-03-02T10:00:00,BMFBOVESPA:ITUB4,2.61344746 +38284,2006-03-03T10:00:00,BMFBOVESPA:ITUB4,2.62660448 +38285,2006-03-06T10:00:00,BMFBOVESPA:ITUB4,2.66265358 +38286,2006-03-07T10:00:00,BMFBOVESPA:ITUB4,2.61541704 +38287,2006-03-08T10:00:00,BMFBOVESPA:ITUB4,2.55574968 +38288,2006-03-09T10:00:00,BMFBOVESPA:ITUB4,2.47743607 +38289,2006-03-10T10:00:00,BMFBOVESPA:ITUB4,2.54083283 +38290,2006-03-13T10:00:00,BMFBOVESPA:ITUB4,2.64276396 +38291,2006-03-14T10:00:00,BMFBOVESPA:ITUB4,2.69621666 +38292,2006-03-15T10:00:00,BMFBOVESPA:ITUB4,2.72107757 +38293,2006-03-16T10:00:00,BMFBOVESPA:ITUB4,2.71983418 +38294,2006-03-17T10:00:00,BMFBOVESPA:ITUB4,2.72853636 +38295,2006-03-20T10:00:00,BMFBOVESPA:ITUB4,2.72232095 +38296,2006-03-21T10:00:00,BMFBOVESPA:ITUB4,2.65395215 +38297,2006-03-22T10:00:00,BMFBOVESPA:ITUB4,2.76085606 +38298,2006-03-23T10:00:00,BMFBOVESPA:ITUB4,2.70989012 +38299,2006-03-24T10:00:00,BMFBOVESPA:ITUB4,2.72729298 +38300,2006-03-27T10:00:00,BMFBOVESPA:ITUB4,2.65022275 +38301,2006-03-28T10:00:00,BMFBOVESPA:ITUB4,2.59552742 +38302,2006-03-29T10:00:00,BMFBOVESPA:ITUB4,2.58682598 +38303,2006-03-30T10:00:00,BMFBOVESPA:ITUB4,2.57439517 +38304,2006-03-31T10:00:00,BMFBOVESPA:ITUB4,2.51721457 +38305,2006-04-03T10:00:00,BMFBOVESPA:ITUB4,2.62474244 +38306,2006-04-04T10:00:00,BMFBOVESPA:ITUB4,2.67079011 +38307,2006-04-05T10:00:00,BMFBOVESPA:ITUB4,2.69817034 +38308,2006-04-06T10:00:00,BMFBOVESPA:ITUB4,2.68697002 +38309,2006-04-07T10:00:00,BMFBOVESPA:ITUB4,2.64465554 +38310,2006-04-10T10:00:00,BMFBOVESPA:ITUB4,2.56749369 +38311,2006-04-11T10:00:00,BMFBOVESPA:ITUB4,2.53264633 +38312,2006-04-12T10:00:00,BMFBOVESPA:ITUB4,2.49904387 +38313,2006-04-13T10:00:00,BMFBOVESPA:ITUB4,2.48161981 +38314,2006-04-17T10:00:00,BMFBOVESPA:ITUB4,2.506511 +38315,2006-04-18T10:00:00,BMFBOVESPA:ITUB4,2.5438474 +38316,2006-04-19T10:00:00,BMFBOVESPA:ITUB4,2.58989508 +38317,2006-04-20T10:00:00,BMFBOVESPA:ITUB4,2.56749369 +38318,2006-04-24T10:00:00,BMFBOVESPA:ITUB4,2.54882549 +38319,2006-04-25T10:00:00,BMFBOVESPA:ITUB4,2.55629262 +38320,2006-04-26T10:00:00,BMFBOVESPA:ITUB4,2.61976435 +38321,2006-04-27T10:00:00,BMFBOVESPA:ITUB4,2.56749369 +38322,2006-04-28T10:00:00,BMFBOVESPA:ITUB4,2.59113998 +38323,2006-05-02T10:00:00,BMFBOVESPA:ITUB4,2.70128486 +38324,2006-05-03T10:00:00,BMFBOVESPA:ITUB4,2.72246709 +38325,2006-05-04T10:00:00,BMFBOVESPA:ITUB4,2.75860025 +38326,2006-05-05T10:00:00,BMFBOVESPA:ITUB4,2.83585069 +38327,2006-05-08T10:00:00,BMFBOVESPA:ITUB4,2.90562568 +38328,2006-05-09T10:00:00,BMFBOVESPA:ITUB4,2.91310189 +38329,2006-05-10T10:00:00,BMFBOVESPA:ITUB4,2.83958918 +38330,2006-05-11T10:00:00,BMFBOVESPA:ITUB4,2.7536161 +38331,2006-05-12T10:00:00,BMFBOVESPA:ITUB4,2.77479834 +38332,2006-05-15T10:00:00,BMFBOVESPA:ITUB4,2.64397024 +38333,2006-05-16T10:00:00,BMFBOVESPA:ITUB4,2.67013586 +38334,2006-05-17T10:00:00,BMFBOVESPA:ITUB4,2.62403441 +38335,2006-05-18T10:00:00,BMFBOVESPA:ITUB4,2.5754409 +38336,2006-05-19T10:00:00,BMFBOVESPA:ITUB4,2.52684815 +38337,2006-05-22T10:00:00,BMFBOVESPA:ITUB4,2.40598759 +38338,2006-05-23T10:00:00,BMFBOVESPA:ITUB4,2.3835597 +38339,2006-05-24T10:00:00,BMFBOVESPA:ITUB4,2.35490276 +38340,2006-05-25T10:00:00,BMFBOVESPA:ITUB4,2.47700823 +38341,2006-05-26T10:00:00,BMFBOVESPA:ITUB4,2.58042505 +38342,2006-05-29T10:00:00,BMFBOVESPA:ITUB4,2.54179983 +38343,2006-05-30T10:00:00,BMFBOVESPA:ITUB4,2.42218568 +38344,2006-05-31T10:00:00,BMFBOVESPA:ITUB4,2.38605176 +38345,2006-06-01T10:00:00,BMFBOVESPA:ITUB4,2.52502775 +38346,2006-06-02T10:00:00,BMFBOVESPA:ITUB4,2.54498856 +38347,2006-06-05T10:00:00,BMFBOVESPA:ITUB4,2.46639326 +38348,2006-06-06T10:00:00,BMFBOVESPA:ITUB4,2.40276857 +38349,2006-06-07T10:00:00,BMFBOVESPA:ITUB4,2.28924185 +38350,2006-06-08T10:00:00,BMFBOVESPA:ITUB4,2.24433079 +38351,2006-06-09T10:00:00,BMFBOVESPA:ITUB4,2.25680629 +38352,2006-06-12T10:00:00,BMFBOVESPA:ITUB4,2.15700302 +38353,2006-06-13T10:00:00,BMFBOVESPA:ITUB4,2.07965489 +38354,2006-06-14T10:00:00,BMFBOVESPA:ITUB4,2.08090206 +38355,2006-06-16T10:00:00,BMFBOVESPA:ITUB4,2.25306327 +38356,2006-06-19T10:00:00,BMFBOVESPA:ITUB4,2.24433079 +38357,2006-06-20T10:00:00,BMFBOVESPA:ITUB4,2.29173771 +38358,2006-06-21T10:00:00,BMFBOVESPA:ITUB4,2.38280776 +38359,2006-06-22T10:00:00,BMFBOVESPA:ITUB4,2.33165857 +38360,2006-06-23T10:00:00,BMFBOVESPA:ITUB4,2.37532246 +38361,2006-06-26T10:00:00,BMFBOVESPA:ITUB4,2.37158018 +38362,2006-06-27T10:00:00,BMFBOVESPA:ITUB4,2.30171736 +38363,2006-06-28T10:00:00,BMFBOVESPA:ITUB4,2.29547998 +38364,2006-06-29T10:00:00,BMFBOVESPA:ITUB4,2.44269018 +38365,2006-06-30T10:00:00,BMFBOVESPA:ITUB4,2.49383937 +38366,2006-07-03T10:00:00,BMFBOVESPA:ITUB4,2.60050853 +38367,2006-07-04T10:00:00,BMFBOVESPA:ITUB4,2.58052349 +38368,2006-07-05T10:00:00,BMFBOVESPA:ITUB4,2.51682232 +38369,2006-07-06T10:00:00,BMFBOVESPA:ITUB4,2.51682232 +38370,2006-07-07T10:00:00,BMFBOVESPA:ITUB4,2.49184177 +38371,2006-07-10T10:00:00,BMFBOVESPA:ITUB4,2.47810244 +38372,2006-07-11T10:00:00,BMFBOVESPA:ITUB4,2.53306054 +38373,2006-07-12T10:00:00,BMFBOVESPA:ITUB4,2.46186497 +38374,2006-07-13T10:00:00,BMFBOVESPA:ITUB4,2.3981638 +38375,2006-07-14T10:00:00,BMFBOVESPA:ITUB4,2.35694503 +38376,2006-07-17T10:00:00,BMFBOVESPA:ITUB4,2.30198693 +38377,2006-07-18T10:00:00,BMFBOVESPA:ITUB4,2.30323638 +38378,2006-07-19T10:00:00,BMFBOVESPA:ITUB4,2.49309046 +38379,2006-07-20T10:00:00,BMFBOVESPA:ITUB4,2.48060057 +38380,2006-07-21T10:00:00,BMFBOVESPA:ITUB4,2.47310618 +38381,2006-07-24T10:00:00,BMFBOVESPA:ITUB4,2.57302986 +38382,2006-07-25T10:00:00,BMFBOVESPA:ITUB4,2.61424787 +38383,2006-07-26T10:00:00,BMFBOVESPA:ITUB4,2.61174973 +38384,2006-07-27T10:00:00,BMFBOVESPA:ITUB4,2.60050853 +38385,2006-07-28T10:00:00,BMFBOVESPA:ITUB4,2.63173478 +38386,2006-07-31T10:00:00,BMFBOVESPA:ITUB4,2.63423291 +38387,2006-08-01T10:00:00,BMFBOVESPA:ITUB4,2.55720433 +38388,2006-08-02T10:00:00,BMFBOVESPA:ITUB4,2.55345297 +38389,2006-08-03T10:00:00,BMFBOVESPA:ITUB4,2.51718882 +38390,2006-08-04T10:00:00,BMFBOVESPA:ITUB4,2.59346773 +38391,2006-08-07T10:00:00,BMFBOVESPA:ITUB4,2.57345997 +38392,2006-08-08T10:00:00,BMFBOVESPA:ITUB4,2.5259425 +38393,2006-08-09T10:00:00,BMFBOVESPA:ITUB4,2.5271927 +38394,2006-08-10T10:00:00,BMFBOVESPA:ITUB4,2.55720433 +38395,2006-08-11T10:00:00,BMFBOVESPA:ITUB4,2.50218339 +38396,2006-08-14T10:00:00,BMFBOVESPA:ITUB4,2.50876984 +38397,2006-08-15T10:00:00,BMFBOVESPA:ITUB4,2.62684453 +38398,2006-08-16T10:00:00,BMFBOVESPA:ITUB4,2.67001167 +38399,2006-08-17T10:00:00,BMFBOVESPA:ITUB4,2.68524655 +38400,2006-08-18T10:00:00,BMFBOVESPA:ITUB4,2.66112396 +38401,2006-08-21T10:00:00,BMFBOVESPA:ITUB4,2.58875543 +38402,2006-08-22T10:00:00,BMFBOVESPA:ITUB4,2.59637325 +38403,2006-08-23T10:00:00,BMFBOVESPA:ITUB4,2.54812807 +38404,2006-08-24T10:00:00,BMFBOVESPA:ITUB4,2.54431916 +38405,2006-08-25T10:00:00,BMFBOVESPA:ITUB4,2.49607323 +38406,2006-08-28T10:00:00,BMFBOVESPA:ITUB4,2.59891227 +38407,2006-08-29T10:00:00,BMFBOVESPA:ITUB4,2.58875543 +38408,2006-08-30T10:00:00,BMFBOVESPA:ITUB4,2.60526096 +38409,2006-08-31T10:00:00,BMFBOVESPA:ITUB4,2.60906987 +38410,2006-09-01T10:00:00,BMFBOVESPA:ITUB4,2.70618268 +38411,2006-09-04T10:00:00,BMFBOVESPA:ITUB4,2.70491128 +38412,2006-09-05T10:00:00,BMFBOVESPA:ITUB4,2.66550686 +38413,2006-09-06T10:00:00,BMFBOVESPA:ITUB4,2.60576528 +38414,2006-09-08T10:00:00,BMFBOVESPA:ITUB4,2.60068043 +38415,2006-09-11T10:00:00,BMFBOVESPA:ITUB4,2.56127676 +38416,2006-09-12T10:00:00,BMFBOVESPA:ITUB4,2.67313376 +38417,2006-09-13T10:00:00,BMFBOVESPA:ITUB4,2.71889293 +38418,2006-09-14T10:00:00,BMFBOVESPA:ITUB4,2.68203131 +38419,2006-09-15T10:00:00,BMFBOVESPA:ITUB4,2.70999538 +38420,2006-09-18T10:00:00,BMFBOVESPA:ITUB4,2.71889293 +38421,2006-09-19T10:00:00,BMFBOVESPA:ITUB4,2.69347168 +38422,2006-09-20T10:00:00,BMFBOVESPA:ITUB4,2.67440516 +38423,2006-09-21T10:00:00,BMFBOVESPA:ITUB4,2.59305428 +38424,2006-09-22T10:00:00,BMFBOVESPA:ITUB4,2.56000536 +38425,2006-09-25T10:00:00,BMFBOVESPA:ITUB4,2.57271637 +38426,2006-09-26T10:00:00,BMFBOVESPA:ITUB4,2.59813837 +38427,2006-09-27T10:00:00,BMFBOVESPA:ITUB4,2.60449388 +38428,2006-09-28T10:00:00,BMFBOVESPA:ITUB4,2.64135625 +38429,2006-09-29T10:00:00,BMFBOVESPA:ITUB4,2.6375428 +38430,2006-10-02T10:00:00,BMFBOVESPA:ITUB4,2.67241212 +38431,2006-10-03T10:00:00,BMFBOVESPA:ITUB4,2.61769178 +38432,2006-10-04T10:00:00,BMFBOVESPA:ITUB4,2.77549121 +38433,2006-10-05T10:00:00,BMFBOVESPA:ITUB4,2.85566384 +38434,2006-10-06T10:00:00,BMFBOVESPA:ITUB4,2.83021154 +38435,2006-10-09T10:00:00,BMFBOVESPA:ITUB4,2.84293769 +38436,2006-10-10T10:00:00,BMFBOVESPA:ITUB4,2.86711707 +38437,2006-10-11T10:00:00,BMFBOVESPA:ITUB4,2.86457123 +38438,2006-10-13T10:00:00,BMFBOVESPA:ITUB4,2.9256554 +38439,2006-10-16T10:00:00,BMFBOVESPA:ITUB4,2.90020385 +38440,2006-10-17T10:00:00,BMFBOVESPA:ITUB4,2.88493262 +38441,2006-10-18T10:00:00,BMFBOVESPA:ITUB4,2.89256785 +38442,2006-10-19T10:00:00,BMFBOVESPA:ITUB4,2.92183739 +38443,2006-10-20T10:00:00,BMFBOVESPA:ITUB4,2.89511369 +38444,2006-10-23T10:00:00,BMFBOVESPA:ITUB4,2.98037572 +38445,2006-10-24T10:00:00,BMFBOVESPA:ITUB4,2.98292156 +38446,2006-10-25T10:00:00,BMFBOVESPA:ITUB4,3.00328218 +38447,2006-10-26T10:00:00,BMFBOVESPA:ITUB4,2.99437479 +38448,2006-10-27T10:00:00,BMFBOVESPA:ITUB4,2.96256017 +38449,2006-10-30T10:00:00,BMFBOVESPA:ITUB4,2.91165709 +38450,2006-10-31T10:00:00,BMFBOVESPA:ITUB4,2.86075399 +38451,2006-11-01T10:00:00,BMFBOVESPA:ITUB4,2.86508615 +38452,2006-11-03T10:00:00,BMFBOVESPA:ITUB4,2.88164772 +38453,2006-11-06T09:00:00,BMFBOVESPA:ITUB4,2.90585209 +38454,2006-11-07T09:00:00,BMFBOVESPA:ITUB4,2.90585209 +38455,2006-11-08T09:00:00,BMFBOVESPA:ITUB4,2.9478917 +38456,2006-11-09T09:00:00,BMFBOVESPA:ITUB4,2.87272973 +38457,2006-11-10T09:00:00,BMFBOVESPA:ITUB4,2.87018237 +38458,2006-11-13T09:00:00,BMFBOVESPA:ITUB4,2.8918394 +38459,2006-11-14T09:00:00,BMFBOVESPA:ITUB4,2.97846672 +38460,2006-11-16T09:00:00,BMFBOVESPA:ITUB4,2.96700138 +38461,2006-11-17T09:00:00,BMFBOVESPA:ITUB4,2.98611029 +38462,2006-11-21T09:00:00,BMFBOVESPA:ITUB4,2.94661803 +38463,2006-11-22T09:00:00,BMFBOVESPA:ITUB4,3.01158909 +38464,2006-11-23T09:00:00,BMFBOVESPA:ITUB4,2.98738472 +38465,2006-11-24T09:00:00,BMFBOVESPA:ITUB4,2.933879 +38466,2006-11-27T09:00:00,BMFBOVESPA:ITUB4,2.88164772 +38467,2006-11-28T09:00:00,BMFBOVESPA:ITUB4,2.8918394 +38468,2006-11-29T09:00:00,BMFBOVESPA:ITUB4,2.9657277 +38469,2006-11-30T09:00:00,BMFBOVESPA:ITUB4,2.933879 +38470,2006-12-01T09:00:00,BMFBOVESPA:ITUB4,2.90378256 +38471,2006-12-04T09:00:00,BMFBOVESPA:ITUB4,2.99432632 +38472,2006-12-05T09:00:00,BMFBOVESPA:ITUB4,3.00580379 +38473,2006-12-06T09:00:00,BMFBOVESPA:ITUB4,3.04023543 +38474,2006-12-07T09:00:00,BMFBOVESPA:ITUB4,2.98794962 +38475,2006-12-08T09:00:00,BMFBOVESPA:ITUB4,2.99432632 +38476,2006-12-11T09:00:00,BMFBOVESPA:ITUB4,3.00580379 +38477,2006-12-12T09:00:00,BMFBOVESPA:ITUB4,3.00325265 +38478,2006-12-13T09:00:00,BMFBOVESPA:ITUB4,3.01217974 +38479,2006-12-14T09:00:00,BMFBOVESPA:ITUB4,3.0504377 +38480,2006-12-15T09:00:00,BMFBOVESPA:ITUB4,3.0644663 +38481,2006-12-18T09:00:00,BMFBOVESPA:ITUB4,3.04788732 +38482,2006-12-19T09:00:00,BMFBOVESPA:ITUB4,3.04023543 +38483,2006-12-20T09:00:00,BMFBOVESPA:ITUB4,3.06829187 +38484,2006-12-21T09:00:00,BMFBOVESPA:ITUB4,3.0772182 +38485,2006-12-22T09:00:00,BMFBOVESPA:ITUB4,3.04406175 +38486,2006-12-26T09:00:00,BMFBOVESPA:ITUB4,3.0772182 +38487,2006-12-27T09:00:00,BMFBOVESPA:ITUB4,3.13333033 +38488,2006-12-28T09:00:00,BMFBOVESPA:ITUB4,3.14990855 +38489,2007-01-02T09:00:00,BMFBOVESPA:ITUB4,3.18999222 +38490,2007-01-03T09:00:00,BMFBOVESPA:ITUB4,3.20913975 +38491,2007-01-04T09:00:00,BMFBOVESPA:ITUB4,3.1785034 +38492,2007-01-05T09:00:00,BMFBOVESPA:ITUB4,3.05595873 +38493,2007-01-08T09:00:00,BMFBOVESPA:ITUB4,3.12233675 +38494,2007-01-09T09:00:00,BMFBOVESPA:ITUB4,3.05595873 +38495,2007-01-10T09:00:00,BMFBOVESPA:ITUB4,3.05723543 +38496,2007-01-11T09:00:00,BMFBOVESPA:ITUB4,3.10318921 +38497,2007-01-12T09:00:00,BMFBOVESPA:ITUB4,3.11723144 +38498,2007-01-15T09:00:00,BMFBOVESPA:ITUB4,3.13254962 +38499,2007-01-16T09:00:00,BMFBOVESPA:ITUB4,3.15042044 +38500,2007-01-17T09:00:00,BMFBOVESPA:ITUB4,3.17212139 +38501,2007-01-18T09:00:00,BMFBOVESPA:ITUB4,3.15169716 +38502,2007-01-19T09:00:00,BMFBOVESPA:ITUB4,3.21935187 +38503,2007-01-22T09:00:00,BMFBOVESPA:ITUB4,3.2116924 +38504,2007-01-23T09:00:00,BMFBOVESPA:ITUB4,3.19892763 +38505,2007-01-24T09:00:00,BMFBOVESPA:ITUB4,3.23467005 +38506,2007-01-26T09:00:00,BMFBOVESPA:ITUB4,3.24743482 +38507,2007-01-29T09:00:00,BMFBOVESPA:ITUB4,3.17212139 +38508,2007-01-30T09:00:00,BMFBOVESPA:ITUB4,3.19382157 +38509,2007-01-31T09:00:00,BMFBOVESPA:ITUB4,3.19892763 +38510,2007-02-01T09:00:00,BMFBOVESPA:ITUB4,3.20327267 +38511,2007-02-02T09:00:00,BMFBOVESPA:ITUB4,3.23138287 +38512,2007-02-05T09:00:00,BMFBOVESPA:ITUB4,3.23266034 +38513,2007-02-06T09:00:00,BMFBOVESPA:ITUB4,3.21349463 +38514,2007-02-07T09:00:00,BMFBOVESPA:ITUB4,3.21093895 +38515,2007-02-08T09:00:00,BMFBOVESPA:ITUB4,3.23393856 +38516,2007-02-09T09:00:00,BMFBOVESPA:ITUB4,3.15599675 +38517,2007-02-12T09:00:00,BMFBOVESPA:ITUB4,3.12149848 +38518,2007-02-13T09:00:00,BMFBOVESPA:ITUB4,3.11766458 +38519,2007-02-14T09:00:00,BMFBOVESPA:ITUB4,3.18921756 +38520,2007-02-15T09:00:00,BMFBOVESPA:ITUB4,3.16621872 +38521,2007-02-16T09:00:00,BMFBOVESPA:ITUB4,3.1329979 +38522,2007-02-21T09:00:00,BMFBOVESPA:ITUB4,3.09211005 +38523,2007-02-22T09:00:00,BMFBOVESPA:ITUB4,3.13810851 +38524,2007-02-23T09:00:00,BMFBOVESPA:ITUB4,3.07294434 +38525,2007-02-26T10:00:00,BMFBOVESPA:ITUB4,3.09338752 +38526,2007-02-27T10:00:00,BMFBOVESPA:ITUB4,2.9272827 +38527,2007-02-28T10:00:00,BMFBOVESPA:ITUB4,2.96944801 +38528,2007-03-01T10:00:00,BMFBOVESPA:ITUB4,3.1634919 +38529,2007-03-02T10:00:00,BMFBOVESPA:ITUB4,3.05104198 +38530,2007-03-05T10:00:00,BMFBOVESPA:ITUB4,2.99684944 +38531,2007-03-06T10:00:00,BMFBOVESPA:ITUB4,3.1689107 +38532,2007-03-07T10:00:00,BMFBOVESPA:ITUB4,3.12420182 +38533,2007-03-08T10:00:00,BMFBOVESPA:ITUB4,3.17297555 +38534,2007-03-09T10:00:00,BMFBOVESPA:ITUB4,3.20413592 +38535,2007-03-12T10:00:00,BMFBOVESPA:ITUB4,3.21632897 +38536,2007-03-13T10:00:00,BMFBOVESPA:ITUB4,3.0889766 +38537,2007-03-14T10:00:00,BMFBOVESPA:ITUB4,3.10658921 +38538,2007-03-15T10:00:00,BMFBOVESPA:ITUB4,3.11065331 +38539,2007-03-16T10:00:00,BMFBOVESPA:ITUB4,3.05104198 +38540,2007-03-19T10:00:00,BMFBOVESPA:ITUB4,3.1689107 +38541,2007-03-20T10:00:00,BMFBOVESPA:ITUB4,3.19465226 +38542,2007-03-21T10:00:00,BMFBOVESPA:ITUB4,3.31658584 +38543,2007-03-22T10:00:00,BMFBOVESPA:ITUB4,3.30710218 +38544,2007-03-23T10:00:00,BMFBOVESPA:ITUB4,3.29084427 +38545,2007-03-26T10:00:00,BMFBOVESPA:ITUB4,3.30032793 +38546,2007-03-27T10:00:00,BMFBOVESPA:ITUB4,3.25426435 +38547,2007-03-28T10:00:00,BMFBOVESPA:ITUB4,3.14181443 +38548,2007-03-29T10:00:00,BMFBOVESPA:ITUB4,3.15536294 +38549,2007-03-30T10:00:00,BMFBOVESPA:ITUB4,3.1689107 +38550,2007-04-02T10:00:00,BMFBOVESPA:ITUB4,3.11520507 +38551,2007-04-03T10:00:00,BMFBOVESPA:ITUB4,3.21285173 +38552,2007-04-04T10:00:00,BMFBOVESPA:ITUB4,3.2481133 +38553,2007-04-05T10:00:00,BMFBOVESPA:ITUB4,3.27388062 +38554,2007-04-09T10:00:00,BMFBOVESPA:ITUB4,3.29829247 +38555,2007-04-10T10:00:00,BMFBOVESPA:ITUB4,3.3104984 +38556,2007-04-11T10:00:00,BMFBOVESPA:ITUB4,3.24404466 +38557,2007-04-12T10:00:00,BMFBOVESPA:ITUB4,3.26981273 +38558,2007-04-13T10:00:00,BMFBOVESPA:ITUB4,3.31456704 +38559,2007-04-16T10:00:00,BMFBOVESPA:ITUB4,3.40950128 +38560,2007-04-17T10:00:00,BMFBOVESPA:ITUB4,3.49629898 +38561,2007-04-18T10:00:00,BMFBOVESPA:ITUB4,3.44476285 +38562,2007-04-19T10:00:00,BMFBOVESPA:ITUB4,3.47731198 +38563,2007-04-20T10:00:00,BMFBOVESPA:ITUB4,3.52884737 +38564,2007-04-23T10:00:00,BMFBOVESPA:ITUB4,3.4976552 +38565,2007-04-24T10:00:00,BMFBOVESPA:ITUB4,3.44205042 +38566,2007-04-25T10:00:00,BMFBOVESPA:ITUB4,3.50579249 +38567,2007-04-26T10:00:00,BMFBOVESPA:ITUB4,3.52071008 +38568,2007-04-27T10:00:00,BMFBOVESPA:ITUB4,3.52749116 +38569,2007-04-30T10:00:00,BMFBOVESPA:ITUB4,3.45154392 +38570,2007-05-02T10:00:00,BMFBOVESPA:ITUB4,3.55254061 +38571,2007-05-03T10:00:00,BMFBOVESPA:ITUB4,3.63941934 +38572,2007-05-04T10:00:00,BMFBOVESPA:ITUB4,3.68014439 +38573,2007-05-07T10:00:00,BMFBOVESPA:ITUB4,3.68557454 +38574,2007-05-08T10:00:00,BMFBOVESPA:ITUB4,3.71272381 +38575,2007-05-09T10:00:00,BMFBOVESPA:ITUB4,3.81317832 +38576,2007-05-10T10:00:00,BMFBOVESPA:ITUB4,3.70186425 +38577,2007-05-11T10:00:00,BMFBOVESPA:ITUB4,3.75209113 +38578,2007-05-14T10:00:00,BMFBOVESPA:ITUB4,3.6679271 +38579,2007-05-15T10:00:00,BMFBOVESPA:ITUB4,3.66113921 +38580,2007-05-16T10:00:00,BMFBOVESPA:ITUB4,3.76566615 +38581,2007-05-17T10:00:00,BMFBOVESPA:ITUB4,3.82539561 +38582,2007-05-18T10:00:00,BMFBOVESPA:ITUB4,3.9462115 +38583,2007-05-21T10:00:00,BMFBOVESPA:ITUB4,3.93942437 +38584,2007-05-22T10:00:00,BMFBOVESPA:ITUB4,3.90684494 +38585,2007-05-23T10:00:00,BMFBOVESPA:ITUB4,3.86204746 +38586,2007-05-24T10:00:00,BMFBOVESPA:ITUB4,3.75616356 +38587,2007-05-25T10:00:00,BMFBOVESPA:ITUB4,3.77788343 +38588,2007-05-28T10:00:00,BMFBOVESPA:ITUB4,3.80096103 +38589,2007-05-29T10:00:00,BMFBOVESPA:ITUB4,3.773811 +38590,2007-05-30T10:00:00,BMFBOVESPA:ITUB4,3.78738601 +38591,2007-05-31T10:00:00,BMFBOVESPA:ITUB4,3.72765656 +38592,2007-06-01T10:00:00,BMFBOVESPA:ITUB4,3.86678475 +38593,2007-06-04T10:00:00,BMFBOVESPA:ITUB4,3.82738335 +38594,2007-06-05T10:00:00,BMFBOVESPA:ITUB4,3.80564455 +38595,2007-06-06T10:00:00,BMFBOVESPA:ITUB4,3.72548252 +38596,2007-06-08T10:00:00,BMFBOVESPA:ITUB4,3.71733085 +38597,2007-06-11T10:00:00,BMFBOVESPA:ITUB4,3.7825465 +38598,2007-06-12T10:00:00,BMFBOVESPA:ITUB4,3.69423357 +38599,2007-06-13T10:00:00,BMFBOVESPA:ITUB4,3.76488392 +38600,2007-06-14T10:00:00,BMFBOVESPA:ITUB4,3.80564455 +38601,2007-06-15T10:00:00,BMFBOVESPA:ITUB4,3.85183913 +38602,2007-06-18T10:00:00,BMFBOVESPA:ITUB4,3.83553503 +38603,2007-06-19T10:00:00,BMFBOVESPA:ITUB4,3.86135005 +38604,2007-06-20T10:00:00,BMFBOVESPA:ITUB4,3.82738335 +38605,2007-06-21T10:00:00,BMFBOVESPA:ITUB4,3.82738335 +38606,2007-06-22T10:00:00,BMFBOVESPA:ITUB4,3.80972077 +38607,2007-06-25T10:00:00,BMFBOVESPA:ITUB4,3.81107849 +38608,2007-06-26T10:00:00,BMFBOVESPA:ITUB4,3.76080771 +38609,2007-06-27T10:00:00,BMFBOVESPA:ITUB4,3.76080771 +38610,2007-06-28T10:00:00,BMFBOVESPA:ITUB4,3.75673224 +38611,2007-06-29T10:00:00,BMFBOVESPA:ITUB4,3.80564455 +38612,2007-07-02T10:00:00,BMFBOVESPA:ITUB4,3.83474523 +38613,2007-07-03T10:00:00,BMFBOVESPA:ITUB4,3.84018447 +38614,2007-07-04T10:00:00,BMFBOVESPA:ITUB4,3.82658599 +38615,2007-07-05T10:00:00,BMFBOVESPA:ITUB4,3.80890825 +38616,2007-07-06T10:00:00,BMFBOVESPA:ITUB4,3.82250674 +38617,2007-07-10T10:00:00,BMFBOVESPA:ITUB4,3.80074976 +38618,2007-07-11T10:00:00,BMFBOVESPA:ITUB4,3.88505919 +38619,2007-07-12T10:00:00,BMFBOVESPA:ITUB4,4.0482403 +38620,2007-07-13T10:00:00,BMFBOVESPA:ITUB4,4.01968332 +38621,2007-07-16T10:00:00,BMFBOVESPA:ITUB4,4.1067135 +38622,2007-07-17T10:00:00,BMFBOVESPA:ITUB4,4.11487199 +38623,2007-07-18T10:00:00,BMFBOVESPA:ITUB4,4.12439123 +38624,2007-07-19T10:00:00,BMFBOVESPA:ITUB4,4.17742444 +38625,2007-07-20T10:00:00,BMFBOVESPA:ITUB4,4.08359577 +38626,2007-07-23T10:00:00,BMFBOVESPA:ITUB4,4.13254972 +38627,2007-07-24T10:00:00,BMFBOVESPA:ITUB4,3.93809314 +38628,2007-07-25T10:00:00,BMFBOVESPA:ITUB4,3.92449465 +38629,2007-07-26T10:00:00,BMFBOVESPA:ITUB4,3.81842749 +38630,2007-07-27T10:00:00,BMFBOVESPA:ITUB4,3.69876185 +38631,2007-07-30T10:00:00,BMFBOVESPA:ITUB4,3.80890825 +38632,2007-07-31T10:00:00,BMFBOVESPA:ITUB4,3.82930599 +38633,2007-08-01T10:00:00,BMFBOVESPA:ITUB4,3.81487832 +38634,2007-08-02T10:00:00,BMFBOVESPA:ITUB4,3.85843013 +38635,2007-08-03T10:00:00,BMFBOVESPA:ITUB4,3.76996574 +38636,2007-08-06T10:00:00,BMFBOVESPA:ITUB4,3.76043817 +38637,2007-08-07T10:00:00,BMFBOVESPA:ITUB4,3.6815006 +38638,2007-08-08T10:00:00,BMFBOVESPA:ITUB4,3.72505241 +38639,2007-08-09T10:00:00,BMFBOVESPA:ITUB4,3.64067105 +38640,2007-08-10T10:00:00,BMFBOVESPA:ITUB4,3.65972469 +38641,2007-08-13T10:00:00,BMFBOVESPA:ITUB4,3.58623091 +38642,2007-08-14T10:00:00,BMFBOVESPA:ITUB4,3.54267908 +38643,2007-08-15T10:00:00,BMFBOVESPA:ITUB4,3.38480319 +38644,2007-08-16T10:00:00,BMFBOVESPA:ITUB4,3.3453344 +38645,2007-08-17T10:00:00,BMFBOVESPA:ITUB4,3.45965773 +38646,2007-08-20T10:00:00,BMFBOVESPA:ITUB4,3.5745346 +38647,2007-08-21T10:00:00,BMFBOVESPA:ITUB4,3.66693133 +38648,2007-08-22T10:00:00,BMFBOVESPA:ITUB4,3.75932882 +38649,2007-08-23T10:00:00,BMFBOVESPA:ITUB4,3.74967553 +38650,2007-08-24T10:00:00,BMFBOVESPA:ITUB4,3.81311244 +38651,2007-08-27T10:00:00,BMFBOVESPA:ITUB4,3.81449137 +38652,2007-08-28T10:00:00,BMFBOVESPA:ITUB4,3.6889965 +38653,2007-08-29T10:00:00,BMFBOVESPA:ITUB4,3.67796429 +38654,2007-08-30T10:00:00,BMFBOVESPA:ITUB4,3.68761757 +38655,2007-08-31T10:00:00,BMFBOVESPA:ITUB4,3.88206582 +38656,2007-09-03T10:00:00,BMFBOVESPA:ITUB4,3.88371963 +38657,2007-09-04T10:00:00,BMFBOVESPA:ITUB4,3.83267267 +38658,2007-09-05T10:00:00,BMFBOVESPA:ITUB4,3.72781937 +38659,2007-09-06T10:00:00,BMFBOVESPA:ITUB4,3.71264279 +38660,2007-09-10T10:00:00,BMFBOVESPA:ITUB4,3.58571523 +38661,2007-09-11T10:00:00,BMFBOVESPA:ITUB4,3.61330824 +38662,2007-09-12T10:00:00,BMFBOVESPA:ITUB4,3.60503011 +38663,2007-09-13T10:00:00,BMFBOVESPA:ITUB4,3.68367085 +38664,2007-09-14T10:00:00,BMFBOVESPA:ITUB4,3.68504977 +38665,2007-09-17T10:00:00,BMFBOVESPA:ITUB4,3.61330824 +38666,2007-09-18T10:00:00,BMFBOVESPA:ITUB4,3.81611716 +38667,2007-09-19T10:00:00,BMFBOVESPA:ITUB4,3.86854381 +38668,2007-09-20T10:00:00,BMFBOVESPA:ITUB4,3.83405236 +38669,2007-09-21T10:00:00,BMFBOVESPA:ITUB4,3.8575063 +38670,2007-09-24T10:00:00,BMFBOVESPA:ITUB4,3.9113134 +38671,2007-09-25T10:00:00,BMFBOVESPA:ITUB4,3.91545171 +38672,2007-09-26T10:00:00,BMFBOVESPA:ITUB4,4.06997304 +38673,2007-09-27T10:00:00,BMFBOVESPA:ITUB4,4.20104043 +38674,2007-09-28T10:00:00,BMFBOVESPA:ITUB4,4.16240991 +38675,2007-10-01T10:00:00,BMFBOVESPA:ITUB4,4.28414433 +38676,2007-10-02T10:00:00,BMFBOVESPA:ITUB4,4.33797263 +38677,2007-10-03T10:00:00,BMFBOVESPA:ITUB4,4.19443126 +38678,2007-10-04T10:00:00,BMFBOVESPA:ITUB4,4.26068129 +38679,2007-10-05T10:00:00,BMFBOVESPA:ITUB4,4.45666977 +38680,2007-10-08T10:00:00,BMFBOVESPA:ITUB4,4.50911686 +38681,2007-10-09T10:00:00,BMFBOVESPA:ITUB4,4.60987199 +38682,2007-10-10T10:00:00,BMFBOVESPA:ITUB4,4.51877923 +38683,2007-10-11T10:00:00,BMFBOVESPA:ITUB4,4.34763348 +38684,2007-10-15T09:00:00,BMFBOVESPA:ITUB4,4.34901393 +38685,2007-10-16T09:00:00,BMFBOVESPA:ITUB4,4.20409286 +38686,2007-10-17T09:00:00,BMFBOVESPA:ITUB4,4.36419656 +38687,2007-10-18T09:00:00,BMFBOVESPA:ITUB4,4.33107116 +38688,2007-10-19T09:00:00,BMFBOVESPA:ITUB4,4.14060371 +38689,2007-10-22T09:00:00,BMFBOVESPA:ITUB4,4.20271241 +38690,2007-10-23T09:00:00,BMFBOVESPA:ITUB4,4.28552477 +38691,2007-10-24T09:00:00,BMFBOVESPA:ITUB4,4.23997763 +38692,2007-10-25T09:00:00,BMFBOVESPA:ITUB4,4.26206098 +38693,2007-10-26T09:00:00,BMFBOVESPA:ITUB4,4.47461178 +38694,2007-10-29T09:00:00,BMFBOVESPA:ITUB4,4.45804946 +38695,2007-10-30T09:00:00,BMFBOVESPA:ITUB4,4.38351901 +38696,2007-10-31T09:00:00,BMFBOVESPA:ITUB4,4.46495018 +38697,2007-11-01T09:00:00,BMFBOVESPA:ITUB4,4.306445 +38698,2007-11-05T09:00:00,BMFBOVESPA:ITUB4,4.19322649 +38699,2007-11-06T09:00:00,BMFBOVESPA:ITUB4,4.21531817 +38700,2007-11-07T09:00:00,BMFBOVESPA:ITUB4,4.09795755 +38701,2007-11-08T09:00:00,BMFBOVESPA:ITUB4,3.96817066 +38702,2007-11-09T09:00:00,BMFBOVESPA:ITUB4,4.00821116 +38703,2007-11-12T09:00:00,BMFBOVESPA:ITUB4,3.91294222 +38704,2007-11-13T09:00:00,BMFBOVESPA:ITUB4,4.08967336 +38705,2007-11-14T09:00:00,BMFBOVESPA:ITUB4,4.11590638 +38706,2007-11-16T09:00:00,BMFBOVESPA:ITUB4,4.2291249 +38707,2007-11-19T09:00:00,BMFBOVESPA:ITUB4,3.99854576 +38708,2007-11-21T09:00:00,BMFBOVESPA:ITUB4,3.78591622 +38709,2007-11-22T09:00:00,BMFBOVESPA:ITUB4,3.7541599 +38710,2007-11-23T09:00:00,BMFBOVESPA:ITUB4,3.7997237 +38711,2007-11-26T09:00:00,BMFBOVESPA:ITUB4,3.78177412 +38712,2007-11-27T09:00:00,BMFBOVESPA:ITUB4,3.96588076 +38713,2007-11-28T09:00:00,BMFBOVESPA:ITUB4,4.21504632 +38714,2007-11-29T09:00:00,BMFBOVESPA:ITUB4,4.24688366 +38715,2007-11-30T09:00:00,BMFBOVESPA:ITUB4,4.49743344 +38716,2007-12-03T09:00:00,BMFBOVESPA:ITUB4,4.47416804 +38717,2007-12-04T09:00:00,BMFBOVESPA:ITUB4,4.47416804 +38718,2007-12-05T09:00:00,BMFBOVESPA:ITUB4,4.50186252 +38719,2007-12-06T09:00:00,BMFBOVESPA:ITUB4,4.53509772 +38720,2007-12-07T09:00:00,BMFBOVESPA:ITUB4,4.58217903 +38721,2007-12-10T09:00:00,BMFBOVESPA:ITUB4,4.55586878 +38722,2007-12-11T09:00:00,BMFBOVESPA:ITUB4,4.48247645 +38723,2007-12-12T09:00:00,BMFBOVESPA:ITUB4,4.45616621 +38724,2007-12-13T09:00:00,BMFBOVESPA:ITUB4,4.3010724 +38725,2007-12-14T09:00:00,BMFBOVESPA:ITUB4,4.2415277 +38726,2007-12-17T09:00:00,BMFBOVESPA:ITUB4,4.04766102 +38727,2007-12-18T09:00:00,BMFBOVESPA:ITUB4,4.20136983 +38728,2007-12-19T09:00:00,BMFBOVESPA:ITUB4,4.27337716 +38729,2007-12-20T09:00:00,BMFBOVESPA:ITUB4,4.23321929 +38730,2007-12-21T09:00:00,BMFBOVESPA:ITUB4,4.22906507 +38731,2007-12-26T09:00:00,BMFBOVESPA:ITUB4,4.31907423 +38732,2007-12-27T09:00:00,BMFBOVESPA:ITUB4,4.25122111 +38733,2007-12-28T09:00:00,BMFBOVESPA:ITUB4,4.13767017 +38734,2008-01-02T09:00:00,BMFBOVESPA:ITUB4,3.96062856 +38735,2008-01-03T09:00:00,BMFBOVESPA:ITUB4,3.88582096 +38736,2008-01-04T09:00:00,BMFBOVESPA:ITUB4,3.91352757 +38737,2008-01-07T09:00:00,BMFBOVESPA:ITUB4,3.91352757 +38738,2008-01-08T09:00:00,BMFBOVESPA:ITUB4,3.94954562 +38739,2008-01-09T09:00:00,BMFBOVESPA:ITUB4,3.94954562 +38740,2008-01-10T09:00:00,BMFBOVESPA:ITUB4,4.02435321 +38741,2008-01-11T09:00:00,BMFBOVESPA:ITUB4,3.91629831 +38742,2008-01-14T09:00:00,BMFBOVESPA:ITUB4,3.93153621 +38743,2008-01-15T09:00:00,BMFBOVESPA:ITUB4,3.76806886 +38744,2008-01-16T09:00:00,BMFBOVESPA:ITUB4,3.70849994 +38745,2008-01-17T09:00:00,BMFBOVESPA:ITUB4,3.63646384 +38746,2008-01-18T09:00:00,BMFBOVESPA:ITUB4,3.55472978 +38747,2008-01-21T09:00:00,BMFBOVESPA:ITUB4,3.46745501 +38748,2008-01-22T09:00:00,BMFBOVESPA:ITUB4,3.46745501 +38749,2008-01-23T09:00:00,BMFBOVESPA:ITUB4,3.43974841 +38750,2008-01-24T09:00:00,BMFBOVESPA:ITUB4,3.71958288 +38751,2008-01-28T09:00:00,BMFBOVESPA:ITUB4,3.70018849 +38752,2008-01-29T09:00:00,BMFBOVESPA:ITUB4,3.74036226 +38753,2008-01-30T09:00:00,BMFBOVESPA:ITUB4,3.71819713 +38754,2008-01-31T09:00:00,BMFBOVESPA:ITUB4,3.5976743 +38755,2008-02-01T09:00:00,BMFBOVESPA:ITUB4,3.50232054 +38756,2008-02-06T09:00:00,BMFBOVESPA:ITUB4,3.35402296 +38757,2008-02-07T09:00:00,BMFBOVESPA:ITUB4,3.34293471 +38758,2008-02-08T09:00:00,BMFBOVESPA:ITUB4,3.32075974 +38759,2008-02-11T09:00:00,BMFBOVESPA:ITUB4,3.39975941 +38760,2008-02-12T09:00:00,BMFBOVESPA:ITUB4,3.60903968 +38761,2008-02-13T09:00:00,BMFBOVESPA:ITUB4,3.79337199 +38762,2008-02-14T09:00:00,BMFBOVESPA:ITUB4,3.65200389 +38763,2008-02-15T09:00:00,BMFBOVESPA:ITUB4,3.70744208 +38764,2008-02-18T10:00:00,BMFBOVESPA:ITUB4,3.8210907 +38765,2008-02-19T10:00:00,BMFBOVESPA:ITUB4,3.71853032 +38766,2008-02-20T10:00:00,BMFBOVESPA:ITUB4,3.80861747 +38767,2008-02-21T10:00:00,BMFBOVESPA:ITUB4,3.780898 +38768,2008-02-22T10:00:00,BMFBOVESPA:ITUB4,3.8695994 +38769,2008-02-25T10:00:00,BMFBOVESPA:ITUB4,4.09038517 +38770,2008-02-26T10:00:00,BMFBOVESPA:ITUB4,4.20594886 +38771,2008-02-27T10:00:00,BMFBOVESPA:ITUB4,4.26587065 +38772,2008-02-28T10:00:00,BMFBOVESPA:ITUB4,4.24589697 +38773,2008-02-29T10:00:00,BMFBOVESPA:ITUB4,4.07183812 +38774,2008-03-03T10:00:00,BMFBOVESPA:ITUB4,4.1463413 +38775,2008-03-04T10:00:00,BMFBOVESPA:ITUB4,4.05642074 +38776,2008-03-05T10:00:00,BMFBOVESPA:ITUB4,4.21770725 +38777,2008-03-06T10:00:00,BMFBOVESPA:ITUB4,4.09495889 +38778,2008-03-07T10:00:00,BMFBOVESPA:ITUB4,3.97934599 +38779,2008-03-10T10:00:00,BMFBOVESPA:ITUB4,3.93652718 +38780,2008-03-11T10:00:00,BMFBOVESPA:ITUB4,4.1035225 +38781,2008-03-12T10:00:00,BMFBOVESPA:ITUB4,3.96079137 +38782,2008-03-13T10:00:00,BMFBOVESPA:ITUB4,4.03643874 +38783,2008-03-14T10:00:00,BMFBOVESPA:ITUB4,3.99790136 +38784,2008-03-17T10:00:00,BMFBOVESPA:ITUB4,3.80664108 +38785,2008-03-18T10:00:00,BMFBOVESPA:ITUB4,3.92225399 +38786,2008-03-19T10:00:00,BMFBOVESPA:ITUB4,3.76953109 +38787,2008-03-20T10:00:00,BMFBOVESPA:ITUB4,3.81235066 +38788,2008-03-24T10:00:00,BMFBOVESPA:ITUB4,3.73955807 +38789,2008-03-25T10:00:00,BMFBOVESPA:ITUB4,3.92225399 +38790,2008-03-26T10:00:00,BMFBOVESPA:ITUB4,3.88228921 +38791,2008-03-27T10:00:00,BMFBOVESPA:ITUB4,3.7780947 +38792,2008-03-28T10:00:00,BMFBOVESPA:ITUB4,3.7452669 +38793,2008-03-31T10:00:00,BMFBOVESPA:ITUB4,3.82662385 +38794,2008-04-01T10:00:00,BMFBOVESPA:ITUB4,3.94971448 +38795,2008-04-02T10:00:00,BMFBOVESPA:ITUB4,3.95685449 +38796,2008-04-03T10:00:00,BMFBOVESPA:ITUB4,3.97399003 +38797,2008-04-04T10:00:00,BMFBOVESPA:ITUB4,3.94971448 +38798,2008-04-07T10:00:00,BMFBOVESPA:ITUB4,3.99683743 +38799,2008-04-08T10:00:00,BMFBOVESPA:ITUB4,4.04967148 +38800,2008-04-09T10:00:00,BMFBOVESPA:ITUB4,3.95399894 +38801,2008-04-10T10:00:00,BMFBOVESPA:ITUB4,3.93543524 +38802,2008-04-11T10:00:00,BMFBOVESPA:ITUB4,3.88260119 +38803,2008-04-14T10:00:00,BMFBOVESPA:ITUB4,3.81120344 +38804,2008-04-15T10:00:00,BMFBOVESPA:ITUB4,3.82976714 +38805,2008-04-16T10:00:00,BMFBOVESPA:ITUB4,4.02111223 +38806,2008-04-17T10:00:00,BMFBOVESPA:ITUB4,4.16533588 +38807,2008-04-18T10:00:00,BMFBOVESPA:ITUB4,4.24101733 +38808,2008-04-22T10:00:00,BMFBOVESPA:ITUB4,4.19389438 +38809,2008-04-23T10:00:00,BMFBOVESPA:ITUB4,4.13106478 +38810,2008-04-24T10:00:00,BMFBOVESPA:ITUB4,4.13677663 +38811,2008-04-25T10:00:00,BMFBOVESPA:ITUB4,4.20389068 +38812,2008-04-28T10:00:00,BMFBOVESPA:ITUB4,4.27100398 +38813,2008-04-29T10:00:00,BMFBOVESPA:ITUB4,4.18961067 +38814,2008-04-30T10:00:00,BMFBOVESPA:ITUB4,4.54088681 +38815,2008-05-02T10:00:00,BMFBOVESPA:ITUB4,4.70544686 +38816,2008-05-05T10:00:00,BMFBOVESPA:ITUB4,4.76687253 +38817,2008-05-06T10:00:00,BMFBOVESPA:ITUB4,4.56259836 +38818,2008-05-07T10:00:00,BMFBOVESPA:ITUB4,4.46974653 +38819,2008-05-08T10:00:00,BMFBOVESPA:ITUB4,4.52688622 +38820,2008-05-09T10:00:00,BMFBOVESPA:ITUB4,4.49403041 +38821,2008-05-12T10:00:00,BMFBOVESPA:ITUB4,4.52402917 +38822,2008-05-13T10:00:00,BMFBOVESPA:ITUB4,4.4368907 +38823,2008-05-14T10:00:00,BMFBOVESPA:ITUB4,4.39832227 +38824,2008-05-15T10:00:00,BMFBOVESPA:ITUB4,4.49831637 +38825,2008-05-16T10:00:00,BMFBOVESPA:ITUB4,4.50117344 +38826,2008-05-19T10:00:00,BMFBOVESPA:ITUB4,4.59545342 +38827,2008-05-20T10:00:00,BMFBOVESPA:ITUB4,4.52260026 +38828,2008-05-21T10:00:00,BMFBOVESPA:ITUB4,4.40832161 +38829,2008-05-23T10:00:00,BMFBOVESPA:ITUB4,4.3940363 +38830,2008-05-26T10:00:00,BMFBOVESPA:ITUB4,4.39832227 +38831,2008-05-27T10:00:00,BMFBOVESPA:ITUB4,4.52260026 +38832,2008-05-28T10:00:00,BMFBOVESPA:ITUB4,4.68116297 +38833,2008-05-29T10:00:00,BMFBOVESPA:ITUB4,4.646879 +38834,2008-05-30T10:00:00,BMFBOVESPA:ITUB4,4.83543973 +38835,2008-06-02T10:00:00,BMFBOVESPA:ITUB4,5.7838681 +38836,2008-06-03T10:00:00,BMFBOVESPA:ITUB4,5.61953295 +38837,2008-06-04T10:00:00,BMFBOVESPA:ITUB4,5.57844973 +38838,2008-06-05T10:00:00,BMFBOVESPA:ITUB4,5.7838681 +38839,2008-06-06T10:00:00,BMFBOVESPA:ITUB4,5.63203723 +38840,2008-06-09T10:00:00,BMFBOVESPA:ITUB4,5.5052134 +38841,2008-06-10T10:00:00,BMFBOVESPA:ITUB4,5.31944386 +38842,2008-06-11T10:00:00,BMFBOVESPA:ITUB4,5.24442198 +38843,2008-06-12T10:00:00,BMFBOVESPA:ITUB4,5.3641005 +38844,2008-06-13T10:00:00,BMFBOVESPA:ITUB4,5.42661886 +38845,2008-06-16T10:00:00,BMFBOVESPA:ITUB4,5.43912238 +38846,2008-06-17T10:00:00,BMFBOVESPA:ITUB4,5.58202239 +38847,2008-06-18T10:00:00,BMFBOVESPA:ITUB4,5.38732122 +38848,2008-06-19T10:00:00,BMFBOVESPA:ITUB4,5.35695519 +38849,2008-06-20T10:00:00,BMFBOVESPA:ITUB4,5.1390333 +38850,2008-06-23T10:00:00,BMFBOVESPA:ITUB4,5.1390333 +38851,2008-06-24T10:00:00,BMFBOVESPA:ITUB4,4.99077433 +38852,2008-06-25T10:00:00,BMFBOVESPA:ITUB4,5.12474346 +38853,2008-06-26T10:00:00,BMFBOVESPA:ITUB4,4.84251612 +38854,2008-06-27T10:00:00,BMFBOVESPA:ITUB4,4.86930949 +38855,2008-06-30T10:00:00,BMFBOVESPA:ITUB4,4.88538566 +38856,2008-07-01T10:00:00,BMFBOVESPA:ITUB4,4.81962404 +38857,2008-07-02T10:00:00,BMFBOVESPA:ITUB4,4.80711522 +38858,2008-07-03T10:00:00,BMFBOVESPA:ITUB4,4.63734688 +38859,2008-07-04T10:00:00,BMFBOVESPA:ITUB4,4.69274493 +38860,2008-07-07T10:00:00,BMFBOVESPA:ITUB4,4.66593945 +38861,2008-07-08T10:00:00,BMFBOVESPA:ITUB4,4.73920758 +38862,2008-07-10T10:00:00,BMFBOVESPA:ITUB4,4.75350424 +38863,2008-07-11T10:00:00,BMFBOVESPA:ITUB4,4.68023611 +38864,2008-07-14T10:00:00,BMFBOVESPA:ITUB4,4.67308778 +38865,2008-07-15T10:00:00,BMFBOVESPA:ITUB4,4.55871751 +38866,2008-07-16T10:00:00,BMFBOVESPA:ITUB4,4.98045696 +38867,2008-07-17T10:00:00,BMFBOVESPA:ITUB4,5.03406793 +38868,2008-07-18T10:00:00,BMFBOVESPA:ITUB4,5.18775327 +38869,2008-07-21T10:00:00,BMFBOVESPA:ITUB4,5.07159591 +38870,2008-07-22T10:00:00,BMFBOVESPA:ITUB4,5.14307696 +38871,2008-07-23T10:00:00,BMFBOVESPA:ITUB4,5.14486404 +38872,2008-07-24T10:00:00,BMFBOVESPA:ITUB4,4.9357814 +38873,2008-07-25T10:00:00,BMFBOVESPA:ITUB4,4.81426355 +38874,2008-07-28T10:00:00,BMFBOVESPA:ITUB4,4.74099542 +38875,2008-07-29T10:00:00,BMFBOVESPA:ITUB4,4.90540175 +38876,2008-07-30T10:00:00,BMFBOVESPA:ITUB4,5.01083661 +38877,2008-07-31T10:00:00,BMFBOVESPA:ITUB4,5.02513328 +38878,2008-08-01T10:00:00,BMFBOVESPA:ITUB4,4.93252678 +38879,2008-08-04T10:00:00,BMFBOVESPA:ITUB4,4.77520064 +38880,2008-08-05T10:00:00,BMFBOVESPA:ITUB4,4.98437264 +38881,2008-08-06T10:00:00,BMFBOVESPA:ITUB4,5.07733806 +38882,2008-08-07T10:00:00,BMFBOVESPA:ITUB4,4.98437264 +38883,2008-08-08T10:00:00,BMFBOVESPA:ITUB4,4.9110727 +38884,2008-08-11T10:00:00,BMFBOVESPA:ITUB4,4.79665397 +38885,2008-08-12T10:00:00,BMFBOVESPA:ITUB4,4.75195947 +38886,2008-08-13T10:00:00,BMFBOVESPA:ITUB4,4.65720546 +38887,2008-08-14T10:00:00,BMFBOVESPA:ITUB4,4.77520064 +38888,2008-08-15T10:00:00,BMFBOVESPA:ITUB4,4.70011286 +38889,2008-08-18T10:00:00,BMFBOVESPA:ITUB4,4.610212 +38890,2008-08-19T10:00:00,BMFBOVESPA:ITUB4,4.58863525 +38891,2008-08-20T10:00:00,BMFBOVESPA:ITUB4,4.77922915 +38892,2008-08-21T10:00:00,BMFBOVESPA:ITUB4,4.74506633 +38893,2008-08-22T10:00:00,BMFBOVESPA:ITUB4,4.78821984 +38894,2008-08-25T10:00:00,BMFBOVESPA:ITUB4,4.63538488 +38895,2008-08-26T10:00:00,BMFBOVESPA:ITUB4,4.58324143 +38896,2008-08-27T10:00:00,BMFBOVESPA:ITUB4,4.6335872 +38897,2008-08-28T10:00:00,BMFBOVESPA:ITUB4,4.80260359 +38898,2008-08-29T10:00:00,BMFBOVESPA:ITUB4,4.66595232 +38899,2008-09-01T10:00:00,BMFBOVESPA:ITUB4,4.62673418 +38900,2008-09-02T10:00:00,BMFBOVESPA:ITUB4,4.67890186 +38901,2008-09-03T10:00:00,BMFBOVESPA:ITUB4,4.7292711 +38902,2008-09-04T10:00:00,BMFBOVESPA:ITUB4,4.57276731 +38903,2008-09-05T10:00:00,BMFBOVESPA:ITUB4,4.6627121 +38904,2008-09-08T10:00:00,BMFBOVESPA:ITUB4,4.70948294 +38905,2008-09-09T10:00:00,BMFBOVESPA:ITUB4,4.57276731 +38906,2008-09-10T10:00:00,BMFBOVESPA:ITUB4,4.62673418 +38907,2008-09-11T10:00:00,BMFBOVESPA:ITUB4,4.68609714 +38908,2008-09-12T10:00:00,BMFBOVESPA:ITUB4,4.69509162 +38909,2008-09-15T10:00:00,BMFBOVESPA:ITUB4,4.38388476 +38910,2008-09-16T10:00:00,BMFBOVESPA:ITUB4,4.4522422 +38911,2008-09-17T10:00:00,BMFBOVESPA:ITUB4,4.20579513 +38912,2008-09-18T10:00:00,BMFBOVESPA:ITUB4,4.48102484 +38913,2008-09-19T10:00:00,BMFBOVESPA:ITUB4,4.86238832 +38914,2008-09-22T10:00:00,BMFBOVESPA:ITUB4,4.63392947 +38915,2008-09-23T10:00:00,BMFBOVESPA:ITUB4,4.55837675 +38916,2008-09-24T10:00:00,BMFBOVESPA:ITUB4,4.52779567 +38917,2008-09-25T10:00:00,BMFBOVESPA:ITUB4,4.70948294 +38918,2008-09-26T10:00:00,BMFBOVESPA:ITUB4,4.69329318 +38919,2008-09-29T10:00:00,BMFBOVESPA:ITUB4,4.41446584 +38920,2008-09-30T10:00:00,BMFBOVESPA:ITUB4,4.84619857 +38921,2008-10-01T10:00:00,BMFBOVESPA:ITUB4,4.8519551 +38922,2008-10-02T10:00:00,BMFBOVESPA:ITUB4,4.56220534 +38923,2008-10-03T10:00:00,BMFBOVESPA:ITUB4,4.23826174 +38924,2008-10-06T10:00:00,BMFBOVESPA:ITUB4,4.03849692 +38925,2008-10-07T10:00:00,BMFBOVESPA:ITUB4,3.90891901 +38926,2008-10-08T10:00:00,BMFBOVESPA:ITUB4,3.80273751 +38927,2008-10-09T10:00:00,BMFBOVESPA:ITUB4,3.61197095 +38928,2008-10-10T10:00:00,BMFBOVESPA:ITUB4,3.48059386 +38929,2008-10-13T10:00:00,BMFBOVESPA:ITUB4,4.2940528 +38930,2008-10-14T10:00:00,BMFBOVESPA:ITUB4,4.4578238 +38931,2008-10-15T10:00:00,BMFBOVESPA:ITUB4,3.96830923 +38932,2008-10-16T10:00:00,BMFBOVESPA:ITUB4,3.72535152 +38933,2008-10-17T10:00:00,BMFBOVESPA:ITUB4,3.50758941 +38934,2008-10-20T09:00:00,BMFBOVESPA:ITUB4,3.75774543 +38935,2008-10-21T09:00:00,BMFBOVESPA:ITUB4,3.69475682 +38936,2008-10-22T09:00:00,BMFBOVESPA:ITUB4,3.24663517 +38937,2008-10-23T09:00:00,BMFBOVESPA:ITUB4,2.97848111 +38938,2008-10-24T09:00:00,BMFBOVESPA:ITUB4,2.66173656 +38939,2008-10-27T09:00:00,BMFBOVESPA:ITUB4,2.66173656 +38940,2008-10-28T09:00:00,BMFBOVESPA:ITUB4,2.8974952 +38941,2008-10-29T09:00:00,BMFBOVESPA:ITUB4,3.27902908 +38942,2008-10-30T09:00:00,BMFBOVESPA:ITUB4,3.62636833 +38943,2008-10-31T09:00:00,BMFBOVESPA:ITUB4,3.54358323 +38944,2008-11-03T09:00:00,BMFBOVESPA:ITUB4,4.12559448 +38945,2008-11-04T09:00:00,BMFBOVESPA:ITUB4,4.32548123 +38946,2008-11-05T09:00:00,BMFBOVESPA:ITUB4,3.94551635 +38947,2008-11-06T09:00:00,BMFBOVESPA:ITUB4,3.70241023 +38948,2008-11-07T09:00:00,BMFBOVESPA:ITUB4,3.83746902 +38949,2008-11-10T09:00:00,BMFBOVESPA:ITUB4,3.95992281 +38950,2008-11-11T09:00:00,BMFBOVESPA:ITUB4,3.92210632 +38951,2008-11-12T09:00:00,BMFBOVESPA:ITUB4,3.64838732 +38952,2008-11-13T09:00:00,BMFBOVESPA:ITUB4,3.98333284 +38953,2008-11-14T09:00:00,BMFBOVESPA:ITUB4,3.93110988 +38954,2008-11-17T09:00:00,BMFBOVESPA:ITUB4,3.92390704 +38955,2008-11-18T09:00:00,BMFBOVESPA:ITUB4,3.62497653 +38956,2008-11-19T09:00:00,BMFBOVESPA:ITUB4,3.43589483 +38957,2008-11-21T09:00:00,BMFBOVESPA:ITUB4,3.16217506 +38958,2008-11-24T09:00:00,BMFBOVESPA:ITUB4,3.7459151 +38959,2008-11-25T09:00:00,BMFBOVESPA:ITUB4,3.91903042 +38960,2008-11-26T09:00:00,BMFBOVESPA:ITUB4,4.20632747 +38961,2008-11-27T09:00:00,BMFBOVESPA:ITUB4,4.18791067 +38962,2008-11-28T09:00:00,BMFBOVESPA:ITUB4,4.22842748 +38963,2008-12-01T09:00:00,BMFBOVESPA:ITUB4,4.09797194 +38964,2008-12-02T09:00:00,BMFBOVESPA:ITUB4,4.20300092 +38965,2008-12-03T09:00:00,BMFBOVESPA:ITUB4,4.24353817 +38966,2008-12-04T09:00:00,BMFBOVESPA:ITUB4,4.2803907 +38967,2008-12-05T09:00:00,BMFBOVESPA:ITUB4,4.32277031 +38968,2008-12-08T09:00:00,BMFBOVESPA:ITUB4,4.75394193 +38969,2008-12-09T09:00:00,BMFBOVESPA:ITUB4,4.71156232 +38970,2008-12-10T09:00:00,BMFBOVESPA:ITUB4,4.72077488 +38971,2008-12-11T09:00:00,BMFBOVESPA:ITUB4,4.5825796 +38972,2008-12-12T09:00:00,BMFBOVESPA:ITUB4,4.76868309 +38973,2008-12-15T09:00:00,BMFBOVESPA:ITUB4,4.44991066 +38974,2008-12-16T09:00:00,BMFBOVESPA:ITUB4,4.73551604 +38975,2008-12-17T09:00:00,BMFBOVESPA:ITUB4,4.84791522 +38976,2008-12-18T09:00:00,BMFBOVESPA:ITUB4,4.75209957 +38977,2008-12-19T09:00:00,BMFBOVESPA:ITUB4,4.57705101 +38978,2008-12-22T09:00:00,BMFBOVESPA:ITUB4,4.36515068 +38979,2008-12-23T09:00:00,BMFBOVESPA:ITUB4,4.13298135 +38980,2008-12-26T09:00:00,BMFBOVESPA:ITUB4,4.11639783 +38981,2008-12-29T09:00:00,BMFBOVESPA:ITUB4,4.11639783 +38982,2008-12-30T09:00:00,BMFBOVESPA:ITUB4,4.14772251 +38983,2009-01-02T09:00:00,BMFBOVESPA:ITUB4,4.6248108 +38984,2009-01-05T09:00:00,BMFBOVESPA:ITUB4,4.6359104 +38985,2009-01-06T09:00:00,BMFBOVESPA:ITUB4,4.82645282 +38986,2009-01-07T09:00:00,BMFBOVESPA:ITUB4,4.54896427 +38987,2009-01-08T09:00:00,BMFBOVESPA:ITUB4,4.57671327 +38988,2009-01-09T09:00:00,BMFBOVESPA:ITUB4,4.57116347 +38989,2009-01-12T09:00:00,BMFBOVESPA:ITUB4,4.37692119 +38990,2009-01-13T09:00:00,BMFBOVESPA:ITUB4,4.21782766 +38991,2009-01-14T09:00:00,BMFBOVESPA:ITUB4,3.89964057 +38992,2009-01-15T09:00:00,BMFBOVESPA:ITUB4,3.96993729 +38993,2009-01-16T09:00:00,BMFBOVESPA:ITUB4,3.83489365 +38994,2009-01-19T09:00:00,BMFBOVESPA:ITUB4,3.89039166 +38995,2009-01-20T09:00:00,BMFBOVESPA:ITUB4,3.62400196 +38996,2009-01-21T09:00:00,BMFBOVESPA:ITUB4,3.74609683 +38997,2009-01-22T09:00:00,BMFBOVESPA:ITUB4,3.6425013 +38998,2009-01-23T09:00:00,BMFBOVESPA:ITUB4,3.72574755 +38999,2009-01-26T09:00:00,BMFBOVESPA:ITUB4,3.70169917 +39000,2009-01-27T09:00:00,BMFBOVESPA:ITUB4,3.6480511 +39001,2009-01-28T09:00:00,BMFBOVESPA:ITUB4,3.91998985 +39002,2009-01-29T09:00:00,BMFBOVESPA:ITUB4,3.7941951 +39003,2009-01-30T09:00:00,BMFBOVESPA:ITUB4,3.74239697 +39004,2009-02-02T09:00:00,BMFBOVESPA:ITUB4,3.63355604 +39005,2009-02-03T09:00:00,BMFBOVESPA:ITUB4,3.68723592 +39006,2009-02-04T09:00:00,BMFBOVESPA:ITUB4,3.75387291 +39007,2009-02-05T09:00:00,BMFBOVESPA:ITUB4,3.9149118 +39008,2009-02-06T09:00:00,BMFBOVESPA:ITUB4,4.19256542 +39009,2009-02-09T09:00:00,BMFBOVESPA:ITUB4,4.12962981 +39010,2009-02-10T09:00:00,BMFBOVESPA:ITUB4,3.96859168 +39011,2009-02-11T09:00:00,BMFBOVESPA:ITUB4,3.9611874 +39012,2009-02-12T09:00:00,BMFBOVESPA:ITUB4,3.92601746 +39013,2009-02-13T09:00:00,BMFBOVESPA:ITUB4,4.0889078 +39014,2009-02-16T10:00:00,BMFBOVESPA:ITUB4,4.07224855 +39015,2009-02-17T10:00:00,BMFBOVESPA:ITUB4,3.83161556 +39016,2009-02-18T10:00:00,BMFBOVESPA:ITUB4,3.80014852 +39017,2009-02-19T10:00:00,BMFBOVESPA:ITUB4,3.76497857 +39018,2009-02-20T10:00:00,BMFBOVESPA:ITUB4,3.65576887 +39019,2009-02-25T10:00:00,BMFBOVESPA:ITUB4,3.6150461 +39020,2009-02-26T10:00:00,BMFBOVESPA:ITUB4,3.62430108 +39021,2009-02-27T10:00:00,BMFBOVESPA:ITUB4,3.55951553 +39022,2009-03-02T10:00:00,BMFBOVESPA:ITUB4,3.37281534 +39023,2009-03-03T10:00:00,BMFBOVESPA:ITUB4,3.35614625 +39024,2009-03-04T10:00:00,BMFBOVESPA:ITUB4,3.55803361 +39025,2009-03-05T10:00:00,BMFBOVESPA:ITUB4,3.53210349 +39026,2009-03-06T10:00:00,BMFBOVESPA:ITUB4,3.58211229 +39027,2009-03-09T10:00:00,BMFBOVESPA:ITUB4,3.53951232 +39028,2009-03-10T10:00:00,BMFBOVESPA:ITUB4,3.80681373 +39029,2009-03-11T10:00:00,BMFBOVESPA:ITUB4,3.81430736 +39030,2009-03-12T10:00:00,BMFBOVESPA:ITUB4,3.91359951 +39031,2009-03-13T10:00:00,BMFBOVESPA:ITUB4,3.93795381 +39032,2009-03-16T10:00:00,BMFBOVESPA:ITUB4,3.95481524 +39033,2009-03-17T10:00:00,BMFBOVESPA:ITUB4,4.04286618 +39034,2009-03-18T10:00:00,BMFBOVESPA:ITUB4,4.16838604 +39035,2009-03-19T10:00:00,BMFBOVESPA:ITUB4,4.06160026 +39036,2009-03-20T10:00:00,BMFBOVESPA:ITUB4,4.0035246 +39037,2009-03-23T10:00:00,BMFBOVESPA:ITUB4,4.38945122 +39038,2009-03-24T10:00:00,BMFBOVESPA:ITUB4,4.23020926 +39039,2009-03-25T10:00:00,BMFBOVESPA:ITUB4,4.24519653 +39040,2009-03-26T10:00:00,BMFBOVESPA:ITUB4,4.38008342 +39041,2009-03-27T10:00:00,BMFBOVESPA:ITUB4,4.36322351 +39042,2009-03-30T10:00:00,BMFBOVESPA:ITUB4,4.23770289 +39043,2009-03-31T10:00:00,BMFBOVESPA:ITUB4,4.20772761 +39044,2009-04-01T10:00:00,BMFBOVESPA:ITUB4,4.27933057 +39045,2009-04-02T10:00:00,BMFBOVESPA:ITUB4,4.48364337 +39046,2009-04-03T10:00:00,BMFBOVESPA:ITUB4,4.59985827 +39047,2009-04-06T10:00:00,BMFBOVESPA:ITUB4,4.64484506 +39048,2009-04-07T10:00:00,BMFBOVESPA:ITUB4,4.65609156 +39049,2009-04-08T10:00:00,BMFBOVESPA:ITUB4,4.64859339 +39050,2009-04-09T10:00:00,BMFBOVESPA:ITUB4,4.80417107 +39051,2009-04-13T10:00:00,BMFBOVESPA:ITUB4,4.77230571 +39052,2009-04-14T10:00:00,BMFBOVESPA:ITUB4,4.549249 +39053,2009-04-15T10:00:00,BMFBOVESPA:ITUB4,4.549249 +39054,2009-04-16T10:00:00,BMFBOVESPA:ITUB4,4.68045875 +39055,2009-04-17T10:00:00,BMFBOVESPA:ITUB4,4.64859339 +39056,2009-04-20T10:00:00,BMFBOVESPA:ITUB4,4.48176919 +39057,2009-04-22T10:00:00,BMFBOVESPA:ITUB4,4.4030429 +39058,2009-04-23T10:00:00,BMFBOVESPA:ITUB4,4.58298851 +39059,2009-04-24T10:00:00,BMFBOVESPA:ITUB4,4.69545433 +39060,2009-04-27T10:00:00,BMFBOVESPA:ITUB4,4.5342534 +39061,2009-04-28T10:00:00,BMFBOVESPA:ITUB4,4.63172362 +39062,2009-04-29T10:00:00,BMFBOVESPA:ITUB4,4.94100559 +39063,2009-04-30T10:00:00,BMFBOVESPA:ITUB4,4.99348903 +39064,2009-05-04T10:00:00,BMFBOVESPA:ITUB4,5.27140314 +39065,2009-05-05T10:00:00,BMFBOVESPA:ITUB4,5.40079703 +39066,2009-05-06T10:00:00,BMFBOVESPA:ITUB4,5.34078815 +39067,2009-05-07T10:00:00,BMFBOVESPA:ITUB4,4.93572839 +39068,2009-05-08T10:00:00,BMFBOVESPA:ITUB4,4.9938616 +39069,2009-05-11T10:00:00,BMFBOVESPA:ITUB4,4.86446846 +39070,2009-05-12T10:00:00,BMFBOVESPA:ITUB4,4.78570657 +39071,2009-05-13T10:00:00,BMFBOVESPA:ITUB4,4.6581876 +39072,2009-05-14T10:00:00,BMFBOVESPA:ITUB4,4.7200714 +39073,2009-05-15T10:00:00,BMFBOVESPA:ITUB4,4.66756373 +39074,2009-05-18T10:00:00,BMFBOVESPA:ITUB4,4.89447252 +39075,2009-05-19T10:00:00,BMFBOVESPA:ITUB4,4.84196485 +39076,2009-05-20T10:00:00,BMFBOVESPA:ITUB4,4.93760407 +39077,2009-05-21T10:00:00,BMFBOVESPA:ITUB4,4.93010286 +39078,2009-05-22T10:00:00,BMFBOVESPA:ITUB4,4.99573727 +39079,2009-05-25T10:00:00,BMFBOVESPA:ITUB4,4.99761295 +39080,2009-05-26T10:00:00,BMFBOVESPA:ITUB4,5.18701572 +39081,2009-05-27T10:00:00,BMFBOVESPA:ITUB4,5.20951933 +39082,2009-05-28T10:00:00,BMFBOVESPA:ITUB4,5.26202626 +39083,2009-05-29T10:00:00,BMFBOVESPA:ITUB4,5.24514892 +39084,2009-06-01T10:00:00,BMFBOVESPA:ITUB4,5.3956107 +39085,2009-06-02T10:00:00,BMFBOVESPA:ITUB4,5.32807185 +39086,2009-06-03T10:00:00,BMFBOVESPA:ITUB4,5.20049836 +39087,2009-06-04T10:00:00,BMFBOVESPA:ITUB4,5.26616077 +39088,2009-06-05T10:00:00,BMFBOVESPA:ITUB4,5.22301106 +39089,2009-06-08T10:00:00,BMFBOVESPA:ITUB4,5.23426741 +39090,2009-06-09T10:00:00,BMFBOVESPA:ITUB4,5.16860498 +39091,2009-06-10T10:00:00,BMFBOVESPA:ITUB4,5.18736557 +39092,2009-06-12T10:00:00,BMFBOVESPA:ITUB4,5.26991289 +39093,2009-06-15T10:00:00,BMFBOVESPA:ITUB4,5.08980901 +39094,2009-06-16T10:00:00,BMFBOVESPA:ITUB4,5.05791565 +39095,2009-06-17T10:00:00,BMFBOVESPA:ITUB4,5.02977438 +39096,2009-06-18T10:00:00,BMFBOVESPA:ITUB4,4.96035984 +39097,2009-06-19T10:00:00,BMFBOVESPA:ITUB4,5.03727938 +39098,2009-06-22T10:00:00,BMFBOVESPA:ITUB4,4.99975745 +39099,2009-06-23T10:00:00,BMFBOVESPA:ITUB4,4.8965731 +39100,2009-06-24T10:00:00,BMFBOVESPA:ITUB4,4.8965731 +39101,2009-06-25T10:00:00,BMFBOVESPA:ITUB4,5.00913813 +39102,2009-06-26T10:00:00,BMFBOVESPA:ITUB4,5.08793334 +39103,2009-06-29T10:00:00,BMFBOVESPA:ITUB4,5.18736557 +39104,2009-06-30T10:00:00,BMFBOVESPA:ITUB4,5.11795103 +39105,2009-07-01T10:00:00,BMFBOVESPA:ITUB4,5.12583388 +39106,2009-07-02T10:00:00,BMFBOVESPA:ITUB4,5.11457299 +39107,2009-07-03T10:00:00,BMFBOVESPA:ITUB4,5.07515796 +39108,2009-07-06T10:00:00,BMFBOVESPA:ITUB4,5.10706497 +39109,2009-07-07T10:00:00,BMFBOVESPA:ITUB4,5.02635849 +39110,2009-07-08T10:00:00,BMFBOVESPA:ITUB4,5.00008155 +39111,2009-07-10T10:00:00,BMFBOVESPA:ITUB4,4.94189761 +39112,2009-07-13T10:00:00,BMFBOVESPA:ITUB4,4.94189761 +39113,2009-07-14T10:00:00,BMFBOVESPA:ITUB4,4.88934374 +39114,2009-07-15T10:00:00,BMFBOVESPA:ITUB4,5.09392688 +39115,2009-07-16T10:00:00,BMFBOVESPA:ITUB4,5.17275692 +39116,2009-07-17T10:00:00,BMFBOVESPA:ITUB4,5.14835718 +39117,2009-07-20T10:00:00,BMFBOVESPA:ITUB4,5.36607841 +39118,2009-07-21T10:00:00,BMFBOVESPA:ITUB4,5.37170923 +39119,2009-07-22T10:00:00,BMFBOVESPA:ITUB4,5.38672451 +39120,2009-07-23T10:00:00,BMFBOVESPA:ITUB4,5.6006921 +39121,2009-07-24T10:00:00,BMFBOVESPA:ITUB4,5.61570738 +39122,2009-07-27T10:00:00,BMFBOVESPA:ITUB4,5.59318408 +39123,2009-07-28T10:00:00,BMFBOVESPA:ITUB4,5.58567682 +39124,2009-07-29T10:00:00,BMFBOVESPA:ITUB4,5.5106004 +39125,2009-07-30T10:00:00,BMFBOVESPA:ITUB4,5.56315351 +39126,2009-07-31T10:00:00,BMFBOVESPA:ITUB4,5.53500014 +39127,2009-08-03T10:00:00,BMFBOVESPA:ITUB4,5.60672805 +39128,2009-08-04T10:00:00,BMFBOVESPA:ITUB4,5.65742441 +39129,2009-08-05T10:00:00,BMFBOVESPA:ITUB4,5.77008485 +39130,2009-08-06T10:00:00,BMFBOVESPA:ITUB4,5.72314287 +39131,2009-08-07T10:00:00,BMFBOVESPA:ITUB4,5.89025632 +39132,2009-08-10T10:00:00,BMFBOVESPA:ITUB4,5.95034168 +39133,2009-08-11T10:00:00,BMFBOVESPA:ITUB4,5.70624434 +39134,2009-08-12T10:00:00,BMFBOVESPA:ITUB4,5.66305751 +39135,2009-08-13T10:00:00,BMFBOVESPA:ITUB4,5.5935839 +39136,2009-08-14T10:00:00,BMFBOVESPA:ITUB4,5.50908895 +39137,2009-08-17T10:00:00,BMFBOVESPA:ITUB4,5.37577409 +39138,2009-08-18T10:00:00,BMFBOVESPA:ITUB4,5.56541841 +39139,2009-08-19T10:00:00,BMFBOVESPA:ITUB4,5.64052587 +39140,2009-08-20T10:00:00,BMFBOVESPA:ITUB4,5.71375462 +39141,2009-08-21T10:00:00,BMFBOVESPA:ITUB4,5.6743237 +39142,2009-08-24T10:00:00,BMFBOVESPA:ITUB4,5.76316141 +39143,2009-08-25T10:00:00,BMFBOVESPA:ITUB4,5.83498851 +39144,2009-08-26T10:00:00,BMFBOVESPA:ITUB4,5.9616306 +39145,2009-08-27T10:00:00,BMFBOVESPA:ITUB4,5.91626595 +39146,2009-08-28T10:00:00,BMFBOVESPA:ITUB4,5.91059575 +39147,2009-08-31T10:00:00,BMFBOVESPA:ITUB4,6.4627968 +39148,2009-09-01T10:00:00,BMFBOVESPA:ITUB4,6.28223403 +39149,2009-09-02T10:00:00,BMFBOVESPA:ITUB4,6.26351206 +39150,2009-09-03T10:00:00,BMFBOVESPA:ITUB4,6.23438867 +39151,2009-09-04T10:00:00,BMFBOVESPA:ITUB4,6.39040479 +39152,2009-09-08T10:00:00,BMFBOVESPA:ITUB4,6.4736132 +39153,2009-09-09T10:00:00,BMFBOVESPA:ITUB4,6.55474146 +39154,2009-09-10T10:00:00,BMFBOVESPA:ITUB4,6.59426552 +39155,2009-09-11T10:00:00,BMFBOVESPA:ITUB4,6.66499235 +39156,2009-09-14T10:00:00,BMFBOVESPA:ITUB4,6.67747316 +39157,2009-09-15T10:00:00,BMFBOVESPA:ITUB4,6.77524325 +39158,2009-09-16T10:00:00,BMFBOVESPA:ITUB4,6.86677219 +39159,2009-09-17T10:00:00,BMFBOVESPA:ITUB4,6.86885308 +39160,2009-09-18T10:00:00,BMFBOVESPA:ITUB4,6.90837639 +39161,2009-09-21T10:00:00,BMFBOVESPA:ITUB4,6.85845241 +39162,2009-09-22T10:00:00,BMFBOVESPA:ITUB4,6.88965518 +39163,2009-09-23T10:00:00,BMFBOVESPA:ITUB4,6.77524325 +39164,2009-09-24T10:00:00,BMFBOVESPA:ITUB4,6.70659731 +39165,2009-09-25T10:00:00,BMFBOVESPA:ITUB4,6.74403973 +39166,2009-09-28T10:00:00,BMFBOVESPA:ITUB4,6.89381545 +39167,2009-09-29T10:00:00,BMFBOVESPA:ITUB4,7.1226393 +39168,2009-09-30T10:00:00,BMFBOVESPA:ITUB4,7.22248877 +39169,2009-10-01T10:00:00,BMFBOVESPA:ITUB4,7.25828344 +39170,2009-10-02T10:00:00,BMFBOVESPA:ITUB4,7.28949681 +39171,2009-10-05T10:00:00,BMFBOVESPA:ITUB4,7.43100045 +39172,2009-10-06T10:00:00,BMFBOVESPA:ITUB4,7.33111615 +39173,2009-10-07T10:00:00,BMFBOVESPA:ITUB4,7.09805177 +39174,2009-10-08T10:00:00,BMFBOVESPA:ITUB4,7.21874574 +39175,2009-10-09T10:00:00,BMFBOVESPA:ITUB4,7.28949681 +39176,2009-10-13T10:00:00,BMFBOVESPA:ITUB4,7.31030648 +39177,2009-10-14T10:00:00,BMFBOVESPA:ITUB4,7.51215674 +39178,2009-10-15T10:00:00,BMFBOVESPA:ITUB4,7.4830235 +39179,2009-10-16T10:00:00,BMFBOVESPA:ITUB4,7.41019154 +39180,2009-10-19T09:00:00,BMFBOVESPA:ITUB4,7.49550961 +39181,2009-10-20T09:00:00,BMFBOVESPA:ITUB4,7.34984417 +39182,2009-10-21T09:00:00,BMFBOVESPA:ITUB4,7.28949681 +39183,2009-10-22T09:00:00,BMFBOVESPA:ITUB4,7.43100045 +39184,2009-10-23T09:00:00,BMFBOVESPA:ITUB4,7.36024863 +39185,2009-10-26T09:00:00,BMFBOVESPA:ITUB4,7.34984417 +39186,2009-10-27T09:00:00,BMFBOVESPA:ITUB4,7.16048003 +39187,2009-10-28T09:00:00,BMFBOVESPA:ITUB4,6.6818659 +39188,2009-10-29T09:00:00,BMFBOVESPA:ITUB4,7.11261801 +39189,2009-10-30T09:00:00,BMFBOVESPA:ITUB4,6.78383109 +39190,2009-11-03T09:00:00,BMFBOVESPA:ITUB4,7.14646278 +39191,2009-11-04T09:00:00,BMFBOVESPA:ITUB4,7.37753033 +39192,2009-11-05T09:00:00,BMFBOVESPA:ITUB4,7.43789966 +39193,2009-11-06T09:00:00,BMFBOVESPA:ITUB4,7.40459252 +39194,2009-11-09T09:00:00,BMFBOVESPA:ITUB4,7.56904655 +39195,2009-11-10T09:00:00,BMFBOVESPA:ITUB4,7.66688632 +39196,2009-11-11T09:00:00,BMFBOVESPA:ITUB4,7.67104885 +39197,2009-11-12T09:00:00,BMFBOVESPA:ITUB4,7.4483079 +39198,2009-11-13T09:00:00,BMFBOVESPA:ITUB4,7.6981118 +39199,2009-11-16T09:00:00,BMFBOVESPA:ITUB4,7.75223619 +39200,2009-11-17T09:00:00,BMFBOVESPA:ITUB4,7.79803246 +39201,2009-11-18T09:00:00,BMFBOVESPA:ITUB4,7.7022751 +39202,2009-11-19T09:00:00,BMFBOVESPA:ITUB4,7.51700458 +39203,2009-11-23T09:00:00,BMFBOVESPA:ITUB4,7.67937621 +39204,2009-11-24T09:00:00,BMFBOVESPA:ITUB4,7.71892904 +39205,2009-11-25T09:00:00,BMFBOVESPA:ITUB4,7.86048343 +39206,2009-11-26T09:00:00,BMFBOVESPA:ITUB4,7.60443533 +39207,2009-11-27T09:00:00,BMFBOVESPA:ITUB4,7.65023237 +39208,2009-11-30T09:00:00,BMFBOVESPA:ITUB4,7.69186685 +39209,2009-12-01T09:00:00,BMFBOVESPA:ITUB4,7.98173473 +39210,2009-12-02T09:00:00,BMFBOVESPA:ITUB4,8.07335908 +39211,2009-12-03T09:00:00,BMFBOVESPA:ITUB4,7.98173473 +39212,2009-12-04T09:00:00,BMFBOVESPA:ITUB4,7.9713227 +39213,2009-12-07T09:00:00,BMFBOVESPA:ITUB4,8.12333531 +39214,2009-12-08T09:00:00,BMFBOVESPA:ITUB4,8.08377111 +39215,2009-12-09T09:00:00,BMFBOVESPA:ITUB4,8.0816887 +39216,2009-12-10T09:00:00,BMFBOVESPA:ITUB4,8.12125366 +39217,2009-12-11T09:00:00,BMFBOVESPA:ITUB4,8.11292404 +39218,2009-12-14T09:00:00,BMFBOVESPA:ITUB4,8.06919427 +39219,2009-12-15T09:00:00,BMFBOVESPA:ITUB4,8.1358305 +39220,2009-12-16T09:00:00,BMFBOVESPA:ITUB4,8.03171172 +39221,2009-12-17T09:00:00,BMFBOVESPA:ITUB4,7.81306212 +39222,2009-12-18T09:00:00,BMFBOVESPA:ITUB4,7.8047325 +39223,2009-12-21T09:00:00,BMFBOVESPA:ITUB4,7.73809703 +39224,2009-12-22T09:00:00,BMFBOVESPA:ITUB4,7.74642665 +39225,2009-12-23T09:00:00,BMFBOVESPA:ITUB4,7.68187282 +39226,2009-12-28T09:00:00,BMFBOVESPA:ITUB4,7.68811928 +39227,2009-12-29T09:00:00,BMFBOVESPA:ITUB4,7.83180377 +39228,2009-12-30T09:00:00,BMFBOVESPA:ITUB4,7.84846227 +39229,2010-01-04T09:00:00,BMFBOVESPA:ITUB4,8.21880567 +39230,2010-01-05T09:00:00,BMFBOVESPA:ITUB4,8.27112858 +39231,2010-01-06T09:00:00,BMFBOVESPA:ITUB4,8.19997012 +39232,2010-01-07T09:00:00,BMFBOVESPA:ITUB4,8.11625361 +39233,2010-01-08T09:00:00,BMFBOVESPA:ITUB4,7.992773 +39234,2010-01-11T09:00:00,BMFBOVESPA:ITUB4,7.92370754 +39235,2010-01-12T09:00:00,BMFBOVESPA:ITUB4,7.85045532 +39236,2010-01-13T09:00:00,BMFBOVESPA:ITUB4,7.87347764 +39237,2010-01-14T09:00:00,BMFBOVESPA:ITUB4,7.76464657 +39238,2010-01-15T09:00:00,BMFBOVESPA:ITUB4,7.63488768 +39239,2010-01-18T09:00:00,BMFBOVESPA:ITUB4,7.70186013 +39240,2010-01-19T09:00:00,BMFBOVESPA:ITUB4,7.68093157 +39241,2010-01-20T09:00:00,BMFBOVESPA:ITUB4,7.47792047 +39242,2010-01-21T09:00:00,BMFBOVESPA:ITUB4,7.34188257 +39243,2010-01-22T09:00:00,BMFBOVESPA:ITUB4,7.42559831 +39244,2010-01-26T09:00:00,BMFBOVESPA:ITUB4,7.44443387 +39245,2010-01-27T09:00:00,BMFBOVESPA:ITUB4,7.33769656 +39246,2010-01-28T09:00:00,BMFBOVESPA:ITUB4,7.55745096 +39247,2010-01-29T09:00:00,BMFBOVESPA:ITUB4,7.40048374 +39248,2010-02-01T09:00:00,BMFBOVESPA:ITUB4,7.54745162 +39249,2010-02-02T09:00:00,BMFBOVESPA:ITUB4,7.64794475 +39250,2010-02-03T09:00:00,BMFBOVESPA:ITUB4,7.61444679 +39251,2010-02-04T09:00:00,BMFBOVESPA:ITUB4,7.32134247 +39252,2010-02-05T09:00:00,BMFBOVESPA:ITUB4,7.13501182 +39253,2010-02-08T09:00:00,BMFBOVESPA:ITUB4,7.11407493 +39254,2010-02-09T09:00:00,BMFBOVESPA:ITUB4,7.43230366 +39255,2010-02-10T09:00:00,BMFBOVESPA:ITUB4,7.4720814 +39256,2010-02-11T09:00:00,BMFBOVESPA:ITUB4,7.60397872 +39257,2010-02-12T09:00:00,BMFBOVESPA:ITUB4,7.60188571 +39258,2010-02-17T09:00:00,BMFBOVESPA:ITUB4,7.76518647 +39259,2010-02-18T09:00:00,BMFBOVESPA:ITUB4,7.79031014 +39260,2010-02-19T09:00:00,BMFBOVESPA:ITUB4,7.66678712 +39261,2010-02-22T10:00:00,BMFBOVESPA:ITUB4,7.66771852 +39262,2010-02-23T10:00:00,BMFBOVESPA:ITUB4,7.540769 +39263,2010-02-24T10:00:00,BMFBOVESPA:ITUB4,7.45613699 +39264,2010-02-25T10:00:00,BMFBOVESPA:ITUB4,7.45402051 +39265,2010-02-26T10:00:00,BMFBOVESPA:ITUB4,7.64232831 +39266,2010-03-01T10:00:00,BMFBOVESPA:ITUB4,7.66179918 +39267,2010-03-02T10:00:00,BMFBOVESPA:ITUB4,7.78455664 +39268,2010-03-03T10:00:00,BMFBOVESPA:ITUB4,7.78455664 +39269,2010-03-04T10:00:00,BMFBOVESPA:ITUB4,7.77397423 +39270,2010-03-05T10:00:00,BMFBOVESPA:ITUB4,7.81630462 +39271,2010-03-08T10:00:00,BMFBOVESPA:ITUB4,7.81207165 +39272,2010-03-09T10:00:00,BMFBOVESPA:ITUB4,7.90943133 +39273,2010-03-10T10:00:00,BMFBOVESPA:ITUB4,7.94329579 +39274,2010-03-11T10:00:00,BMFBOVESPA:ITUB4,7.96234412 +39275,2010-03-12T10:00:00,BMFBOVESPA:ITUB4,7.83535296 +39276,2010-03-15T10:00:00,BMFBOVESPA:ITUB4,7.88191707 +39277,2010-03-16T10:00:00,BMFBOVESPA:ITUB4,7.93271338 +39278,2010-03-17T10:00:00,BMFBOVESPA:ITUB4,7.85863501 +39279,2010-03-18T10:00:00,BMFBOVESPA:ITUB4,7.7951398 +39280,2010-03-19T10:00:00,BMFBOVESPA:ITUB4,7.76339182 +39281,2010-03-22T10:00:00,BMFBOVESPA:ITUB4,7.87979983 +39282,2010-03-23T10:00:00,BMFBOVESPA:ITUB4,7.81418738 +39283,2010-03-24T10:00:00,BMFBOVESPA:ITUB4,7.64909954 +39284,2010-03-25T10:00:00,BMFBOVESPA:ITUB4,7.742227 +39285,2010-03-26T10:00:00,BMFBOVESPA:ITUB4,7.87979983 +39286,2010-03-29T10:00:00,BMFBOVESPA:ITUB4,7.99620859 +39287,2010-03-30T10:00:00,BMFBOVESPA:ITUB4,8.07875213 +39288,2010-03-31T10:00:00,BMFBOVESPA:ITUB4,8.1718796 +39289,2010-04-01T10:00:00,BMFBOVESPA:ITUB4,8.22100014 +39290,2010-04-05T10:00:00,BMFBOVESPA:ITUB4,8.27392961 +39291,2010-04-06T10:00:00,BMFBOVESPA:ITUB4,8.16807069 +39292,2010-04-07T10:00:00,BMFBOVESPA:ITUB4,8.09608684 +39293,2010-04-08T10:00:00,BMFBOVESPA:ITUB4,8.38614024 +39294,2010-04-09T10:00:00,BMFBOVESPA:ITUB4,8.4094291 +39295,2010-04-12T10:00:00,BMFBOVESPA:ITUB4,8.29510124 +39296,2010-04-13T10:00:00,BMFBOVESPA:ITUB4,8.26969512 +39297,2010-04-14T10:00:00,BMFBOVESPA:ITUB4,8.31627287 +39298,2010-04-15T10:00:00,BMFBOVESPA:ITUB4,8.30357019 +39299,2010-04-16T10:00:00,BMFBOVESPA:ITUB4,8.04315738 +39300,2010-04-19T10:00:00,BMFBOVESPA:ITUB4,7.95000113 +39301,2010-04-20T10:00:00,BMFBOVESPA:ITUB4,8.02198499 +39302,2010-04-22T10:00:00,BMFBOVESPA:ITUB4,7.9478839 +39303,2010-04-23T10:00:00,BMFBOVESPA:ITUB4,7.95847009 +39304,2010-04-26T10:00:00,BMFBOVESPA:ITUB4,7.85684565 +39305,2010-04-27T10:00:00,BMFBOVESPA:ITUB4,7.59431484 +39306,2010-04-28T10:00:00,BMFBOVESPA:ITUB4,7.78697829 +39307,2010-04-29T10:00:00,BMFBOVESPA:ITUB4,7.92882951 +39308,2010-04-30T10:00:00,BMFBOVESPA:ITUB4,7.90765711 +39309,2010-05-03T10:00:00,BMFBOVESPA:ITUB4,7.93349334 +39310,2010-05-04T10:00:00,BMFBOVESPA:ITUB4,7.72382535 +39311,2010-05-05T10:00:00,BMFBOVESPA:ITUB4,7.69841091 +39312,2010-05-06T10:00:00,BMFBOVESPA:ITUB4,7.60522514 +39313,2010-05-07T10:00:00,BMFBOVESPA:ITUB4,7.58616469 +39314,2010-05-10T10:00:00,BMFBOVESPA:ITUB4,7.91019614 +39315,2010-05-11T10:00:00,BMFBOVESPA:ITUB4,7.80218591 +39316,2010-05-12T10:00:00,BMFBOVESPA:ITUB4,7.78736145 +39317,2010-05-13T10:00:00,BMFBOVESPA:ITUB4,7.67087924 +39318,2010-05-14T10:00:00,BMFBOVESPA:ITUB4,7.54592579 +39319,2010-05-17T10:00:00,BMFBOVESPA:ITUB4,7.53533657 +39320,2010-05-18T10:00:00,BMFBOVESPA:ITUB4,7.34472903 +39321,2010-05-19T10:00:00,BMFBOVESPA:ITUB4,6.9677507 +39322,2010-05-20T10:00:00,BMFBOVESPA:ITUB4,6.89362539 +39323,2010-05-21T10:00:00,BMFBOVESPA:ITUB4,7.03128604 +39324,2010-05-24T10:00:00,BMFBOVESPA:ITUB4,6.90844984 +39325,2010-05-25T10:00:00,BMFBOVESPA:ITUB4,6.73902151 +39326,2010-05-26T10:00:00,BMFBOVESPA:ITUB4,6.96563195 +39327,2010-05-27T10:00:00,BMFBOVESPA:ITUB4,7.09270415 +39328,2010-05-28T10:00:00,BMFBOVESPA:ITUB4,7.05246449 +39329,2010-05-31T10:00:00,BMFBOVESPA:ITUB4,7.28331093 +39330,2010-06-01T10:00:00,BMFBOVESPA:ITUB4,7.14178911 +39331,2010-06-02T10:00:00,BMFBOVESPA:ITUB4,7.34517429 +39332,2010-06-04T10:00:00,BMFBOVESPA:ITUB4,7.19475416 +39333,2010-06-07T10:00:00,BMFBOVESPA:ITUB4,6.97653846 +39334,2010-06-08T10:00:00,BMFBOVESPA:ITUB4,7.10365457 +39335,2010-06-09T10:00:00,BMFBOVESPA:ITUB4,7.03797852 +39336,2010-06-10T10:00:00,BMFBOVESPA:ITUB4,7.22653319 +39337,2010-06-11T10:00:00,BMFBOVESPA:ITUB4,7.33458128 +39338,2010-06-14T10:00:00,BMFBOVESPA:ITUB4,7.21594017 +39339,2010-06-15T10:00:00,BMFBOVESPA:ITUB4,7.39178383 +39340,2010-06-16T10:00:00,BMFBOVESPA:ITUB4,7.4150886 +39341,2010-06-17T10:00:00,BMFBOVESPA:ITUB4,7.38330882 +39342,2010-06-18T10:00:00,BMFBOVESPA:ITUB4,7.4150886 +39343,2010-06-21T10:00:00,BMFBOVESPA:ITUB4,7.44686763 +39344,2010-06-22T10:00:00,BMFBOVESPA:ITUB4,7.4150886 +39345,2010-06-23T10:00:00,BMFBOVESPA:ITUB4,7.45110362 +39346,2010-06-24T10:00:00,BMFBOVESPA:ITUB4,7.21594017 +39347,2010-06-25T10:00:00,BMFBOVESPA:ITUB4,7.26890522 +39348,2010-06-28T10:00:00,BMFBOVESPA:ITUB4,7.24983795 +39349,2010-06-29T10:00:00,BMFBOVESPA:ITUB4,6.95111569 +39350,2010-06-30T10:00:00,BMFBOVESPA:ITUB4,6.82823708 +39351,2010-07-01T10:00:00,BMFBOVESPA:ITUB4,7.14656652 +39352,2010-07-02T10:00:00,BMFBOVESPA:ITUB4,7.21438707 +39353,2010-07-05T10:00:00,BMFBOVESPA:ITUB4,7.04059705 +39354,2010-07-06T10:00:00,BMFBOVESPA:ITUB4,7.20802779 +39355,2010-07-07T10:00:00,BMFBOVESPA:ITUB4,7.62978617 +39356,2010-07-08T10:00:00,BMFBOVESPA:ITUB4,7.80145669 +39357,2010-07-12T10:00:00,BMFBOVESPA:ITUB4,7.82900805 +39358,2010-07-13T10:00:00,BMFBOVESPA:ITUB4,7.85444142 +39359,2010-07-14T10:00:00,BMFBOVESPA:ITUB4,7.79721767 +39360,2010-07-15T10:00:00,BMFBOVESPA:ITUB4,7.78026234 +39361,2010-07-16T10:00:00,BMFBOVESPA:ITUB4,7.58527947 +39362,2010-07-19T10:00:00,BMFBOVESPA:ITUB4,7.75906874 +39363,2010-07-20T10:00:00,BMFBOVESPA:ITUB4,7.82476903 +39364,2010-07-21T10:00:00,BMFBOVESPA:ITUB4,7.79933641 +39365,2010-07-22T10:00:00,BMFBOVESPA:ITUB4,8.01127537 +39366,2010-07-23T10:00:00,BMFBOVESPA:ITUB4,8.09605125 +39367,2010-07-26T10:00:00,BMFBOVESPA:ITUB4,8.11512532 +39368,2010-07-27T10:00:00,BMFBOVESPA:ITUB4,8.09605125 +39369,2010-07-28T10:00:00,BMFBOVESPA:ITUB4,8.28467633 +39370,2010-07-29T10:00:00,BMFBOVESPA:ITUB4,8.29103411 +39371,2010-07-30T10:00:00,BMFBOVESPA:ITUB4,8.32494401 +39372,2010-08-02T10:00:00,BMFBOVESPA:ITUB4,8.3571645 +39373,2010-08-03T10:00:00,BMFBOVESPA:ITUB4,8.10276113 +39374,2010-08-04T10:00:00,BMFBOVESPA:ITUB4,7.96283936 +39375,2010-08-05T10:00:00,BMFBOVESPA:ITUB4,7.97767972 +39376,2010-08-06T10:00:00,BMFBOVESPA:ITUB4,8.0709609 +39377,2010-08-09T10:00:00,BMFBOVESPA:ITUB4,8.10276113 +39378,2010-08-10T10:00:00,BMFBOVESPA:ITUB4,8.06460086 +39379,2010-08-11T10:00:00,BMFBOVESPA:ITUB4,7.98916779 +39380,2010-08-12T10:00:00,BMFBOVESPA:ITUB4,8.02757795 +39381,2010-08-13T10:00:00,BMFBOVESPA:ITUB4,8.04038058 +39382,2010-08-16T10:00:00,BMFBOVESPA:ITUB4,8.07879076 +39383,2010-08-17T10:00:00,BMFBOVESPA:ITUB4,8.13213744 +39384,2010-08-18T10:00:00,BMFBOVESPA:ITUB4,8.11293237 +39385,2010-08-19T10:00:00,BMFBOVESPA:ITUB4,8.01690846 +39386,2010-08-20T10:00:00,BMFBOVESPA:ITUB4,7.99983803 +39387,2010-08-23T10:00:00,BMFBOVESPA:ITUB4,7.94435744 +39388,2010-08-24T10:00:00,BMFBOVESPA:ITUB4,7.80779023 +39389,2010-08-25T10:00:00,BMFBOVESPA:ITUB4,7.80352243 +39390,2010-08-26T10:00:00,BMFBOVESPA:ITUB4,7.60934148 +39391,2010-08-27T10:00:00,BMFBOVESPA:ITUB4,7.93155405 +39392,2010-08-30T10:00:00,BMFBOVESPA:ITUB4,7.8355309 +39393,2010-08-31T10:00:00,BMFBOVESPA:ITUB4,8.06385347 +39394,2010-09-01T10:00:00,BMFBOVESPA:ITUB4,8.1731457 +39395,2010-09-02T10:00:00,BMFBOVESPA:ITUB4,8.08562937 +39396,2010-09-03T10:00:00,BMFBOVESPA:ITUB4,8.07495685 +39397,2010-09-06T10:00:00,BMFBOVESPA:ITUB4,8.00238312 +39398,2010-09-08T10:00:00,BMFBOVESPA:ITUB4,7.99170983 +39399,2010-09-09T10:00:00,BMFBOVESPA:ITUB4,7.95328756 +39400,2010-09-10T10:00:00,BMFBOVESPA:ITUB4,7.93621183 +39401,2010-09-13T10:00:00,BMFBOVESPA:ITUB4,8.21370188 +39402,2010-09-14T10:00:00,BMFBOVESPA:ITUB4,8.33110111 +39403,2010-09-15T10:00:00,BMFBOVESPA:ITUB4,8.38019516 +39404,2010-09-16T10:00:00,BMFBOVESPA:ITUB4,8.29908356 +39405,2010-09-17T10:00:00,BMFBOVESPA:ITUB4,8.25639272 +39406,2010-09-20T10:00:00,BMFBOVESPA:ITUB4,8.32042859 +39407,2010-09-21T10:00:00,BMFBOVESPA:ITUB4,8.19022143 +39408,2010-09-22T10:00:00,BMFBOVESPA:ITUB4,8.2457202 +39409,2010-09-23T10:00:00,BMFBOVESPA:ITUB4,8.30975607 +39410,2010-09-24T10:00:00,BMFBOVESPA:ITUB4,8.2457202 +39411,2010-09-27T10:00:00,BMFBOVESPA:ITUB4,8.25639272 +39412,2010-09-28T10:00:00,BMFBOVESPA:ITUB4,8.33110111 +39413,2010-09-29T10:00:00,BMFBOVESPA:ITUB4,8.48265407 +39414,2010-09-30T10:00:00,BMFBOVESPA:ITUB4,8.63420552 +39415,2010-10-01T10:00:00,BMFBOVESPA:ITUB4,8.7115014 +39416,2010-10-04T10:00:00,BMFBOVESPA:ITUB4,8.72217695 +39417,2010-10-05T10:00:00,BMFBOVESPA:ITUB4,8.93996481 +39418,2010-10-06T10:00:00,BMFBOVESPA:ITUB4,8.86096362 +39419,2010-10-07T10:00:00,BMFBOVESPA:ITUB4,8.87804541 +39420,2010-10-08T10:00:00,BMFBOVESPA:ITUB4,9.072346 +39421,2010-10-11T10:00:00,BMFBOVESPA:ITUB4,9.00401961 +39422,2010-10-13T10:00:00,BMFBOVESPA:ITUB4,9.10864347 +39423,2010-10-14T10:00:00,BMFBOVESPA:ITUB4,9.04245325 +39424,2010-10-15T10:00:00,BMFBOVESPA:ITUB4,9.13213074 +39425,2010-10-18T09:00:00,BMFBOVESPA:ITUB4,9.18123992 +39426,2010-10-19T09:00:00,BMFBOVESPA:ITUB4,8.99761489 +39427,2010-10-20T09:00:00,BMFBOVESPA:ITUB4,9.08515696 +39428,2010-10-21T09:00:00,BMFBOVESPA:ITUB4,8.96985679 +39429,2010-10-22T09:00:00,BMFBOVESPA:ITUB4,9.05099415 +39430,2010-10-25T09:00:00,BMFBOVESPA:ITUB4,9.07448065 +39431,2010-10-26T09:00:00,BMFBOVESPA:ITUB4,9.05312956 +39432,2010-10-27T09:00:00,BMFBOVESPA:ITUB4,8.86950452 +39433,2010-10-28T09:00:00,BMFBOVESPA:ITUB4,8.7840971 +39434,2010-10-29T09:00:00,BMFBOVESPA:ITUB4,8.86096362 +39435,2010-11-01T09:00:00,BMFBOVESPA:ITUB4,9.03011632 +39436,2010-11-03T09:00:00,BMFBOVESPA:ITUB4,9.00235217 +39437,2010-11-04T09:00:00,BMFBOVESPA:ITUB4,9.24156003 +39438,2010-11-05T09:00:00,BMFBOVESPA:ITUB4,9.2885482 +39439,2010-11-08T09:00:00,BMFBOVESPA:ITUB4,9.2970906 +39440,2010-11-09T09:00:00,BMFBOVESPA:ITUB4,9.04720341 +39441,2010-11-10T09:00:00,BMFBOVESPA:ITUB4,9.1518568 +39442,2010-11-11T09:00:00,BMFBOVESPA:ITUB4,8.97031493 +39443,2010-11-12T09:00:00,BMFBOVESPA:ITUB4,8.97031493 +39444,2010-11-16T09:00:00,BMFBOVESPA:ITUB4,8.78877304 +39445,2010-11-17T09:00:00,BMFBOVESPA:ITUB4,8.77809371 +39446,2010-11-18T09:00:00,BMFBOVESPA:ITUB4,8.86566077 +39447,2010-11-19T09:00:00,BMFBOVESPA:ITUB4,8.95536401 +39448,2010-11-22T09:00:00,BMFBOVESPA:ITUB4,8.81653796 +39449,2010-11-23T09:00:00,BMFBOVESPA:ITUB4,8.58373709 +39450,2010-11-24T09:00:00,BMFBOVESPA:ITUB4,8.65849016 +39451,2010-11-25T09:00:00,BMFBOVESPA:ITUB4,8.64353924 +39452,2010-11-26T09:00:00,BMFBOVESPA:ITUB4,8.56451459 +39453,2010-11-29T09:00:00,BMFBOVESPA:ITUB4,8.45772502 +39454,2010-11-30T09:00:00,BMFBOVESPA:ITUB4,8.38297271 +39455,2010-12-01T09:00:00,BMFBOVESPA:ITUB4,8.54790835 +39456,2010-12-02T09:00:00,BMFBOVESPA:ITUB4,8.57781927 +39457,2010-12-03T09:00:00,BMFBOVESPA:ITUB4,8.44535856 +39458,2010-12-06T09:00:00,BMFBOVESPA:ITUB4,8.3684466 +39459,2010-12-07T09:00:00,BMFBOVESPA:ITUB4,8.39622059 +39460,2010-12-08T09:00:00,BMFBOVESPA:ITUB4,8.31717246 +39461,2010-12-09T09:00:00,BMFBOVESPA:ITUB4,8.20180415 +39462,2010-12-10T09:00:00,BMFBOVESPA:ITUB4,8.20180415 +39463,2010-12-13T09:00:00,BMFBOVESPA:ITUB4,8.2253058 +39464,2010-12-14T09:00:00,BMFBOVESPA:ITUB4,8.22957815 +39465,2010-12-15T09:00:00,BMFBOVESPA:ITUB4,8.21462344 +39466,2010-12-16T09:00:00,BMFBOVESPA:ITUB4,8.14839309 +39467,2010-12-17T09:00:00,BMFBOVESPA:ITUB4,8.2253058 +39468,2010-12-20T09:00:00,BMFBOVESPA:ITUB4,8.04584406 +39469,2010-12-21T09:00:00,BMFBOVESPA:ITUB4,8.23171432 +39470,2010-12-22T09:00:00,BMFBOVESPA:ITUB4,8.42399459 +39471,2010-12-23T09:00:00,BMFBOVESPA:ITUB4,8.38981133 +39472,2010-12-27T09:00:00,BMFBOVESPA:ITUB4,8.2573529 +39473,2010-12-28T09:00:00,BMFBOVESPA:ITUB4,8.2530798 +39474,2010-12-29T09:00:00,BMFBOVESPA:ITUB4,8.43681388 +39475,2010-12-30T09:00:00,BMFBOVESPA:ITUB4,8.50090655 +39476,2011-01-03T09:00:00,BMFBOVESPA:ITUB4,8.52603324 +39477,2011-01-04T09:00:00,BMFBOVESPA:ITUB4,8.59479126 +39478,2011-01-05T09:00:00,BMFBOVESPA:ITUB4,8.72371262 +39479,2011-01-06T09:00:00,BMFBOVESPA:ITUB4,8.51743783 +39480,2011-01-07T09:00:00,BMFBOVESPA:ITUB4,8.30901398 +39481,2011-01-10T09:00:00,BMFBOVESPA:ITUB4,8.37562371 +39482,2011-01-11T09:00:00,BMFBOVESPA:ITUB4,8.42719316 +39483,2011-01-12T09:00:00,BMFBOVESPA:ITUB4,8.648509 +39484,2011-01-13T09:00:00,BMFBOVESPA:ITUB4,8.45942275 +39485,2011-01-14T09:00:00,BMFBOVESPA:ITUB4,8.51099221 +39486,2011-01-17T09:00:00,BMFBOVESPA:ITUB4,8.39066474 +39487,2011-01-18T09:00:00,BMFBOVESPA:ITUB4,8.28323001 +39488,2011-01-19T09:00:00,BMFBOVESPA:ITUB4,8.19298459 +39489,2011-01-20T09:00:00,BMFBOVESPA:ITUB4,7.99315616 +39490,2011-01-21T09:00:00,BMFBOVESPA:ITUB4,7.99530445 +39491,2011-01-24T09:00:00,BMFBOVESPA:ITUB4,8.05331952 +39492,2011-01-26T09:00:00,BMFBOVESPA:ITUB4,7.93943841 +39493,2011-01-27T09:00:00,BMFBOVESPA:ITUB4,7.97166876 +39494,2011-01-28T09:00:00,BMFBOVESPA:ITUB4,7.7976243 +39495,2011-01-31T09:00:00,BMFBOVESPA:ITUB4,7.64721553 +39496,2011-02-01T09:00:00,BMFBOVESPA:ITUB4,7.73362099 +39497,2011-02-02T09:00:00,BMFBOVESPA:ITUB4,7.68418391 +39498,2011-02-03T09:00:00,BMFBOVESPA:ITUB4,7.60680474 +39499,2011-02-04T09:00:00,BMFBOVESPA:ITUB4,7.39616143 +39500,2011-02-07T09:00:00,BMFBOVESPA:ITUB4,7.4713908 +39501,2011-02-08T09:00:00,BMFBOVESPA:ITUB4,7.6949314 +39502,2011-02-09T09:00:00,BMFBOVESPA:ITUB4,7.51437999 +39503,2011-02-10T09:00:00,BMFBOVESPA:ITUB4,7.4713908 +39504,2011-02-11T09:00:00,BMFBOVESPA:ITUB4,7.76156385 +39505,2011-02-14T09:00:00,BMFBOVESPA:ITUB4,7.81959785 +39506,2011-02-15T09:00:00,BMFBOVESPA:ITUB4,7.95716083 +39507,2011-02-16T09:00:00,BMFBOVESPA:ITUB4,8.13556243 +39508,2011-02-17T09:00:00,BMFBOVESPA:ITUB4,8.21294161 +39509,2011-02-18T09:00:00,BMFBOVESPA:ITUB4,8.17640183 +39510,2011-02-21T10:00:00,BMFBOVESPA:ITUB4,8.07967823 +39511,2011-02-22T10:00:00,BMFBOVESPA:ITUB4,7.85398859 +39512,2011-02-23T10:00:00,BMFBOVESPA:ITUB4,7.92491912 +39513,2011-02-24T10:00:00,BMFBOVESPA:ITUB4,7.80670132 +39514,2011-02-25T10:00:00,BMFBOVESPA:ITUB4,7.79810363 +39515,2011-02-28T10:00:00,BMFBOVESPA:ITUB4,7.9141724 +39516,2011-03-01T10:00:00,BMFBOVESPA:ITUB4,7.78344576 +39517,2011-03-02T10:00:00,BMFBOVESPA:ITUB4,7.81139772 +39518,2011-03-03T10:00:00,BMFBOVESPA:ITUB4,8.0027587 +39519,2011-03-04T10:00:00,BMFBOVESPA:ITUB4,8.02855934 +39520,2011-03-09T10:00:00,BMFBOVESPA:ITUB4,7.86602565 +39521,2011-03-10T10:00:00,BMFBOVESPA:ITUB4,7.56407149 +39522,2011-03-11T10:00:00,BMFBOVESPA:ITUB4,7.75089208 +39523,2011-03-14T10:00:00,BMFBOVESPA:ITUB4,7.78782109 +39524,2011-03-15T10:00:00,BMFBOVESPA:ITUB4,7.88123176 +39525,2011-03-16T10:00:00,BMFBOVESPA:ITUB4,7.69441117 +39526,2011-03-17T10:00:00,BMFBOVESPA:ITUB4,7.65313713 +39527,2011-03-18T10:00:00,BMFBOVESPA:ITUB4,7.8160623 +39528,2011-03-21T10:00:00,BMFBOVESPA:ITUB4,7.81823482 +39529,2011-03-22T10:00:00,BMFBOVESPA:ITUB4,8.0745699 +39530,2011-03-23T10:00:00,BMFBOVESPA:ITUB4,7.98984854 +39531,2011-03-24T10:00:00,BMFBOVESPA:ITUB4,8.00071113 +39532,2011-03-25T10:00:00,BMFBOVESPA:ITUB4,8.00288289 +39533,2011-03-28T10:00:00,BMFBOVESPA:ITUB4,8.00071113 +39534,2011-03-29T10:00:00,BMFBOVESPA:ITUB4,7.94423022 +39535,2011-03-30T10:00:00,BMFBOVESPA:ITUB4,8.1701531 +39536,2011-03-31T10:00:00,BMFBOVESPA:ITUB4,8.45038435 +39537,2011-04-01T10:00:00,BMFBOVESPA:ITUB4,8.43994961 +39538,2011-04-04T10:00:00,BMFBOVESPA:ITUB4,8.36606736 +39539,2011-04-05T10:00:00,BMFBOVESPA:ITUB4,8.37041315 +39540,2011-04-06T10:00:00,BMFBOVESPA:ITUB4,8.34216437 +39541,2011-04-07T10:00:00,BMFBOVESPA:ITUB4,8.3552025 +39542,2011-04-08T10:00:00,BMFBOVESPA:ITUB4,8.18136249 +39543,2011-04-11T10:00:00,BMFBOVESPA:ITUB4,8.12051762 +39544,2011-04-12T10:00:00,BMFBOVESPA:ITUB4,8.0792307 +39545,2011-04-13T10:00:00,BMFBOVESPA:ITUB4,8.08357726 +39546,2011-04-14T10:00:00,BMFBOVESPA:ITUB4,8.00534846 +39547,2011-04-15T10:00:00,BMFBOVESPA:ITUB4,8.03577051 +39548,2011-04-18T10:00:00,BMFBOVESPA:ITUB4,7.97275313 +39549,2011-04-19T10:00:00,BMFBOVESPA:ITUB4,8.09661463 +39550,2011-04-20T10:00:00,BMFBOVESPA:ITUB4,8.23568754 +39551,2011-04-25T10:00:00,BMFBOVESPA:ITUB4,8.207438 +39552,2011-04-26T10:00:00,BMFBOVESPA:ITUB4,8.29435762 +39553,2011-04-27T10:00:00,BMFBOVESPA:ITUB4,8.18136249 +39554,2011-04-28T10:00:00,BMFBOVESPA:ITUB4,7.95971575 +39555,2011-04-29T10:00:00,BMFBOVESPA:ITUB4,8.06184603 +39556,2011-05-02T10:00:00,BMFBOVESPA:ITUB4,7.94489735 +39557,2011-05-03T10:00:00,BMFBOVESPA:ITUB4,7.67318426 +39558,2011-05-04T10:00:00,BMFBOVESPA:ITUB4,7.68405215 +39559,2011-05-05T10:00:00,BMFBOVESPA:ITUB4,7.77100131 +39560,2011-05-06T10:00:00,BMFBOVESPA:ITUB4,7.95576599 +39561,2011-05-09T10:00:00,BMFBOVESPA:ITUB4,7.97967655 +39562,2011-05-10T10:00:00,BMFBOVESPA:ITUB4,8.12531549 +39563,2011-05-11T10:00:00,BMFBOVESPA:ITUB4,8.00576191 +39564,2011-05-12T10:00:00,BMFBOVESPA:ITUB4,7.96446061 +39565,2011-05-13T10:00:00,BMFBOVESPA:ITUB4,7.76447997 +39566,2011-05-16T10:00:00,BMFBOVESPA:ITUB4,7.68840021 +39567,2011-05-17T10:00:00,BMFBOVESPA:ITUB4,7.71448557 +39568,2011-05-18T10:00:00,BMFBOVESPA:ITUB4,7.54276204 +39569,2011-05-19T10:00:00,BMFBOVESPA:ITUB4,7.52971937 +39570,2011-05-20T10:00:00,BMFBOVESPA:ITUB4,7.51015611 +39571,2011-05-23T10:00:00,BMFBOVESPA:ITUB4,7.47755094 +39572,2011-05-24T10:00:00,BMFBOVESPA:ITUB4,7.63405776 +39573,2011-05-25T10:00:00,BMFBOVESPA:ITUB4,7.55363069 +39574,2011-05-26T10:00:00,BMFBOVESPA:ITUB4,7.79708515 +39575,2011-05-27T10:00:00,BMFBOVESPA:ITUB4,7.76013267 +39576,2011-05-30T10:00:00,BMFBOVESPA:ITUB4,7.72752673 +39577,2011-05-31T10:00:00,BMFBOVESPA:ITUB4,7.79056457 +39578,2011-06-01T10:00:00,BMFBOVESPA:ITUB4,7.70184877 +39579,2011-06-02T10:00:00,BMFBOVESPA:ITUB4,7.77577948 +39580,2011-06-03T10:00:00,BMFBOVESPA:ITUB4,7.79534956 +39581,2011-06-06T10:00:00,BMFBOVESPA:ITUB4,7.6148716 +39582,2011-06-07T10:00:00,BMFBOVESPA:ITUB4,7.73011649 +39583,2011-06-08T10:00:00,BMFBOVESPA:ITUB4,7.69097634 +39584,2011-06-09T10:00:00,BMFBOVESPA:ITUB4,7.63226689 +39585,2011-06-10T10:00:00,BMFBOVESPA:ITUB4,7.58877867 +39586,2011-06-13T10:00:00,BMFBOVESPA:ITUB4,7.56703381 +39587,2011-06-14T10:00:00,BMFBOVESPA:ITUB4,7.66705745 +39588,2011-06-15T10:00:00,BMFBOVESPA:ITUB4,7.74098816 +39589,2011-06-16T10:00:00,BMFBOVESPA:ITUB4,7.69315113 +39590,2011-06-17T10:00:00,BMFBOVESPA:ITUB4,7.60834874 +39591,2011-06-20T10:00:00,BMFBOVESPA:ITUB4,7.65401175 +39592,2011-06-21T10:00:00,BMFBOVESPA:ITUB4,7.59530153 +39593,2011-06-22T10:00:00,BMFBOVESPA:ITUB4,7.65401175 +39594,2011-06-24T10:00:00,BMFBOVESPA:ITUB4,7.61052278 +39595,2011-06-27T10:00:00,BMFBOVESPA:ITUB4,7.61269681 +39596,2011-06-28T10:00:00,BMFBOVESPA:ITUB4,7.83883853 +39597,2011-06-29T10:00:00,BMFBOVESPA:ITUB4,7.9105952 +39598,2011-06-30T10:00:00,BMFBOVESPA:ITUB4,7.9258157 +39599,2011-07-01T10:00:00,BMFBOVESPA:ITUB4,7.93494951 +39600,2011-07-04T10:00:00,BMFBOVESPA:ITUB4,8.00455412 +39601,2011-07-05T10:00:00,BMFBOVESPA:ITUB4,7.99585345 +39602,2011-07-06T10:00:00,BMFBOVESPA:ITUB4,7.87622036 +39603,2011-07-07T10:00:00,BMFBOVESPA:ITUB4,7.71090914 +39604,2011-07-08T10:00:00,BMFBOVESPA:ITUB4,7.54777345 +39605,2011-07-11T10:00:00,BMFBOVESPA:ITUB4,7.26935351 +39606,2011-07-12T10:00:00,BMFBOVESPA:ITUB4,7.08011505 +39607,2011-07-13T10:00:00,BMFBOVESPA:ITUB4,7.12579319 +39608,2011-07-14T10:00:00,BMFBOVESPA:ITUB4,6.91480459 +39609,2011-07-15T10:00:00,BMFBOVESPA:ITUB4,6.89305291 +39610,2011-07-18T10:00:00,BMFBOVESPA:ITUB4,6.82997342 +39611,2011-07-19T10:00:00,BMFBOVESPA:ITUB4,6.99310987 +39612,2011-07-20T10:00:00,BMFBOVESPA:ITUB4,7.04313834 +39613,2011-07-21T10:00:00,BMFBOVESPA:ITUB4,7.13884421 +39614,2011-07-22T10:00:00,BMFBOVESPA:ITUB4,7.14101975 +39615,2011-07-25T10:00:00,BMFBOVESPA:ITUB4,6.99310987 +39616,2011-07-26T10:00:00,BMFBOVESPA:ITUB4,6.86912569 +39617,2011-07-27T10:00:00,BMFBOVESPA:ITUB4,6.73426605 +39618,2011-07-28T10:00:00,BMFBOVESPA:ITUB4,6.75384293 +39619,2011-07-29T10:00:00,BMFBOVESPA:ITUB4,6.8386741 +39620,2011-08-01T10:00:00,BMFBOVESPA:ITUB4,6.83258287 +39621,2011-08-02T10:00:00,BMFBOVESPA:ITUB4,6.4365547 +39622,2011-08-03T10:00:00,BMFBOVESPA:ITUB4,6.29946802 +39623,2011-08-04T10:00:00,BMFBOVESPA:ITUB4,6.10362872 +39624,2011-08-05T10:00:00,BMFBOVESPA:ITUB4,6.15802873 +39625,2011-08-08T10:00:00,BMFBOVESPA:ITUB4,5.55963386 +39626,2011-08-09T10:00:00,BMFBOVESPA:ITUB4,5.94043019 +39627,2011-08-10T10:00:00,BMFBOVESPA:ITUB4,5.8021024 +39628,2011-08-11T10:00:00,BMFBOVESPA:ITUB4,5.99550642 +39629,2011-08-12T10:00:00,BMFBOVESPA:ITUB4,6.10759211 +39630,2011-08-15T10:00:00,BMFBOVESPA:ITUB4,6.24165589 +39631,2011-08-16T10:00:00,BMFBOVESPA:ITUB4,6.1559433 +39632,2011-08-17T10:00:00,BMFBOVESPA:ITUB4,6.34055502 +39633,2011-08-18T10:00:00,BMFBOVESPA:ITUB4,6.08341651 +39634,2011-08-19T10:00:00,BMFBOVESPA:ITUB4,5.85704687 +39635,2011-08-22T10:00:00,BMFBOVESPA:ITUB4,5.78012507 +39636,2011-08-23T10:00:00,BMFBOVESPA:ITUB4,5.82408049 +39637,2011-08-24T10:00:00,BMFBOVESPA:ITUB4,5.79111412 +39638,2011-08-25T10:00:00,BMFBOVESPA:ITUB4,5.84386031 +39639,2011-08-26T10:00:00,BMFBOVESPA:ITUB4,5.98891314 +39640,2011-08-29T10:00:00,BMFBOVESPA:ITUB4,6.07682324 +39641,2011-08-30T10:00:00,BMFBOVESPA:ITUB4,6.19770046 +39642,2011-08-31T10:00:00,BMFBOVESPA:ITUB4,6.34055502 +39643,2011-09-01T10:00:00,BMFBOVESPA:ITUB4,6.77193639 +39644,2011-09-02T10:00:00,BMFBOVESPA:ITUB4,6.59384373 +39645,2011-09-05T10:00:00,BMFBOVESPA:ITUB4,6.33220041 +39646,2011-09-06T10:00:00,BMFBOVESPA:ITUB4,6.44433305 +39647,2011-09-08T10:00:00,BMFBOVESPA:ITUB4,6.52348568 +39648,2011-09-09T10:00:00,BMFBOVESPA:ITUB4,6.33220041 +39649,2011-09-12T10:00:00,BMFBOVESPA:ITUB4,6.22006854 +39650,2011-09-13T10:00:00,BMFBOVESPA:ITUB4,6.1607033 +39651,2011-09-14T10:00:00,BMFBOVESPA:ITUB4,6.21786951 +39652,2011-09-15T10:00:00,BMFBOVESPA:ITUB4,6.32120758 +39653,2011-09-16T10:00:00,BMFBOVESPA:ITUB4,6.44213479 +39654,2011-09-19T10:00:00,BMFBOVESPA:ITUB4,6.3871676 +39655,2011-09-20T10:00:00,BMFBOVESPA:ITUB4,6.36957846 +39656,2011-09-21T10:00:00,BMFBOVESPA:ITUB4,6.34979031 +39657,2011-09-22T10:00:00,BMFBOVESPA:ITUB4,6.10133959 +39658,2011-09-23T10:00:00,BMFBOVESPA:ITUB4,6.03098153 +39659,2011-09-26T10:00:00,BMFBOVESPA:ITUB4,6.16290232 +39660,2011-09-27T10:00:00,BMFBOVESPA:ITUB4,6.41794935 +39661,2011-09-28T10:00:00,BMFBOVESPA:ITUB4,6.39816119 +39662,2011-09-29T10:00:00,BMFBOVESPA:ITUB4,6.44213479 +39663,2011-09-30T10:00:00,BMFBOVESPA:ITUB4,6.3871676 +39664,2011-10-03T10:00:00,BMFBOVESPA:ITUB4,6.30622259 +39665,2011-10-04T10:00:00,BMFBOVESPA:ITUB4,6.22923642 +39666,2011-10-05T10:00:00,BMFBOVESPA:ITUB4,6.33481668 +39667,2011-10-06T10:00:00,BMFBOVESPA:ITUB4,6.45579461 +39668,2011-10-07T10:00:00,BMFBOVESPA:ITUB4,6.37660942 +39669,2011-10-10T10:00:00,BMFBOVESPA:ITUB4,6.62736214 +39670,2011-10-11T10:00:00,BMFBOVESPA:ITUB4,6.75273889 +39671,2011-10-13T10:00:00,BMFBOVESPA:ITUB4,6.8297243 +39672,2011-10-14T10:00:00,BMFBOVESPA:ITUB4,6.90671047 +39673,2011-10-17T09:00:00,BMFBOVESPA:ITUB4,6.8847142 +39674,2011-10-18T09:00:00,BMFBOVESPA:ITUB4,6.90671047 +39675,2011-10-19T09:00:00,BMFBOVESPA:ITUB4,7.03868578 +39676,2011-10-20T09:00:00,BMFBOVESPA:ITUB4,6.95070224 +39677,2011-10-21T09:00:00,BMFBOVESPA:ITUB4,7.08487657 +39678,2011-10-24T09:00:00,BMFBOVESPA:ITUB4,7.24544673 +39679,2011-10-25T09:00:00,BMFBOVESPA:ITUB4,7.04528435 +39680,2011-10-26T09:00:00,BMFBOVESPA:ITUB4,7.16846132 +39681,2011-10-27T09:00:00,BMFBOVESPA:ITUB4,7.38842018 +39682,2011-10-28T09:00:00,BMFBOVESPA:ITUB4,7.28064014 +39683,2011-10-31T09:00:00,BMFBOVESPA:ITUB4,7.19925594 +39684,2011-11-01T09:00:00,BMFBOVESPA:ITUB4,7.06987492 +39685,2011-11-03T09:00:00,BMFBOVESPA:ITUB4,7.15128942 +39686,2011-11-04T09:00:00,BMFBOVESPA:ITUB4,7.17769433 +39687,2011-11-07T09:00:00,BMFBOVESPA:ITUB4,7.17329326 +39688,2011-11-08T09:00:00,BMFBOVESPA:ITUB4,7.16229133 +39689,2011-11-09T09:00:00,BMFBOVESPA:ITUB4,6.98185882 +39690,2011-11-10T09:00:00,BMFBOVESPA:ITUB4,6.9092457 +39691,2011-11-11T09:00:00,BMFBOVESPA:ITUB4,7.00606319 +39692,2011-11-14T09:00:00,BMFBOVESPA:ITUB4,7.02366671 +39693,2011-11-16T09:00:00,BMFBOVESPA:ITUB4,7.06987492 +39694,2011-11-17T09:00:00,BMFBOVESPA:ITUB4,6.80362682 +39695,2011-11-18T09:00:00,BMFBOVESPA:ITUB4,6.70020849 +39696,2011-11-21T09:00:00,BMFBOVESPA:ITUB4,6.603391 +39697,2011-11-22T09:00:00,BMFBOVESPA:ITUB4,6.58578747 +39698,2011-11-23T09:00:00,BMFBOVESPA:ITUB4,6.50437298 +39699,2011-11-24T09:00:00,BMFBOVESPA:ITUB4,6.53077789 +39700,2011-11-25T09:00:00,BMFBOVESPA:ITUB4,6.49337106 +39701,2011-11-28T09:00:00,BMFBOVESPA:ITUB4,6.67600411 +39702,2011-11-29T09:00:00,BMFBOVESPA:ITUB4,6.62319431 +39703,2011-11-30T09:00:00,BMFBOVESPA:ITUB4,7.01926564 +39704,2011-12-01T09:00:00,BMFBOVESPA:ITUB4,7.29705935 +39705,2011-12-02T09:00:00,BMFBOVESPA:ITUB4,7.3234741 +39706,2011-12-05T09:00:00,BMFBOVESPA:ITUB4,7.44013805 +39707,2011-12-06T09:00:00,BMFBOVESPA:ITUB4,7.47315744 +39708,2011-12-07T09:00:00,BMFBOVESPA:ITUB4,7.46215098 +39709,2011-12-08T09:00:00,BMFBOVESPA:ITUB4,7.44674269 +39710,2011-12-09T09:00:00,BMFBOVESPA:ITUB4,7.52818747 +39711,2011-12-12T09:00:00,BMFBOVESPA:ITUB4,7.44013805 +39712,2011-12-13T09:00:00,BMFBOVESPA:ITUB4,7.42913235 +39713,2011-12-14T09:00:00,BMFBOVESPA:ITUB4,7.37410156 +39714,2011-12-15T09:00:00,BMFBOVESPA:ITUB4,7.26404072 +39715,2011-12-16T09:00:00,BMFBOVESPA:ITUB4,7.30806505 +39716,2011-12-19T09:00:00,BMFBOVESPA:ITUB4,7.26404072 +39717,2011-12-20T09:00:00,BMFBOVESPA:ITUB4,7.44013805 +39718,2011-12-21T09:00:00,BMFBOVESPA:ITUB4,7.44013805 +39719,2011-12-22T09:00:00,BMFBOVESPA:ITUB4,7.57221257 +39720,2011-12-23T09:00:00,BMFBOVESPA:ITUB4,7.63604777 +39721,2011-12-26T09:00:00,BMFBOVESPA:ITUB4,7.59422473 +39722,2011-12-27T09:00:00,BMFBOVESPA:ITUB4,7.61597944 +39723,2011-12-28T09:00:00,BMFBOVESPA:ITUB4,7.44283837 +39724,2011-12-29T09:00:00,BMFBOVESPA:ITUB4,7.54494744 +39725,2012-01-02T09:00:00,BMFBOVESPA:ITUB4,7.55649305 +39726,2012-01-03T09:00:00,BMFBOVESPA:ITUB4,7.74523929 +39727,2012-01-04T09:00:00,BMFBOVESPA:ITUB4,7.75412095 +39728,2012-01-05T09:00:00,BMFBOVESPA:ITUB4,7.69638757 +39729,2012-01-06T09:00:00,BMFBOVESPA:ITUB4,7.75412095 +39730,2012-01-09T09:00:00,BMFBOVESPA:ITUB4,7.80297344 +39731,2012-01-10T09:00:00,BMFBOVESPA:ITUB4,7.90511809 +39732,2012-01-11T09:00:00,BMFBOVESPA:ITUB4,7.91622149 +39733,2012-01-12T09:00:00,BMFBOVESPA:ITUB4,7.93398555 +39734,2012-01-13T09:00:00,BMFBOVESPA:ITUB4,7.88291284 +39735,2012-01-16T09:00:00,BMFBOVESPA:ITUB4,7.93620653 +39736,2012-01-17T09:00:00,BMFBOVESPA:ITUB4,7.98283727 +39737,2012-01-18T09:00:00,BMFBOVESPA:ITUB4,8.1582599 +39738,2012-01-19T09:00:00,BMFBOVESPA:ITUB4,8.20489141 +39739,2012-01-20T09:00:00,BMFBOVESPA:ITUB4,8.23819855 +39740,2012-01-23T09:00:00,BMFBOVESPA:ITUB4,8.08276171 +39741,2012-01-24T09:00:00,BMFBOVESPA:ITUB4,7.93620653 +39742,2012-01-26T09:00:00,BMFBOVESPA:ITUB4,8.06055569 +39743,2012-01-27T09:00:00,BMFBOVESPA:ITUB4,8.01836614 +39744,2012-01-30T09:00:00,BMFBOVESPA:ITUB4,7.88291284 +39745,2012-01-31T09:00:00,BMFBOVESPA:ITUB4,7.79853223 +39746,2012-02-01T09:00:00,BMFBOVESPA:ITUB4,7.93003579 +39747,2012-02-02T09:00:00,BMFBOVESPA:ITUB4,7.93003579 +39748,2012-02-03T09:00:00,BMFBOVESPA:ITUB4,7.96113406 +39749,2012-02-06T09:00:00,BMFBOVESPA:ITUB4,8.01000245 +39750,2012-02-07T09:00:00,BMFBOVESPA:ITUB4,8.08552714 +39751,2012-02-08T09:00:00,BMFBOVESPA:ITUB4,8.26323058 +39752,2012-02-09T09:00:00,BMFBOVESPA:ITUB4,8.20769849 +39753,2012-02-10T09:00:00,BMFBOVESPA:ITUB4,8.06331355 +39754,2012-02-13T09:00:00,BMFBOVESPA:ITUB4,8.31876342 +39755,2012-02-14T09:00:00,BMFBOVESPA:ITUB4,8.21436219 +39756,2012-02-15T09:00:00,BMFBOVESPA:ITUB4,8.08552714 +39757,2012-02-16T09:00:00,BMFBOVESPA:ITUB4,8.105519 +39758,2012-02-17T09:00:00,BMFBOVESPA:ITUB4,8.14328022 +39759,2012-02-22T09:00:00,BMFBOVESPA:ITUB4,8.06997801 +39760,2012-02-23T09:00:00,BMFBOVESPA:ITUB4,8.01888712 +39761,2012-02-24T09:00:00,BMFBOVESPA:ITUB4,7.99667429 +39762,2012-02-27T10:00:00,BMFBOVESPA:ITUB4,7.91004394 +39763,2012-02-28T10:00:00,BMFBOVESPA:ITUB4,8.1255101 +39764,2012-02-29T10:00:00,BMFBOVESPA:ITUB4,8.17437849 +39765,2012-03-01T10:00:00,BMFBOVESPA:ITUB4,8.36121043 +39766,2012-03-02T10:00:00,BMFBOVESPA:ITUB4,8.4735922 +39767,2012-03-05T10:00:00,BMFBOVESPA:ITUB4,8.34997226 +39768,2012-03-06T10:00:00,BMFBOVESPA:ITUB4,8.06901783 +39769,2012-03-07T10:00:00,BMFBOVESPA:ITUB4,8.23759048 +39770,2012-03-08T10:00:00,BMFBOVESPA:ITUB4,8.50056352 +39771,2012-03-09T10:00:00,BMFBOVESPA:ITUB4,8.63542165 +39772,2012-03-12T10:00:00,BMFBOVESPA:ITUB4,8.49831603 +39773,2012-03-13T10:00:00,BMFBOVESPA:ITUB4,8.59721215 +39774,2012-03-14T10:00:00,BMFBOVESPA:ITUB4,8.63092743 +39775,2012-03-15T10:00:00,BMFBOVESPA:ITUB4,8.64666058 +39776,2012-03-16T10:00:00,BMFBOVESPA:ITUB4,8.67587938 +39777,2012-03-19T10:00:00,BMFBOVESPA:ITUB4,8.65340303 +39778,2012-03-20T10:00:00,BMFBOVESPA:ITUB4,8.52303987 +39779,2012-03-21T10:00:00,BMFBOVESPA:ITUB4,8.4735922 +39780,2012-03-22T10:00:00,BMFBOVESPA:ITUB4,8.23759048 +39781,2012-03-23T10:00:00,BMFBOVESPA:ITUB4,8.15892249 +39782,2012-03-26T10:00:00,BMFBOVESPA:ITUB4,8.3027713 +39783,2012-03-27T10:00:00,BMFBOVESPA:ITUB4,8.30951451 +39784,2012-03-28T10:00:00,BMFBOVESPA:ITUB4,8.09149419 +39785,2012-03-29T10:00:00,BMFBOVESPA:ITUB4,8.00833122 +39786,2012-03-30T10:00:00,BMFBOVESPA:ITUB4,7.85099674 +39787,2012-04-02T10:00:00,BMFBOVESPA:ITUB4,7.93756425 +39788,2012-04-03T10:00:00,BMFBOVESPA:ITUB4,7.8138913 +39789,2012-04-04T10:00:00,BMFBOVESPA:ITUB4,7.57329087 +39790,2012-04-05T10:00:00,BMFBOVESPA:ITUB4,7.42038624 +39791,2012-04-09T10:00:00,BMFBOVESPA:ITUB4,7.30795601 +39792,2012-04-10T10:00:00,BMFBOVESPA:ITUB4,7.15954787 +39793,2012-04-11T10:00:00,BMFBOVESPA:ITUB4,7.13931066 +39794,2012-04-12T10:00:00,BMFBOVESPA:ITUB4,7.41139176 +39795,2012-04-13T10:00:00,BMFBOVESPA:ITUB4,7.12357071 +39796,2012-04-16T10:00:00,BMFBOVESPA:ITUB4,7.07185282 +39797,2012-04-17T10:00:00,BMFBOVESPA:ITUB4,7.08309555 +39798,2012-04-18T10:00:00,BMFBOVESPA:ITUB4,7.04037215 +39799,2012-04-19T10:00:00,BMFBOVESPA:ITUB4,7.09209003 +39800,2012-04-20T10:00:00,BMFBOVESPA:ITUB4,7.24724365 +39801,2012-04-23T10:00:00,BMFBOVESPA:ITUB4,7.14830514 +39802,2012-04-24T10:00:00,BMFBOVESPA:ITUB4,7.07185282 +39803,2012-04-25T10:00:00,BMFBOVESPA:ITUB4,6.65586157 +39804,2012-04-26T10:00:00,BMFBOVESPA:ITUB4,6.65811057 +39805,2012-04-27T10:00:00,BMFBOVESPA:ITUB4,6.67834777 +39806,2012-04-30T10:00:00,BMFBOVESPA:ITUB4,6.7458056 +39807,2012-05-02T10:00:00,BMFBOVESPA:ITUB4,6.5782007 +39808,2012-05-03T10:00:00,BMFBOVESPA:ITUB4,6.56920244 +39809,2012-05-04T10:00:00,BMFBOVESPA:ITUB4,6.47921297 +39810,2012-05-07T10:00:00,BMFBOVESPA:ITUB4,6.52420733 +39811,2012-05-08T10:00:00,BMFBOVESPA:ITUB4,6.5354561 +39812,2012-05-09T10:00:00,BMFBOVESPA:ITUB4,6.43871812 +39813,2012-05-10T10:00:00,BMFBOVESPA:ITUB4,6.44096713 +39814,2012-05-11T10:00:00,BMFBOVESPA:ITUB4,6.52645708 +39815,2012-05-14T10:00:00,BMFBOVESPA:ITUB4,6.3892235 +39816,2012-05-15T10:00:00,BMFBOVESPA:ITUB4,6.40722155 +39817,2012-05-16T10:00:00,BMFBOVESPA:ITUB4,6.25648944 +39818,2012-05-17T10:00:00,BMFBOVESPA:ITUB4,6.08551027 +39819,2012-05-18T10:00:00,BMFBOVESPA:ITUB4,6.11700686 +39820,2012-05-21T10:00:00,BMFBOVESPA:ITUB4,6.45221591 +39821,2012-05-22T10:00:00,BMFBOVESPA:ITUB4,6.42521883 +39822,2012-05-23T10:00:00,BMFBOVESPA:ITUB4,6.41622057 +39823,2012-05-24T10:00:00,BMFBOVESPA:ITUB4,6.32623186 +39824,2012-05-25T10:00:00,BMFBOVESPA:ITUB4,6.40272203 +39825,2012-05-28T10:00:00,BMFBOVESPA:ITUB4,6.42072008 +39826,2012-05-29T10:00:00,BMFBOVESPA:ITUB4,6.35997743 +39827,2012-05-30T10:00:00,BMFBOVESPA:ITUB4,6.32623186 +39828,2012-05-31T10:00:00,BMFBOVESPA:ITUB4,6.59169924 +39829,2012-06-01T10:00:00,BMFBOVESPA:ITUB4,6.43301234 +39830,2012-06-04T10:00:00,BMFBOVESPA:ITUB4,6.33622513 +39831,2012-06-05T10:00:00,BMFBOVESPA:ITUB4,6.23943642 +39832,2012-06-06T10:00:00,BMFBOVESPA:ITUB4,6.50053908 +39833,2012-06-08T10:00:00,BMFBOVESPA:ITUB4,6.46227354 +39834,2012-06-11T10:00:00,BMFBOVESPA:ITUB4,6.52754977 +39835,2012-06-12T10:00:00,BMFBOVESPA:ITUB4,6.64009359 +39836,2012-06-13T10:00:00,BMFBOVESPA:ITUB4,6.65134767 +39837,2012-06-14T10:00:00,BMFBOVESPA:ITUB4,6.65584946 +39838,2012-06-15T10:00:00,BMFBOVESPA:ITUB4,6.79765524 +39839,2012-06-18T10:00:00,BMFBOVESPA:ITUB4,6.75263742 +39840,2012-06-19T10:00:00,BMFBOVESPA:ITUB4,6.86067944 +39841,2012-06-20T10:00:00,BMFBOVESPA:ITUB4,6.7638915 +39842,2012-06-21T10:00:00,BMFBOVESPA:ITUB4,6.49828856 +39843,2012-06-22T10:00:00,BMFBOVESPA:ITUB4,6.36323508 +39844,2012-06-25T10:00:00,BMFBOVESPA:ITUB4,6.12239158 +39845,2012-06-26T10:00:00,BMFBOVESPA:ITUB4,6.11338801 +39846,2012-06-27T10:00:00,BMFBOVESPA:ITUB4,6.19216884 +39847,2012-06-28T10:00:00,BMFBOVESPA:ITUB4,6.13364566 +39848,2012-06-29T10:00:00,BMFBOVESPA:ITUB4,6.36773761 +39849,2012-07-02T10:00:00,BMFBOVESPA:ITUB4,6.39138239 +39850,2012-07-03T10:00:00,BMFBOVESPA:ITUB4,6.51975098 +39851,2012-07-04T10:00:00,BMFBOVESPA:ITUB4,6.5580362 +39852,2012-07-05T10:00:00,BMFBOVESPA:ITUB4,6.63235461 +39853,2012-07-06T10:00:00,BMFBOVESPA:ITUB4,6.58731256 +39854,2012-07-10T10:00:00,BMFBOVESPA:ITUB4,6.29229167 +39855,2012-07-11T10:00:00,BMFBOVESPA:ITUB4,6.319316 +39856,2012-07-12T10:00:00,BMFBOVESPA:ITUB4,6.3846263 +39857,2012-07-13T10:00:00,BMFBOVESPA:ITUB4,6.56479228 +39858,2012-07-16T10:00:00,BMFBOVESPA:ITUB4,6.5580362 +39859,2012-07-17T10:00:00,BMFBOVESPA:ITUB4,6.50849008 +39860,2012-07-18T10:00:00,BMFBOVESPA:ITUB4,6.663883 +39861,2012-07-19T10:00:00,BMFBOVESPA:ITUB4,6.79225159 +39862,2012-07-20T10:00:00,BMFBOVESPA:ITUB4,6.76747853 +39863,2012-07-23T10:00:00,BMFBOVESPA:ITUB4,6.57605242 +39864,2012-07-24T10:00:00,BMFBOVESPA:ITUB4,6.79900767 +39865,2012-07-25T10:00:00,BMFBOVESPA:ITUB4,6.846301 +39866,2012-07-26T10:00:00,BMFBOVESPA:ITUB4,7.03547508 +39867,2012-07-27T10:00:00,BMFBOVESPA:ITUB4,7.29671632 +39868,2012-07-30T10:00:00,BMFBOVESPA:ITUB4,7.49715054 +39869,2012-07-31T10:00:00,BMFBOVESPA:ITUB4,7.31248051 +39870,2012-08-01T10:00:00,BMFBOVESPA:ITUB4,7.26178567 +39871,2012-08-02T10:00:00,BMFBOVESPA:ITUB4,7.13619841 +39872,2012-08-03T10:00:00,BMFBOVESPA:ITUB4,7.3521015 +39873,2012-08-06T10:00:00,BMFBOVESPA:ITUB4,7.51800792 +39874,2012-08-07T10:00:00,BMFBOVESPA:ITUB4,7.58845988 +39875,2012-08-08T10:00:00,BMFBOVESPA:ITUB4,7.76118447 +39876,2012-08-09T10:00:00,BMFBOVESPA:ITUB4,7.68391282 +39877,2012-08-10T10:00:00,BMFBOVESPA:ITUB4,7.76800189 +39878,2012-08-13T10:00:00,BMFBOVESPA:ITUB4,7.71573047 +39879,2012-08-14T10:00:00,BMFBOVESPA:ITUB4,7.65664012 +39880,2012-08-15T10:00:00,BMFBOVESPA:ITUB4,7.69300272 +39881,2012-08-16T10:00:00,BMFBOVESPA:ITUB4,7.84527278 +39882,2012-08-17T10:00:00,BMFBOVESPA:ITUB4,7.87709043 +39883,2012-08-20T10:00:00,BMFBOVESPA:ITUB4,7.80663695 +39884,2012-08-21T10:00:00,BMFBOVESPA:ITUB4,7.76118447 +39885,2012-08-22T10:00:00,BMFBOVESPA:ITUB4,7.79072813 +39886,2012-08-23T10:00:00,BMFBOVESPA:ITUB4,7.73845672 +39887,2012-08-24T10:00:00,BMFBOVESPA:ITUB4,7.72936606 +39888,2012-08-27T10:00:00,BMFBOVESPA:ITUB4,7.6134601 +39889,2012-08-28T10:00:00,BMFBOVESPA:ITUB4,7.6134601 +39890,2012-08-29T10:00:00,BMFBOVESPA:ITUB4,7.42937315 +39891,2012-08-30T10:00:00,BMFBOVESPA:ITUB4,7.38619238 +39892,2012-08-31T10:00:00,BMFBOVESPA:ITUB4,7.20437865 +39893,2012-09-03T10:00:00,BMFBOVESPA:ITUB4,7.28736897 +39894,2012-09-04T10:00:00,BMFBOVESPA:ITUB4,7.13957494 +39895,2012-09-05T10:00:00,BMFBOVESPA:ITUB4,7.16231254 +39896,2012-09-06T10:00:00,BMFBOVESPA:ITUB4,7.36695095 +39897,2012-09-10T10:00:00,BMFBOVESPA:ITUB4,7.41015141 +39898,2012-09-11T10:00:00,BMFBOVESPA:ITUB4,7.48973263 +39899,2012-09-12T10:00:00,BMFBOVESPA:ITUB4,7.68754908 +39900,2012-09-13T10:00:00,BMFBOVESPA:ITUB4,7.84443754 +39901,2012-09-14T10:00:00,BMFBOVESPA:ITUB4,7.93538795 +39902,2012-09-17T10:00:00,BMFBOVESPA:ITUB4,7.84443754 +39903,2012-09-18T10:00:00,BMFBOVESPA:ITUB4,7.65799027 +39904,2012-09-19T10:00:00,BMFBOVESPA:ITUB4,7.66253825 +39905,2012-09-20T10:00:00,BMFBOVESPA:ITUB4,7.60569387 +39906,2012-09-21T10:00:00,BMFBOVESPA:ITUB4,7.65116907 +39907,2012-09-24T10:00:00,BMFBOVESPA:ITUB4,7.6761799 +39908,2012-09-25T10:00:00,BMFBOVESPA:ITUB4,7.21460895 +39909,2012-09-26T10:00:00,BMFBOVESPA:ITUB4,7.25326294 +39910,2012-09-27T10:00:00,BMFBOVESPA:ITUB4,7.16231254 +39911,2012-09-28T10:00:00,BMFBOVESPA:ITUB4,6.95540166 +39912,2012-10-01T10:00:00,BMFBOVESPA:ITUB4,7.06345505 +39913,2012-10-02T10:00:00,BMFBOVESPA:ITUB4,7.02933237 +39914,2012-10-03T10:00:00,BMFBOVESPA:ITUB4,6.93833729 +39915,2012-10-04T10:00:00,BMFBOVESPA:ITUB4,6.94971177 +39916,2012-10-05T10:00:00,BMFBOVESPA:ITUB4,7.00430867 +39917,2012-10-08T10:00:00,BMFBOVESPA:ITUB4,7.02023263 +39918,2012-10-09T10:00:00,BMFBOVESPA:ITUB4,6.84734296 +39919,2012-10-10T10:00:00,BMFBOVESPA:ITUB4,6.68810252 +39920,2012-10-11T10:00:00,BMFBOVESPA:ITUB4,6.74497416 +39921,2012-10-15T10:00:00,BMFBOVESPA:ITUB4,6.78137159 +39922,2012-10-16T10:00:00,BMFBOVESPA:ITUB4,6.80412054 +39923,2012-10-17T10:00:00,BMFBOVESPA:ITUB4,6.8018458 +39924,2012-10-18T10:00:00,BMFBOVESPA:ITUB4,6.78364633 +39925,2012-10-19T10:00:00,BMFBOVESPA:ITUB4,6.71085072 +39926,2012-10-22T09:00:00,BMFBOVESPA:ITUB4,6.67672804 +39927,2012-10-23T09:00:00,BMFBOVESPA:ITUB4,6.46516544 +39928,2012-10-24T09:00:00,BMFBOVESPA:ITUB4,6.72905019 +39929,2012-10-25T09:00:00,BMFBOVESPA:ITUB4,6.824594 +39930,2012-10-26T09:00:00,BMFBOVESPA:ITUB4,6.73132494 +39931,2012-10-29T09:00:00,BMFBOVESPA:ITUB4,6.73359968 +39932,2012-10-30T09:00:00,BMFBOVESPA:ITUB4,6.81549427 +39933,2012-10-31T09:00:00,BMFBOVESPA:ITUB4,6.75634864 +39934,2012-11-01T09:00:00,BMFBOVESPA:ITUB4,7.05564413 +39935,2012-11-05T09:00:00,BMFBOVESPA:ITUB4,7.04881536 +39936,2012-11-06T09:00:00,BMFBOVESPA:ITUB4,7.11482006 +39937,2012-11-07T09:00:00,BMFBOVESPA:ITUB4,6.93729079 +39938,2012-11-08T09:00:00,BMFBOVESPA:ITUB4,6.78252183 +39939,2012-11-09T09:00:00,BMFBOVESPA:ITUB4,6.78707435 +39940,2012-11-12T09:00:00,BMFBOVESPA:ITUB4,6.78252183 +39941,2012-11-13T09:00:00,BMFBOVESPA:ITUB4,6.9077032 +39942,2012-11-14T09:00:00,BMFBOVESPA:ITUB4,6.81211017 +39943,2012-11-16T09:00:00,BMFBOVESPA:ITUB4,6.83714675 +39944,2012-11-19T09:00:00,BMFBOVESPA:ITUB4,7.04881536 +39945,2012-11-21T09:00:00,BMFBOVESPA:ITUB4,7.13530411 +39946,2012-11-22T09:00:00,BMFBOVESPA:ITUB4,7.21951661 +39947,2012-11-23T09:00:00,BMFBOVESPA:ITUB4,7.30372911 +39948,2012-11-26T09:00:00,BMFBOVESPA:ITUB4,7.16944421 +39949,2012-11-27T09:00:00,BMFBOVESPA:ITUB4,7.05791964 +39950,2012-11-28T09:00:00,BMFBOVESPA:ITUB4,7.08978424 +39951,2012-11-29T09:00:00,BMFBOVESPA:ITUB4,7.26958976 +39952,2012-11-30T09:00:00,BMFBOVESPA:ITUB4,7.31510889 +39953,2012-12-03T09:00:00,BMFBOVESPA:ITUB4,7.51435576 +39954,2012-12-04T09:00:00,BMFBOVESPA:ITUB4,7.4323809 +39955,2012-12-05T09:00:00,BMFBOVESPA:ITUB4,7.47109169 +39956,2012-12-06T09:00:00,BMFBOVESPA:ITUB4,7.44604376 +39957,2012-12-07T09:00:00,BMFBOVESPA:ITUB4,7.45970586 +39958,2012-12-10T09:00:00,BMFBOVESPA:ITUB4,7.46425989 +39959,2012-12-11T09:00:00,BMFBOVESPA:ITUB4,7.5120795 +39960,2012-12-12T09:00:00,BMFBOVESPA:ITUB4,7.48247677 +39961,2012-12-13T09:00:00,BMFBOVESPA:ITUB4,7.4870308 +39962,2012-12-14T09:00:00,BMFBOVESPA:ITUB4,7.42327208 +39963,2012-12-17T09:00:00,BMFBOVESPA:ITUB4,7.44604376 +39964,2012-12-18T09:00:00,BMFBOVESPA:ITUB4,7.48930782 +39965,2012-12-19T09:00:00,BMFBOVESPA:ITUB4,7.75344852 +39966,2012-12-20T09:00:00,BMFBOVESPA:ITUB4,7.71929328 +39967,2012-12-21T09:00:00,BMFBOVESPA:ITUB4,7.83542413 +39968,2012-12-26T09:00:00,BMFBOVESPA:ITUB4,7.75315774 +39969,2012-12-27T09:00:00,BMFBOVESPA:ITUB4,7.62447414 +39970,2012-12-28T09:00:00,BMFBOVESPA:ITUB4,7.67273068 +39971,2013-01-02T09:00:00,BMFBOVESPA:ITUB4,7.92676225 +39972,2013-01-03T09:00:00,BMFBOVESPA:ITUB4,8.163553 +39973,2013-01-04T09:00:00,BMFBOVESPA:ITUB4,8.08998728 +39974,2013-01-07T09:00:00,BMFBOVESPA:ITUB4,7.97733897 +39975,2013-01-08T09:00:00,BMFBOVESPA:ITUB4,8.00952387 +39976,2013-01-09T09:00:00,BMFBOVESPA:ITUB4,8.13826578 +39977,2013-01-10T09:00:00,BMFBOVESPA:ITUB4,8.0348126 +39978,2013-01-11T09:00:00,BMFBOVESPA:ITUB4,8.0555034 +39979,2013-01-14T09:00:00,BMFBOVESPA:ITUB4,8.15435786 +39980,2013-01-15T09:00:00,BMFBOVESPA:ITUB4,8.05320366 +39981,2013-01-16T09:00:00,BMFBOVESPA:ITUB4,8.12447116 +39982,2013-01-17T09:00:00,BMFBOVESPA:ITUB4,8.26240822 +39983,2013-01-18T09:00:00,BMFBOVESPA:ITUB4,8.28999593 +39984,2013-01-21T09:00:00,BMFBOVESPA:ITUB4,8.23022255 +39985,2013-01-22T09:00:00,BMFBOVESPA:ITUB4,8.32218084 +39986,2013-01-23T09:00:00,BMFBOVESPA:ITUB4,8.20723355 +39987,2013-01-24T09:00:00,BMFBOVESPA:ITUB4,8.21642946 +39988,2013-01-28T09:00:00,BMFBOVESPA:ITUB4,8.00032797 +39989,2013-01-29T09:00:00,BMFBOVESPA:ITUB4,7.98883384 +39990,2013-01-30T09:00:00,BMFBOVESPA:ITUB4,7.83710293 +39991,2013-01-31T09:00:00,BMFBOVESPA:ITUB4,7.89687555 +39992,2013-02-01T09:00:00,BMFBOVESPA:ITUB4,7.85433011 +39993,2013-02-04T09:00:00,BMFBOVESPA:ITUB4,7.67033251 +39994,2013-02-05T09:00:00,BMFBOVESPA:ITUB4,7.86352904 +39995,2013-02-06T09:00:00,BMFBOVESPA:ITUB4,7.70023283 +39996,2013-02-07T09:00:00,BMFBOVESPA:ITUB4,7.65193388 +39997,2013-02-08T09:00:00,BMFBOVESPA:ITUB4,7.78993076 +39998,2013-02-13T09:00:00,BMFBOVESPA:ITUB4,7.76923088 +39999,2013-02-14T09:00:00,BMFBOVESPA:ITUB4,7.73243136 +40000,2013-02-15T09:00:00,BMFBOVESPA:ITUB4,8.09122385 +40001,2013-02-18T10:00:00,BMFBOVESPA:ITUB4,8.17632232 +40002,2013-02-19T10:00:00,BMFBOVESPA:ITUB4,8.01762632 +40003,2013-02-20T10:00:00,BMFBOVESPA:ITUB4,7.87732896 +40004,2013-02-21T10:00:00,BMFBOVESPA:ITUB4,7.81983032 +40005,2013-02-22T10:00:00,BMFBOVESPA:ITUB4,8.07282447 +40006,2013-02-25T10:00:00,BMFBOVESPA:ITUB4,8.08892412 +40007,2013-02-26T10:00:00,BMFBOVESPA:ITUB4,7.9417268 +40008,2013-02-27T10:00:00,BMFBOVESPA:ITUB4,7.97162711 +40009,2013-02-28T10:00:00,BMFBOVESPA:ITUB4,8.06592452 +40010,2013-03-01T10:00:00,BMFBOVESPA:ITUB4,8.09929071 +40011,2013-03-04T10:00:00,BMFBOVESPA:ITUB4,8.06477654 +40012,2013-03-05T10:00:00,BMFBOVESPA:ITUB4,8.14761011 +40013,2013-03-06T10:00:00,BMFBOVESPA:ITUB4,8.28307781 +40014,2013-03-07T10:00:00,BMFBOVESPA:ITUB4,8.3365767 +40015,2013-03-08T10:00:00,BMFBOVESPA:ITUB4,8.58313963 +40016,2013-03-11T10:00:00,BMFBOVESPA:ITUB4,8.53661792 +40017,2013-03-12T10:00:00,BMFBOVESPA:ITUB4,8.4086855 +40018,2013-03-13T10:00:00,BMFBOVESPA:ITUB4,8.39705432 +40019,2013-03-14T10:00:00,BMFBOVESPA:ITUB4,8.26912114 +40020,2013-03-15T10:00:00,BMFBOVESPA:ITUB4,8.27609985 +40021,2013-03-18T10:00:00,BMFBOVESPA:ITUB4,8.38077217 +40022,2013-03-19T10:00:00,BMFBOVESPA:ITUB4,8.33192499 +40023,2013-03-20T10:00:00,BMFBOVESPA:ITUB4,8.40403303 +40024,2013-03-21T10:00:00,BMFBOVESPA:ITUB4,8.31099037 +40025,2013-03-22T10:00:00,BMFBOVESPA:ITUB4,8.20864428 +40026,2013-03-25T10:00:00,BMFBOVESPA:ITUB4,8.14118872 +40027,2013-03-26T10:00:00,BMFBOVESPA:ITUB4,8.22725266 +40028,2013-03-27T10:00:00,BMFBOVESPA:ITUB4,8.24586104 +40029,2013-03-28T10:00:00,BMFBOVESPA:ITUB4,8.37146798 +40030,2013-04-01T10:00:00,BMFBOVESPA:ITUB4,8.24930118 +40031,2013-04-02T10:00:00,BMFBOVESPA:ITUB4,8.13294997 +40032,2013-04-03T10:00:00,BMFBOVESPA:ITUB4,8.10269829 +40033,2013-04-04T10:00:00,BMFBOVESPA:ITUB4,7.87232361 +40034,2013-04-05T10:00:00,BMFBOVESPA:ITUB4,7.86999586 +40035,2013-04-08T10:00:00,BMFBOVESPA:ITUB4,7.85603314 +40036,2013-04-09T10:00:00,BMFBOVESPA:ITUB4,8.0398687 +40037,2013-04-10T10:00:00,BMFBOVESPA:ITUB4,8.16785488 +40038,2013-04-11T10:00:00,BMFBOVESPA:ITUB4,8.19577956 +40039,2013-04-12T10:00:00,BMFBOVESPA:ITUB4,8.0352147 +40040,2013-04-15T10:00:00,BMFBOVESPA:ITUB4,7.87697684 +40041,2013-04-16T10:00:00,BMFBOVESPA:ITUB4,8.07477436 +40042,2013-04-17T10:00:00,BMFBOVESPA:ITUB4,7.87697684 +40043,2013-04-18T10:00:00,BMFBOVESPA:ITUB4,7.60704176 +40044,2013-04-19T10:00:00,BMFBOVESPA:ITUB4,7.77458835 +40045,2013-04-22T10:00:00,BMFBOVESPA:ITUB4,7.74899066 +40046,2013-04-23T10:00:00,BMFBOVESPA:ITUB4,7.78389632 +40047,2013-04-24T10:00:00,BMFBOVESPA:ITUB4,7.83974418 +40048,2013-04-25T10:00:00,BMFBOVESPA:ITUB4,7.88628482 +40049,2013-04-26T10:00:00,BMFBOVESPA:ITUB4,7.62565846 +40050,2013-04-29T10:00:00,BMFBOVESPA:ITUB4,7.63263944 +40051,2013-04-30T10:00:00,BMFBOVESPA:ITUB4,7.82810921 +40052,2013-05-02T10:00:00,BMFBOVESPA:ITUB4,7.73848018 +40053,2013-05-03T10:00:00,BMFBOVESPA:ITUB4,7.84557113 +40054,2013-05-06T10:00:00,BMFBOVESPA:ITUB4,7.83393086 +40055,2013-05-07T10:00:00,BMFBOVESPA:ITUB4,8.06440852 +40056,2013-05-08T10:00:00,BMFBOVESPA:ITUB4,8.14821892 +40057,2013-05-09T10:00:00,BMFBOVESPA:ITUB4,8.14821892 +40058,2013-05-10T10:00:00,BMFBOVESPA:ITUB4,8.07139253 +40059,2013-05-13T10:00:00,BMFBOVESPA:ITUB4,7.91774051 +40060,2013-05-14T10:00:00,BMFBOVESPA:ITUB4,8.03647172 +40061,2013-05-15T10:00:00,BMFBOVESPA:ITUB4,8.17149946 +40062,2013-05-16T10:00:00,BMFBOVESPA:ITUB4,8.09467383 +40063,2013-05-17T10:00:00,BMFBOVESPA:ITUB4,8.20642027 +40064,2013-05-20T10:00:00,BMFBOVESPA:ITUB4,8.2762619 +40065,2013-05-21T10:00:00,BMFBOVESPA:ITUB4,8.4073414 +40066,2013-05-22T10:00:00,BMFBOVESPA:ITUB4,8.51745751 +40067,2013-05-23T10:00:00,BMFBOVESPA:ITUB4,8.44575384 +40068,2013-05-24T10:00:00,BMFBOVESPA:ITUB4,8.42014555 +40069,2013-05-27T10:00:00,BMFBOVESPA:ITUB4,8.38429333 +40070,2013-05-28T10:00:00,BMFBOVESPA:ITUB4,8.41246185 +40071,2013-05-29T10:00:00,BMFBOVESPA:ITUB4,8.20759248 +40072,2013-05-31T10:00:00,BMFBOVESPA:ITUB4,8.29722378 +40073,2013-06-03T10:00:00,BMFBOVESPA:ITUB4,8.22932901 +40074,2013-06-04T10:00:00,BMFBOVESPA:ITUB4,8.27032136 +40075,2013-06-05T10:00:00,BMFBOVESPA:ITUB4,7.98337112 +40076,2013-06-06T10:00:00,BMFBOVESPA:ITUB4,8.05767137 +40077,2013-06-07T10:00:00,BMFBOVESPA:ITUB4,8.0064298 +40078,2013-06-10T10:00:00,BMFBOVESPA:ITUB4,7.99105785 +40079,2013-06-11T10:00:00,BMFBOVESPA:ITUB4,7.72972803 +40080,2013-06-12T10:00:00,BMFBOVESPA:ITUB4,7.71179359 +40081,2013-06-13T10:00:00,BMFBOVESPA:ITUB4,7.69129665 +40082,2013-06-14T10:00:00,BMFBOVESPA:ITUB4,7.52732498 +40083,2013-06-17T10:00:00,BMFBOVESPA:ITUB4,7.56831809 +40084,2013-06-18T10:00:00,BMFBOVESPA:ITUB4,7.52220151 +40085,2013-06-19T10:00:00,BMFBOVESPA:ITUB4,7.42996683 +40086,2013-06-20T10:00:00,BMFBOVESPA:ITUB4,7.51451477 +40087,2013-06-21T10:00:00,BMFBOVESPA:ITUB4,7.31723597 +40088,2013-06-24T10:00:00,BMFBOVESPA:ITUB4,7.07127884 +40089,2013-06-25T10:00:00,BMFBOVESPA:ITUB4,7.09946174 +40090,2013-06-26T10:00:00,BMFBOVESPA:ITUB4,7.13533061 +40091,2013-06-27T10:00:00,BMFBOVESPA:ITUB4,7.27880536 +40092,2013-06-28T10:00:00,BMFBOVESPA:ITUB4,7.37104004 +40093,2013-07-01T10:00:00,BMFBOVESPA:ITUB4,7.30567066 +40094,2013-07-02T10:00:00,BMFBOVESPA:ITUB4,6.9903732 +40095,2013-07-03T10:00:00,BMFBOVESPA:ITUB4,6.91090784 +40096,2013-07-04T10:00:00,BMFBOVESPA:ITUB4,6.99806296 +40097,2013-07-05T10:00:00,BMFBOVESPA:ITUB4,6.86989352 +40098,2013-07-08T10:00:00,BMFBOVESPA:ITUB4,6.86989352 +40099,2013-07-10T10:00:00,BMFBOVESPA:ITUB4,6.91859835 +40100,2013-07-11T10:00:00,BMFBOVESPA:ITUB4,7.09034535 +40101,2013-07-12T10:00:00,BMFBOVESPA:ITUB4,7.0185705 +40102,2013-07-15T10:00:00,BMFBOVESPA:ITUB4,7.14673993 +40103,2013-07-16T10:00:00,BMFBOVESPA:ITUB4,7.18775424 +40104,2013-07-17T10:00:00,BMFBOVESPA:ITUB4,7.28003663 +40105,2013-07-18T10:00:00,BMFBOVESPA:ITUB4,7.29029039 +40106,2013-07-19T10:00:00,BMFBOVESPA:ITUB4,7.2620931 +40107,2013-07-22T10:00:00,BMFBOVESPA:ITUB4,7.41333256 +40108,2013-07-23T10:00:00,BMFBOVESPA:ITUB4,7.51330471 +40109,2013-07-24T10:00:00,BMFBOVESPA:ITUB4,7.42358634 +40110,2013-07-25T10:00:00,BMFBOVESPA:ITUB4,7.4338401 +40111,2013-07-26T10:00:00,BMFBOVESPA:ITUB4,7.4338401 +40112,2013-07-29T10:00:00,BMFBOVESPA:ITUB4,7.43127685 +40113,2013-07-30T10:00:00,BMFBOVESPA:ITUB4,7.49023469 +40114,2013-07-31T10:00:00,BMFBOVESPA:ITUB4,7.46972715 +40115,2013-08-01T10:00:00,BMFBOVESPA:ITUB4,7.71209497 +40116,2013-08-02T10:00:00,BMFBOVESPA:ITUB4,7.66849468 +40117,2013-08-05T10:00:00,BMFBOVESPA:ITUB4,7.54795292 +40118,2013-08-06T10:00:00,BMFBOVESPA:ITUB4,7.37355256 +40119,2013-08-07T10:00:00,BMFBOVESPA:ITUB4,7.35993287 +40120,2013-08-08T10:00:00,BMFBOVESPA:ITUB4,7.57228829 +40121,2013-08-09T10:00:00,BMFBOVESPA:ITUB4,7.60854412 +40122,2013-08-12T10:00:00,BMFBOVESPA:ITUB4,7.81313103 +40123,2013-08-13T10:00:00,BMFBOVESPA:ITUB4,7.86233563 +40124,2013-08-14T10:00:00,BMFBOVESPA:ITUB4,7.78464372 +40125,2013-08-15T10:00:00,BMFBOVESPA:ITUB4,7.71990134 +40126,2013-08-16T10:00:00,BMFBOVESPA:ITUB4,7.56193002 +40127,2013-08-19T10:00:00,BMFBOVESPA:ITUB4,7.49459789 +40128,2013-08-20T10:00:00,BMFBOVESPA:ITUB4,7.41431622 +40129,2013-08-21T10:00:00,BMFBOVESPA:ITUB4,7.35993287 +40130,2013-08-22T10:00:00,BMFBOVESPA:ITUB4,7.36511237 +40131,2013-08-23T10:00:00,BMFBOVESPA:ITUB4,7.61631338 +40132,2013-08-26T10:00:00,BMFBOVESPA:ITUB4,7.48682863 +40133,2013-08-27T10:00:00,BMFBOVESPA:ITUB4,7.27706295 +40134,2013-08-28T10:00:00,BMFBOVESPA:ITUB4,7.30295976 +40135,2013-08-29T10:00:00,BMFBOVESPA:ITUB4,7.36770213 +40136,2013-08-30T10:00:00,BMFBOVESPA:ITUB4,7.51013567 +40137,2013-09-02T10:00:00,BMFBOVESPA:ITUB4,7.59175159 +40138,2013-09-03T10:00:00,BMFBOVESPA:ITUB4,7.51661157 +40139,2013-09-04T10:00:00,BMFBOVESPA:ITUB4,7.53474895 +40140,2013-09-05T10:00:00,BMFBOVESPA:ITUB4,7.61507076 +40141,2013-09-06T10:00:00,BMFBOVESPA:ITUB4,7.77053334 +40142,2013-09-09T10:00:00,BMFBOVESPA:ITUB4,7.9881811 +40143,2013-09-10T10:00:00,BMFBOVESPA:ITUB4,8.04518375 +40144,2013-09-11T10:00:00,BMFBOVESPA:ITUB4,8.00631848 +40145,2013-09-12T10:00:00,BMFBOVESPA:ITUB4,7.9881811 +40146,2013-09-13T10:00:00,BMFBOVESPA:ITUB4,8.10477842 +40147,2013-09-16T10:00:00,BMFBOVESPA:ITUB4,8.05554807 +40148,2013-09-17T10:00:00,BMFBOVESPA:ITUB4,8.18510022 +40149,2013-09-18T10:00:00,BMFBOVESPA:ITUB4,8.42088537 +40150,2013-09-19T10:00:00,BMFBOVESPA:ITUB4,8.36906375 +40151,2013-09-20T10:00:00,BMFBOVESPA:ITUB4,8.13327936 +40152,2013-09-23T10:00:00,BMFBOVESPA:ITUB4,8.19805506 +40153,2013-09-24T10:00:00,BMFBOVESPA:ITUB4,8.15659852 +40154,2013-09-25T10:00:00,BMFBOVESPA:ITUB4,8.16437233 +40155,2013-09-26T10:00:00,BMFBOVESPA:ITUB4,8.16178106 +40156,2013-09-27T10:00:00,BMFBOVESPA:ITUB4,8.34833586 +40157,2013-09-30T10:00:00,BMFBOVESPA:ITUB4,8.15141674 +40158,2013-10-01T10:00:00,BMFBOVESPA:ITUB4,8.23048305 +40159,2013-10-02T10:00:00,BMFBOVESPA:ITUB4,8.19678366 +40160,2013-10-03T10:00:00,BMFBOVESPA:ITUB4,8.21752215 +40161,2013-10-04T10:00:00,BMFBOVESPA:ITUB4,8.24344394 +40162,2013-10-07T10:00:00,BMFBOVESPA:ITUB4,8.19419163 +40163,2013-10-08T10:00:00,BMFBOVESPA:ITUB4,8.1656763 +40164,2013-10-09T10:00:00,BMFBOVESPA:ITUB4,8.25381357 +40165,2013-10-10T10:00:00,BMFBOVESPA:ITUB4,8.39898149 +40166,2013-10-11T10:00:00,BMFBOVESPA:ITUB4,8.31862031 +40167,2013-10-14T10:00:00,BMFBOVESPA:ITUB4,8.37824299 +40168,2013-10-15T10:00:00,BMFBOVESPA:ITUB4,8.41194238 +40169,2013-10-16T10:00:00,BMFBOVESPA:ITUB4,8.50785648 +40170,2013-10-17T10:00:00,BMFBOVESPA:ITUB4,8.58044007 +40171,2013-10-18T10:00:00,BMFBOVESPA:ITUB4,8.79300676 +40172,2013-10-21T09:00:00,BMFBOVESPA:ITUB4,8.7126471 +40173,2013-10-22T09:00:00,BMFBOVESPA:ITUB4,8.75930814 +40174,2013-10-23T09:00:00,BMFBOVESPA:ITUB4,8.64006352 +40175,2013-10-24T09:00:00,BMFBOVESPA:ITUB4,8.59858577 +40176,2013-10-25T09:00:00,BMFBOVESPA:ITUB4,8.58562488 +40177,2013-10-28T09:00:00,BMFBOVESPA:ITUB4,8.65561644 +40178,2013-10-29T09:00:00,BMFBOVESPA:ITUB4,8.97187484 +40179,2013-10-30T09:00:00,BMFBOVESPA:ITUB4,8.94076747 +40180,2013-10-31T09:00:00,BMFBOVESPA:ITUB4,8.96928129 +40181,2013-11-01T09:00:00,BMFBOVESPA:ITUB4,8.8824071 +40182,2013-11-04T09:00:00,BMFBOVESPA:ITUB4,8.94983541 +40183,2013-11-05T09:00:00,BMFBOVESPA:ITUB4,8.80201185 +40184,2013-11-06T09:00:00,BMFBOVESPA:ITUB4,8.69568193 +40185,2013-11-07T09:00:00,BMFBOVESPA:ITUB4,8.56601164 +40186,2013-11-08T09:00:00,BMFBOVESPA:ITUB4,8.34038638 +40187,2013-11-11T09:00:00,BMFBOVESPA:ITUB4,8.37669369 +40188,2013-11-12T09:00:00,BMFBOVESPA:ITUB4,8.36372673 +40189,2013-11-13T09:00:00,BMFBOVESPA:ITUB4,8.53229863 +40190,2013-11-14T09:00:00,BMFBOVESPA:ITUB4,8.71383596 +40191,2013-11-18T09:00:00,BMFBOVESPA:ITUB4,8.83313283 +40192,2013-11-19T09:00:00,BMFBOVESPA:ITUB4,8.59713339 +40193,2013-11-21T09:00:00,BMFBOVESPA:ITUB4,8.50895751 +40194,2013-11-22T09:00:00,BMFBOVESPA:ITUB4,8.38188077 +40195,2013-11-25T09:00:00,BMFBOVESPA:ITUB4,8.25739681 +40196,2013-11-26T09:00:00,BMFBOVESPA:ITUB4,8.29889122 +40197,2013-11-27T09:00:00,BMFBOVESPA:ITUB4,8.51933017 +40198,2013-11-28T09:00:00,BMFBOVESPA:ITUB4,8.44152844 +40199,2013-11-29T09:00:00,BMFBOVESPA:ITUB4,8.54785837 +40200,2013-12-02T09:00:00,BMFBOVESPA:ITUB4,8.35975048 +40201,2013-12-03T09:00:00,BMFBOVESPA:ITUB4,8.17293973 +40202,2013-12-04T09:00:00,BMFBOVESPA:ITUB4,8.09510319 +40203,2013-12-05T09:00:00,BMFBOVESPA:ITUB4,8.0691564 +40204,2013-12-06T09:00:00,BMFBOVESPA:ITUB4,8.15477812 +40205,2013-12-09T09:00:00,BMFBOVESPA:ITUB4,8.22483177 +40206,2013-12-10T09:00:00,BMFBOVESPA:ITUB4,8.18072414 +40207,2013-12-11T09:00:00,BMFBOVESPA:ITUB4,7.96277878 +40208,2013-12-12T09:00:00,BMFBOVESPA:ITUB4,8.03023813 +40209,2013-12-13T09:00:00,BMFBOVESPA:ITUB4,8.03023813 +40210,2013-12-16T09:00:00,BMFBOVESPA:ITUB4,8.08731877 +40211,2013-12-17T09:00:00,BMFBOVESPA:ITUB4,8.09769672 +40212,2013-12-18T09:00:00,BMFBOVESPA:ITUB4,8.14699447 +40213,2013-12-19T09:00:00,BMFBOVESPA:ITUB4,8.32861434 +40214,2013-12-20T09:00:00,BMFBOVESPA:ITUB4,8.18591275 +40215,2013-12-23T09:00:00,BMFBOVESPA:ITUB4,8.21818776 +40216,2013-12-26T09:00:00,BMFBOVESPA:ITUB4,8.2756402 +40217,2013-12-27T09:00:00,BMFBOVESPA:ITUB4,8.25213704 +40218,2013-12-30T09:00:00,BMFBOVESPA:ITUB4,8.18685096 +40219,2014-01-02T09:00:00,BMFBOVESPA:ITUB4,8.23518171 +40220,2014-01-03T09:00:00,BMFBOVESPA:ITUB4,8.18031524 +40221,2014-01-06T09:00:00,BMFBOVESPA:ITUB4,8.23256923 +40222,2014-01-07T09:00:00,BMFBOVESPA:ITUB4,8.16986459 +40223,2014-01-08T09:00:00,BMFBOVESPA:ITUB4,8.29788636 +40224,2014-01-09T09:00:00,BMFBOVESPA:ITUB4,8.03923033 +40225,2014-01-10T09:00:00,BMFBOVESPA:ITUB4,8.07842046 +40226,2014-01-13T09:00:00,BMFBOVESPA:ITUB4,8.04184357 +40227,2014-01-14T09:00:00,BMFBOVESPA:ITUB4,8.16202641 +40228,2014-01-15T09:00:00,BMFBOVESPA:ITUB4,8.16463964 +40229,2014-01-16T09:00:00,BMFBOVESPA:ITUB4,7.99481527 +40230,2014-01-17T09:00:00,BMFBOVESPA:ITUB4,7.83805403 +40231,2014-01-20T09:00:00,BMFBOVESPA:ITUB4,7.77534937 +40232,2014-01-21T09:00:00,BMFBOVESPA:ITUB4,7.88508232 +40233,2014-01-22T09:00:00,BMFBOVESPA:ITUB4,7.90337115 +40234,2014-01-23T09:00:00,BMFBOVESPA:ITUB4,7.7466099 +40235,2014-01-24T09:00:00,BMFBOVESPA:ITUB4,7.64471513 +40236,2014-01-27T09:00:00,BMFBOVESPA:ITUB4,7.7988639 +40237,2014-01-28T09:00:00,BMFBOVESPA:ITUB4,7.85372962 +40238,2014-01-29T09:00:00,BMFBOVESPA:ITUB4,7.70480655 +40239,2014-01-30T09:00:00,BMFBOVESPA:ITUB4,7.71264472 +40240,2014-01-31T09:00:00,BMFBOVESPA:ITUB4,7.91120932 +40241,2014-02-03T09:00:00,BMFBOVESPA:ITUB4,7.81579575 +40242,2014-02-04T09:00:00,BMFBOVESPA:ITUB4,8.19482241 +40243,2014-02-05T09:00:00,BMFBOVESPA:ITUB4,8.15561336 +40244,2014-02-06T09:00:00,BMFBOVESPA:ITUB4,8.32552178 +40245,2014-02-07T09:00:00,BMFBOVESPA:ITUB4,8.3202938 +40246,2014-02-10T09:00:00,BMFBOVESPA:ITUB4,8.30722386 +40247,2014-02-11T09:00:00,BMFBOVESPA:ITUB4,8.32290779 +40248,2014-02-12T09:00:00,BMFBOVESPA:ITUB4,8.23403222 +40249,2014-02-13T09:00:00,BMFBOVESPA:ITUB4,8.19743716 +40250,2014-02-14T09:00:00,BMFBOVESPA:ITUB4,8.2601721 +40251,2014-02-17T10:00:00,BMFBOVESPA:ITUB4,8.15561336 +40252,2014-02-18T10:00:00,BMFBOVESPA:ITUB4,8.13208747 +40253,2014-02-19T10:00:00,BMFBOVESPA:ITUB4,8.26864257 +40254,2014-02-20T10:00:00,BMFBOVESPA:ITUB4,8.25800791 +40255,2014-02-21T10:00:00,BMFBOVESPA:ITUB4,8.26864257 +40256,2014-02-24T10:00:00,BMFBOVESPA:ITUB4,8.31384137 +40257,2014-02-25T10:00:00,BMFBOVESPA:ITUB4,8.25800791 +40258,2014-02-26T10:00:00,BMFBOVESPA:ITUB4,8.22610318 +40259,2014-02-27T10:00:00,BMFBOVESPA:ITUB4,8.35638076 +40260,2014-02-28T10:00:00,BMFBOVESPA:ITUB4,8.30320596 +40261,2014-03-05T10:00:00,BMFBOVESPA:ITUB4,8.17419371 +40262,2014-03-06T10:00:00,BMFBOVESPA:ITUB4,8.40029378 +40263,2014-03-07T10:00:00,BMFBOVESPA:ITUB4,8.23271387 +40264,2014-03-10T10:00:00,BMFBOVESPA:ITUB4,8.12631277 +40265,2014-03-11T10:00:00,BMFBOVESPA:ITUB4,8.21409338 +40266,2014-03-12T10:00:00,BMFBOVESPA:ITUB4,8.11301339 +40267,2014-03-13T10:00:00,BMFBOVESPA:ITUB4,8.00395287 +40268,2014-03-14T10:00:00,BMFBOVESPA:ITUB4,7.79115295 +40269,2014-03-17T10:00:00,BMFBOVESPA:ITUB4,7.95341326 +40270,2014-03-18T10:00:00,BMFBOVESPA:ITUB4,8.10237343 +40271,2014-03-19T10:00:00,BMFBOVESPA:ITUB4,8.13961366 +40272,2014-03-20T10:00:00,BMFBOVESPA:ITUB4,8.30985375 +40273,2014-03-21T10:00:00,BMFBOVESPA:ITUB4,8.34177363 +40274,2014-03-24T10:00:00,BMFBOVESPA:ITUB4,8.58383401 +40275,2014-03-25T10:00:00,BMFBOVESPA:ITUB4,8.63171421 +40276,2014-03-26T10:00:00,BMFBOVESPA:ITUB4,8.70619467 +40277,2014-03-27T10:00:00,BMFBOVESPA:ITUB4,8.8950545 +40278,2014-03-28T10:00:00,BMFBOVESPA:ITUB4,8.84185471 +40279,2014-03-31T10:00:00,BMFBOVESPA:ITUB4,9.01741516 +40280,2014-04-01T10:00:00,BMFBOVESPA:ITUB4,9.08793224 +40281,2014-04-02T10:00:00,BMFBOVESPA:ITUB4,9.38066172 +40282,2014-04-03T10:00:00,BMFBOVESPA:ITUB4,9.2715535 +40283,2014-04-04T10:00:00,BMFBOVESPA:ITUB4,9.13849457 +40284,2014-04-07T10:00:00,BMFBOVESPA:ITUB4,9.34606576 +40285,2014-04-08T10:00:00,BMFBOVESPA:ITUB4,9.21034666 +40286,2014-04-09T10:00:00,BMFBOVESPA:ITUB4,9.08793224 +40287,2014-04-10T10:00:00,BMFBOVESPA:ITUB4,9.18639521 +40288,2014-04-11T10:00:00,BMFBOVESPA:ITUB4,9.40461242 +40289,2014-04-14T10:00:00,BMFBOVESPA:ITUB4,9.28485893 +40290,2014-04-15T10:00:00,BMFBOVESPA:ITUB4,9.06131985 +40291,2014-04-16T10:00:00,BMFBOVESPA:ITUB4,9.22631304 +40292,2014-04-17T10:00:00,BMFBOVESPA:ITUB4,9.46049663 +40293,2014-04-22T10:00:00,BMFBOVESPA:ITUB4,9.52702608 +40294,2014-04-23T10:00:00,BMFBOVESPA:ITUB4,9.50839801 +40295,2014-04-24T10:00:00,BMFBOVESPA:ITUB4,9.71330903 +40296,2014-04-25T10:00:00,BMFBOVESPA:ITUB4,9.80645013 +40297,2014-04-28T10:00:00,BMFBOVESPA:ITUB4,9.78782206 +40298,2014-04-29T10:00:00,BMFBOVESPA:ITUB4,9.79314469 +40299,2014-04-30T10:00:00,BMFBOVESPA:ITUB4,9.79314469 +40300,2014-05-02T10:00:00,BMFBOVESPA:ITUB4,9.97018933 +40301,2014-05-05T10:00:00,BMFBOVESPA:ITUB4,10.07667902 +40302,2014-05-06T10:00:00,BMFBOVESPA:ITUB4,9.98350082 +40303,2014-05-07T10:00:00,BMFBOVESPA:ITUB4,10.05271924 +40304,2014-05-08T10:00:00,BMFBOVESPA:ITUB4,9.8983077 +40305,2014-05-09T10:00:00,BMFBOVESPA:ITUB4,9.81045289 +40306,2014-05-12T10:00:00,BMFBOVESPA:ITUB4,9.99947477 +40307,2014-05-13T10:00:00,BMFBOVESPA:ITUB4,9.93824295 +40308,2014-05-14T10:00:00,BMFBOVESPA:ITUB4,9.98083913 +40309,2014-05-15T10:00:00,BMFBOVESPA:ITUB4,9.90629429 +40310,2014-05-16T10:00:00,BMFBOVESPA:ITUB4,10.00479891 +40311,2014-05-19T10:00:00,BMFBOVESPA:ITUB4,9.94090464 +40312,2014-05-20T10:00:00,BMFBOVESPA:ITUB4,9.76519502 +40313,2014-05-21T10:00:00,BMFBOVESPA:ITUB4,9.55753825 +40314,2014-05-22T10:00:00,BMFBOVESPA:ITUB4,9.67467775 +40315,2014-05-23T10:00:00,BMFBOVESPA:ITUB4,9.52825357 +40316,2014-05-26T10:00:00,BMFBOVESPA:ITUB4,9.49896813 +40317,2014-05-27T10:00:00,BMFBOVESPA:ITUB4,9.50429303 +40318,2014-05-28T10:00:00,BMFBOVESPA:ITUB4,9.67733944 +40319,2014-05-29T10:00:00,BMFBOVESPA:ITUB4,9.53091526 +40320,2014-05-30T10:00:00,BMFBOVESPA:ITUB4,9.29131212 +40321,2014-06-02T10:00:00,BMFBOVESPA:ITUB4,9.32726884 +40322,2014-06-03T10:00:00,BMFBOVESPA:ITUB4,9.38320074 +40323,2014-06-04T10:00:00,BMFBOVESPA:ITUB4,9.27666485 +40324,2014-06-05T10:00:00,BMFBOVESPA:ITUB4,9.20741539 +40325,2014-06-06T10:00:00,BMFBOVESPA:ITUB4,9.56272382 +40326,2014-06-09T10:00:00,BMFBOVESPA:ITUB4,9.92308379 +40327,2014-06-10T10:00:00,BMFBOVESPA:ITUB4,9.89671599 +40328,2014-06-11T10:00:00,BMFBOVESPA:ITUB4,10.10179966 +40329,2014-06-13T10:00:00,BMFBOVESPA:ITUB4,10.04613429 +40330,2014-06-16T10:00:00,BMFBOVESPA:ITUB4,9.97874991 +40331,2014-06-17T10:00:00,BMFBOVESPA:ITUB4,9.84691089 +40332,2014-06-18T10:00:00,BMFBOVESPA:ITUB4,9.98167966 +40333,2014-06-20T10:00:00,BMFBOVESPA:ITUB4,9.83519187 +40334,2014-06-23T10:00:00,BMFBOVESPA:ITUB4,9.76194797 +40335,2014-06-24T10:00:00,BMFBOVESPA:ITUB4,9.77952652 +40336,2014-06-25T10:00:00,BMFBOVESPA:ITUB4,9.46897239 +40337,2014-06-26T10:00:00,BMFBOVESPA:ITUB4,9.43674432 +40338,2014-06-27T10:00:00,BMFBOVESPA:ITUB4,9.40744752 +40339,2014-06-30T10:00:00,BMFBOVESPA:ITUB4,9.36643018 +40340,2014-07-01T10:00:00,BMFBOVESPA:ITUB4,9.40306841 +40341,2014-07-02T10:00:00,BMFBOVESPA:ITUB4,9.25064916 +40342,2014-07-03T10:00:00,BMFBOVESPA:ITUB4,9.31806536 +40343,2014-07-04T10:00:00,BMFBOVESPA:ITUB4,9.31220282 +40344,2014-07-07T10:00:00,BMFBOVESPA:ITUB4,9.35030782 +40345,2014-07-08T10:00:00,BMFBOVESPA:ITUB4,9.30047849 +40346,2014-07-10T10:00:00,BMFBOVESPA:ITUB4,9.73135478 +40347,2014-07-11T10:00:00,BMFBOVESPA:ITUB4,9.72256097 +40348,2014-07-14T10:00:00,BMFBOVESPA:ITUB4,9.94532692 +40349,2014-07-15T10:00:00,BMFBOVESPA:ITUB4,10.06550369 +40350,2014-07-16T10:00:00,BMFBOVESPA:ITUB4,9.80463351 +40351,2014-07-17T10:00:00,BMFBOVESPA:ITUB4,9.81928835 +40352,2014-07-18T10:00:00,BMFBOVESPA:ITUB4,10.29999396 +40353,2014-07-21T10:00:00,BMFBOVESPA:ITUB4,10.38792753 +40354,2014-07-22T10:00:00,BMFBOVESPA:ITUB4,10.36741015 +40355,2014-07-23T10:00:00,BMFBOVESPA:ITUB4,10.37034142 +40356,2014-07-24T10:00:00,BMFBOVESPA:ITUB4,10.52276066 +40357,2014-07-25T10:00:00,BMFBOVESPA:ITUB4,10.47879312 +40358,2014-07-28T10:00:00,BMFBOVESPA:ITUB4,10.40844566 +40359,2014-07-29T10:00:00,BMFBOVESPA:ITUB4,10.45534371 +40360,2014-07-30T10:00:00,BMFBOVESPA:ITUB4,10.50517304 +40361,2014-07-31T10:00:00,BMFBOVESPA:ITUB4,10.28826888 +40362,2014-08-01T10:00:00,BMFBOVESPA:ITUB4,10.24867894 +40363,2014-08-04T10:00:00,BMFBOVESPA:ITUB4,10.4011633 +40364,2014-08-05T10:00:00,BMFBOVESPA:ITUB4,10.54191729 +40365,2014-08-06T10:00:00,BMFBOVESPA:ITUB4,10.49793081 +40366,2014-08-07T10:00:00,BMFBOVESPA:ITUB4,10.40409533 +40367,2014-08-08T10:00:00,BMFBOVESPA:ITUB4,10.26334059 +40368,2014-08-11T10:00:00,BMFBOVESPA:ITUB4,10.45101307 +40369,2014-08-12T10:00:00,BMFBOVESPA:ITUB4,10.42168977 +40370,2014-08-13T10:00:00,BMFBOVESPA:ITUB4,10.24281413 +40371,2014-08-14T10:00:00,BMFBOVESPA:ITUB4,10.42797409 +40372,2014-08-15T10:00:00,BMFBOVESPA:ITUB4,10.58189266 +40373,2014-08-18T10:00:00,BMFBOVESPA:ITUB4,10.73581123 +40374,2014-08-19T10:00:00,BMFBOVESPA:ITUB4,11.10284702 +40375,2014-08-20T10:00:00,BMFBOVESPA:ITUB4,11.15612632 +40376,2014-08-21T10:00:00,BMFBOVESPA:ITUB4,11.22124581 +40377,2014-08-22T10:00:00,BMFBOVESPA:ITUB4,11.09396764 +40378,2014-08-25T10:00:00,BMFBOVESPA:ITUB4,11.36924504 +40379,2014-08-26T10:00:00,BMFBOVESPA:ITUB4,11.44620319 +40380,2014-08-27T10:00:00,BMFBOVESPA:ITUB4,11.79252018 +40381,2014-08-28T10:00:00,BMFBOVESPA:ITUB4,11.68004148 +40382,2014-08-29T10:00:00,BMFBOVESPA:ITUB4,11.94643875 +40383,2014-09-01T10:00:00,BMFBOVESPA:ITUB4,11.99233952 +40384,2014-09-02T10:00:00,BMFBOVESPA:ITUB4,12.21145936 +40385,2014-09-03T10:00:00,BMFBOVESPA:ITUB4,12.17000358 +40386,2014-09-04T10:00:00,BMFBOVESPA:ITUB4,11.92127344 +40387,2014-09-05T10:00:00,BMFBOVESPA:ITUB4,12.01010661 +40388,2014-09-08T10:00:00,BMFBOVESPA:ITUB4,11.6991928 +40389,2014-09-09T10:00:00,BMFBOVESPA:ITUB4,11.5185687 +40390,2014-09-10T10:00:00,BMFBOVESPA:ITUB4,11.39420287 +40391,2014-09-11T10:00:00,BMFBOVESPA:ITUB4,11.37643578 +40392,2014-09-12T10:00:00,BMFBOVESPA:ITUB4,10.96780943 +40393,2014-09-15T10:00:00,BMFBOVESPA:ITUB4,11.24614986 +40394,2014-09-16T10:00:00,BMFBOVESPA:ITUB4,11.53633427 +40395,2014-09-17T10:00:00,BMFBOVESPA:ITUB4,11.58667321 +40396,2014-09-18T10:00:00,BMFBOVESPA:ITUB4,11.45046266 +40397,2014-09-19T10:00:00,BMFBOVESPA:ITUB4,11.17804459 +40398,2014-09-22T10:00:00,BMFBOVESPA:ITUB4,11.02703078 +40399,2014-09-23T10:00:00,BMFBOVESPA:ITUB4,10.97373104 +40400,2014-09-24T10:00:00,BMFBOVESPA:ITUB4,11.05960112 +40401,2014-09-25T10:00:00,BMFBOVESPA:ITUB4,10.71315693 +40402,2014-09-26T10:00:00,BMFBOVESPA:ITUB4,11.16323982 +40403,2014-09-29T10:00:00,BMFBOVESPA:ITUB4,10.38151675 +40404,2014-09-30T10:00:00,BMFBOVESPA:ITUB4,10.02914867 +40405,2014-10-01T10:00:00,BMFBOVESPA:ITUB4,9.76401675 +40406,2014-10-02T10:00:00,BMFBOVESPA:ITUB4,10.08987996 +40407,2014-10-03T10:00:00,BMFBOVESPA:ITUB4,10.32687063 +40408,2014-10-06T10:00:00,BMFBOVESPA:ITUB4,10.88083604 +40409,2014-10-07T10:00:00,BMFBOVESPA:ITUB4,10.8986107 +40410,2014-10-08T10:00:00,BMFBOVESPA:ITUB4,10.7564157 +40411,2014-10-09T10:00:00,BMFBOVESPA:ITUB4,10.89268531 +40412,2014-10-10T10:00:00,BMFBOVESPA:ITUB4,10.46610256 +40413,2014-10-13T10:00:00,BMFBOVESPA:ITUB4,11.25705864 +40414,2014-10-14T10:00:00,BMFBOVESPA:ITUB4,11.36074126 +40415,2014-10-15T10:00:00,BMFBOVESPA:ITUB4,10.85121212 +40416,2014-10-16T10:00:00,BMFBOVESPA:ITUB4,10.56386054 +40417,2014-10-17T10:00:00,BMFBOVESPA:ITUB4,10.87194909 +40418,2014-10-20T09:00:00,BMFBOVESPA:ITUB4,10.60533374 +40419,2014-10-21T09:00:00,BMFBOVESPA:ITUB4,10.02766903 +40420,2014-10-22T09:00:00,BMFBOVESPA:ITUB4,10.00693205 +40421,2014-10-23T09:00:00,BMFBOVESPA:ITUB4,9.5536877 +40422,2014-10-24T09:00:00,BMFBOVESPA:ITUB4,9.82030305 +40423,2014-10-27T09:00:00,BMFBOVESPA:ITUB4,9.47962826 +40424,2014-10-28T09:00:00,BMFBOVESPA:ITUB4,10.04248213 +40425,2014-10-29T09:00:00,BMFBOVESPA:ITUB4,9.75216673 +40426,2014-10-30T09:00:00,BMFBOVESPA:ITUB4,10.540162 +40427,2014-10-31T09:00:00,BMFBOVESPA:ITUB4,10.88676068 +40428,2014-11-03T09:00:00,BMFBOVESPA:ITUB4,10.84674971 +40429,2014-11-04T09:00:00,BMFBOVESPA:ITUB4,11.05420126 +40430,2014-11-05T09:00:00,BMFBOVESPA:ITUB4,10.93269401 +40431,2014-11-06T09:00:00,BMFBOVESPA:ITUB4,10.53557239 +40432,2014-11-07T09:00:00,BMFBOVESPA:ITUB4,10.71338941 +40433,2014-11-10T09:00:00,BMFBOVESPA:ITUB4,10.6837526 +40434,2014-11-11T09:00:00,BMFBOVESPA:ITUB4,10.67782494 +40435,2014-11-12T09:00:00,BMFBOVESPA:ITUB4,10.75784234 +40436,2014-11-13T09:00:00,BMFBOVESPA:ITUB4,10.41110206 +40437,2014-11-14T09:00:00,BMFBOVESPA:ITUB4,10.46148265 +40438,2014-11-17T09:00:00,BMFBOVESPA:ITUB4,10.38442985 +40439,2014-11-18T09:00:00,BMFBOVESPA:ITUB4,10.68671643 +40440,2014-11-19T09:00:00,BMFBOVESPA:ITUB4,11.11643642 +40441,2014-11-21T09:00:00,BMFBOVESPA:ITUB4,11.84844451 +40442,2014-11-24T09:00:00,BMFBOVESPA:ITUB4,11.60246694 +40443,2014-11-25T09:00:00,BMFBOVESPA:ITUB4,11.7506464 +40444,2014-11-26T09:00:00,BMFBOVESPA:ITUB4,11.65284754 +40445,2014-11-27T09:00:00,BMFBOVESPA:ITUB4,11.48095969 +40446,2014-11-28T09:00:00,BMFBOVESPA:ITUB4,11.43946831 +40447,2014-12-01T09:00:00,BMFBOVESPA:ITUB4,10.96363174 +40448,2014-12-02T09:00:00,BMFBOVESPA:ITUB4,10.79760492 +40449,2014-12-03T09:00:00,BMFBOVESPA:ITUB4,10.93694893 +40450,2014-12-04T09:00:00,BMFBOVESPA:ITUB4,10.77388822 +40451,2014-12-05T09:00:00,BMFBOVESPA:ITUB4,10.97845545 +40452,2014-12-08T09:00:00,BMFBOVESPA:ITUB4,10.56932099 +40453,2014-12-09T09:00:00,BMFBOVESPA:ITUB4,10.61082751 +40454,2014-12-10T09:00:00,BMFBOVESPA:ITUB4,10.45073062 +40455,2014-12-11T09:00:00,BMFBOVESPA:ITUB4,10.56932099 +40456,2014-12-12T09:00:00,BMFBOVESPA:ITUB4,10.00601882 +40457,2014-12-15T09:00:00,BMFBOVESPA:ITUB4,9.79255632 +40458,2014-12-16T09:00:00,BMFBOVESPA:ITUB4,9.74512062 +40459,2014-12-17T09:00:00,BMFBOVESPA:ITUB4,10.23726887 +40460,2014-12-18T09:00:00,BMFBOVESPA:ITUB4,10.16018577 +40461,2014-12-19T09:00:00,BMFBOVESPA:ITUB4,10.31731656 +40462,2014-12-22T09:00:00,BMFBOVESPA:ITUB4,10.38847123 +40463,2014-12-23T09:00:00,BMFBOVESPA:ITUB4,10.43590692 +40464,2014-12-26T09:00:00,BMFBOVESPA:ITUB4,10.2876699 +40465,2014-12-29T09:00:00,BMFBOVESPA:ITUB4,10.31731656 +40466,2014-12-30T09:00:00,BMFBOVESPA:ITUB4,10.25802175 +40467,2015-01-02T09:00:00,BMFBOVESPA:ITUB4,10.03409193 +40468,2015-01-05T09:00:00,BMFBOVESPA:ITUB4,10.08451417 +40469,2015-01-06T09:00:00,BMFBOVESPA:ITUB4,10.2476453 +40470,2015-01-07T09:00:00,BMFBOVESPA:ITUB4,10.61839989 +40471,2015-01-08T09:00:00,BMFBOVESPA:ITUB4,10.78449788 +40472,2015-01-09T09:00:00,BMFBOVESPA:ITUB4,10.31289883 +40473,2015-01-12T09:00:00,BMFBOVESPA:ITUB4,10.06375145 +40474,2015-01-13T09:00:00,BMFBOVESPA:ITUB4,10.05188703 +40475,2015-01-14T09:00:00,BMFBOVESPA:ITUB4,10.1201059 +40476,2015-01-15T09:00:00,BMFBOVESPA:ITUB4,10.03112507 +40477,2015-01-16T09:00:00,BMFBOVESPA:ITUB4,10.18535941 +40478,2015-01-19T09:00:00,BMFBOVESPA:ITUB4,9.81757018 +40479,2015-01-20T09:00:00,BMFBOVESPA:ITUB4,9.85019731 +40480,2015-01-21T09:00:00,BMFBOVESPA:ITUB4,10.14086862 +40481,2015-01-22T09:00:00,BMFBOVESPA:ITUB4,10.19129162 +40482,2015-01-23T09:00:00,BMFBOVESPA:ITUB4,10.09341172 +40483,2015-01-26T09:00:00,BMFBOVESPA:ITUB4,10.21205358 +40484,2015-01-27T09:00:00,BMFBOVESPA:ITUB4,10.173495 +40485,2015-01-28T09:00:00,BMFBOVESPA:ITUB4,9.96587231 +40486,2015-01-29T09:00:00,BMFBOVESPA:ITUB4,9.89765345 +40487,2015-01-30T09:00:00,BMFBOVESPA:ITUB4,9.75825113 +40488,2015-02-02T09:00:00,BMFBOVESPA:ITUB4,9.88733229 +40489,2015-02-03T09:00:00,BMFBOVESPA:ITUB4,10.16329954 +40490,2015-02-04T09:00:00,BMFBOVESPA:ITUB4,10.53718908 +40491,2015-02-05T09:00:00,BMFBOVESPA:ITUB4,10.44816812 +40492,2015-02-06T09:00:00,BMFBOVESPA:ITUB4,10.42442945 +40493,2015-02-09T09:00:00,BMFBOVESPA:ITUB4,10.48971099 +40494,2015-02-10T09:00:00,BMFBOVESPA:ITUB4,10.35618031 +40495,2015-02-11T09:00:00,BMFBOVESPA:ITUB4,10.17970057 +40496,2015-02-12T09:00:00,BMFBOVESPA:ITUB4,10.44726777 +40497,2015-02-13T09:00:00,BMFBOVESPA:ITUB4,10.79388765 +40498,2015-02-18T09:00:00,BMFBOVESPA:ITUB4,10.85773876 +40499,2015-02-19T09:00:00,BMFBOVESPA:ITUB4,10.8546992 +40500,2015-02-20T09:00:00,BMFBOVESPA:ITUB4,10.91246817 +40501,2015-02-23T10:00:00,BMFBOVESPA:ITUB4,11.0188882 +40502,2015-02-24T10:00:00,BMFBOVESPA:ITUB4,11.1344269 +40503,2015-02-25T10:00:00,BMFBOVESPA:ITUB4,11.16179198 +40504,2015-02-26T10:00:00,BMFBOVESPA:ITUB4,11.21652139 +40505,2015-02-27T10:00:00,BMFBOVESPA:ITUB4,11.09794087 +40506,2015-03-02T10:00:00,BMFBOVESPA:ITUB4,11.04775186 +40507,2015-03-03T10:00:00,BMFBOVESPA:ITUB4,11.13292151 +40508,2015-03-04T10:00:00,BMFBOVESPA:ITUB4,11.03558455 +40509,2015-03-05T10:00:00,BMFBOVESPA:ITUB4,10.9382476 +40510,2015-03-06T10:00:00,BMFBOVESPA:ITUB4,10.64623674 +40511,2015-03-09T10:00:00,BMFBOVESPA:ITUB4,10.36943501 +40512,2015-03-10T10:00:00,BMFBOVESPA:ITUB4,9.96183623 +40513,2015-03-11T10:00:00,BMFBOVESPA:ITUB4,10.2994745 +40514,2015-03-12T10:00:00,BMFBOVESPA:ITUB4,10.34205856 +40515,2015-03-13T10:00:00,BMFBOVESPA:ITUB4,10.29034902 +40516,2015-03-16T10:00:00,BMFBOVESPA:ITUB4,10.29034902 +40517,2015-03-17T10:00:00,BMFBOVESPA:ITUB4,10.58540095 +40518,2015-03-18T10:00:00,BMFBOVESPA:ITUB4,10.9047875 +40519,2015-03-19T10:00:00,BMFBOVESPA:ITUB4,10.83786957 +40520,2015-03-20T10:00:00,BMFBOVESPA:ITUB4,10.92912288 +40521,2015-03-23T10:00:00,BMFBOVESPA:ITUB4,10.85916236 +40522,2015-03-24T10:00:00,BMFBOVESPA:ITUB4,10.79224216 +40523,2015-03-25T10:00:00,BMFBOVESPA:ITUB4,10.78311744 +40524,2015-03-26T10:00:00,BMFBOVESPA:ITUB4,10.47893927 +40525,2015-03-27T10:00:00,BMFBOVESPA:ITUB4,10.29643116 +40526,2015-03-30T10:00:00,BMFBOVESPA:ITUB4,10.64319567 +40527,2015-03-31T10:00:00,BMFBOVESPA:ITUB4,10.74053262 +40528,2015-04-01T10:00:00,BMFBOVESPA:ITUB4,11.10722461 +40529,2015-04-02T10:00:00,BMFBOVESPA:ITUB4,11.21373173 +40530,2015-04-06T10:00:00,BMFBOVESPA:ITUB4,11.35067074 +40531,2015-04-07T10:00:00,BMFBOVESPA:ITUB4,11.35675667 +40532,2015-04-08T10:00:00,BMFBOVESPA:ITUB4,11.41153227 +40533,2015-04-09T10:00:00,BMFBOVESPA:ITUB4,11.18330209 +40534,2015-04-10T10:00:00,BMFBOVESPA:ITUB4,11.26546475 +40535,2015-04-13T10:00:00,BMFBOVESPA:ITUB4,11.17721541 +40536,2015-04-14T10:00:00,BMFBOVESPA:ITUB4,11.17721541 +40537,2015-04-15T10:00:00,BMFBOVESPA:ITUB4,11.33849813 +40538,2015-04-16T10:00:00,BMFBOVESPA:ITUB4,11.25329214 +40539,2015-04-17T10:00:00,BMFBOVESPA:ITUB4,11.1102672 +40540,2015-04-20T10:00:00,BMFBOVESPA:ITUB4,10.92464078 +40541,2015-04-22T10:00:00,BMFBOVESPA:ITUB4,11.22894843 +40542,2015-04-23T10:00:00,BMFBOVESPA:ITUB4,11.53325609 +40543,2015-04-24T10:00:00,BMFBOVESPA:ITUB4,11.9075538 +40544,2015-04-27T10:00:00,BMFBOVESPA:ITUB4,11.68540955 +40545,2015-04-28T10:00:00,BMFBOVESPA:ITUB4,11.80408927 +40546,2015-04-29T10:00:00,BMFBOVESPA:ITUB4,11.64280579 +40547,2015-04-30T10:00:00,BMFBOVESPA:ITUB4,11.7249692 +40548,2015-05-04T10:00:00,BMFBOVESPA:ITUB4,11.85739129 +40549,2015-05-05T10:00:00,BMFBOVESPA:ITUB4,11.74170872 +40550,2015-05-06T10:00:00,BMFBOVESPA:ITUB4,11.44641523 +40551,2015-05-07T10:00:00,BMFBOVESPA:ITUB4,11.49207974 +40552,2015-05-08T10:00:00,BMFBOVESPA:ITUB4,11.64429301 +40553,2015-05-11T10:00:00,BMFBOVESPA:ITUB4,11.5894962 +40554,2015-05-12T10:00:00,BMFBOVESPA:ITUB4,11.53774425 +40555,2015-05-13T10:00:00,BMFBOVESPA:ITUB4,11.45859238 +40556,2015-05-14T10:00:00,BMFBOVESPA:ITUB4,11.57123009 +40557,2015-05-15T10:00:00,BMFBOVESPA:ITUB4,11.78737323 +40558,2015-05-18T10:00:00,BMFBOVESPA:ITUB4,11.47381363 +40559,2015-05-19T10:00:00,BMFBOVESPA:ITUB4,11.31246806 +40560,2015-05-20T10:00:00,BMFBOVESPA:ITUB4,11.11154693 +40561,2015-05-21T10:00:00,BMFBOVESPA:ITUB4,10.97759977 +40562,2015-05-22T10:00:00,BMFBOVESPA:ITUB4,10.74623614 +40563,2015-05-25T10:00:00,BMFBOVESPA:ITUB4,10.78581169 +40564,2015-05-26T10:00:00,BMFBOVESPA:ITUB4,10.62751022 +40565,2015-05-27T10:00:00,BMFBOVESPA:ITUB4,10.84365185 +40566,2015-05-28T10:00:00,BMFBOVESPA:ITUB4,10.71579363 +40567,2015-05-29T10:00:00,BMFBOVESPA:ITUB4,10.45094341 +40568,2015-06-01T10:00:00,BMFBOVESPA:ITUB4,10.379373 +40569,2015-06-02T10:00:00,BMFBOVESPA:ITUB4,10.61083734 +40570,2015-06-03T10:00:00,BMFBOVESPA:ITUB4,10.34282489 +40571,2015-06-05T10:00:00,BMFBOVESPA:ITUB4,10.09613324 +40572,2015-06-08T10:00:00,BMFBOVESPA:ITUB4,10.05349314 +40573,2015-06-09T10:00:00,BMFBOVESPA:ITUB4,9.98953601 +40574,2015-06-10T10:00:00,BMFBOVESPA:ITUB4,10.28191263 +40575,2015-06-11T10:00:00,BMFBOVESPA:ITUB4,10.2179555 +40576,2015-06-12T10:00:00,BMFBOVESPA:ITUB4,10.11136054 +40577,2015-06-15T10:00:00,BMFBOVESPA:ITUB4,10.16313521 +40578,2015-06-16T10:00:00,BMFBOVESPA:ITUB4,10.52251456 +40579,2015-06-17T10:00:00,BMFBOVESPA:ITUB4,10.33673367 +40580,2015-06-18T10:00:00,BMFBOVESPA:ITUB4,10.59256291 +40581,2015-06-19T10:00:00,BMFBOVESPA:ITUB4,10.4737855 +40582,2015-06-22T10:00:00,BMFBOVESPA:ITUB4,10.5042424 +40583,2015-06-23T10:00:00,BMFBOVESPA:ITUB4,10.60779174 +40584,2015-06-24T10:00:00,BMFBOVESPA:ITUB4,10.6443391 +40585,2015-06-25T10:00:00,BMFBOVESPA:ITUB4,10.46160229 +40586,2015-06-26T10:00:00,BMFBOVESPA:ITUB4,10.55297145 +40587,2015-06-29T10:00:00,BMFBOVESPA:ITUB4,10.41896447 +40588,2015-06-30T10:00:00,BMFBOVESPA:ITUB4,10.42201083 +40589,2015-07-01T10:00:00,BMFBOVESPA:ITUB4,10.48142226 +40590,2015-07-02T10:00:00,BMFBOVESPA:ITUB4,10.62158105 +40591,2015-07-03T10:00:00,BMFBOVESPA:ITUB4,10.51493763 +40592,2015-07-06T10:00:00,BMFBOVESPA:ITUB4,10.33516921 +40593,2015-07-07T10:00:00,BMFBOVESPA:ITUB4,10.37477959 +40594,2015-07-08T10:00:00,BMFBOVESPA:ITUB4,10.25594918 +40595,2015-07-10T10:00:00,BMFBOVESPA:ITUB4,10.56673578 +40596,2015-07-13T10:00:00,BMFBOVESPA:ITUB4,10.6642378 +40597,2015-07-14T10:00:00,BMFBOVESPA:ITUB4,10.67156106 +40598,2015-07-15T10:00:00,BMFBOVESPA:ITUB4,10.48722195 +40599,2015-07-16T10:00:00,BMFBOVESPA:ITUB4,10.51738579 +40600,2015-07-17T10:00:00,BMFBOVESPA:ITUB4,10.45370581 +40601,2015-07-20T10:00:00,BMFBOVESPA:ITUB4,10.39002432 +40602,2015-07-21T10:00:00,BMFBOVESPA:ITUB4,10.30288283 +40603,2015-07-22T10:00:00,BMFBOVESPA:ITUB4,10.14200447 +40604,2015-07-23T10:00:00,BMFBOVESPA:ITUB4,9.71970012 +40605,2015-07-24T10:00:00,BMFBOVESPA:ITUB4,9.67612938 +40606,2015-07-27T10:00:00,BMFBOVESPA:ITUB4,9.65601939 +40607,2015-07-28T10:00:00,BMFBOVESPA:ITUB4,9.83365543 +40608,2015-07-29T10:00:00,BMFBOVESPA:ITUB4,9.9308523 +40609,2015-07-30T10:00:00,BMFBOVESPA:ITUB4,9.80684238 +40610,2015-07-31T10:00:00,BMFBOVESPA:ITUB4,10.08167529 +40611,2015-08-03T10:00:00,BMFBOVESPA:ITUB4,10.03305603 +40612,2015-08-04T10:00:00,BMFBOVESPA:ITUB4,9.79161886 +40613,2015-08-05T10:00:00,BMFBOVESPA:ITUB4,9.77485207 +40614,2015-08-06T10:00:00,BMFBOVESPA:ITUB4,9.73796623 +40615,2015-08-07T10:00:00,BMFBOVESPA:ITUB4,9.45293635 +40616,2015-08-10T10:00:00,BMFBOVESPA:ITUB4,9.57700761 +40617,2015-08-11T10:00:00,BMFBOVESPA:ITUB4,9.55688854 +40618,2015-08-12T10:00:00,BMFBOVESPA:ITUB4,9.28191781 +40619,2015-08-13T10:00:00,BMFBOVESPA:ITUB4,9.06662885 +40620,2015-08-14T10:00:00,BMFBOVESPA:ITUB4,9.05644096 +40621,2015-08-17T10:00:00,BMFBOVESPA:ITUB4,8.96135982 +40622,2015-08-18T10:00:00,BMFBOVESPA:ITUB4,9.11077283 +40623,2015-08-19T10:00:00,BMFBOVESPA:ITUB4,8.92400752 +40624,2015-08-20T10:00:00,BMFBOVESPA:ITUB4,8.94438177 +40625,2015-08-21T10:00:00,BMFBOVESPA:ITUB4,8.96475603 +40626,2015-08-24T10:00:00,BMFBOVESPA:ITUB4,8.7881771 +40627,2015-08-25T10:00:00,BMFBOVESPA:ITUB4,8.76440662 +40628,2015-08-26T10:00:00,BMFBOVESPA:ITUB4,9.29414343 +40629,2015-08-27T10:00:00,BMFBOVESPA:ITUB4,9.62353007 +40630,2015-08-28T10:00:00,BMFBOVESPA:ITUB4,9.3484753 +40631,2015-08-31T10:00:00,BMFBOVESPA:ITUB4,9.01569169 +40632,2015-09-01T10:00:00,BMFBOVESPA:ITUB4,8.80673626 +40633,2015-09-02T10:00:00,BMFBOVESPA:ITUB4,9.01399396 +40634,2015-09-03T10:00:00,BMFBOVESPA:ITUB4,9.3571578 +40635,2015-09-04T10:00:00,BMFBOVESPA:ITUB4,8.97661893 +40636,2015-09-08T10:00:00,BMFBOVESPA:ITUB4,9.07515081 +40637,2015-09-09T10:00:00,BMFBOVESPA:ITUB4,9.17708117 +40638,2015-09-10T10:00:00,BMFBOVESPA:ITUB4,8.99360758 +40639,2015-09-11T10:00:00,BMFBOVESPA:ITUB4,9.01059623 +40640,2015-09-14T10:00:00,BMFBOVESPA:ITUB4,9.37414569 +40641,2015-09-15T10:00:00,BMFBOVESPA:ITUB4,9.60518673 +40642,2015-09-16T10:00:00,BMFBOVESPA:ITUB4,9.84981793 +40643,2015-09-17T10:00:00,BMFBOVESPA:ITUB4,9.84981793 +40644,2015-09-18T10:00:00,BMFBOVESPA:ITUB4,9.46248437 +40645,2015-09-21T10:00:00,BMFBOVESPA:ITUB4,9.25182971 +40646,2015-09-22T10:00:00,BMFBOVESPA:ITUB4,9.34016914 +40647,2015-09-23T10:00:00,BMFBOVESPA:ITUB4,8.96982424 +40648,2015-09-24T10:00:00,BMFBOVESPA:ITUB4,9.07175384 +40649,2015-09-25T10:00:00,BMFBOVESPA:ITUB4,8.85090522 +40650,2015-09-28T10:00:00,BMFBOVESPA:ITUB4,8.84411052 +40651,2015-09-29T10:00:00,BMFBOVESPA:ITUB4,8.80673626 +40652,2015-09-30T10:00:00,BMFBOVESPA:ITUB4,9.0071985 +40653,2015-10-01T10:00:00,BMFBOVESPA:ITUB4,9.13808339 +40654,2015-10-02T10:00:00,BMFBOVESPA:ITUB4,9.50863806 +40655,2015-10-05T10:00:00,BMFBOVESPA:ITUB4,9.70921388 +40656,2015-10-06T10:00:00,BMFBOVESPA:ITUB4,9.79760331 +40657,2015-10-07T10:00:00,BMFBOVESPA:ITUB4,10.07636856 +40658,2015-10-08T10:00:00,BMFBOVESPA:ITUB4,10.11376478 +40659,2015-10-09T10:00:00,BMFBOVESPA:ITUB4,10.04577234 +40660,2015-10-13T10:00:00,BMFBOVESPA:ITUB4,9.50863806 +40661,2015-10-14T10:00:00,BMFBOVESPA:ITUB4,9.42024864 +40662,2015-10-15T10:00:00,BMFBOVESPA:ITUB4,9.26386828 +40663,2015-10-16T10:00:00,BMFBOVESPA:ITUB4,9.12448566 +40664,2015-10-19T09:00:00,BMFBOVESPA:ITUB4,9.34205922 +40665,2015-10-20T09:00:00,BMFBOVESPA:ITUB4,9.15168188 +40666,2015-10-21T09:00:00,BMFBOVESPA:ITUB4,9.08369019 +40667,2015-10-22T09:00:00,BMFBOVESPA:ITUB4,9.27406752 +40668,2015-10-23T09:00:00,BMFBOVESPA:ITUB4,9.21287432 +40669,2015-10-26T09:00:00,BMFBOVESPA:ITUB4,9.0768917 +40670,2015-10-27T09:00:00,BMFBOVESPA:ITUB4,9.02589699 +40671,2015-10-28T09:00:00,BMFBOVESPA:ITUB4,9.08709019 +40672,2015-10-29T09:00:00,BMFBOVESPA:ITUB4,8.83892041 +40673,2015-10-30T09:00:00,BMFBOVESPA:ITUB4,8.99870076 +40674,2015-11-03T09:00:00,BMFBOVESPA:ITUB4,9.57866142 +40675,2015-11-04T09:00:00,BMFBOVESPA:ITUB4,9.60247202 +40676,2015-11-05T09:00:00,BMFBOVESPA:ITUB4,9.71812356 +40677,2015-11-06T09:00:00,BMFBOVESPA:ITUB4,9.57185839 +40678,2015-11-09T09:00:00,BMFBOVESPA:ITUB4,9.32695003 +40679,2015-11-10T09:00:00,BMFBOVESPA:ITUB4,9.3847758 +40680,2015-11-11T09:00:00,BMFBOVESPA:ITUB4,9.63988869 +40681,2015-11-12T09:00:00,BMFBOVESPA:ITUB4,9.66710083 +40682,2015-11-13T09:00:00,BMFBOVESPA:ITUB4,9.3983811 +40683,2015-11-16T09:00:00,BMFBOVESPA:ITUB4,9.6636993 +40684,2015-11-17T09:00:00,BMFBOVESPA:ITUB4,9.73173037 +40685,2015-11-18T09:00:00,BMFBOVESPA:ITUB4,9.70791976 +40686,2015-11-19T09:00:00,BMFBOVESPA:ITUB4,9.97323722 +40687,2015-11-23T09:00:00,BMFBOVESPA:ITUB4,9.96983569 +40688,2015-11-24T09:00:00,BMFBOVESPA:ITUB4,9.98344175 +40689,2015-11-25T09:00:00,BMFBOVESPA:ITUB4,9.49362354 +40690,2015-11-26T09:00:00,BMFBOVESPA:ITUB4,9.63308567 +40691,2015-11-27T09:00:00,BMFBOVESPA:ITUB4,9.37797276 +40692,2015-11-30T09:00:00,BMFBOVESPA:ITUB4,9.45280611 +40693,2015-12-01T09:00:00,BMFBOVESPA:ITUB4,9.52598034 +40694,2015-12-02T09:00:00,BMFBOVESPA:ITUB4,9.2230819 +40695,2015-12-03T09:00:00,BMFBOVESPA:ITUB4,9.80845832 +40696,2015-12-04T09:00:00,BMFBOVESPA:ITUB4,9.59064396 +40697,2015-12-07T09:00:00,BMFBOVESPA:ITUB4,9.51917276 +40698,2015-12-08T09:00:00,BMFBOVESPA:ITUB4,9.41026596 +40699,2015-12-09T09:00:00,BMFBOVESPA:ITUB4,9.92076891 +40700,2015-12-10T09:00:00,BMFBOVESPA:ITUB4,9.87243665 +40701,2015-12-11T09:00:00,BMFBOVESPA:ITUB4,9.87243665 +40702,2015-12-14T09:00:00,BMFBOVESPA:ITUB4,9.63933818 +40703,2015-12-15T09:00:00,BMFBOVESPA:ITUB4,9.70104025 +40704,2015-12-16T09:00:00,BMFBOVESPA:ITUB4,9.63591017 +40705,2015-12-17T09:00:00,BMFBOVESPA:ITUB4,9.80045052 +40706,2015-12-18T09:00:00,BMFBOVESPA:ITUB4,9.23141379 +40707,2015-12-21T09:00:00,BMFBOVESPA:ITUB4,9.0600174 +40708,2015-12-22T09:00:00,BMFBOVESPA:ITUB4,9.11829221 +40709,2015-12-23T09:00:00,BMFBOVESPA:ITUB4,9.08401277 +40710,2015-12-28T09:00:00,BMFBOVESPA:ITUB4,9.0497341 +40711,2015-12-29T09:00:00,BMFBOVESPA:ITUB4,9.05658938 +40712,2015-12-30T09:00:00,BMFBOVESPA:ITUB4,9.02573797 +40713,2016-01-04T09:00:00,BMFBOVESPA:ITUB4,8.61929928 +40714,2016-01-05T09:00:00,BMFBOVESPA:ITUB4,8.69132705 +40715,2016-01-06T09:00:00,BMFBOVESPA:ITUB4,8.65702869 +40716,2016-01-07T09:00:00,BMFBOVESPA:ITUB4,8.49239368 +40717,2016-01-08T09:00:00,BMFBOVESPA:ITUB4,8.49582397 +40718,2016-01-11T09:00:00,BMFBOVESPA:ITUB4,8.3963569 +40719,2016-01-12T09:00:00,BMFBOVESPA:ITUB4,8.4340863 +40720,2016-01-13T09:00:00,BMFBOVESPA:ITUB4,8.30374966 +40721,2016-01-14T09:00:00,BMFBOVESPA:ITUB4,8.4237962 +40722,2016-01-15T09:00:00,BMFBOVESPA:ITUB4,8.20428335 +40723,2016-01-18T09:00:00,BMFBOVESPA:ITUB4,8.10824657 +40724,2016-01-19T09:00:00,BMFBOVESPA:ITUB4,8.02592945 +40725,2016-01-20T09:00:00,BMFBOVESPA:ITUB4,7.91274349 +40726,2016-01-21T09:00:00,BMFBOVESPA:ITUB4,7.92989343 +40727,2016-01-22T09:00:00,BMFBOVESPA:ITUB4,8.00535073 +40728,2016-01-26T09:00:00,BMFBOVESPA:ITUB4,8.09109739 +40729,2016-01-27T09:00:00,BMFBOVESPA:ITUB4,8.12196622 +40730,2016-01-28T09:00:00,BMFBOVESPA:ITUB4,8.17684481 +40731,2016-01-29T09:00:00,BMFBOVESPA:ITUB4,8.55756238 +40732,2016-02-01T09:00:00,BMFBOVESPA:ITUB4,8.74116925 +40733,2016-02-02T09:00:00,BMFBOVESPA:ITUB4,7.97927674 +40734,2016-02-03T09:00:00,BMFBOVESPA:ITUB4,8.30874365 +40735,2016-02-04T09:00:00,BMFBOVESPA:ITUB4,8.42886136 +40736,2016-02-05T09:00:00,BMFBOVESPA:ITUB4,8.51122847 +40737,2016-02-10T09:00:00,BMFBOVESPA:ITUB4,8.5524124 +40738,2016-02-11T09:00:00,BMFBOVESPA:ITUB4,8.29844823 +40739,2016-02-12T09:00:00,BMFBOVESPA:ITUB4,8.36365556 +40740,2016-02-15T09:00:00,BMFBOVESPA:ITUB4,8.3361996 +40741,2016-02-16T09:00:00,BMFBOVESPA:ITUB4,8.53868367 +40742,2016-02-17T09:00:00,BMFBOVESPA:ITUB4,8.63134694 +40743,2016-02-18T09:00:00,BMFBOVESPA:ITUB4,8.45631732 +40744,2016-02-19T09:00:00,BMFBOVESPA:ITUB4,8.55528158 +40745,2016-02-22T10:00:00,BMFBOVESPA:ITUB4,8.88311133 +40746,2016-02-23T10:00:00,BMFBOVESPA:ITUB4,8.73858479 +40747,2016-02-24T10:00:00,BMFBOVESPA:ITUB4,8.65750802 +40748,2016-02-25T10:00:00,BMFBOVESPA:ITUB4,8.64693318 +40749,2016-02-26T10:00:00,BMFBOVESPA:ITUB4,8.69628393 +40750,2016-02-29T10:00:00,BMFBOVESPA:ITUB4,8.95361175 +40751,2016-03-01T10:00:00,BMFBOVESPA:ITUB4,9.37510738 +40752,2016-03-02T10:00:00,BMFBOVESPA:ITUB4,9.59379029 +40753,2016-03-03T10:00:00,BMFBOVESPA:ITUB4,10.54258668 +40754,2016-03-04T10:00:00,BMFBOVESPA:ITUB4,11.05754825 +40755,2016-03-07T10:00:00,BMFBOVESPA:ITUB4,11.00816798 +40756,2016-03-08T10:00:00,BMFBOVESPA:ITUB4,11.25506711 +40757,2016-03-09T10:00:00,BMFBOVESPA:ITUB4,10.88119195 +40758,2016-03-10T10:00:00,BMFBOVESPA:ITUB4,11.3079746 +40759,2016-03-11T10:00:00,BMFBOVESPA:ITUB4,11.40320719 +40760,2016-03-14T10:00:00,BMFBOVESPA:ITUB4,11.3502997 +40761,2016-03-15T10:00:00,BMFBOVESPA:ITUB4,10.84592053 +40762,2016-03-16T10:00:00,BMFBOVESPA:ITUB4,10.52495136 +40763,2016-03-17T10:00:00,BMFBOVESPA:ITUB4,11.67479457 +40764,2016-03-18T10:00:00,BMFBOVESPA:ITUB4,11.70653953 +40765,2016-03-21T10:00:00,BMFBOVESPA:ITUB4,11.7100675 +40766,2016-03-22T10:00:00,BMFBOVESPA:ITUB4,11.41026011 +40767,2016-03-23T10:00:00,BMFBOVESPA:ITUB4,11.0469666 +40768,2016-03-24T10:00:00,BMFBOVESPA:ITUB4,10.93057147 +40769,2016-03-28T10:00:00,BMFBOVESPA:ITUB4,11.20216037 +40770,2016-03-29T10:00:00,BMFBOVESPA:ITUB4,11.26917597 +40771,2016-03-30T10:00:00,BMFBOVESPA:ITUB4,11.33266437 +40772,2016-03-31T10:00:00,BMFBOVESPA:ITUB4,11.00816798 +40773,2016-04-01T10:00:00,BMFBOVESPA:ITUB4,11.08404252 +40774,2016-04-04T10:00:00,BMFBOVESPA:ITUB4,10.69587069 +40775,2016-04-05T10:00:00,BMFBOVESPA:ITUB4,10.7170446 +40776,2016-04-06T10:00:00,BMFBOVESPA:ITUB4,10.41003662 +40777,2016-04-07T10:00:00,BMFBOVESPA:ITUB4,10.52295906 +40778,2016-04-08T10:00:00,BMFBOVESPA:ITUB4,11.18637876 +40779,2016-04-11T10:00:00,BMFBOVESPA:ITUB4,11.24283997 +40780,2016-04-12T10:00:00,BMFBOVESPA:ITUB4,11.75099019 +40781,2016-04-13T10:00:00,BMFBOVESPA:ITUB4,11.89567197 +40782,2016-04-14T10:00:00,BMFBOVESPA:ITUB4,11.54984719 +40783,2016-04-15T10:00:00,BMFBOVESPA:ITUB4,11.62395207 +40784,2016-04-18T10:00:00,BMFBOVESPA:ITUB4,11.539261 +40785,2016-04-19T10:00:00,BMFBOVESPA:ITUB4,11.60277968 +40786,2016-04-20T10:00:00,BMFBOVESPA:ITUB4,11.387521 +40787,2016-04-22T10:00:00,BMFBOVESPA:ITUB4,11.17932054 +40788,2016-04-25T10:00:00,BMFBOVESPA:ITUB4,11.08051379 +40789,2016-04-26T10:00:00,BMFBOVESPA:ITUB4,11.46515612 +40790,2016-04-27T10:00:00,BMFBOVESPA:ITUB4,11.85685441 +40791,2016-04-28T10:00:00,BMFBOVESPA:ITUB4,11.77569207 +40792,2016-04-29T10:00:00,BMFBOVESPA:ITUB4,11.59925019 +40793,2016-05-02T10:00:00,BMFBOVESPA:ITUB4,11.27974248 +40794,2016-05-03T10:00:00,BMFBOVESPA:ITUB4,10.63014239 +40795,2016-05-04T10:00:00,BMFBOVESPA:ITUB4,10.89139422 +40796,2016-05-05T10:00:00,BMFBOVESPA:ITUB4,10.72899382 +40797,2016-05-06T10:00:00,BMFBOVESPA:ITUB4,10.73252482 +40798,2016-05-09T10:00:00,BMFBOVESPA:ITUB4,10.79960328 +40799,2016-05-10T10:00:00,BMFBOVESPA:ITUB4,11.4774461 +40800,2016-05-11T10:00:00,BMFBOVESPA:ITUB4,11.40683815 +40801,2016-05-12T10:00:00,BMFBOVESPA:ITUB4,11.51981208 +40802,2016-05-13T10:00:00,BMFBOVESPA:ITUB4,11.08556835 +40803,2016-05-16T10:00:00,BMFBOVESPA:ITUB4,10.91610746 +40804,2016-05-17T10:00:00,BMFBOVESPA:ITUB4,10.6830991 +40805,2016-05-18T10:00:00,BMFBOVESPA:ITUB4,10.849029 +40806,2016-05-19T10:00:00,BMFBOVESPA:ITUB4,10.7572373 +40807,2016-05-20T10:00:00,BMFBOVESPA:ITUB4,10.61955089 +40808,2016-05-23T10:00:00,BMFBOVESPA:ITUB4,10.65485563 +40809,2016-05-24T10:00:00,BMFBOVESPA:ITUB4,10.64426413 +40810,2016-05-25T10:00:00,BMFBOVESPA:ITUB4,10.59483766 +40811,2016-05-27T10:00:00,BMFBOVESPA:ITUB4,10.48892421 +40812,2016-05-30T10:00:00,BMFBOVESPA:ITUB4,10.48539473 +40813,2016-05-31T10:00:00,BMFBOVESPA:ITUB4,10.25591587 +40814,2016-06-01T10:00:00,BMFBOVESPA:ITUB4,10.40956562 +40815,2016-06-02T10:00:00,BMFBOVESPA:ITUB4,10.52612962 +40816,2016-06-03T10:00:00,BMFBOVESPA:ITUB4,10.55438824 +40817,2016-06-06T10:00:00,BMFBOVESPA:ITUB4,10.4519528 +40818,2016-06-07T10:00:00,BMFBOVESPA:ITUB4,10.62150154 +40819,2016-06-08T10:00:00,BMFBOVESPA:ITUB4,10.78398523 +40820,2016-06-09T10:00:00,BMFBOVESPA:ITUB4,10.75925912 +40821,2016-06-10T10:00:00,BMFBOVESPA:ITUB4,10.20822726 +40822,2016-06-13T10:00:00,BMFBOVESPA:ITUB4,10.25414696 +40823,2016-06-14T10:00:00,BMFBOVESPA:ITUB4,10.10579181 +40824,2016-06-15T10:00:00,BMFBOVESPA:ITUB4,10.05633959 +40825,2016-06-16T10:00:00,BMFBOVESPA:ITUB4,10.24001764 +40826,2016-06-17T10:00:00,BMFBOVESPA:ITUB4,10.21529153 +40827,2016-06-20T10:00:00,BMFBOVESPA:ITUB4,10.38483951 +40828,2016-06-21T10:00:00,BMFBOVESPA:ITUB4,10.381307 +40829,2016-06-22T10:00:00,BMFBOVESPA:ITUB4,10.20116222 +40830,2016-06-23T10:00:00,BMFBOVESPA:ITUB4,10.59677543 +40831,2016-06-24T10:00:00,BMFBOVESPA:ITUB4,10.22588833 +40832,2016-06-27T10:00:00,BMFBOVESPA:ITUB4,9.8832591 +40833,2016-06-28T10:00:00,BMFBOVESPA:ITUB4,10.22942009 +40834,2016-06-29T10:00:00,BMFBOVESPA:ITUB4,10.45901784 +40835,2016-06-30T10:00:00,BMFBOVESPA:ITUB4,10.70274263 +40836,2016-07-01T10:00:00,BMFBOVESPA:ITUB4,10.92361774 +40837,2016-07-04T10:00:00,BMFBOVESPA:ITUB4,10.91654968 +40838,2016-07-05T10:00:00,BMFBOVESPA:ITUB4,10.83880174 +40839,2016-07-06T10:00:00,BMFBOVESPA:ITUB4,10.88121012 +40840,2016-07-07T10:00:00,BMFBOVESPA:ITUB4,10.99076436 +40841,2016-07-08T10:00:00,BMFBOVESPA:ITUB4,11.28762155 +40842,2016-07-11T10:00:00,BMFBOVESPA:ITUB4,11.39717503 +40843,2016-07-12T10:00:00,BMFBOVESPA:ITUB4,11.30175692 +40844,2016-07-13T10:00:00,BMFBOVESPA:ITUB4,11.53500077 +40845,2016-07-14T10:00:00,BMFBOVESPA:ITUB4,11.86366425 +40846,2016-07-15T10:00:00,BMFBOVESPA:ITUB4,11.8247899 +40847,2016-07-18T10:00:00,BMFBOVESPA:ITUB4,12.02622822 +40848,2016-07-19T10:00:00,BMFBOVESPA:ITUB4,11.95554909 +40849,2016-07-20T10:00:00,BMFBOVESPA:ITUB4,12.14285128 +40850,2016-07-21T10:00:00,BMFBOVESPA:ITUB4,11.98028731 +40851,2016-07-22T10:00:00,BMFBOVESPA:ITUB4,12.05450123 +40852,2016-07-25T10:00:00,BMFBOVESPA:ITUB4,11.96261564 +40853,2016-07-26T10:00:00,BMFBOVESPA:ITUB4,11.81065301 +40854,2016-07-27T10:00:00,BMFBOVESPA:ITUB4,11.85659543 +40855,2016-07-28T10:00:00,BMFBOVESPA:ITUB4,11.72583775 +40856,2016-07-29T10:00:00,BMFBOVESPA:ITUB4,11.94141296 +40857,2016-08-01T10:00:00,BMFBOVESPA:ITUB4,11.81943622 +40858,2016-08-02T10:00:00,BMFBOVESPA:ITUB4,11.9608596 +40859,2016-08-03T10:00:00,BMFBOVESPA:ITUB4,12.45937623 +40860,2016-08-04T10:00:00,BMFBOVESPA:ITUB4,12.5300864 +40861,2016-08-05T10:00:00,BMFBOVESPA:ITUB4,12.45583992 +40862,2016-08-08T10:00:00,BMFBOVESPA:ITUB4,12.37452159 +40863,2016-08-09T10:00:00,BMFBOVESPA:ITUB4,12.39927042 +40864,2016-08-10T10:00:00,BMFBOVESPA:ITUB4,12.2967388 +40865,2016-08-11T10:00:00,BMFBOVESPA:ITUB4,12.61140473 +40866,2016-08-12T10:00:00,BMFBOVESPA:ITUB4,12.70686525 +40867,2016-08-15T10:00:00,BMFBOVESPA:ITUB4,12.98538136 +40868,2016-08-16T10:00:00,BMFBOVESPA:ITUB4,12.93175146 +40869,2016-08-17T10:00:00,BMFBOVESPA:ITUB4,13.10336594 +40870,2016-08-18T10:00:00,BMFBOVESPA:ITUB4,13.07833921 +40871,2016-08-19T10:00:00,BMFBOVESPA:ITUB4,12.99253196 +40872,2016-08-22T10:00:00,BMFBOVESPA:ITUB4,12.74226312 +40873,2016-08-23T10:00:00,BMFBOVESPA:ITUB4,12.72081207 +40874,2016-08-24T10:00:00,BMFBOVESPA:ITUB4,12.66003156 +40875,2016-08-25T10:00:00,BMFBOVESPA:ITUB4,12.62070362 +40876,2016-08-26T10:00:00,BMFBOVESPA:ITUB4,12.77444046 +40877,2016-08-29T10:00:00,BMFBOVESPA:ITUB4,12.99968333 +40878,2016-08-30T10:00:00,BMFBOVESPA:ITUB4,13.0854883 +40879,2016-08-31T10:00:00,BMFBOVESPA:ITUB4,12.81734332 +40880,2016-09-01T10:00:00,BMFBOVESPA:ITUB4,12.94431329 +40881,2016-09-02T10:00:00,BMFBOVESPA:ITUB4,13.13388265 +40882,2016-09-05T10:00:00,BMFBOVESPA:ITUB4,13.13745909 +40883,2016-09-06T10:00:00,BMFBOVESPA:ITUB4,13.26264652 +40884,2016-09-08T10:00:00,BMFBOVESPA:ITUB4,13.10526812 +40885,2016-09-09T10:00:00,BMFBOVESPA:ITUB4,12.60809787 +40886,2016-09-12T10:00:00,BMFBOVESPA:ITUB4,12.77262838 +40887,2016-09-13T10:00:00,BMFBOVESPA:ITUB4,12.5186786 +40888,2016-09-14T10:00:00,BMFBOVESPA:ITUB4,12.52940867 +40889,2016-09-15T10:00:00,BMFBOVESPA:ITUB4,12.80124367 +40890,2016-09-16T10:00:00,BMFBOVESPA:ITUB4,12.51152497 +40891,2016-09-19T10:00:00,BMFBOVESPA:ITUB4,12.60094424 +40892,2016-09-20T10:00:00,BMFBOVESPA:ITUB4,12.62955876 +40893,2016-09-21T10:00:00,BMFBOVESPA:ITUB4,12.751169 +40894,2016-09-22T10:00:00,BMFBOVESPA:ITUB4,12.95504412 +40895,2016-09-23T10:00:00,BMFBOVESPA:ITUB4,12.92285314 +40896,2016-09-26T10:00:00,BMFBOVESPA:ITUB4,12.82270305 +40897,2016-09-27T10:00:00,BMFBOVESPA:ITUB4,12.96935062 +40898,2016-09-28T10:00:00,BMFBOVESPA:ITUB4,13.06234709 +40899,2016-09-29T10:00:00,BMFBOVESPA:ITUB4,12.7297081 +40900,2016-09-30T10:00:00,BMFBOVESPA:ITUB4,12.70467077 +40901,2016-10-03T10:00:00,BMFBOVESPA:ITUB4,13.00703006 +40902,2016-10-04T10:00:00,BMFBOVESPA:ITUB4,13.12153512 +40903,2016-10-05T10:00:00,BMFBOVESPA:ITUB4,13.37917114 +40904,2016-10-06T10:00:00,BMFBOVESPA:ITUB4,13.49009825 +40905,2016-10-07T10:00:00,BMFBOVESPA:ITUB4,13.61533717 +40906,2016-10-10T10:00:00,BMFBOVESPA:ITUB4,13.63322845 +40907,2016-10-11T10:00:00,BMFBOVESPA:ITUB4,13.58671204 +40908,2016-10-13T10:00:00,BMFBOVESPA:ITUB4,13.74057837 +40909,2016-10-14T10:00:00,BMFBOVESPA:ITUB4,14.00179159 +40910,2016-10-17T09:00:00,BMFBOVESPA:ITUB4,14.30952423 +40911,2016-10-18T09:00:00,BMFBOVESPA:ITUB4,14.50849017 +40912,2016-10-19T09:00:00,BMFBOVESPA:ITUB4,14.27232262 +40913,2016-10-20T09:00:00,BMFBOVESPA:ITUB4,14.31562 +40914,2016-10-21T09:00:00,BMFBOVESPA:ITUB4,14.292004 +40915,2016-10-24T09:00:00,BMFBOVESPA:ITUB4,14.16998486 +40916,2016-10-25T09:00:00,BMFBOVESPA:ITUB4,14.09519923 +40917,2016-10-26T09:00:00,BMFBOVESPA:ITUB4,14.18179248 +40918,2016-10-27T09:00:00,BMFBOVESPA:ITUB4,14.48487266 +40919,2016-10-28T09:00:00,BMFBOVESPA:ITUB4,14.60689256 +40920,2016-10-31T09:00:00,BMFBOVESPA:ITUB4,15.11465127 +40921,2016-11-01T09:00:00,BMFBOVESPA:ITUB4,14.66199831 +40922,2016-11-03T09:00:00,BMFBOVESPA:ITUB4,14.34710977 +40923,2016-11-04T09:00:00,BMFBOVESPA:ITUB4,14.46519278 +40924,2016-11-07T09:00:00,BMFBOVESPA:ITUB4,14.98475837 +40925,2016-11-08T09:00:00,BMFBOVESPA:ITUB4,15.0201835 +40926,2016-11-09T09:00:00,BMFBOVESPA:ITUB4,14.61082792 +40927,2016-11-10T09:00:00,BMFBOVESPA:ITUB4,13.81573429 +40928,2016-11-11T09:00:00,BMFBOVESPA:ITUB4,13.6386109 +40929,2016-11-14T09:00:00,BMFBOVESPA:ITUB4,13.5559515 +40930,2016-11-16T09:00:00,BMFBOVESPA:ITUB4,14.22508987 +40931,2016-11-17T09:00:00,BMFBOVESPA:ITUB4,13.74882091 +40932,2016-11-18T09:00:00,BMFBOVESPA:ITUB4,13.92988194 +40933,2016-11-21T09:00:00,BMFBOVESPA:ITUB4,14.04402883 +40934,2016-11-22T09:00:00,BMFBOVESPA:ITUB4,14.09126234 +40935,2016-11-23T09:00:00,BMFBOVESPA:ITUB4,13.9613717 +40936,2016-11-24T09:00:00,BMFBOVESPA:ITUB4,13.81573429 +40937,2016-11-25T09:00:00,BMFBOVESPA:ITUB4,13.72126879 +40938,2016-11-28T09:00:00,BMFBOVESPA:ITUB4,14.01253982 +40939,2016-11-29T09:00:00,BMFBOVESPA:ITUB4,13.67403604 +40940,2016-11-30T09:00:00,BMFBOVESPA:ITUB4,13.94168956 +40941,2016-12-01T09:00:00,BMFBOVESPA:ITUB4,13.30404096 +40942,2016-12-02T09:00:00,BMFBOVESPA:ITUB4,13.35914597 +40943,2016-12-05T09:00:00,BMFBOVESPA:ITUB4,13.31191321 +40944,2016-12-06T09:00:00,BMFBOVESPA:ITUB4,13.48903812 +40945,2016-12-07T09:00:00,BMFBOVESPA:ITUB4,13.38276348 +40946,2016-12-08T09:00:00,BMFBOVESPA:ITUB4,13.30404096 +40947,2016-12-09T09:00:00,BMFBOVESPA:ITUB4,13.34340298 +40948,2016-12-12T09:00:00,BMFBOVESPA:ITUB4,12.79234687 +40949,2016-12-13T09:00:00,BMFBOVESPA:ITUB4,12.85138952 +40950,2016-12-14T09:00:00,BMFBOVESPA:ITUB4,12.82383664 +40951,2016-12-15T09:00:00,BMFBOVESPA:ITUB4,12.77266701 +40952,2016-12-16T09:00:00,BMFBOVESPA:ITUB4,12.54437322 +40953,2016-12-19T09:00:00,BMFBOVESPA:ITUB4,12.20586715 +40954,2016-12-20T09:00:00,BMFBOVESPA:ITUB4,12.51681958 +40955,2016-12-21T09:00:00,BMFBOVESPA:ITUB4,12.51288421 +40956,2016-12-22T09:00:00,BMFBOVESPA:ITUB4,12.61522197 +40957,2016-12-23T09:00:00,BMFBOVESPA:ITUB4,12.78053926 +40958,2016-12-26T09:00:00,BMFBOVESPA:ITUB4,12.88287777 +40959,2016-12-27T09:00:00,BMFBOVESPA:ITUB4,12.87500476 +40960,2016-12-28T09:00:00,BMFBOVESPA:ITUB4,13.1780857 +40961,2016-12-29T09:00:00,BMFBOVESPA:ITUB4,13.32372084 +40962,2017-01-02T09:00:00,BMFBOVESPA:ITUB4,13.19776556 +40963,2017-01-03T09:00:00,BMFBOVESPA:ITUB4,13.75669392 +40964,2017-01-04T09:00:00,BMFBOVESPA:ITUB4,13.81573429 +40965,2017-01-05T09:00:00,BMFBOVESPA:ITUB4,14.00466909 +40966,2017-01-06T09:00:00,BMFBOVESPA:ITUB4,14.05190184 +40967,2017-01-09T09:00:00,BMFBOVESPA:ITUB4,14.11881447 +40968,2017-01-10T09:00:00,BMFBOVESPA:ITUB4,14.07158171 +40969,2017-01-11T09:00:00,BMFBOVESPA:ITUB4,14.09913459 +40970,2017-01-12T09:00:00,BMFBOVESPA:ITUB4,14.45732053 +40971,2017-01-13T09:00:00,BMFBOVESPA:ITUB4,14.16211261 +40972,2017-01-16T09:00:00,BMFBOVESPA:ITUB4,14.17392022 +40973,2017-01-17T09:00:00,BMFBOVESPA:ITUB4,14.55572292 +40974,2017-01-18T09:00:00,BMFBOVESPA:ITUB4,14.44157527 +40975,2017-01-19T09:00:00,BMFBOVESPA:ITUB4,14.36285427 +40976,2017-01-20T09:00:00,BMFBOVESPA:ITUB4,14.40615013 +40977,2017-01-23T09:00:00,BMFBOVESPA:ITUB4,14.89029286 +40978,2017-01-24T09:00:00,BMFBOVESPA:ITUB4,14.85486772 +40979,2017-01-26T09:00:00,BMFBOVESPA:ITUB4,15.05560863 +40980,2017-01-27T09:00:00,BMFBOVESPA:ITUB4,14.97688611 +40981,2017-01-30T09:00:00,BMFBOVESPA:ITUB4,14.65806295 +40982,2017-01-31T09:00:00,BMFBOVESPA:ITUB4,14.65806295 +40983,2017-02-01T09:00:00,BMFBOVESPA:ITUB4,14.80763346 +40984,2017-02-02T09:00:00,BMFBOVESPA:ITUB4,14.76433607 +40985,2017-02-03T09:00:00,BMFBOVESPA:ITUB4,15.07135313 +40986,2017-02-06T09:00:00,BMFBOVESPA:ITUB4,14.96114161 +40987,2017-02-07T09:00:00,BMFBOVESPA:ITUB4,15.25241416 +40988,2017-02-08T09:00:00,BMFBOVESPA:ITUB4,15.64602448 +40989,2017-02-09T09:00:00,BMFBOVESPA:ITUB4,15.71687474 +40990,2017-02-10T09:00:00,BMFBOVESPA:ITUB4,15.76804438 +40991,2017-02-13T09:00:00,BMFBOVESPA:ITUB4,15.69325723 +40992,2017-02-14T09:00:00,BMFBOVESPA:ITUB4,15.74442762 +40993,2017-02-15T09:00:00,BMFBOVESPA:ITUB4,16.40569298 +40994,2017-02-16T09:00:00,BMFBOVESPA:ITUB4,16.0868683 +40995,2017-02-17T09:00:00,BMFBOVESPA:ITUB4,16.07899529 +40996,2017-02-20T10:00:00,BMFBOVESPA:ITUB4,16.15378319 +40997,2017-02-21T10:00:00,BMFBOVESPA:ITUB4,16.07899529 +40998,2017-02-22T10:00:00,BMFBOVESPA:ITUB4,16.12623031 +40999,2017-02-23T10:00:00,BMFBOVESPA:ITUB4,15.88219051 +41000,2017-02-24T10:00:00,BMFBOVESPA:ITUB4,15.75623524 +41001,2017-03-01T10:00:00,BMFBOVESPA:ITUB4,15.724747 +41002,2017-03-02T10:00:00,BMFBOVESPA:ITUB4,15.56336659 +41003,2017-03-03T10:00:00,BMFBOVESPA:ITUB4,15.84676538 +41004,2017-03-06T10:00:00,BMFBOVESPA:ITUB4,15.78378736 +41005,2017-03-07T10:00:00,BMFBOVESPA:ITUB4,15.5200692 +41006,2017-03-08T10:00:00,BMFBOVESPA:ITUB4,15.3429443 +41007,2017-03-09T10:00:00,BMFBOVESPA:ITUB4,15.39017705 +41008,2017-03-10T10:00:00,BMFBOVESPA:ITUB4,15.39804931 +41009,2017-03-13T10:00:00,BMFBOVESPA:ITUB4,15.67751424 +41010,2017-03-14T10:00:00,BMFBOVESPA:ITUB4,15.52400457 +41011,2017-03-15T10:00:00,BMFBOVESPA:ITUB4,15.67357735 +41012,2017-03-16T10:00:00,BMFBOVESPA:ITUB4,15.47283646 +41013,2017-03-17T10:00:00,BMFBOVESPA:ITUB4,15.02805575 +41014,2017-03-20T10:00:00,BMFBOVESPA:ITUB4,15.19337152 +41015,2017-03-21T10:00:00,BMFBOVESPA:ITUB4,14.78008057 +41016,2017-03-22T10:00:00,BMFBOVESPA:ITUB4,14.98869525 +41017,2017-03-23T10:00:00,BMFBOVESPA:ITUB4,14.90603585 +41018,2017-03-24T10:00:00,BMFBOVESPA:ITUB4,15.06741625 +41019,2017-03-27T10:00:00,BMFBOVESPA:ITUB4,15.17762853 +41020,2017-03-28T10:00:00,BMFBOVESPA:ITUB4,15.1264589 +41021,2017-03-29T10:00:00,BMFBOVESPA:ITUB4,15.35081656 +41022,2017-03-30T10:00:00,BMFBOVESPA:ITUB4,15.18943615 +41023,2017-03-31T10:00:00,BMFBOVESPA:ITUB4,14.91784574 +41024,2017-04-03T10:00:00,BMFBOVESPA:ITUB4,15.16188327 +41025,2017-04-04T10:00:00,BMFBOVESPA:ITUB4,15.24060578 +41026,2017-04-05T10:00:00,BMFBOVESPA:ITUB4,14.96114161 +41027,2017-04-06T10:00:00,BMFBOVESPA:ITUB4,14.84305859 +41028,2017-04-07T10:00:00,BMFBOVESPA:ITUB4,14.95720624 +41029,2017-04-10T10:00:00,BMFBOVESPA:ITUB4,14.92965336 +41030,2017-04-11T10:00:00,BMFBOVESPA:ITUB4,14.90210124 +41031,2017-04-12T10:00:00,BMFBOVESPA:ITUB4,14.88242061 +41032,2017-04-13T10:00:00,BMFBOVESPA:ITUB4,14.61082792 +41033,2017-04-17T10:00:00,BMFBOVESPA:ITUB4,15.26422178 +41034,2017-04-18T10:00:00,BMFBOVESPA:ITUB4,15.20911678 +41035,2017-04-19T10:00:00,BMFBOVESPA:ITUB4,15.0752885 +41036,2017-04-20T10:00:00,BMFBOVESPA:ITUB4,14.85486772 +41037,2017-04-24T10:00:00,BMFBOVESPA:ITUB4,15.1422034 +41038,2017-04-25T10:00:00,BMFBOVESPA:ITUB4,15.24060578 +41039,2017-04-26T10:00:00,BMFBOVESPA:ITUB4,15.25634953 +41040,2017-04-27T10:00:00,BMFBOVESPA:ITUB4,15.35475192 +41041,2017-04-28T10:00:00,BMFBOVESPA:ITUB4,15.45315431 +41042,2017-05-02T10:00:00,BMFBOVESPA:ITUB4,15.7641075 +41043,2017-05-03T10:00:00,BMFBOVESPA:ITUB4,15.5043247 +41044,2017-05-04T10:00:00,BMFBOVESPA:ITUB4,14.99656598 +41045,2017-05-05T10:00:00,BMFBOVESPA:ITUB4,15.23273353 +41046,2017-05-08T10:00:00,BMFBOVESPA:ITUB4,15.26815866 +41047,2017-05-09T10:00:00,BMFBOVESPA:ITUB4,15.30751917 +41048,2017-05-10T10:00:00,BMFBOVESPA:ITUB4,15.38230631 +41049,2017-05-11T10:00:00,BMFBOVESPA:ITUB4,15.64602448 +41050,2017-05-12T10:00:00,BMFBOVESPA:ITUB4,15.79559726 +41051,2017-05-15T10:00:00,BMFBOVESPA:ITUB4,15.86250988 +41052,2017-05-16T10:00:00,BMFBOVESPA:ITUB4,15.84283001 +41053,2017-05-17T10:00:00,BMFBOVESPA:ITUB4,15.5200692 +41054,2017-05-18T10:00:00,BMFBOVESPA:ITUB4,13.65041852 +41055,2017-05-19T10:00:00,BMFBOVESPA:ITUB4,14.00466909 +41056,2017-05-22T10:00:00,BMFBOVESPA:ITUB4,13.72914104 +41057,2017-05-23T10:00:00,BMFBOVESPA:ITUB4,13.94562644 +41058,2017-05-24T10:00:00,BMFBOVESPA:ITUB4,14.05977409 +41059,2017-05-25T10:00:00,BMFBOVESPA:ITUB4,13.79605442 +41060,2017-05-26T10:00:00,BMFBOVESPA:ITUB4,14.16998486 +41061,2017-05-29T10:00:00,BMFBOVESPA:ITUB4,14.09913459 +41062,2017-05-30T10:00:00,BMFBOVESPA:ITUB4,14.14243198 +41063,2017-05-31T10:00:00,BMFBOVESPA:ITUB4,13.95743406 +41064,2017-06-01T10:00:00,BMFBOVESPA:ITUB4,13.83339537 +41065,2017-06-02T10:00:00,BMFBOVESPA:ITUB4,13.97121657 +41066,2017-06-05T10:00:00,BMFBOVESPA:ITUB4,13.95546525 +41067,2017-06-06T10:00:00,BMFBOVESPA:ITUB4,14.17991831 +41068,2017-06-07T10:00:00,BMFBOVESPA:ITUB4,14.41224666 +41069,2017-06-08T10:00:00,BMFBOVESPA:ITUB4,14.26261254 +41070,2017-06-09T10:00:00,BMFBOVESPA:ITUB4,14.03815948 +41071,2017-06-12T10:00:00,BMFBOVESPA:ITUB4,14.03815948 +41072,2017-06-13T10:00:00,BMFBOVESPA:ITUB4,14.21142095 +41073,2017-06-14T10:00:00,BMFBOVESPA:ITUB4,14.33742999 +41074,2017-06-16T10:00:00,BMFBOVESPA:ITUB4,14.2350483 +41075,2017-06-19T10:00:00,BMFBOVESPA:ITUB4,14.30986499 +41076,2017-06-20T10:00:00,BMFBOVESPA:ITUB4,13.99484392 +41077,2017-06-21T10:00:00,BMFBOVESPA:ITUB4,14.01059524 +41078,2017-06-22T10:00:00,BMFBOVESPA:ITUB4,14.02240816 +41079,2017-06-23T10:00:00,BMFBOVESPA:ITUB4,13.97515571 +41080,2017-06-26T10:00:00,BMFBOVESPA:ITUB4,14.36893262 +41081,2017-06-27T10:00:00,BMFBOVESPA:ITUB4,14.23898519 +41082,2017-06-28T10:00:00,BMFBOVESPA:ITUB4,14.2350483 +41083,2017-06-29T10:00:00,BMFBOVESPA:ITUB4,14.37680639 +41084,2017-06-30T10:00:00,BMFBOVESPA:ITUB4,14.4713143 +41085,2017-07-03T10:00:00,BMFBOVESPA:ITUB4,14.6072212 +41086,2017-07-04T10:00:00,BMFBOVESPA:ITUB4,14.54812933 +41087,2017-07-05T10:00:00,BMFBOVESPA:ITUB4,14.58752315 +41088,2017-07-06T10:00:00,BMFBOVESPA:ITUB4,14.38267498 +41089,2017-07-07T10:00:00,BMFBOVESPA:ITUB4,14.24479699 +41090,2017-07-10T10:00:00,BMFBOVESPA:ITUB4,14.35904006 +41091,2017-07-11T10:00:00,BMFBOVESPA:ITUB4,14.57570493 +41092,2017-07-12T10:00:00,BMFBOVESPA:ITUB4,14.73328096 +41093,2017-07-13T10:00:00,BMFBOVESPA:ITUB4,14.77267403 +41094,2017-07-14T10:00:00,BMFBOVESPA:ITUB4,14.80419029 +41095,2017-07-17T10:00:00,BMFBOVESPA:ITUB4,14.66237163 +41096,2017-07-18T10:00:00,BMFBOVESPA:ITUB4,14.67812825 +41097,2017-07-19T10:00:00,BMFBOVESPA:ITUB4,14.4654033 +41098,2017-07-20T10:00:00,BMFBOVESPA:ITUB4,14.48115915 +41099,2017-07-21T10:00:00,BMFBOVESPA:ITUB4,14.50085721 +41100,2017-07-24T10:00:00,BMFBOVESPA:ITUB4,14.57570493 +41101,2017-07-25T10:00:00,BMFBOVESPA:ITUB4,14.61115959 +41102,2017-07-26T10:00:00,BMFBOVESPA:ITUB4,14.54418942 +41103,2017-07-27T10:00:00,BMFBOVESPA:ITUB4,14.55994755 +41104,2017-07-28T10:00:00,BMFBOVESPA:ITUB4,14.615098 +41105,2017-07-31T10:00:00,BMFBOVESPA:ITUB4,14.70176546 +41106,2017-08-01T10:00:00,BMFBOVESPA:ITUB4,15.17271178 +41107,2017-08-02T10:00:00,BMFBOVESPA:ITUB4,15.33035067 +41108,2017-08-03T10:00:00,BMFBOVESPA:ITUB4,15.29488161 +41109,2017-08-04T10:00:00,BMFBOVESPA:ITUB4,15.25547113 +41110,2017-08-07T10:00:00,BMFBOVESPA:ITUB4,15.49587089 +41111,2017-08-08T10:00:00,BMFBOVESPA:ITUB4,15.68503664 +41112,2017-08-09T10:00:00,BMFBOVESPA:ITUB4,15.58651234 +41113,2017-08-10T10:00:00,BMFBOVESPA:ITUB4,15.38946449 +41114,2017-08-11T10:00:00,BMFBOVESPA:ITUB4,15.46828393 +41115,2017-08-14T10:00:00,BMFBOVESPA:ITUB4,15.7480919 +41116,2017-08-15T10:00:00,BMFBOVESPA:ITUB4,15.81536648 +41117,2017-08-16T10:00:00,BMFBOVESPA:ITUB4,15.84721291 +41118,2017-08-17T10:00:00,BMFBOVESPA:ITUB4,15.71983025 +41119,2017-08-18T10:00:00,BMFBOVESPA:ITUB4,15.87109621 +41120,2017-08-21T10:00:00,BMFBOVESPA:ITUB4,15.75565671 +41121,2017-08-22T10:00:00,BMFBOVESPA:ITUB4,16.09003507 +41122,2017-08-23T10:00:00,BMFBOVESPA:ITUB4,16.26518736 +41123,2017-08-24T10:00:00,BMFBOVESPA:ITUB4,16.40053164 +41124,2017-08-25T10:00:00,BMFBOVESPA:ITUB4,16.35276351 +41125,2017-08-28T10:00:00,BMFBOVESPA:ITUB4,16.20945764 +41126,2017-08-29T10:00:00,BMFBOVESPA:ITUB4,16.35674356 +41127,2017-08-30T10:00:00,BMFBOVESPA:ITUB4,16.26916741 +41128,2017-08-31T10:00:00,BMFBOVESPA:ITUB4,16.04226695 +41129,2017-09-01T10:00:00,BMFBOVESPA:ITUB4,16.39867035 +41130,2017-09-04T10:00:00,BMFBOVESPA:ITUB4,16.31504471 +41131,2017-09-05T10:00:00,BMFBOVESPA:ITUB4,16.32300935 +41132,2017-09-06T10:00:00,BMFBOVESPA:ITUB4,16.76104987 +41133,2017-09-08T10:00:00,BMFBOVESPA:ITUB4,16.74113904 +41134,2017-09-11T10:00:00,BMFBOVESPA:ITUB4,17.02387449 +41135,2017-09-12T10:00:00,BMFBOVESPA:ITUB4,16.97608819 +41136,2017-09-13T10:00:00,BMFBOVESPA:ITUB4,17.09555393 +41137,2017-09-14T10:00:00,BMFBOVESPA:ITUB4,17.05573303 +41138,2017-09-15T10:00:00,BMFBOVESPA:ITUB4,17.37032474 +41139,2017-09-18T10:00:00,BMFBOVESPA:ITUB4,17.49775511 +41140,2017-09-19T10:00:00,BMFBOVESPA:ITUB4,17.43403955 +41141,2017-09-20T10:00:00,BMFBOVESPA:ITUB4,17.25085901 +41142,2017-09-21T10:00:00,BMFBOVESPA:ITUB4,17.27475291 +41143,2017-09-22T10:00:00,BMFBOVESPA:ITUB4,17.33448464 +41144,2017-09-25T10:00:00,BMFBOVESPA:ITUB4,17.16325029 +41145,2017-09-26T10:00:00,BMFBOVESPA:ITUB4,17.19510884 +41146,2017-09-27T10:00:00,BMFBOVESPA:ITUB4,17.20705503 +41147,2017-09-28T10:00:00,BMFBOVESPA:ITUB4,17.11546476 +41148,2017-09-29T10:00:00,BMFBOVESPA:ITUB4,17.2628052 +41149,2017-10-02T10:00:00,BMFBOVESPA:ITUB4,17.29268205 +41150,2017-10-03T10:00:00,BMFBOVESPA:ITUB4,17.88623513 +41151,2017-10-04T10:00:00,BMFBOVESPA:ITUB4,17.7268917 +41152,2017-10-05T10:00:00,BMFBOVESPA:ITUB4,18.00972483 +41153,2017-10-06T10:00:00,BMFBOVESPA:ITUB4,17.79859613 +41154,2017-10-09T10:00:00,BMFBOVESPA:ITUB4,17.58746743 +41155,2017-10-10T10:00:00,BMFBOVESPA:ITUB4,17.96988954 +41156,2017-10-11T10:00:00,BMFBOVESPA:ITUB4,17.92208735 +41157,2017-10-13T10:00:00,BMFBOVESPA:ITUB4,17.77867849 +41158,2017-10-16T09:00:00,BMFBOVESPA:ITUB4,17.68705641 +41159,2017-10-17T09:00:00,BMFBOVESPA:ITUB4,17.65917186 +41160,2017-10-18T09:00:00,BMFBOVESPA:ITUB4,17.69103949 +41161,2017-10-19T09:00:00,BMFBOVESPA:ITUB4,17.5635652 +41162,2017-10-20T09:00:00,BMFBOVESPA:ITUB4,17.52771298 +41163,2017-10-23T09:00:00,BMFBOVESPA:ITUB4,17.36438648 +41164,2017-10-24T09:00:00,BMFBOVESPA:ITUB4,17.49186077 +41165,2017-10-25T09:00:00,BMFBOVESPA:ITUB4,17.6113674 +41166,2017-10-26T09:00:00,BMFBOVESPA:ITUB4,17.5038115 +41167,2017-10-27T09:00:00,BMFBOVESPA:ITUB4,17.3962541 +41168,2017-10-30T09:00:00,BMFBOVESPA:ITUB4,17.17317542 +41169,2017-10-31T09:00:00,BMFBOVESPA:ITUB4,16.7509165 +41170,2017-11-01T09:00:00,BMFBOVESPA:ITUB4,16.46998025 +41171,2017-11-03T09:00:00,BMFBOVESPA:ITUB4,16.70110914 +41172,2017-11-06T09:00:00,BMFBOVESPA:ITUB4,16.77682315 +41173,2017-11-07T09:00:00,BMFBOVESPA:ITUB4,16.37832334 +41174,2017-11-08T09:00:00,BMFBOVESPA:ITUB4,16.97607305 +41175,2017-11-09T09:00:00,BMFBOVESPA:ITUB4,16.51779986 +41176,2017-11-10T09:00:00,BMFBOVESPA:ITUB4,16.54170816 +41177,2017-11-13T09:00:00,BMFBOVESPA:ITUB4,16.62539437 +41178,2017-11-14T09:00:00,BMFBOVESPA:ITUB4,16.30659393 +41179,2017-11-16T09:00:00,BMFBOVESPA:ITUB4,16.71704901 +41180,2017-11-17T09:00:00,BMFBOVESPA:ITUB4,16.9481779 +41181,2017-11-21T09:00:00,BMFBOVESPA:ITUB4,17.28690356 +41182,2017-11-22T09:00:00,BMFBOVESPA:ITUB4,17.11953264 +41183,2017-11-23T09:00:00,BMFBOVESPA:ITUB4,17.0677292 +41184,2017-11-24T09:00:00,BMFBOVESPA:ITUB4,16.90832897 +41185,2017-11-27T09:00:00,BMFBOVESPA:ITUB4,17.01193813 +41186,2017-11-28T09:00:00,BMFBOVESPA:ITUB4,17.03983253 +41187,2017-11-29T09:00:00,BMFBOVESPA:ITUB4,16.68915461 +41188,2017-11-30T09:00:00,BMFBOVESPA:ITUB4,16.44606969 +41189,2017-12-01T09:00:00,BMFBOVESPA:ITUB4,16.43609534 +41190,2017-12-04T09:00:00,BMFBOVESPA:ITUB4,16.67926887 +41191,2017-12-05T09:00:00,BMFBOVESPA:ITUB4,16.57960719 +41192,2017-12-06T09:00:00,BMFBOVESPA:ITUB4,16.75501089 +41193,2017-12-07T09:00:00,BMFBOVESPA:ITUB4,16.69920014 +41194,2017-12-08T09:00:00,BMFBOVESPA:ITUB4,16.84271274 +41195,2017-12-11T09:00:00,BMFBOVESPA:ITUB4,16.88656367 +41196,2017-12-12T09:00:00,BMFBOVESPA:ITUB4,17.02210255 +41197,2017-12-13T09:00:00,BMFBOVESPA:ITUB4,16.6433909 +41198,2017-12-14T09:00:00,BMFBOVESPA:ITUB4,16.38028535 +41199,2017-12-15T09:00:00,BMFBOVESPA:ITUB4,16.43809824 +41200,2017-12-18T09:00:00,BMFBOVESPA:ITUB4,16.43409851 +41201,2017-12-19T09:00:00,BMFBOVESPA:ITUB4,16.34208494 +41202,2017-12-20T09:00:00,BMFBOVESPA:ITUB4,16.40209382 +41203,2017-12-21T09:00:00,BMFBOVESPA:ITUB4,17.09418182 +41204,2017-12-22T09:00:00,BMFBOVESPA:ITUB4,17.01417123 +41205,2017-12-26T09:00:00,BMFBOVESPA:ITUB4,17.0821811 +41206,2017-12-27T09:00:00,BMFBOVESPA:ITUB4,16.99016904 +41207,2017-12-28T09:00:00,BMFBOVESPA:ITUB4,17.0341752 +41208,2018-01-02T09:00:00,BMFBOVESPA:ITUB4,17.56042266 +41209,2018-01-03T09:00:00,BMFBOVESPA:ITUB4,17.6804798 +41210,2018-01-04T09:00:00,BMFBOVESPA:ITUB4,18.04865523 +41211,2018-01-05T09:00:00,BMFBOVESPA:ITUB4,18.1006813 +41212,2018-01-08T09:00:00,BMFBOVESPA:ITUB4,18.04065348 +41213,2018-01-09T09:00:00,BMFBOVESPA:ITUB4,17.84455824 +41214,2018-01-10T09:00:00,BMFBOVESPA:ITUB4,17.78452892 +41215,2018-01-11T09:00:00,BMFBOVESPA:ITUB4,18.15670786 +41216,2018-01-12T09:00:00,BMFBOVESPA:ITUB4,18.14070135 +41217,2018-01-15T09:00:00,BMFBOVESPA:ITUB4,18.25275448 +41218,2018-01-16T09:00:00,BMFBOVESPA:ITUB4,18.42083417 +41219,2018-01-17T09:00:00,BMFBOVESPA:ITUB4,18.72498129 +41220,2018-01-18T09:00:00,BMFBOVESPA:ITUB4,18.68095923 +41221,2018-01-19T09:00:00,BMFBOVESPA:ITUB4,18.83303241 +41222,2018-01-22T09:00:00,BMFBOVESPA:ITUB4,19.30125723 +41223,2018-01-23T09:00:00,BMFBOVESPA:ITUB4,19.23322464 +41224,2018-01-24T09:00:00,BMFBOVESPA:ITUB4,20.15766749 +41225,2018-01-26T09:00:00,BMFBOVESPA:ITUB4,21.1701537 +41226,2018-01-29T09:00:00,BMFBOVESPA:ITUB4,20.68592087 +41227,2018-01-30T09:00:00,BMFBOVESPA:ITUB4,20.60588378 +41228,2018-01-31T09:00:00,BMFBOVESPA:ITUB4,20.91402989 +41229,2018-02-01T09:00:00,BMFBOVESPA:ITUB4,21.02011067 +41230,2018-02-02T09:00:00,BMFBOVESPA:ITUB4,20.75590788 +41231,2018-02-05T09:00:00,BMFBOVESPA:ITUB4,20.02734977 +41232,2018-02-06T09:00:00,BMFBOVESPA:ITUB4,20.74790312 +41233,2018-02-07T09:00:00,BMFBOVESPA:ITUB4,20.25552467 +41234,2018-02-08T09:00:00,BMFBOVESPA:ITUB4,20.15544803 +41235,2018-02-09T09:00:00,BMFBOVESPA:ITUB4,20.20748848 +41236,2018-02-14T09:00:00,BMFBOVESPA:ITUB4,21.08015742 +41237,2018-02-15T09:00:00,BMFBOVESPA:ITUB4,21.08415942 +41238,2018-02-16T09:00:00,BMFBOVESPA:ITUB4,21.24162566 +41239,2018-02-19T10:00:00,BMFBOVESPA:ITUB4,21.07446677 +41240,2018-02-20T10:00:00,BMFBOVESPA:ITUB4,21.59265645 +41241,2018-02-21T10:00:00,BMFBOVESPA:ITUB4,21.87682535 +41242,2018-02-22T10:00:00,BMFBOVESPA:ITUB4,21.99801532 +41243,2018-02-23T10:00:00,BMFBOVESPA:ITUB4,22.14845817 +41244,2018-02-26T10:00:00,BMFBOVESPA:ITUB4,22.12338372 +41245,2018-02-27T10:00:00,BMFBOVESPA:ITUB4,21.79324818 +41246,2018-02-28T10:00:00,BMFBOVESPA:ITUB4,21.05357228 +41247,2018-03-01T10:00:00,BMFBOVESPA:ITUB4,21.36500329 +41248,2018-03-02T10:00:00,BMFBOVESPA:ITUB4,21.47786817 +41249,2018-03-05T10:00:00,BMFBOVESPA:ITUB4,21.78302318 +41250,2018-03-06T10:00:00,BMFBOVESPA:ITUB4,21.70359795 +41251,2018-03-07T10:00:00,BMFBOVESPA:ITUB4,21.67433674 +41252,2018-03-08T10:00:00,BMFBOVESPA:ITUB4,21.52385073 +41253,2018-03-09T10:00:00,BMFBOVESPA:ITUB4,21.82064506 +41254,2018-03-12T10:00:00,BMFBOVESPA:ITUB4,22.0672769 +41255,2018-03-13T10:00:00,BMFBOVESPA:ITUB4,21.88752816 +41256,2018-03-14T10:00:00,BMFBOVESPA:ITUB4,21.3984437 +41257,2018-03-15T10:00:00,BMFBOVESPA:ITUB4,21.49876872 +41258,2018-03-16T10:00:00,BMFBOVESPA:ITUB4,21.41098508 +41259,2018-03-19T10:00:00,BMFBOVESPA:ITUB4,20.9511626 +41260,2018-03-20T10:00:00,BMFBOVESPA:ITUB4,21.01804568 +41261,2018-03-21T10:00:00,BMFBOVESPA:ITUB4,20.93444277 +41262,2018-03-22T10:00:00,BMFBOVESPA:ITUB4,20.86755816 +41263,2018-03-23T10:00:00,BMFBOVESPA:ITUB4,20.96788318 +41264,2018-03-26T10:00:00,BMFBOVESPA:ITUB4,21.22705564 +41265,2018-03-27T10:00:00,BMFBOVESPA:ITUB4,20.97206313 +41266,2018-03-28T10:00:00,BMFBOVESPA:ITUB4,21.16435325 +41267,2018-03-29T10:00:00,BMFBOVESPA:ITUB4,21.44860696 +41268,2018-04-02T10:00:00,BMFBOVESPA:ITUB4,21.3461541 +41269,2018-04-03T10:00:00,BMFBOVESPA:ITUB4,21.14544652 +41270,2018-04-04T10:00:00,BMFBOVESPA:ITUB4,21.28343431 +41271,2018-04-05T10:00:00,BMFBOVESPA:ITUB4,21.3252475 +41272,2018-04-06T10:00:00,BMFBOVESPA:ITUB4,21.42978277 +41273,2018-04-09T10:00:00,BMFBOVESPA:ITUB4,20.95310112 +41274,2018-04-10T10:00:00,BMFBOVESPA:ITUB4,21.05763714 +41275,2018-04-11T10:00:00,BMFBOVESPA:ITUB4,21.40469395 +41276,2018-04-12T10:00:00,BMFBOVESPA:ITUB4,21.59285788 +41277,2018-04-13T10:00:00,BMFBOVESPA:ITUB4,21.0910874 +41278,2018-04-16T10:00:00,BMFBOVESPA:ITUB4,20.78166308 +41279,2018-04-17T10:00:00,BMFBOVESPA:ITUB4,21.12453917 +41280,2018-04-18T10:00:00,BMFBOVESPA:ITUB4,21.52595585 +41281,2018-04-19T10:00:00,BMFBOVESPA:ITUB4,21.3252475 +41282,2018-04-20T10:00:00,BMFBOVESPA:ITUB4,21.27925132 +41283,2018-04-23T10:00:00,BMFBOVESPA:ITUB4,21.31688457 +41284,2018-04-24T10:00:00,BMFBOVESPA:ITUB4,21.2123493 +41285,2018-04-25T10:00:00,BMFBOVESPA:ITUB4,21.08690668 +41286,2018-04-26T10:00:00,BMFBOVESPA:ITUB4,21.57613199 +41287,2018-04-27T10:00:00,BMFBOVESPA:ITUB4,21.53431803 +41288,2018-04-30T10:00:00,BMFBOVESPA:ITUB4,21.32942823 +41289,2018-05-02T10:00:00,BMFBOVESPA:ITUB4,20.36950951 +41290,2018-05-03T10:00:00,BMFBOVESPA:ITUB4,19.96797546 +41291,2018-05-04T10:00:00,BMFBOVESPA:ITUB4,19.73374644 +41292,2018-05-07T10:00:00,BMFBOVESPA:ITUB4,19.76302506 +41293,2018-05-08T10:00:00,BMFBOVESPA:ITUB4,19.8257653 +41294,2018-05-09T10:00:00,BMFBOVESPA:ITUB4,19.88850403 +41295,2018-05-10T10:00:00,BMFBOVESPA:ITUB4,20.43224824 +41296,2018-05-11T10:00:00,BMFBOVESPA:ITUB4,20.10600186 +41297,2018-05-14T10:00:00,BMFBOVESPA:ITUB4,19.80485038 +41298,2018-05-15T10:00:00,BMFBOVESPA:ITUB4,19.7295627 +41299,2018-05-16T10:00:00,BMFBOVESPA:ITUB4,20.07254176 +41300,2018-05-17T10:00:00,BMFBOVESPA:ITUB4,19.02269568 +41301,2018-05-18T10:00:00,BMFBOVESPA:ITUB4,18.88885074 +41302,2018-05-21T10:00:00,BMFBOVESPA:ITUB4,18.62952684 +41303,2018-05-22T10:00:00,BMFBOVESPA:ITUB4,19.08125217 +41304,2018-05-23T10:00:00,BMFBOVESPA:ITUB4,18.72154418 +41305,2018-05-24T10:00:00,BMFBOVESPA:ITUB4,18.96832065 +41306,2018-05-25T10:00:00,BMFBOVESPA:ITUB4,18.80101561 +41307,2018-05-28T10:00:00,BMFBOVESPA:ITUB4,18.0063112 +41308,2018-05-29T10:00:00,BMFBOVESPA:ITUB4,17.94357247 +41309,2018-05-30T10:00:00,BMFBOVESPA:ITUB4,17.97703257 +41310,2018-06-01T10:00:00,BMFBOVESPA:ITUB4,18.33477477 +41311,2018-06-04T10:00:00,BMFBOVESPA:ITUB4,18.73226517 +41312,2018-06-05T10:00:00,BMFBOVESPA:ITUB4,18.15067418 +41313,2018-06-06T10:00:00,BMFBOVESPA:ITUB4,17.69042083 +41314,2018-06-07T10:00:00,BMFBOVESPA:ITUB4,17.17577502 +41315,2018-06-08T10:00:00,BMFBOVESPA:ITUB4,17.21761775 +41316,2018-06-11T10:00:00,BMFBOVESPA:ITUB4,16.71970692 +41317,2018-06-12T10:00:00,BMFBOVESPA:ITUB4,16.6862347 +41318,2018-06-13T10:00:00,BMFBOVESPA:ITUB4,16.5230551 +41319,2018-06-14T10:00:00,BMFBOVESPA:ITUB4,15.93727885 +41320,2018-06-15T10:00:00,BMFBOVESPA:ITUB4,16.09209022 +41321,2018-06-18T10:00:00,BMFBOVESPA:ITUB4,15.76573026 +41322,2018-06-19T10:00:00,BMFBOVESPA:ITUB4,16.47702939 +41323,2018-06-20T10:00:00,BMFBOVESPA:ITUB4,16.78246988 +41324,2018-06-21T10:00:00,BMFBOVESPA:ITUB4,16.33477002 +41325,2018-06-22T10:00:00,BMFBOVESPA:ITUB4,16.4602929 +41326,2018-06-25T10:00:00,BMFBOVESPA:ITUB4,16.49376436 +41327,2018-06-26T10:00:00,BMFBOVESPA:ITUB4,16.43937268 +41328,2018-06-27T10:00:00,BMFBOVESPA:ITUB4,16.14230119 +41329,2018-06-28T10:00:00,BMFBOVESPA:ITUB4,16.59000104 +41330,2018-06-29T10:00:00,BMFBOVESPA:ITUB4,16.87870353 +41331,2018-07-02T10:00:00,BMFBOVESPA:ITUB4,16.88917008 +41332,2018-07-03T10:00:00,BMFBOVESPA:ITUB4,17.28680891 +41333,2018-07-04T10:00:00,BMFBOVESPA:ITUB4,17.56724916 +41334,2018-07-05T10:00:00,BMFBOVESPA:ITUB4,17.45423661 +41335,2018-07-06T10:00:00,BMFBOVESPA:ITUB4,17.61329229 +41336,2018-07-10T10:00:00,BMFBOVESPA:ITUB4,17.65933316 +41337,2018-07-11T10:00:00,BMFBOVESPA:ITUB4,17.7304901 +41338,2018-07-12T10:00:00,BMFBOVESPA:ITUB4,18.06534324 +41339,2018-07-13T10:00:00,BMFBOVESPA:ITUB4,18.52576623 +41340,2018-07-16T10:00:00,BMFBOVESPA:ITUB4,18.45879529 +41341,2018-07-17T10:00:00,BMFBOVESPA:ITUB4,18.80620649 +41342,2018-07-18T10:00:00,BMFBOVESPA:ITUB4,18.5676241 +41343,2018-07-19T10:00:00,BMFBOVESPA:ITUB4,18.83550631 +41344,2018-07-20T10:00:00,BMFBOVESPA:ITUB4,19.37127149 +41345,2018-07-23T10:00:00,BMFBOVESPA:ITUB4,18.99874725 +41346,2018-07-24T10:00:00,BMFBOVESPA:ITUB4,18.98619072 +41347,2018-07-25T10:00:00,BMFBOVESPA:ITUB4,19.58474159 +41348,2018-07-26T10:00:00,BMFBOVESPA:ITUB4,19.27500073 +41349,2018-07-27T10:00:00,BMFBOVESPA:ITUB4,19.37964277 +41350,2018-07-30T10:00:00,BMFBOVESPA:ITUB4,19.66008303 +41351,2018-07-31T10:00:00,BMFBOVESPA:ITUB4,18.83550631 +41352,2018-08-01T10:00:00,BMFBOVESPA:ITUB4,19.07206839 +41353,2018-08-02T10:00:00,BMFBOVESPA:ITUB4,19.13906128 +41354,2018-08-03T10:00:00,BMFBOVESPA:ITUB4,19.59545121 +41355,2018-08-06T10:00:00,BMFBOVESPA:ITUB4,19.45309112 +41356,2018-08-07T10:00:00,BMFBOVESPA:ITUB4,19.33585394 +41357,2018-08-08T10:00:00,BMFBOVESPA:ITUB4,18.88365003 +41358,2018-08-09T10:00:00,BMFBOVESPA:ITUB4,18.7831622 +41359,2018-08-10T10:00:00,BMFBOVESPA:ITUB4,18.1006707 +41360,2018-08-13T10:00:00,BMFBOVESPA:ITUB4,18.24303078 +41361,2018-08-14T10:00:00,BMFBOVESPA:ITUB4,18.61986674 +41362,2018-08-15T10:00:00,BMFBOVESPA:ITUB4,18.49425375 +41363,2018-08-16T10:00:00,BMFBOVESPA:ITUB4,18.46913236 +41364,2018-08-17T10:00:00,BMFBOVESPA:ITUB4,17.99599383 +41365,2018-08-20T10:00:00,BMFBOVESPA:ITUB4,18.12270634 +41366,2018-08-21T10:00:00,BMFBOVESPA:ITUB4,17.88834329 +41367,2018-08-22T10:00:00,BMFBOVESPA:ITUB4,18.31445882 +41368,2018-08-23T10:00:00,BMFBOVESPA:ITUB4,17.60284543 +41369,2018-08-24T10:00:00,BMFBOVESPA:ITUB4,17.73494115 +41370,2018-08-27T10:00:00,BMFBOVESPA:ITUB4,18.32298078 +41371,2018-08-28T10:00:00,BMFBOVESPA:ITUB4,18.1951468 +41372,2018-08-29T10:00:00,BMFBOVESPA:ITUB4,18.49768858 +41373,2018-08-30T10:00:00,BMFBOVESPA:ITUB4,17.76903127 +41374,2018-08-31T10:00:00,BMFBOVESPA:ITUB4,18.01191628 +41375,2018-09-03T10:00:00,BMFBOVESPA:ITUB4,17.76255157 +41376,2018-09-04T10:00:00,BMFBOVESPA:ITUB4,17.60909719 +41377,2018-09-05T10:00:00,BMFBOVESPA:ITUB4,17.71140012 +41378,2018-09-06T10:00:00,BMFBOVESPA:ITUB4,18.15898034 +41379,2018-09-10T10:00:00,BMFBOVESPA:ITUB4,18.325226 +41380,2018-09-11T10:00:00,BMFBOVESPA:ITUB4,17.69434937 +41381,2018-09-12T10:00:00,BMFBOVESPA:ITUB4,17.74550235 +41382,2018-09-13T10:00:00,BMFBOVESPA:ITUB4,17.64746116 +41383,2018-09-14T10:00:00,BMFBOVESPA:ITUB4,17.95863622 +41384,2018-09-17T10:00:00,BMFBOVESPA:ITUB4,18.3849032 +41385,2018-09-18T10:00:00,BMFBOVESPA:ITUB4,18.36785246 +41386,2018-09-19T10:00:00,BMFBOVESPA:ITUB4,18.49573188 +41387,2018-09-20T10:00:00,BMFBOVESPA:ITUB4,18.37637821 +41388,2018-09-21T10:00:00,BMFBOVESPA:ITUB4,18.6875525 +41389,2018-09-24T10:00:00,BMFBOVESPA:ITUB4,18.22292155 +41390,2018-09-25T10:00:00,BMFBOVESPA:ITUB4,18.26554727 +41391,2018-09-26T10:00:00,BMFBOVESPA:ITUB4,18.46589365 +41392,2018-09-27T10:00:00,BMFBOVESPA:ITUB4,18.97315032 +41393,2018-09-28T10:00:00,BMFBOVESPA:ITUB4,18.81117018 +41394,2018-10-01T10:00:00,BMFBOVESPA:ITUB4,18.60009752 +41395,2018-10-02T10:00:00,BMFBOVESPA:ITUB4,19.31646939 +41396,2018-10-03T10:00:00,BMFBOVESPA:ITUB4,20.19061418 +41397,2018-10-04T10:00:00,BMFBOVESPA:ITUB4,20.21193651 +41398,2018-10-05T10:00:00,BMFBOVESPA:ITUB4,20.14371083 +41399,2018-10-08T10:00:00,BMFBOVESPA:ITUB4,21.3419272 +41400,2018-10-09T10:00:00,BMFBOVESPA:ITUB4,21.23106142 +41401,2018-10-10T10:00:00,BMFBOVESPA:ITUB4,20.497632 +41402,2018-10-11T10:00:00,BMFBOVESPA:ITUB4,20.2545766 +41403,2018-10-15T10:00:00,BMFBOVESPA:ITUB4,20.48910322 +41404,2018-10-16T10:00:00,BMFBOVESPA:ITUB4,21.30781512 +41405,2018-10-17T10:00:00,BMFBOVESPA:ITUB4,21.0860813 +41406,2018-10-18T10:00:00,BMFBOVESPA:ITUB4,20.45925439 +41407,2018-10-19T10:00:00,BMFBOVESPA:ITUB4,20.43793434 +41408,2018-10-22T10:00:00,BMFBOVESPA:ITUB4,20.73642338 +41409,2018-10-23T10:00:00,BMFBOVESPA:ITUB4,20.80891231 +41410,2018-10-24T10:00:00,BMFBOVESPA:ITUB4,20.26736864 +41411,2018-10-25T10:00:00,BMFBOVESPA:ITUB4,20.50189677 +41412,2018-10-26T10:00:00,BMFBOVESPA:ITUB4,20.88566677 +41413,2018-10-29T10:00:00,BMFBOVESPA:ITUB4,20.50189677 +41414,2018-10-30T10:00:00,BMFBOVESPA:ITUB4,21.10313809 +41415,2018-10-31T10:00:00,BMFBOVESPA:ITUB4,21.00079806 +41416,2018-11-01T10:00:00,BMFBOVESPA:ITUB4,21.30151944 +41417,2018-11-05T09:00:00,BMFBOVESPA:ITUB4,21.53185247 +41418,2018-11-06T09:00:00,BMFBOVESPA:ITUB4,21.66834547 +41419,2018-11-07T09:00:00,BMFBOVESPA:ITUB4,21.68967233 +41420,2018-11-08T09:00:00,BMFBOVESPA:ITUB4,21.39109394 +41421,2018-11-09T09:00:00,BMFBOVESPA:ITUB4,21.65981442 +41422,2018-11-12T09:00:00,BMFBOVESPA:ITUB4,21.71953025 +41423,2018-11-13T09:00:00,BMFBOVESPA:ITUB4,21.63848755 +41424,2018-11-14T09:00:00,BMFBOVESPA:ITUB4,21.82616533 +41425,2018-11-16T09:00:00,BMFBOVESPA:ITUB4,22.50010307 +41426,2018-11-19T09:00:00,BMFBOVESPA:ITUB4,22.48730726 +41427,2018-11-21T09:00:00,BMFBOVESPA:ITUB4,22.19514722 +41428,2018-11-22T09:00:00,BMFBOVESPA:ITUB4,22.1439632 +41429,2018-11-23T09:00:00,BMFBOVESPA:ITUB4,22.11837005 +41430,2018-11-26T09:00:00,BMFBOVESPA:ITUB4,21.75367565 +41431,2018-11-27T09:00:00,BMFBOVESPA:ITUB4,22.48946312 +41432,2018-11-28T09:00:00,BMFBOVESPA:ITUB4,23.05249797 +41433,2018-11-29T09:00:00,BMFBOVESPA:ITUB4,23.25723785 +41434,2018-11-30T09:00:00,BMFBOVESPA:ITUB4,23.04610007 +41435,2018-12-03T09:00:00,BMFBOVESPA:ITUB4,22.75485326 +41436,2018-12-04T09:00:00,BMFBOVESPA:ITUB4,22.72924951 +41437,2018-12-05T09:00:00,BMFBOVESPA:ITUB4,22.74205139 +41438,2018-12-06T09:00:00,BMFBOVESPA:ITUB4,22.94687684 +41439,2018-12-07T09:00:00,BMFBOVESPA:ITUB4,22.76125495 +41440,2018-12-10T09:00:00,BMFBOVESPA:ITUB4,22.15317879 +41441,2018-12-11T09:00:00,BMFBOVESPA:ITUB4,22.35160179 +41442,2018-12-12T09:00:00,BMFBOVESPA:ITUB4,22.50522276 +41443,2018-12-13T09:00:00,BMFBOVESPA:ITUB4,22.90207179 +41444,2018-12-14T09:00:00,BMFBOVESPA:ITUB4,22.7356512 +41445,2018-12-17T09:00:00,BMFBOVESPA:ITUB4,22.12757505 +41446,2018-12-18T09:00:00,BMFBOVESPA:ITUB4,22.486522 +41447,2018-12-19T09:00:00,BMFBOVESPA:ITUB4,22.1855939 +41448,2018-12-20T09:00:00,BMFBOVESPA:ITUB4,22.17918917 +41449,2018-12-21T09:00:00,BMFBOVESPA:ITUB4,22.07674541 +41450,2018-12-26T09:00:00,BMFBOVESPA:ITUB4,21.59653805 +41451,2018-12-27T09:00:00,BMFBOVESPA:ITUB4,21.96149522 +41452,2018-12-28T09:00:00,BMFBOVESPA:ITUB4,22.72982804 +41453,2019-01-02T09:00:00,BMFBOVESPA:ITUB4,23.70026858 +41454,2019-01-03T09:00:00,BMFBOVESPA:ITUB4,24.0910029 +41455,2019-01-04T09:00:00,BMFBOVESPA:ITUB4,23.68745762 +41456,2019-01-07T09:00:00,BMFBOVESPA:ITUB4,23.73229523 +41457,2019-01-08T09:00:00,BMFBOVESPA:ITUB4,24.03335282 +41458,2019-01-09T09:00:00,BMFBOVESPA:ITUB4,24.39846522 +41459,2019-01-10T09:00:00,BMFBOVESPA:ITUB4,24.23192423 +41460,2019-01-11T09:00:00,BMFBOVESPA:ITUB4,24.08459591 +41461,2019-01-14T09:00:00,BMFBOVESPA:ITUB4,24.26395088 +41462,2019-01-15T09:00:00,BMFBOVESPA:ITUB4,23.88602752 +41463,2019-01-16T09:00:00,BMFBOVESPA:ITUB4,23.81556724 +41464,2019-01-17T09:00:00,BMFBOVESPA:ITUB4,23.81556724 +41465,2019-01-18T09:00:00,BMFBOVESPA:ITUB4,24.12302955 +41466,2019-01-21T09:00:00,BMFBOVESPA:ITUB4,23.92445889 +41467,2019-01-22T09:00:00,BMFBOVESPA:ITUB4,23.88602752 +41468,2019-01-23T09:00:00,BMFBOVESPA:ITUB4,24.04616454 +41469,2019-01-24T09:00:00,BMFBOVESPA:ITUB4,24.01413789 +41470,2019-01-28T09:00:00,BMFBOVESPA:ITUB4,24.44330358 +41471,2019-01-29T09:00:00,BMFBOVESPA:ITUB4,24.26395088 +41472,2019-01-30T09:00:00,BMFBOVESPA:ITUB4,24.41768091 +41473,2019-01-31T09:00:00,BMFBOVESPA:ITUB4,24.84044263 +41474,2019-02-01T09:00:00,BMFBOVESPA:ITUB4,24.86928509 +41475,2019-02-04T09:00:00,BMFBOVESPA:ITUB4,25.43318396 +41476,2019-02-05T09:00:00,BMFBOVESPA:ITUB4,24.35023973 +41477,2019-02-06T09:00:00,BMFBOVESPA:ITUB4,23.32496754 +41478,2019-02-07T09:00:00,BMFBOVESPA:ITUB4,23.40826907 +41479,2019-02-08T09:00:00,BMFBOVESPA:ITUB4,23.90809118 +41480,2019-02-11T09:00:00,BMFBOVESPA:ITUB4,23.63895573 +41481,2019-02-12T09:00:00,BMFBOVESPA:ITUB4,24.20285687 +41482,2019-02-13T09:00:00,BMFBOVESPA:ITUB4,23.651772 +41483,2019-02-14T09:00:00,BMFBOVESPA:ITUB4,24.27975142 +41484,2019-02-15T09:00:00,BMFBOVESPA:ITUB4,24.0298415 +41485,2019-02-18T10:00:00,BMFBOVESPA:ITUB4,23.64536576 +41486,2019-02-19T10:00:00,BMFBOVESPA:ITUB4,24.19004062 +41487,2019-02-20T10:00:00,BMFBOVESPA:ITUB4,23.88245865 +41488,2019-02-21T10:00:00,BMFBOVESPA:ITUB4,24.3182002 +41489,2019-02-22T10:00:00,BMFBOVESPA:ITUB4,25.34858375 +41490,2019-02-25T10:00:00,BMFBOVESPA:ITUB4,24.96136983 +41491,2019-02-26T10:00:00,BMFBOVESPA:ITUB4,25.0512601 +41492,2019-02-27T10:00:00,BMFBOVESPA:ITUB4,24.82999576 +41493,2019-02-28T10:00:00,BMFBOVESPA:ITUB4,24.35980895 +41494,2019-03-01T10:00:00,BMFBOVESPA:ITUB4,24.10041008 +41495,2019-03-06T10:00:00,BMFBOVESPA:ITUB4,24.10732593 +41496,2019-03-07T10:00:00,BMFBOVESPA:ITUB4,24.4393667 +41497,2019-03-08T10:00:00,BMFBOVESPA:ITUB4,24.72989868 +41498,2019-03-11T10:00:00,BMFBOVESPA:ITUB4,25.53923899 +41499,2019-03-12T10:00:00,BMFBOVESPA:ITUB4,25.59458026 +41500,2019-03-13T10:00:00,BMFBOVESPA:ITUB4,25.87127975 +41501,2019-03-14T10:00:00,BMFBOVESPA:ITUB4,25.46314939 +41502,2019-03-15T10:00:00,BMFBOVESPA:ITUB4,25.4562305 +41503,2019-03-18T10:00:00,BMFBOVESPA:ITUB4,25.49773626 +41504,2019-03-19T10:00:00,BMFBOVESPA:ITUB4,24.90283454 +41505,2019-03-20T10:00:00,BMFBOVESPA:ITUB4,24.34252044 +41506,2019-03-21T10:00:00,BMFBOVESPA:ITUB4,23.91363871 +41507,2019-03-22T10:00:00,BMFBOVESPA:ITUB4,23.20805748 +41508,2019-03-25T10:00:00,BMFBOVESPA:ITUB4,23.24264435 +41509,2019-03-26T10:00:00,BMFBOVESPA:ITUB4,23.48475775 +41510,2019-03-27T10:00:00,BMFBOVESPA:ITUB4,22.68924914 +41511,2019-03-28T10:00:00,BMFBOVESPA:ITUB4,23.58851684 +41512,2019-03-29T10:00:00,BMFBOVESPA:ITUB4,23.81679471 +41513,2019-04-01T10:00:00,BMFBOVESPA:ITUB4,23.64033012 +41514,2019-04-02T10:00:00,BMFBOVESPA:ITUB4,23.26662459 +41515,2019-04-03T10:00:00,BMFBOVESPA:ITUB4,23.05901098 +41516,2019-04-04T10:00:00,BMFBOVESPA:ITUB4,23.40503416 +41517,2019-04-05T10:00:00,BMFBOVESPA:ITUB4,23.9102281 +41518,2019-04-08T10:00:00,BMFBOVESPA:ITUB4,23.76489889 +41519,2019-04-09T10:00:00,BMFBOVESPA:ITUB4,23.63341123 +41520,2019-04-10T10:00:00,BMFBOVESPA:ITUB4,23.59188731 +41521,2019-04-11T10:00:00,BMFBOVESPA:ITUB4,23.04516942 +41522,2019-04-12T10:00:00,BMFBOVESPA:ITUB4,22.80295381 +41523,2019-04-15T10:00:00,BMFBOVESPA:ITUB4,22.78911225 +41524,2019-04-16T10:00:00,BMFBOVESPA:ITUB4,22.76835255 +41525,2019-04-17T10:00:00,BMFBOVESPA:ITUB4,22.41540595 +41526,2019-04-18T10:00:00,BMFBOVESPA:ITUB4,22.71990897 +41527,2019-04-22T10:00:00,BMFBOVESPA:ITUB4,22.65762459 +41528,2019-04-23T10:00:00,BMFBOVESPA:ITUB4,22.94828302 +41529,2019-04-24T10:00:00,BMFBOVESPA:ITUB4,22.98288504 +41530,2019-04-25T10:00:00,BMFBOVESPA:ITUB4,23.33583012 +41531,2019-04-26T10:00:00,BMFBOVESPA:ITUB4,23.39119259 +41532,2019-04-29T10:00:00,BMFBOVESPA:ITUB4,23.20434021 +41533,2019-04-30T10:00:00,BMFBOVESPA:ITUB4,23.41195608 +41534,2019-05-02T10:00:00,BMFBOVESPA:ITUB4,23.56772609 +41535,2019-05-03T10:00:00,BMFBOVESPA:ITUB4,23.33924755 +41536,2019-05-06T10:00:00,BMFBOVESPA:ITUB4,22.82690754 +41537,2019-05-07T10:00:00,BMFBOVESPA:ITUB4,22.5707345 +41538,2019-05-08T10:00:00,BMFBOVESPA:ITUB4,22.82690754 +41539,2019-05-09T10:00:00,BMFBOVESPA:ITUB4,22.54304229 +41540,2019-05-10T10:00:00,BMFBOVESPA:ITUB4,22.43918853 +41541,2019-05-13T10:00:00,BMFBOVESPA:ITUB4,22.08608822 +41542,2019-05-14T10:00:00,BMFBOVESPA:ITUB4,21.98223522 +41543,2019-05-15T10:00:00,BMFBOVESPA:ITUB4,22.0514703 +41544,2019-05-16T10:00:00,BMFBOVESPA:ITUB4,21.76760581 +41545,2019-05-17T10:00:00,BMFBOVESPA:ITUB4,21.8091464 +41546,2019-05-20T10:00:00,BMFBOVESPA:ITUB4,22.37687689 +41547,2019-05-21T10:00:00,BMFBOVESPA:ITUB4,23.23539607 +41548,2019-05-22T10:00:00,BMFBOVESPA:ITUB4,23.26308828 +41549,2019-05-23T10:00:00,BMFBOVESPA:ITUB4,23.21462426 +41550,2019-05-24T10:00:00,BMFBOVESPA:ITUB4,22.86844736 +41551,2019-05-27T10:00:00,BMFBOVESPA:ITUB4,22.95153157 +41552,2019-05-28T10:00:00,BMFBOVESPA:ITUB4,23.59542058 +41553,2019-05-29T10:00:00,BMFBOVESPA:ITUB4,24.03852628 +41554,2019-05-30T10:00:00,BMFBOVESPA:ITUB4,24.28777436 +41555,2019-05-31T10:00:00,BMFBOVESPA:ITUB4,24.23238464 +41556,2019-06-03T10:00:00,BMFBOVESPA:ITUB4,24.29819851 +41557,2019-06-04T10:00:00,BMFBOVESPA:ITUB4,24.25663823 +41558,2019-06-05T10:00:00,BMFBOVESPA:ITUB4,23.78563511 +41559,2019-06-06T10:00:00,BMFBOVESPA:ITUB4,24.03499073 +41560,2019-06-07T10:00:00,BMFBOVESPA:ITUB4,24.29127053 +41561,2019-06-10T10:00:00,BMFBOVESPA:ITUB4,23.98650474 +41562,2019-06-11T10:00:00,BMFBOVESPA:ITUB4,24.10425458 +41563,2019-06-12T10:00:00,BMFBOVESPA:ITUB4,23.96572309 +41564,2019-06-13T10:00:00,BMFBOVESPA:ITUB4,23.53628101 +41565,2019-06-14T10:00:00,BMFBOVESPA:ITUB4,23.54320899 +41566,2019-06-17T10:00:00,BMFBOVESPA:ITUB4,23.51550238 +41567,2019-06-18T10:00:00,BMFBOVESPA:ITUB4,24.12503548 +41568,2019-06-19T10:00:00,BMFBOVESPA:ITUB4,24.50599309 +41569,2019-06-21T10:00:00,BMFBOVESPA:ITUB4,25.06011298 +41570,2019-06-24T10:00:00,BMFBOVESPA:ITUB4,25.00469978 +41571,2019-06-25T10:00:00,BMFBOVESPA:ITUB4,24.6930098 +41572,2019-06-26T10:00:00,BMFBOVESPA:ITUB4,25.28176124 +41573,2019-06-27T10:00:00,BMFBOVESPA:ITUB4,25.10859895 +41574,2019-06-28T10:00:00,BMFBOVESPA:ITUB4,25.11552391 +41575,2019-07-01T10:00:00,BMFBOVESPA:ITUB4,25.00119982 +41576,2019-07-02T10:00:00,BMFBOVESPA:ITUB4,24.91111721 +41577,2019-07-03T10:00:00,BMFBOVESPA:ITUB4,25.340738 +41578,2019-07-04T10:00:00,BMFBOVESPA:ITUB4,25.63177354 +41579,2019-07-05T10:00:00,BMFBOVESPA:ITUB4,25.91587808 +41580,2019-07-08T10:00:00,BMFBOVESPA:ITUB4,25.84658242 +41581,2019-07-10T10:00:00,BMFBOVESPA:ITUB4,25.7772898 +41582,2019-07-11T10:00:00,BMFBOVESPA:ITUB4,25.74264386 +41583,2019-07-12T10:00:00,BMFBOVESPA:ITUB4,25.26451437 +41584,2019-07-15T10:00:00,BMFBOVESPA:ITUB4,25.19522174 +41585,2019-07-16T10:00:00,BMFBOVESPA:ITUB4,25.29223233 +41586,2019-07-17T10:00:00,BMFBOVESPA:ITUB4,25.22294046 +41587,2019-07-18T10:00:00,BMFBOVESPA:ITUB4,25.89508809 +41588,2019-07-19T10:00:00,BMFBOVESPA:ITUB4,25.22294046 +41589,2019-07-22T10:00:00,BMFBOVESPA:ITUB4,25.65256049 +41590,2019-07-23T10:00:00,BMFBOVESPA:ITUB4,25.90201833 +41591,2019-07-24T10:00:00,BMFBOVESPA:ITUB4,25.88122835 +41592,2019-07-25T10:00:00,BMFBOVESPA:ITUB4,25.08435218 +41593,2019-07-26T10:00:00,BMFBOVESPA:ITUB4,25.53475917 +41594,2019-07-29T10:00:00,BMFBOVESPA:ITUB4,25.63870152 +41595,2019-07-30T10:00:00,BMFBOVESPA:ITUB4,24.78638791 +41596,2019-07-31T10:00:00,BMFBOVESPA:ITUB4,24.12809699 +41597,2019-08-01T10:00:00,BMFBOVESPA:ITUB4,24.1800958 +41598,2019-08-02T10:00:00,BMFBOVESPA:ITUB4,24.21475688 +41599,2019-08-05T10:00:00,BMFBOVESPA:ITUB4,23.88200356 +41600,2019-08-06T10:00:00,BMFBOVESPA:ITUB4,24.60297036 +41601,2019-08-07T10:00:00,BMFBOVESPA:ITUB4,25.51110834 +41602,2019-08-08T10:00:00,BMFBOVESPA:ITUB4,25.64975644 +41603,2019-08-09T10:00:00,BMFBOVESPA:ITUB4,25.45565122 +41604,2019-08-12T10:00:00,BMFBOVESPA:ITUB4,24.40193109 +41605,2019-08-13T10:00:00,BMFBOVESPA:ITUB4,24.88026352 +41606,2019-08-14T10:00:00,BMFBOVESPA:ITUB4,24.33260515 +41607,2019-08-15T10:00:00,BMFBOVESPA:ITUB4,24.263283 +41608,2019-08-16T10:00:00,BMFBOVESPA:ITUB4,24.36037234 +41609,2019-08-19T10:00:00,BMFBOVESPA:ITUB4,24.25399698 +41610,2019-08-20T10:00:00,BMFBOVESPA:ITUB4,23.9845079 +41611,2019-08-21T10:00:00,BMFBOVESPA:ITUB4,24.16889625 +41612,2019-08-22T10:00:00,BMFBOVESPA:ITUB4,23.78593801 +41613,2019-08-23T10:00:00,BMFBOVESPA:ITUB4,23.50935739 +41614,2019-08-26T10:00:00,BMFBOVESPA:ITUB4,23.50226359 +41615,2019-08-27T10:00:00,BMFBOVESPA:ITUB4,23.77884419 +41616,2019-08-28T10:00:00,BMFBOVESPA:ITUB4,24.04833403 +41617,2019-08-29T10:00:00,BMFBOVESPA:ITUB4,24.17598627 +41618,2019-08-30T10:00:00,BMFBOVESPA:ITUB4,24.06960865 +41619,2019-09-02T10:00:00,BMFBOVESPA:ITUB4,23.7680755 +41620,2019-09-03T10:00:00,BMFBOVESPA:ITUB4,23.31399894 +41621,2019-09-04T10:00:00,BMFBOVESPA:ITUB4,23.47718233 +41622,2019-09-05T10:00:00,BMFBOVESPA:ITUB4,24.14410652 +41623,2019-09-06T10:00:00,BMFBOVESPA:ITUB4,24.95293041 +41624,2019-09-09T10:00:00,BMFBOVESPA:ITUB4,25.56309654 +41625,2019-09-10T10:00:00,BMFBOVESPA:ITUB4,25.06645182 +41626,2019-09-11T10:00:00,BMFBOVESPA:ITUB4,24.95293041 +41627,2019-09-12T10:00:00,BMFBOVESPA:ITUB4,25.10901923 +41628,2019-09-13T10:00:00,BMFBOVESPA:ITUB4,25.44957741 +41629,2019-09-16T10:00:00,BMFBOVESPA:ITUB4,24.99550085 +41630,2019-09-17T10:00:00,BMFBOVESPA:ITUB4,25.08773628 +41631,2019-09-18T10:00:00,BMFBOVESPA:ITUB4,25.00969073 +41632,2019-09-19T10:00:00,BMFBOVESPA:ITUB4,24.59108928 +41633,2019-09-20T10:00:00,BMFBOVESPA:ITUB4,24.65494342 +41634,2019-09-23T10:00:00,BMFBOVESPA:ITUB4,24.57689863 +41635,2019-09-24T10:00:00,BMFBOVESPA:ITUB4,24.32148056 +41636,2019-09-25T10:00:00,BMFBOVESPA:ITUB4,24.60527918 +41637,2019-09-26T10:00:00,BMFBOVESPA:ITUB4,25.31477381 +41638,2019-09-27T10:00:00,BMFBOVESPA:ITUB4,25.20834923 +41639,2019-09-30T10:00:00,BMFBOVESPA:ITUB4,24.85360116 +41640,2019-10-01T10:00:00,BMFBOVESPA:ITUB4,24.28930777 +41641,2019-10-02T10:00:00,BMFBOVESPA:ITUB4,23.62209582 +41642,2019-10-03T10:00:00,BMFBOVESPA:ITUB4,23.62919493 +41643,2019-10-04T10:00:00,BMFBOVESPA:ITUB4,23.7427633 +41644,2019-10-07T10:00:00,BMFBOVESPA:ITUB4,23.30268883 +41645,2019-10-08T10:00:00,BMFBOVESPA:ITUB4,23.2033149 +41646,2019-10-09T10:00:00,BMFBOVESPA:ITUB4,23.57240962 +41647,2019-10-10T10:00:00,BMFBOVESPA:ITUB4,23.7427633 +41648,2019-10-11T10:00:00,BMFBOVESPA:ITUB4,24.04797661 +41649,2019-10-14T10:00:00,BMFBOVESPA:ITUB4,24.45256158 +41650,2019-10-15T10:00:00,BMFBOVESPA:ITUB4,24.39577627 +41651,2019-10-16T10:00:00,BMFBOVESPA:ITUB4,24.74357895 +41652,2019-10-17T10:00:00,BMFBOVESPA:ITUB4,24.59452184 +41653,2019-10-18T10:00:00,BMFBOVESPA:ITUB4,24.30350448 +41654,2019-10-21T10:00:00,BMFBOVESPA:ITUB4,24.70098958 +41655,2019-10-22T10:00:00,BMFBOVESPA:ITUB4,25.46757394 +41656,2019-10-23T10:00:00,BMFBOVESPA:ITUB4,25.82956955 +41657,2019-10-24T10:00:00,BMFBOVESPA:ITUB4,25.95023626 +41658,2019-10-25T10:00:00,BMFBOVESPA:ITUB4,26.12058691 +41659,2019-10-28T10:00:00,BMFBOVESPA:ITUB4,26.47548643 +41660,2019-10-29T10:00:00,BMFBOVESPA:ITUB4,26.0070193 +41661,2019-10-30T10:00:00,BMFBOVESPA:ITUB4,26.17027311 +41662,2019-10-31T10:00:00,BMFBOVESPA:ITUB4,25.71600269 +41663,2019-11-01T10:00:00,BMFBOVESPA:ITUB4,25.81186303 +41664,2019-11-04T10:00:00,BMFBOVESPA:ITUB4,25.89707584 +41665,2019-11-05T10:00:00,BMFBOVESPA:ITUB4,26.34443267 +41666,2019-11-06T10:00:00,BMFBOVESPA:ITUB4,25.98938624 +41667,2019-11-07T10:00:00,BMFBOVESPA:ITUB4,26.14560758 +41668,2019-11-08T10:00:00,BMFBOVESPA:ITUB4,25.75505727 +41669,2019-11-11T10:00:00,BMFBOVESPA:ITUB4,25.86867182 +41670,2019-11-12T10:00:00,BMFBOVESPA:ITUB4,25.42841486 +41671,2019-11-13T10:00:00,BMFBOVESPA:ITUB4,25.17278174 +41672,2019-11-14T10:00:00,BMFBOVESPA:ITUB4,25.33610219 +41673,2019-11-18T10:00:00,BMFBOVESPA:ITUB4,25.22248763 +41674,2019-11-19T10:00:00,BMFBOVESPA:ITUB4,24.94555188 +41675,2019-11-21T10:00:00,BMFBOVESPA:ITUB4,25.20118652 +41676,2019-11-22T10:00:00,BMFBOVESPA:ITUB4,25.37160683 +41677,2019-11-25T10:00:00,BMFBOVESPA:ITUB4,25.00946053 +41678,2019-11-26T10:00:00,BMFBOVESPA:ITUB4,24.49819277 +41679,2019-11-27T10:00:00,BMFBOVESPA:ITUB4,24.6402121 +41680,2019-11-28T10:00:00,BMFBOVESPA:ITUB4,24.5692013 +41681,2019-11-29T10:00:00,BMFBOVESPA:ITUB4,24.71121987 +41682,2019-12-02T10:00:00,BMFBOVESPA:ITUB4,25.0628663 +41683,2019-12-03T10:00:00,BMFBOVESPA:ITUB4,25.06997222 +41684,2019-12-04T10:00:00,BMFBOVESPA:ITUB4,25.97217876 +41685,2019-12-05T10:00:00,BMFBOVESPA:ITUB4,25.9366567 +41686,2019-12-06T10:00:00,BMFBOVESPA:ITUB4,25.46779354 +41687,2019-12-09T10:00:00,BMFBOVESPA:ITUB4,25.96507283 +41688,2019-12-10T10:00:00,BMFBOVESPA:ITUB4,25.58856248 +41689,2019-12-11T10:00:00,BMFBOVESPA:ITUB4,25.29019385 +41690,2019-12-12T10:00:00,BMFBOVESPA:ITUB4,25.28309095 +41691,2019-12-13T10:00:00,BMFBOVESPA:ITUB4,25.81773693 +41692,2019-12-16T10:00:00,BMFBOVESPA:ITUB4,25.22757628 +41693,2019-12-17T10:00:00,BMFBOVESPA:ITUB4,25.61153634 +41694,2019-12-18T10:00:00,BMFBOVESPA:ITUB4,25.93861264 +41695,2019-12-19T10:00:00,BMFBOVESPA:ITUB4,26.06659959 +41696,2019-12-20T10:00:00,BMFBOVESPA:ITUB4,25.95283359 +41697,2019-12-23T10:00:00,BMFBOVESPA:ITUB4,26.19458577 +41698,2019-12-26T10:00:00,BMFBOVESPA:ITUB4,26.59276753 +41699,2019-12-27T10:00:00,BMFBOVESPA:ITUB4,26.52166208 +41700,2019-12-30T10:00:00,BMFBOVESPA:ITUB4,26.3794542 +41701,2020-01-02T10:00:00,BMFBOVESPA:ITUB4,27.05164726 +41702,2020-01-03T10:00:00,BMFBOVESPA:ITUB4,26.76711943 +41703,2020-01-06T10:00:00,BMFBOVESPA:ITUB4,26.36877714 +41704,2020-01-07T10:00:00,BMFBOVESPA:ITUB4,25.75703821 +41705,2020-01-08T10:00:00,BMFBOVESPA:ITUB4,25.33735693 +41706,2020-01-09T10:00:00,BMFBOVESPA:ITUB4,24.83231746 +41707,2020-01-10T10:00:00,BMFBOVESPA:ITUB4,24.61180581 +41708,2020-01-13T10:00:00,BMFBOVESPA:ITUB4,24.93901691 +41709,2020-01-14T10:00:00,BMFBOVESPA:ITUB4,24.93901691 +41710,2020-01-15T10:00:00,BMFBOVESPA:ITUB4,24.63314782 +41711,2020-01-16T10:00:00,BMFBOVESPA:ITUB4,24.68294004 +41712,2020-01-17T10:00:00,BMFBOVESPA:ITUB4,24.85365644 +41713,2020-01-20T10:00:00,BMFBOVESPA:ITUB4,24.34861772 +41714,2020-01-21T10:00:00,BMFBOVESPA:ITUB4,23.82935124 +41715,2020-01-22T10:00:00,BMFBOVESPA:ITUB4,23.97161668 +41716,2020-01-23T10:00:00,BMFBOVESPA:ITUB4,24.54067461 +41717,2020-01-24T10:00:00,BMFBOVESPA:ITUB4,24.35573197 +41718,2020-01-27T10:00:00,BMFBOVESPA:ITUB4,23.82935124 +41719,2020-01-28T10:00:00,BMFBOVESPA:ITUB4,23.82223926 +41720,2020-01-29T10:00:00,BMFBOVESPA:ITUB4,23.4523502 +41721,2020-01-30T10:00:00,BMFBOVESPA:ITUB4,23.79378527 +41722,2020-01-31T10:00:00,BMFBOVESPA:ITUB4,23.34565075 +41723,2020-02-03T10:00:00,BMFBOVESPA:ITUB4,23.41325776 +41724,2020-02-04T10:00:00,BMFBOVESPA:ITUB4,23.59828521 +41725,2020-02-05T10:00:00,BMFBOVESPA:ITUB4,23.74061576 +41726,2020-02-06T10:00:00,BMFBOVESPA:ITUB4,23.68368279 +41727,2020-02-07T10:00:00,BMFBOVESPA:ITUB4,23.98969196 +41728,2020-02-10T10:00:00,BMFBOVESPA:ITUB4,24.39533176 +41729,2020-02-11T10:00:00,BMFBOVESPA:ITUB4,24.95753518 +41730,2020-02-12T10:00:00,BMFBOVESPA:ITUB4,24.85790454 +41731,2020-02-13T10:00:00,BMFBOVESPA:ITUB4,24.47361281 +41732,2020-02-14T10:00:00,BMFBOVESPA:ITUB4,24.06085799 +41733,2020-02-17T10:00:00,BMFBOVESPA:ITUB4,23.84024564 +41734,2020-02-18T10:00:00,BMFBOVESPA:ITUB4,23.93987626 +41735,2020-02-19T10:00:00,BMFBOVESPA:ITUB4,24.28146808 +41736,2020-02-20T10:00:00,BMFBOVESPA:ITUB4,24.19607051 +41737,2020-02-21T10:00:00,BMFBOVESPA:ITUB4,23.90484944 +41738,2020-02-26T10:00:00,BMFBOVESPA:ITUB4,22.71253272 +41739,2020-02-27T10:00:00,BMFBOVESPA:ITUB4,22.72716256 +41740,2020-02-28T10:00:00,BMFBOVESPA:ITUB4,23.40744141 +41741,2020-03-02T10:00:00,BMFBOVESPA:ITUB4,23.33060518 +41742,2020-03-03T10:00:00,BMFBOVESPA:ITUB4,22.90614573 +41743,2020-03-04T10:00:00,BMFBOVESPA:ITUB4,23.12569416 +41744,2020-03-05T10:00:00,BMFBOVESPA:ITUB4,22.33532267 +41745,2020-03-06T10:00:00,BMFBOVESPA:ITUB4,21.85963679 +41746,2020-03-09T10:00:00,BMFBOVESPA:ITUB4,20.34475538 +41747,2020-03-10T10:00:00,BMFBOVESPA:ITUB4,20.84971611 +41748,2020-03-11T10:00:00,BMFBOVESPA:ITUB4,19.15188057 +41749,2020-03-12T10:00:00,BMFBOVESPA:ITUB4,17.27108787 +41750,2020-03-13T10:00:00,BMFBOVESPA:ITUB4,19.18115314 +41751,2020-03-16T10:00:00,BMFBOVESPA:ITUB4,17.41745299 +41752,2020-03-17T10:00:00,BMFBOVESPA:ITUB4,18.44201034 +41753,2020-03-18T10:00:00,BMFBOVESPA:ITUB4,17.16131479 +41754,2020-03-19T10:00:00,BMFBOVESPA:ITUB4,16.72221868 +41755,2020-03-20T10:00:00,BMFBOVESPA:ITUB4,16.13675744 +41756,2020-03-23T10:00:00,BMFBOVESPA:ITUB4,15.01706519 +41757,2020-03-24T10:00:00,BMFBOVESPA:ITUB4,16.46607972 +41758,2020-03-25T10:00:00,BMFBOVESPA:ITUB4,17.27108787 +41759,2020-03-26T10:00:00,BMFBOVESPA:ITUB4,17.74677527 +41760,2020-03-27T10:00:00,BMFBOVESPA:ITUB4,16.81003714 +41761,2020-03-30T10:00:00,BMFBOVESPA:ITUB4,17.64432014 +41762,2020-03-31T10:00:00,BMFBOVESPA:ITUB4,16.89785712 +41763,2020-04-01T10:00:00,BMFBOVESPA:ITUB4,15.67125793 +41764,2020-04-02T10:00:00,BMFBOVESPA:ITUB4,15.7444882 +41765,2020-04-03T10:00:00,BMFBOVESPA:ITUB4,15.12935457 +41766,2020-04-06T10:00:00,BMFBOVESPA:ITUB4,16.24245355 +41767,2020-04-07T10:00:00,BMFBOVESPA:ITUB4,16.84294068 +41768,2020-04-08T10:00:00,BMFBOVESPA:ITUB4,17.7070566 +41769,2020-04-09T10:00:00,BMFBOVESPA:ITUB4,17.20909124 +41770,2020-04-13T10:00:00,BMFBOVESPA:ITUB4,17.57524258 +41771,2020-04-14T10:00:00,BMFBOVESPA:ITUB4,17.79493261 +41772,2020-04-15T10:00:00,BMFBOVESPA:ITUB4,17.13586174 +41773,2020-04-16T10:00:00,BMFBOVESPA:ITUB4,16.70380264 +41774,2020-04-17T10:00:00,BMFBOVESPA:ITUB4,17.0040462 +41775,2020-04-20T10:00:00,BMFBOVESPA:ITUB4,16.57931111 +41776,2020-04-22T10:00:00,BMFBOVESPA:ITUB4,16.38159159 +41777,2020-04-23T10:00:00,BMFBOVESPA:ITUB4,16.14725353 +41778,2020-04-24T10:00:00,BMFBOVESPA:ITUB4,15.2904601 +41779,2020-04-27T10:00:00,BMFBOVESPA:ITUB4,15.79574946 +41780,2020-04-28T10:00:00,BMFBOVESPA:ITUB4,17.09924623 +41781,2020-04-29T10:00:00,BMFBOVESPA:ITUB4,17.32625952 +41782,2020-04-30T10:00:00,BMFBOVESPA:ITUB4,16.67451113 +41783,2020-05-04T10:00:00,BMFBOVESPA:ITUB4,16.04065554 +41784,2020-05-05T10:00:00,BMFBOVESPA:ITUB4,16.63421317 +41785,2020-05-06T10:00:00,BMFBOVESPA:ITUB4,16.29713147 +41786,2020-05-07T10:00:00,BMFBOVESPA:ITUB4,15.71090392 +41787,2020-05-08T10:00:00,BMFBOVESPA:ITUB4,16.35575385 +41788,2020-05-11T10:00:00,BMFBOVESPA:ITUB4,16.39972063 +41789,2020-05-12T10:00:00,BMFBOVESPA:ITUB4,15.83547722 +41790,2020-05-13T10:00:00,BMFBOVESPA:ITUB4,15.82814867 +41791,2020-05-14T10:00:00,BMFBOVESPA:ITUB4,16.52429394 +41792,2020-05-15T10:00:00,BMFBOVESPA:ITUB4,15.85013206 +41793,2020-05-18T10:00:00,BMFBOVESPA:ITUB4,16.61222827 +41794,2020-05-19T10:00:00,BMFBOVESPA:ITUB4,15.89410036 +41795,2020-05-20T10:00:00,BMFBOVESPA:ITUB4,15.82814867 +41796,2020-05-21T10:00:00,BMFBOVESPA:ITUB4,16.73680233 +41797,2020-05-22T10:00:00,BMFBOVESPA:ITUB4,16.82473514 +41798,2020-05-25T10:00:00,BMFBOVESPA:ITUB4,17.55752016 +41799,2020-05-26T10:00:00,BMFBOVESPA:ITUB4,16.86137565 +41800,2020-05-27T10:00:00,BMFBOVESPA:ITUB4,17.38898007 +41801,2020-05-28T10:00:00,BMFBOVESPA:ITUB4,17.08121031 +41802,2020-05-29T10:00:00,BMFBOVESPA:ITUB4,16.88335979 +41803,2020-06-01T10:00:00,BMFBOVESPA:ITUB4,17.3489797 +41804,2020-06-02T10:00:00,BMFBOVESPA:ITUB4,18.51486654 +41805,2020-06-03T10:00:00,BMFBOVESPA:ITUB4,19.00615153 +41806,2020-06-04T10:00:00,BMFBOVESPA:ITUB4,19.55609827 +41807,2020-06-05T10:00:00,BMFBOVESPA:ITUB4,19.98872303 +41808,2020-06-08T10:00:00,BMFBOVESPA:ITUB4,20.79531155 +41809,2020-06-09T10:00:00,BMFBOVESPA:ITUB4,20.38468381 +41810,2020-06-10T10:00:00,BMFBOVESPA:ITUB4,19.49743728 +41811,2020-06-12T10:00:00,BMFBOVESPA:ITUB4,19.10880808 +41812,2020-06-15T10:00:00,BMFBOVESPA:ITUB4,18.66151941 +41813,2020-06-16T10:00:00,BMFBOVESPA:ITUB4,19.19679996 +41814,2020-06-17T10:00:00,BMFBOVESPA:ITUB4,19.43877628 +41815,2020-06-18T10:00:00,BMFBOVESPA:ITUB4,20.20136849 +41816,2020-06-19T10:00:00,BMFBOVESPA:ITUB4,20.59733002 +41817,2020-06-22T10:00:00,BMFBOVESPA:ITUB4,19.9593914 +41818,2020-06-23T10:00:00,BMFBOVESPA:ITUB4,19.69541881 +41819,2020-06-24T10:00:00,BMFBOVESPA:ITUB4,18.94749053 +41820,2020-06-25T10:00:00,BMFBOVESPA:ITUB4,19.17480218 +41821,2020-06-26T10:00:00,BMFBOVESPA:ITUB4,18.85216632 +41822,2020-06-29T10:00:00,BMFBOVESPA:ITUB4,19.4167785 +41823,2020-06-30T10:00:00,BMFBOVESPA:ITUB4,18.66151941 +41824,2020-07-01T10:00:00,BMFBOVESPA:ITUB4,19.14941803 +41825,2020-07-02T10:00:00,BMFBOVESPA:ITUB4,19.47957933 +41826,2020-07-03T10:00:00,BMFBOVESPA:ITUB4,19.44289566 +41827,2020-07-06T10:00:00,BMFBOVESPA:ITUB4,20.34533921 +41828,2020-07-07T10:00:00,BMFBOVESPA:ITUB4,19.34751617 +41829,2020-07-08T10:00:00,BMFBOVESPA:ITUB4,19.76572158 +41830,2020-07-09T10:00:00,BMFBOVESPA:ITUB4,19.77305847 +41831,2020-07-10T10:00:00,BMFBOVESPA:ITUB4,19.95648209 +41832,2020-07-13T10:00:00,BMFBOVESPA:ITUB4,19.66300294 +41833,2020-07-14T10:00:00,BMFBOVESPA:ITUB4,19.99316651 +41834,2020-07-15T10:00:00,BMFBOVESPA:ITUB4,20.13256882 +41835,2020-07-16T10:00:00,BMFBOVESPA:ITUB4,19.79506913 +41836,2020-07-17T10:00:00,BMFBOVESPA:ITUB4,19.97115434 +41837,2020-07-20T10:00:00,BMFBOVESPA:ITUB4,20.02985017 +41838,2020-07-21T10:00:00,BMFBOVESPA:ITUB4,20.32332932 +41839,2020-07-22T10:00:00,BMFBOVESPA:ITUB4,19.86110108 +41840,2020-07-23T10:00:00,BMFBOVESPA:ITUB4,19.44289566 +41841,2020-07-24T10:00:00,BMFBOVESPA:ITUB4,19.42088425 +41842,2020-07-27T10:00:00,BMFBOVESPA:ITUB4,20.3966974 +41843,2020-07-28T10:00:00,BMFBOVESPA:ITUB4,20.2793065 +41844,2020-07-29T10:00:00,BMFBOVESPA:ITUB4,20.75620926 +41845,2020-07-30T10:00:00,BMFBOVESPA:ITUB4,20.40403428 +41846,2020-07-31T10:00:00,BMFBOVESPA:ITUB4,19.72903565 +41847,2020-08-03T10:00:00,BMFBOVESPA:ITUB4,20.02635249 +41848,2020-08-04T10:00:00,BMFBOVESPA:ITUB4,18.85912761 +41849,2020-08-05T10:00:00,BMFBOVESPA:ITUB4,18.84444476 +41850,2020-08-06T10:00:00,BMFBOVESPA:ITUB4,19.10872251 +41851,2020-08-07T10:00:00,BMFBOVESPA:ITUB4,18.70496521 +41852,2020-08-10T10:00:00,BMFBOVESPA:ITUB4,18.94721869 +41853,2020-08-11T10:00:00,BMFBOVESPA:ITUB4,18.72698798 +41854,2020-08-12T10:00:00,BMFBOVESPA:ITUB4,18.51409718 +41855,2020-08-13T10:00:00,BMFBOVESPA:ITUB4,17.98554318 +41856,2020-08-14T10:00:00,BMFBOVESPA:ITUB4,18.15438692 +41857,2020-08-17T10:00:00,BMFBOVESPA:ITUB4,17.72126542 +41858,2020-08-18T10:00:00,BMFBOVESPA:ITUB4,17.8278899 +41859,2020-08-19T10:00:00,BMFBOVESPA:ITUB4,17.73963376 +41860,2020-08-20T10:00:00,BMFBOVESPA:ITUB4,17.73963376 +41861,2020-08-21T10:00:00,BMFBOVESPA:ITUB4,17.71021352 +41862,2020-08-24T10:00:00,BMFBOVESPA:ITUB4,18.00440296 +41863,2020-08-25T10:00:00,BMFBOVESPA:ITUB4,17.87201722 +41864,2020-08-26T10:00:00,BMFBOVESPA:ITUB4,17.49692669 +41865,2020-08-27T10:00:00,BMFBOVESPA:ITUB4,17.78376107 +41866,2020-08-28T10:00:00,BMFBOVESPA:ITUB4,17.96762994 +41867,2020-08-31T10:00:00,BMFBOVESPA:ITUB4,17.32041212 +41868,2020-09-01T10:00:00,BMFBOVESPA:ITUB4,17.91284752 +41869,2020-09-02T10:00:00,BMFBOVESPA:ITUB4,17.87605104 +41870,2020-09-03T10:00:00,BMFBOVESPA:ITUB4,18.31025615 +41871,2020-09-04T10:00:00,BMFBOVESPA:ITUB4,18.36913144 +41872,2020-09-08T10:00:00,BMFBOVESPA:ITUB4,17.95700437 +41873,2020-09-09T10:00:00,BMFBOVESPA:ITUB4,17.97908242 +41874,2020-09-10T10:00:00,BMFBOVESPA:ITUB4,17.59639225 +41875,2020-09-11T10:00:00,BMFBOVESPA:ITUB4,17.3903272 +41876,2020-09-14T10:00:00,BMFBOVESPA:ITUB4,17.69942363 +41877,2020-09-15T10:00:00,BMFBOVESPA:ITUB4,17.46392245 +41878,2020-09-16T10:00:00,BMFBOVESPA:ITUB4,17.412406 +41879,2020-09-17T10:00:00,BMFBOVESPA:ITUB4,17.43448556 +41880,2020-09-18T10:00:00,BMFBOVESPA:ITUB4,17.00027817 +41881,2020-09-21T10:00:00,BMFBOVESPA:ITUB4,16.85308994 +41882,2020-09-22T10:00:00,BMFBOVESPA:ITUB4,17.00027817 +41883,2020-09-23T10:00:00,BMFBOVESPA:ITUB4,16.54399351 +41884,2020-09-24T10:00:00,BMFBOVESPA:ITUB4,16.94876324 +41885,2020-09-25T10:00:00,BMFBOVESPA:ITUB4,16.86044954 +41886,2020-09-28T10:00:00,BMFBOVESPA:ITUB4,16.85308994 +41887,2020-09-29T10:00:00,BMFBOVESPA:ITUB4,16.48511821 +41888,2020-09-30T10:00:00,BMFBOVESPA:ITUB4,16.55871271 +41889,2020-10-01T10:00:00,BMFBOVESPA:ITUB4,16.58449365 +41890,2020-10-02T10:00:00,BMFBOVESPA:ITUB4,16.63604418 +41891,2020-10-05T10:00:00,BMFBOVESPA:ITUB4,16.81278819 +41892,2020-10-06T10:00:00,BMFBOVESPA:ITUB4,16.84224628 +41893,2020-10-07T10:00:00,BMFBOVESPA:ITUB4,16.71705204 +41894,2020-10-08T10:00:00,BMFBOVESPA:ITUB4,17.72596636 +41895,2020-10-09T10:00:00,BMFBOVESPA:ITUB4,17.67441583 +41896,2020-10-13T10:00:00,BMFBOVESPA:ITUB4,17.50503596 +41897,2020-10-14T10:00:00,BMFBOVESPA:ITUB4,17.45348619 +41898,2020-10-15T10:00:00,BMFBOVESPA:ITUB4,17.29883461 +41899,2020-10-16T10:00:00,BMFBOVESPA:ITUB4,17.0189903 +41900,2020-10-19T10:00:00,BMFBOVESPA:ITUB4,17.20309846 +41901,2020-10-20T10:00:00,BMFBOVESPA:ITUB4,17.88798208 +41902,2020-10-21T10:00:00,BMFBOVESPA:ITUB4,18.04999705 +41903,2020-10-22T10:00:00,BMFBOVESPA:ITUB4,18.97790426 +41904,2020-10-23T10:00:00,BMFBOVESPA:ITUB4,18.73488143 +41905,2020-10-26T10:00:00,BMFBOVESPA:ITUB4,18.86743982 +41906,2020-10-27T10:00:00,BMFBOVESPA:ITUB4,18.32984136 +41907,2020-10-28T10:00:00,BMFBOVESPA:ITUB4,17.51240086 +41908,2020-10-29T10:00:00,BMFBOVESPA:ITUB4,17.60077212 +41909,2020-10-30T10:00:00,BMFBOVESPA:ITUB4,17.29146971 +41910,2020-11-03T10:00:00,BMFBOVESPA:ITUB4,17.71519388 +41911,2020-11-04T10:00:00,BMFBOVESPA:ITUB4,18.42262201 +41912,2020-11-05T10:00:00,BMFBOVESPA:ITUB4,18.85739581 +41913,2020-11-06T10:00:00,BMFBOVESPA:ITUB4,18.83528747 +41914,2020-11-09T10:00:00,BMFBOVESPA:ITUB4,20.36068086 +41915,2020-11-10T10:00:00,BMFBOVESPA:ITUB4,21.28181231 +41916,2020-11-11T10:00:00,BMFBOVESPA:ITUB4,21.1049547 +41917,2020-11-12T10:00:00,BMFBOVESPA:ITUB4,20.58912307 +41918,2020-11-13T10:00:00,BMFBOVESPA:ITUB4,20.97968095 +41919,2020-11-16T10:00:00,BMFBOVESPA:ITUB4,21.71658611 +41920,2020-11-17T10:00:00,BMFBOVESPA:ITUB4,21.73132499 +41921,2020-11-18T10:00:00,BMFBOVESPA:ITUB4,21.20075295 +41922,2020-11-19T10:00:00,BMFBOVESPA:ITUB4,21.23022846 +41923,2020-11-20T10:00:00,BMFBOVESPA:ITUB4,21.03863349 +41924,2020-11-23T10:00:00,BMFBOVESPA:ITUB4,21.29655044 +41925,2020-11-24T10:00:00,BMFBOVESPA:ITUB4,21.89344295 +41926,2020-11-25T10:00:00,BMFBOVESPA:ITUB4,21.63552751 +41927,2020-11-26T10:00:00,BMFBOVESPA:ITUB4,21.17864614 +41928,2020-11-27T10:00:00,BMFBOVESPA:ITUB4,21.34076408 +41929,2020-11-30T10:00:00,BMFBOVESPA:ITUB4,21.04600217 +41930,2020-12-01T10:00:00,BMFBOVESPA:ITUB4,21.9344353 +41931,2020-12-02T10:00:00,BMFBOVESPA:ITUB4,22.10401281 +41932,2020-12-03T10:00:00,BMFBOVESPA:ITUB4,22.08926634 +41933,2020-12-04T10:00:00,BMFBOVESPA:ITUB4,22.3104542 +41934,2020-12-07T10:00:00,BMFBOVESPA:ITUB4,22.44316783 +41935,2020-12-08T10:00:00,BMFBOVESPA:ITUB4,22.38418425 +41936,2020-12-09T10:00:00,BMFBOVESPA:ITUB4,22.51689711 +41937,2020-12-10T10:00:00,BMFBOVESPA:ITUB4,23.26156017 +41938,2020-12-11T10:00:00,BMFBOVESPA:ITUB4,23.11706771 +41939,2020-12-14T10:00:00,BMFBOVESPA:ITUB4,22.80687101 +41940,2020-12-15T10:00:00,BMFBOVESPA:ITUB4,23.01366982 +41941,2020-12-16T10:00:00,BMFBOVESPA:ITUB4,23.44942272 +41942,2020-12-17T10:00:00,BMFBOVESPA:ITUB4,23.41987906 +41943,2020-12-18T10:00:00,BMFBOVESPA:ITUB4,23.38295157 +41944,2020-12-21T10:00:00,BMFBOVESPA:ITUB4,22.96935546 +41945,2020-12-22T10:00:00,BMFBOVESPA:ITUB4,23.08014021 +41946,2020-12-23T10:00:00,BMFBOVESPA:ITUB4,23.58975038 +41947,2020-12-28T10:00:00,BMFBOVESPA:ITUB4,23.75961866 +41948,2020-12-29T10:00:00,BMFBOVESPA:ITUB4,23.70791896 +41949,2020-12-30T10:00:00,BMFBOVESPA:ITUB4,23.36079401 +41950,2021-01-04T10:00:00,BMFBOVESPA:ITUB4,22.83246567 +41951,2021-01-05T10:00:00,BMFBOVESPA:ITUB4,22.68468299 +41952,2021-01-06T10:00:00,BMFBOVESPA:ITUB4,23.31275935 +41953,2021-01-07T10:00:00,BMFBOVESPA:ITUB4,24.25857221 +41954,2021-01-08T10:00:00,BMFBOVESPA:ITUB4,24.25118157 +41955,2021-01-11T10:00:00,BMFBOVESPA:ITUB4,23.70438645 +41956,2021-01-12T10:00:00,BMFBOVESPA:ITUB4,23.77827627 +41957,2021-01-13T10:00:00,BMFBOVESPA:ITUB4,23.38665143 +41958,2021-01-14T10:00:00,BMFBOVESPA:ITUB4,24.0812315 +41959,2021-01-15T10:00:00,BMFBOVESPA:ITUB4,23.17236732 +41960,2021-01-18T10:00:00,BMFBOVESPA:ITUB4,23.05414043 +41961,2021-01-19T10:00:00,BMFBOVESPA:ITUB4,22.78074173 +41962,2021-01-20T10:00:00,BMFBOVESPA:ITUB4,22.40389517 +41963,2021-01-21T10:00:00,BMFBOVESPA:ITUB4,22.10093993 +41964,2021-01-22T10:00:00,BMFBOVESPA:ITUB4,21.62803464 +41965,2021-01-26T10:00:00,BMFBOVESPA:ITUB4,20.9047999 +41966,2021-01-27T10:00:00,BMFBOVESPA:ITUB4,20.88999968 +41967,2021-01-28T10:00:00,BMFBOVESPA:ITUB4,21.74839088 +41968,2021-01-29T10:00:00,BMFBOVESPA:ITUB4,20.97139904 +41969,2021-02-01T10:00:00,BMFBOVESPA:ITUB4,21.53038342 +41970,2021-02-02T10:00:00,BMFBOVESPA:ITUB4,21.07134392 +41971,2021-02-03T10:00:00,BMFBOVESPA:ITUB4,20.96769083 +41972,2021-02-04T10:00:00,BMFBOVESPA:ITUB4,20.87884555 +41973,2021-02-05T10:00:00,BMFBOVESPA:ITUB4,20.78999876 +41974,2021-02-08T10:00:00,BMFBOVESPA:ITUB4,20.40499825 +41975,2021-02-09T10:00:00,BMFBOVESPA:ITUB4,20.64932504 +41976,2021-02-10T10:00:00,BMFBOVESPA:ITUB4,20.50124932 +41977,2021-02-11T10:00:00,BMFBOVESPA:ITUB4,20.50124932 +41978,2021-02-12T10:00:00,BMFBOVESPA:ITUB4,20.55307548 +41979,2021-02-17T10:00:00,BMFBOVESPA:ITUB4,20.81221084 +41980,2021-02-18T10:00:00,BMFBOVESPA:ITUB4,20.6641336 +41981,2021-02-19T10:00:00,BMFBOVESPA:ITUB4,20.44942241 +41982,2021-02-22T10:00:00,BMFBOVESPA:ITUB4,18.96124956 +41983,2021-02-23T10:00:00,BMFBOVESPA:ITUB4,20.17548001 +41984,2021-02-24T10:00:00,BMFBOVESPA:ITUB4,19.87932554 +41985,2021-02-25T10:00:00,BMFBOVESPA:ITUB4,19.30922943 +41986,2021-02-26T10:00:00,BMFBOVESPA:ITUB4,19.12058087 +41987,2021-03-01T10:00:00,BMFBOVESPA:ITUB4,18.54774886 +41988,2021-03-02T10:00:00,BMFBOVESPA:ITUB4,19.29654796 +41989,2021-03-03T10:00:00,BMFBOVESPA:ITUB4,19.34147567 +41990,2021-03-04T10:00:00,BMFBOVESPA:ITUB4,19.94800177 +41991,2021-03-05T10:00:00,BMFBOVESPA:ITUB4,20.6893133 +41992,2021-03-08T10:00:00,BMFBOVESPA:ITUB4,20.03037115 +41993,2021-03-09T10:00:00,BMFBOVESPA:ITUB4,20.30742731 +41994,2021-03-10T10:00:00,BMFBOVESPA:ITUB4,20.45718637 +41995,2021-03-11T10:00:00,BMFBOVESPA:ITUB4,20.48713894 +41996,2021-03-12T10:00:00,BMFBOVESPA:ITUB4,20.35235427 +41997,2021-03-15T10:00:00,BMFBOVESPA:ITUB4,20.59197029 +41998,2021-03-16T10:00:00,BMFBOVESPA:ITUB4,20.1726434 +41999,2021-03-17T10:00:00,BMFBOVESPA:ITUB4,20.95888112 +42000,2021-03-18T10:00:00,BMFBOVESPA:ITUB4,21.07868914 +42001,2021-03-19T10:00:00,BMFBOVESPA:ITUB4,21.12361609 +42002,2021-03-22T10:00:00,BMFBOVESPA:ITUB4,21.24342561 +42003,2021-03-23T10:00:00,BMFBOVESPA:ITUB4,20.70428996 +42004,2021-03-24T10:00:00,BMFBOVESPA:ITUB4,20.34486594 +42005,2021-03-25T10:00:00,BMFBOVESPA:ITUB4,20.70428996 +42006,2021-03-26T10:00:00,BMFBOVESPA:ITUB4,21.05156258 +42007,2021-03-29T10:00:00,BMFBOVESPA:ITUB4,21.04406213 +42008,2021-03-30T10:00:00,BMFBOVESPA:ITUB4,21.38904788 +42009,2021-03-31T10:00:00,BMFBOVESPA:ITUB4,20.97656492 +42010,2021-04-01T10:00:00,BMFBOVESPA:ITUB4,20.33499458 +42011,2021-04-05T10:00:00,BMFBOVESPA:ITUB4,20.59762458 +42012,2021-04-06T10:00:00,BMFBOVESPA:ITUB4,20.35750501 +42013,2021-04-07T10:00:00,BMFBOVESPA:ITUB4,20.17741627 +42014,2021-04-08T10:00:00,BMFBOVESPA:ITUB4,20.01983948 +42015,2021-04-09T10:00:00,BMFBOVESPA:ITUB4,19.98982406 +42016,2021-04-12T10:00:00,BMFBOVESPA:ITUB4,20.48506789 +42017,2021-04-13T10:00:00,BMFBOVESPA:ITUB4,20.47756517 +42018,2021-04-14T10:00:00,BMFBOVESPA:ITUB4,20.74019291 +42019,2021-04-15T10:00:00,BMFBOVESPA:ITUB4,20.74019291 +42020,2021-04-16T10:00:00,BMFBOVESPA:ITUB4,20.97280901 +42021,2021-04-19T10:00:00,BMFBOVESPA:ITUB4,20.65765391 +42022,2021-04-20T10:00:00,BMFBOVESPA:ITUB4,20.5526007 +42023,2021-04-22T10:00:00,BMFBOVESPA:ITUB4,20.56010493 +42024,2021-04-23T10:00:00,BMFBOVESPA:ITUB4,20.65765391 +42025,2021-04-26T10:00:00,BMFBOVESPA:ITUB4,20.64264545 +42026,2021-04-27T10:00:00,BMFBOVESPA:ITUB4,20.32749111 +42027,2021-04-28T10:00:00,BMFBOVESPA:ITUB4,21.20547964 +42028,2021-04-29T10:00:00,BMFBOVESPA:ITUB4,20.53646622 +42029,2021-04-30T10:00:00,BMFBOVESPA:ITUB4,20.69432395 +42030,2021-05-03T10:00:00,BMFBOVESPA:ITUB4,20.98388893 +42031,2021-05-04T10:00:00,BMFBOVESPA:ITUB4,20.08887616 +42032,2021-05-05T10:00:00,BMFBOVESPA:ITUB4,20.66048068 +42033,2021-05-06T10:00:00,BMFBOVESPA:ITUB4,20.53262172 +42034,2021-05-07T10:00:00,BMFBOVESPA:ITUB4,20.780818 +42035,2021-05-10T10:00:00,BMFBOVESPA:ITUB4,21.08918522 +42036,2021-05-11T10:00:00,BMFBOVESPA:ITUB4,21.04405759 +42037,2021-05-12T10:00:00,BMFBOVESPA:ITUB4,20.73569264 +42038,2021-05-13T10:00:00,BMFBOVESPA:ITUB4,21.3373815 +42039,2021-05-14T10:00:00,BMFBOVESPA:ITUB4,21.81121063 +42040,2021-05-17T10:00:00,BMFBOVESPA:ITUB4,21.79616884 +42041,2021-05-18T10:00:00,BMFBOVESPA:ITUB4,21.75104198 +42042,2021-05-19T10:00:00,BMFBOVESPA:ITUB4,21.90898451 +42043,2021-05-20T10:00:00,BMFBOVESPA:ITUB4,22.02932334 +42044,2021-05-21T10:00:00,BMFBOVESPA:ITUB4,22.13461812 +42045,2021-05-24T10:00:00,BMFBOVESPA:ITUB4,22.07444946 +42046,2021-05-25T10:00:00,BMFBOVESPA:ITUB4,21.84205145 +42047,2021-05-26T10:00:00,BMFBOVESPA:ITUB4,22.14332182 +42048,2021-05-27T10:00:00,BMFBOVESPA:ITUB4,21.95502764 +42049,2021-05-28T10:00:00,BMFBOVESPA:ITUB4,22.31655073 +42050,2021-05-31T10:00:00,BMFBOVESPA:ITUB4,22.24876652 +42051,2021-06-01T10:00:00,BMFBOVESPA:ITUB4,23.05884439 +42052,2021-06-02T10:00:00,BMFBOVESPA:ITUB4,23.8274733 +42053,2021-06-04T10:00:00,BMFBOVESPA:ITUB4,24.32481923 +42054,2021-06-07T10:00:00,BMFBOVESPA:ITUB4,24.89752402 +42055,2021-06-08T10:00:00,BMFBOVESPA:ITUB4,24.72420575 +42056,2021-06-09T10:00:00,BMFBOVESPA:ITUB4,25.06330473 +42057,2021-06-10T10:00:00,BMFBOVESPA:ITUB4,24.97287834 +42058,2021-06-11T10:00:00,BMFBOVESPA:ITUB4,24.6789918 +42059,2021-06-14T10:00:00,BMFBOVESPA:ITUB4,24.59609993 +42060,2021-06-15T10:00:00,BMFBOVESPA:ITUB4,24.59609993 +42061,2021-06-16T10:00:00,BMFBOVESPA:ITUB4,25.08591361 +42062,2021-06-17T10:00:00,BMFBOVESPA:ITUB4,24.79202706 +42063,2021-06-18T10:00:00,BMFBOVESPA:ITUB4,24.33989055 +42064,2021-06-21T10:00:00,BMFBOVESPA:ITUB4,24.45292581 +42065,2021-06-22T10:00:00,BMFBOVESPA:ITUB4,24.13643039 +42066,2021-06-23T10:00:00,BMFBOVESPA:ITUB4,23.96311213 +42067,2021-06-24T10:00:00,BMFBOVESPA:ITUB4,23.97064741 +42068,2021-06-25T10:00:00,BMFBOVESPA:ITUB4,23.2095553 +42069,2021-06-28T10:00:00,BMFBOVESPA:ITUB4,22.94581139 +42070,2021-06-29T10:00:00,BMFBOVESPA:ITUB4,22.7197439 +42071,2021-06-30T10:00:00,BMFBOVESPA:ITUB4,22.45599771 +42072,2021-07-01T10:00:00,BMFBOVESPA:ITUB4,22.3843675 +42073,2021-07-02T10:00:00,BMFBOVESPA:ITUB4,22.62562672 +42074,2021-07-05T10:00:00,BMFBOVESPA:ITUB4,22.31651287 +42075,2021-07-06T10:00:00,BMFBOVESPA:ITUB4,22.06771382 +42076,2021-07-07T10:00:00,BMFBOVESPA:ITUB4,22.37682768 +42077,2021-07-08T10:00:00,BMFBOVESPA:ITUB4,22.08279347 +42078,2021-07-12T10:00:00,BMFBOVESPA:ITUB4,22.3843675 +42079,2021-07-13T10:00:00,BMFBOVESPA:ITUB4,22.520076 +42080,2021-07-14T10:00:00,BMFBOVESPA:ITUB4,22.55023303 +42081,2021-07-15T10:00:00,BMFBOVESPA:ITUB4,22.27881526 +42082,2021-07-16T10:00:00,BMFBOVESPA:ITUB4,21.91692643 +42083,2021-07-19T10:00:00,BMFBOVESPA:ITUB4,21.78875699 +42084,2021-07-20T10:00:00,BMFBOVESPA:ITUB4,22.07525365 +42085,2021-07-21T10:00:00,BMFBOVESPA:ITUB4,22.16572547 +42086,2021-07-22T10:00:00,BMFBOVESPA:ITUB4,21.93954438 +42087,2021-07-23T10:00:00,BMFBOVESPA:ITUB4,21.87922958 +42088,2021-07-26T10:00:00,BMFBOVESPA:ITUB4,22.26373789 +42089,2021-07-27T10:00:00,BMFBOVESPA:ITUB4,22.48237839 +42090,2021-07-28T10:00:00,BMFBOVESPA:ITUB4,23.2136974 +42091,2021-07-29T10:00:00,BMFBOVESPA:ITUB4,23.09306627 +42092,2021-07-30T10:00:00,BMFBOVESPA:ITUB4,22.84426723 +42093,2021-08-02T10:00:00,BMFBOVESPA:ITUB4,22.98381342 +42094,2021-08-03T10:00:00,BMFBOVESPA:ITUB4,23.21010733 +42095,2021-08-04T10:00:00,BMFBOVESPA:ITUB4,22.56140077 +42096,2021-08-05T10:00:00,BMFBOVESPA:ITUB4,22.62928873 +42097,2021-08-06T10:00:00,BMFBOVESPA:ITUB4,23.26290882 +42098,2021-08-09T10:00:00,BMFBOVESPA:ITUB4,23.5344606 +42099,2021-08-10T10:00:00,BMFBOVESPA:ITUB4,23.08941789 +42100,2021-08-11T10:00:00,BMFBOVESPA:ITUB4,23.34588322 +42101,2021-08-12T10:00:00,BMFBOVESPA:ITUB4,22.90838412 +42102,2021-08-13T10:00:00,BMFBOVESPA:ITUB4,23.21765094 +42103,2021-08-16T10:00:00,BMFBOVESPA:ITUB4,22.95157928 +42104,2021-08-17T10:00:00,BMFBOVESPA:ITUB4,22.86836634 +42105,2021-08-18T10:00:00,BMFBOVESPA:ITUB4,22.91375598 +42106,2021-08-19T10:00:00,BMFBOVESPA:ITUB4,22.61872828 +42107,2021-08-20T10:00:00,BMFBOVESPA:ITUB4,22.5355161 +42108,2021-08-23T10:00:00,BMFBOVESPA:ITUB4,22.77758935 +42109,2021-08-24T10:00:00,BMFBOVESPA:ITUB4,23.41303211 +42110,2021-08-25T10:00:00,BMFBOVESPA:ITUB4,23.4432906 +42111,2021-08-26T10:00:00,BMFBOVESPA:ITUB4,22.87593116 +42112,2021-08-27T10:00:00,BMFBOVESPA:ITUB4,23.26929991 +42113,2021-08-30T10:00:00,BMFBOVESPA:ITUB4,23.10287554 +42114,2021-08-31T10:00:00,BMFBOVESPA:ITUB4,23.4054673 +42115,2021-09-01T10:00:00,BMFBOVESPA:ITUB4,23.50764452 +42116,2021-09-02T10:00:00,BMFBOVESPA:ITUB4,22.65997809 +42117,2021-09-03T10:00:00,BMFBOVESPA:ITUB4,22.53131342 +42118,2021-09-06T10:00:00,BMFBOVESPA:ITUB4,22.81891488 +42119,2021-09-08T10:00:00,BMFBOVESPA:ITUB4,21.73662415 +42120,2021-09-09T10:00:00,BMFBOVESPA:ITUB4,22.02422637 +42121,2021-09-10T10:00:00,BMFBOVESPA:ITUB4,21.80474003 +42122,2021-09-13T10:00:00,BMFBOVESPA:ITUB4,22.0772058 +42123,2021-09-14T10:00:00,BMFBOVESPA:ITUB4,21.9409733 +42124,2021-09-15T10:00:00,BMFBOVESPA:ITUB4,21.58525596 +42125,2021-09-16T10:00:00,BMFBOVESPA:ITUB4,21.57011876 +42126,2021-09-17T10:00:00,BMFBOVESPA:ITUB4,21.05546311 +42127,2021-09-20T10:00:00,BMFBOVESPA:ITUB4,20.57865121 +42128,2021-09-21T10:00:00,BMFBOVESPA:ITUB4,20.52567178 +42129,2021-09-22T10:00:00,BMFBOVESPA:ITUB4,21.00248443 +42130,2021-09-23T10:00:00,BMFBOVESPA:ITUB4,21.72905555 +42131,2021-09-24T10:00:00,BMFBOVESPA:ITUB4,21.42631689 +42132,2021-09-27T10:00:00,BMFBOVESPA:ITUB4,21.98638337 +42133,2021-09-28T10:00:00,BMFBOVESPA:ITUB4,21.48686493 +42134,2021-09-29T10:00:00,BMFBOVESPA:ITUB4,21.87285742 +42135,2021-09-30T10:00:00,BMFBOVESPA:ITUB4,21.89556246 +42136,2021-10-01T10:00:00,BMFBOVESPA:ITUB4,22.46726694 +42137,2021-10-04T10:00:00,BMFBOVESPA:ITUB4,22.35704322 +42138,2021-10-05T10:00:00,BMFBOVESPA:ITUB4,22.89897648 +42139,2021-10-06T10:00:00,BMFBOVESPA:ITUB4,22.972458 +42140,2021-10-07T10:00:00,BMFBOVESPA:ITUB4,22.485637 +42141,2021-10-08T10:00:00,BMFBOVESPA:ITUB4,22.650972 +42142,2021-10-11T10:00:00,BMFBOVESPA:ITUB4,22.256004 +42143,2021-10-13T10:00:00,BMFBOVESPA:ITUB4,22.28356 +42144,2021-10-14T10:00:00,BMFBOVESPA:ITUB4,22.173335 +42145,2021-10-15T10:00:00,BMFBOVESPA:ITUB4,22.742826 +42146,2021-10-18T10:00:00,BMFBOVESPA:ITUB4,22.898976 +42147,2021-10-19T10:00:00,BMFBOVESPA:ITUB4,22.357043 +42148,2021-10-20T10:00:00,BMFBOVESPA:ITUB4,22.87142 +42149,2021-10-21T10:00:00,BMFBOVESPA:ITUB4,22.485637 +42150,2021-10-22T10:00:00,BMFBOVESPA:ITUB4,21.622219 +42151,2021-10-25T10:00:00,BMFBOVESPA:ITUB4,22.044742 +42152,2021-10-26T10:00:00,BMFBOVESPA:ITUB4,21.805924 +42153,2021-10-27T10:00:00,BMFBOVESPA:ITUB4,21.97126 +42154,2021-10-28T10:00:00,BMFBOVESPA:ITUB4,21.925334 +42155,2021-10-29T10:00:00,BMFBOVESPA:ITUB4,21.410955 +42156,2021-11-01T10:00:00,BMFBOVESPA:ITUB4,22.261154 +42157,2021-11-03T10:00:00,BMFBOVESPA:ITUB4,22.472554 +42158,2021-11-04T10:00:00,BMFBOVESPA:ITUB4,21.286885 +42159,2021-11-05T10:00:00,BMFBOVESPA:ITUB4,21.02953 +42160,2021-11-08T10:00:00,BMFBOVESPA:ITUB4,20.919236 +42161,2021-11-09T10:00:00,BMFBOVESPA:ITUB4,20.707838 +42162,2021-11-10T10:00:00,BMFBOVESPA:ITUB4,21.231737 +42163,2021-11-11T10:00:00,BMFBOVESPA:ITUB4,21.18578 +42164,2021-11-12T10:00:00,BMFBOVESPA:ITUB4,21.139825 +42165,2021-11-16T10:00:00,BMFBOVESPA:ITUB4,20.919236 +42166,2021-11-17T10:00:00,BMFBOVESPA:ITUB4,21.001957 +42167,2021-11-18T10:00:00,BMFBOVESPA:ITUB4,20.652689 +42168,2021-11-19T10:00:00,BMFBOVESPA:ITUB4,20.478058 +42169,2021-11-22T10:00:00,BMFBOVESPA:ITUB4,20.491865 +42170,2021-11-23T10:00:00,BMFBOVESPA:ITUB4,20.835409 +42171,2021-11-24T10:00:00,BMFBOVESPA:ITUB4,21.392506 +42172,2021-11-25T10:00:00,BMFBOVESPA:ITUB4,21.587488 +42173,2021-11-26T10:00:00,BMFBOVESPA:ITUB4,21.17895 +42174,2021-11-29T10:00:00,BMFBOVESPA:ITUB4,21.039677 +42175,2021-11-30T10:00:00,BMFBOVESPA:ITUB4,20.779698 +42176,2021-12-01T10:00:00,BMFBOVESPA:ITUB4,20.644971 +42177,2021-12-02T10:00:00,BMFBOVESPA:ITUB4,21.425429 +42178,2021-12-03T10:00:00,BMFBOVESPA:ITUB4,21.3511 +42179,2021-12-06T10:00:00,BMFBOVESPA:ITUB4,21.601962 +42180,2021-12-07T10:00:00,BMFBOVESPA:ITUB4,21.332517 +42181,2021-12-08T10:00:00,BMFBOVESPA:ITUB4,21.128112 +42182,2021-12-09T10:00:00,BMFBOVESPA:ITUB4,20.56135169 +42183,2021-12-10T10:00:00,BMFBOVESPA:ITUB4,20.589225 +42184,2021-12-13T10:00:00,BMFBOVESPA:ITUB4,20.041046 +42185,2021-12-14T10:00:00,BMFBOVESPA:ITUB4,20.236161 +42186,2021-12-15T10:00:00,BMFBOVESPA:ITUB4,20.171121 +42187,2021-12-16T10:00:00,BMFBOVESPA:ITUB4,20.375528 +42188,2021-12-17T10:00:00,BMFBOVESPA:ITUB4,19.929553 +42189,2021-12-20T10:00:00,BMFBOVESPA:ITUB4,19.622944 +42190,2021-12-21T10:00:00,BMFBOVESPA:ITUB4,19.650817 +42191,2021-12-22T10:00:00,BMFBOVESPA:ITUB4,19.725146 +42192,2021-12-23T10:00:00,BMFBOVESPA:ITUB4,19.827349 +42193,2021-12-27T10:00:00,BMFBOVESPA:ITUB4,20.031754 +42194,2021-12-28T10:00:00,BMFBOVESPA:ITUB4,19.957425 +42195,2021-12-29T10:00:00,BMFBOVESPA:ITUB4,19.790183 +42196,2021-12-30T10:00:00,BMFBOVESPA:ITUB4,19.464994 +42197,2022-01-03T10:00:00,BMFBOVESPA:ITUB4,19.999619 +42198,2022-01-04T10:00:00,BMFBOVESPA:ITUB4,20.566787 +42199,2022-01-05T10:00:00,BMFBOVESPA:ITUB4,20.176278 +42200,2022-01-06T10:00:00,BMFBOVESPA:ITUB4,20.58538 +42201,2022-01-07T10:00:00,BMFBOVESPA:ITUB4,21.040974 +42202,2022-01-10T10:00:00,BMFBOVESPA:ITUB4,21.236229 +42203,2022-01-11T10:00:00,BMFBOVESPA:ITUB4,21.710418 +42204,2022-01-12T10:00:00,BMFBOVESPA:ITUB4,21.61744 +42205,2022-01-13T10:00:00,BMFBOVESPA:ITUB4,22.017246 +42206,2022-01-14T10:00:00,BMFBOVESPA:ITUB4,21.849885 +42207,2022-01-17T10:00:00,BMFBOVESPA:ITUB4,21.849885 +42208,2022-01-18T10:00:00,BMFBOVESPA:ITUB4,21.980054 +42209,2022-01-19T10:00:00,BMFBOVESPA:ITUB4,21.83129 +42210,2022-01-20T10:00:00,BMFBOVESPA:ITUB4,21.654632 +42211,2022-01-21T10:00:00,BMFBOVESPA:ITUB4,21.663928 +42212,2022-01-24T10:00:00,BMFBOVESPA:ITUB4,21.636035 +42213,2022-01-25T10:00:00,BMFBOVESPA:ITUB4,22.417054 +42214,2022-01-26T10:00:00,BMFBOVESPA:ITUB4,22.658797 +42215,2022-01-27T10:00:00,BMFBOVESPA:ITUB4,22.742476 +42216,2022-01-28T10:00:00,BMFBOVESPA:ITUB4,23.049306 +42217,2022-01-31T10:00:00,BMFBOVESPA:ITUB4,23.551387 +42218,2022-02-01T10:00:00,BMFBOVESPA:ITUB4,23.714191 +42219,2022-02-02T10:00:00,BMFBOVESPA:ITUB4,23.342058 +42220,2022-02-03T10:00:00,BMFBOVESPA:ITUB4,23.611854 +42221,2022-02-04T10:00:00,BMFBOVESPA:ITUB4,23.68628 +42222,2022-02-07T10:00:00,BMFBOVESPA:ITUB4,23.556034 +42223,2022-02-08T10:00:00,BMFBOVESPA:ITUB4,23.816528 +42224,2022-02-09T10:00:00,BMFBOVESPA:ITUB4,22.867588 +42225,2022-02-10T10:00:00,BMFBOVESPA:ITUB4,23.304844 +42226,2022-02-11T10:00:00,BMFBOVESPA:ITUB4,24.681738 +42227,2022-02-14T10:00:00,BMFBOVESPA:ITUB4,24.625917 +42228,2022-02-15T10:00:00,BMFBOVESPA:ITUB4,24.8585 +42229,2022-02-16T10:00:00,BMFBOVESPA:ITUB4,24.598009 +42230,2022-02-17T10:00:00,BMFBOVESPA:ITUB4,24.253784 +42231,2022-02-18T10:00:00,BMFBOVESPA:ITUB4,24.346818 +42232,2022-02-21T10:00:00,BMFBOVESPA:ITUB4,23.751405 +42233,2022-02-22T10:00:00,BMFBOVESPA:ITUB4,23.966983 +42234,2022-02-23T10:00:00,BMFBOVESPA:ITUB4,23.631909 +42235,2022-02-24T10:00:00,BMFBOVESPA:ITUB4,23.231684 +42236,2022-02-25T10:00:00,BMFBOVESPA:ITUB4,23.70637 +42237,2022-03-02T10:00:00,BMFBOVESPA:ITUB4,23.310569 +42238,2022-03-03T10:00:00,BMFBOVESPA:ITUB4,23.329193 +42239,2022-03-04T10:00:00,BMFBOVESPA:ITUB4,22.975298 +42240,2022-03-07T10:00:00,BMFBOVESPA:ITUB4,22.481705 +42241,2022-03-08T10:00:00,BMFBOVESPA:ITUB4,22.267506 +42242,2022-03-09T10:00:00,BMFBOVESPA:ITUB4,23.375759 +42243,2022-03-10T10:00:00,BMFBOVESPA:ITUB4,23.394386 +42244,2022-03-11T10:00:00,BMFBOVESPA:ITUB4,23.13362 +42245,2022-03-14T10:00:00,BMFBOVESPA:ITUB4,23.459578 +42246,2022-03-15T10:00:00,BMFBOVESPA:ITUB4,23.375759 +42247,2022-03-16T10:00:00,BMFBOVESPA:ITUB4,23.832099 +42248,2022-03-17T10:00:00,BMFBOVESPA:ITUB4,24.35363 +42249,2022-03-18T10:00:00,BMFBOVESPA:ITUB4,24.530578 +42250,2022-03-21T10:00:00,BMFBOVESPA:ITUB4,25.135926 +42251,2022-03-22T10:00:00,BMFBOVESPA:ITUB4,25.48051 +42252,2022-03-23T10:00:00,BMFBOVESPA:ITUB4,25.368752 +42253,2022-03-24T10:00:00,BMFBOVESPA:ITUB4,25.536387 +42254,2022-03-25T10:00:00,BMFBOVESPA:ITUB4,25.582952 +42255,2022-03-28T10:00:00,BMFBOVESPA:ITUB4,25.564327 +42256,2022-03-29T10:00:00,BMFBOVESPA:ITUB4,25.862344 +42257,2022-03-30T10:00:00,BMFBOVESPA:ITUB4,25.918222 +42258,2022-03-31T10:00:00,BMFBOVESPA:ITUB4,25.592265 +42259,2022-04-01T10:00:00,BMFBOVESPA:ITUB4,25.662156 +42260,2022-04-04T10:00:00,BMFBOVESPA:ITUB4,25.429203 +42261,2022-04-05T10:00:00,BMFBOVESPA:ITUB4,24.916704 +42262,2022-04-06T10:00:00,BMFBOVESPA:ITUB4,24.907386 +42263,2022-04-07T10:00:00,BMFBOVESPA:ITUB4,24.888749 +42264,2022-04-08T10:00:00,BMFBOVESPA:ITUB4,24.842159 +42265,2022-04-11T10:00:00,BMFBOVESPA:ITUB4,24.748977 +42266,2022-04-12T10:00:00,BMFBOVESPA:ITUB4,24.311025 +42267,2022-04-13T10:00:00,BMFBOVESPA:ITUB4,24.376252 +42268,2022-04-14T10:00:00,BMFBOVESPA:ITUB4,24.53466 +42269,2022-04-18T10:00:00,BMFBOVESPA:ITUB4,24.674433 +42270,2022-04-19T10:00:00,BMFBOVESPA:ITUB4,24.23648 +42271,2022-04-20T10:00:00,BMFBOVESPA:ITUB4,24.394888 +42272,2022-04-22T10:00:00,BMFBOVESPA:ITUB4,23.919663 +42273,2022-04-25T10:00:00,BMFBOVESPA:ITUB4,23.826482 +42274,2022-04-26T10:00:00,BMFBOVESPA:ITUB4,23.015805 +42275,2022-04-27T10:00:00,BMFBOVESPA:ITUB4,22.829441 +42276,2022-04-28T10:00:00,BMFBOVESPA:ITUB4,22.643077 +42277,2022-04-29T10:00:00,BMFBOVESPA:ITUB4,22.242399 +42278,2022-05-02T10:00:00,BMFBOVESPA:ITUB4,22.144487 +42279,2022-05-03T10:00:00,BMFBOVESPA:ITUB4,22.256376 +42280,2022-05-04T10:00:00,BMFBOVESPA:ITUB4,22.228403 +42281,2022-05-05T10:00:00,BMFBOVESPA:ITUB4,21.715585 +42282,2022-05-06T10:00:00,BMFBOVESPA:ITUB4,22.181784 +42283,2022-05-09T10:00:00,BMFBOVESPA:ITUB4,21.864768 +42284,2022-05-10T10:00:00,BMFBOVESPA:ITUB4,21.75288 +42285,2022-05-11T10:00:00,BMFBOVESPA:ITUB4,22.480152 +42286,2022-05-12T10:00:00,BMFBOVESPA:ITUB4,22.834463 +42287,2022-05-13T10:00:00,BMFBOVESPA:ITUB4,23.10486 +42288,2022-05-16T10:00:00,BMFBOVESPA:ITUB4,23.347284 +42289,2022-05-17T10:00:00,BMFBOVESPA:ITUB4,23.552411 +42290,2022-05-18T10:00:00,BMFBOVESPA:ITUB4,23.216747 +42291,2022-05-19T10:00:00,BMFBOVESPA:ITUB4,23.142155 +42292,2022-05-20T10:00:00,BMFBOVESPA:ITUB4,23.431198 +42293,2022-05-23T10:00:00,BMFBOVESPA:ITUB4,24.037259 +42294,2022-05-24T10:00:00,BMFBOVESPA:ITUB4,24.400894 +42295,2022-05-25T10:00:00,BMFBOVESPA:ITUB4,23.962667 +42296,2022-05-26T10:00:00,BMFBOVESPA:ITUB4,24.261034 +42297,2022-05-27T10:00:00,BMFBOVESPA:ITUB4,24.39157 +42298,2022-05-30T10:00:00,BMFBOVESPA:ITUB4,24.167794 +42299,2022-05-31T10:00:00,BMFBOVESPA:ITUB4,24.39157 +42300,2022-06-01T10:00:00,BMFBOVESPA:ITUB4,24.05104 +42301,2022-06-02T10:00:00,BMFBOVESPA:ITUB4,24.153661 +42302,2022-06-03T10:00:00,BMFBOVESPA:ITUB4,23.929758 +42303,2022-06-06T10:00:00,BMFBOVESPA:ITUB4,23.845793 +42304,2022-06-07T10:00:00,BMFBOVESPA:ITUB4,23.845793 +42305,2022-06-08T10:00:00,BMFBOVESPA:ITUB4,23.388656 +42306,2022-06-09T10:00:00,BMFBOVESPA:ITUB4,22.987494 +42307,2022-06-10T10:00:00,BMFBOVESPA:ITUB4,22.48371 +42308,2022-06-13T10:00:00,BMFBOVESPA:ITUB4,22.213158 +42309,2022-06-14T10:00:00,BMFBOVESPA:ITUB4,22.06389 +42310,2022-06-15T10:00:00,BMFBOVESPA:ITUB4,22.157183 +42311,2022-06-17T10:00:00,BMFBOVESPA:ITUB4,21.877304 +42312,2022-06-20T10:00:00,BMFBOVESPA:ITUB4,22.828895 +42313,2022-06-21T10:00:00,BMFBOVESPA:ITUB4,22.586332 +42314,2022-06-22T10:00:00,BMFBOVESPA:ITUB4,22.418406 +42315,2022-06-23T10:00:00,BMFBOVESPA:ITUB4,21.905291 +42316,2022-06-24T10:00:00,BMFBOVESPA:ITUB4,21.867975 +42317,2022-06-27T10:00:00,BMFBOVESPA:ITUB4,21.998585 +42318,2022-06-28T10:00:00,BMFBOVESPA:ITUB4,21.756022 +42319,2022-06-29T10:00:00,BMFBOVESPA:ITUB4,21.532118 +42320,2022-06-30T10:00:00,BMFBOVESPA:ITUB4,21.149615 +42321,2022-07-01T10:00:00,BMFBOVESPA:ITUB4,21.331664 +42322,2022-07-04T10:00:00,BMFBOVESPA:ITUB4,21.126282 +42323,2022-07-05T10:00:00,BMFBOVESPA:ITUB4,21.275652 +42324,2022-07-06T10:00:00,BMFBOVESPA:ITUB4,21.079605 +42325,2022-07-07T10:00:00,BMFBOVESPA:ITUB4,21.378342 +42326,2022-07-08T10:00:00,BMFBOVESPA:ITUB4,21.387677 +42327,2022-07-11T10:00:00,BMFBOVESPA:ITUB4,21.042264 +42328,2022-07-12T10:00:00,BMFBOVESPA:ITUB4,20.995586 +42329,2022-07-13T10:00:00,BMFBOVESPA:ITUB4,20.911566 +42330,2022-07-14T10:00:00,BMFBOVESPA:ITUB4,20.678178 +42331,2022-07-15T10:00:00,BMFBOVESPA:ITUB4,21.051598 +42332,2022-07-18T10:00:00,BMFBOVESPA:ITUB4,21.331664 +42333,2022-07-19T10:00:00,BMFBOVESPA:ITUB4,22.0505 +42334,2022-07-20T10:00:00,BMFBOVESPA:ITUB4,21.770434 +42335,2022-07-21T10:00:00,BMFBOVESPA:ITUB4,21.947809 +42336,2022-07-22T10:00:00,BMFBOVESPA:ITUB4,21.714421 +42337,2022-07-25T10:00:00,BMFBOVESPA:ITUB4,22.031828 +42338,2022-07-26T10:00:00,BMFBOVESPA:ITUB4,21.910466 +42339,2022-07-27T10:00:00,BMFBOVESPA:ITUB4,21.98515 +42340,2022-07-28T10:00:00,BMFBOVESPA:ITUB4,22.125184 +42341,2022-07-29T10:00:00,BMFBOVESPA:ITUB4,22.0505 +42342,2022-08-01T10:00:00,BMFBOVESPA:ITUB4,21.924388 +42343,2022-08-02T10:00:00,BMFBOVESPA:ITUB4,22.157924 +42344,2022-08-03T10:00:00,BMFBOVESPA:ITUB4,22.316729 +42345,2022-08-04T10:00:00,BMFBOVESPA:ITUB4,22.858533 +42346,2022-08-05T10:00:00,BMFBOVESPA:ITUB4,23.288241 +42347,2022-08-08T10:00:00,BMFBOVESPA:ITUB4,23.577826 +42348,2022-08-09T10:00:00,BMFBOVESPA:ITUB4,24.194361 +42349,2022-08-10T10:00:00,BMFBOVESPA:ITUB4,24.64275 +42350,2022-08-11T10:00:00,BMFBOVESPA:ITUB4,24.680117 +42351,2022-08-12T10:00:00,BMFBOVESPA:ITUB4,24.979043 +42352,2022-08-15T10:00:00,BMFBOVESPA:ITUB4,25.193896 +42353,2022-08-16T10:00:00,BMFBOVESPA:ITUB4,25.446116 +42354,2022-08-17T10:00:00,BMFBOVESPA:ITUB4,25.548872 +42355,2022-08-18T10:00:00,BMFBOVESPA:ITUB4,25.47414 +42356,2022-08-19T10:00:00,BMFBOVESPA:ITUB4,25.125679 +42357,2022-08-22T10:00:00,BMFBOVESPA:ITUB4,24.842733 +42358,2022-08-23T10:00:00,BMFBOVESPA:ITUB4,24.908754 +42359,2022-08-24T10:00:00,BMFBOVESPA:ITUB4,25.012501 +42360,2022-08-25T10:00:00,BMFBOVESPA:ITUB4,25.323742 +42361,2022-08-26T10:00:00,BMFBOVESPA:ITUB4,25.172838 +42362,2022-08-29T10:00:00,BMFBOVESPA:ITUB4,25.087953 +42363,2022-08-30T10:00:00,BMFBOVESPA:ITUB4,24.974775 +42364,2022-08-31T10:00:00,BMFBOVESPA:ITUB4,24.342859 +42365,2022-09-01T10:00:00,BMFBOVESPA:ITUB4,24.71562 +42366,2022-09-02T10:00:00,BMFBOVESPA:ITUB4,25.055352 +42367,2022-09-05T10:00:00,BMFBOVESPA:ITUB4,25.461146 +42368,2022-09-06T10:00:00,BMFBOVESPA:ITUB4,25.22522 +42369,2022-09-08T10:00:00,BMFBOVESPA:ITUB4,25.045917 +42370,2022-09-09T10:00:00,BMFBOVESPA:ITUB4,25.244094 +42371,2022-09-12T10:00:00,BMFBOVESPA:ITUB4,25.546079 +42372,2022-09-13T10:00:00,BMFBOVESPA:ITUB4,25.291278 +42373,2022-09-14T10:00:00,BMFBOVESPA:ITUB4,25.196909 +42374,2022-09-15T10:00:00,BMFBOVESPA:ITUB4,25.262968 +42375,2022-09-16T10:00:00,BMFBOVESPA:ITUB4,25.178034 +42376,2022-09-19T10:00:00,BMFBOVESPA:ITUB4,26.121739 +42377,2022-09-20T10:00:00,BMFBOVESPA:ITUB4,26.989947 +42378,2022-09-21T10:00:00,BMFBOVESPA:ITUB4,26.706835 +42379,2022-09-22T10:00:00,BMFBOVESPA:ITUB4,27.244748 +42380,2022-09-23T10:00:00,BMFBOVESPA:ITUB4,26.706835 +42381,2022-09-26T10:00:00,BMFBOVESPA:ITUB4,26.225547 +42382,2022-09-27T10:00:00,BMFBOVESPA:ITUB4,25.980184 +42383,2022-09-28T10:00:00,BMFBOVESPA:ITUB4,25.970746 +42384,2022-09-29T10:00:00,BMFBOVESPA:ITUB4,26.357665 +42385,2022-09-30T10:00:00,BMFBOVESPA:ITUB4,26.480346 +42386,2022-10-03T10:00:00,BMFBOVESPA:ITUB4,28.090235 +42387,2022-10-04T10:00:00,BMFBOVESPA:ITUB4,28.137445 +42388,2022-10-05T10:00:00,BMFBOVESPA:ITUB4,28.137445 +42389,2022-10-06T10:00:00,BMFBOVESPA:ITUB4,27.627573 +42390,2022-10-07T10:00:00,BMFBOVESPA:ITUB4,27.684225 +42391,2022-10-10T10:00:00,BMFBOVESPA:ITUB4,27.39152 +42392,2022-10-11T10:00:00,BMFBOVESPA:ITUB4,27.202677 +42393,2022-10-13T10:00:00,BMFBOVESPA:ITUB4,27.042162 +42394,2022-10-14T10:00:00,BMFBOVESPA:ITUB4,27.051605 +42395,2022-10-17T10:00:00,BMFBOVESPA:ITUB4,27.268772 +42396,2022-10-18T10:00:00,BMFBOVESPA:ITUB4,27.939162 +42397,2022-10-19T10:00:00,BMFBOVESPA:ITUB4,27.948604 +42398,2022-10-20T10:00:00,BMFBOVESPA:ITUB4,28.382939 +42399,2022-10-21T10:00:00,BMFBOVESPA:ITUB4,29.327149 +42400,2022-10-24T10:00:00,BMFBOVESPA:ITUB4,27.995814 +42401,2022-10-25T10:00:00,BMFBOVESPA:ITUB4,27.769204 +42402,2022-10-26T10:00:00,BMFBOVESPA:ITUB4,27.174353 +42403,2022-10-27T10:00:00,BMFBOVESPA:ITUB4,27.674782 +42404,2022-10-28T10:00:00,BMFBOVESPA:ITUB4,27.891952 +42405,2022-10-31T10:00:00,BMFBOVESPA:ITUB4,28.703972 +42406,2022-11-01T10:00:00,BMFBOVESPA:ITUB4,28.774809 +42407,2022-11-03T10:00:00,BMFBOVESPA:ITUB4,28.566982 +42408,2022-11-04T10:00:00,BMFBOVESPA:ITUB4,28.670896 +42409,2022-11-07T10:00:00,BMFBOVESPA:ITUB4,28.01907 +42410,2022-11-08T10:00:00,BMFBOVESPA:ITUB4,27.934049 +42411,2022-11-09T10:00:00,BMFBOVESPA:ITUB4,26.59261 +42412,2022-11-10T10:00:00,BMFBOVESPA:ITUB4,26.091933 +42413,2022-11-11T10:00:00,BMFBOVESPA:ITUB4,25.251171 +42414,2022-11-14T10:00:00,BMFBOVESPA:ITUB4,25.175597 +42415,2022-11-16T10:00:00,BMFBOVESPA:ITUB4,24.816621 +42416,2022-11-17T10:00:00,BMFBOVESPA:ITUB4,24.967769 +42417,2022-11-18T10:00:00,BMFBOVESPA:ITUB4,25.166149 +42418,2022-11-21T10:00:00,BMFBOVESPA:ITUB4,25.241723 +42419,2022-11-22T10:00:00,BMFBOVESPA:ITUB4,24.826068 +42420,2022-11-23T10:00:00,BMFBOVESPA:ITUB4,24.571005 +42421,2022-11-24T10:00:00,BMFBOVESPA:ITUB4,25.449554 +42422,2022-11-25T10:00:00,BMFBOVESPA:ITUB4,24.552111 +42423,2022-11-28T10:00:00,BMFBOVESPA:ITUB4,24.108114 +42424,2022-11-29T10:00:00,BMFBOVESPA:ITUB4,24.315943 +42425,2022-11-30T10:00:00,BMFBOVESPA:ITUB4,24.561558 +42426,2022-12-01T10:00:00,BMFBOVESPA:ITUB4,24.556834 +42427,2022-12-02T10:00:00,BMFBOVESPA:ITUB4,24.887661 +42428,2022-12-05T10:00:00,BMFBOVESPA:ITUB4,24.15984 +42429,2022-12-06T10:00:00,BMFBOVESPA:ITUB4,24.717521 +42430,2022-12-07T10:00:00,BMFBOVESPA:ITUB4,24.537929 +42431,2022-12-08T10:00:00,BMFBOVESPA:ITUB4,23.677778 +42432,2022-12-09T10:00:00,BMFBOVESPA:ITUB4,23.382969 +42433,2022-12-12T10:00:00,BMFBOVESPA:ITUB4,23.161921 +42434,2022-12-13T10:00:00,BMFBOVESPA:ITUB4,22.287343 +42435,2022-12-14T10:00:00,BMFBOVESPA:ITUB4,22.383451 +42436,2022-12-15T10:00:00,BMFBOVESPA:ITUB4,22.50839 +42437,2022-12-16T10:00:00,BMFBOVESPA:ITUB4,22.75827 +42438,2022-12-19T10:00:00,BMFBOVESPA:ITUB4,23.440632 +42439,2022-12-20T10:00:00,BMFBOVESPA:ITUB4,23.690513 +42440,2022-12-21T10:00:00,BMFBOVESPA:ITUB4,23.78662 +42441,2022-12-22T10:00:00,BMFBOVESPA:ITUB4,23.834673 +42442,2022-12-23T10:00:00,BMFBOVESPA:ITUB4,24.209495 +42443,2022-12-26T10:00:00,BMFBOVESPA:ITUB4,23.728957 +42444,2022-12-27T10:00:00,BMFBOVESPA:ITUB4,23.594404 +42445,2022-12-28T10:00:00,BMFBOVESPA:ITUB4,24.074942 +42446,2022-12-29T10:00:00,BMFBOVESPA:ITUB4,24.026889 +42447,2023-01-02T10:00:00,BMFBOVESPA:ITUB4,23.550871 +42448,2023-01-03T10:00:00,BMFBOVESPA:ITUB4,23.060428 +42449,2023-01-04T10:00:00,BMFBOVESPA:ITUB4,23.127743 +42450,2023-01-05T10:00:00,BMFBOVESPA:ITUB4,23.848983 +42451,2023-01-06T10:00:00,BMFBOVESPA:ITUB4,24.262494 +42452,2023-01-09T10:00:00,BMFBOVESPA:ITUB4,24.435592 +42453,2023-01-10T10:00:00,BMFBOVESPA:ITUB4,24.906801 +42454,2023-01-11T10:00:00,BMFBOVESPA:ITUB4,25.339545 +42455,2023-01-12T10:00:00,BMFBOVESPA:ITUB4,24.983734 +42456,2023-01-13T10:00:00,BMFBOVESPA:ITUB4,24.858719 +42457,2023-01-16T10:00:00,BMFBOVESPA:ITUB4,24.589456 +42458,2023-01-17T10:00:00,BMFBOVESPA:ITUB4,25.099132 +42459,2023-01-18T10:00:00,BMFBOVESPA:ITUB4,25.551109 +42460,2023-01-19T10:00:00,BMFBOVESPA:ITUB4,25.551109 +42461,2023-01-20T10:00:00,BMFBOVESPA:ITUB4,25.099132 +42462,2023-01-23T10:00:00,BMFBOVESPA:ITUB4,24.329809 +42463,2023-01-24T10:00:00,BMFBOVESPA:ITUB4,24.550991 +42464,2023-01-25T10:00:00,BMFBOVESPA:ITUB4,24.63754 +42465,2023-01-26T10:00:00,BMFBOVESPA:ITUB4,24.49329 +42466,2023-01-27T10:00:00,BMFBOVESPA:ITUB4,23.973998 +42467,2023-01-30T10:00:00,BMFBOVESPA:ITUB4,23.983616 +42468,2023-01-31T10:00:00,BMFBOVESPA:ITUB4,24.358659 +42469,2023-02-01T10:00:00,BMFBOVESPA:ITUB4,24.03631 +42470,2023-02-02T10:00:00,BMFBOVESPA:ITUB4,24.257621 +42471,2023-02-03T10:00:00,BMFBOVESPA:ITUB4,24.171023 +42472,2023-02-06T10:00:00,BMFBOVESPA:ITUB4,24.180643 +42473,2023-02-07T10:00:00,BMFBOVESPA:ITUB4,23.622554 +42474,2023-02-08T10:00:00,BMFBOVESPA:ITUB4,25.575866 +42475,2023-02-09T10:00:00,BMFBOVESPA:ITUB4,24.940799 +42476,2023-02-10T10:00:00,BMFBOVESPA:ITUB4,24.825332 +42477,2023-02-13T10:00:00,BMFBOVESPA:ITUB4,25.700954 +42478,2023-02-14T10:00:00,BMFBOVESPA:ITUB4,25.383421 +42479,2023-02-15T10:00:00,BMFBOVESPA:ITUB4,25.758688 +42480,2023-02-16T10:00:00,BMFBOVESPA:ITUB4,25.951132 +42481,2023-02-17T10:00:00,BMFBOVESPA:ITUB4,25.864532 +42482,2023-02-22T13:00:00,BMFBOVESPA:ITUB4,25.383421 +42483,2023-02-23T10:00:00,BMFBOVESPA:ITUB4,25.479644 +42484,2023-02-24T10:00:00,BMFBOVESPA:ITUB4,24.700244 +42485,2023-02-27T10:00:00,BMFBOVESPA:ITUB4,24.38271 +42486,2023-02-28T10:00:00,BMFBOVESPA:ITUB4,24.46931 +42487,2023-03-01T10:00:00,BMFBOVESPA:ITUB4,24.069756 +42488,2023-03-02T10:00:00,BMFBOVESPA:ITUB4,23.280268 +42489,2023-03-03T10:00:00,BMFBOVESPA:ITUB4,23.309151 +42490,2023-03-06T10:00:00,BMFBOVESPA:ITUB4,23.838686 +42491,2023-03-07T10:00:00,BMFBOVESPA:ITUB4,23.906082 +42492,2023-03-08T10:00:00,BMFBOVESPA:ITUB4,24.204546 +42493,2023-03-09T10:00:00,BMFBOVESPA:ITUB4,23.742407 +42494,2023-03-10T10:00:00,BMFBOVESPA:ITUB4,23.174361 +42495,2023-03-13T10:00:00,BMFBOVESPA:ITUB4,22.895153 +42496,2023-03-14T10:00:00,BMFBOVESPA:ITUB4,22.81813 +42497,2023-03-15T10:00:00,BMFBOVESPA:ITUB4,22.76036 +42498,2023-03-16T10:00:00,BMFBOVESPA:ITUB4,23.135851 +42499,2023-03-17T10:00:00,BMFBOVESPA:ITUB4,22.471524 +42500,2023-03-20T10:00:00,BMFBOVESPA:ITUB4,22.529292 +42501,2023-03-21T10:00:00,BMFBOVESPA:ITUB4,22.99143 +42502,2023-03-22T10:00:00,BMFBOVESPA:ITUB4,22.85664 +42503,2023-03-23T10:00:00,BMFBOVESPA:ITUB4,22.288594 +42504,2023-03-24T10:00:00,BMFBOVESPA:ITUB4,22.573142 +42505,2023-03-27T10:00:00,BMFBOVESPA:ITUB4,22.962001 +42506,2023-03-28T10:00:00,BMFBOVESPA:ITUB4,23.068936 +42507,2023-03-29T10:00:00,BMFBOVESPA:ITUB4,23.292527 +42508,2023-03-30T10:00:00,BMFBOVESPA:ITUB4,23.934143 +42509,2023-03-31T10:00:00,BMFBOVESPA:ITUB4,24.050799 +42510,2023-04-03T10:00:00,BMFBOVESPA:ITUB4,23.374744 +42511,2023-04-04T10:00:00,BMFBOVESPA:ITUB4,23.841655 +42512,2023-04-05T10:00:00,BMFBOVESPA:ITUB4,23.8222 +42513,2023-04-06T10:00:00,BMFBOVESPA:ITUB4,23.744381 +42514,2023-04-10T10:00:00,BMFBOVESPA:ITUB4,23.997292 +42515,2023-04-11T10:00:00,BMFBOVESPA:ITUB4,24.775476 +42516,2023-04-12T10:00:00,BMFBOVESPA:ITUB4,24.940841 +42517,2023-04-13T10:00:00,BMFBOVESPA:ITUB4,24.940841 +42518,2023-04-14T10:00:00,BMFBOVESPA:ITUB4,25.300752 +42519,2023-04-17T10:00:00,BMFBOVESPA:ITUB4,25.252115 +42520,2023-04-18T10:00:00,BMFBOVESPA:ITUB4,25.232662 +42521,2023-04-19T10:00:00,BMFBOVESPA:ITUB4,24.833842 +42522,2023-04-20T10:00:00,BMFBOVESPA:ITUB4,24.901932 +42523,2023-04-24T10:00:00,BMFBOVESPA:ITUB4,24.678205 +42524,2023-04-25T10:00:00,BMFBOVESPA:ITUB4,24.901932 +42525,2023-04-26T10:00:00,BMFBOVESPA:ITUB4,24.649022 +42526,2023-04-27T10:00:00,BMFBOVESPA:ITUB4,25.086752 +42527,2023-04-28T10:00:00,BMFBOVESPA:ITUB4,25.213206 +42528,2023-05-02T10:00:00,BMFBOVESPA:ITUB4,24.235052 +42529,2023-05-03T10:00:00,BMFBOVESPA:ITUB4,24.196121 +42530,2023-05-04T10:00:00,BMFBOVESPA:ITUB4,24.390778 +42531,2023-05-05T10:00:00,BMFBOVESPA:ITUB4,25.295944 +42532,2023-05-08T10:00:00,BMFBOVESPA:ITUB4,25.64633 +42533,2023-05-09T10:00:00,BMFBOVESPA:ITUB4,25.802057 +42534,2023-05-10T10:00:00,BMFBOVESPA:ITUB4,26.181643 +42535,2023-05-11T10:00:00,BMFBOVESPA:ITUB4,26.434699 +42536,2023-05-12T10:00:00,BMFBOVESPA:ITUB4,26.191376 +42537,2023-05-15T10:00:00,BMFBOVESPA:ITUB4,26.288705 +42538,2023-05-16T10:00:00,BMFBOVESPA:ITUB4,26.201109 +42539,2023-05-17T10:00:00,BMFBOVESPA:ITUB4,26.463899 +42540,2023-05-18T10:00:00,BMFBOVESPA:ITUB4,26.366569 +42541,2023-05-19T10:00:00,BMFBOVESPA:ITUB4,26.152445 +42542,2023-05-22T10:00:00,BMFBOVESPA:ITUB4,25.656064 +42543,2023-05-23T10:00:00,BMFBOVESPA:ITUB4,25.860455 +42544,2023-05-24T10:00:00,BMFBOVESPA:ITUB4,25.714461 +42545,2023-05-25T10:00:00,BMFBOVESPA:ITUB4,26.522296 +42546,2023-05-26T10:00:00,BMFBOVESPA:ITUB4,26.317905 +42547,2023-05-29T10:00:00,BMFBOVESPA:ITUB4,26.201109 +42548,2023-05-30T10:00:00,BMFBOVESPA:ITUB4,25.831257 +42549,2023-05-31T10:00:00,BMFBOVESPA:ITUB4,25.626864 +42550,2023-06-01T10:00:00,BMFBOVESPA:ITUB4,26.001806 +42551,2023-06-02T10:00:00,BMFBOVESPA:ITUB4,26.381606 +42552,2023-06-05T10:00:00,BMFBOVESPA:ITUB4,26.440037 +42553,2023-06-06T10:00:00,BMFBOVESPA:ITUB4,26.625069 +42554,2023-06-07T10:00:00,BMFBOVESPA:ITUB4,26.702977 +42555,2023-06-09T10:00:00,BMFBOVESPA:ITUB4,27.073039 +42556,2023-06-12T10:00:00,BMFBOVESPA:ITUB4,26.780885 +42557,2023-06-13T10:00:00,BMFBOVESPA:ITUB4,27.082778 +42558,2023-06-14T10:00:00,BMFBOVESPA:ITUB4,27.452843 +42559,2023-06-15T10:00:00,BMFBOVESPA:ITUB4,27.813165 +42560,2023-06-16T10:00:00,BMFBOVESPA:ITUB4,27.900813 +42561,2023-06-19T10:00:00,BMFBOVESPA:ITUB4,28.280615 +42562,2023-06-20T10:00:00,BMFBOVESPA:ITUB4,28.227973 +42563,2023-06-21T10:00:00,BMFBOVESPA:ITUB4,28.502795 +42564,2023-06-22T10:00:00,BMFBOVESPA:ITUB4,28.227973 +42565,2023-06-23T10:00:00,BMFBOVESPA:ITUB4,28.139638 +42566,2023-06-26T10:00:00,BMFBOVESPA:ITUB4,28.100377 +42567,2023-06-27T10:00:00,BMFBOVESPA:ITUB4,27.786297 +42568,2023-06-28T10:00:00,BMFBOVESPA:ITUB4,27.629258 +42569,2023-06-29T10:00:00,BMFBOVESPA:ITUB4,27.962968 +42570,2023-06-30T10:00:00,BMFBOVESPA:ITUB4,27.894263 +42571,2023-07-03T10:00:00,BMFBOVESPA:ITUB4,28.439289 +42572,2023-07-04T10:00:00,BMFBOVESPA:ITUB4,28.262527 +42573,2023-07-05T10:00:00,BMFBOVESPA:ITUB4,28.508032 +42574,2023-07-06T10:00:00,BMFBOVESPA:ITUB4,28.085763 +42575,2023-07-07T10:00:00,BMFBOVESPA:ITUB4,28.616052 +42576,2023-07-10T10:00:00,BMFBOVESPA:ITUB4,28.42947 +42577,2023-07-11T10:00:00,BMFBOVESPA:ITUB4,27.92864 +42578,2023-07-12T10:00:00,BMFBOVESPA:ITUB4,27.761696 +42579,2023-07-13T10:00:00,BMFBOVESPA:ITUB4,28.066122 +42580,2023-07-14T10:00:00,BMFBOVESPA:ITUB4,27.771517 +42581,2023-07-17T10:00:00,BMFBOVESPA:ITUB4,28.311627 +42582,2023-07-18T10:00:00,BMFBOVESPA:ITUB4,27.761696 +42583,2023-07-19T10:00:00,BMFBOVESPA:ITUB4,27.467089 +42584,2023-07-20T10:00:00,BMFBOVESPA:ITUB4,27.97774 +42585,2023-07-21T10:00:00,BMFBOVESPA:ITUB4,28.47857 +42586,2023-07-24T10:00:00,BMFBOVESPA:ITUB4,28.026842 +42587,2023-07-25T10:00:00,BMFBOVESPA:ITUB4,28.085763 +42588,2023-07-26T10:00:00,BMFBOVESPA:ITUB4,28.242886 +42589,2023-07-27T10:00:00,BMFBOVESPA:ITUB4,27.614394 +42590,2023-07-28T10:00:00,BMFBOVESPA:ITUB4,28.026842 +42591,2023-07-31T10:00:00,BMFBOVESPA:ITUB4,28.125042 +42592,2023-08-01T10:00:00,BMFBOVESPA:ITUB4,28.208565 +42593,2023-08-02T10:00:00,BMFBOVESPA:ITUB4,28.120139 +42594,2023-08-03T10:00:00,BMFBOVESPA:ITUB4,27.90398 +42595,2023-08-04T10:00:00,BMFBOVESPA:ITUB4,27.393061 +42596,2023-08-07T10:00:00,BMFBOVESPA:ITUB4,27.176905 +42597,2023-08-08T10:00:00,BMFBOVESPA:ITUB4,27.117953 +42598,2023-08-09T10:00:00,BMFBOVESPA:ITUB4,27.019699 +42599,2023-08-10T10:00:00,BMFBOVESPA:ITUB4,27.108127 +42600,2023-08-11T10:00:00,BMFBOVESPA:ITUB4,27.157253 +42601,2023-08-14T10:00:00,BMFBOVESPA:ITUB4,26.76424 +42602,2023-08-15T10:00:00,BMFBOVESPA:ITUB4,26.61686 +42603,2023-08-16T10:00:00,BMFBOVESPA:ITUB4,26.597209 +42604,2023-08-17T10:00:00,BMFBOVESPA:ITUB4,26.282798 +42605,2023-08-18T10:00:00,BMFBOVESPA:ITUB4,26.48913 +42606,2023-08-21T10:00:00,BMFBOVESPA:ITUB4,26.381052 +42607,2023-08-22T10:00:00,BMFBOVESPA:ITUB4,26.793716 +42608,2023-08-23T10:00:00,BMFBOVESPA:ITUB4,27.127779 +42609,2023-08-24T10:00:00,BMFBOVESPA:ITUB4,26.813368 +42610,2023-08-25T10:00:00,BMFBOVESPA:ITUB4,26.390878 +42611,2023-08-28T10:00:00,BMFBOVESPA:ITUB4,27.284984 +42612,2023-08-29T10:00:00,BMFBOVESPA:ITUB4,27.717298 +42613,2023-08-30T10:00:00,BMFBOVESPA:ITUB4,27.18673 +42614,2023-08-31T10:00:00,BMFBOVESPA:ITUB4,26.950922 +42615,2023-09-01T10:00:00,BMFBOVESPA:ITUB4,27.181948 +42616,2023-09-04T10:00:00,BMFBOVESPA:ITUB4,26.93618 +42617,2023-09-05T10:00:00,BMFBOVESPA:ITUB4,26.53312 +42618,2023-09-06T10:00:00,BMFBOVESPA:ITUB4,26.277521 +42619,2023-09-08T10:00:00,BMFBOVESPA:ITUB4,26.316844 +42620,2023-09-11T10:00:00,BMFBOVESPA:ITUB4,26.985334 +42621,2023-09-12T10:00:00,BMFBOVESPA:ITUB4,27.142626 +42622,2023-09-13T10:00:00,BMFBOVESPA:ITUB4,27.280255 +42623,2023-09-14T10:00:00,BMFBOVESPA:ITUB4,27.172116 +42624,2023-09-15T10:00:00,BMFBOVESPA:ITUB4,27.113133 +42625,2023-09-18T10:00:00,BMFBOVESPA:ITUB4,27.044318 +42626,2023-09-19T10:00:00,BMFBOVESPA:ITUB4,26.924279 +42627,2023-09-20T10:00:00,BMFBOVESPA:ITUB4,27.380288 +42628,2023-09-21T10:00:00,BMFBOVESPA:ITUB4,26.755755 +42629,2023-09-22T10:00:00,BMFBOVESPA:ITUB4,26.686362 +42630,2023-09-25T10:00:00,BMFBOVESPA:ITUB4,26.765668 +42631,2023-09-26T10:00:00,BMFBOVESPA:ITUB4,26.36914 +42632,2023-09-27T10:00:00,BMFBOVESPA:ITUB4,26.319573 +42633,2023-09-28T10:00:00,BMFBOVESPA:ITUB4,27.013498 +42634,2023-09-29T10:00:00,BMFBOVESPA:ITUB4,26.973844 +42635,2023-10-02T10:00:00,BMFBOVESPA:ITUB4,26.720913 +42636,2023-10-03T10:00:00,BMFBOVESPA:ITUB4,26.383677 +42637,2023-10-04T10:00:00,BMFBOVESPA:ITUB4,26.988715 +42638,2023-10-05T10:00:00,BMFBOVESPA:ITUB4,27.415218 +42639,2023-10-06T10:00:00,BMFBOVESPA:ITUB4,27.673105 +42640,2023-10-09T10:00:00,BMFBOVESPA:ITUB4,27.435057 +42641,2023-10-10T10:00:00,BMFBOVESPA:ITUB4,27.4053 +42642,2023-10-11T10:00:00,BMFBOVESPA:ITUB4,27.752454 +42643,2023-10-13T10:00:00,BMFBOVESPA:ITUB4,27.464814 +42644,2023-10-16T10:00:00,BMFBOVESPA:ITUB4,27.504487 +42645,2023-10-17T10:00:00,BMFBOVESPA:ITUB4,27.097822 +42646,2023-10-18T10:00:00,BMFBOVESPA:ITUB4,26.532457 +42647,2023-10-19T10:00:00,BMFBOVESPA:ITUB4,26.839935 +42648,2023-10-20T10:00:00,BMFBOVESPA:ITUB4,26.740748 +42649,2023-10-23T10:00:00,BMFBOVESPA:ITUB4,26.770505 +42650,2023-10-24T10:00:00,BMFBOVESPA:ITUB4,26.770505 +42651,2023-10-25T10:00:00,BMFBOVESPA:ITUB4,26.8201 +42652,2023-10-26T10:00:00,BMFBOVESPA:ITUB4,27.484649 +42653,2023-10-27T10:00:00,BMFBOVESPA:ITUB4,27.077983 +42654,2023-10-30T10:00:00,BMFBOVESPA:ITUB4,26.859773 +42655,2023-10-31T10:00:00,BMFBOVESPA:ITUB4,26.601888 +42656,2023-11-01T10:00:00,BMFBOVESPA:ITUB4,26.974039 +42657,2023-11-03T10:00:00,BMFBOVESPA:ITUB4,27.718355 +42658,2023-11-06T10:00:00,BMFBOVESPA:ITUB4,27.976386 +42659,2023-11-07T10:00:00,BMFBOVESPA:ITUB4,28.760399 +42660,2023-11-08T10:00:00,BMFBOVESPA:ITUB4,28.889415 +42661,2023-11-09T10:00:00,BMFBOVESPA:ITUB4,29.018429 +42662,2023-11-10T10:00:00,BMFBOVESPA:ITUB4,29.365777 +42663,2023-11-13T10:00:00,BMFBOVESPA:ITUB4,29.167291 +42664,2023-11-14T10:00:00,BMFBOVESPA:ITUB4,29.603958 +42665,2023-11-16T10:00:00,BMFBOVESPA:ITUB4,30.08032 +42666,2023-11-17T10:00:00,BMFBOVESPA:ITUB4,30.219261 +42667,2023-11-20T10:00:00,BMFBOVESPA:ITUB4,30.516986 +42668,2023-11-21T10:00:00,BMFBOVESPA:ITUB4,30.467366 +42669,2023-11-22T10:00:00,BMFBOVESPA:ITUB4,30.655925 +42670,2023-11-23T10:00:00,BMFBOVESPA:ITUB4,30.616229 +42671,2023-11-24T10:00:00,BMFBOVESPA:ITUB4,30.447517 +42672,2023-11-27T10:00:00,BMFBOVESPA:ITUB4,30.368123 +42673,2023-11-28T10:00:00,BMFBOVESPA:ITUB4,30.66585 +42674,2023-11-29T10:00:00,BMFBOVESPA:ITUB4,30.874259 +42675,2023-11-30T10:00:00,BMFBOVESPA:ITUB4,31.350621 +42676,2023-12-01T10:00:00,BMFBOVESPA:ITUB4,31.276159 +42677,2023-12-04T10:00:00,BMFBOVESPA:ITUB4,31.315876 +42678,2023-12-05T10:00:00,BMFBOVESPA:ITUB4,31.574027 +42679,2023-12-06T10:00:00,BMFBOVESPA:ITUB4,31.296017 +42680,2023-12-07T10:00:00,BMFBOVESPA:ITUB4,31.606025 +42681,2023-12-08T10:00:00,BMFBOVESPA:ITUB4,32.005847 +42682,2023-12-11T10:00:00,BMFBOVESPA:ITUB4,31.785943 +42683,2023-12-12T10:00:00,BMFBOVESPA:ITUB4,31.626014 +42684,2023-12-13T10:00:00,BMFBOVESPA:ITUB4,32.585589 +42685,2023-12-14T10:00:00,BMFBOVESPA:ITUB4,32.85547 +42686,2023-12-15T10:00:00,BMFBOVESPA:ITUB4,32.715533 +42687,2023-12-18T10:00:00,BMFBOVESPA:ITUB4,32.875462 +42688,2023-12-19T10:00:00,BMFBOVESPA:ITUB4,32.895454 +42689,2023-12-20T10:00:00,BMFBOVESPA:ITUB4,32.555604 +42690,2023-12-21T10:00:00,BMFBOVESPA:ITUB4,32.775508 +42691,2023-12-22T10:00:00,BMFBOVESPA:ITUB4,33.295278 +42692,2023-12-26T10:00:00,BMFBOVESPA:ITUB4,33.635129 +42693,2023-12-27T10:00:00,BMFBOVESPA:ITUB4,33.865026 +42694,2023-12-28T10:00:00,BMFBOVESPA:ITUB4,33.954986 +42695,2024-01-02T10:00:00,BMFBOVESPA:ITUB4,33.52 +42696,2024-01-03T10:00:00,BMFBOVESPA:ITUB4,33.150002 +42697,2024-01-04T10:00:00,BMFBOVESPA:ITUB4,32.93 +42698,2024-01-05T10:00:00,BMFBOVESPA:ITUB4,33.700001 +42699,2024-01-08T10:00:00,BMFBOVESPA:ITUB4,33.34 +42700,2024-01-09T10:00:00,BMFBOVESPA:ITUB4,33.32 +42701,2024-01-10T10:00:00,BMFBOVESPA:ITUB4,33.290001 +42702,2024-01-11T10:00:00,BMFBOVESPA:ITUB4,33.349998 +42703,2024-01-12T10:00:00,BMFBOVESPA:ITUB4,33.389999 +42704,2024-01-15T10:00:00,BMFBOVESPA:ITUB4,33.450001 +42705,2024-01-16T10:00:00,BMFBOVESPA:ITUB4,32.98 +42706,2024-01-17T10:00:00,BMFBOVESPA:ITUB4,33.0 +42707,2024-01-18T10:00:00,BMFBOVESPA:ITUB4,32.860001 +42708,2024-01-19T10:00:00,BMFBOVESPA:ITUB4,32.939999 +42709,2024-01-22T10:00:00,BMFBOVESPA:ITUB4,32.400002 +42710,2024-01-23T10:00:00,BMFBOVESPA:ITUB4,32.549999 +42711,2024-01-24T10:00:00,BMFBOVESPA:ITUB4,32.400002 +42712,2024-01-25T10:00:00,BMFBOVESPA:ITUB4,32.330002 +42713,2024-01-26T10:00:00,BMFBOVESPA:ITUB4,32.810001 +42714,2003-11-14T09:00:00,BMFBOVESPA:EGIE3,0.85855 +42715,2003-11-17T09:00:00,BMFBOVESPA:EGIE3,0.85855 +42716,2003-11-18T09:00:00,BMFBOVESPA:EGIE3,0.86703 +42717,2003-11-19T09:00:00,BMFBOVESPA:EGIE3,0.879749 +42718,2003-11-20T09:00:00,BMFBOVESPA:EGIE3,0.86067 +42719,2003-11-21T09:00:00,BMFBOVESPA:EGIE3,0.86703 +42720,2003-11-24T09:00:00,BMFBOVESPA:EGIE3,0.881869 +42721,2003-11-25T09:00:00,BMFBOVESPA:EGIE3,0.873389 +42722,2003-11-26T09:00:00,BMFBOVESPA:EGIE3,0.881869 +42723,2003-11-27T09:00:00,BMFBOVESPA:EGIE3,0.896708 +42724,2003-11-28T09:00:00,BMFBOVESPA:EGIE3,0.892468 +42725,2003-12-01T09:00:00,BMFBOVESPA:EGIE3,0.888228 +42726,2003-12-02T09:00:00,BMFBOVESPA:EGIE3,0.888228 +42727,2003-12-03T09:00:00,BMFBOVESPA:EGIE3,0.911547 +42728,2003-12-04T09:00:00,BMFBOVESPA:EGIE3,0.913667 +42729,2003-12-05T09:00:00,BMFBOVESPA:EGIE3,0.922146 +42730,2003-12-08T09:00:00,BMFBOVESPA:EGIE3,0.915787 +42731,2003-12-09T09:00:00,BMFBOVESPA:EGIE3,0.926386 +42732,2003-12-10T09:00:00,BMFBOVESPA:EGIE3,0.939105 +42733,2003-12-11T09:00:00,BMFBOVESPA:EGIE3,0.949705 +42734,2003-12-12T09:00:00,BMFBOVESPA:EGIE3,0.934866 +42735,2003-12-15T09:00:00,BMFBOVESPA:EGIE3,0.958184 +42736,2003-12-16T09:00:00,BMFBOVESPA:EGIE3,0.977263 +42737,2003-12-17T09:00:00,BMFBOVESPA:EGIE3,1.004821 +42738,2003-12-18T09:00:00,BMFBOVESPA:EGIE3,0.975143 +42739,2003-12-19T09:00:00,BMFBOVESPA:EGIE3,0.966664 +42740,2003-12-22T09:00:00,BMFBOVESPA:EGIE3,0.953944 +42741,2003-12-23T09:00:00,BMFBOVESPA:EGIE3,0.943345 +42742,2003-12-26T09:00:00,BMFBOVESPA:EGIE3,0.970903 +42743,2003-12-29T09:00:00,BMFBOVESPA:EGIE3,1.045099 +42744,2003-12-30T09:00:00,BMFBOVESPA:EGIE3,1.0345 +42745,2004-01-02T09:00:00,BMFBOVESPA:EGIE3,1.136254 +42746,2004-01-05T09:00:00,BMFBOVESPA:EGIE3,1.168052 +42747,2004-01-06T09:00:00,BMFBOVESPA:EGIE3,1.123535 +42748,2004-01-07T09:00:00,BMFBOVESPA:EGIE3,1.178651 +42749,2004-01-08T09:00:00,BMFBOVESPA:EGIE3,1.354601 +42750,2004-01-09T09:00:00,BMFBOVESPA:EGIE3,1.354601 +42751,2004-01-12T09:00:00,BMFBOVESPA:EGIE3,1.840053 +42752,2004-01-13T09:00:00,BMFBOVESPA:EGIE3,2.032962 +42753,2004-01-14T09:00:00,BMFBOVESPA:EGIE3,1.988444 +42754,2004-01-15T09:00:00,BMFBOVESPA:EGIE3,1.846413 +42755,2004-01-16T09:00:00,BMFBOVESPA:EGIE3,1.742539 +42756,2004-01-19T09:00:00,BMFBOVESPA:EGIE3,1.801895 +42757,2004-01-20T09:00:00,BMFBOVESPA:EGIE3,1.664103 +42758,2004-01-21T09:00:00,BMFBOVESPA:EGIE3,1.806135 +42759,2004-01-22T09:00:00,BMFBOVESPA:EGIE3,1.767977 +42760,2004-01-23T09:00:00,BMFBOVESPA:EGIE3,1.820974 +42761,2004-01-26T09:00:00,BMFBOVESPA:EGIE3,1.806135 +42762,2004-01-27T09:00:00,BMFBOVESPA:EGIE3,1.806135 +42763,2004-01-28T09:00:00,BMFBOVESPA:EGIE3,1.767977 +42764,2004-01-29T09:00:00,BMFBOVESPA:EGIE3,1.600507 +42765,2004-01-30T09:00:00,BMFBOVESPA:EGIE3,1.615346 +42766,2004-02-02T09:00:00,BMFBOVESPA:EGIE3,1.575068 +42767,2004-02-03T09:00:00,BMFBOVESPA:EGIE3,1.54751 +42768,2004-02-04T09:00:00,BMFBOVESPA:EGIE3,1.445756 +42769,2004-02-05T09:00:00,BMFBOVESPA:EGIE3,1.291005 +42770,2004-02-06T09:00:00,BMFBOVESPA:EGIE3,1.316443 +42771,2004-02-09T09:00:00,BMFBOVESPA:EGIE3,1.233768 +42772,2004-02-10T09:00:00,BMFBOVESPA:EGIE3,1.189251 +42773,2004-02-11T09:00:00,BMFBOVESPA:EGIE3,1.19985 +42774,2004-02-12T09:00:00,BMFBOVESPA:EGIE3,1.246487 +42775,2004-02-13T09:00:00,BMFBOVESPA:EGIE3,1.182891 +42776,2004-02-16T10:00:00,BMFBOVESPA:EGIE3,1.187131 +42777,2004-02-17T10:00:00,BMFBOVESPA:EGIE3,1.168052 +42778,2004-02-18T10:00:00,BMFBOVESPA:EGIE3,1.142613 +42779,2004-02-19T10:00:00,BMFBOVESPA:EGIE3,1.180771 +42780,2004-02-20T10:00:00,BMFBOVESPA:EGIE3,1.148973 +42781,2004-02-25T10:00:00,BMFBOVESPA:EGIE3,1.174412 +42782,2004-02-26T10:00:00,BMFBOVESPA:EGIE3,1.157453 +42783,2004-02-27T10:00:00,BMFBOVESPA:EGIE3,1.136254 +42784,2004-03-01T10:00:00,BMFBOVESPA:EGIE3,1.165932 +42785,2004-03-02T10:00:00,BMFBOVESPA:EGIE3,1.174412 +42786,2004-03-03T10:00:00,BMFBOVESPA:EGIE3,1.240128 +42787,2004-03-04T10:00:00,BMFBOVESPA:EGIE3,1.178651 +42788,2004-03-05T10:00:00,BMFBOVESPA:EGIE3,1.20197 +42789,2004-03-08T10:00:00,BMFBOVESPA:EGIE3,1.259207 +42790,2004-03-09T10:00:00,BMFBOVESPA:EGIE3,1.240128 +42791,2004-03-10T10:00:00,BMFBOVESPA:EGIE3,1.146853 +42792,2004-03-11T10:00:00,BMFBOVESPA:EGIE3,1.100216 +42793,2004-03-12T10:00:00,BMFBOVESPA:EGIE3,1.159572 +42794,2004-03-15T10:00:00,BMFBOVESPA:EGIE3,1.172292 +42795,2004-03-16T10:00:00,BMFBOVESPA:EGIE3,1.20621 +42796,2004-03-17T10:00:00,BMFBOVESPA:EGIE3,1.229528 +42797,2004-03-18T10:00:00,BMFBOVESPA:EGIE3,1.265566 +42798,2004-03-19T10:00:00,BMFBOVESPA:EGIE3,1.265566 +42799,2004-03-22T10:00:00,BMFBOVESPA:EGIE3,1.218929 +42800,2004-03-23T10:00:00,BMFBOVESPA:EGIE3,1.123535 +42801,2004-03-24T10:00:00,BMFBOVESPA:EGIE3,1.174412 +42802,2004-03-25T10:00:00,BMFBOVESPA:EGIE3,1.127774 +42803,2004-03-26T10:00:00,BMFBOVESPA:EGIE3,1.180771 +42804,2004-03-29T10:00:00,BMFBOVESPA:EGIE3,1.140494 +42805,2004-03-30T10:00:00,BMFBOVESPA:EGIE3,1.212569 +42806,2004-03-31T10:00:00,BMFBOVESPA:EGIE3,1.225289 +42807,2004-04-01T10:00:00,BMFBOVESPA:EGIE3,1.235888 +42808,2004-04-02T10:00:00,BMFBOVESPA:EGIE3,1.240128 +42809,2004-04-05T10:00:00,BMFBOVESPA:EGIE3,1.240128 +42810,2004-04-06T10:00:00,BMFBOVESPA:EGIE3,1.229528 +42811,2004-04-07T10:00:00,BMFBOVESPA:EGIE3,1.187131 +42812,2004-04-08T10:00:00,BMFBOVESPA:EGIE3,1.20621 +42813,2004-04-12T10:00:00,BMFBOVESPA:EGIE3,1.189251 +42814,2004-04-13T10:00:00,BMFBOVESPA:EGIE3,1.227409 +42815,2004-04-14T10:00:00,BMFBOVESPA:EGIE3,1.20621 +42816,2004-04-15T10:00:00,BMFBOVESPA:EGIE3,1.20409 +42817,2004-04-16T10:00:00,BMFBOVESPA:EGIE3,1.20409 +42818,2004-04-19T10:00:00,BMFBOVESPA:EGIE3,1.178651 +42819,2004-04-20T10:00:00,BMFBOVESPA:EGIE3,1.134134 +42820,2004-04-22T10:00:00,BMFBOVESPA:EGIE3,1.146853 +42821,2004-04-23T10:00:00,BMFBOVESPA:EGIE3,1.134134 +42822,2004-04-26T10:00:00,BMFBOVESPA:EGIE3,1.180771 +42823,2004-04-27T10:00:00,BMFBOVESPA:EGIE3,1.193491 +42824,2004-04-28T10:00:00,BMFBOVESPA:EGIE3,1.193491 +42825,2004-04-29T10:00:00,BMFBOVESPA:EGIE3,1.187131 +42826,2004-04-30T10:00:00,BMFBOVESPA:EGIE3,1.221049 +42827,2004-05-03T10:00:00,BMFBOVESPA:EGIE3,1.146853 +42828,2004-05-04T10:00:00,BMFBOVESPA:EGIE3,1.146853 +42829,2004-05-05T10:00:00,BMFBOVESPA:EGIE3,1.146853 +42830,2004-05-06T10:00:00,BMFBOVESPA:EGIE3,1.134134 +42831,2004-05-07T10:00:00,BMFBOVESPA:EGIE3,1.140494 +42832,2004-05-10T10:00:00,BMFBOVESPA:EGIE3,1.146853 +42833,2004-05-11T10:00:00,BMFBOVESPA:EGIE3,1.163812 +42834,2004-05-12T10:00:00,BMFBOVESPA:EGIE3,1.134134 +42835,2004-05-13T10:00:00,BMFBOVESPA:EGIE3,1.174412 +42836,2004-05-14T10:00:00,BMFBOVESPA:EGIE3,1.20197 +42837,2004-05-17T10:00:00,BMFBOVESPA:EGIE3,1.146853 +42838,2004-05-18T10:00:00,BMFBOVESPA:EGIE3,1.180771 +42839,2004-05-19T10:00:00,BMFBOVESPA:EGIE3,1.159572 +42840,2004-05-20T10:00:00,BMFBOVESPA:EGIE3,1.104456 +42841,2004-05-21T10:00:00,BMFBOVESPA:EGIE3,1.155333 +42842,2004-05-24T10:00:00,BMFBOVESPA:EGIE3,1.189251 +42843,2004-05-25T10:00:00,BMFBOVESPA:EGIE3,1.155333 +42844,2004-05-26T10:00:00,BMFBOVESPA:EGIE3,1.19561 +42845,2004-05-27T10:00:00,BMFBOVESPA:EGIE3,1.20409 +42846,2004-05-28T10:00:00,BMFBOVESPA:EGIE3,1.180771 +42847,2004-05-31T10:00:00,BMFBOVESPA:EGIE3,1.157453 +42848,2004-06-01T10:00:00,BMFBOVESPA:EGIE3,1.146853 +42849,2004-06-02T10:00:00,BMFBOVESPA:EGIE3,1.193491 +42850,2004-06-03T10:00:00,BMFBOVESPA:EGIE3,1.193491 +42851,2004-06-04T10:00:00,BMFBOVESPA:EGIE3,1.193491 +42852,2004-06-07T10:00:00,BMFBOVESPA:EGIE3,1.193491 +42853,2004-06-08T10:00:00,BMFBOVESPA:EGIE3,1.193491 +42854,2004-06-09T10:00:00,BMFBOVESPA:EGIE3,1.20833 +42855,2004-06-11T10:00:00,BMFBOVESPA:EGIE3,1.193491 +42856,2004-06-14T10:00:00,BMFBOVESPA:EGIE3,1.19773 +42857,2004-06-15T10:00:00,BMFBOVESPA:EGIE3,1.227409 +42858,2004-06-16T10:00:00,BMFBOVESPA:EGIE3,1.310084 +42859,2004-06-17T10:00:00,BMFBOVESPA:EGIE3,1.231648 +42860,2004-06-18T10:00:00,BMFBOVESPA:EGIE3,1.295245 +42861,2004-06-21T10:00:00,BMFBOVESPA:EGIE3,1.295245 +42862,2004-06-22T10:00:00,BMFBOVESPA:EGIE3,1.299484 +42863,2004-06-23T10:00:00,BMFBOVESPA:EGIE3,1.36944 +42864,2004-06-24T10:00:00,BMFBOVESPA:EGIE3,1.390639 +42865,2004-06-25T10:00:00,BMFBOVESPA:EGIE3,1.341882 +42866,2004-06-28T10:00:00,BMFBOVESPA:EGIE3,1.299484 +42867,2004-06-29T10:00:00,BMFBOVESPA:EGIE3,1.36944 +42868,2004-06-30T10:00:00,BMFBOVESPA:EGIE3,1.38004 +42869,2004-07-01T10:00:00,BMFBOVESPA:EGIE3,1.335522 +42870,2004-07-02T10:00:00,BMFBOVESPA:EGIE3,1.322803 +42871,2004-07-05T10:00:00,BMFBOVESPA:EGIE3,1.297364 +42872,2004-07-06T10:00:00,BMFBOVESPA:EGIE3,1.231648 +42873,2004-07-07T10:00:00,BMFBOVESPA:EGIE3,1.212569 +42874,2004-07-08T10:00:00,BMFBOVESPA:EGIE3,1.191371 +42875,2004-07-12T10:00:00,BMFBOVESPA:EGIE3,1.225289 +42876,2004-07-13T10:00:00,BMFBOVESPA:EGIE3,1.225289 +42877,2004-07-14T10:00:00,BMFBOVESPA:EGIE3,1.212569 +42878,2004-07-15T10:00:00,BMFBOVESPA:EGIE3,1.254967 +42879,2004-07-16T10:00:00,BMFBOVESPA:EGIE3,1.257087 +42880,2004-07-19T10:00:00,BMFBOVESPA:EGIE3,1.276166 +42881,2004-07-20T10:00:00,BMFBOVESPA:EGIE3,1.295245 +42882,2004-07-21T10:00:00,BMFBOVESPA:EGIE3,1.227409 +42883,2004-07-22T10:00:00,BMFBOVESPA:EGIE3,1.305844 +42884,2004-07-23T10:00:00,BMFBOVESPA:EGIE3,1.246487 +42885,2004-07-26T10:00:00,BMFBOVESPA:EGIE3,1.214689 +42886,2004-07-27T10:00:00,BMFBOVESPA:EGIE3,1.20621 +42887,2004-07-28T10:00:00,BMFBOVESPA:EGIE3,1.233768 +42888,2004-07-29T10:00:00,BMFBOVESPA:EGIE3,1.223169 +42889,2004-07-30T10:00:00,BMFBOVESPA:EGIE3,1.227409 +42890,2004-08-02T10:00:00,BMFBOVESPA:EGIE3,1.227409 +42891,2004-08-03T10:00:00,BMFBOVESPA:EGIE3,1.20833 +42892,2004-08-04T10:00:00,BMFBOVESPA:EGIE3,1.191371 +42893,2004-08-05T10:00:00,BMFBOVESPA:EGIE3,1.095976 +42894,2004-08-06T10:00:00,BMFBOVESPA:EGIE3,1.174412 +42895,2004-08-09T10:00:00,BMFBOVESPA:EGIE3,1.212569 +42896,2004-08-10T10:00:00,BMFBOVESPA:EGIE3,1.221049 +42897,2004-08-11T10:00:00,BMFBOVESPA:EGIE3,1.20621 +42898,2004-08-12T10:00:00,BMFBOVESPA:EGIE3,1.20197 +42899,2004-08-13T10:00:00,BMFBOVESPA:EGIE3,1.20197 +42900,2004-08-16T10:00:00,BMFBOVESPA:EGIE3,1.20409 +42901,2004-08-17T10:00:00,BMFBOVESPA:EGIE3,1.218929 +42902,2004-08-18T10:00:00,BMFBOVESPA:EGIE3,1.240128 +42903,2004-08-19T10:00:00,BMFBOVESPA:EGIE3,1.261327 +42904,2004-08-20T10:00:00,BMFBOVESPA:EGIE3,1.278286 +42905,2004-08-23T10:00:00,BMFBOVESPA:EGIE3,1.280405 +42906,2004-08-24T10:00:00,BMFBOVESPA:EGIE3,1.257087 +42907,2004-08-25T10:00:00,BMFBOVESPA:EGIE3,1.293125 +42908,2004-08-26T10:00:00,BMFBOVESPA:EGIE3,1.231648 +42909,2004-08-27T10:00:00,BMFBOVESPA:EGIE3,1.214689 +42910,2004-08-30T10:00:00,BMFBOVESPA:EGIE3,1.231648 +42911,2004-08-31T10:00:00,BMFBOVESPA:EGIE3,1.19985 +42912,2004-09-01T10:00:00,BMFBOVESPA:EGIE3,1.214689 +42913,2004-09-02T10:00:00,BMFBOVESPA:EGIE3,1.216809 +42914,2004-09-03T10:00:00,BMFBOVESPA:EGIE3,1.193491 +42915,2004-09-06T10:00:00,BMFBOVESPA:EGIE3,1.214689 +42916,2004-09-08T10:00:00,BMFBOVESPA:EGIE3,1.216809 +42917,2004-09-09T10:00:00,BMFBOVESPA:EGIE3,1.214689 +42918,2004-09-10T10:00:00,BMFBOVESPA:EGIE3,1.214689 +42919,2004-09-13T10:00:00,BMFBOVESPA:EGIE3,1.231648 +42920,2004-09-14T10:00:00,BMFBOVESPA:EGIE3,1.248607 +42921,2004-09-15T10:00:00,BMFBOVESPA:EGIE3,1.227409 +42922,2004-09-16T10:00:00,BMFBOVESPA:EGIE3,1.252847 +42923,2004-09-17T10:00:00,BMFBOVESPA:EGIE3,1.252847 +42924,2004-09-20T10:00:00,BMFBOVESPA:EGIE3,1.252847 +42925,2004-09-21T10:00:00,BMFBOVESPA:EGIE3,1.227409 +42926,2004-09-22T10:00:00,BMFBOVESPA:EGIE3,1.19773 +42927,2004-09-23T10:00:00,BMFBOVESPA:EGIE3,1.214689 +42928,2004-09-24T10:00:00,BMFBOVESPA:EGIE3,1.233768 +42929,2004-09-27T10:00:00,BMFBOVESPA:EGIE3,1.214689 +42930,2004-09-28T10:00:00,BMFBOVESPA:EGIE3,1.233768 +42931,2004-09-29T10:00:00,BMFBOVESPA:EGIE3,1.216809 +42932,2004-09-30T10:00:00,BMFBOVESPA:EGIE3,1.225289 +42933,2004-10-01T10:00:00,BMFBOVESPA:EGIE3,1.246487 +42934,2004-10-04T10:00:00,BMFBOVESPA:EGIE3,1.223169 +42935,2004-10-05T10:00:00,BMFBOVESPA:EGIE3,1.19773 +42936,2004-10-06T10:00:00,BMFBOVESPA:EGIE3,1.214689 +42937,2004-10-07T10:00:00,BMFBOVESPA:EGIE3,1.242248 +42938,2004-10-08T10:00:00,BMFBOVESPA:EGIE3,1.20833 +42939,2004-10-11T10:00:00,BMFBOVESPA:EGIE3,1.20621 +42940,2004-10-13T10:00:00,BMFBOVESPA:EGIE3,1.221049 +42941,2004-10-14T10:00:00,BMFBOVESPA:EGIE3,1.216809 +42942,2004-10-15T10:00:00,BMFBOVESPA:EGIE3,1.214689 +42943,2004-10-18T10:00:00,BMFBOVESPA:EGIE3,1.227409 +42944,2004-10-19T10:00:00,BMFBOVESPA:EGIE3,1.189251 +42945,2004-10-20T10:00:00,BMFBOVESPA:EGIE3,1.20833 +42946,2004-10-21T10:00:00,BMFBOVESPA:EGIE3,1.221049 +42947,2004-10-22T10:00:00,BMFBOVESPA:EGIE3,1.151093 +42948,2004-10-25T10:00:00,BMFBOVESPA:EGIE3,1.214689 +42949,2004-10-26T10:00:00,BMFBOVESPA:EGIE3,1.261327 +42950,2004-10-27T10:00:00,BMFBOVESPA:EGIE3,1.246487 +42951,2004-10-28T10:00:00,BMFBOVESPA:EGIE3,1.223169 +42952,2004-10-29T10:00:00,BMFBOVESPA:EGIE3,1.231648 +42953,2004-11-01T10:00:00,BMFBOVESPA:EGIE3,1.254967 +42954,2004-11-03T09:00:00,BMFBOVESPA:EGIE3,1.248607 +42955,2004-11-04T09:00:00,BMFBOVESPA:EGIE3,1.261327 +42956,2004-11-05T09:00:00,BMFBOVESPA:EGIE3,1.231648 +42957,2004-11-08T09:00:00,BMFBOVESPA:EGIE3,1.259207 +42958,2004-11-09T09:00:00,BMFBOVESPA:EGIE3,1.225289 +42959,2004-11-10T09:00:00,BMFBOVESPA:EGIE3,1.231648 +42960,2004-11-11T09:00:00,BMFBOVESPA:EGIE3,1.246487 +42961,2004-11-12T09:00:00,BMFBOVESPA:EGIE3,1.261327 +42962,2004-11-16T09:00:00,BMFBOVESPA:EGIE3,1.240128 +42963,2004-11-17T09:00:00,BMFBOVESPA:EGIE3,1.231648 +42964,2004-11-18T09:00:00,BMFBOVESPA:EGIE3,1.227409 +42965,2004-11-19T09:00:00,BMFBOVESPA:EGIE3,1.214689 +42966,2004-11-22T09:00:00,BMFBOVESPA:EGIE3,1.248607 +42967,2004-11-23T09:00:00,BMFBOVESPA:EGIE3,1.233768 +42968,2004-11-24T09:00:00,BMFBOVESPA:EGIE3,1.221049 +42969,2004-11-25T09:00:00,BMFBOVESPA:EGIE3,1.248607 +42970,2004-11-26T09:00:00,BMFBOVESPA:EGIE3,1.257087 +42971,2004-11-29T09:00:00,BMFBOVESPA:EGIE3,1.254967 +42972,2004-11-30T09:00:00,BMFBOVESPA:EGIE3,1.261327 +42973,2004-12-01T09:00:00,BMFBOVESPA:EGIE3,1.229528 +42974,2004-12-02T09:00:00,BMFBOVESPA:EGIE3,1.214689 +42975,2004-12-03T09:00:00,BMFBOVESPA:EGIE3,1.238008 +42976,2004-12-06T09:00:00,BMFBOVESPA:EGIE3,1.254967 +42977,2004-12-07T09:00:00,BMFBOVESPA:EGIE3,1.252847 +42978,2004-12-08T09:00:00,BMFBOVESPA:EGIE3,1.259207 +42979,2004-12-09T09:00:00,BMFBOVESPA:EGIE3,1.233768 +42980,2004-12-10T09:00:00,BMFBOVESPA:EGIE3,1.259207 +42981,2004-12-13T09:00:00,BMFBOVESPA:EGIE3,1.267686 +42982,2004-12-14T09:00:00,BMFBOVESPA:EGIE3,1.36732 +42983,2004-12-15T09:00:00,BMFBOVESPA:EGIE3,1.69918 +42984,2004-12-16T09:00:00,BMFBOVESPA:EGIE3,1.500603 +42985,2004-12-17T09:00:00,BMFBOVESPA:EGIE3,1.457729 +42986,2004-12-20T09:00:00,BMFBOVESPA:EGIE3,1.523169 +42987,2004-12-21T09:00:00,BMFBOVESPA:EGIE3,1.450959 +42988,2004-12-22T09:00:00,BMFBOVESPA:EGIE3,1.421624 +42989,2004-12-23T09:00:00,BMFBOVESPA:EGIE3,1.403572 +42990,2004-12-27T09:00:00,BMFBOVESPA:EGIE3,1.390033 +42991,2004-12-28T09:00:00,BMFBOVESPA:EGIE3,1.37875 +42992,2004-12-29T09:00:00,BMFBOVESPA:EGIE3,1.38552 +42993,2004-12-30T09:00:00,BMFBOVESPA:EGIE3,1.464499 +42994,2005-01-03T09:00:00,BMFBOVESPA:EGIE3,1.376493 +42995,2005-01-04T09:00:00,BMFBOVESPA:EGIE3,1.349415 +42996,2005-01-05T09:00:00,BMFBOVESPA:EGIE3,1.324593 +42997,2005-01-06T09:00:00,BMFBOVESPA:EGIE3,1.270436 +42998,2005-01-07T09:00:00,BMFBOVESPA:EGIE3,1.279462 +42999,2005-01-10T09:00:00,BMFBOVESPA:EGIE3,1.220792 +43000,2005-01-11T09:00:00,BMFBOVESPA:EGIE3,1.279462 +43001,2005-01-12T09:00:00,BMFBOVESPA:EGIE3,1.281718 +43002,2005-01-13T09:00:00,BMFBOVESPA:EGIE3,1.225305 +43003,2005-01-14T09:00:00,BMFBOVESPA:EGIE3,1.26141 +43004,2005-01-17T09:00:00,BMFBOVESPA:EGIE3,1.250127 +43005,2005-01-18T09:00:00,BMFBOVESPA:EGIE3,1.198226 +43006,2005-01-19T09:00:00,BMFBOVESPA:EGIE3,1.207252 +43007,2005-01-20T09:00:00,BMFBOVESPA:EGIE3,1.180174 +43008,2005-01-21T09:00:00,BMFBOVESPA:EGIE3,1.177917 +43009,2005-01-24T09:00:00,BMFBOVESPA:EGIE3,1.234331 +43010,2005-01-26T09:00:00,BMFBOVESPA:EGIE3,1.211765 +43011,2005-01-27T09:00:00,BMFBOVESPA:EGIE3,1.141813 +43012,2005-01-28T09:00:00,BMFBOVESPA:EGIE3,1.096682 +43013,2005-01-31T09:00:00,BMFBOVESPA:EGIE3,1.207252 +43014,2005-02-01T09:00:00,BMFBOVESPA:EGIE3,1.198226 +43015,2005-02-02T09:00:00,BMFBOVESPA:EGIE3,1.25464 +43016,2005-02-03T09:00:00,BMFBOVESPA:EGIE3,1.293001 +43017,2005-02-04T09:00:00,BMFBOVESPA:EGIE3,1.376493 +43018,2005-02-09T09:00:00,BMFBOVESPA:EGIE3,1.317823 +43019,2005-02-10T09:00:00,BMFBOVESPA:EGIE3,1.365211 +43020,2005-02-11T09:00:00,BMFBOVESPA:EGIE3,1.338132 +43021,2005-02-14T09:00:00,BMFBOVESPA:EGIE3,1.331363 +43022,2005-02-15T09:00:00,BMFBOVESPA:EGIE3,1.358441 +43023,2005-02-16T09:00:00,BMFBOVESPA:EGIE3,1.315567 +43024,2005-02-17T09:00:00,BMFBOVESPA:EGIE3,1.37198 +43025,2005-02-18T09:00:00,BMFBOVESPA:EGIE3,1.344902 +43026,2005-02-21T10:00:00,BMFBOVESPA:EGIE3,1.331363 +43027,2005-02-22T10:00:00,BMFBOVESPA:EGIE3,1.288488 +43028,2005-02-23T10:00:00,BMFBOVESPA:EGIE3,1.308797 +43029,2005-02-24T10:00:00,BMFBOVESPA:EGIE3,1.376493 +43030,2005-02-25T10:00:00,BMFBOVESPA:EGIE3,1.347158 +43031,2005-02-28T10:00:00,BMFBOVESPA:EGIE3,1.349415 +43032,2005-03-01T10:00:00,BMFBOVESPA:EGIE3,1.338132 +43033,2005-03-02T10:00:00,BMFBOVESPA:EGIE3,1.367467 +43034,2005-03-03T10:00:00,BMFBOVESPA:EGIE3,1.376493 +43035,2005-03-04T10:00:00,BMFBOVESPA:EGIE3,1.38552 +43036,2005-03-07T10:00:00,BMFBOVESPA:EGIE3,1.396802 +43037,2005-03-08T10:00:00,BMFBOVESPA:EGIE3,1.491577 +43038,2005-03-09T10:00:00,BMFBOVESPA:EGIE3,1.392289 +43039,2005-03-10T10:00:00,BMFBOVESPA:EGIE3,1.408085 +43040,2005-03-11T10:00:00,BMFBOVESPA:EGIE3,1.399059 +43041,2005-03-14T10:00:00,BMFBOVESPA:EGIE3,1.489321 +43042,2005-03-15T10:00:00,BMFBOVESPA:EGIE3,1.482551 +43043,2005-03-16T10:00:00,BMFBOVESPA:EGIE3,1.557017 +43044,2005-03-17T10:00:00,BMFBOVESPA:EGIE3,1.547991 +43045,2005-03-18T10:00:00,BMFBOVESPA:EGIE3,1.577326 +43046,2005-03-21T10:00:00,BMFBOVESPA:EGIE3,1.638253 +43047,2005-03-22T10:00:00,BMFBOVESPA:EGIE3,1.629227 +43048,2005-03-23T10:00:00,BMFBOVESPA:EGIE3,1.615687 +43049,2005-03-24T10:00:00,BMFBOVESPA:EGIE3,1.635996 +43050,2005-03-28T10:00:00,BMFBOVESPA:EGIE3,1.615687 +43051,2005-03-29T10:00:00,BMFBOVESPA:EGIE3,1.642766 +43052,2005-03-30T10:00:00,BMFBOVESPA:EGIE3,1.719488 +43053,2005-03-31T10:00:00,BMFBOVESPA:EGIE3,1.791698 +43054,2005-04-01T10:00:00,BMFBOVESPA:EGIE3,1.694667 +43055,2005-04-04T10:00:00,BMFBOVESPA:EGIE3,1.629227 +43056,2005-04-05T10:00:00,BMFBOVESPA:EGIE3,1.694667 +43057,2005-04-06T10:00:00,BMFBOVESPA:EGIE3,1.681127 +43058,2005-04-07T10:00:00,BMFBOVESPA:EGIE3,1.784928 +43059,2005-04-08T10:00:00,BMFBOVESPA:EGIE3,1.836394 +43060,2005-04-11T10:00:00,BMFBOVESPA:EGIE3,1.908788 +43061,2005-04-12T10:00:00,BMFBOVESPA:EGIE3,2.000487 +43062,2005-04-13T10:00:00,BMFBOVESPA:EGIE3,2.048749 +43063,2005-04-14T10:00:00,BMFBOVESPA:EGIE3,1.961877 +43064,2005-04-15T10:00:00,BMFBOVESPA:EGIE3,1.947398 +43065,2005-04-18T10:00:00,BMFBOVESPA:EGIE3,1.998073 +43066,2005-04-19T10:00:00,BMFBOVESPA:EGIE3,2.005313 +43067,2005-04-20T10:00:00,BMFBOVESPA:EGIE3,2.0029 +43068,2005-04-22T10:00:00,BMFBOVESPA:EGIE3,1.973942 +43069,2005-04-25T10:00:00,BMFBOVESPA:EGIE3,2.005313 +43070,2005-04-26T10:00:00,BMFBOVESPA:EGIE3,1.96429 +43071,2005-04-27T10:00:00,BMFBOVESPA:EGIE3,2.0029 +43072,2005-04-28T10:00:00,BMFBOVESPA:EGIE3,1.966703 +43073,2005-04-29T10:00:00,BMFBOVESPA:EGIE3,2.005313 +43074,2005-05-02T10:00:00,BMFBOVESPA:EGIE3,1.95705 +43075,2005-05-03T10:00:00,BMFBOVESPA:EGIE3,1.930506 +43076,2005-05-04T10:00:00,BMFBOVESPA:EGIE3,1.988421 +43077,2005-05-05T10:00:00,BMFBOVESPA:EGIE3,1.986008 +43078,2005-05-06T10:00:00,BMFBOVESPA:EGIE3,2.005313 +43079,2005-05-09T10:00:00,BMFBOVESPA:EGIE3,2.0029 +43080,2005-05-10T10:00:00,BMFBOVESPA:EGIE3,1.993247 +43081,2005-05-11T10:00:00,BMFBOVESPA:EGIE3,1.998073 +43082,2005-05-12T10:00:00,BMFBOVESPA:EGIE3,1.983595 +43083,2005-05-13T10:00:00,BMFBOVESPA:EGIE3,2.000487 +43084,2005-05-16T10:00:00,BMFBOVESPA:EGIE3,2.005313 +43085,2005-05-17T10:00:00,BMFBOVESPA:EGIE3,1.988421 +43086,2005-05-18T10:00:00,BMFBOVESPA:EGIE3,2.022205 +43087,2005-05-19T10:00:00,BMFBOVESPA:EGIE3,2.059634 +43088,2005-05-20T10:00:00,BMFBOVESPA:EGIE3,2.025143 +43089,2005-05-23T10:00:00,BMFBOVESPA:EGIE3,2.071952 +43090,2005-05-24T10:00:00,BMFBOVESPA:EGIE3,2.07688 +43091,2005-05-25T10:00:00,BMFBOVESPA:EGIE3,2.10398 +43092,2005-05-27T10:00:00,BMFBOVESPA:EGIE3,2.111371 +43093,2005-05-30T10:00:00,BMFBOVESPA:EGIE3,2.128617 +43094,2005-05-31T10:00:00,BMFBOVESPA:EGIE3,2.039925 +43095,2005-06-01T10:00:00,BMFBOVESPA:EGIE3,2.101517 +43096,2005-06-02T10:00:00,BMFBOVESPA:EGIE3,2.128617 +43097,2005-06-03T10:00:00,BMFBOVESPA:EGIE3,2.121226 +43098,2005-06-06T10:00:00,BMFBOVESPA:EGIE3,2.042388 +43099,2005-06-07T10:00:00,BMFBOVESPA:EGIE3,1.941378 +43100,2005-06-08T10:00:00,BMFBOVESPA:EGIE3,1.948769 +43101,2005-06-09T10:00:00,BMFBOVESPA:EGIE3,1.911813 +43102,2005-06-10T10:00:00,BMFBOVESPA:EGIE3,1.933987 +43103,2005-06-13T10:00:00,BMFBOVESPA:EGIE3,2.027606 +43104,2005-06-14T10:00:00,BMFBOVESPA:EGIE3,2.025143 +43105,2005-06-15T10:00:00,BMFBOVESPA:EGIE3,2.025143 +43106,2005-06-16T10:00:00,BMFBOVESPA:EGIE3,2.032534 +43107,2005-06-17T10:00:00,BMFBOVESPA:EGIE3,2.074416 +43108,2005-06-20T10:00:00,BMFBOVESPA:EGIE3,2.025143 +43109,2005-06-21T10:00:00,BMFBOVESPA:EGIE3,2.007897 +43110,2005-06-22T10:00:00,BMFBOVESPA:EGIE3,2.000506 +43111,2005-06-23T10:00:00,BMFBOVESPA:EGIE3,1.869931 +43112,2005-06-24T10:00:00,BMFBOVESPA:EGIE3,2.00297 +43113,2005-06-27T10:00:00,BMFBOVESPA:EGIE3,1.95616 +43114,2005-06-28T10:00:00,BMFBOVESPA:EGIE3,1.941378 +43115,2005-06-29T10:00:00,BMFBOVESPA:EGIE3,1.90935 +43116,2005-06-30T10:00:00,BMFBOVESPA:EGIE3,1.911813 +43117,2005-07-01T10:00:00,BMFBOVESPA:EGIE3,1.904422 +43118,2005-07-04T10:00:00,BMFBOVESPA:EGIE3,1.877322 +43119,2005-07-05T10:00:00,BMFBOVESPA:EGIE3,1.756602 +43120,2005-07-06T10:00:00,BMFBOVESPA:EGIE3,1.653127 +43121,2005-07-07T10:00:00,BMFBOVESPA:EGIE3,1.591535 +43122,2005-07-08T10:00:00,BMFBOVESPA:EGIE3,1.608781 +43123,2005-07-11T10:00:00,BMFBOVESPA:EGIE3,1.714719 +43124,2005-07-12T10:00:00,BMFBOVESPA:EGIE3,1.731965 +43125,2005-07-13T10:00:00,BMFBOVESPA:EGIE3,1.894568 +43126,2005-07-14T10:00:00,BMFBOVESPA:EGIE3,1.966014 +43127,2005-07-15T10:00:00,BMFBOVESPA:EGIE3,1.860076 +43128,2005-07-18T10:00:00,BMFBOVESPA:EGIE3,1.887177 +43129,2005-07-19T10:00:00,BMFBOVESPA:EGIE3,1.852685 +43130,2005-07-20T10:00:00,BMFBOVESPA:EGIE3,1.860076 +43131,2005-07-21T10:00:00,BMFBOVESPA:EGIE3,1.852685 +43132,2005-07-22T10:00:00,BMFBOVESPA:EGIE3,1.818194 +43133,2005-07-25T10:00:00,BMFBOVESPA:EGIE3,1.759065 +43134,2005-07-26T10:00:00,BMFBOVESPA:EGIE3,1.904422 +43135,2005-07-27T10:00:00,BMFBOVESPA:EGIE3,1.904422 +43136,2005-07-28T10:00:00,BMFBOVESPA:EGIE3,1.95616 +43137,2005-07-29T10:00:00,BMFBOVESPA:EGIE3,1.953696 +43138,2005-08-01T10:00:00,BMFBOVESPA:EGIE3,1.943841 +43139,2005-08-02T10:00:00,BMFBOVESPA:EGIE3,1.95616 +43140,2005-08-03T10:00:00,BMFBOVESPA:EGIE3,2.005433 +43141,2005-08-04T10:00:00,BMFBOVESPA:EGIE3,2.042388 +43142,2005-08-05T10:00:00,BMFBOVESPA:EGIE3,1.990651 +43143,2005-08-08T10:00:00,BMFBOVESPA:EGIE3,1.90935 +43144,2005-08-09T10:00:00,BMFBOVESPA:EGIE3,1.884713 +43145,2005-08-10T10:00:00,BMFBOVESPA:EGIE3,1.835439 +43146,2005-08-11T10:00:00,BMFBOVESPA:EGIE3,1.783702 +43147,2005-08-12T10:00:00,BMFBOVESPA:EGIE3,1.783702 +43148,2005-08-15T10:00:00,BMFBOVESPA:EGIE3,1.818194 +43149,2005-08-16T10:00:00,BMFBOVESPA:EGIE3,1.766457 +43150,2005-08-17T10:00:00,BMFBOVESPA:EGIE3,1.766457 +43151,2005-08-18T10:00:00,BMFBOVESPA:EGIE3,1.771384 +43152,2005-08-19T10:00:00,BMFBOVESPA:EGIE3,1.731965 +43153,2005-08-22T10:00:00,BMFBOVESPA:EGIE3,1.766457 +43154,2005-08-23T10:00:00,BMFBOVESPA:EGIE3,1.766457 +43155,2005-08-24T10:00:00,BMFBOVESPA:EGIE3,1.783702 +43156,2005-08-25T10:00:00,BMFBOVESPA:EGIE3,1.845294 +43157,2005-08-26T10:00:00,BMFBOVESPA:EGIE3,1.835439 +43158,2005-08-29T10:00:00,BMFBOVESPA:EGIE3,1.877322 +43159,2005-08-30T10:00:00,BMFBOVESPA:EGIE3,1.887177 +43160,2005-08-31T10:00:00,BMFBOVESPA:EGIE3,1.845294 +43161,2005-09-01T10:00:00,BMFBOVESPA:EGIE3,1.877322 +43162,2005-09-02T10:00:00,BMFBOVESPA:EGIE3,1.828048 +43163,2005-09-05T10:00:00,BMFBOVESPA:EGIE3,1.818194 +43164,2005-09-06T10:00:00,BMFBOVESPA:EGIE3,1.847758 +43165,2005-09-08T10:00:00,BMFBOVESPA:EGIE3,1.84283 +43166,2005-09-09T10:00:00,BMFBOVESPA:EGIE3,1.877322 +43167,2005-09-12T10:00:00,BMFBOVESPA:EGIE3,1.938914 +43168,2005-09-13T10:00:00,BMFBOVESPA:EGIE3,1.98326 +43169,2005-09-14T10:00:00,BMFBOVESPA:EGIE3,2.052243 +43170,2005-09-15T10:00:00,BMFBOVESPA:EGIE3,2.034997 +43171,2005-09-16T10:00:00,BMFBOVESPA:EGIE3,2.07688 +43172,2005-09-19T10:00:00,BMFBOVESPA:EGIE3,2.07688 +43173,2005-09-20T10:00:00,BMFBOVESPA:EGIE3,2.1976 +43174,2005-09-21T10:00:00,BMFBOVESPA:EGIE3,2.355275 +43175,2005-09-22T10:00:00,BMFBOVESPA:EGIE3,2.424258 +43176,2005-09-23T10:00:00,BMFBOVESPA:EGIE3,2.419331 +43177,2005-09-26T10:00:00,BMFBOVESPA:EGIE3,2.33803 +43178,2005-09-27T10:00:00,BMFBOVESPA:EGIE3,2.190209 +43179,2005-09-28T10:00:00,BMFBOVESPA:EGIE3,2.256728 +43180,2005-09-29T10:00:00,BMFBOVESPA:EGIE3,2.249337 +43181,2005-09-30T10:00:00,BMFBOVESPA:EGIE3,2.303538 +43182,2005-10-03T10:00:00,BMFBOVESPA:EGIE3,2.232092 +43183,2005-10-04T10:00:00,BMFBOVESPA:EGIE3,2.232092 +43184,2005-10-05T10:00:00,BMFBOVESPA:EGIE3,2.232092 +43185,2005-10-06T10:00:00,BMFBOVESPA:EGIE3,2.1976 +43186,2005-10-07T10:00:00,BMFBOVESPA:EGIE3,2.293684 +43187,2005-10-10T10:00:00,BMFBOVESPA:EGIE3,2.421795 +43188,2005-10-11T10:00:00,BMFBOVESPA:EGIE3,2.45875 +43189,2005-10-13T10:00:00,BMFBOVESPA:EGIE3,2.525269 +43190,2005-10-14T10:00:00,BMFBOVESPA:EGIE3,2.510487 +43191,2005-10-17T09:00:00,BMFBOVESPA:EGIE3,2.448895 +43192,2005-10-18T09:00:00,BMFBOVESPA:EGIE3,2.522805 +43193,2005-10-19T09:00:00,BMFBOVESPA:EGIE3,2.441504 +43194,2005-10-20T09:00:00,BMFBOVESPA:EGIE3,2.466141 +43195,2005-10-21T09:00:00,BMFBOVESPA:EGIE3,2.535124 +43196,2005-10-24T09:00:00,BMFBOVESPA:EGIE3,2.512951 +43197,2005-10-25T09:00:00,BMFBOVESPA:EGIE3,2.569615 +43198,2005-10-26T09:00:00,BMFBOVESPA:EGIE3,2.510487 +43199,2005-10-27T09:00:00,BMFBOVESPA:EGIE3,2.510487 +43200,2005-10-28T09:00:00,BMFBOVESPA:EGIE3,2.594252 +43201,2005-10-31T09:00:00,BMFBOVESPA:EGIE3,2.769173 +43202,2005-11-01T09:00:00,BMFBOVESPA:EGIE3,2.958552 +43203,2005-11-03T09:00:00,BMFBOVESPA:EGIE3,2.802153 +43204,2005-11-04T09:00:00,BMFBOVESPA:EGIE3,2.807366 +43205,2005-11-07T09:00:00,BMFBOVESPA:EGIE3,2.716133 +43206,2005-11-08T09:00:00,BMFBOVESPA:EGIE3,2.65618 +43207,2005-11-09T09:00:00,BMFBOVESPA:EGIE3,2.630114 +43208,2005-11-10T09:00:00,BMFBOVESPA:EGIE3,2.64054 +43209,2005-11-11T09:00:00,BMFBOVESPA:EGIE3,2.554521 +43210,2005-11-14T09:00:00,BMFBOVESPA:EGIE3,2.658787 +43211,2005-11-16T09:00:00,BMFBOVESPA:EGIE3,2.666607 +43212,2005-11-17T09:00:00,BMFBOVESPA:EGIE3,2.653574 +43213,2005-11-18T09:00:00,BMFBOVESPA:EGIE3,2.635327 +43214,2005-11-21T09:00:00,BMFBOVESPA:EGIE3,2.669213 +43215,2005-11-22T09:00:00,BMFBOVESPA:EGIE3,2.67182 +43216,2005-11-23T09:00:00,BMFBOVESPA:EGIE3,2.64836 +43217,2005-11-24T09:00:00,BMFBOVESPA:EGIE3,2.606654 +43218,2005-11-25T09:00:00,BMFBOVESPA:EGIE3,2.538881 +43219,2005-11-28T09:00:00,BMFBOVESPA:EGIE3,2.551914 +43220,2005-11-29T09:00:00,BMFBOVESPA:EGIE3,2.580587 +43221,2005-11-30T09:00:00,BMFBOVESPA:EGIE3,2.630114 +43222,2005-12-01T09:00:00,BMFBOVESPA:EGIE3,2.619687 +43223,2005-12-02T09:00:00,BMFBOVESPA:EGIE3,2.551914 +43224,2005-12-05T09:00:00,BMFBOVESPA:EGIE3,2.536274 +43225,2005-12-06T09:00:00,BMFBOVESPA:EGIE3,2.653574 +43226,2005-12-07T09:00:00,BMFBOVESPA:EGIE3,2.611867 +43227,2005-12-08T09:00:00,BMFBOVESPA:EGIE3,2.69528 +43228,2005-12-09T09:00:00,BMFBOVESPA:EGIE3,2.669213 +43229,2005-12-12T09:00:00,BMFBOVESPA:EGIE3,2.650967 +43230,2005-12-13T09:00:00,BMFBOVESPA:EGIE3,2.68746 +43231,2005-12-14T09:00:00,BMFBOVESPA:EGIE3,2.700493 +43232,2005-12-15T09:00:00,BMFBOVESPA:EGIE3,2.64054 +43233,2005-12-16T09:00:00,BMFBOVESPA:EGIE3,2.669213 +43234,2005-12-19T09:00:00,BMFBOVESPA:EGIE3,2.747413 +43235,2005-12-20T09:00:00,BMFBOVESPA:EGIE3,2.794333 +43236,2005-12-21T09:00:00,BMFBOVESPA:EGIE3,2.791726 +43237,2005-12-22T09:00:00,BMFBOVESPA:EGIE3,2.76566 +43238,2005-12-23T09:00:00,BMFBOVESPA:EGIE3,2.76566 +43239,2005-12-26T09:00:00,BMFBOVESPA:EGIE3,2.77636 +43240,2005-12-27T09:00:00,BMFBOVESPA:EGIE3,2.891714 +43241,2005-12-28T09:00:00,BMFBOVESPA:EGIE3,2.823551 +43242,2005-12-29T09:00:00,BMFBOVESPA:EGIE3,2.899579 +43243,2006-01-02T09:00:00,BMFBOVESPA:EGIE3,2.904823 +43244,2006-01-03T09:00:00,BMFBOVESPA:EGIE3,2.899579 +43245,2006-01-04T09:00:00,BMFBOVESPA:EGIE3,2.896958 +43246,2006-01-05T09:00:00,BMFBOVESPA:EGIE3,2.883849 +43247,2006-01-06T09:00:00,BMFBOVESPA:EGIE3,2.891714 +43248,2006-01-09T09:00:00,BMFBOVESPA:EGIE3,2.889093 +43249,2006-01-10T09:00:00,BMFBOVESPA:EGIE3,2.839281 +43250,2006-01-11T09:00:00,BMFBOVESPA:EGIE3,2.899579 +43251,2006-01-12T09:00:00,BMFBOVESPA:EGIE3,2.920553 +43252,2006-01-13T09:00:00,BMFBOVESPA:EGIE3,2.967743 +43253,2006-01-16T09:00:00,BMFBOVESPA:EGIE3,3.064745 +43254,2006-01-17T09:00:00,BMFBOVESPA:EGIE3,2.986095 +43255,2006-01-18T09:00:00,BMFBOVESPA:EGIE3,2.928418 +43256,2006-01-19T09:00:00,BMFBOVESPA:EGIE3,2.949391 +43257,2006-01-20T09:00:00,BMFBOVESPA:EGIE3,2.910066 +43258,2006-01-23T09:00:00,BMFBOVESPA:EGIE3,2.910066 +43259,2006-01-24T09:00:00,BMFBOVESPA:EGIE3,2.928418 +43260,2006-01-26T09:00:00,BMFBOVESPA:EGIE3,3.043772 +43261,2006-01-27T09:00:00,BMFBOVESPA:EGIE3,3.043772 +43262,2006-01-30T09:00:00,BMFBOVESPA:EGIE3,3.083097 +43263,2006-01-31T09:00:00,BMFBOVESPA:EGIE3,3.00969 +43264,2006-02-01T09:00:00,BMFBOVESPA:EGIE3,3.00969 +43265,2006-02-02T09:00:00,BMFBOVESPA:EGIE3,2.910066 +43266,2006-02-03T09:00:00,BMFBOVESPA:EGIE3,2.881228 +43267,2006-02-06T09:00:00,BMFBOVESPA:EGIE3,2.891714 +43268,2006-02-07T09:00:00,BMFBOVESPA:EGIE3,2.755387 +43269,2006-02-08T09:00:00,BMFBOVESPA:EGIE3,2.768495 +43270,2006-02-09T09:00:00,BMFBOVESPA:EGIE3,2.938905 +43271,2006-02-10T09:00:00,BMFBOVESPA:EGIE3,3.080475 +43272,2006-02-13T09:00:00,BMFBOVESPA:EGIE3,3.064745 +43273,2006-02-14T09:00:00,BMFBOVESPA:EGIE3,3.083097 +43274,2006-02-15T09:00:00,BMFBOVESPA:EGIE3,3.153882 +43275,2006-02-16T09:00:00,BMFBOVESPA:EGIE3,3.190586 +43276,2006-02-17T09:00:00,BMFBOVESPA:EGIE3,3.22729 +43277,2006-02-20T10:00:00,BMFBOVESPA:EGIE3,3.334779 +43278,2006-02-21T10:00:00,BMFBOVESPA:EGIE3,3.237776 +43279,2006-02-22T10:00:00,BMFBOVESPA:EGIE3,3.235155 +43280,2006-02-23T10:00:00,BMFBOVESPA:EGIE3,3.277102 +43281,2006-02-24T10:00:00,BMFBOVESPA:EGIE3,3.363617 +43282,2006-03-01T10:00:00,BMFBOVESPA:EGIE3,3.439646 +43283,2006-03-02T10:00:00,BMFBOVESPA:EGIE3,3.468484 +43284,2006-03-03T10:00:00,BMFBOVESPA:EGIE3,3.526161 +43285,2006-03-06T10:00:00,BMFBOVESPA:EGIE3,3.468484 +43286,2006-03-07T10:00:00,BMFBOVESPA:EGIE3,3.450132 +43287,2006-03-08T10:00:00,BMFBOVESPA:EGIE3,3.450132 +43288,2006-03-09T10:00:00,BMFBOVESPA:EGIE3,3.468484 +43289,2006-03-10T10:00:00,BMFBOVESPA:EGIE3,3.471106 +43290,2006-03-13T10:00:00,BMFBOVESPA:EGIE3,3.662489 +43291,2006-03-14T10:00:00,BMFBOVESPA:EGIE3,3.591703 +43292,2006-03-15T10:00:00,BMFBOVESPA:EGIE3,3.547135 +43293,2006-03-16T10:00:00,BMFBOVESPA:EGIE3,3.536648 +43294,2006-03-17T10:00:00,BMFBOVESPA:EGIE3,3.547135 +43295,2006-03-20T10:00:00,BMFBOVESPA:EGIE3,3.604812 +43296,2006-03-21T10:00:00,BMFBOVESPA:EGIE3,3.547135 +43297,2006-03-22T10:00:00,BMFBOVESPA:EGIE3,3.696571 +43298,2006-03-23T10:00:00,BMFBOVESPA:EGIE3,3.63365 +43299,2006-03-24T10:00:00,BMFBOVESPA:EGIE3,3.531405 +43300,2006-03-27T10:00:00,BMFBOVESPA:EGIE3,3.536648 +43301,2006-03-28T10:00:00,BMFBOVESPA:EGIE3,3.507809 +43302,2006-03-29T10:00:00,BMFBOVESPA:EGIE3,3.659867 +43303,2006-03-30T10:00:00,BMFBOVESPA:EGIE3,3.625785 +43304,2006-03-31T10:00:00,BMFBOVESPA:EGIE3,3.547135 +43305,2006-04-03T10:00:00,BMFBOVESPA:EGIE3,3.623163 +43306,2006-04-04T10:00:00,BMFBOVESPA:EGIE3,3.775221 +43307,2006-04-05T10:00:00,BMFBOVESPA:EGIE3,3.652002 +43308,2006-04-06T10:00:00,BMFBOVESPA:EGIE3,3.612677 +43309,2006-04-07T10:00:00,BMFBOVESPA:EGIE3,3.565486 +43310,2006-04-10T10:00:00,BMFBOVESPA:EGIE3,3.526161 +43311,2006-04-11T10:00:00,BMFBOVESPA:EGIE3,3.494701 +43312,2006-04-12T10:00:00,BMFBOVESPA:EGIE3,3.489458 +43313,2006-04-13T10:00:00,BMFBOVESPA:EGIE3,3.471106 +43314,2006-04-17T10:00:00,BMFBOVESPA:EGIE3,3.526161 +43315,2006-04-18T10:00:00,BMFBOVESPA:EGIE3,3.497323 +43316,2006-04-19T10:00:00,BMFBOVESPA:EGIE3,3.489458 +43317,2006-04-20T10:00:00,BMFBOVESPA:EGIE3,3.499944 +43318,2006-04-24T10:00:00,BMFBOVESPA:EGIE3,3.452754 +43319,2006-04-25T10:00:00,BMFBOVESPA:EGIE3,3.662489 +43320,2006-04-26T10:00:00,BMFBOVESPA:EGIE3,3.534026 +43321,2006-04-27T10:00:00,BMFBOVESPA:EGIE3,3.638292 +43322,2006-04-28T10:00:00,BMFBOVESPA:EGIE3,3.641059 +43323,2006-05-02T10:00:00,BMFBOVESPA:EGIE3,3.629992 +43324,2006-05-03T10:00:00,BMFBOVESPA:EGIE3,3.660426 +43325,2006-05-04T10:00:00,BMFBOVESPA:EGIE3,3.851333 +43326,2006-05-05T10:00:00,BMFBOVESPA:EGIE3,3.895601 +43327,2006-05-08T10:00:00,BMFBOVESPA:EGIE3,3.823665 +43328,2006-05-09T10:00:00,BMFBOVESPA:EGIE3,3.809831 +43329,2006-05-10T10:00:00,BMFBOVESPA:EGIE3,3.809831 +43330,2006-05-11T10:00:00,BMFBOVESPA:EGIE3,3.707461 +43331,2006-05-12T10:00:00,BMFBOVESPA:EGIE3,3.607858 +43332,2006-05-15T10:00:00,BMFBOVESPA:EGIE3,3.585723 +43333,2006-05-16T10:00:00,BMFBOVESPA:EGIE3,3.629992 +43334,2006-05-17T10:00:00,BMFBOVESPA:EGIE3,3.450152 +43335,2006-05-18T10:00:00,BMFBOVESPA:EGIE3,3.558056 +43336,2006-05-19T10:00:00,BMFBOVESPA:EGIE3,3.574656 +43337,2006-05-22T10:00:00,BMFBOVESPA:EGIE3,3.466753 +43338,2006-05-23T10:00:00,BMFBOVESPA:EGIE3,3.444619 +43339,2006-05-24T10:00:00,BMFBOVESPA:EGIE3,3.491654 +43340,2006-05-25T10:00:00,BMFBOVESPA:EGIE3,3.618925 +43341,2006-05-26T10:00:00,BMFBOVESPA:EGIE3,3.638292 +43342,2006-05-29T10:00:00,BMFBOVESPA:EGIE3,3.574656 +43343,2006-05-30T10:00:00,BMFBOVESPA:EGIE3,3.416951 +43344,2006-05-31T10:00:00,BMFBOVESPA:EGIE3,3.618925 +43345,2006-06-01T10:00:00,BMFBOVESPA:EGIE3,3.638292 +43346,2006-06-02T10:00:00,BMFBOVESPA:EGIE3,3.618925 +43347,2006-06-05T10:00:00,BMFBOVESPA:EGIE3,3.629992 +43348,2006-06-06T10:00:00,BMFBOVESPA:EGIE3,3.574656 +43349,2006-06-07T10:00:00,BMFBOVESPA:EGIE3,3.538688 +43350,2006-06-08T10:00:00,BMFBOVESPA:EGIE3,3.480586 +43351,2006-06-09T10:00:00,BMFBOVESPA:EGIE3,3.458452 +43352,2006-06-12T10:00:00,BMFBOVESPA:EGIE3,3.342248 +43353,2006-06-13T10:00:00,BMFBOVESPA:EGIE3,3.37545 +43354,2006-06-14T10:00:00,BMFBOVESPA:EGIE3,3.28138 +43355,2006-06-16T10:00:00,BMFBOVESPA:EGIE3,3.333948 +43356,2006-06-19T10:00:00,BMFBOVESPA:EGIE3,3.428018 +43357,2006-06-20T10:00:00,BMFBOVESPA:EGIE3,3.314581 +43358,2006-06-21T10:00:00,BMFBOVESPA:EGIE3,3.292447 +43359,2006-06-22T10:00:00,BMFBOVESPA:EGIE3,3.28968 +43360,2006-06-23T10:00:00,BMFBOVESPA:EGIE3,3.39205 +43361,2006-06-26T10:00:00,BMFBOVESPA:EGIE3,3.405884 +43362,2006-06-27T10:00:00,BMFBOVESPA:EGIE3,3.386517 +43363,2006-06-28T10:00:00,BMFBOVESPA:EGIE3,3.378216 +43364,2006-06-29T10:00:00,BMFBOVESPA:EGIE3,3.513788 +43365,2006-06-30T10:00:00,BMFBOVESPA:EGIE3,3.638292 +43366,2006-07-03T10:00:00,BMFBOVESPA:EGIE3,3.787697 +43367,2006-07-04T10:00:00,BMFBOVESPA:EGIE3,3.77663 +43368,2006-07-05T10:00:00,BMFBOVESPA:EGIE3,3.765563 +43369,2006-07-06T10:00:00,BMFBOVESPA:EGIE3,3.809831 +43370,2006-07-07T10:00:00,BMFBOVESPA:EGIE3,3.746196 +43371,2006-07-10T10:00:00,BMFBOVESPA:EGIE3,3.787697 +43372,2006-07-11T10:00:00,BMFBOVESPA:EGIE3,3.701927 +43373,2006-07-12T10:00:00,BMFBOVESPA:EGIE3,3.618925 +43374,2006-07-13T10:00:00,BMFBOVESPA:EGIE3,3.491654 +43375,2006-07-14T10:00:00,BMFBOVESPA:EGIE3,3.458452 +43376,2006-07-17T10:00:00,BMFBOVESPA:EGIE3,3.452919 +43377,2006-07-18T10:00:00,BMFBOVESPA:EGIE3,3.491654 +43378,2006-07-19T10:00:00,BMFBOVESPA:EGIE3,3.618925 +43379,2006-07-20T10:00:00,BMFBOVESPA:EGIE3,3.638292 +43380,2006-07-21T10:00:00,BMFBOVESPA:EGIE3,3.585723 +43381,2006-07-24T10:00:00,BMFBOVESPA:EGIE3,3.649359 +43382,2006-07-25T10:00:00,BMFBOVESPA:EGIE3,3.618925 +43383,2006-07-26T10:00:00,BMFBOVESPA:EGIE3,3.555289 +43384,2006-07-27T10:00:00,BMFBOVESPA:EGIE3,3.594024 +43385,2006-07-28T10:00:00,BMFBOVESPA:EGIE3,3.574656 +43386,2006-07-31T10:00:00,BMFBOVESPA:EGIE3,3.618925 +43387,2006-08-01T10:00:00,BMFBOVESPA:EGIE3,3.726828 +43388,2006-08-02T10:00:00,BMFBOVESPA:EGIE3,3.809831 +43389,2006-08-03T10:00:00,BMFBOVESPA:EGIE3,3.735129 +43390,2006-08-04T10:00:00,BMFBOVESPA:EGIE3,3.809831 +43391,2006-08-07T10:00:00,BMFBOVESPA:EGIE3,3.854099 +43392,2006-08-08T10:00:00,BMFBOVESPA:EGIE3,3.903901 +43393,2006-08-09T10:00:00,BMFBOVESPA:EGIE3,3.757263 +43394,2006-08-10T10:00:00,BMFBOVESPA:EGIE3,3.848566 +43395,2006-08-11T10:00:00,BMFBOVESPA:EGIE3,3.809831 +43396,2006-08-14T10:00:00,BMFBOVESPA:EGIE3,3.765563 +43397,2006-08-15T10:00:00,BMFBOVESPA:EGIE3,3.809831 +43398,2006-08-16T10:00:00,BMFBOVESPA:EGIE3,3.914968 +43399,2006-08-17T10:00:00,BMFBOVESPA:EGIE3,4.020105 +43400,2006-08-18T10:00:00,BMFBOVESPA:EGIE3,4.180577 +43401,2006-08-21T10:00:00,BMFBOVESPA:EGIE3,4.309451 +43402,2006-08-22T10:00:00,BMFBOVESPA:EGIE3,4.23999 +43403,2006-08-23T10:00:00,BMFBOVESPA:EGIE3,4.080809 +43404,2006-08-24T10:00:00,BMFBOVESPA:EGIE3,4.080809 +43405,2006-08-25T10:00:00,BMFBOVESPA:EGIE3,4.11554 +43406,2006-08-28T10:00:00,BMFBOVESPA:EGIE3,4.09528 +43407,2006-08-29T10:00:00,BMFBOVESPA:EGIE3,4.231307 +43408,2006-08-30T10:00:00,BMFBOVESPA:EGIE3,4.390488 +43409,2006-08-31T10:00:00,BMFBOVESPA:EGIE3,4.425218 +43410,2006-09-01T10:00:00,BMFBOVESPA:EGIE3,4.390488 +43411,2006-09-04T10:00:00,BMFBOVESPA:EGIE3,4.378911 +43412,2006-09-05T10:00:00,BMFBOVESPA:EGIE3,4.402065 +43413,2006-09-06T10:00:00,BMFBOVESPA:EGIE3,4.332604 +43414,2006-09-08T10:00:00,BMFBOVESPA:EGIE3,4.309451 +43415,2006-09-11T10:00:00,BMFBOVESPA:EGIE3,4.228413 +43416,2006-09-12T10:00:00,BMFBOVESPA:EGIE3,4.228413 +43417,2006-09-13T10:00:00,BMFBOVESPA:EGIE3,4.257355 +43418,2006-09-14T10:00:00,BMFBOVESPA:EGIE3,4.156058 +43419,2006-09-15T10:00:00,BMFBOVESPA:EGIE3,4.161847 +43420,2006-09-18T10:00:00,BMFBOVESPA:EGIE3,4.202365 +43421,2006-09-19T10:00:00,BMFBOVESPA:EGIE3,4.228413 +43422,2006-09-20T10:00:00,BMFBOVESPA:EGIE3,4.014243 +43423,2006-09-21T10:00:00,BMFBOVESPA:EGIE3,3.855063 +43424,2006-09-22T10:00:00,BMFBOVESPA:EGIE3,3.831909 +43425,2006-09-25T10:00:00,BMFBOVESPA:EGIE3,3.840592 +43426,2006-09-26T10:00:00,BMFBOVESPA:EGIE3,3.872428 +43427,2006-09-27T10:00:00,BMFBOVESPA:EGIE3,3.941888 +43428,2006-09-28T10:00:00,BMFBOVESPA:EGIE3,4.130011 +43429,2006-09-29T10:00:00,BMFBOVESPA:EGIE3,4.034502 +43430,2006-10-02T10:00:00,BMFBOVESPA:EGIE3,4.086598 +43431,2006-10-03T10:00:00,BMFBOVESPA:EGIE3,4.185 +43432,2006-10-04T10:00:00,BMFBOVESPA:EGIE3,4.286297 +43433,2006-10-05T10:00:00,BMFBOVESPA:EGIE3,4.185 +43434,2006-10-06T10:00:00,BMFBOVESPA:EGIE3,4.098175 +43435,2006-10-09T10:00:00,BMFBOVESPA:EGIE3,4.208154 +43436,2006-10-10T10:00:00,BMFBOVESPA:EGIE3,4.332604 +43437,2006-10-11T10:00:00,BMFBOVESPA:EGIE3,4.196577 +43438,2006-10-13T10:00:00,BMFBOVESPA:EGIE3,4.23999 +43439,2006-10-16T10:00:00,BMFBOVESPA:EGIE3,4.173424 +43440,2006-10-17T10:00:00,BMFBOVESPA:EGIE3,4.15027 +43441,2006-10-18T10:00:00,BMFBOVESPA:EGIE3,4.208154 +43442,2006-10-19T10:00:00,BMFBOVESPA:EGIE3,4.208154 +43443,2006-10-20T10:00:00,BMFBOVESPA:EGIE3,4.092386 +43444,2006-10-23T10:00:00,BMFBOVESPA:EGIE3,4.066338 +43445,2006-10-24T10:00:00,BMFBOVESPA:EGIE3,4.080809 +43446,2006-10-25T10:00:00,BMFBOVESPA:EGIE3,4.034502 +43447,2006-10-26T10:00:00,BMFBOVESPA:EGIE3,4.011349 +43448,2006-10-27T10:00:00,BMFBOVESPA:EGIE3,3.855063 +43449,2006-10-30T10:00:00,BMFBOVESPA:EGIE3,3.907158 +43450,2006-10-31T10:00:00,BMFBOVESPA:EGIE3,3.898475 +43451,2006-11-01T10:00:00,BMFBOVESPA:EGIE3,3.742189 +43452,2006-11-03T10:00:00,BMFBOVESPA:EGIE3,3.782708 +43453,2006-11-06T09:00:00,BMFBOVESPA:EGIE3,3.886899 +43454,2006-11-07T09:00:00,BMFBOVESPA:EGIE3,3.852168 +43455,2006-11-08T09:00:00,BMFBOVESPA:EGIE3,3.713247 +43456,2006-11-09T09:00:00,BMFBOVESPA:EGIE3,3.678517 +43457,2006-11-10T09:00:00,BMFBOVESPA:EGIE3,3.713247 +43458,2006-11-13T09:00:00,BMFBOVESPA:EGIE3,3.829015 +43459,2006-11-14T09:00:00,BMFBOVESPA:EGIE3,3.941888 +43460,2006-11-16T09:00:00,BMFBOVESPA:EGIE3,3.898475 +43461,2006-11-17T09:00:00,BMFBOVESPA:EGIE3,3.892687 +43462,2006-11-21T09:00:00,BMFBOVESPA:EGIE3,3.976619 +43463,2006-11-22T09:00:00,BMFBOVESPA:EGIE3,4.106857 +43464,2006-11-23T09:00:00,BMFBOVESPA:EGIE3,4.124222 +43465,2006-11-24T09:00:00,BMFBOVESPA:EGIE3,4.109751 +43466,2006-11-27T09:00:00,BMFBOVESPA:EGIE3,4.011349 +43467,2006-11-28T09:00:00,BMFBOVESPA:EGIE3,3.976619 +43468,2006-11-29T09:00:00,BMFBOVESPA:EGIE3,3.863745 +43469,2006-11-30T09:00:00,BMFBOVESPA:EGIE3,3.745083 +43470,2006-12-01T09:00:00,BMFBOVESPA:EGIE3,3.771131 +43471,2006-12-04T09:00:00,BMFBOVESPA:EGIE3,3.759554 +43472,2006-12-05T09:00:00,BMFBOVESPA:EGIE3,3.944782 +43473,2006-12-06T09:00:00,BMFBOVESPA:EGIE3,3.921629 +43474,2006-12-07T09:00:00,BMFBOVESPA:EGIE3,3.976619 +43475,2006-12-08T09:00:00,BMFBOVESPA:EGIE3,3.941888 +43476,2006-12-11T09:00:00,BMFBOVESPA:EGIE3,3.875322 +43477,2006-12-12T09:00:00,BMFBOVESPA:EGIE3,3.852168 +43478,2006-12-13T09:00:00,BMFBOVESPA:EGIE3,3.805861 +43479,2006-12-14T09:00:00,BMFBOVESPA:EGIE3,3.831909 +43480,2006-12-15T09:00:00,BMFBOVESPA:EGIE3,3.899734 +43481,2006-12-18T09:00:00,BMFBOVESPA:EGIE3,3.993421 +43482,2006-12-19T09:00:00,BMFBOVESPA:EGIE3,3.911445 +43483,2006-12-20T09:00:00,BMFBOVESPA:EGIE3,4.013915 +43484,2006-12-21T09:00:00,BMFBOVESPA:EGIE3,3.993421 +43485,2006-12-22T09:00:00,BMFBOVESPA:EGIE3,3.98171 +43486,2006-12-26T09:00:00,BMFBOVESPA:EGIE3,3.98171 +43487,2006-12-27T09:00:00,BMFBOVESPA:EGIE3,4.095892 +43488,2006-12-28T09:00:00,BMFBOVESPA:EGIE3,4.213001 +43489,2007-01-02T09:00:00,BMFBOVESPA:EGIE3,4.119314 +43490,2007-01-03T09:00:00,BMFBOVESPA:EGIE3,4.142735 +43491,2007-01-04T09:00:00,BMFBOVESPA:EGIE3,4.142735 +43492,2007-01-05T09:00:00,BMFBOVESPA:EGIE3,4.025626 +43493,2007-01-08T09:00:00,BMFBOVESPA:EGIE3,4.098819 +43494,2007-01-09T09:00:00,BMFBOVESPA:EGIE3,4.054904 +43495,2007-01-10T09:00:00,BMFBOVESPA:EGIE3,4.060759 +43496,2007-01-11T09:00:00,BMFBOVESPA:EGIE3,4.142735 +43497,2007-01-12T09:00:00,BMFBOVESPA:EGIE3,4.07247 +43498,2007-01-15T09:00:00,BMFBOVESPA:EGIE3,4.07247 +43499,2007-01-16T09:00:00,BMFBOVESPA:EGIE3,3.993421 +43500,2007-01-17T09:00:00,BMFBOVESPA:EGIE3,4.07247 +43501,2007-01-18T09:00:00,BMFBOVESPA:EGIE3,4.20129 +43502,2007-01-19T09:00:00,BMFBOVESPA:EGIE3,4.224712 +43503,2007-01-22T09:00:00,BMFBOVESPA:EGIE3,4.306688 +43504,2007-01-23T09:00:00,BMFBOVESPA:EGIE3,4.353532 +43505,2007-01-24T09:00:00,BMFBOVESPA:EGIE3,4.376954 +43506,2007-01-26T09:00:00,BMFBOVESPA:EGIE3,4.35646 +43507,2007-01-29T09:00:00,BMFBOVESPA:EGIE3,4.283266 +43508,2007-01-30T09:00:00,BMFBOVESPA:EGIE3,4.306688 +43509,2007-01-31T09:00:00,BMFBOVESPA:EGIE3,4.271555 +43510,2007-02-01T09:00:00,BMFBOVESPA:EGIE3,4.283266 +43511,2007-02-02T09:00:00,BMFBOVESPA:EGIE3,4.177868 +43512,2007-02-05T09:00:00,BMFBOVESPA:EGIE3,4.177868 +43513,2007-02-06T09:00:00,BMFBOVESPA:EGIE3,4.142735 +43514,2007-02-07T09:00:00,BMFBOVESPA:EGIE3,4.005132 +43515,2007-02-08T09:00:00,BMFBOVESPA:EGIE3,4.07247 +43516,2007-02-09T09:00:00,BMFBOVESPA:EGIE3,4.049048 +43517,2007-02-12T09:00:00,BMFBOVESPA:EGIE3,4.049048 +43518,2007-02-13T09:00:00,BMFBOVESPA:EGIE3,4.07247 +43519,2007-02-14T09:00:00,BMFBOVESPA:EGIE3,4.177868 +43520,2007-02-15T09:00:00,BMFBOVESPA:EGIE3,4.213001 +43521,2007-02-16T09:00:00,BMFBOVESPA:EGIE3,4.259845 +43522,2007-02-21T09:00:00,BMFBOVESPA:EGIE3,4.248134 +43523,2007-02-22T09:00:00,BMFBOVESPA:EGIE3,4.213001 +43524,2007-02-23T09:00:00,BMFBOVESPA:EGIE3,4.142735 +43525,2007-02-26T10:00:00,BMFBOVESPA:EGIE3,4.169085 +43526,2007-02-27T10:00:00,BMFBOVESPA:EGIE3,3.98171 +43527,2007-02-28T10:00:00,BMFBOVESPA:EGIE3,4.037337 +43528,2007-03-01T10:00:00,BMFBOVESPA:EGIE3,4.166157 +43529,2007-03-02T10:00:00,BMFBOVESPA:EGIE3,4.075398 +43530,2007-03-05T10:00:00,BMFBOVESPA:EGIE3,3.888023 +43531,2007-03-06T10:00:00,BMFBOVESPA:EGIE3,4.013915 +43532,2007-03-07T10:00:00,BMFBOVESPA:EGIE3,4.037337 +43533,2007-03-08T10:00:00,BMFBOVESPA:EGIE3,4.049048 +43534,2007-03-09T10:00:00,BMFBOVESPA:EGIE3,4.119314 +43535,2007-03-12T10:00:00,BMFBOVESPA:EGIE3,4.177868 +43536,2007-03-13T10:00:00,BMFBOVESPA:EGIE3,4.166157 +43537,2007-03-14T10:00:00,BMFBOVESPA:EGIE3,4.142735 +43538,2007-03-15T10:00:00,BMFBOVESPA:EGIE3,4.213001 +43539,2007-03-16T10:00:00,BMFBOVESPA:EGIE3,4.060759 +43540,2007-03-19T10:00:00,BMFBOVESPA:EGIE3,4.095892 +43541,2007-03-20T10:00:00,BMFBOVESPA:EGIE3,4.107603 +43542,2007-03-21T10:00:00,BMFBOVESPA:EGIE3,4.23935 +43543,2007-03-22T10:00:00,BMFBOVESPA:EGIE3,4.271555 +43544,2007-03-23T10:00:00,BMFBOVESPA:EGIE3,4.306688 +43545,2007-03-26T10:00:00,BMFBOVESPA:EGIE3,4.236423 +43546,2007-03-27T10:00:00,BMFBOVESPA:EGIE3,4.183724 +43547,2007-03-28T10:00:00,BMFBOVESPA:EGIE3,4.087109 +43548,2007-03-29T10:00:00,BMFBOVESPA:EGIE3,4.119314 +43549,2007-03-30T10:00:00,BMFBOVESPA:EGIE3,4.213001 +43550,2007-04-02T10:00:00,BMFBOVESPA:EGIE3,4.274483 +43551,2007-04-03T10:00:00,BMFBOVESPA:EGIE3,4.33011 +43552,2007-04-04T10:00:00,BMFBOVESPA:EGIE3,4.306688 +43553,2007-04-05T10:00:00,BMFBOVESPA:EGIE3,4.312544 +43554,2007-04-09T10:00:00,BMFBOVESPA:EGIE3,4.415014 +43555,2007-04-10T10:00:00,BMFBOVESPA:EGIE3,4.470641 +43556,2007-04-11T10:00:00,BMFBOVESPA:EGIE3,4.341821 +43557,2007-04-12T10:00:00,BMFBOVESPA:EGIE3,4.259845 +43558,2007-04-13T10:00:00,BMFBOVESPA:EGIE3,4.286194 +43559,2007-04-16T10:00:00,BMFBOVESPA:EGIE3,4.294977 +43560,2007-04-17T10:00:00,BMFBOVESPA:EGIE3,4.365243 +43561,2007-04-18T10:00:00,BMFBOVESPA:EGIE3,4.412086 +43562,2007-04-19T10:00:00,BMFBOVESPA:EGIE3,4.33011 +43563,2007-04-20T10:00:00,BMFBOVESPA:EGIE3,4.400375 +43564,2007-04-23T10:00:00,BMFBOVESPA:EGIE3,4.376954 +43565,2007-04-24T10:00:00,BMFBOVESPA:EGIE3,4.344749 +43566,2007-04-25T10:00:00,BMFBOVESPA:EGIE3,4.519408 +43567,2007-04-26T10:00:00,BMFBOVESPA:EGIE3,4.467531 +43568,2007-04-27T10:00:00,BMFBOVESPA:EGIE3,4.498047 +43569,2007-04-30T10:00:00,BMFBOVESPA:EGIE3,4.50415 +43570,2007-05-02T10:00:00,BMFBOVESPA:EGIE3,4.617059 +43571,2007-05-03T10:00:00,BMFBOVESPA:EGIE3,4.818464 +43572,2007-05-04T10:00:00,BMFBOVESPA:EGIE3,4.995457 +43573,2007-05-07T10:00:00,BMFBOVESPA:EGIE3,5.093108 +43574,2007-05-08T10:00:00,BMFBOVESPA:EGIE3,5.148037 +43575,2007-05-09T10:00:00,BMFBOVESPA:EGIE3,5.022921 +43576,2007-05-10T10:00:00,BMFBOVESPA:EGIE3,4.958838 +43577,2007-05-11T10:00:00,BMFBOVESPA:EGIE3,4.971044 +43578,2007-05-14T10:00:00,BMFBOVESPA:EGIE3,4.839825 +43579,2007-05-15T10:00:00,BMFBOVESPA:EGIE3,4.794052 +43580,2007-05-16T10:00:00,BMFBOVESPA:EGIE3,4.946631 +43581,2007-05-17T10:00:00,BMFBOVESPA:EGIE3,4.946631 +43582,2007-05-18T10:00:00,BMFBOVESPA:EGIE3,5.047334 +43583,2007-05-21T10:00:00,BMFBOVESPA:EGIE3,5.01987 +43584,2007-05-22T10:00:00,BMFBOVESPA:EGIE3,4.971044 +43585,2007-05-23T10:00:00,BMFBOVESPA:EGIE3,5.172449 +43586,2007-05-24T10:00:00,BMFBOVESPA:EGIE3,4.971044 +43587,2007-05-25T10:00:00,BMFBOVESPA:EGIE3,5.050385 +43588,2007-05-28T10:00:00,BMFBOVESPA:EGIE3,5.123624 +43589,2007-05-29T10:00:00,BMFBOVESPA:EGIE3,5.050385 +43590,2007-05-30T10:00:00,BMFBOVESPA:EGIE3,5.071747 +43591,2007-05-31T10:00:00,BMFBOVESPA:EGIE3,5.172449 +43592,2007-06-01T10:00:00,BMFBOVESPA:EGIE3,5.172449 +43593,2007-06-04T10:00:00,BMFBOVESPA:EGIE3,5.401319 +43594,2007-06-05T10:00:00,BMFBOVESPA:EGIE3,5.416576 +43595,2007-06-06T10:00:00,BMFBOVESPA:EGIE3,5.285358 +43596,2007-06-08T10:00:00,BMFBOVESPA:EGIE3,5.227377 +43597,2007-06-11T10:00:00,BMFBOVESPA:EGIE3,5.514227 +43598,2007-06-12T10:00:00,BMFBOVESPA:EGIE3,5.629467 +43599,2007-06-13T10:00:00,BMFBOVESPA:EGIE3,5.47574 +43600,2007-06-14T10:00:00,BMFBOVESPA:EGIE3,5.386579 +43601,2007-06-15T10:00:00,BMFBOVESPA:EGIE3,5.392728 +43602,2007-06-18T10:00:00,BMFBOVESPA:EGIE3,5.484964 +43603,2007-06-19T10:00:00,BMFBOVESPA:EGIE3,5.500336 +43604,2007-06-20T10:00:00,BMFBOVESPA:EGIE3,5.681734 +43605,2007-06-21T10:00:00,BMFBOVESPA:EGIE3,5.629467 +43606,2007-06-22T10:00:00,BMFBOVESPA:EGIE3,5.604871 +43607,2007-06-25T10:00:00,BMFBOVESPA:EGIE3,5.604871 +43608,2007-06-26T10:00:00,BMFBOVESPA:EGIE3,5.503411 +43609,2007-06-27T10:00:00,BMFBOVESPA:EGIE3,5.503411 +43610,2007-06-28T10:00:00,BMFBOVESPA:EGIE3,5.528007 +43611,2007-06-29T10:00:00,BMFBOVESPA:EGIE3,5.497262 +43612,2007-07-02T10:00:00,BMFBOVESPA:EGIE3,5.666361 +43613,2007-07-03T10:00:00,BMFBOVESPA:EGIE3,5.617169 +43614,2007-07-04T10:00:00,BMFBOVESPA:EGIE3,5.657138 +43615,2007-07-05T10:00:00,BMFBOVESPA:EGIE3,5.694032 +43616,2007-07-06T10:00:00,BMFBOVESPA:EGIE3,5.666361 +43617,2007-07-10T10:00:00,BMFBOVESPA:EGIE3,5.795492 +43618,2007-07-11T10:00:00,BMFBOVESPA:EGIE3,5.758597 +43619,2007-07-12T10:00:00,BMFBOVESPA:EGIE3,6.001485 +43620,2007-07-13T10:00:00,BMFBOVESPA:EGIE3,5.884653 +43621,2007-07-16T10:00:00,BMFBOVESPA:EGIE3,5.973815 +43622,2007-07-17T10:00:00,BMFBOVESPA:EGIE3,5.884653 +43623,2007-07-18T10:00:00,BMFBOVESPA:EGIE3,6.001485 +43624,2007-07-19T10:00:00,BMFBOVESPA:EGIE3,6.019933 +43625,2007-07-20T10:00:00,BMFBOVESPA:EGIE3,6.16751 +43626,2007-07-23T10:00:00,BMFBOVESPA:EGIE3,6.16751 +43627,2007-07-24T10:00:00,BMFBOVESPA:EGIE3,6.090646 +43628,2007-07-25T10:00:00,BMFBOVESPA:EGIE3,5.924622 +43629,2007-07-26T10:00:00,BMFBOVESPA:EGIE3,5.629467 +43630,2007-07-27T10:00:00,BMFBOVESPA:EGIE3,5.755523 +43631,2007-07-30T10:00:00,BMFBOVESPA:EGIE3,5.884653 +43632,2007-07-31T10:00:00,BMFBOVESPA:EGIE3,5.730926 +43633,2007-08-01T10:00:00,BMFBOVESPA:EGIE3,5.657138 +43634,2007-08-02T10:00:00,BMFBOVESPA:EGIE3,5.47574 +43635,2007-08-03T10:00:00,BMFBOVESPA:EGIE3,5.24515 +43636,2007-08-06T10:00:00,BMFBOVESPA:EGIE3,5.500336 +43637,2007-08-07T10:00:00,BMFBOVESPA:EGIE3,5.758597 +43638,2007-08-08T10:00:00,BMFBOVESPA:EGIE3,5.681734 +43639,2007-08-09T10:00:00,BMFBOVESPA:EGIE3,5.629467 +43640,2007-08-10T10:00:00,BMFBOVESPA:EGIE3,5.500336 +43641,2007-08-13T10:00:00,BMFBOVESPA:EGIE3,5.503411 +43642,2007-08-14T10:00:00,BMFBOVESPA:EGIE3,5.374281 +43643,2007-08-15T10:00:00,BMFBOVESPA:EGIE3,5.057604 +43644,2007-08-16T10:00:00,BMFBOVESPA:EGIE3,4.482667 +43645,2007-08-17T10:00:00,BMFBOVESPA:EGIE3,4.860834 +43646,2007-08-20T10:00:00,BMFBOVESPA:EGIE3,5.192883 +43647,2007-08-21T10:00:00,BMFBOVESPA:EGIE3,5.11602 +43648,2007-08-22T10:00:00,BMFBOVESPA:EGIE3,5.374281 +43649,2007-08-23T10:00:00,BMFBOVESPA:EGIE3,5.374281 +43650,2007-08-24T10:00:00,BMFBOVESPA:EGIE3,5.371206 +43651,2007-08-27T10:00:00,BMFBOVESPA:EGIE3,5.823163 +43652,2007-08-28T10:00:00,BMFBOVESPA:EGIE3,5.56717 +43653,2007-08-29T10:00:00,BMFBOVESPA:EGIE3,5.67484 +43654,2007-08-30T10:00:00,BMFBOVESPA:EGIE3,5.665339 +43655,2007-08-31T10:00:00,BMFBOVESPA:EGIE3,6.051685 +43656,2007-09-03T10:00:00,BMFBOVESPA:EGIE3,6.175189 +43657,2007-09-04T10:00:00,BMFBOVESPA:EGIE3,6.270191 +43658,2007-09-05T10:00:00,BMFBOVESPA:EGIE3,6.216356 +43659,2007-09-06T10:00:00,BMFBOVESPA:EGIE3,6.216356 +43660,2007-09-10T10:00:00,BMFBOVESPA:EGIE3,5.947182 +43661,2007-09-11T10:00:00,BMFBOVESPA:EGIE3,5.972516 +43662,2007-09-12T10:00:00,BMFBOVESPA:EGIE3,5.909181 +43663,2007-09-13T10:00:00,BMFBOVESPA:EGIE3,5.902847 +43664,2007-09-14T10:00:00,BMFBOVESPA:EGIE3,5.716008 +43665,2007-09-17T10:00:00,BMFBOVESPA:EGIE3,5.700174 +43666,2007-09-18T10:00:00,BMFBOVESPA:EGIE3,5.87118 +43667,2007-09-19T10:00:00,BMFBOVESPA:EGIE3,5.972516 +43668,2007-09-20T10:00:00,BMFBOVESPA:EGIE3,5.902847 +43669,2007-09-21T10:00:00,BMFBOVESPA:EGIE3,5.893347 +43670,2007-09-24T10:00:00,BMFBOVESPA:EGIE3,6.067519 +43671,2007-09-25T10:00:00,BMFBOVESPA:EGIE3,6.099186 +43672,2007-09-26T10:00:00,BMFBOVESPA:EGIE3,6.187856 +43673,2007-09-27T10:00:00,BMFBOVESPA:EGIE3,6.080186 +43674,2007-09-28T10:00:00,BMFBOVESPA:EGIE3,6.092853 +43675,2007-10-01T10:00:00,BMFBOVESPA:EGIE3,6.251191 +43676,2007-10-02T10:00:00,BMFBOVESPA:EGIE3,6.406362 +43677,2007-10-03T10:00:00,BMFBOVESPA:EGIE3,6.444364 +43678,2007-10-04T10:00:00,BMFBOVESPA:EGIE3,6.567867 +43679,2007-10-05T10:00:00,BMFBOVESPA:EGIE3,6.621702 +43680,2007-10-08T10:00:00,BMFBOVESPA:EGIE3,6.827542 +43681,2007-10-09T10:00:00,BMFBOVESPA:EGIE3,6.890877 +43682,2007-10-10T10:00:00,BMFBOVESPA:EGIE3,6.729372 +43683,2007-10-11T10:00:00,BMFBOVESPA:EGIE3,6.419029 +43684,2007-10-15T09:00:00,BMFBOVESPA:EGIE3,6.567867 +43685,2007-10-16T09:00:00,BMFBOVESPA:EGIE3,6.485531 +43686,2007-10-17T09:00:00,BMFBOVESPA:EGIE3,6.75154 +43687,2007-10-18T09:00:00,BMFBOVESPA:EGIE3,6.675537 +43688,2007-10-19T09:00:00,BMFBOVESPA:EGIE3,6.34936 +43689,2007-10-22T09:00:00,BMFBOVESPA:EGIE3,6.431696 +43690,2007-10-23T09:00:00,BMFBOVESPA:EGIE3,6.593201 +43691,2007-10-24T09:00:00,BMFBOVESPA:EGIE3,6.567867 +43692,2007-10-25T09:00:00,BMFBOVESPA:EGIE3,6.621702 +43693,2007-10-26T09:00:00,BMFBOVESPA:EGIE3,6.688205 +43694,2007-10-29T09:00:00,BMFBOVESPA:EGIE3,6.488698 +43695,2007-10-30T09:00:00,BMFBOVESPA:EGIE3,6.488698 +43696,2007-10-31T09:00:00,BMFBOVESPA:EGIE3,6.697705 +43697,2007-11-01T09:00:00,BMFBOVESPA:EGIE3,6.510865 +43698,2007-11-05T09:00:00,BMFBOVESPA:EGIE3,6.688205 +43699,2007-11-06T09:00:00,BMFBOVESPA:EGIE3,6.716705 +43700,2007-11-07T09:00:00,BMFBOVESPA:EGIE3,6.5267 +43701,2007-11-08T09:00:00,BMFBOVESPA:EGIE3,6.270191 +43702,2007-11-09T09:00:00,BMFBOVESPA:EGIE3,6.10552 +43703,2007-11-12T09:00:00,BMFBOVESPA:EGIE3,5.811011 +43704,2007-11-13T09:00:00,BMFBOVESPA:EGIE3,5.947182 +43705,2007-11-14T09:00:00,BMFBOVESPA:EGIE3,6.092853 +43706,2007-11-16T09:00:00,BMFBOVESPA:EGIE3,6.080186 +43707,2007-11-19T09:00:00,BMFBOVESPA:EGIE3,5.991516 +43708,2007-11-21T09:00:00,BMFBOVESPA:EGIE3,5.811011 +43709,2007-11-22T09:00:00,BMFBOVESPA:EGIE3,6.051685 +43710,2007-11-23T09:00:00,BMFBOVESPA:EGIE3,5.99785 +43711,2007-11-26T09:00:00,BMFBOVESPA:EGIE3,5.67484 +43712,2007-11-27T09:00:00,BMFBOVESPA:EGIE3,5.716008 +43713,2007-11-28T09:00:00,BMFBOVESPA:EGIE3,6.039018 +43714,2007-11-29T09:00:00,BMFBOVESPA:EGIE3,5.89018 +43715,2007-11-30T09:00:00,BMFBOVESPA:EGIE3,6.013684 +43716,2007-12-03T09:00:00,BMFBOVESPA:EGIE3,6.346194 +43717,2007-12-04T09:00:00,BMFBOVESPA:EGIE3,6.403195 +43718,2007-12-05T09:00:00,BMFBOVESPA:EGIE3,6.403195 +43719,2007-12-06T09:00:00,BMFBOVESPA:EGIE3,6.472865 +43720,2007-12-07T09:00:00,BMFBOVESPA:EGIE3,6.34936 +43721,2007-12-10T09:00:00,BMFBOVESPA:EGIE3,6.200523 +43722,2007-12-11T09:00:00,BMFBOVESPA:EGIE3,6.080186 +43723,2007-12-12T09:00:00,BMFBOVESPA:EGIE3,6.146688 +43724,2007-12-13T09:00:00,BMFBOVESPA:EGIE3,6.013684 +43725,2007-12-14T09:00:00,BMFBOVESPA:EGIE3,6.177884 +43726,2007-12-17T09:00:00,BMFBOVESPA:EGIE3,5.967382 +43727,2007-12-18T09:00:00,BMFBOVESPA:EGIE3,5.887647 +43728,2007-12-19T09:00:00,BMFBOVESPA:EGIE3,5.705851 +43729,2007-12-20T09:00:00,BMFBOVESPA:EGIE3,5.613358 +43730,2007-12-21T09:00:00,BMFBOVESPA:EGIE3,5.546381 +43731,2007-12-26T09:00:00,BMFBOVESPA:EGIE3,6.079012 +43732,2007-12-27T09:00:00,BMFBOVESPA:EGIE3,6.024792 +43733,2007-12-28T09:00:00,BMFBOVESPA:EGIE3,5.833428 +43734,2008-01-02T09:00:00,BMFBOVESPA:EGIE3,5.613358 +43735,2008-01-03T09:00:00,BMFBOVESPA:EGIE3,5.546381 +43736,2008-01-04T09:00:00,BMFBOVESPA:EGIE3,5.546381 +43737,2008-01-07T09:00:00,BMFBOVESPA:EGIE3,5.916352 +43738,2008-01-08T09:00:00,BMFBOVESPA:EGIE3,5.804723 +43739,2008-01-09T09:00:00,BMFBOVESPA:EGIE3,5.750503 +43740,2008-01-10T09:00:00,BMFBOVESPA:EGIE3,5.92911 +43741,2008-01-11T09:00:00,BMFBOVESPA:EGIE3,5.833428 +43742,2008-01-14T09:00:00,BMFBOVESPA:EGIE3,6.149179 +43743,2008-01-15T09:00:00,BMFBOVESPA:EGIE3,5.98333 +43744,2008-01-16T09:00:00,BMFBOVESPA:EGIE3,5.900405 +43745,2008-01-17T09:00:00,BMFBOVESPA:EGIE3,5.709041 +43746,2008-01-18T09:00:00,BMFBOVESPA:EGIE3,5.750503 +43747,2008-01-21T09:00:00,BMFBOVESPA:EGIE3,5.476214 +43748,2008-01-22T09:00:00,BMFBOVESPA:EGIE3,5.428373 +43749,2008-01-23T09:00:00,BMFBOVESPA:EGIE3,5.240198 +43750,2008-01-24T09:00:00,BMFBOVESPA:EGIE3,5.246577 +43751,2008-01-28T09:00:00,BMFBOVESPA:EGIE3,5.613358 +43752,2008-01-29T09:00:00,BMFBOVESPA:EGIE3,5.476214 +43753,2008-01-30T09:00:00,BMFBOVESPA:EGIE3,5.492161 +43754,2008-01-31T09:00:00,BMFBOVESPA:EGIE3,5.476214 +43755,2008-02-01T09:00:00,BMFBOVESPA:EGIE3,5.584654 +43756,2008-02-06T09:00:00,BMFBOVESPA:EGIE3,5.546381 +43757,2008-02-07T09:00:00,BMFBOVESPA:EGIE3,5.492161 +43758,2008-02-08T09:00:00,BMFBOVESPA:EGIE3,5.517676 +43759,2008-02-11T09:00:00,BMFBOVESPA:EGIE3,5.60379 +43760,2008-02-12T09:00:00,BMFBOVESPA:EGIE3,5.833428 +43761,2008-02-13T09:00:00,BMFBOVESPA:EGIE3,5.833428 +43762,2008-02-14T09:00:00,BMFBOVESPA:EGIE3,5.750503 +43763,2008-02-15T09:00:00,BMFBOVESPA:EGIE3,5.629305 +43764,2008-02-18T10:00:00,BMFBOVESPA:EGIE3,5.571896 +43765,2008-02-19T10:00:00,BMFBOVESPA:EGIE3,5.492161 +43766,2008-02-20T10:00:00,BMFBOVESPA:EGIE3,5.613358 +43767,2008-02-21T10:00:00,BMFBOVESPA:EGIE3,5.613358 +43768,2008-02-22T10:00:00,BMFBOVESPA:EGIE3,5.747314 +43769,2008-02-25T10:00:00,BMFBOVESPA:EGIE3,5.855754 +43770,2008-02-26T10:00:00,BMFBOVESPA:EGIE3,5.951436 +43771,2008-02-27T10:00:00,BMFBOVESPA:EGIE3,6.190641 +43772,2008-02-28T10:00:00,BMFBOVESPA:EGIE3,5.970572 +43773,2008-02-29T10:00:00,BMFBOVESPA:EGIE3,5.709041 +43774,2008-03-03T10:00:00,BMFBOVESPA:EGIE3,5.696283 +43775,2008-03-04T10:00:00,BMFBOVESPA:EGIE3,5.744124 +43776,2008-03-05T10:00:00,BMFBOVESPA:EGIE3,5.724988 +43777,2008-03-06T10:00:00,BMFBOVESPA:EGIE3,5.699473 +43778,2008-03-07T10:00:00,BMFBOVESPA:EGIE3,5.724988 +43779,2008-03-10T10:00:00,BMFBOVESPA:EGIE3,5.447509 +43780,2008-03-11T10:00:00,BMFBOVESPA:EGIE3,5.530434 +43781,2008-03-12T10:00:00,BMFBOVESPA:EGIE3,5.6006 +43782,2008-03-13T10:00:00,BMFBOVESPA:EGIE3,5.565518 +43783,2008-03-14T10:00:00,BMFBOVESPA:EGIE3,5.530434 +43784,2008-03-17T10:00:00,BMFBOVESPA:EGIE3,5.476214 +43785,2008-03-18T10:00:00,BMFBOVESPA:EGIE3,5.504919 +43786,2008-03-19T10:00:00,BMFBOVESPA:EGIE3,5.613358 +43787,2008-03-20T10:00:00,BMFBOVESPA:EGIE3,5.479403 +43788,2008-03-24T10:00:00,BMFBOVESPA:EGIE3,5.709041 +43789,2008-03-25T10:00:00,BMFBOVESPA:EGIE3,5.970572 +43790,2008-03-26T10:00:00,BMFBOVESPA:EGIE3,5.916352 +43791,2008-03-27T10:00:00,BMFBOVESPA:EGIE3,5.833428 +43792,2008-03-28T10:00:00,BMFBOVESPA:EGIE3,5.779208 +43793,2008-03-31T10:00:00,BMFBOVESPA:EGIE3,6.158747 +43794,2008-04-01T10:00:00,BMFBOVESPA:EGIE3,6.228915 +43795,2008-04-02T10:00:00,BMFBOVESPA:EGIE3,6.36287 +43796,2008-04-03T10:00:00,BMFBOVESPA:EGIE3,6.366058 +43797,2008-04-04T10:00:00,BMFBOVESPA:EGIE3,6.299081 +43798,2008-04-07T10:00:00,BMFBOVESPA:EGIE3,6.270377 +43799,2008-04-08T10:00:00,BMFBOVESPA:EGIE3,6.394763 +43800,2008-04-09T10:00:00,BMFBOVESPA:EGIE3,6.190641 +43801,2008-04-10T10:00:00,BMFBOVESPA:EGIE3,6.053497 +43802,2008-04-11T10:00:00,BMFBOVESPA:EGIE3,5.98333 +43803,2008-04-14T10:00:00,BMFBOVESPA:EGIE3,5.804723 +43804,2008-04-15T10:00:00,BMFBOVESPA:EGIE3,6.08858 +43805,2008-04-16T10:00:00,BMFBOVESPA:EGIE3,6.375627 +43806,2008-04-17T10:00:00,BMFBOVESPA:EGIE3,6.382006 +43807,2008-04-18T10:00:00,BMFBOVESPA:EGIE3,6.407521 +43808,2008-04-22T10:00:00,BMFBOVESPA:EGIE3,6.642335 +43809,2008-04-23T10:00:00,BMFBOVESPA:EGIE3,6.715038 +43810,2008-04-24T10:00:00,BMFBOVESPA:EGIE3,6.731561 +43811,2008-04-25T10:00:00,BMFBOVESPA:EGIE3,6.78774 +43812,2008-04-28T10:00:00,BMFBOVESPA:EGIE3,6.860442 +43813,2008-04-29T10:00:00,BMFBOVESPA:EGIE3,6.55311 +43814,2008-04-30T10:00:00,BMFBOVESPA:EGIE3,6.824091 +43815,2008-05-02T10:00:00,BMFBOVESPA:EGIE3,6.731561 +43816,2008-05-05T10:00:00,BMFBOVESPA:EGIE3,7.167774 +43817,2008-05-06T10:00:00,BMFBOVESPA:EGIE3,7.167774 +43818,2008-05-07T10:00:00,BMFBOVESPA:EGIE3,7.197516 +43819,2008-05-08T10:00:00,BMFBOVESPA:EGIE3,7.243781 +43820,2008-05-09T10:00:00,BMFBOVESPA:EGIE3,7.217343 +43821,2008-05-12T10:00:00,BMFBOVESPA:EGIE3,7.313178 +43822,2008-05-13T10:00:00,BMFBOVESPA:EGIE3,7.207429 +43823,2008-05-14T10:00:00,BMFBOVESPA:EGIE3,6.995932 +43824,2008-05-15T10:00:00,BMFBOVESPA:EGIE3,7.022369 +43825,2008-05-16T10:00:00,BMFBOVESPA:EGIE3,7.177687 +43826,2008-05-19T10:00:00,BMFBOVESPA:EGIE3,6.744779 +43827,2008-05-20T10:00:00,BMFBOVESPA:EGIE3,6.51015 +43828,2008-05-21T10:00:00,BMFBOVESPA:EGIE3,6.496931 +43829,2008-05-23T10:00:00,BMFBOVESPA:EGIE3,6.55311 +43830,2008-05-26T10:00:00,BMFBOVESPA:EGIE3,6.685296 +43831,2008-05-27T10:00:00,BMFBOVESPA:EGIE3,6.701819 +43832,2008-05-28T10:00:00,BMFBOVESPA:EGIE3,6.956276 +43833,2008-05-29T10:00:00,BMFBOVESPA:EGIE3,6.810873 +43834,2008-05-30T10:00:00,BMFBOVESPA:EGIE3,6.992628 +43835,2008-06-02T10:00:00,BMFBOVESPA:EGIE3,7.06533 +43836,2008-06-03T10:00:00,BMFBOVESPA:EGIE3,6.78774 +43837,2008-06-04T10:00:00,BMFBOVESPA:EGIE3,7.038892 +43838,2008-06-05T10:00:00,BMFBOVESPA:EGIE3,7.214039 +43839,2008-06-06T10:00:00,BMFBOVESPA:EGIE3,7.081853 +43840,2008-06-09T10:00:00,BMFBOVESPA:EGIE3,7.068634 +43841,2008-06-10T10:00:00,BMFBOVESPA:EGIE3,7.068634 +43842,2008-06-11T10:00:00,BMFBOVESPA:EGIE3,7.038892 +43843,2008-06-12T10:00:00,BMFBOVESPA:EGIE3,7.167774 +43844,2008-06-13T10:00:00,BMFBOVESPA:EGIE3,7.019065 +43845,2008-06-16T10:00:00,BMFBOVESPA:EGIE3,7.022369 +43846,2008-06-17T10:00:00,BMFBOVESPA:EGIE3,7.009151 +43847,2008-06-18T10:00:00,BMFBOVESPA:EGIE3,6.672077 +43848,2008-06-19T10:00:00,BMFBOVESPA:EGIE3,6.962886 +43849,2008-06-20T10:00:00,BMFBOVESPA:EGIE3,6.744779 +43850,2008-06-23T10:00:00,BMFBOVESPA:EGIE3,6.827395 +43851,2008-06-24T10:00:00,BMFBOVESPA:EGIE3,6.642335 +43852,2008-06-25T10:00:00,BMFBOVESPA:EGIE3,6.834005 +43853,2008-06-26T10:00:00,BMFBOVESPA:EGIE3,6.840614 +43854,2008-06-27T10:00:00,BMFBOVESPA:EGIE3,6.929839 +43855,2008-06-30T10:00:00,BMFBOVESPA:EGIE3,6.992628 +43856,2008-07-01T10:00:00,BMFBOVESPA:EGIE3,7.022369 +43857,2008-07-02T10:00:00,BMFBOVESPA:EGIE3,6.731561 +43858,2008-07-03T10:00:00,BMFBOVESPA:EGIE3,6.612594 +43859,2008-07-04T10:00:00,BMFBOVESPA:EGIE3,6.701819 +43860,2008-07-07T10:00:00,BMFBOVESPA:EGIE3,6.715038 +43861,2008-07-08T10:00:00,BMFBOVESPA:EGIE3,6.612594 +43862,2008-07-10T10:00:00,BMFBOVESPA:EGIE3,6.625812 +43863,2008-07-11T10:00:00,BMFBOVESPA:EGIE3,6.668773 +43864,2008-07-14T10:00:00,BMFBOVESPA:EGIE3,6.698514 +43865,2008-07-15T10:00:00,BMFBOVESPA:EGIE3,6.840614 +43866,2008-07-16T10:00:00,BMFBOVESPA:EGIE3,6.890184 +43867,2008-07-17T10:00:00,BMFBOVESPA:EGIE3,6.655554 +43868,2008-07-18T10:00:00,BMFBOVESPA:EGIE3,6.655554 +43869,2008-07-21T10:00:00,BMFBOVESPA:EGIE3,6.962886 +43870,2008-07-22T10:00:00,BMFBOVESPA:EGIE3,6.876965 +43871,2008-07-23T10:00:00,BMFBOVESPA:EGIE3,6.731561 +43872,2008-07-24T10:00:00,BMFBOVESPA:EGIE3,6.69521 +43873,2008-07-25T10:00:00,BMFBOVESPA:EGIE3,6.655554 +43874,2008-07-28T10:00:00,BMFBOVESPA:EGIE3,6.559719 +43875,2008-07-29T10:00:00,BMFBOVESPA:EGIE3,6.718342 +43876,2008-07-30T10:00:00,BMFBOVESPA:EGIE3,6.876965 +43877,2008-07-31T10:00:00,BMFBOVESPA:EGIE3,7.032284 +43878,2008-08-01T10:00:00,BMFBOVESPA:EGIE3,6.916621 +43879,2008-08-04T10:00:00,BMFBOVESPA:EGIE3,6.903402 +43880,2008-08-05T10:00:00,BMFBOVESPA:EGIE3,6.962886 +43881,2008-08-06T10:00:00,BMFBOVESPA:EGIE3,7.088463 +43882,2008-08-07T10:00:00,BMFBOVESPA:EGIE3,6.88027 +43883,2008-08-08T10:00:00,BMFBOVESPA:EGIE3,6.642335 +43884,2008-08-11T10:00:00,BMFBOVESPA:EGIE3,6.377963 +43885,2008-08-12T10:00:00,BMFBOVESPA:EGIE3,6.143334 +43886,2008-08-13T10:00:00,BMFBOVESPA:EGIE3,6.222646 +43887,2008-08-14T10:00:00,BMFBOVESPA:EGIE3,6.262302 +43888,2008-08-15T10:00:00,BMFBOVESPA:EGIE3,6.087155 +43889,2008-08-18T10:00:00,BMFBOVESPA:EGIE3,6.130115 +43890,2008-08-19T10:00:00,BMFBOVESPA:EGIE3,6.103678 +43891,2008-08-20T10:00:00,BMFBOVESPA:EGIE3,6.189599 +43892,2008-08-21T10:00:00,BMFBOVESPA:EGIE3,6.100373 +43893,2008-08-22T10:00:00,BMFBOVESPA:EGIE3,6.239168 +43894,2008-08-25T10:00:00,BMFBOVESPA:EGIE3,6.235864 +43895,2008-08-26T10:00:00,BMFBOVESPA:EGIE3,6.488691 +43896,2008-08-27T10:00:00,BMFBOVESPA:EGIE3,6.454012 +43897,2008-08-28T10:00:00,BMFBOVESPA:EGIE3,6.346502 +43898,2008-08-29T10:00:00,BMFBOVESPA:EGIE3,6.45748 +43899,2008-09-01T10:00:00,BMFBOVESPA:EGIE3,6.377714 +43900,2008-09-02T10:00:00,BMFBOVESPA:EGIE3,6.346502 +43901,2008-09-03T10:00:00,BMFBOVESPA:EGIE3,6.28061 +43902,2008-09-04T10:00:00,BMFBOVESPA:EGIE3,6.058655 +43903,2008-09-05T10:00:00,BMFBOVESPA:EGIE3,6.148824 +43904,2008-09-08T10:00:00,BMFBOVESPA:EGIE3,6.086399 +43905,2008-09-09T10:00:00,BMFBOVESPA:EGIE3,5.912998 +43906,2008-09-10T10:00:00,BMFBOVESPA:EGIE3,5.642491 +43907,2008-09-11T10:00:00,BMFBOVESPA:EGIE3,5.673704 +43908,2008-09-12T10:00:00,BMFBOVESPA:EGIE3,6.010103 +43909,2008-09-15T10:00:00,BMFBOVESPA:EGIE3,6.020507 +43910,2008-09-16T10:00:00,BMFBOVESPA:EGIE3,5.94421 +43911,2008-09-17T10:00:00,BMFBOVESPA:EGIE3,5.76734 +43912,2008-09-18T10:00:00,BMFBOVESPA:EGIE3,6.169633 +43913,2008-09-19T10:00:00,BMFBOVESPA:EGIE3,6.329162 +43914,2008-09-22T10:00:00,BMFBOVESPA:EGIE3,6.370779 +43915,2008-09-23T10:00:00,BMFBOVESPA:EGIE3,6.440139 +43916,2008-09-24T10:00:00,BMFBOVESPA:EGIE3,6.38465 +43917,2008-09-25T10:00:00,BMFBOVESPA:EGIE3,6.474819 +43918,2008-09-26T10:00:00,BMFBOVESPA:EGIE3,6.603137 +43919,2008-09-29T10:00:00,BMFBOVESPA:EGIE3,6.405458 +43920,2008-09-30T10:00:00,BMFBOVESPA:EGIE3,6.634349 +43921,2008-10-01T10:00:00,BMFBOVESPA:EGIE3,6.537244 +43922,2008-10-02T10:00:00,BMFBOVESPA:EGIE3,6.408927 +43923,2008-10-03T10:00:00,BMFBOVESPA:EGIE3,6.440139 +43924,2008-10-06T10:00:00,BMFBOVESPA:EGIE3,6.408927 +43925,2008-10-07T10:00:00,BMFBOVESPA:EGIE3,6.058655 +43926,2008-10-08T10:00:00,BMFBOVESPA:EGIE3,5.639023 +43927,2008-10-09T10:00:00,BMFBOVESPA:EGIE3,5.319964 +43928,2008-10-10T10:00:00,BMFBOVESPA:EGIE3,4.966225 +43929,2008-10-13T10:00:00,BMFBOVESPA:EGIE3,5.770808 +43930,2008-10-14T10:00:00,BMFBOVESPA:EGIE3,6.041315 +43931,2008-10-15T10:00:00,BMFBOVESPA:EGIE3,5.448281 +43932,2008-10-16T10:00:00,BMFBOVESPA:EGIE3,5.992763 +43933,2008-10-17T10:00:00,BMFBOVESPA:EGIE3,5.76734 +43934,2008-10-20T09:00:00,BMFBOVESPA:EGIE3,5.930338 +43935,2008-10-21T09:00:00,BMFBOVESPA:EGIE3,6.023975 +43936,2008-10-22T09:00:00,BMFBOVESPA:EGIE3,5.756936 +43937,2008-10-23T09:00:00,BMFBOVESPA:EGIE3,5.722256 +43938,2008-10-24T09:00:00,BMFBOVESPA:EGIE3,5.420537 +43939,2008-10-27T09:00:00,BMFBOVESPA:EGIE3,5.267944 +43940,2008-10-28T09:00:00,BMFBOVESPA:EGIE3,5.337304 +43941,2008-10-29T09:00:00,BMFBOVESPA:EGIE3,5.368517 +43942,2008-10-30T09:00:00,BMFBOVESPA:EGIE3,5.531514 +43943,2008-10-31T09:00:00,BMFBOVESPA:EGIE3,5.479494 +43944,2008-11-03T09:00:00,BMFBOVESPA:EGIE3,5.552322 +43945,2008-11-04T09:00:00,BMFBOVESPA:EGIE3,5.691044 +43946,2008-11-05T09:00:00,BMFBOVESPA:EGIE3,5.607811 +43947,2008-11-06T09:00:00,BMFBOVESPA:EGIE3,5.576599 +43948,2008-11-07T09:00:00,BMFBOVESPA:EGIE3,5.576599 +43949,2008-11-10T09:00:00,BMFBOVESPA:EGIE3,5.607811 +43950,2008-11-11T09:00:00,BMFBOVESPA:EGIE3,5.607811 +43951,2008-11-12T09:00:00,BMFBOVESPA:EGIE3,5.76734 +43952,2008-11-13T09:00:00,BMFBOVESPA:EGIE3,6.391587 +43953,2008-11-14T09:00:00,BMFBOVESPA:EGIE3,5.975422 +43954,2008-11-17T09:00:00,BMFBOVESPA:EGIE3,6.405458 +43955,2008-11-18T09:00:00,BMFBOVESPA:EGIE3,6.183505 +43956,2008-11-19T09:00:00,BMFBOVESPA:EGIE3,6.500288 +43957,2008-11-21T09:00:00,BMFBOVESPA:EGIE3,6.352394 +43958,2008-11-24T09:00:00,BMFBOVESPA:EGIE3,6.5355 +43959,2008-11-25T09:00:00,BMFBOVESPA:EGIE3,6.366479 +43960,2008-11-26T09:00:00,BMFBOVESPA:EGIE3,6.352394 +43961,2008-11-27T09:00:00,BMFBOVESPA:EGIE3,6.447468 +43962,2008-11-28T09:00:00,BMFBOVESPA:EGIE3,6.377043 +43963,2008-12-01T09:00:00,BMFBOVESPA:EGIE3,6.155202 +43964,2008-12-02T09:00:00,BMFBOVESPA:EGIE3,6.320703 +43965,2008-12-03T09:00:00,BMFBOVESPA:EGIE3,6.370001 +43966,2008-12-04T09:00:00,BMFBOVESPA:EGIE3,6.5355 +43967,2008-12-05T09:00:00,BMFBOVESPA:EGIE3,6.679873 +43968,2008-12-08T09:00:00,BMFBOVESPA:EGIE3,6.482682 +43969,2008-12-09T09:00:00,BMFBOVESPA:EGIE3,6.732693 +43970,2008-12-10T09:00:00,BMFBOVESPA:EGIE3,6.232671 +43971,2008-12-11T09:00:00,BMFBOVESPA:EGIE3,6.271404 +43972,2008-12-12T09:00:00,BMFBOVESPA:EGIE3,6.433384 +43973,2008-12-15T09:00:00,BMFBOVESPA:EGIE3,6.271404 +43974,2008-12-16T09:00:00,BMFBOVESPA:EGIE3,6.398171 +43975,2008-12-17T09:00:00,BMFBOVESPA:EGIE3,6.334788 +43976,2008-12-18T09:00:00,BMFBOVESPA:EGIE3,6.334788 +43977,2008-12-19T09:00:00,BMFBOVESPA:EGIE3,6.517894 +43978,2008-12-22T09:00:00,BMFBOVESPA:EGIE3,6.271404 +43979,2008-12-23T09:00:00,BMFBOVESPA:EGIE3,6.091819 +43980,2008-12-26T09:00:00,BMFBOVESPA:EGIE3,6.102383 +43981,2008-12-29T09:00:00,BMFBOVESPA:EGIE3,5.940404 +43982,2008-12-30T09:00:00,BMFBOVESPA:EGIE3,6.119989 +43983,2009-01-02T09:00:00,BMFBOVESPA:EGIE3,6.236191 +43984,2009-01-05T09:00:00,BMFBOVESPA:EGIE3,6.007308 +43985,2009-01-06T09:00:00,BMFBOVESPA:EGIE3,6.031957 +43986,2009-01-07T09:00:00,BMFBOVESPA:EGIE3,5.891106 +43987,2009-01-08T09:00:00,BMFBOVESPA:EGIE3,5.989702 +43988,2009-01-09T09:00:00,BMFBOVESPA:EGIE3,6.338309 +43989,2009-01-12T09:00:00,BMFBOVESPA:EGIE3,6.303096 +43990,2009-01-13T09:00:00,BMFBOVESPA:EGIE3,6.370001 +43991,2009-01-14T09:00:00,BMFBOVESPA:EGIE3,6.334788 +43992,2009-01-15T09:00:00,BMFBOVESPA:EGIE3,6.22915 +43993,2009-01-16T09:00:00,BMFBOVESPA:EGIE3,6.007308 +43994,2009-01-19T09:00:00,BMFBOVESPA:EGIE3,6.112947 +43995,2009-01-20T09:00:00,BMFBOVESPA:EGIE3,5.940404 +43996,2009-01-21T09:00:00,BMFBOVESPA:EGIE3,6.105904 +43997,2009-01-22T09:00:00,BMFBOVESPA:EGIE3,6.074213 +43998,2009-01-23T09:00:00,BMFBOVESPA:EGIE3,6.105904 +43999,2009-01-26T09:00:00,BMFBOVESPA:EGIE3,6.141118 +44000,2009-01-27T09:00:00,BMFBOVESPA:EGIE3,6.056607 +44001,2009-01-28T09:00:00,BMFBOVESPA:EGIE3,6.137596 +44002,2009-01-29T09:00:00,BMFBOVESPA:EGIE3,6.017872 +44003,2009-01-30T09:00:00,BMFBOVESPA:EGIE3,5.919276 +44004,2009-02-02T09:00:00,BMFBOVESPA:EGIE3,5.827723 +44005,2009-02-03T09:00:00,BMFBOVESPA:EGIE3,5.810117 +44006,2009-02-04T09:00:00,BMFBOVESPA:EGIE3,5.774904 +44007,2009-02-05T09:00:00,BMFBOVESPA:EGIE3,5.845329 +44008,2009-02-06T09:00:00,BMFBOVESPA:EGIE3,5.943925 +44009,2009-02-09T09:00:00,BMFBOVESPA:EGIE3,5.774904 +44010,2009-02-10T09:00:00,BMFBOVESPA:EGIE3,5.996745 +44011,2009-02-11T09:00:00,BMFBOVESPA:EGIE3,5.8735 +44012,2009-02-12T09:00:00,BMFBOVESPA:EGIE3,5.8735 +44013,2009-02-13T09:00:00,BMFBOVESPA:EGIE3,5.799552 +44014,2009-02-16T10:00:00,BMFBOVESPA:EGIE3,5.810117 +44015,2009-02-17T10:00:00,BMFBOVESPA:EGIE3,5.968575 +44016,2009-02-18T10:00:00,BMFBOVESPA:EGIE3,5.824202 +44017,2009-02-19T10:00:00,BMFBOVESPA:EGIE3,5.803074 +44018,2009-02-20T10:00:00,BMFBOVESPA:EGIE3,5.8735 +44019,2009-02-25T10:00:00,BMFBOVESPA:EGIE3,5.824202 +44020,2009-02-26T10:00:00,BMFBOVESPA:EGIE3,5.806595 +44021,2009-02-27T10:00:00,BMFBOVESPA:EGIE3,5.869978 +44022,2009-03-02T10:00:00,BMFBOVESPA:EGIE3,5.774904 +44023,2009-03-03T10:00:00,BMFBOVESPA:EGIE3,5.796031 +44024,2009-03-04T10:00:00,BMFBOVESPA:EGIE3,5.757297 +44025,2009-03-05T10:00:00,BMFBOVESPA:EGIE3,5.707999 +44026,2009-03-06T10:00:00,BMFBOVESPA:EGIE3,5.778425 +44027,2009-03-09T10:00:00,BMFBOVESPA:EGIE3,5.693914 +44028,2009-03-10T10:00:00,BMFBOVESPA:EGIE3,5.792511 +44029,2009-03-11T10:00:00,BMFBOVESPA:EGIE3,5.788989 +44030,2009-03-12T10:00:00,BMFBOVESPA:EGIE3,5.753776 +44031,2009-03-13T10:00:00,BMFBOVESPA:EGIE3,5.859414 +44032,2009-03-16T10:00:00,BMFBOVESPA:EGIE3,5.693914 +44033,2009-03-17T10:00:00,BMFBOVESPA:EGIE3,5.753776 +44034,2009-03-18T10:00:00,BMFBOVESPA:EGIE3,5.852372 +44035,2009-03-19T10:00:00,BMFBOVESPA:EGIE3,5.774904 +44036,2009-03-20T10:00:00,BMFBOVESPA:EGIE3,5.792511 +44037,2009-03-23T10:00:00,BMFBOVESPA:EGIE3,5.774904 +44038,2009-03-24T10:00:00,BMFBOVESPA:EGIE3,5.641095 +44039,2009-03-25T10:00:00,BMFBOVESPA:EGIE3,5.799552 +44040,2009-03-26T10:00:00,BMFBOVESPA:EGIE3,5.739691 +44041,2009-03-27T10:00:00,BMFBOVESPA:EGIE3,5.774904 +44042,2009-03-30T10:00:00,BMFBOVESPA:EGIE3,5.616446 +44043,2009-03-31T10:00:00,BMFBOVESPA:EGIE3,5.676308 +44044,2009-04-01T10:00:00,BMFBOVESPA:EGIE3,5.817159 +44045,2009-04-02T10:00:00,BMFBOVESPA:EGIE3,5.743212 +44046,2009-04-03T10:00:00,BMFBOVESPA:EGIE3,6.070692 +44047,2009-04-06T10:00:00,BMFBOVESPA:EGIE3,6.169287 +44048,2009-04-07T10:00:00,BMFBOVESPA:EGIE3,5.95801 +44049,2009-04-08T10:00:00,BMFBOVESPA:EGIE3,5.940404 +44050,2009-04-09T10:00:00,BMFBOVESPA:EGIE3,5.940404 +44051,2009-04-13T10:00:00,BMFBOVESPA:EGIE3,5.806595 +44052,2009-04-14T10:00:00,BMFBOVESPA:EGIE3,5.877021 +44053,2009-04-15T10:00:00,BMFBOVESPA:EGIE3,5.806595 +44054,2009-04-16T10:00:00,BMFBOVESPA:EGIE3,5.908713 +44055,2009-04-17T10:00:00,BMFBOVESPA:EGIE3,5.848851 +44056,2009-04-20T10:00:00,BMFBOVESPA:EGIE3,5.753776 +44057,2009-04-22T10:00:00,BMFBOVESPA:EGIE3,5.676308 +44058,2009-04-23T10:00:00,BMFBOVESPA:EGIE3,5.869978 +44059,2009-04-24T10:00:00,BMFBOVESPA:EGIE3,5.855893 +44060,2009-04-27T10:00:00,BMFBOVESPA:EGIE3,5.806595 +44061,2009-04-28T10:00:00,BMFBOVESPA:EGIE3,5.915755 +44062,2009-04-29T10:00:00,BMFBOVESPA:EGIE3,5.919276 +44063,2009-04-30T10:00:00,BMFBOVESPA:EGIE3,5.968575 +44064,2009-05-04T10:00:00,BMFBOVESPA:EGIE3,5.972095 +44065,2009-05-05T10:00:00,BMFBOVESPA:EGIE3,5.972095 +44066,2009-05-06T10:00:00,BMFBOVESPA:EGIE3,6.060127 +44067,2009-05-07T10:00:00,BMFBOVESPA:EGIE3,6.081255 +44068,2009-05-08T10:00:00,BMFBOVESPA:EGIE3,6.063649 +44069,2009-05-11T10:00:00,BMFBOVESPA:EGIE3,6.000266 +44070,2009-05-12T10:00:00,BMFBOVESPA:EGIE3,6.007308 +44071,2009-05-13T10:00:00,BMFBOVESPA:EGIE3,5.972095 +44072,2009-05-14T10:00:00,BMFBOVESPA:EGIE3,6.060127 +44073,2009-05-15T10:00:00,BMFBOVESPA:EGIE3,6.105904 +44074,2009-05-18T10:00:00,BMFBOVESPA:EGIE3,6.303096 +44075,2009-05-19T10:00:00,BMFBOVESPA:EGIE3,6.179851 +44076,2009-05-20T10:00:00,BMFBOVESPA:EGIE3,6.112947 +44077,2009-05-21T10:00:00,BMFBOVESPA:EGIE3,6.112947 +44078,2009-05-22T10:00:00,BMFBOVESPA:EGIE3,6.024915 +44079,2009-05-25T10:00:00,BMFBOVESPA:EGIE3,6.137596 +44080,2009-05-26T10:00:00,BMFBOVESPA:EGIE3,6.172809 +44081,2009-05-27T10:00:00,BMFBOVESPA:EGIE3,6.088298 +44082,2009-05-28T10:00:00,BMFBOVESPA:EGIE3,6.105904 +44083,2009-05-29T10:00:00,BMFBOVESPA:EGIE3,6.056607 +44084,2009-06-01T10:00:00,BMFBOVESPA:EGIE3,6.109426 +44085,2009-06-02T10:00:00,BMFBOVESPA:EGIE3,5.905191 +44086,2009-06-03T10:00:00,BMFBOVESPA:EGIE3,5.891106 +44087,2009-06-04T10:00:00,BMFBOVESPA:EGIE3,5.972095 +44088,2009-06-05T10:00:00,BMFBOVESPA:EGIE3,5.972095 +44089,2009-06-08T10:00:00,BMFBOVESPA:EGIE3,5.968575 +44090,2009-06-09T10:00:00,BMFBOVESPA:EGIE3,6.000266 +44091,2009-06-10T10:00:00,BMFBOVESPA:EGIE3,5.965053 +44092,2009-06-12T10:00:00,BMFBOVESPA:EGIE3,6.225628 +44093,2009-06-15T10:00:00,BMFBOVESPA:EGIE3,6.091819 +44094,2009-06-16T10:00:00,BMFBOVESPA:EGIE3,6.116469 +44095,2009-06-17T10:00:00,BMFBOVESPA:EGIE3,5.940404 +44096,2009-06-18T10:00:00,BMFBOVESPA:EGIE3,5.940404 +44097,2009-06-19T10:00:00,BMFBOVESPA:EGIE3,5.989702 +44098,2009-06-22T10:00:00,BMFBOVESPA:EGIE3,6.003787 +44099,2009-06-23T10:00:00,BMFBOVESPA:EGIE3,5.972095 +44100,2009-06-24T10:00:00,BMFBOVESPA:EGIE3,5.986181 +44101,2009-06-25T10:00:00,BMFBOVESPA:EGIE3,6.169287 +44102,2009-06-26T10:00:00,BMFBOVESPA:EGIE3,6.169287 +44103,2009-06-29T10:00:00,BMFBOVESPA:EGIE3,6.169287 +44104,2009-06-30T10:00:00,BMFBOVESPA:EGIE3,6.253798 +44105,2009-07-01T10:00:00,BMFBOVESPA:EGIE3,6.28549 +44106,2009-07-02T10:00:00,BMFBOVESPA:EGIE3,6.334788 +44107,2009-07-03T10:00:00,BMFBOVESPA:EGIE3,6.334788 +44108,2009-07-06T10:00:00,BMFBOVESPA:EGIE3,6.352394 +44109,2009-07-07T10:00:00,BMFBOVESPA:EGIE3,6.384085 +44110,2009-07-08T10:00:00,BMFBOVESPA:EGIE3,6.391128 +44111,2009-07-10T10:00:00,BMFBOVESPA:EGIE3,6.331266 +44112,2009-07-13T10:00:00,BMFBOVESPA:EGIE3,6.334788 +44113,2009-07-14T10:00:00,BMFBOVESPA:EGIE3,6.271404 +44114,2009-07-15T10:00:00,BMFBOVESPA:EGIE3,6.303096 +44115,2009-07-16T10:00:00,BMFBOVESPA:EGIE3,6.299575 +44116,2009-07-17T10:00:00,BMFBOVESPA:EGIE3,6.299575 +44117,2009-07-20T10:00:00,BMFBOVESPA:EGIE3,6.370001 +44118,2009-07-21T10:00:00,BMFBOVESPA:EGIE3,6.398171 +44119,2009-07-22T10:00:00,BMFBOVESPA:EGIE3,6.384085 +44120,2009-07-23T10:00:00,BMFBOVESPA:EGIE3,6.500288 +44121,2009-07-24T10:00:00,BMFBOVESPA:EGIE3,6.475639 +44122,2009-07-27T10:00:00,BMFBOVESPA:EGIE3,6.380565 +44123,2009-07-28T10:00:00,BMFBOVESPA:EGIE3,6.28549 +44124,2009-07-29T10:00:00,BMFBOVESPA:EGIE3,6.327745 +44125,2009-07-30T10:00:00,BMFBOVESPA:EGIE3,6.398171 +44126,2009-07-31T10:00:00,BMFBOVESPA:EGIE3,6.352394 +44127,2009-08-03T10:00:00,BMFBOVESPA:EGIE3,6.391128 +44128,2009-08-04T10:00:00,BMFBOVESPA:EGIE3,6.31366 +44129,2009-08-05T10:00:00,BMFBOVESPA:EGIE3,6.299575 +44130,2009-08-06T10:00:00,BMFBOVESPA:EGIE3,6.39465 +44131,2009-08-07T10:00:00,BMFBOVESPA:EGIE3,6.331266 +44132,2009-08-10T10:00:00,BMFBOVESPA:EGIE3,6.436905 +44133,2009-08-11T10:00:00,BMFBOVESPA:EGIE3,6.419298 +44134,2009-08-12T10:00:00,BMFBOVESPA:EGIE3,6.493246 +44135,2009-08-13T10:00:00,BMFBOVESPA:EGIE3,6.598884 +44136,2009-08-14T10:00:00,BMFBOVESPA:EGIE3,6.701503 +44137,2009-08-17T10:00:00,BMFBOVESPA:EGIE3,6.523908 +44138,2009-08-18T10:00:00,BMFBOVESPA:EGIE3,6.556527 +44139,2009-08-19T10:00:00,BMFBOVESPA:EGIE3,6.50941 +44140,2009-08-20T10:00:00,BMFBOVESPA:EGIE3,6.581898 +44141,2009-08-21T10:00:00,BMFBOVESPA:EGIE3,6.676132 +44142,2009-08-24T10:00:00,BMFBOVESPA:EGIE3,6.694254 +44143,2009-08-25T10:00:00,BMFBOVESPA:EGIE3,6.687006 +44144,2009-08-26T10:00:00,BMFBOVESPA:EGIE3,6.766742 +44145,2009-08-27T10:00:00,BMFBOVESPA:EGIE3,6.752244 +44146,2009-08-28T10:00:00,BMFBOVESPA:EGIE3,6.784864 +44147,2009-08-31T10:00:00,BMFBOVESPA:EGIE3,6.966083 +44148,2009-09-01T10:00:00,BMFBOVESPA:EGIE3,6.882723 +44149,2009-09-02T10:00:00,BMFBOVESPA:EGIE3,6.716001 +44150,2009-09-03T10:00:00,BMFBOVESPA:EGIE3,6.83923 +44151,2009-09-04T10:00:00,BMFBOVESPA:EGIE3,6.828357 +44152,2009-09-08T10:00:00,BMFBOVESPA:EGIE3,6.92984 +44153,2009-09-09T10:00:00,BMFBOVESPA:EGIE3,7.071191 +44154,2009-09-10T10:00:00,BMFBOVESPA:EGIE3,7.121933 +44155,2009-09-11T10:00:00,BMFBOVESPA:EGIE3,7.071191 +44156,2009-09-14T10:00:00,BMFBOVESPA:EGIE3,7.132806 +44157,2009-09-15T10:00:00,BMFBOVESPA:EGIE3,7.129181 +44158,2009-09-16T10:00:00,BMFBOVESPA:EGIE3,7.357518 +44159,2009-09-17T10:00:00,BMFBOVESPA:EGIE3,7.335772 +44160,2009-09-18T10:00:00,BMFBOVESPA:EGIE3,7.415508 +44161,2009-09-21T10:00:00,BMFBOVESPA:EGIE3,7.567733 +44162,2009-09-22T10:00:00,BMFBOVESPA:EGIE3,7.506118 +44163,2009-09-23T10:00:00,BMFBOVESPA:EGIE3,7.263284 +44164,2009-09-24T10:00:00,BMFBOVESPA:EGIE3,7.205293 +44165,2009-09-25T10:00:00,BMFBOVESPA:EGIE3,7.219791 +44166,2009-09-28T10:00:00,BMFBOVESPA:EGIE3,7.22704 +44167,2009-09-29T10:00:00,BMFBOVESPA:EGIE3,7.335772 +44168,2009-09-30T10:00:00,BMFBOVESPA:EGIE3,7.288655 +44169,2009-10-01T10:00:00,BMFBOVESPA:EGIE3,7.372016 +44170,2009-10-02T10:00:00,BMFBOVESPA:EGIE3,7.419132 +44171,2009-10-05T10:00:00,BMFBOVESPA:EGIE3,7.303152 +44172,2009-10-06T10:00:00,BMFBOVESPA:EGIE3,7.491621 +44173,2009-10-07T10:00:00,BMFBOVESPA:EGIE3,7.451752 +44174,2009-10-08T10:00:00,BMFBOVESPA:EGIE3,7.487996 +44175,2009-10-09T10:00:00,BMFBOVESPA:EGIE3,7.516991 +44176,2009-10-13T10:00:00,BMFBOVESPA:EGIE3,7.473499 +44177,2009-10-14T10:00:00,BMFBOVESPA:EGIE3,7.622099 +44178,2009-10-15T10:00:00,BMFBOVESPA:EGIE3,7.61485 +44179,2009-10-16T10:00:00,BMFBOVESPA:EGIE3,7.777947 +44180,2009-10-19T09:00:00,BMFBOVESPA:EGIE3,8.017158 +44181,2009-10-20T09:00:00,BMFBOVESPA:EGIE3,7.578606 +44182,2009-10-21T09:00:00,BMFBOVESPA:EGIE3,7.748952 +44183,2009-10-22T09:00:00,BMFBOVESPA:EGIE3,7.55686 +44184,2009-10-23T09:00:00,BMFBOVESPA:EGIE3,7.469875 +44185,2009-10-26T09:00:00,BMFBOVESPA:EGIE3,7.469875 +44186,2009-10-27T09:00:00,BMFBOVESPA:EGIE3,7.473499 +44187,2009-10-28T09:00:00,BMFBOVESPA:EGIE3,7.35027 +44188,2009-10-29T09:00:00,BMFBOVESPA:EGIE3,7.629347 +44189,2009-10-30T09:00:00,BMFBOVESPA:EGIE3,7.295903 +44190,2009-11-03T09:00:00,BMFBOVESPA:EGIE3,7.52424 +44191,2009-11-04T09:00:00,BMFBOVESPA:EGIE3,7.680089 +44192,2009-11-05T09:00:00,BMFBOVESPA:EGIE3,7.658342 +44193,2009-11-06T09:00:00,BMFBOVESPA:EGIE3,7.698211 +44194,2009-11-09T09:00:00,BMFBOVESPA:EGIE3,7.64747 +44195,2009-11-10T09:00:00,BMFBOVESPA:EGIE3,7.680089 +44196,2009-11-11T09:00:00,BMFBOVESPA:EGIE3,7.85406 +44197,2009-11-12T09:00:00,BMFBOVESPA:EGIE3,7.676465 +44198,2009-11-13T09:00:00,BMFBOVESPA:EGIE3,7.629347 +44199,2009-11-16T09:00:00,BMFBOVESPA:EGIE3,7.680089 +44200,2009-11-17T09:00:00,BMFBOVESPA:EGIE3,7.611226 +44201,2009-11-18T09:00:00,BMFBOVESPA:EGIE3,7.7352 +44202,2009-11-19T09:00:00,BMFBOVESPA:EGIE3,7.900639 +44203,2009-11-23T09:00:00,BMFBOVESPA:EGIE3,7.669024 +44204,2009-11-24T09:00:00,BMFBOVESPA:EGIE3,7.595495 +44205,2009-11-25T09:00:00,BMFBOVESPA:EGIE3,7.628583 +44206,2009-11-26T09:00:00,BMFBOVESPA:EGIE3,7.470497 +44207,2009-11-27T09:00:00,BMFBOVESPA:EGIE3,7.562407 +44208,2009-11-30T09:00:00,BMFBOVESPA:EGIE3,7.540349 +44209,2009-12-01T09:00:00,BMFBOVESPA:EGIE3,7.720494 +44210,2009-12-02T09:00:00,BMFBOVESPA:EGIE3,7.819757 +44211,2009-12-03T09:00:00,BMFBOVESPA:EGIE3,7.834463 +44212,2009-12-04T09:00:00,BMFBOVESPA:EGIE3,7.790346 +44213,2009-12-07T09:00:00,BMFBOVESPA:EGIE3,7.863874 +44214,2009-12-08T09:00:00,BMFBOVESPA:EGIE3,7.900639 +44215,2009-12-09T09:00:00,BMFBOVESPA:EGIE3,7.82711 +44216,2009-12-10T09:00:00,BMFBOVESPA:EGIE3,7.900639 +44217,2009-12-11T09:00:00,BMFBOVESPA:EGIE3,7.900639 +44218,2009-12-14T09:00:00,BMFBOVESPA:EGIE3,7.959461 +44219,2009-12-15T09:00:00,BMFBOVESPA:EGIE3,8.003579 +44220,2009-12-16T09:00:00,BMFBOVESPA:EGIE3,7.771963 +44221,2009-12-17T09:00:00,BMFBOVESPA:EGIE3,7.966814 +44222,2009-12-18T09:00:00,BMFBOVESPA:EGIE3,7.900639 +44223,2009-12-21T09:00:00,BMFBOVESPA:EGIE3,7.900639 +44224,2009-12-22T09:00:00,BMFBOVESPA:EGIE3,7.551379 +44225,2009-12-23T09:00:00,BMFBOVESPA:EGIE3,7.503585 +44226,2009-12-28T09:00:00,BMFBOVESPA:EGIE3,7.646965 +44227,2009-12-29T09:00:00,BMFBOVESPA:EGIE3,7.683729 +44228,2009-12-30T09:00:00,BMFBOVESPA:EGIE3,7.731523 +44229,2010-01-04T09:00:00,BMFBOVESPA:EGIE3,7.749905 +44230,2010-01-05T09:00:00,BMFBOVESPA:EGIE3,7.808728 +44231,2010-01-06T09:00:00,BMFBOVESPA:EGIE3,7.731523 +44232,2010-01-07T09:00:00,BMFBOVESPA:EGIE3,7.779317 +44233,2010-01-08T09:00:00,BMFBOVESPA:EGIE3,7.716817 +44234,2010-01-11T09:00:00,BMFBOVESPA:EGIE3,7.584466 +44235,2010-01-12T09:00:00,BMFBOVESPA:EGIE3,7.577114 +44236,2010-01-13T09:00:00,BMFBOVESPA:EGIE3,7.503585 +44237,2010-01-14T09:00:00,BMFBOVESPA:EGIE3,7.46682 +44238,2010-01-15T09:00:00,BMFBOVESPA:EGIE3,7.341822 +44239,2010-01-18T09:00:00,BMFBOVESPA:EGIE3,7.360204 +44240,2010-01-19T09:00:00,BMFBOVESPA:EGIE3,7.411674 +44241,2010-01-20T09:00:00,BMFBOVESPA:EGIE3,7.404321 +44242,2010-01-21T09:00:00,BMFBOVESPA:EGIE3,7.404321 +44243,2010-01-22T09:00:00,BMFBOVESPA:EGIE3,7.459468 +44244,2010-01-26T09:00:00,BMFBOVESPA:EGIE3,7.396969 +44245,2010-01-27T09:00:00,BMFBOVESPA:EGIE3,7.341822 +44246,2010-01-28T09:00:00,BMFBOVESPA:EGIE3,7.32344 +44247,2010-01-29T09:00:00,BMFBOVESPA:EGIE3,7.264617 +44248,2010-02-01T09:00:00,BMFBOVESPA:EGIE3,7.27197 +44249,2010-02-02T09:00:00,BMFBOVESPA:EGIE3,7.143295 +44250,2010-02-03T09:00:00,BMFBOVESPA:EGIE3,7.158 +44251,2010-02-04T09:00:00,BMFBOVESPA:EGIE3,7.018296 +44252,2010-02-05T09:00:00,BMFBOVESPA:EGIE3,7.091825 +44253,2010-02-08T09:00:00,BMFBOVESPA:EGIE3,7.110207 +44254,2010-02-09T09:00:00,BMFBOVESPA:EGIE3,7.069766 +44255,2010-02-10T09:00:00,BMFBOVESPA:EGIE3,7.036678 +44256,2010-02-11T09:00:00,BMFBOVESPA:EGIE3,7.282999 +44257,2010-02-12T09:00:00,BMFBOVESPA:EGIE3,7.32344 +44258,2010-02-17T09:00:00,BMFBOVESPA:EGIE3,7.444762 +44259,2010-02-18T09:00:00,BMFBOVESPA:EGIE3,7.536672 +44260,2010-02-19T09:00:00,BMFBOVESPA:EGIE3,7.492555 +44261,2010-02-22T10:00:00,BMFBOVESPA:EGIE3,7.448438 +44262,2010-02-23T10:00:00,BMFBOVESPA:EGIE3,7.42638 +44263,2010-02-24T10:00:00,BMFBOVESPA:EGIE3,7.41535 +44264,2010-02-25T10:00:00,BMFBOVESPA:EGIE3,7.448438 +44265,2010-02-26T10:00:00,BMFBOVESPA:EGIE3,7.437409 +44266,2010-03-01T10:00:00,BMFBOVESPA:EGIE3,7.341822 +44267,2010-03-02T10:00:00,BMFBOVESPA:EGIE3,7.286676 +44268,2010-03-03T10:00:00,BMFBOVESPA:EGIE3,7.360204 +44269,2010-03-04T10:00:00,BMFBOVESPA:EGIE3,7.393292 +44270,2010-03-05T10:00:00,BMFBOVESPA:EGIE3,7.374909 +44271,2010-03-08T10:00:00,BMFBOVESPA:EGIE3,7.260941 +44272,2010-03-09T10:00:00,BMFBOVESPA:EGIE3,7.349175 +44273,2010-03-10T10:00:00,BMFBOVESPA:EGIE3,7.41535 +44274,2010-03-11T10:00:00,BMFBOVESPA:EGIE3,7.444762 +44275,2010-03-12T10:00:00,BMFBOVESPA:EGIE3,7.367557 +44276,2010-03-15T10:00:00,BMFBOVESPA:EGIE3,7.349175 +44277,2010-03-16T10:00:00,BMFBOVESPA:EGIE3,7.345498 +44278,2010-03-17T10:00:00,BMFBOVESPA:EGIE3,7.382263 +44279,2010-03-18T10:00:00,BMFBOVESPA:EGIE3,7.374909 +44280,2010-03-19T10:00:00,BMFBOVESPA:EGIE3,7.32344 +44281,2010-03-22T10:00:00,BMFBOVESPA:EGIE3,7.305058 +44282,2010-03-23T10:00:00,BMFBOVESPA:EGIE3,7.253588 +44283,2010-03-24T10:00:00,BMFBOVESPA:EGIE3,7.18006 +44284,2010-03-25T10:00:00,BMFBOVESPA:EGIE3,7.27197 +44285,2010-03-26T10:00:00,BMFBOVESPA:EGIE3,7.264617 +44286,2010-03-29T10:00:00,BMFBOVESPA:EGIE3,7.220499 +44287,2010-03-30T10:00:00,BMFBOVESPA:EGIE3,7.235206 +44288,2010-03-31T10:00:00,BMFBOVESPA:EGIE3,7.176383 +44289,2010-04-01T10:00:00,BMFBOVESPA:EGIE3,7.205794 +44290,2010-04-05T10:00:00,BMFBOVESPA:EGIE3,7.198441 +44291,2010-04-06T10:00:00,BMFBOVESPA:EGIE3,7.290352 +44292,2010-04-07T10:00:00,BMFBOVESPA:EGIE3,7.341822 +44293,2010-04-08T10:00:00,BMFBOVESPA:EGIE3,7.411674 +44294,2010-04-09T10:00:00,BMFBOVESPA:EGIE3,7.360204 +44295,2010-04-12T10:00:00,BMFBOVESPA:EGIE3,7.32344 +44296,2010-04-13T10:00:00,BMFBOVESPA:EGIE3,7.444762 +44297,2010-04-14T10:00:00,BMFBOVESPA:EGIE3,7.485203 +44298,2010-04-15T10:00:00,BMFBOVESPA:EGIE3,7.496231 +44299,2010-04-16T10:00:00,BMFBOVESPA:EGIE3,7.422704 +44300,2010-04-19T10:00:00,BMFBOVESPA:EGIE3,7.555054 +44301,2010-04-20T10:00:00,BMFBOVESPA:EGIE3,7.628583 +44302,2010-04-22T10:00:00,BMFBOVESPA:EGIE3,7.974167 +44303,2010-04-23T10:00:00,BMFBOVESPA:EGIE3,8.040343 +44304,2010-04-26T10:00:00,BMFBOVESPA:EGIE3,7.900639 +44305,2010-04-27T10:00:00,BMFBOVESPA:EGIE3,7.845492 +44306,2010-04-28T10:00:00,BMFBOVESPA:EGIE3,7.900639 +44307,2010-04-29T10:00:00,BMFBOVESPA:EGIE3,8.007255 +44308,2010-04-30T10:00:00,BMFBOVESPA:EGIE3,7.952108 +44309,2010-05-03T10:00:00,BMFBOVESPA:EGIE3,7.82711 +44310,2010-05-04T10:00:00,BMFBOVESPA:EGIE3,7.863874 +44311,2010-05-05T10:00:00,BMFBOVESPA:EGIE3,7.926373 +44312,2010-05-06T10:00:00,BMFBOVESPA:EGIE3,7.738875 +44313,2010-05-07T10:00:00,BMFBOVESPA:EGIE3,7.722417 +44314,2010-05-10T10:00:00,BMFBOVESPA:EGIE3,7.777895 +44315,2010-05-11T10:00:00,BMFBOVESPA:EGIE3,7.807483 +44316,2010-05-12T10:00:00,BMFBOVESPA:EGIE3,7.885151 +44317,2010-05-13T10:00:00,BMFBOVESPA:EGIE3,7.877753 +44318,2010-05-14T10:00:00,BMFBOVESPA:EGIE3,7.78899 +44319,2010-05-17T10:00:00,BMFBOVESPA:EGIE3,7.796387 +44320,2010-05-18T10:00:00,BMFBOVESPA:EGIE3,7.752005 +44321,2010-05-19T10:00:00,BMFBOVESPA:EGIE3,7.737212 +44322,2010-05-20T10:00:00,BMFBOVESPA:EGIE3,7.345174 +44323,2010-05-21T10:00:00,BMFBOVESPA:EGIE3,7.363666 +44324,2010-05-24T10:00:00,BMFBOVESPA:EGIE3,7.441334 +44325,2010-05-25T10:00:00,BMFBOVESPA:EGIE3,7.37846 +44326,2010-05-26T10:00:00,BMFBOVESPA:EGIE3,7.459826 +44327,2010-05-27T10:00:00,BMFBOVESPA:EGIE3,7.470922 +44328,2010-05-28T10:00:00,BMFBOVESPA:EGIE3,7.393253 +44329,2010-05-31T10:00:00,BMFBOVESPA:EGIE3,7.500509 +44330,2010-06-01T10:00:00,BMFBOVESPA:EGIE3,7.245314 +44331,2010-06-02T10:00:00,BMFBOVESPA:EGIE3,7.212028 +44332,2010-06-04T10:00:00,BMFBOVESPA:EGIE3,7.267505 +44333,2010-06-07T10:00:00,BMFBOVESPA:EGIE3,7.415444 +44334,2010-06-08T10:00:00,BMFBOVESPA:EGIE3,7.504208 +44335,2010-06-09T10:00:00,BMFBOVESPA:EGIE3,7.559685 +44336,2010-06-10T10:00:00,BMFBOVESPA:EGIE3,7.615162 +44337,2010-06-11T10:00:00,BMFBOVESPA:EGIE3,7.559685 +44338,2010-06-14T10:00:00,BMFBOVESPA:EGIE3,7.574479 +44339,2010-06-15T10:00:00,BMFBOVESPA:EGIE3,7.700227 +44340,2010-06-16T10:00:00,BMFBOVESPA:EGIE3,7.615162 +44341,2010-06-17T10:00:00,BMFBOVESPA:EGIE3,7.5227 +44342,2010-06-18T10:00:00,BMFBOVESPA:EGIE3,7.633654 +44343,2010-06-21T10:00:00,BMFBOVESPA:EGIE3,7.589273 +44344,2010-06-22T10:00:00,BMFBOVESPA:EGIE3,7.500509 +44345,2010-06-23T10:00:00,BMFBOVESPA:EGIE3,7.504208 +44346,2010-06-24T10:00:00,BMFBOVESPA:EGIE3,7.485715 +44347,2010-06-25T10:00:00,BMFBOVESPA:EGIE3,7.615162 +44348,2010-06-28T10:00:00,BMFBOVESPA:EGIE3,7.578177 +44349,2010-06-29T10:00:00,BMFBOVESPA:EGIE3,7.703925 +44350,2010-06-30T10:00:00,BMFBOVESPA:EGIE3,7.700227 +44351,2010-07-01T10:00:00,BMFBOVESPA:EGIE3,7.729815 +44352,2010-07-02T10:00:00,BMFBOVESPA:EGIE3,7.885151 +44353,2010-07-05T10:00:00,BMFBOVESPA:EGIE3,7.936929 +44354,2010-07-06T10:00:00,BMFBOVESPA:EGIE3,7.962819 +44355,2010-07-07T10:00:00,BMFBOVESPA:EGIE3,7.996105 +44356,2010-07-08T10:00:00,BMFBOVESPA:EGIE3,7.999803 +44357,2010-07-12T10:00:00,BMFBOVESPA:EGIE3,7.955422 +44358,2010-07-13T10:00:00,BMFBOVESPA:EGIE3,8.033089 +44359,2010-07-14T10:00:00,BMFBOVESPA:EGIE3,7.922135 +44360,2010-07-15T10:00:00,BMFBOVESPA:EGIE3,7.907341 +44361,2010-07-16T10:00:00,BMFBOVESPA:EGIE3,8.047884 +44362,2010-07-19T10:00:00,BMFBOVESPA:EGIE3,8.103361 +44363,2010-07-20T10:00:00,BMFBOVESPA:EGIE3,8.066376 +44364,2010-07-21T10:00:00,BMFBOVESPA:EGIE3,8.140345 +44365,2010-07-22T10:00:00,BMFBOVESPA:EGIE3,8.414033 +44366,2010-07-23T10:00:00,BMFBOVESPA:EGIE3,8.258697 +44367,2010-07-26T10:00:00,BMFBOVESPA:EGIE3,8.254998 +44368,2010-07-27T10:00:00,BMFBOVESPA:EGIE3,8.284586 +44369,2010-07-28T10:00:00,BMFBOVESPA:EGIE3,8.266094 +44370,2010-07-29T10:00:00,BMFBOVESPA:EGIE3,8.251299 +44371,2010-07-30T10:00:00,BMFBOVESPA:EGIE3,8.303079 +44372,2010-08-02T10:00:00,BMFBOVESPA:EGIE3,8.499098 +44373,2010-08-03T10:00:00,BMFBOVESPA:EGIE3,8.558273 +44374,2010-08-04T10:00:00,BMFBOVESPA:EGIE3,8.432525 +44375,2010-08-05T10:00:00,BMFBOVESPA:EGIE3,8.465811 +44376,2010-08-06T10:00:00,BMFBOVESPA:EGIE3,8.46951 +44377,2010-08-09T10:00:00,BMFBOVESPA:EGIE3,8.321571 +44378,2010-08-10T10:00:00,BMFBOVESPA:EGIE3,8.410334 +44379,2010-08-11T10:00:00,BMFBOVESPA:EGIE3,8.410334 +44380,2010-08-12T10:00:00,BMFBOVESPA:EGIE3,8.358556 +44381,2010-08-13T10:00:00,BMFBOVESPA:EGIE3,8.251299 +44382,2010-08-16T10:00:00,BMFBOVESPA:EGIE3,8.243903 +44383,2010-08-17T10:00:00,BMFBOVESPA:EGIE3,8.243903 +44384,2010-08-18T10:00:00,BMFBOVESPA:EGIE3,8.613751 +44385,2010-08-19T10:00:00,BMFBOVESPA:EGIE3,8.721006 +44386,2010-08-20T10:00:00,BMFBOVESPA:EGIE3,8.880041 +44387,2010-08-23T10:00:00,BMFBOVESPA:EGIE3,8.587861 +44388,2010-08-24T10:00:00,BMFBOVESPA:EGIE3,8.721006 +44389,2010-08-25T10:00:00,BMFBOVESPA:EGIE3,8.757991 +44390,2010-08-26T10:00:00,BMFBOVESPA:EGIE3,8.521289 +44391,2010-08-27T10:00:00,BMFBOVESPA:EGIE3,8.684021 +44392,2010-08-30T10:00:00,BMFBOVESPA:EGIE3,8.613751 +44393,2010-08-31T10:00:00,BMFBOVESPA:EGIE3,8.44362 +44394,2010-09-01T10:00:00,BMFBOVESPA:EGIE3,8.340063 +44395,2010-09-02T10:00:00,BMFBOVESPA:EGIE3,8.399238 +44396,2010-09-03T10:00:00,BMFBOVESPA:EGIE3,8.499098 +44397,2010-09-06T10:00:00,BMFBOVESPA:EGIE3,8.598956 +44398,2010-09-08T10:00:00,BMFBOVESPA:EGIE3,8.684021 +44399,2010-09-09T10:00:00,BMFBOVESPA:EGIE3,8.451017 +44400,2010-09-10T10:00:00,BMFBOVESPA:EGIE3,8.484304 +44401,2010-09-13T10:00:00,BMFBOVESPA:EGIE3,8.602655 +44402,2010-09-14T10:00:00,BMFBOVESPA:EGIE3,8.883739 +44403,2010-09-15T10:00:00,BMFBOVESPA:EGIE3,8.902231 +44404,2010-09-16T10:00:00,BMFBOVESPA:EGIE3,8.787579 +44405,2010-09-17T10:00:00,BMFBOVESPA:EGIE3,8.772784 +44406,2010-09-20T10:00:00,BMFBOVESPA:EGIE3,8.695117 +44407,2010-09-21T10:00:00,BMFBOVESPA:EGIE3,8.83196 +44408,2010-09-22T10:00:00,BMFBOVESPA:EGIE3,8.883739 +44409,2010-09-23T10:00:00,BMFBOVESPA:EGIE3,9.05017 +44410,2010-09-24T10:00:00,BMFBOVESPA:EGIE3,9.083456 +44411,2010-09-27T10:00:00,BMFBOVESPA:EGIE3,9.005789 +44412,2010-09-28T10:00:00,BMFBOVESPA:EGIE3,9.168522 +44413,2010-09-29T10:00:00,BMFBOVESPA:EGIE3,9.212903 +44414,2010-09-30T10:00:00,BMFBOVESPA:EGIE3,9.201808 +44415,2010-10-01T10:00:00,BMFBOVESPA:EGIE3,9.412001 +44416,2010-10-04T10:00:00,BMFBOVESPA:EGIE3,9.664243 +44417,2010-10-05T10:00:00,BMFBOVESPA:EGIE3,9.487297 +44418,2010-10-06T10:00:00,BMFBOVESPA:EGIE3,9.675537 +44419,2010-10-07T10:00:00,BMFBOVESPA:EGIE3,9.562593 +44420,2010-10-08T10:00:00,BMFBOVESPA:EGIE3,9.445884 +44421,2010-10-11T10:00:00,BMFBOVESPA:EGIE3,9.735774 +44422,2010-10-13T10:00:00,BMFBOVESPA:EGIE3,9.735774 +44423,2010-10-14T10:00:00,BMFBOVESPA:EGIE3,9.732009 +44424,2010-10-15T10:00:00,BMFBOVESPA:EGIE3,9.939073 +44425,2010-10-18T09:00:00,BMFBOVESPA:EGIE3,9.634124 +44426,2010-10-19T09:00:00,BMFBOVESPA:EGIE3,9.675537 +44427,2010-10-20T09:00:00,BMFBOVESPA:EGIE3,9.829894 +44428,2010-10-21T09:00:00,BMFBOVESPA:EGIE3,10.085901 +44429,2010-10-22T09:00:00,BMFBOVESPA:EGIE3,9.826129 +44430,2010-10-25T09:00:00,BMFBOVESPA:EGIE3,9.713185 +44431,2010-10-26T09:00:00,BMFBOVESPA:EGIE3,9.901425 +44432,2010-10-27T09:00:00,BMFBOVESPA:EGIE3,9.675537 +44433,2010-10-28T09:00:00,BMFBOVESPA:EGIE3,9.570123 +44434,2010-10-29T09:00:00,BMFBOVESPA:EGIE3,9.750833 +44435,2010-11-01T09:00:00,BMFBOVESPA:EGIE3,9.619065 +44436,2010-11-03T09:00:00,BMFBOVESPA:EGIE3,9.600241 +44437,2010-11-04T09:00:00,BMFBOVESPA:EGIE3,9.543769 +44438,2010-11-05T09:00:00,BMFBOVESPA:EGIE3,9.412001 +44439,2010-11-08T09:00:00,BMFBOVESPA:EGIE3,9.637889 +44440,2010-11-09T09:00:00,BMFBOVESPA:EGIE3,9.611536 +44441,2010-11-10T09:00:00,BMFBOVESPA:EGIE3,9.521181 +44442,2010-11-11T09:00:00,BMFBOVESPA:EGIE3,9.415766 +44443,2010-11-12T09:00:00,BMFBOVESPA:EGIE3,9.577653 +44444,2010-11-16T09:00:00,BMFBOVESPA:EGIE3,9.524945 +44445,2010-11-17T09:00:00,BMFBOVESPA:EGIE3,9.897661 +44446,2010-11-18T09:00:00,BMFBOVESPA:EGIE3,10.049078 +44447,2010-11-19T09:00:00,BMFBOVESPA:EGIE3,10.296968 +44448,2010-11-22T09:00:00,BMFBOVESPA:EGIE3,10.106284 +44449,2010-11-23T09:00:00,BMFBOVESPA:EGIE3,10.201626 +44450,2010-11-24T09:00:00,BMFBOVESPA:EGIE3,10.113911 +44451,2010-11-25T09:00:00,BMFBOVESPA:EGIE3,10.132979 +44452,2010-11-26T09:00:00,BMFBOVESPA:EGIE3,10.201626 +44453,2010-11-29T09:00:00,BMFBOVESPA:EGIE3,10.258831 +44454,2010-11-30T09:00:00,BMFBOVESPA:EGIE3,10.327478 +44455,2010-12-01T09:00:00,BMFBOVESPA:EGIE3,10.602063 +44456,2010-12-02T09:00:00,BMFBOVESPA:EGIE3,10.602063 +44457,2010-12-03T09:00:00,BMFBOVESPA:EGIE3,10.663082 +44458,2010-12-06T09:00:00,BMFBOVESPA:EGIE3,10.67071 +44459,2010-12-07T09:00:00,BMFBOVESPA:EGIE3,10.438075 +44460,2010-12-08T09:00:00,BMFBOVESPA:EGIE3,10.541044 +44461,2010-12-09T09:00:00,BMFBOVESPA:EGIE3,10.449516 +44462,2010-12-10T09:00:00,BMFBOVESPA:EGIE3,10.506721 +44463,2010-12-13T09:00:00,BMFBOVESPA:EGIE3,10.411379 +44464,2010-12-14T09:00:00,BMFBOVESPA:EGIE3,10.354174 +44465,2010-12-15T09:00:00,BMFBOVESPA:EGIE3,10.239763 +44466,2010-12-16T09:00:00,BMFBOVESPA:EGIE3,10.20544 +44467,2010-12-17T09:00:00,BMFBOVESPA:EGIE3,10.17493 +44468,2010-12-20T09:00:00,BMFBOVESPA:EGIE3,10.182558 +44469,2010-12-21T09:00:00,BMFBOVESPA:EGIE3,10.300782 +44470,2010-12-22T09:00:00,BMFBOVESPA:EGIE3,10.132979 +44471,2010-12-23T09:00:00,BMFBOVESPA:EGIE3,10.106284 +44472,2010-12-27T09:00:00,BMFBOVESPA:EGIE3,10.049078 +44473,2010-12-28T09:00:00,BMFBOVESPA:EGIE3,10.125352 +44474,2010-12-29T09:00:00,BMFBOVESPA:EGIE3,10.220694 +44475,2010-12-30T09:00:00,BMFBOVESPA:EGIE3,10.468585 +44476,2011-01-03T09:00:00,BMFBOVESPA:EGIE3,10.220694 +44477,2011-01-04T09:00:00,BMFBOVESPA:EGIE3,10.087216 +44478,2011-01-05T09:00:00,BMFBOVESPA:EGIE3,10.258831 +44479,2011-01-06T09:00:00,BMFBOVESPA:EGIE3,10.39231 +44480,2011-01-07T09:00:00,BMFBOVESPA:EGIE3,10.430447 +44481,2011-01-10T09:00:00,BMFBOVESPA:EGIE3,10.411379 +44482,2011-01-11T09:00:00,BMFBOVESPA:EGIE3,10.468585 +44483,2011-01-12T09:00:00,BMFBOVESPA:EGIE3,10.544858 +44484,2011-01-13T09:00:00,BMFBOVESPA:EGIE3,10.445702 +44485,2011-01-14T09:00:00,BMFBOVESPA:EGIE3,10.430447 +44486,2011-01-17T09:00:00,BMFBOVESPA:EGIE3,10.357987 +44487,2011-01-18T09:00:00,BMFBOVESPA:EGIE3,10.316036 +44488,2011-01-19T09:00:00,BMFBOVESPA:EGIE3,10.296968 +44489,2011-01-20T09:00:00,BMFBOVESPA:EGIE3,10.354174 +44490,2011-01-21T09:00:00,BMFBOVESPA:EGIE3,10.39231 +44491,2011-01-24T09:00:00,BMFBOVESPA:EGIE3,10.361801 +44492,2011-01-26T09:00:00,BMFBOVESPA:EGIE3,10.171116 +44493,2011-01-27T09:00:00,BMFBOVESPA:EGIE3,10.049078 +44494,2011-01-28T09:00:00,BMFBOVESPA:EGIE3,9.766865 +44495,2011-01-31T09:00:00,BMFBOVESPA:EGIE3,9.839325 +44496,2011-02-01T09:00:00,BMFBOVESPA:EGIE3,10.121539 +44497,2011-02-02T09:00:00,BMFBOVESPA:EGIE3,9.953736 +44498,2011-02-03T09:00:00,BMFBOVESPA:EGIE3,9.820257 +44499,2011-02-04T09:00:00,BMFBOVESPA:EGIE3,9.801189 +44500,2011-02-07T09:00:00,BMFBOVESPA:EGIE3,9.820257 +44501,2011-02-08T09:00:00,BMFBOVESPA:EGIE3,9.816443 +44502,2011-02-09T09:00:00,BMFBOVESPA:EGIE3,9.60669 +44503,2011-02-10T09:00:00,BMFBOVESPA:EGIE3,9.492279 +44504,2011-02-11T09:00:00,BMFBOVESPA:EGIE3,9.515162 +44505,2011-02-14T09:00:00,BMFBOVESPA:EGIE3,9.477024 +44506,2011-02-15T09:00:00,BMFBOVESPA:EGIE3,9.370241 +44507,2011-02-16T09:00:00,BMFBOVESPA:EGIE3,9.602876 +44508,2011-02-17T09:00:00,BMFBOVESPA:EGIE3,9.530416 +44509,2011-02-18T09:00:00,BMFBOVESPA:EGIE3,9.743982 +44510,2011-02-21T10:00:00,BMFBOVESPA:EGIE3,9.85458 +44511,2011-02-22T10:00:00,BMFBOVESPA:EGIE3,10.113911 +44512,2011-02-23T10:00:00,BMFBOVESPA:EGIE3,9.98806 +44513,2011-02-24T10:00:00,BMFBOVESPA:EGIE3,9.9995 +44514,2011-02-25T10:00:00,BMFBOVESPA:EGIE3,9.866021 +44515,2011-02-28T10:00:00,BMFBOVESPA:EGIE3,9.915599 +44516,2011-03-01T10:00:00,BMFBOVESPA:EGIE3,9.991873 +44517,2011-03-02T10:00:00,BMFBOVESPA:EGIE3,10.030009 +44518,2011-03-03T10:00:00,BMFBOVESPA:EGIE3,10.087216 +44519,2011-03-04T10:00:00,BMFBOVESPA:EGIE3,10.068147 +44520,2011-03-09T10:00:00,BMFBOVESPA:EGIE3,10.060519 +44521,2011-03-10T10:00:00,BMFBOVESPA:EGIE3,9.915599 +44522,2011-03-11T10:00:00,BMFBOVESPA:EGIE3,9.911785 +44523,2011-03-14T10:00:00,BMFBOVESPA:EGIE3,10.087216 +44524,2011-03-15T10:00:00,BMFBOVESPA:EGIE3,10.030009 +44525,2011-03-16T10:00:00,BMFBOVESPA:EGIE3,9.763051 +44526,2011-03-17T10:00:00,BMFBOVESPA:EGIE3,9.64864 +44527,2011-03-18T10:00:00,BMFBOVESPA:EGIE3,9.591435 +44528,2011-03-21T10:00:00,BMFBOVESPA:EGIE3,9.610504 +44529,2011-03-22T10:00:00,BMFBOVESPA:EGIE3,9.915599 +44530,2011-03-23T10:00:00,BMFBOVESPA:EGIE3,10.060519 +44531,2011-03-24T10:00:00,BMFBOVESPA:EGIE3,10.030009 +44532,2011-03-25T10:00:00,BMFBOVESPA:EGIE3,10.087216 +44533,2011-03-28T10:00:00,BMFBOVESPA:EGIE3,10.163489 +44534,2011-03-29T10:00:00,BMFBOVESPA:EGIE3,10.144421 +44535,2011-03-30T10:00:00,BMFBOVESPA:EGIE3,10.430447 +44536,2011-03-31T10:00:00,BMFBOVESPA:EGIE3,10.52579 +44537,2011-04-01T10:00:00,BMFBOVESPA:EGIE3,10.6402 +44538,2011-04-04T10:00:00,BMFBOVESPA:EGIE3,10.602063 +44539,2011-04-05T10:00:00,BMFBOVESPA:EGIE3,10.77368 +44540,2011-04-06T10:00:00,BMFBOVESPA:EGIE3,10.808003 +44541,2011-04-07T10:00:00,BMFBOVESPA:EGIE3,10.705033 +44542,2011-04-08T10:00:00,BMFBOVESPA:EGIE3,10.605877 +44543,2011-04-11T10:00:00,BMFBOVESPA:EGIE3,10.487653 +44544,2011-04-12T10:00:00,BMFBOVESPA:EGIE3,10.617318 +44545,2011-04-13T10:00:00,BMFBOVESPA:EGIE3,10.754612 +44546,2011-04-14T10:00:00,BMFBOVESPA:EGIE3,10.602063 +44547,2011-04-15T10:00:00,BMFBOVESPA:EGIE3,10.544858 +44548,2011-04-18T10:00:00,BMFBOVESPA:EGIE3,10.754612 +44549,2011-04-19T10:00:00,BMFBOVESPA:EGIE3,10.678337 +44550,2011-04-20T10:00:00,BMFBOVESPA:EGIE3,10.624946 +44551,2011-04-25T10:00:00,BMFBOVESPA:EGIE3,10.735543 +44552,2011-04-26T10:00:00,BMFBOVESPA:EGIE3,10.735543 +44553,2011-04-27T10:00:00,BMFBOVESPA:EGIE3,10.769866 +44554,2011-04-28T10:00:00,BMFBOVESPA:EGIE3,10.6402 +44555,2011-04-29T10:00:00,BMFBOVESPA:EGIE3,10.510535 +44556,2011-05-02T10:00:00,BMFBOVESPA:EGIE3,10.580742 +44557,2011-05-03T10:00:00,BMFBOVESPA:EGIE3,10.465316 +44558,2011-05-04T10:00:00,BMFBOVESPA:EGIE3,10.253701 +44559,2011-05-05T10:00:00,BMFBOVESPA:EGIE3,10.503791 +44560,2011-05-06T10:00:00,BMFBOVESPA:EGIE3,10.580742 +44561,2011-05-09T10:00:00,BMFBOVESPA:EGIE3,10.580742 +44562,2011-05-10T10:00:00,BMFBOVESPA:EGIE3,10.557657 +44563,2011-05-11T10:00:00,BMFBOVESPA:EGIE3,10.542267 +44564,2011-05-12T10:00:00,BMFBOVESPA:EGIE3,10.330652 +44565,2011-05-13T10:00:00,BMFBOVESPA:EGIE3,10.449926 +44566,2011-05-16T10:00:00,BMFBOVESPA:EGIE3,10.465316 +44567,2011-05-17T10:00:00,BMFBOVESPA:EGIE3,10.503791 +44568,2011-05-18T10:00:00,BMFBOVESPA:EGIE3,10.523029 +44569,2011-05-19T10:00:00,BMFBOVESPA:EGIE3,10.507638 +44570,2011-05-20T10:00:00,BMFBOVESPA:EGIE3,10.569199 +44571,2011-05-23T10:00:00,BMFBOVESPA:EGIE3,10.580742 +44572,2011-05-24T10:00:00,BMFBOVESPA:EGIE3,10.580742 +44573,2011-05-25T10:00:00,BMFBOVESPA:EGIE3,10.553809 +44574,2011-05-26T10:00:00,BMFBOVESPA:EGIE3,10.542267 +44575,2011-05-27T10:00:00,BMFBOVESPA:EGIE3,10.496097 +44576,2011-05-30T10:00:00,BMFBOVESPA:EGIE3,10.42684 +44577,2011-05-31T10:00:00,BMFBOVESPA:EGIE3,10.292176 +44578,2011-06-01T10:00:00,BMFBOVESPA:EGIE3,10.407602 +44579,2011-06-02T10:00:00,BMFBOVESPA:EGIE3,10.419145 +44580,2011-06-03T10:00:00,BMFBOVESPA:EGIE3,10.353737 +44581,2011-06-06T10:00:00,BMFBOVESPA:EGIE3,10.407602 +44582,2011-06-07T10:00:00,BMFBOVESPA:EGIE3,10.253701 +44583,2011-06-08T10:00:00,BMFBOVESPA:EGIE3,10.253701 +44584,2011-06-09T10:00:00,BMFBOVESPA:EGIE3,10.195988 +44585,2011-06-10T10:00:00,BMFBOVESPA:EGIE3,10.095952 +44586,2011-06-13T10:00:00,BMFBOVESPA:EGIE3,9.92666 +44587,2011-06-14T10:00:00,BMFBOVESPA:EGIE3,9.830471 +44588,2011-06-15T10:00:00,BMFBOVESPA:EGIE3,10.022848 +44589,2011-06-16T10:00:00,BMFBOVESPA:EGIE3,10.195988 +44590,2011-06-17T10:00:00,BMFBOVESPA:EGIE3,10.122884 +44591,2011-06-20T10:00:00,BMFBOVESPA:EGIE3,10.342194 +44592,2011-06-21T10:00:00,BMFBOVESPA:EGIE3,10.388365 +44593,2011-06-22T10:00:00,BMFBOVESPA:EGIE3,10.122884 +44594,2011-06-24T10:00:00,BMFBOVESPA:EGIE3,10.507638 +44595,2011-06-27T10:00:00,BMFBOVESPA:EGIE3,10.503791 +44596,2011-06-28T10:00:00,BMFBOVESPA:EGIE3,10.496097 +44597,2011-06-29T10:00:00,BMFBOVESPA:EGIE3,10.446078 +44598,2011-06-30T10:00:00,BMFBOVESPA:EGIE3,10.580742 +44599,2011-07-01T10:00:00,BMFBOVESPA:EGIE3,10.272939 +44600,2011-07-04T10:00:00,BMFBOVESPA:EGIE3,10.315261 +44601,2011-07-05T10:00:00,BMFBOVESPA:EGIE3,10.503791 +44602,2011-07-06T10:00:00,BMFBOVESPA:EGIE3,10.465316 +44603,2011-07-07T10:00:00,BMFBOVESPA:EGIE3,10.488401 +44604,2011-07-08T10:00:00,BMFBOVESPA:EGIE3,10.488401 +44605,2011-07-11T10:00:00,BMFBOVESPA:EGIE3,10.372974 +44606,2011-07-12T10:00:00,BMFBOVESPA:EGIE3,10.215225 +44607,2011-07-13T10:00:00,BMFBOVESPA:EGIE3,10.253701 +44608,2011-07-14T10:00:00,BMFBOVESPA:EGIE3,10.353737 +44609,2011-07-15T10:00:00,BMFBOVESPA:EGIE3,10.045934 +44610,2011-07-18T10:00:00,BMFBOVESPA:EGIE3,10.134427 +44611,2011-07-19T10:00:00,BMFBOVESPA:EGIE3,10.088256 +44612,2011-07-20T10:00:00,BMFBOVESPA:EGIE3,9.92666 +44613,2011-07-21T10:00:00,BMFBOVESPA:EGIE3,9.811234 +44614,2011-07-22T10:00:00,BMFBOVESPA:EGIE3,10.080562 +44615,2011-07-25T10:00:00,BMFBOVESPA:EGIE3,9.834318 +44616,2011-07-26T10:00:00,BMFBOVESPA:EGIE3,10.088256 +44617,2011-07-27T10:00:00,BMFBOVESPA:EGIE3,9.965135 +44618,2011-07-28T10:00:00,BMFBOVESPA:EGIE3,10.061324 +44619,2011-07-29T10:00:00,BMFBOVESPA:EGIE3,10.053628 +44620,2011-08-01T10:00:00,BMFBOVESPA:EGIE3,10.346042 +44621,2011-08-02T10:00:00,BMFBOVESPA:EGIE3,10.042086 +44622,2011-08-03T10:00:00,BMFBOVESPA:EGIE3,10.099799 +44623,2011-08-04T10:00:00,BMFBOVESPA:EGIE3,9.945898 +44624,2011-08-05T10:00:00,BMFBOVESPA:EGIE3,10.134427 +44625,2011-08-08T10:00:00,BMFBOVESPA:EGIE3,9.541905 +44626,2011-08-09T10:00:00,BMFBOVESPA:EGIE3,9.584229 +44627,2011-08-10T10:00:00,BMFBOVESPA:EGIE3,9.849709 +44628,2011-08-11T10:00:00,BMFBOVESPA:EGIE3,9.880991 +44629,2011-08-12T10:00:00,BMFBOVESPA:EGIE3,9.692744 +44630,2011-08-15T10:00:00,BMFBOVESPA:EGIE3,9.913033 +44631,2011-08-16T10:00:00,BMFBOVESPA:EGIE3,9.772849 +44632,2011-08-17T10:00:00,BMFBOVESPA:EGIE3,9.965101 +44633,2011-08-18T10:00:00,BMFBOVESPA:EGIE3,9.901017 +44634,2011-08-19T10:00:00,BMFBOVESPA:EGIE3,9.812902 +44635,2011-08-22T10:00:00,BMFBOVESPA:EGIE3,9.852954 +44636,2011-08-23T10:00:00,BMFBOVESPA:EGIE3,9.772849 +44637,2011-08-24T10:00:00,BMFBOVESPA:EGIE3,9.724786 +44638,2011-08-25T10:00:00,BMFBOVESPA:EGIE3,9.736801 +44639,2011-08-26T10:00:00,BMFBOVESPA:EGIE3,9.812902 +44640,2011-08-29T10:00:00,BMFBOVESPA:EGIE3,10.013165 +44641,2011-08-30T10:00:00,BMFBOVESPA:EGIE3,10.013165 +44642,2011-08-31T10:00:00,BMFBOVESPA:EGIE3,10.133322 +44643,2011-09-01T10:00:00,BMFBOVESPA:EGIE3,10.309555 +44644,2011-09-02T10:00:00,BMFBOVESPA:EGIE3,10.385655 +44645,2011-09-05T10:00:00,BMFBOVESPA:EGIE3,10.273507 +44646,2011-09-06T10:00:00,BMFBOVESPA:EGIE3,10.533849 +44647,2011-09-08T10:00:00,BMFBOVESPA:EGIE3,10.613955 +44648,2011-09-09T10:00:00,BMFBOVESPA:EGIE3,10.533849 +44649,2011-09-12T10:00:00,BMFBOVESPA:EGIE3,10.553876 +44650,2011-09-13T10:00:00,BMFBOVESPA:EGIE3,10.533849 +44651,2011-09-14T10:00:00,BMFBOVESPA:EGIE3,10.60995 +44652,2011-09-15T10:00:00,BMFBOVESPA:EGIE3,10.501807 +44653,2011-09-16T10:00:00,BMFBOVESPA:EGIE3,10.633981 +44654,2011-09-19T10:00:00,BMFBOVESPA:EGIE3,10.513823 +44655,2011-09-20T10:00:00,BMFBOVESPA:EGIE3,10.894324 +44656,2011-09-21T10:00:00,BMFBOVESPA:EGIE3,11.018487 +44657,2011-09-22T10:00:00,BMFBOVESPA:EGIE3,10.509818 +44658,2011-09-23T10:00:00,BMFBOVESPA:EGIE3,10.433717 +44659,2011-09-26T10:00:00,BMFBOVESPA:EGIE3,10.437723 +44660,2011-09-27T10:00:00,BMFBOVESPA:EGIE3,10.613955 +44661,2011-09-28T10:00:00,BMFBOVESPA:EGIE3,10.493797 +44662,2011-09-29T10:00:00,BMFBOVESPA:EGIE3,10.409686 +44663,2011-09-30T10:00:00,BMFBOVESPA:EGIE3,10.453744 +44664,2011-10-03T10:00:00,BMFBOVESPA:EGIE3,10.706076 +44665,2011-10-04T10:00:00,BMFBOVESPA:EGIE3,10.293534 +44666,2011-10-05T10:00:00,BMFBOVESPA:EGIE3,10.293534 +44667,2011-10-06T10:00:00,BMFBOVESPA:EGIE3,10.213428 +44668,2011-10-07T10:00:00,BMFBOVESPA:EGIE3,10.213428 +44669,2011-10-10T10:00:00,BMFBOVESPA:EGIE3,10.353613 +44670,2011-10-11T10:00:00,BMFBOVESPA:EGIE3,10.613955 +44671,2011-10-13T10:00:00,BMFBOVESPA:EGIE3,10.890319 +44672,2011-10-14T10:00:00,BMFBOVESPA:EGIE3,10.878302 +44673,2011-10-17T09:00:00,BMFBOVESPA:EGIE3,10.91435 +44674,2011-10-18T09:00:00,BMFBOVESPA:EGIE3,11.134639 +44675,2011-10-19T09:00:00,BMFBOVESPA:EGIE3,10.854271 +44676,2011-10-20T09:00:00,BMFBOVESPA:EGIE3,10.882308 +44677,2011-10-21T09:00:00,BMFBOVESPA:EGIE3,10.890319 +44678,2011-10-24T09:00:00,BMFBOVESPA:EGIE3,10.854271 +44679,2011-10-25T09:00:00,BMFBOVESPA:EGIE3,10.710081 +44680,2011-10-26T09:00:00,BMFBOVESPA:EGIE3,11.05854 +44681,2011-10-27T09:00:00,BMFBOVESPA:EGIE3,10.694061 +44682,2011-10-28T09:00:00,BMFBOVESPA:EGIE3,10.91435 +44683,2011-10-31T09:00:00,BMFBOVESPA:EGIE3,11.014481 +44684,2011-11-01T09:00:00,BMFBOVESPA:EGIE3,10.974429 +44685,2011-11-03T09:00:00,BMFBOVESPA:EGIE3,11.274824 +44686,2011-11-04T09:00:00,BMFBOVESPA:EGIE3,11.37095 +44687,2011-11-07T09:00:00,BMFBOVESPA:EGIE3,11.298855 +44688,2011-11-08T09:00:00,BMFBOVESPA:EGIE3,11.366944 +44689,2011-11-09T09:00:00,BMFBOVESPA:EGIE3,11.106603 +44690,2011-11-10T09:00:00,BMFBOVESPA:EGIE3,11.14265 +44691,2011-11-11T09:00:00,BMFBOVESPA:EGIE3,11.214745 +44692,2011-11-14T09:00:00,BMFBOVESPA:EGIE3,11.210739 +44693,2011-11-16T09:00:00,BMFBOVESPA:EGIE3,11.266813 +44694,2011-11-17T09:00:00,BMFBOVESPA:EGIE3,11.36294 +44695,2011-11-18T09:00:00,BMFBOVESPA:EGIE3,11.297608 +44696,2011-11-21T09:00:00,BMFBOVESPA:EGIE3,11.419437 +44697,2011-11-22T09:00:00,BMFBOVESPA:EGIE3,11.47629 +44698,2011-11-23T09:00:00,BMFBOVESPA:EGIE3,11.370705 +44699,2011-11-24T09:00:00,BMFBOVESPA:EGIE3,11.370705 +44700,2011-11-25T09:00:00,BMFBOVESPA:EGIE3,11.472229 +44701,2011-11-28T09:00:00,BMFBOVESPA:EGIE3,11.370705 +44702,2011-11-29T09:00:00,BMFBOVESPA:EGIE3,11.43162 +44703,2011-11-30T09:00:00,BMFBOVESPA:EGIE3,11.460046 +44704,2011-12-01T09:00:00,BMFBOVESPA:EGIE3,11.43162 +44705,2011-12-02T09:00:00,BMFBOVESPA:EGIE3,11.301669 +44706,2011-12-05T09:00:00,BMFBOVESPA:EGIE3,11.472229 +44707,2011-12-06T09:00:00,BMFBOVESPA:EGIE3,11.614363 +44708,2011-12-07T09:00:00,BMFBOVESPA:EGIE3,11.654973 +44709,2011-12-08T09:00:00,BMFBOVESPA:EGIE3,12.040765 +44710,2011-12-09T09:00:00,BMFBOVESPA:EGIE3,11.858022 +44711,2011-12-12T09:00:00,BMFBOVESPA:EGIE3,11.776802 +44712,2011-12-13T09:00:00,BMFBOVESPA:EGIE3,11.703705 +44713,2011-12-14T09:00:00,BMFBOVESPA:EGIE3,11.931118 +44714,2011-12-15T09:00:00,BMFBOVESPA:EGIE3,11.878326 +44715,2011-12-16T09:00:00,BMFBOVESPA:EGIE3,12.081374 +44716,2011-12-19T09:00:00,BMFBOVESPA:EGIE3,12.223508 +44717,2011-12-20T09:00:00,BMFBOVESPA:EGIE3,12.454983 +44718,2011-12-21T09:00:00,BMFBOVESPA:EGIE3,12.304727 +44719,2011-12-22T09:00:00,BMFBOVESPA:EGIE3,12.446861 +44720,2011-12-23T09:00:00,BMFBOVESPA:EGIE3,12.467167 +44721,2011-12-26T09:00:00,BMFBOVESPA:EGIE3,12.471227 +44722,2011-12-27T09:00:00,BMFBOVESPA:EGIE3,12.548385 +44723,2011-12-28T09:00:00,BMFBOVESPA:EGIE3,12.394069 +44724,2011-12-29T09:00:00,BMFBOVESPA:EGIE3,12.166654 +44725,2012-01-02T09:00:00,BMFBOVESPA:EGIE3,12.182899 +44726,2012-01-03T09:00:00,BMFBOVESPA:EGIE3,12.06513 +44727,2012-01-04T09:00:00,BMFBOVESPA:EGIE3,12.207264 +44728,2012-01-05T09:00:00,BMFBOVESPA:EGIE3,12.390008 +44729,2012-01-06T09:00:00,BMFBOVESPA:EGIE3,12.463106 +44730,2012-01-09T09:00:00,BMFBOVESPA:EGIE3,12.532142 +44731,2012-01-10T09:00:00,BMFBOVESPA:EGIE3,12.394069 +44732,2012-01-11T09:00:00,BMFBOVESPA:EGIE3,12.544324 +44733,2012-01-12T09:00:00,BMFBOVESPA:EGIE3,12.528081 +44734,2012-01-13T09:00:00,BMFBOVESPA:EGIE3,12.751434 +44735,2012-01-16T09:00:00,BMFBOVESPA:EGIE3,12.792043 +44736,2012-01-17T09:00:00,BMFBOVESPA:EGIE3,12.560568 +44737,2012-01-18T09:00:00,BMFBOVESPA:EGIE3,12.467167 +44738,2012-01-19T09:00:00,BMFBOVESPA:EGIE3,12.56463 +44739,2012-01-20T09:00:00,BMFBOVESPA:EGIE3,12.568691 +44740,2012-01-23T09:00:00,BMFBOVESPA:EGIE3,12.385947 +44741,2012-01-24T09:00:00,BMFBOVESPA:EGIE3,12.446861 +44742,2012-01-26T09:00:00,BMFBOVESPA:EGIE3,12.402191 +44743,2012-01-27T09:00:00,BMFBOVESPA:EGIE3,12.162594 +44744,2012-01-30T09:00:00,BMFBOVESPA:EGIE3,12.385947 +44745,2012-01-31T09:00:00,BMFBOVESPA:EGIE3,12.320971 +44746,2012-02-01T09:00:00,BMFBOVESPA:EGIE3,12.126045 +44747,2012-02-02T09:00:00,BMFBOVESPA:EGIE3,12.008277 +44748,2012-02-03T09:00:00,BMFBOVESPA:EGIE3,11.97985 +44749,2012-02-06T09:00:00,BMFBOVESPA:EGIE3,11.817412 +44750,2012-02-07T09:00:00,BMFBOVESPA:EGIE3,11.918936 +44751,2012-02-08T09:00:00,BMFBOVESPA:EGIE3,12.048887 +44752,2012-02-09T09:00:00,BMFBOVESPA:EGIE3,12.040765 +44753,2012-02-10T09:00:00,BMFBOVESPA:EGIE3,12.134167 +44754,2012-02-13T09:00:00,BMFBOVESPA:EGIE3,12.19102 +44755,2012-02-14T09:00:00,BMFBOVESPA:EGIE3,12.235691 +44756,2012-02-15T09:00:00,BMFBOVESPA:EGIE3,12.284423 +44757,2012-02-16T09:00:00,BMFBOVESPA:EGIE3,12.361581 +44758,2012-02-17T09:00:00,BMFBOVESPA:EGIE3,12.385947 +44759,2012-02-22T09:00:00,BMFBOVESPA:EGIE3,12.475288 +44760,2012-02-23T09:00:00,BMFBOVESPA:EGIE3,12.300667 +44761,2012-02-24T09:00:00,BMFBOVESPA:EGIE3,12.223508 +44762,2012-02-27T10:00:00,BMFBOVESPA:EGIE3,12.308788 +44763,2012-02-28T10:00:00,BMFBOVESPA:EGIE3,12.304727 +44764,2012-02-29T10:00:00,BMFBOVESPA:EGIE3,12.337215 +44765,2012-03-01T10:00:00,BMFBOVESPA:EGIE3,12.479349 +44766,2012-03-02T10:00:00,BMFBOVESPA:EGIE3,12.48341 +44767,2012-03-05T10:00:00,BMFBOVESPA:EGIE3,12.710824 +44768,2012-03-06T10:00:00,BMFBOVESPA:EGIE3,13.125043 +44769,2012-03-07T10:00:00,BMFBOVESPA:EGIE3,13.190018 +44770,2012-03-08T10:00:00,BMFBOVESPA:EGIE3,12.995092 +44771,2012-03-09T10:00:00,BMFBOVESPA:EGIE3,13.242811 +44772,2012-03-12T10:00:00,BMFBOVESPA:EGIE3,13.44992 +44773,2012-03-13T10:00:00,BMFBOVESPA:EGIE3,13.267176 +44774,2012-03-14T10:00:00,BMFBOVESPA:EGIE3,13.214384 +44775,2012-03-15T10:00:00,BMFBOVESPA:EGIE3,13.462104 +44776,2012-03-16T10:00:00,BMFBOVESPA:EGIE3,13.177836 +44777,2012-03-19T10:00:00,BMFBOVESPA:EGIE3,13.425555 +44778,2012-03-20T10:00:00,BMFBOVESPA:EGIE3,13.27936 +44779,2012-03-21T10:00:00,BMFBOVESPA:EGIE3,13.36058 +44780,2012-03-22T10:00:00,BMFBOVESPA:EGIE3,13.340273 +44781,2012-03-23T10:00:00,BMFBOVESPA:EGIE3,13.336213 +44782,2012-03-26T10:00:00,BMFBOVESPA:EGIE3,13.250933 +44783,2012-03-27T10:00:00,BMFBOVESPA:EGIE3,13.401188 +44784,2012-03-28T10:00:00,BMFBOVESPA:EGIE3,13.340273 +44785,2012-03-29T10:00:00,BMFBOVESPA:EGIE3,13.27936 +44786,2012-03-30T10:00:00,BMFBOVESPA:EGIE3,13.287482 +44787,2012-04-02T10:00:00,BMFBOVESPA:EGIE3,13.644846 +44788,2012-04-03T10:00:00,BMFBOVESPA:EGIE3,13.169713 +44789,2012-04-04T10:00:00,BMFBOVESPA:EGIE3,12.934177 +44790,2012-04-05T10:00:00,BMFBOVESPA:EGIE3,12.995092 +44791,2012-04-09T10:00:00,BMFBOVESPA:EGIE3,13.03164 +44792,2012-04-10T10:00:00,BMFBOVESPA:EGIE3,13.222506 +44793,2012-04-11T10:00:00,BMFBOVESPA:EGIE3,13.267176 +44794,2012-04-12T10:00:00,BMFBOVESPA:EGIE3,13.523017 +44795,2012-04-13T10:00:00,BMFBOVESPA:EGIE3,13.441797 +44796,2012-04-16T10:00:00,BMFBOVESPA:EGIE3,13.727922 +44797,2012-04-17T10:00:00,BMFBOVESPA:EGIE3,13.603123 +44798,2012-04-18T10:00:00,BMFBOVESPA:EGIE3,13.499124 +44799,2012-04-19T10:00:00,BMFBOVESPA:EGIE3,13.615603 +44800,2012-04-20T10:00:00,BMFBOVESPA:EGIE3,13.690482 +44801,2012-04-23T10:00:00,BMFBOVESPA:EGIE3,13.927601 +44802,2012-04-24T10:00:00,BMFBOVESPA:EGIE3,13.623923 +44803,2012-04-25T10:00:00,BMFBOVESPA:EGIE3,13.644722 +44804,2012-04-26T10:00:00,BMFBOVESPA:EGIE3,13.582324 +44805,2012-04-27T10:00:00,BMFBOVESPA:EGIE3,13.557363 +44806,2012-04-30T10:00:00,BMFBOVESPA:EGIE3,13.665522 +44807,2012-05-02T10:00:00,BMFBOVESPA:EGIE3,13.782002 +44808,2012-05-03T10:00:00,BMFBOVESPA:EGIE3,13.890161 +44809,2012-05-04T10:00:00,BMFBOVESPA:EGIE3,14.14392 +44810,2012-05-07T10:00:00,BMFBOVESPA:EGIE3,14.534957 +44811,2012-05-08T10:00:00,BMFBOVESPA:EGIE3,14.584878 +44812,2012-05-09T10:00:00,BMFBOVESPA:EGIE3,14.555758 +44813,2012-05-10T10:00:00,BMFBOVESPA:EGIE3,14.559917 +44814,2012-05-11T10:00:00,BMFBOVESPA:EGIE3,14.668076 +44815,2012-05-14T10:00:00,BMFBOVESPA:EGIE3,14.455918 +44816,2012-05-15T10:00:00,BMFBOVESPA:EGIE3,14.14392 +44817,2012-05-16T10:00:00,BMFBOVESPA:EGIE3,14.435119 +44818,2012-05-17T10:00:00,BMFBOVESPA:EGIE3,14.351919 +44819,2012-05-18T10:00:00,BMFBOVESPA:EGIE3,14.393518 +44820,2012-05-21T10:00:00,BMFBOVESPA:EGIE3,14.210479 +44821,2012-05-22T10:00:00,BMFBOVESPA:EGIE3,14.14392 +44822,2012-05-23T10:00:00,BMFBOVESPA:EGIE3,14.14392 +44823,2012-05-24T10:00:00,BMFBOVESPA:EGIE3,14.247919 +44824,2012-05-25T10:00:00,BMFBOVESPA:EGIE3,14.06904 +44825,2012-05-28T10:00:00,BMFBOVESPA:EGIE3,14.260399 +44826,2012-05-29T10:00:00,BMFBOVESPA:EGIE3,13.790323 +44827,2012-05-30T10:00:00,BMFBOVESPA:EGIE3,13.765362 +44828,2012-05-31T10:00:00,BMFBOVESPA:EGIE3,13.915122 +44829,2012-06-01T10:00:00,BMFBOVESPA:EGIE3,14.268719 +44830,2012-06-04T10:00:00,BMFBOVESPA:EGIE3,14.418478 +44831,2012-06-05T10:00:00,BMFBOVESPA:EGIE3,14.597357 +44832,2012-06-06T10:00:00,BMFBOVESPA:EGIE3,14.643117 +44833,2012-06-08T10:00:00,BMFBOVESPA:EGIE3,14.859436 +44834,2012-06-11T10:00:00,BMFBOVESPA:EGIE3,14.871916 +44835,2012-06-12T10:00:00,BMFBOVESPA:EGIE3,15.079914 +44836,2012-06-13T10:00:00,BMFBOVESPA:EGIE3,15.317033 +44837,2012-06-14T10:00:00,BMFBOVESPA:EGIE3,15.504232 +44838,2012-06-15T10:00:00,BMFBOVESPA:EGIE3,15.267114 +44839,2012-06-18T10:00:00,BMFBOVESPA:EGIE3,15.196393 +44840,2012-06-19T10:00:00,BMFBOVESPA:EGIE3,15.000875 +44841,2012-06-20T10:00:00,BMFBOVESPA:EGIE3,15.267114 +44842,2012-06-21T10:00:00,BMFBOVESPA:EGIE3,15.246314 +44843,2012-06-22T10:00:00,BMFBOVESPA:EGIE3,15.013355 +44844,2012-06-25T10:00:00,BMFBOVESPA:EGIE3,15.275434 +44845,2012-06-26T10:00:00,BMFBOVESPA:EGIE3,15.383593 +44846,2012-06-27T10:00:00,BMFBOVESPA:EGIE3,15.599912 +44847,2012-06-28T10:00:00,BMFBOVESPA:EGIE3,15.558313 +44848,2012-06-29T10:00:00,BMFBOVESPA:EGIE3,15.454313 +44849,2012-07-02T10:00:00,BMFBOVESPA:EGIE3,15.404392 +44850,2012-07-03T10:00:00,BMFBOVESPA:EGIE3,15.013355 +44851,2012-07-04T10:00:00,BMFBOVESPA:EGIE3,14.747117 +44852,2012-07-05T10:00:00,BMFBOVESPA:EGIE3,14.684716 +44853,2012-07-06T10:00:00,BMFBOVESPA:EGIE3,14.834476 +44854,2012-07-10T10:00:00,BMFBOVESPA:EGIE3,14.659758 +44855,2012-07-11T10:00:00,BMFBOVESPA:EGIE3,15.163114 +44856,2012-07-12T10:00:00,BMFBOVESPA:EGIE3,15.204713 +44857,2012-07-13T10:00:00,BMFBOVESPA:EGIE3,15.100714 +44858,2012-07-16T10:00:00,BMFBOVESPA:EGIE3,15.059115 +44859,2012-07-17T10:00:00,BMFBOVESPA:EGIE3,15.059115 +44860,2012-07-18T10:00:00,BMFBOVESPA:EGIE3,14.975915 +44861,2012-07-19T10:00:00,BMFBOVESPA:EGIE3,14.955116 +44862,2012-07-20T10:00:00,BMFBOVESPA:EGIE3,14.892715 +44863,2012-07-23T10:00:00,BMFBOVESPA:EGIE3,14.984235 +44864,2012-07-24T10:00:00,BMFBOVESPA:EGIE3,15.183914 +44865,2012-07-25T10:00:00,BMFBOVESPA:EGIE3,15.267114 +44866,2012-07-26T10:00:00,BMFBOVESPA:EGIE3,15.579112 +44867,2012-07-27T10:00:00,BMFBOVESPA:EGIE3,15.599912 +44868,2012-07-30T10:00:00,BMFBOVESPA:EGIE3,15.350314 +44869,2012-07-31T10:00:00,BMFBOVESPA:EGIE3,15.204713 +44870,2012-08-01T10:00:00,BMFBOVESPA:EGIE3,14.622318 +44871,2012-08-02T10:00:00,BMFBOVESPA:EGIE3,14.809515 +44872,2012-08-03T10:00:00,BMFBOVESPA:EGIE3,14.809515 +44873,2012-08-06T10:00:00,BMFBOVESPA:EGIE3,14.959275 +44874,2012-08-07T10:00:00,BMFBOVESPA:EGIE3,14.630636 +44875,2012-08-08T10:00:00,BMFBOVESPA:EGIE3,15.034154 +44876,2012-08-09T10:00:00,BMFBOVESPA:EGIE3,14.909355 +44877,2012-08-10T10:00:00,BMFBOVESPA:EGIE3,15.271273 +44878,2012-08-13T10:00:00,BMFBOVESPA:EGIE3,15.079689 +44879,2012-08-14T10:00:00,BMFBOVESPA:EGIE3,15.173936 +44880,2012-08-15T10:00:00,BMFBOVESPA:EGIE3,15.358148 +44881,2012-08-16T10:00:00,BMFBOVESPA:EGIE3,15.246765 +44882,2012-08-17T10:00:00,BMFBOVESPA:EGIE3,15.319592 +44883,2012-08-20T10:00:00,BMFBOVESPA:EGIE3,15.229629 +44884,2012-08-21T10:00:00,BMFBOVESPA:EGIE3,15.465248 +44885,2012-08-22T10:00:00,BMFBOVESPA:EGIE3,15.418126 +44886,2012-08-23T10:00:00,BMFBOVESPA:EGIE3,15.315309 +44887,2012-08-24T10:00:00,BMFBOVESPA:EGIE3,15.336729 +44888,2012-08-27T10:00:00,BMFBOVESPA:EGIE3,15.29389 +44889,2012-08-28T10:00:00,BMFBOVESPA:EGIE3,15.246765 +44890,2012-08-29T10:00:00,BMFBOVESPA:EGIE3,15.16537 +44891,2012-08-30T10:00:00,BMFBOVESPA:EGIE3,14.95117 +44892,2012-08-31T10:00:00,BMFBOVESPA:EGIE3,14.462792 +44893,2012-09-03T10:00:00,BMFBOVESPA:EGIE3,14.758389 +44894,2012-09-04T10:00:00,BMFBOVESPA:EGIE3,14.95117 +44895,2012-09-05T10:00:00,BMFBOVESPA:EGIE3,15.015429 +44896,2012-09-06T10:00:00,BMFBOVESPA:EGIE3,14.73697 +44897,2012-09-10T10:00:00,BMFBOVESPA:EGIE3,14.501348 +44898,2012-09-11T10:00:00,BMFBOVESPA:EGIE3,14.034392 +44899,2012-09-12T10:00:00,BMFBOVESPA:EGIE3,13.451768 +44900,2012-09-13T10:00:00,BMFBOVESPA:EGIE3,13.37894 +44901,2012-09-14T10:00:00,BMFBOVESPA:EGIE3,13.151888 +44902,2012-09-17T10:00:00,BMFBOVESPA:EGIE3,13.481756 +44903,2012-09-18T10:00:00,BMFBOVESPA:EGIE3,13.965848 +44904,2012-09-19T10:00:00,BMFBOVESPA:EGIE3,13.811625 +44905,2012-09-20T10:00:00,BMFBOVESPA:EGIE3,13.944428 +44906,2012-09-21T10:00:00,BMFBOVESPA:EGIE3,13.923008 +44907,2012-09-24T10:00:00,BMFBOVESPA:EGIE3,13.837328 +44908,2012-09-25T10:00:00,BMFBOVESPA:EGIE3,13.901589 +44909,2012-09-26T10:00:00,BMFBOVESPA:EGIE3,13.837328 +44910,2012-09-27T10:00:00,BMFBOVESPA:EGIE3,13.631696 +44911,2012-09-28T10:00:00,BMFBOVESPA:EGIE3,13.708808 +44912,2012-10-01T10:00:00,BMFBOVESPA:EGIE3,13.6574 +44913,2012-10-02T10:00:00,BMFBOVESPA:EGIE3,13.89302 +44914,2012-10-03T10:00:00,BMFBOVESPA:EGIE3,13.751647 +44915,2012-10-04T10:00:00,BMFBOVESPA:EGIE3,13.687389 +44916,2012-10-05T10:00:00,BMFBOVESPA:EGIE3,13.708808 +44917,2012-10-08T10:00:00,BMFBOVESPA:EGIE3,13.588856 +44918,2012-10-09T10:00:00,BMFBOVESPA:EGIE3,13.601708 +44919,2012-10-10T10:00:00,BMFBOVESPA:EGIE3,13.653117 +44920,2012-10-11T10:00:00,BMFBOVESPA:EGIE3,13.80734 +44921,2012-10-15T10:00:00,BMFBOVESPA:EGIE3,14.180048 +44922,2012-10-16T10:00:00,BMFBOVESPA:EGIE3,14.137208 +44923,2012-10-17T10:00:00,BMFBOVESPA:EGIE3,14.222889 +44924,2012-10-18T10:00:00,BMFBOVESPA:EGIE3,14.115789 +44925,2012-10-19T10:00:00,BMFBOVESPA:EGIE3,14.394248 +44926,2012-10-22T09:00:00,BMFBOVESPA:EGIE3,14.437089 +44927,2012-10-23T09:00:00,BMFBOVESPA:EGIE3,14.479928 +44928,2012-10-24T09:00:00,BMFBOVESPA:EGIE3,14.501348 +44929,2012-10-25T09:00:00,BMFBOVESPA:EGIE3,14.651289 +44930,2012-10-26T09:00:00,BMFBOVESPA:EGIE3,14.946885 +44931,2012-10-29T09:00:00,BMFBOVESPA:EGIE3,14.865489 +44932,2012-10-30T09:00:00,BMFBOVESPA:EGIE3,15.122529 +44933,2012-10-31T09:00:00,BMFBOVESPA:EGIE3,14.994009 +44934,2012-11-01T09:00:00,BMFBOVESPA:EGIE3,15.353865 +44935,2012-11-05T09:00:00,BMFBOVESPA:EGIE3,15.632326 +44936,2012-11-06T09:00:00,BMFBOVESPA:EGIE3,15.371002 +44937,2012-11-07T09:00:00,BMFBOVESPA:EGIE3,15.173936 +44938,2012-11-08T09:00:00,BMFBOVESPA:EGIE3,14.796945 +44939,2012-11-09T09:00:00,BMFBOVESPA:EGIE3,14.445657 +44940,2012-11-12T09:00:00,BMFBOVESPA:EGIE3,14.304284 +44941,2012-11-13T09:00:00,BMFBOVESPA:EGIE3,14.57846 +44942,2012-11-14T09:00:00,BMFBOVESPA:EGIE3,14.458509 +44943,2012-11-16T09:00:00,BMFBOVESPA:EGIE3,14.180048 +44944,2012-11-19T09:00:00,BMFBOVESPA:EGIE3,14.728401 +44945,2012-11-21T09:00:00,BMFBOVESPA:EGIE3,14.831216 +44946,2012-11-22T09:00:00,BMFBOVESPA:EGIE3,14.651289 +44947,2012-11-23T09:00:00,BMFBOVESPA:EGIE3,14.711265 +44948,2012-11-26T09:00:00,BMFBOVESPA:EGIE3,15.18107 +44949,2012-11-27T09:00:00,BMFBOVESPA:EGIE3,14.664914 +44950,2012-11-28T09:00:00,BMFBOVESPA:EGIE3,14.855761 +44951,2012-11-29T09:00:00,BMFBOVESPA:EGIE3,14.925161 +44952,2012-11-30T09:00:00,BMFBOVESPA:EGIE3,15.116008 +44953,2012-12-03T09:00:00,BMFBOVESPA:EGIE3,14.790699 +44954,2012-12-04T09:00:00,BMFBOVESPA:EGIE3,14.959861 +44955,2012-12-05T09:00:00,BMFBOVESPA:EGIE3,14.621539 +44956,2012-12-06T09:00:00,BMFBOVESPA:EGIE3,14.573826 +44957,2012-12-07T09:00:00,BMFBOVESPA:EGIE3,14.638889 +44958,2012-12-10T09:00:00,BMFBOVESPA:EGIE3,14.534789 +44959,2012-12-11T09:00:00,BMFBOVESPA:EGIE3,14.617202 +44960,2012-12-12T09:00:00,BMFBOVESPA:EGIE3,14.747325 +44961,2012-12-13T09:00:00,BMFBOVESPA:EGIE3,14.634552 +44962,2012-12-14T09:00:00,BMFBOVESPA:EGIE3,14.478404 +44963,2012-12-17T09:00:00,BMFBOVESPA:EGIE3,14.530453 +44964,2012-12-18T09:00:00,BMFBOVESPA:EGIE3,14.595515 +44965,2012-12-19T09:00:00,BMFBOVESPA:EGIE3,14.573826 +44966,2012-12-20T09:00:00,BMFBOVESPA:EGIE3,14.291894 +44967,2012-12-21T09:00:00,BMFBOVESPA:EGIE3,14.29623 +44968,2012-12-26T09:00:00,BMFBOVESPA:EGIE3,14.322255 +44969,2012-12-27T09:00:00,BMFBOVESPA:EGIE3,14.356954 +44970,2012-12-28T09:00:00,BMFBOVESPA:EGIE3,14.46539 +44971,2013-01-02T09:00:00,BMFBOVESPA:EGIE3,14.48274 +44972,2013-01-03T09:00:00,BMFBOVESPA:EGIE3,14.634552 +44973,2013-01-04T09:00:00,BMFBOVESPA:EGIE3,14.270207 +44974,2013-01-07T09:00:00,BMFBOVESPA:EGIE3,14.009959 +44975,2013-01-08T09:00:00,BMFBOVESPA:EGIE3,13.879836 +44976,2013-01-09T09:00:00,BMFBOVESPA:EGIE3,14.595515 +44977,2013-01-10T09:00:00,BMFBOVESPA:EGIE3,14.942511 +44978,2013-01-11T09:00:00,BMFBOVESPA:EGIE3,15.120346 +44979,2013-01-14T09:00:00,BMFBOVESPA:EGIE3,15.18107 +44980,2013-01-15T09:00:00,BMFBOVESPA:EGIE3,15.397943 +44981,2013-01-16T09:00:00,BMFBOVESPA:EGIE3,15.137697 +44982,2013-01-17T09:00:00,BMFBOVESPA:EGIE3,15.311193 +44983,2013-01-18T09:00:00,BMFBOVESPA:EGIE3,15.354569 +44984,2013-01-21T09:00:00,BMFBOVESPA:EGIE3,15.940124 +44985,2013-01-22T09:00:00,BMFBOVESPA:EGIE3,15.484692 +44986,2013-01-23T09:00:00,BMFBOVESPA:EGIE3,15.541079 +44987,2013-01-24T09:00:00,BMFBOVESPA:EGIE3,15.627827 +44988,2013-01-28T09:00:00,BMFBOVESPA:EGIE3,15.757952 +44989,2013-01-29T09:00:00,BMFBOVESPA:EGIE3,15.653852 +44990,2013-01-30T09:00:00,BMFBOVESPA:EGIE3,15.35023 +44991,2013-01-31T09:00:00,BMFBOVESPA:EGIE3,15.35023 +44992,2013-02-01T09:00:00,BMFBOVESPA:EGIE3,15.224444 +44993,2013-02-04T09:00:00,BMFBOVESPA:EGIE3,15.233119 +44994,2013-02-05T09:00:00,BMFBOVESPA:EGIE3,15.311193 +44995,2013-02-06T09:00:00,BMFBOVESPA:EGIE3,15.276494 +44996,2013-02-07T09:00:00,BMFBOVESPA:EGIE3,15.26782 +44997,2013-02-08T09:00:00,BMFBOVESPA:EGIE3,14.812388 +44998,2013-02-13T09:00:00,BMFBOVESPA:EGIE3,14.90781 +44999,2013-02-14T09:00:00,BMFBOVESPA:EGIE3,15.094321 +45000,2013-02-15T09:00:00,BMFBOVESPA:EGIE3,15.137697 +45001,2013-02-18T10:00:00,BMFBOVESPA:EGIE3,15.18107 +45002,2013-02-19T10:00:00,BMFBOVESPA:EGIE3,14.968534 +45003,2013-02-20T10:00:00,BMFBOVESPA:EGIE3,15.134605 +45004,2013-02-21T10:00:00,BMFBOVESPA:EGIE3,15.366075 +45005,2013-02-22T10:00:00,BMFBOVESPA:EGIE3,15.134605 +45006,2013-02-25T10:00:00,BMFBOVESPA:EGIE3,14.974355 +45007,2013-02-26T10:00:00,BMFBOVESPA:EGIE3,15.357172 +45008,2013-02-27T10:00:00,BMFBOVESPA:EGIE3,15.499616 +45009,2013-02-28T10:00:00,BMFBOVESPA:EGIE3,15.57974 +45010,2013-03-01T10:00:00,BMFBOVESPA:EGIE3,14.871975 +45011,2013-03-04T10:00:00,BMFBOVESPA:EGIE3,15.156861 +45012,2013-03-05T10:00:00,BMFBOVESPA:EGIE3,15.001064 +45013,2013-03-06T10:00:00,BMFBOVESPA:EGIE3,15.090092 +45014,2013-03-07T10:00:00,BMFBOVESPA:EGIE3,15.357172 +45015,2013-03-08T10:00:00,BMFBOVESPA:EGIE3,15.432845 +45016,2013-03-11T10:00:00,BMFBOVESPA:EGIE3,15.272597 +45017,2013-03-12T10:00:00,BMFBOVESPA:EGIE3,15.455103 +45018,2013-03-13T10:00:00,BMFBOVESPA:EGIE3,15.57974 +45019,2013-03-14T10:00:00,BMFBOVESPA:EGIE3,15.735537 +45020,2013-03-15T10:00:00,BMFBOVESPA:EGIE3,15.655412 +45021,2013-03-18T10:00:00,BMFBOVESPA:EGIE3,15.682121 +45022,2013-03-19T10:00:00,BMFBOVESPA:EGIE3,15.441748 +45023,2013-03-20T10:00:00,BMFBOVESPA:EGIE3,15.223632 +45024,2013-03-21T10:00:00,BMFBOVESPA:EGIE3,14.823009 +45025,2013-03-22T10:00:00,BMFBOVESPA:EGIE3,14.836365 +45026,2013-03-25T10:00:00,BMFBOVESPA:EGIE3,15.067833 +45027,2013-03-26T10:00:00,BMFBOVESPA:EGIE3,15.165764 +45028,2013-03-27T10:00:00,BMFBOVESPA:EGIE3,15.383881 +45029,2013-03-28T10:00:00,BMFBOVESPA:EGIE3,15.464006 +45030,2013-04-01T10:00:00,BMFBOVESPA:EGIE3,15.57529 +45031,2013-04-02T10:00:00,BMFBOVESPA:EGIE3,15.886883 +45032,2013-04-03T10:00:00,BMFBOVESPA:EGIE3,15.83792 +45033,2013-04-04T10:00:00,BMFBOVESPA:EGIE3,15.299304 +45034,2013-04-05T10:00:00,BMFBOVESPA:EGIE3,15.392784 +45035,2013-04-08T10:00:00,BMFBOVESPA:EGIE3,15.535227 +45036,2013-04-09T10:00:00,BMFBOVESPA:EGIE3,16.149513 +45037,2013-04-10T10:00:00,BMFBOVESPA:EGIE3,15.97146 +45038,2013-04-11T10:00:00,BMFBOVESPA:EGIE3,15.891335 +45039,2013-04-12T10:00:00,BMFBOVESPA:EGIE3,15.962557 +45040,2013-04-15T10:00:00,BMFBOVESPA:EGIE3,15.958104 +45041,2013-04-16T10:00:00,BMFBOVESPA:EGIE3,16.109451 +45042,2013-04-17T10:00:00,BMFBOVESPA:EGIE3,15.717733 +45043,2013-04-18T10:00:00,BMFBOVESPA:EGIE3,15.87798 +45044,2013-04-19T10:00:00,BMFBOVESPA:EGIE3,15.659864 +45045,2013-04-22T10:00:00,BMFBOVESPA:EGIE3,15.619802 +45046,2013-04-23T10:00:00,BMFBOVESPA:EGIE3,16.149513 +45047,2013-04-24T10:00:00,BMFBOVESPA:EGIE3,15.824564 +45048,2013-04-25T10:00:00,BMFBOVESPA:EGIE3,15.851273 +45049,2013-04-26T10:00:00,BMFBOVESPA:EGIE3,15.401685 +45050,2013-04-29T10:00:00,BMFBOVESPA:EGIE3,15.334916 +45051,2013-04-30T10:00:00,BMFBOVESPA:EGIE3,15.869079 +45052,2013-05-02T10:00:00,BMFBOVESPA:EGIE3,15.895786 +45053,2013-05-03T10:00:00,BMFBOVESPA:EGIE3,15.731086 +45054,2013-05-06T10:00:00,BMFBOVESPA:EGIE3,15.624253 +45055,2013-05-07T10:00:00,BMFBOVESPA:EGIE3,16.091647 +45056,2013-05-08T10:00:00,BMFBOVESPA:EGIE3,16.024876 +45057,2013-05-09T10:00:00,BMFBOVESPA:EGIE3,16.051584 +45058,2013-05-10T10:00:00,BMFBOVESPA:EGIE3,16.051584 +45059,2013-05-13T10:00:00,BMFBOVESPA:EGIE3,16.015973 +45060,2013-05-14T10:00:00,BMFBOVESPA:EGIE3,16.091647 +45061,2013-05-15T10:00:00,BMFBOVESPA:EGIE3,16.274152 +45062,2013-05-16T10:00:00,BMFBOVESPA:EGIE3,16.056035 +45063,2013-05-17T10:00:00,BMFBOVESPA:EGIE3,16.158416 +45064,2013-05-20T10:00:00,BMFBOVESPA:EGIE3,16.287505 +45065,2013-05-21T10:00:00,BMFBOVESPA:EGIE3,16.692579 +45066,2013-05-22T10:00:00,BMFBOVESPA:EGIE3,16.781606 +45067,2013-05-23T10:00:00,BMFBOVESPA:EGIE3,16.754897 +45068,2013-05-24T10:00:00,BMFBOVESPA:EGIE3,16.692579 +45069,2013-05-27T10:00:00,BMFBOVESPA:EGIE3,16.585745 +45070,2013-05-28T10:00:00,BMFBOVESPA:EGIE3,16.536782 +45071,2013-05-29T10:00:00,BMFBOVESPA:EGIE3,16.323115 +45072,2013-05-31T10:00:00,BMFBOVESPA:EGIE3,16.447755 +45073,2013-06-03T10:00:00,BMFBOVESPA:EGIE3,16.260797 +45074,2013-06-04T10:00:00,BMFBOVESPA:EGIE3,16.510073 +45075,2013-06-05T10:00:00,BMFBOVESPA:EGIE3,16.131709 +45076,2013-06-06T10:00:00,BMFBOVESPA:EGIE3,16.091647 +45077,2013-06-07T10:00:00,BMFBOVESPA:EGIE3,16.024876 +45078,2013-06-10T10:00:00,BMFBOVESPA:EGIE3,16.247443 +45079,2013-06-11T10:00:00,BMFBOVESPA:EGIE3,15.797857 +45080,2013-06-12T10:00:00,BMFBOVESPA:EGIE3,15.646511 +45081,2013-06-13T10:00:00,BMFBOVESPA:EGIE3,15.802308 +45082,2013-06-14T10:00:00,BMFBOVESPA:EGIE3,15.357172 +45083,2013-06-17T10:00:00,BMFBOVESPA:EGIE3,15.566386 +45084,2013-06-18T10:00:00,BMFBOVESPA:EGIE3,15.521872 +45085,2013-06-19T10:00:00,BMFBOVESPA:EGIE3,15.272597 +45086,2013-06-20T10:00:00,BMFBOVESPA:EGIE3,15.014418 +45087,2013-06-21T10:00:00,BMFBOVESPA:EGIE3,14.248784 +45088,2013-06-24T10:00:00,BMFBOVESPA:EGIE3,14.417936 +45089,2013-06-25T10:00:00,BMFBOVESPA:EGIE3,14.466902 +45090,2013-06-26T10:00:00,BMFBOVESPA:EGIE3,14.769594 +45091,2013-06-27T10:00:00,BMFBOVESPA:EGIE3,15.045577 +45092,2013-06-28T10:00:00,BMFBOVESPA:EGIE3,15.432845 +45093,2013-07-01T10:00:00,BMFBOVESPA:EGIE3,15.388332 +45094,2013-07-02T10:00:00,BMFBOVESPA:EGIE3,15.321561 +45095,2013-07-03T10:00:00,BMFBOVESPA:EGIE3,15.116799 +45096,2013-07-04T10:00:00,BMFBOVESPA:EGIE3,15.423944 +45097,2013-07-05T10:00:00,BMFBOVESPA:EGIE3,15.57974 +45098,2013-07-08T10:00:00,BMFBOVESPA:EGIE3,15.357172 +45099,2013-07-10T10:00:00,BMFBOVESPA:EGIE3,15.490713 +45100,2013-07-11T10:00:00,BMFBOVESPA:EGIE3,15.824564 +45101,2013-07-12T10:00:00,BMFBOVESPA:EGIE3,15.561934 +45102,2013-07-15T10:00:00,BMFBOVESPA:EGIE3,15.753342 +45103,2013-07-16T10:00:00,BMFBOVESPA:EGIE3,15.780051 +45104,2013-07-17T10:00:00,BMFBOVESPA:EGIE3,16.087194 +45105,2013-07-18T10:00:00,BMFBOVESPA:EGIE3,16.011522 +45106,2013-07-19T10:00:00,BMFBOVESPA:EGIE3,16.024876 +45107,2013-07-22T10:00:00,BMFBOVESPA:EGIE3,15.980363 +45108,2013-07-23T10:00:00,BMFBOVESPA:EGIE3,16.113903 +45109,2013-07-24T10:00:00,BMFBOVESPA:EGIE3,16.091647 +45110,2013-07-25T10:00:00,BMFBOVESPA:EGIE3,16.145062 +45111,2013-07-26T10:00:00,BMFBOVESPA:EGIE3,15.958104 +45112,2013-07-29T10:00:00,BMFBOVESPA:EGIE3,16.024876 +45113,2013-07-30T10:00:00,BMFBOVESPA:EGIE3,16.091647 +45114,2013-07-31T10:00:00,BMFBOVESPA:EGIE3,16.202931 +45115,2013-08-01T10:00:00,BMFBOVESPA:EGIE3,16.36763 +45116,2013-08-02T10:00:00,BMFBOVESPA:EGIE3,16.131709 +45117,2013-08-05T10:00:00,BMFBOVESPA:EGIE3,16.136159 +45118,2013-08-06T10:00:00,BMFBOVESPA:EGIE3,16.247443 +45119,2013-08-07T10:00:00,BMFBOVESPA:EGIE3,16.207381 +45120,2013-08-08T10:00:00,BMFBOVESPA:EGIE3,16.358727 +45121,2013-08-09T10:00:00,BMFBOVESPA:EGIE3,16.225187 +45122,2013-08-12T10:00:00,BMFBOVESPA:EGIE3,16.069388 +45123,2013-08-13T10:00:00,BMFBOVESPA:EGIE3,15.97146 +45124,2013-08-14T10:00:00,BMFBOVESPA:EGIE3,15.84682 +45125,2013-08-15T10:00:00,BMFBOVESPA:EGIE3,15.855724 +45126,2013-08-16T10:00:00,BMFBOVESPA:EGIE3,15.815661 +45127,2013-08-19T10:00:00,BMFBOVESPA:EGIE3,15.744719 +45128,2013-08-20T10:00:00,BMFBOVESPA:EGIE3,15.836794 +45129,2013-08-21T10:00:00,BMFBOVESPA:EGIE3,15.749322 +45130,2013-08-22T10:00:00,BMFBOVESPA:EGIE3,15.606608 +45131,2013-08-23T10:00:00,BMFBOVESPA:EGIE3,15.703286 +45132,2013-08-26T10:00:00,BMFBOVESPA:EGIE3,15.684871 +45133,2013-08-27T10:00:00,BMFBOVESPA:EGIE3,15.675663 +45134,2013-08-28T10:00:00,BMFBOVESPA:EGIE3,15.555967 +45135,2013-08-29T10:00:00,BMFBOVESPA:EGIE3,15.652645 +45136,2013-08-30T10:00:00,BMFBOVESPA:EGIE3,15.744719 +45137,2013-09-02T10:00:00,BMFBOVESPA:EGIE3,15.873623 +45138,2013-09-03T10:00:00,BMFBOVESPA:EGIE3,15.878228 +45139,2013-09-04T10:00:00,BMFBOVESPA:EGIE3,16.06698 +45140,2013-09-05T10:00:00,BMFBOVESPA:EGIE3,16.347805 +45141,2013-09-06T10:00:00,BMFBOVESPA:EGIE3,16.775952 +45142,2013-09-09T10:00:00,BMFBOVESPA:EGIE3,17.001534 +45143,2013-09-10T10:00:00,BMFBOVESPA:EGIE3,16.610219 +45144,2013-09-11T10:00:00,BMFBOVESPA:EGIE3,16.7115 +45145,2013-09-12T10:00:00,BMFBOVESPA:EGIE3,16.63784 +45146,2013-09-13T10:00:00,BMFBOVESPA:EGIE3,16.74833 +45147,2013-09-16T10:00:00,BMFBOVESPA:EGIE3,16.877234 +45148,2013-09-17T10:00:00,BMFBOVESPA:EGIE3,16.941685 +45149,2013-09-18T10:00:00,BMFBOVESPA:EGIE3,16.941685 +45150,2013-09-19T10:00:00,BMFBOVESPA:EGIE3,17.171871 +45151,2013-09-20T10:00:00,BMFBOVESPA:EGIE3,16.780556 +45152,2013-09-23T10:00:00,BMFBOVESPA:EGIE3,17.116627 +45153,2013-09-24T10:00:00,BMFBOVESPA:EGIE3,17.356021 +45154,2013-09-25T10:00:00,BMFBOVESPA:EGIE3,17.042968 +45155,2013-09-26T10:00:00,BMFBOVESPA:EGIE3,16.895649 +45156,2013-09-27T10:00:00,BMFBOVESPA:EGIE3,17.03376 +45157,2013-09-30T10:00:00,BMFBOVESPA:EGIE3,16.863423 +45158,2013-10-01T10:00:00,BMFBOVESPA:EGIE3,16.868026 +45159,2013-10-02T10:00:00,BMFBOVESPA:EGIE3,16.877234 +45160,2013-10-03T10:00:00,BMFBOVESPA:EGIE3,16.647048 +45161,2013-10-04T10:00:00,BMFBOVESPA:EGIE3,16.803574 +45162,2013-10-07T10:00:00,BMFBOVESPA:EGIE3,16.803574 +45163,2013-10-08T10:00:00,BMFBOVESPA:EGIE3,16.941685 +45164,2013-10-09T10:00:00,BMFBOVESPA:EGIE3,16.941685 +45165,2013-10-10T10:00:00,BMFBOVESPA:EGIE3,16.941685 +45166,2013-10-11T10:00:00,BMFBOVESPA:EGIE3,17.171871 +45167,2013-10-14T10:00:00,BMFBOVESPA:EGIE3,17.23172 +45168,2013-10-15T10:00:00,BMFBOVESPA:EGIE3,17.263946 +45169,2013-10-16T10:00:00,BMFBOVESPA:EGIE3,17.125835 +45170,2013-10-17T10:00:00,BMFBOVESPA:EGIE3,16.964704 +45171,2013-10-18T10:00:00,BMFBOVESPA:EGIE3,17.342209 +45172,2013-10-21T09:00:00,BMFBOVESPA:EGIE3,17.286964 +45173,2013-10-22T09:00:00,BMFBOVESPA:EGIE3,17.540168 +45174,2013-10-23T09:00:00,BMFBOVESPA:EGIE3,17.494132 +45175,2013-10-24T09:00:00,BMFBOVESPA:EGIE3,17.263946 +45176,2013-10-25T09:00:00,BMFBOVESPA:EGIE3,17.240928 +45177,2013-10-28T09:00:00,BMFBOVESPA:EGIE3,17.383642 +45178,2013-10-29T09:00:00,BMFBOVESPA:EGIE3,17.356021 +45179,2013-10-30T09:00:00,BMFBOVESPA:EGIE3,17.425075 +45180,2013-10-31T09:00:00,BMFBOVESPA:EGIE3,17.540168 +45181,2013-11-01T09:00:00,BMFBOVESPA:EGIE3,17.7013 +45182,2013-11-04T09:00:00,BMFBOVESPA:EGIE3,18.138654 +45183,2013-11-05T09:00:00,BMFBOVESPA:EGIE3,17.954504 +45184,2013-11-06T09:00:00,BMFBOVESPA:EGIE3,17.98673 +45185,2013-11-07T09:00:00,BMFBOVESPA:EGIE3,17.540168 +45186,2013-11-08T09:00:00,BMFBOVESPA:EGIE3,17.333003 +45187,2013-11-11T09:00:00,BMFBOVESPA:EGIE3,17.448096 +45188,2013-11-12T09:00:00,BMFBOVESPA:EGIE3,17.609225 +45189,2013-11-13T09:00:00,BMFBOVESPA:EGIE3,17.540168 +45190,2013-11-14T09:00:00,BMFBOVESPA:EGIE3,17.724318 +45191,2013-11-18T09:00:00,BMFBOVESPA:EGIE3,18.00054 +45192,2013-11-19T09:00:00,BMFBOVESPA:EGIE3,17.816393 +45193,2013-11-21T09:00:00,BMFBOVESPA:EGIE3,17.770354 +45194,2013-11-22T09:00:00,BMFBOVESPA:EGIE3,17.646056 +45195,2013-11-25T09:00:00,BMFBOVESPA:EGIE3,17.655261 +45196,2013-11-26T09:00:00,BMFBOVESPA:EGIE3,17.806372 +45197,2013-11-27T09:00:00,BMFBOVESPA:EGIE3,17.736635 +45198,2013-11-28T09:00:00,BMFBOVESPA:EGIE3,17.806372 +45199,2013-11-29T09:00:00,BMFBOVESPA:EGIE3,17.778478 +45200,2013-12-02T09:00:00,BMFBOVESPA:EGIE3,17.899356 +45201,2013-12-03T09:00:00,BMFBOVESPA:EGIE3,17.694792 +45202,2013-12-04T09:00:00,BMFBOVESPA:EGIE3,17.364699 +45203,2013-12-05T09:00:00,BMFBOVESPA:EGIE3,17.294963 +45204,2013-12-06T09:00:00,BMFBOVESPA:EGIE3,17.294963 +45205,2013-12-09T09:00:00,BMFBOVESPA:EGIE3,17.201978 +45206,2013-12-10T09:00:00,BMFBOVESPA:EGIE3,17.01601 +45207,2013-12-11T09:00:00,BMFBOVESPA:EGIE3,16.923028 +45208,2013-12-12T09:00:00,BMFBOVESPA:EGIE3,16.899781 +45209,2013-12-13T09:00:00,BMFBOVESPA:EGIE3,16.881185 +45210,2013-12-16T09:00:00,BMFBOVESPA:EGIE3,16.857938 +45211,2013-12-17T09:00:00,BMFBOVESPA:EGIE3,16.909079 +45212,2013-12-18T09:00:00,BMFBOVESPA:EGIE3,16.760306 +45213,2013-12-19T09:00:00,BMFBOVESPA:EGIE3,16.73706 +45214,2013-12-20T09:00:00,BMFBOVESPA:EGIE3,16.830044 +45215,2013-12-23T09:00:00,BMFBOVESPA:EGIE3,16.73706 +45216,2013-12-26T09:00:00,BMFBOVESPA:EGIE3,16.778903 +45217,2013-12-27T09:00:00,BMFBOVESPA:EGIE3,16.709165 +45218,2013-12-30T09:00:00,BMFBOVESPA:EGIE3,16.709165 +45219,2014-01-02T09:00:00,BMFBOVESPA:EGIE3,16.978818 +45220,2014-01-03T09:00:00,BMFBOVESPA:EGIE3,16.969519 +45221,2014-01-06T09:00:00,BMFBOVESPA:EGIE3,16.755657 +45222,2014-01-07T09:00:00,BMFBOVESPA:EGIE3,16.620831 +45223,2014-01-08T09:00:00,BMFBOVESPA:EGIE3,16.583636 +45224,2014-01-09T09:00:00,BMFBOVESPA:EGIE3,16.472057 +45225,2014-01-10T09:00:00,BMFBOVESPA:EGIE3,16.597585 +45226,2014-01-13T09:00:00,BMFBOVESPA:EGIE3,16.290739 +45227,2014-01-14T09:00:00,BMFBOVESPA:EGIE3,16.272142 +45228,2014-01-15T09:00:00,BMFBOVESPA:EGIE3,16.351177 +45229,2014-01-16T09:00:00,BMFBOVESPA:EGIE3,16.155912 +45230,2014-01-17T09:00:00,BMFBOVESPA:EGIE3,16.016437 +45231,2014-01-20T09:00:00,BMFBOVESPA:EGIE3,15.969944 +45232,2014-01-21T09:00:00,BMFBOVESPA:EGIE3,16.086174 +45233,2014-01-22T09:00:00,BMFBOVESPA:EGIE3,16.072227 +45234,2014-01-23T09:00:00,BMFBOVESPA:EGIE3,15.65845 +45235,2014-01-24T09:00:00,BMFBOVESPA:EGIE3,15.65845 +45236,2014-01-27T09:00:00,BMFBOVESPA:EGIE3,15.714239 +45237,2014-01-28T09:00:00,BMFBOVESPA:EGIE3,15.811872 +45238,2014-01-29T09:00:00,BMFBOVESPA:EGIE3,15.876962 +45239,2014-01-30T09:00:00,BMFBOVESPA:EGIE3,15.714239 +45240,2014-01-31T09:00:00,BMFBOVESPA:EGIE3,16.039683 +45241,2014-02-03T09:00:00,BMFBOVESPA:EGIE3,15.807223 +45242,2014-02-04T09:00:00,BMFBOVESPA:EGIE3,15.811872 +45243,2014-02-05T09:00:00,BMFBOVESPA:EGIE3,15.458535 +45244,2014-02-06T09:00:00,BMFBOVESPA:EGIE3,15.914155 +45245,2014-02-07T09:00:00,BMFBOVESPA:EGIE3,16.132667 +45246,2014-02-10T09:00:00,BMFBOVESPA:EGIE3,16.039683 +45247,2014-02-11T09:00:00,BMFBOVESPA:EGIE3,16.179158 +45248,2014-02-12T09:00:00,BMFBOVESPA:EGIE3,16.481355 +45249,2014-02-13T09:00:00,BMFBOVESPA:EGIE3,15.807223 +45250,2014-02-14T09:00:00,BMFBOVESPA:EGIE3,15.807223 +45251,2014-02-17T10:00:00,BMFBOVESPA:EGIE3,15.356252 +45252,2014-02-18T10:00:00,BMFBOVESPA:EGIE3,15.226076 +45253,2014-02-19T10:00:00,BMFBOVESPA:EGIE3,15.728188 +45254,2014-02-20T10:00:00,BMFBOVESPA:EGIE3,15.811872 +45255,2014-02-21T10:00:00,BMFBOVESPA:EGIE3,15.690994 +45256,2014-02-24T10:00:00,BMFBOVESPA:EGIE3,15.439937 +45257,2014-02-25T10:00:00,BMFBOVESPA:EGIE3,15.388796 +45258,2014-02-26T10:00:00,BMFBOVESPA:EGIE3,15.384148 +45259,2014-02-27T10:00:00,BMFBOVESPA:EGIE3,15.574764 +45260,2014-02-28T10:00:00,BMFBOVESPA:EGIE3,15.435289 +45261,2014-03-05T10:00:00,BMFBOVESPA:EGIE3,15.156337 +45262,2014-03-06T10:00:00,BMFBOVESPA:EGIE3,15.412044 +45263,2014-03-07T10:00:00,BMFBOVESPA:EGIE3,14.872738 +45264,2014-03-10T10:00:00,BMFBOVESPA:EGIE3,14.505453 +45265,2014-03-11T10:00:00,BMFBOVESPA:EGIE3,14.691419 +45266,2014-03-12T10:00:00,BMFBOVESPA:EGIE3,14.607734 +45267,2014-03-13T10:00:00,BMFBOVESPA:EGIE3,15.109846 +45268,2014-03-14T10:00:00,BMFBOVESPA:EGIE3,14.644928 +45269,2014-03-17T10:00:00,BMFBOVESPA:EGIE3,14.737912 +45270,2014-03-18T10:00:00,BMFBOVESPA:EGIE3,15.226076 +45271,2014-03-19T10:00:00,BMFBOVESPA:EGIE3,15.216777 +45272,2014-03-20T10:00:00,BMFBOVESPA:EGIE3,15.737485 +45273,2014-03-21T10:00:00,BMFBOVESPA:EGIE3,15.500377 +45274,2014-03-24T10:00:00,BMFBOVESPA:EGIE3,15.48643 +45275,2014-03-25T10:00:00,BMFBOVESPA:EGIE3,15.807223 +45276,2014-03-26T10:00:00,BMFBOVESPA:EGIE3,15.574764 +45277,2014-03-27T10:00:00,BMFBOVESPA:EGIE3,16.499953 +45278,2014-03-28T10:00:00,BMFBOVESPA:EGIE3,16.365126 +45279,2014-03-31T10:00:00,BMFBOVESPA:EGIE3,16.318633 +45280,2014-04-01T10:00:00,BMFBOVESPA:EGIE3,16.179158 +45281,2014-04-02T10:00:00,BMFBOVESPA:EGIE3,16.45811 +45282,2014-04-03T10:00:00,BMFBOVESPA:EGIE3,16.062928 +45283,2014-04-04T10:00:00,BMFBOVESPA:EGIE3,15.863013 +45284,2014-04-07T10:00:00,BMFBOVESPA:EGIE3,15.890909 +45285,2014-04-08T10:00:00,BMFBOVESPA:EGIE3,15.807223 +45286,2014-04-09T10:00:00,BMFBOVESPA:EGIE3,15.388796 +45287,2014-04-10T10:00:00,BMFBOVESPA:EGIE3,15.574764 +45288,2014-04-11T10:00:00,BMFBOVESPA:EGIE3,15.449236 +45289,2014-04-14T10:00:00,BMFBOVESPA:EGIE3,15.653799 +45290,2014-04-15T10:00:00,BMFBOVESPA:EGIE3,15.816522 +45291,2014-04-16T10:00:00,BMFBOVESPA:EGIE3,15.663098 +45292,2014-04-17T10:00:00,BMFBOVESPA:EGIE3,15.751434 +45293,2014-04-22T10:00:00,BMFBOVESPA:EGIE3,15.793276 +45294,2014-04-23T10:00:00,BMFBOVESPA:EGIE3,15.379499 +45295,2014-04-24T10:00:00,BMFBOVESPA:EGIE3,15.109846 +45296,2014-04-25T10:00:00,BMFBOVESPA:EGIE3,14.821596 +45297,2014-04-28T10:00:00,BMFBOVESPA:EGIE3,14.993616 +45298,2014-04-29T10:00:00,BMFBOVESPA:EGIE3,14.956422 +45299,2014-04-30T10:00:00,BMFBOVESPA:EGIE3,15.416692 +45300,2014-05-02T10:00:00,BMFBOVESPA:EGIE3,15.551519 +45301,2014-05-05T10:00:00,BMFBOVESPA:EGIE3,15.830469 +45302,2014-05-06T10:00:00,BMFBOVESPA:EGIE3,15.863013 +45303,2014-05-07T10:00:00,BMFBOVESPA:EGIE3,15.830469 +45304,2014-05-08T10:00:00,BMFBOVESPA:EGIE3,15.825821 +45305,2014-05-09T10:00:00,BMFBOVESPA:EGIE3,15.477132 +45306,2014-05-12T10:00:00,BMFBOVESPA:EGIE3,15.644503 +45307,2014-05-13T10:00:00,BMFBOVESPA:EGIE3,15.588711 +45308,2014-05-14T10:00:00,BMFBOVESPA:EGIE3,15.94205 +45309,2014-05-15T10:00:00,BMFBOVESPA:EGIE3,15.514324 +45310,2014-05-16T10:00:00,BMFBOVESPA:EGIE3,15.593361 +45311,2014-05-19T10:00:00,BMFBOVESPA:EGIE3,15.505026 +45312,2014-05-20T10:00:00,BMFBOVESPA:EGIE3,15.249321 +45313,2014-05-21T10:00:00,BMFBOVESPA:EGIE3,15.226076 +45314,2014-05-22T10:00:00,BMFBOVESPA:EGIE3,15.672397 +45315,2014-05-23T10:00:00,BMFBOVESPA:EGIE3,15.690994 +45316,2014-05-26T10:00:00,BMFBOVESPA:EGIE3,15.900208 +45317,2014-05-27T10:00:00,BMFBOVESPA:EGIE3,15.667748 +45318,2014-05-28T10:00:00,BMFBOVESPA:EGIE3,15.853714 +45319,2014-05-29T10:00:00,BMFBOVESPA:EGIE3,15.946698 +45320,2014-05-30T10:00:00,BMFBOVESPA:EGIE3,15.435289 +45321,2014-06-02T10:00:00,BMFBOVESPA:EGIE3,15.60266 +45322,2014-06-03T10:00:00,BMFBOVESPA:EGIE3,15.923453 +45323,2014-06-04T10:00:00,BMFBOVESPA:EGIE3,16.081525 +45324,2014-06-05T10:00:00,BMFBOVESPA:EGIE3,15.993192 +45325,2014-06-06T10:00:00,BMFBOVESPA:EGIE3,15.863013 +45326,2014-06-09T10:00:00,BMFBOVESPA:EGIE3,15.923453 +45327,2014-06-10T10:00:00,BMFBOVESPA:EGIE3,16.109421 +45328,2014-06-11T10:00:00,BMFBOVESPA:EGIE3,16.504601 +45329,2014-06-13T10:00:00,BMFBOVESPA:EGIE3,15.830469 +45330,2014-06-16T10:00:00,BMFBOVESPA:EGIE3,15.714239 +45331,2014-06-17T10:00:00,BMFBOVESPA:EGIE3,15.793276 +45332,2014-06-18T10:00:00,BMFBOVESPA:EGIE3,16.202403 +45333,2014-06-20T10:00:00,BMFBOVESPA:EGIE3,15.946698 +45334,2014-06-23T10:00:00,BMFBOVESPA:EGIE3,15.728188 +45335,2014-06-24T10:00:00,BMFBOVESPA:EGIE3,15.9374 +45336,2014-06-25T10:00:00,BMFBOVESPA:EGIE3,15.904856 +45337,2014-06-26T10:00:00,BMFBOVESPA:EGIE3,15.923453 +45338,2014-06-27T10:00:00,BMFBOVESPA:EGIE3,15.565466 +45339,2014-06-30T10:00:00,BMFBOVESPA:EGIE3,15.342305 +45340,2014-07-01T10:00:00,BMFBOVESPA:EGIE3,15.388796 +45341,2014-07-02T10:00:00,BMFBOVESPA:EGIE3,15.407393 +45342,2014-07-03T10:00:00,BMFBOVESPA:EGIE3,15.807223 +45343,2014-07-04T10:00:00,BMFBOVESPA:EGIE3,15.779328 +45344,2014-07-07T10:00:00,BMFBOVESPA:EGIE3,15.723538 +45345,2014-07-08T10:00:00,BMFBOVESPA:EGIE3,15.444588 +45346,2014-07-10T10:00:00,BMFBOVESPA:EGIE3,15.449236 +45347,2014-07-11T10:00:00,BMFBOVESPA:EGIE3,15.611959 +45348,2014-07-14T10:00:00,BMFBOVESPA:EGIE3,15.946698 +45349,2014-07-15T10:00:00,BMFBOVESPA:EGIE3,15.918805 +45350,2014-07-16T10:00:00,BMFBOVESPA:EGIE3,15.779328 +45351,2014-07-17T10:00:00,BMFBOVESPA:EGIE3,15.923453 +45352,2014-07-18T10:00:00,BMFBOVESPA:EGIE3,16.216352 +45353,2014-07-21T10:00:00,BMFBOVESPA:EGIE3,16.272142 +45354,2014-07-22T10:00:00,BMFBOVESPA:EGIE3,16.453459 +45355,2014-07-23T10:00:00,BMFBOVESPA:EGIE3,16.388371 +45356,2014-07-24T10:00:00,BMFBOVESPA:EGIE3,16.560391 +45357,2014-07-25T10:00:00,BMFBOVESPA:EGIE3,16.527846 +45358,2014-07-28T10:00:00,BMFBOVESPA:EGIE3,16.34188 +45359,2014-07-29T10:00:00,BMFBOVESPA:EGIE3,16.434862 +45360,2014-07-30T10:00:00,BMFBOVESPA:EGIE3,16.104771 +45361,2014-07-31T10:00:00,BMFBOVESPA:EGIE3,15.802575 +45362,2014-08-01T10:00:00,BMFBOVESPA:EGIE3,15.718889 +45363,2014-08-04T10:00:00,BMFBOVESPA:EGIE3,15.853714 +45364,2014-08-05T10:00:00,BMFBOVESPA:EGIE3,15.588711 +45365,2014-08-06T10:00:00,BMFBOVESPA:EGIE3,15.793276 +45366,2014-08-07T10:00:00,BMFBOVESPA:EGIE3,15.876962 +45367,2014-08-08T10:00:00,BMFBOVESPA:EGIE3,15.807223 +45368,2014-08-11T10:00:00,BMFBOVESPA:EGIE3,16.313984 +45369,2014-08-12T10:00:00,BMFBOVESPA:EGIE3,16.193107 +45370,2014-08-13T10:00:00,BMFBOVESPA:EGIE3,15.876962 +45371,2014-08-14T10:00:00,BMFBOVESPA:EGIE3,16.002488 +45372,2014-08-15T10:00:00,BMFBOVESPA:EGIE3,16.611532 +45373,2014-08-18T10:00:00,BMFBOVESPA:EGIE3,17.155488 +45374,2014-08-19T10:00:00,BMFBOVESPA:EGIE3,17.434438 +45375,2014-08-20T10:00:00,BMFBOVESPA:EGIE3,18.062076 +45376,2014-08-21T10:00:00,BMFBOVESPA:EGIE3,18.020234 +45377,2014-08-22T10:00:00,BMFBOVESPA:EGIE3,17.527422 +45378,2014-08-25T10:00:00,BMFBOVESPA:EGIE3,17.620406 +45379,2014-08-26T10:00:00,BMFBOVESPA:EGIE3,17.522772 +45380,2014-08-27T10:00:00,BMFBOVESPA:EGIE3,17.508825 +45381,2014-08-28T10:00:00,BMFBOVESPA:EGIE3,17.466982 +45382,2014-08-29T10:00:00,BMFBOVESPA:EGIE3,17.439086 +45383,2014-09-01T10:00:00,BMFBOVESPA:EGIE3,17.364699 +45384,2014-09-02T10:00:00,BMFBOVESPA:EGIE3,17.25312 +45385,2014-09-03T10:00:00,BMFBOVESPA:EGIE3,17.550667 +45386,2014-09-04T10:00:00,BMFBOVESPA:EGIE3,17.062503 +45387,2014-09-05T10:00:00,BMFBOVESPA:EGIE3,17.090397 +45388,2014-09-08T10:00:00,BMFBOVESPA:EGIE3,16.685919 +45389,2014-09-09T10:00:00,BMFBOVESPA:EGIE3,16.420916 +45390,2014-09-10T10:00:00,BMFBOVESPA:EGIE3,16.504601 +45391,2014-09-11T10:00:00,BMFBOVESPA:EGIE3,16.806799 +45392,2014-09-12T10:00:00,BMFBOVESPA:EGIE3,16.663331 +45393,2014-09-15T10:00:00,BMFBOVESPA:EGIE3,16.739203 +45394,2014-09-16T10:00:00,BMFBOVESPA:EGIE3,17.142273 +45395,2014-09-17T10:00:00,BMFBOVESPA:EGIE3,17.142273 +45396,2014-09-18T10:00:00,BMFBOVESPA:EGIE3,16.876721 +45397,2014-09-19T10:00:00,BMFBOVESPA:EGIE3,16.909915 +45398,2014-09-22T10:00:00,BMFBOVESPA:EGIE3,16.77714 +45399,2014-09-23T10:00:00,BMFBOVESPA:EGIE3,16.786624 +45400,2014-09-24T10:00:00,BMFBOVESPA:EGIE3,16.843527 +45401,2014-09-25T10:00:00,BMFBOVESPA:EGIE3,16.568492 +45402,2014-09-26T10:00:00,BMFBOVESPA:EGIE3,16.748687 +45403,2014-09-29T10:00:00,BMFBOVESPA:EGIE3,16.49262 +45404,2014-09-30T10:00:00,BMFBOVESPA:EGIE3,16.317167 +45405,2014-10-01T10:00:00,BMFBOVESPA:EGIE3,15.871421 +45406,2014-10-02T10:00:00,BMFBOVESPA:EGIE3,15.971002 +45407,2014-10-03T10:00:00,BMFBOVESPA:EGIE3,16.198617 +45408,2014-10-06T10:00:00,BMFBOVESPA:EGIE3,16.919399 +45409,2014-10-07T10:00:00,BMFBOVESPA:EGIE3,16.649106 +45410,2014-10-08T10:00:00,BMFBOVESPA:EGIE3,16.838784 +45411,2014-10-09T10:00:00,BMFBOVESPA:EGIE3,16.815075 +45412,2014-10-10T10:00:00,BMFBOVESPA:EGIE3,16.03739 +45413,2014-10-13T10:00:00,BMFBOVESPA:EGIE3,16.4452 +45414,2014-10-14T10:00:00,BMFBOVESPA:EGIE3,16.359845 +45415,2014-10-15T10:00:00,BMFBOVESPA:EGIE3,16.027905 +45416,2014-10-16T10:00:00,BMFBOVESPA:EGIE3,15.767097 +45417,2014-10-17T10:00:00,BMFBOVESPA:EGIE3,16.265005 +45418,2014-10-20T09:00:00,BMFBOVESPA:EGIE3,16.217586 +45419,2014-10-21T09:00:00,BMFBOVESPA:EGIE3,15.961518 +45420,2014-10-22T09:00:00,BMFBOVESPA:EGIE3,15.790806 +45421,2014-10-23T09:00:00,BMFBOVESPA:EGIE3,14.93725 +45422,2014-10-24T09:00:00,BMFBOVESPA:EGIE3,15.539482 +45423,2014-10-27T09:00:00,BMFBOVESPA:EGIE3,14.851894 +45424,2014-10-28T09:00:00,BMFBOVESPA:EGIE3,15.292898 +45425,2014-10-29T09:00:00,BMFBOVESPA:EGIE3,15.838227 +45426,2014-10-30T09:00:00,BMFBOVESPA:EGIE3,15.909356 +45427,2014-10-31T09:00:00,BMFBOVESPA:EGIE3,16.004196 +45428,2014-11-03T09:00:00,BMFBOVESPA:EGIE3,15.752871 +45429,2014-11-04T09:00:00,BMFBOVESPA:EGIE3,16.070583 +45430,2014-11-05T09:00:00,BMFBOVESPA:EGIE3,16.065842 +45431,2014-11-06T09:00:00,BMFBOVESPA:EGIE3,15.852452 +45432,2014-11-07T09:00:00,BMFBOVESPA:EGIE3,16.099036 +45433,2014-11-10T09:00:00,BMFBOVESPA:EGIE3,16.189133 +45434,2014-11-11T09:00:00,BMFBOVESPA:EGIE3,16.175782 +45435,2014-11-12T09:00:00,BMFBOVESPA:EGIE3,16.113068 +45436,2014-11-13T09:00:00,BMFBOVESPA:EGIE3,15.968338 +45437,2014-11-14T09:00:00,BMFBOVESPA:EGIE3,15.828436 +45438,2014-11-17T09:00:00,BMFBOVESPA:EGIE3,15.630641 +45439,2014-11-18T09:00:00,BMFBOVESPA:EGIE3,15.838085 +45440,2014-11-19T09:00:00,BMFBOVESPA:EGIE3,16.402523 +45441,2014-11-21T09:00:00,BMFBOVESPA:EGIE3,16.585846 +45442,2014-11-24T09:00:00,BMFBOVESPA:EGIE3,16.64856 +45443,2014-11-25T09:00:00,BMFBOVESPA:EGIE3,16.363928 +45444,2014-11-26T09:00:00,BMFBOVESPA:EGIE3,16.588904 +45445,2014-11-27T09:00:00,BMFBOVESPA:EGIE3,16.652257 +45446,2014-11-28T09:00:00,BMFBOVESPA:EGIE3,16.895924 +45447,2014-12-01T09:00:00,BMFBOVESPA:EGIE3,16.579157 +45448,2014-12-02T09:00:00,BMFBOVESPA:EGIE3,16.457323 +45449,2014-12-03T09:00:00,BMFBOVESPA:EGIE3,16.564538 +45450,2014-12-04T09:00:00,BMFBOVESPA:EGIE3,16.194162 +45451,2014-12-05T09:00:00,BMFBOVESPA:EGIE3,16.613271 +45452,2014-12-08T09:00:00,BMFBOVESPA:EGIE3,15.965113 +45453,2014-12-09T09:00:00,BMFBOVESPA:EGIE3,15.950494 +45454,2014-12-10T09:00:00,BMFBOVESPA:EGIE3,15.814041 +45455,2014-12-11T09:00:00,BMFBOVESPA:EGIE3,16.267263 +45456,2014-12-12T09:00:00,BMFBOVESPA:EGIE3,16.072328 +45457,2014-12-15T09:00:00,BMFBOVESPA:EGIE3,15.814041 +45458,2014-12-16T09:00:00,BMFBOVESPA:EGIE3,15.453411 +45459,2014-12-17T09:00:00,BMFBOVESPA:EGIE3,16.213656 +45460,2014-12-18T09:00:00,BMFBOVESPA:EGIE3,16.082075 +45461,2014-12-19T09:00:00,BMFBOVESPA:EGIE3,16.27701 +45462,2014-12-22T09:00:00,BMFBOVESPA:EGIE3,16.603524 +45463,2014-12-23T09:00:00,BMFBOVESPA:EGIE3,16.637637 +45464,2014-12-26T09:00:00,BMFBOVESPA:EGIE3,16.764346 +45465,2014-12-29T09:00:00,BMFBOVESPA:EGIE3,16.559664 +45466,2014-12-30T09:00:00,BMFBOVESPA:EGIE3,16.486564 +45467,2015-01-02T09:00:00,BMFBOVESPA:EGIE3,15.892015 +45468,2015-01-05T09:00:00,BMFBOVESPA:EGIE3,15.911508 +45469,2015-01-06T09:00:00,BMFBOVESPA:EGIE3,16.233149 +45470,2015-01-07T09:00:00,BMFBOVESPA:EGIE3,16.642512 +45471,2015-01-08T09:00:00,BMFBOVESPA:EGIE3,16.813078 +45472,2015-01-09T09:00:00,BMFBOVESPA:EGIE3,15.521639 +45473,2015-01-12T09:00:00,BMFBOVESPA:EGIE3,15.083037 +45474,2015-01-13T09:00:00,BMFBOVESPA:EGIE3,15.209744 +45475,2015-01-14T09:00:00,BMFBOVESPA:EGIE3,16.033342 +45476,2015-01-15T09:00:00,BMFBOVESPA:EGIE3,16.008974 +45477,2015-01-16T09:00:00,BMFBOVESPA:EGIE3,16.364731 +45478,2015-01-19T09:00:00,BMFBOVESPA:EGIE3,15.331578 +45479,2015-01-20T09:00:00,BMFBOVESPA:EGIE3,15.619106 +45480,2015-01-21T09:00:00,BMFBOVESPA:EGIE3,15.760433 +45481,2015-01-22T09:00:00,BMFBOVESPA:EGIE3,15.599612 +45482,2015-01-23T09:00:00,BMFBOVESPA:EGIE3,15.472905 +45483,2015-01-26T09:00:00,BMFBOVESPA:EGIE3,15.107404 +45484,2015-01-27T09:00:00,BMFBOVESPA:EGIE3,15.229238 +45485,2015-01-28T09:00:00,BMFBOVESPA:EGIE3,15.740939 +45486,2015-01-29T09:00:00,BMFBOVESPA:EGIE3,15.921253 +45487,2015-01-30T09:00:00,BMFBOVESPA:EGIE3,15.17563 +45488,2015-02-02T09:00:00,BMFBOVESPA:EGIE3,15.375438 +45489,2015-02-03T09:00:00,BMFBOVESPA:EGIE3,15.390058 +45490,2015-02-04T09:00:00,BMFBOVESPA:EGIE3,15.11715 +45491,2015-02-05T09:00:00,BMFBOVESPA:EGIE3,14.95633 +45492,2015-02-06T09:00:00,BMFBOVESPA:EGIE3,14.756523 +45493,2015-02-09T09:00:00,BMFBOVESPA:EGIE3,15.009936 +45494,2015-02-10T09:00:00,BMFBOVESPA:EGIE3,14.546968 +45495,2015-02-11T09:00:00,BMFBOVESPA:EGIE3,14.912469 +45496,2015-02-12T09:00:00,BMFBOVESPA:EGIE3,15.13177 +45497,2015-02-13T09:00:00,BMFBOVESPA:EGIE3,15.507019 +45498,2015-02-18T09:00:00,BMFBOVESPA:EGIE3,15.711701 +45499,2015-02-19T09:00:00,BMFBOVESPA:EGIE3,15.88714 +45500,2015-02-20T09:00:00,BMFBOVESPA:EGIE3,15.399805 +45501,2015-02-23T10:00:00,BMFBOVESPA:EGIE3,15.258477 +45502,2015-02-24T10:00:00,BMFBOVESPA:EGIE3,15.351072 +45503,2015-02-25T10:00:00,BMFBOVESPA:EGIE3,15.838407 +45504,2015-02-26T10:00:00,BMFBOVESPA:EGIE3,16.203909 +45505,2015-02-27T10:00:00,BMFBOVESPA:EGIE3,16.27701 +45506,2015-03-02T10:00:00,BMFBOVESPA:EGIE3,15.901761 +45507,2015-03-03T10:00:00,BMFBOVESPA:EGIE3,16.052834 +45508,2015-03-04T10:00:00,BMFBOVESPA:EGIE3,15.740939 +45509,2015-03-05T10:00:00,BMFBOVESPA:EGIE3,16.082075 +45510,2015-03-06T10:00:00,BMFBOVESPA:EGIE3,15.872521 +45511,2015-03-09T10:00:00,BMFBOVESPA:EGIE3,15.701954 +45512,2015-03-10T10:00:00,BMFBOVESPA:EGIE3,15.521639 +45513,2015-03-11T10:00:00,BMFBOVESPA:EGIE3,15.823788 +45514,2015-03-12T10:00:00,BMFBOVESPA:EGIE3,15.994354 +45515,2015-03-13T10:00:00,BMFBOVESPA:EGIE3,16.096694 +45516,2015-03-16T10:00:00,BMFBOVESPA:EGIE3,16.082075 +45517,2015-03-17T10:00:00,BMFBOVESPA:EGIE3,16.398844 +45518,2015-03-18T10:00:00,BMFBOVESPA:EGIE3,16.666878 +45519,2015-03-19T10:00:00,BMFBOVESPA:EGIE3,16.739977 +45520,2015-03-20T10:00:00,BMFBOVESPA:EGIE3,17.300414 +45521,2015-03-23T10:00:00,BMFBOVESPA:EGIE3,17.349147 +45522,2015-03-24T10:00:00,BMFBOVESPA:EGIE3,17.490474 +45523,2015-03-25T10:00:00,BMFBOVESPA:EGIE3,17.300414 +45524,2015-03-26T10:00:00,BMFBOVESPA:EGIE3,16.813078 +45525,2015-03-27T10:00:00,BMFBOVESPA:EGIE3,16.671751 +45526,2015-03-30T10:00:00,BMFBOVESPA:EGIE3,17.300414 +45527,2015-03-31T10:00:00,BMFBOVESPA:EGIE3,17.202946 +45528,2015-04-01T10:00:00,BMFBOVESPA:EGIE3,17.690282 +45529,2015-04-02T10:00:00,BMFBOVESPA:EGIE3,17.641549 +45530,2015-04-06T10:00:00,BMFBOVESPA:EGIE3,17.860851 +45531,2015-04-07T10:00:00,BMFBOVESPA:EGIE3,17.529462 +45532,2015-04-08T10:00:00,BMFBOVESPA:EGIE3,17.349147 +45533,2015-04-09T10:00:00,BMFBOVESPA:EGIE3,17.534335 +45534,2015-04-10T10:00:00,BMFBOVESPA:EGIE3,17.446614 +45535,2015-04-13T10:00:00,BMFBOVESPA:EGIE3,17.397882 +45536,2015-04-14T10:00:00,BMFBOVESPA:EGIE3,17.597689 +45537,2015-04-15T10:00:00,BMFBOVESPA:EGIE3,17.558701 +45538,2015-04-16T10:00:00,BMFBOVESPA:EGIE3,17.514841 +45539,2015-04-17T10:00:00,BMFBOVESPA:EGIE3,17.300414 +45540,2015-04-20T10:00:00,BMFBOVESPA:EGIE3,17.17858 +45541,2015-04-22T10:00:00,BMFBOVESPA:EGIE3,17.271173 +45542,2015-04-23T10:00:00,BMFBOVESPA:EGIE3,17.641549 +45543,2015-04-24T10:00:00,BMFBOVESPA:EGIE3,17.690282 +45544,2015-04-27T10:00:00,BMFBOVESPA:EGIE3,17.251681 +45545,2015-04-28T10:00:00,BMFBOVESPA:EGIE3,17.534335 +45546,2015-04-29T10:00:00,BMFBOVESPA:EGIE3,17.251681 +45547,2015-04-30T10:00:00,BMFBOVESPA:EGIE3,17.397882 +45548,2015-05-04T10:00:00,BMFBOVESPA:EGIE3,18.031417 +45549,2015-05-05T10:00:00,BMFBOVESPA:EGIE3,18.348186 +45550,2015-05-06T10:00:00,BMFBOVESPA:EGIE3,18.265338 +45551,2015-05-07T10:00:00,BMFBOVESPA:EGIE3,18.104519 +45552,2015-05-08T10:00:00,BMFBOVESPA:EGIE3,17.93395 +45553,2015-05-11T10:00:00,BMFBOVESPA:EGIE3,18.058448 +45554,2015-05-12T10:00:00,BMFBOVESPA:EGIE3,17.891558 +45555,2015-05-13T10:00:00,BMFBOVESPA:EGIE3,17.523419 +45556,2015-05-14T10:00:00,BMFBOVESPA:EGIE3,17.965185 +45557,2015-05-15T10:00:00,BMFBOVESPA:EGIE3,17.862106 +45558,2015-05-18T10:00:00,BMFBOVESPA:EGIE3,17.960277 +45559,2015-05-19T10:00:00,BMFBOVESPA:EGIE3,17.95046 +45560,2015-05-20T10:00:00,BMFBOVESPA:EGIE3,17.660857 +45561,2015-05-21T10:00:00,BMFBOVESPA:EGIE3,17.385979 +45562,2015-05-22T10:00:00,BMFBOVESPA:EGIE3,17.263266 +45563,2015-05-25T10:00:00,BMFBOVESPA:EGIE3,17.376164 +45564,2015-05-26T10:00:00,BMFBOVESPA:EGIE3,17.204364 +45565,2015-05-27T10:00:00,BMFBOVESPA:EGIE3,17.400706 +45566,2015-05-28T10:00:00,BMFBOVESPA:EGIE3,17.253451 +45567,2015-05-29T10:00:00,BMFBOVESPA:EGIE3,16.615342 +45568,2015-06-01T10:00:00,BMFBOVESPA:EGIE3,17.106194 +45569,2015-06-02T10:00:00,BMFBOVESPA:EGIE3,17.209274 +45570,2015-06-03T10:00:00,BMFBOVESPA:EGIE3,16.939304 +45571,2015-06-05T10:00:00,BMFBOVESPA:EGIE3,16.934396 +45572,2015-06-08T10:00:00,BMFBOVESPA:EGIE3,17.032567 +45573,2015-06-09T10:00:00,BMFBOVESPA:EGIE3,16.983481 +45574,2015-06-10T10:00:00,BMFBOVESPA:EGIE3,17.120921 +45575,2015-06-11T10:00:00,BMFBOVESPA:EGIE3,17.106194 +45576,2015-06-12T10:00:00,BMFBOVESPA:EGIE3,16.68897 +45577,2015-06-15T10:00:00,BMFBOVESPA:EGIE3,16.615342 +45578,2015-06-16T10:00:00,BMFBOVESPA:EGIE3,16.541715 +45579,2015-06-17T10:00:00,BMFBOVESPA:EGIE3,16.315924 +45580,2015-06-18T10:00:00,BMFBOVESPA:EGIE3,16.836225 +45581,2015-06-19T10:00:00,BMFBOVESPA:EGIE3,16.801866 +45582,2015-06-22T10:00:00,BMFBOVESPA:EGIE3,16.762599 +45583,2015-06-23T10:00:00,BMFBOVESPA:EGIE3,16.787141 +45584,2015-06-24T10:00:00,BMFBOVESPA:EGIE3,16.68897 +45585,2015-06-25T10:00:00,BMFBOVESPA:EGIE3,16.502446 +45586,2015-06-26T10:00:00,BMFBOVESPA:EGIE3,16.811683 +45587,2015-06-29T10:00:00,BMFBOVESPA:EGIE3,16.68897 +45588,2015-06-30T10:00:00,BMFBOVESPA:EGIE3,16.782232 +45589,2015-07-01T10:00:00,BMFBOVESPA:EGIE3,16.811683 +45590,2015-07-02T10:00:00,BMFBOVESPA:EGIE3,16.909854 +45591,2015-07-03T10:00:00,BMFBOVESPA:EGIE3,16.983481 +45592,2015-07-06T10:00:00,BMFBOVESPA:EGIE3,17.086561 +45593,2015-07-07T10:00:00,BMFBOVESPA:EGIE3,17.228907 +45594,2015-07-08T10:00:00,BMFBOVESPA:EGIE3,17.474333 +45595,2015-07-10T10:00:00,BMFBOVESPA:EGIE3,17.724669 +45596,2015-07-13T10:00:00,BMFBOVESPA:EGIE3,17.989729 +45597,2015-07-14T10:00:00,BMFBOVESPA:EGIE3,18.210611 +45598,2015-07-15T10:00:00,BMFBOVESPA:EGIE3,18.136984 +45599,2015-07-16T10:00:00,BMFBOVESPA:EGIE3,18.235155 +45600,2015-07-17T10:00:00,BMFBOVESPA:EGIE3,17.9161 +45601,2015-07-20T10:00:00,BMFBOVESPA:EGIE3,17.582321 +45602,2015-07-21T10:00:00,BMFBOVESPA:EGIE3,18.161526 +45603,2015-07-22T10:00:00,BMFBOVESPA:EGIE3,18.127167 +45604,2015-07-23T10:00:00,BMFBOVESPA:EGIE3,17.582321 +45605,2015-07-24T10:00:00,BMFBOVESPA:EGIE3,17.170005 +45606,2015-07-27T10:00:00,BMFBOVESPA:EGIE3,17.165097 +45607,2015-07-28T10:00:00,BMFBOVESPA:EGIE3,16.949121 +45608,2015-07-29T10:00:00,BMFBOVESPA:EGIE3,17.258359 +45609,2015-07-30T10:00:00,BMFBOVESPA:EGIE3,17.474333 +45610,2015-07-31T10:00:00,BMFBOVESPA:EGIE3,17.793387 +45611,2015-08-03T10:00:00,BMFBOVESPA:EGIE3,17.655949 +45612,2015-08-04T10:00:00,BMFBOVESPA:EGIE3,17.670674 +45613,2015-08-05T10:00:00,BMFBOVESPA:EGIE3,17.376164 +45614,2015-08-06T10:00:00,BMFBOVESPA:EGIE3,17.228907 +45615,2015-08-07T10:00:00,BMFBOVESPA:EGIE3,17.081651 +45616,2015-08-10T10:00:00,BMFBOVESPA:EGIE3,17.165097 +45617,2015-08-11T10:00:00,BMFBOVESPA:EGIE3,17.130738 +45618,2015-08-12T10:00:00,BMFBOVESPA:EGIE3,17.032567 +45619,2015-08-13T10:00:00,BMFBOVESPA:EGIE3,17.071834 +45620,2015-08-14T10:00:00,BMFBOVESPA:EGIE3,17.076744 +45621,2015-08-17T10:00:00,BMFBOVESPA:EGIE3,17.057109 +45622,2015-08-18T10:00:00,BMFBOVESPA:EGIE3,17.135646 +45623,2015-08-19T10:00:00,BMFBOVESPA:EGIE3,17.174915 +45624,2015-08-20T10:00:00,BMFBOVESPA:EGIE3,16.934396 +45625,2015-08-21T10:00:00,BMFBOVESPA:EGIE3,16.659098 +45626,2015-08-24T10:00:00,BMFBOVESPA:EGIE3,16.201183 +45627,2015-08-25T10:00:00,BMFBOVESPA:EGIE3,16.176297 +45628,2015-08-26T10:00:00,BMFBOVESPA:EGIE3,16.793486 +45629,2015-08-27T10:00:00,BMFBOVESPA:EGIE3,16.922895 +45630,2015-08-28T10:00:00,BMFBOVESPA:EGIE3,16.743711 +45631,2015-08-31T10:00:00,BMFBOVESPA:EGIE3,16.693939 +45632,2015-09-01T10:00:00,BMFBOVESPA:EGIE3,16.201183 +45633,2015-09-02T10:00:00,BMFBOVESPA:EGIE3,15.967251 +45634,2015-09-03T10:00:00,BMFBOVESPA:EGIE3,16.380367 +45635,2015-09-04T10:00:00,BMFBOVESPA:EGIE3,15.927431 +45636,2015-09-08T10:00:00,BMFBOVESPA:EGIE3,16.156387 +45637,2015-09-09T10:00:00,BMFBOVESPA:EGIE3,16.250958 +45638,2015-09-10T10:00:00,BMFBOVESPA:EGIE3,16.30073 +45639,2015-09-11T10:00:00,BMFBOVESPA:EGIE3,16.455028 +45640,2015-09-14T10:00:00,BMFBOVESPA:EGIE3,17.345967 +45641,2015-09-15T10:00:00,BMFBOVESPA:EGIE3,16.942805 +45642,2015-09-16T10:00:00,BMFBOVESPA:EGIE3,17.176738 +45643,2015-09-17T10:00:00,BMFBOVESPA:EGIE3,17.271309 +45644,2015-09-18T10:00:00,BMFBOVESPA:EGIE3,16.773576 +45645,2015-09-21T10:00:00,BMFBOVESPA:EGIE3,16.708871 +45646,2015-09-22T10:00:00,BMFBOVESPA:EGIE3,16.519732 +45647,2015-09-23T10:00:00,BMFBOVESPA:EGIE3,16.245979 +45648,2015-09-24T10:00:00,BMFBOVESPA:EGIE3,16.201183 +45649,2015-09-25T10:00:00,BMFBOVESPA:EGIE3,16.260911 +45650,2015-09-28T10:00:00,BMFBOVESPA:EGIE3,16.026978 +45651,2015-09-29T10:00:00,BMFBOVESPA:EGIE3,16.325616 +45652,2015-09-30T10:00:00,BMFBOVESPA:EGIE3,16.803439 +45653,2015-10-01T10:00:00,BMFBOVESPA:EGIE3,16.425163 +45654,2015-10-02T10:00:00,BMFBOVESPA:EGIE3,16.649143 +45655,2015-10-05T10:00:00,BMFBOVESPA:EGIE3,16.52471 +45656,2015-10-06T10:00:00,BMFBOVESPA:EGIE3,16.400277 +45657,2015-10-07T10:00:00,BMFBOVESPA:EGIE3,16.360458 +45658,2015-10-08T10:00:00,BMFBOVESPA:EGIE3,16.52471 +45659,2015-10-09T10:00:00,BMFBOVESPA:EGIE3,16.375391 +45660,2015-10-13T10:00:00,BMFBOVESPA:EGIE3,16.350502 +45661,2015-10-14T10:00:00,BMFBOVESPA:EGIE3,16.201183 +45662,2015-10-15T10:00:00,BMFBOVESPA:EGIE3,16.529687 +45663,2015-10-16T10:00:00,BMFBOVESPA:EGIE3,16.763621 +45664,2015-10-19T09:00:00,BMFBOVESPA:EGIE3,16.863168 +45665,2015-10-20T09:00:00,BMFBOVESPA:EGIE3,17.022442 +45666,2015-10-21T09:00:00,BMFBOVESPA:EGIE3,16.833304 +45667,2015-10-22T09:00:00,BMFBOVESPA:EGIE3,16.898009 +45668,2015-10-23T09:00:00,BMFBOVESPA:EGIE3,16.723802 +45669,2015-10-26T09:00:00,BMFBOVESPA:EGIE3,16.798462 +45670,2015-10-27T09:00:00,BMFBOVESPA:EGIE3,16.8781 +45671,2015-10-28T09:00:00,BMFBOVESPA:EGIE3,16.85819 +45672,2015-10-29T09:00:00,BMFBOVESPA:EGIE3,16.773576 +45673,2015-10-30T09:00:00,BMFBOVESPA:EGIE3,16.85819 +45674,2015-11-03T09:00:00,BMFBOVESPA:EGIE3,17.968132 +45675,2015-11-04T09:00:00,BMFBOVESPA:EGIE3,18.017907 +45676,2015-11-05T09:00:00,BMFBOVESPA:EGIE3,18.047769 +45677,2015-11-06T09:00:00,BMFBOVESPA:EGIE3,17.540084 +45678,2015-11-09T09:00:00,BMFBOVESPA:EGIE3,17.405696 +45679,2015-11-10T09:00:00,BMFBOVESPA:EGIE3,17.321081 +45680,2015-11-11T09:00:00,BMFBOVESPA:EGIE3,17.520175 +45681,2015-11-12T09:00:00,BMFBOVESPA:EGIE3,17.67447 +45682,2015-11-13T09:00:00,BMFBOVESPA:EGIE3,17.525151 +45683,2015-11-16T09:00:00,BMFBOVESPA:EGIE3,17.659539 +45684,2015-11-17T09:00:00,BMFBOVESPA:EGIE3,17.594833 +45685,2015-11-18T09:00:00,BMFBOVESPA:EGIE3,18.067679 +45686,2015-11-19T09:00:00,BMFBOVESPA:EGIE3,18.216998 +45687,2015-11-23T09:00:00,BMFBOVESPA:EGIE3,18.117454 +45688,2015-11-24T09:00:00,BMFBOVESPA:EGIE3,17.896053 +45689,2015-11-25T09:00:00,BMFBOVESPA:EGIE3,17.603503 +45690,2015-11-26T09:00:00,BMFBOVESPA:EGIE3,17.68925 +45691,2015-11-27T09:00:00,BMFBOVESPA:EGIE3,17.174763 +45692,2015-11-30T09:00:00,BMFBOVESPA:EGIE3,16.877168 +45693,2015-12-01T09:00:00,BMFBOVESPA:EGIE3,16.947784 +45694,2015-12-02T09:00:00,BMFBOVESPA:EGIE3,17.028487 +45695,2015-12-03T09:00:00,BMFBOVESPA:EGIE3,17.275643 +45696,2015-12-04T09:00:00,BMFBOVESPA:EGIE3,17.149544 +45697,2015-12-07T09:00:00,BMFBOVESPA:EGIE3,17.124324 +45698,2015-12-08T09:00:00,BMFBOVESPA:EGIE3,16.922564 +45699,2015-12-09T09:00:00,BMFBOVESPA:EGIE3,17.58837 +45700,2015-12-10T09:00:00,BMFBOVESPA:EGIE3,17.280686 +45701,2015-12-11T09:00:00,BMFBOVESPA:EGIE3,17.653942 +45702,2015-12-14T09:00:00,BMFBOVESPA:EGIE3,17.285731 +45703,2015-12-15T09:00:00,BMFBOVESPA:EGIE3,17.073883 +45704,2015-12-16T09:00:00,BMFBOVESPA:EGIE3,16.947784 +45705,2015-12-17T09:00:00,BMFBOVESPA:EGIE3,17.099105 +45706,2015-12-18T09:00:00,BMFBOVESPA:EGIE3,16.877168 +45707,2015-12-21T09:00:00,BMFBOVESPA:EGIE3,16.448431 +45708,2015-12-22T09:00:00,BMFBOVESPA:EGIE3,16.821684 +45709,2015-12-23T09:00:00,BMFBOVESPA:EGIE3,16.922564 +45710,2015-12-28T09:00:00,BMFBOVESPA:EGIE3,17.149544 +45711,2015-12-29T09:00:00,BMFBOVESPA:EGIE3,17.048664 +45712,2015-12-30T09:00:00,BMFBOVESPA:EGIE3,16.892302 +45713,2016-01-04T09:00:00,BMFBOVESPA:EGIE3,16.47365 +45714,2016-01-05T09:00:00,BMFBOVESPA:EGIE3,16.670365 +45715,2016-01-06T09:00:00,BMFBOVESPA:EGIE3,16.423211 +45716,2016-01-07T09:00:00,BMFBOVESPA:EGIE3,16.039867 +45717,2016-01-08T09:00:00,BMFBOVESPA:EGIE3,15.812888 +45718,2016-01-11T09:00:00,BMFBOVESPA:EGIE3,15.838108 +45719,2016-01-12T09:00:00,BMFBOVESPA:EGIE3,15.893592 +45720,2016-01-13T09:00:00,BMFBOVESPA:EGIE3,15.812888 +45721,2016-01-14T09:00:00,BMFBOVESPA:EGIE3,15.510249 +45722,2016-01-15T09:00:00,BMFBOVESPA:EGIE3,15.005851 +45723,2016-01-18T09:00:00,BMFBOVESPA:EGIE3,15.136994 +45724,2016-01-19T09:00:00,BMFBOVESPA:EGIE3,15.33371 +45725,2016-01-20T09:00:00,BMFBOVESPA:EGIE3,15.242918 +45726,2016-01-21T09:00:00,BMFBOVESPA:EGIE3,15.232831 +45727,2016-01-22T09:00:00,BMFBOVESPA:EGIE3,15.535469 +45728,2016-01-26T09:00:00,BMFBOVESPA:EGIE3,15.585909 +45729,2016-01-27T09:00:00,BMFBOVESPA:EGIE3,15.812888 +45730,2016-01-28T09:00:00,BMFBOVESPA:EGIE3,16.140747 +45731,2016-01-29T09:00:00,BMFBOVESPA:EGIE3,17.06884 +45732,2016-02-01T09:00:00,BMFBOVESPA:EGIE3,17.078929 +45733,2016-02-02T09:00:00,BMFBOVESPA:EGIE3,16.650188 +45734,2016-02-03T09:00:00,BMFBOVESPA:EGIE3,16.660277 +45735,2016-02-04T09:00:00,BMFBOVESPA:EGIE3,17.119279 +45736,2016-02-05T09:00:00,BMFBOVESPA:EGIE3,17.058752 +45737,2016-02-10T09:00:00,BMFBOVESPA:EGIE3,17.149544 +45738,2016-02-11T09:00:00,BMFBOVESPA:EGIE3,17.149544 +45739,2016-02-12T09:00:00,BMFBOVESPA:EGIE3,16.988136 +45740,2016-02-15T09:00:00,BMFBOVESPA:EGIE3,17.048664 +45741,2016-02-16T09:00:00,BMFBOVESPA:EGIE3,17.356347 +45742,2016-02-17T09:00:00,BMFBOVESPA:EGIE3,17.603503 +45743,2016-02-18T09:00:00,BMFBOVESPA:EGIE3,17.472358 +45744,2016-02-19T09:00:00,BMFBOVESPA:EGIE3,17.406786 +45745,2016-02-22T10:00:00,BMFBOVESPA:EGIE3,17.785085 +45746,2016-02-23T10:00:00,BMFBOVESPA:EGIE3,17.643854 +45747,2016-02-24T10:00:00,BMFBOVESPA:EGIE3,17.578281 +45748,2016-02-25T10:00:00,BMFBOVESPA:EGIE3,17.623678 +45749,2016-02-26T10:00:00,BMFBOVESPA:EGIE3,17.56315 +45750,2016-02-29T10:00:00,BMFBOVESPA:EGIE3,17.805261 +45751,2016-03-01T10:00:00,BMFBOVESPA:EGIE3,18.153298 +45752,2016-03-02T10:00:00,BMFBOVESPA:EGIE3,17.911184 +45753,2016-03-03T10:00:00,BMFBOVESPA:EGIE3,18.254176 +45754,2016-03-04T10:00:00,BMFBOVESPA:EGIE3,18.4862 +45755,2016-03-07T10:00:00,BMFBOVESPA:EGIE3,18.536639 +45756,2016-03-08T10:00:00,BMFBOVESPA:EGIE3,18.990599 +45757,2016-03-09T10:00:00,BMFBOVESPA:EGIE3,18.864499 +45758,2016-03-10T10:00:00,BMFBOVESPA:EGIE3,18.783796 +45759,2016-03-11T10:00:00,BMFBOVESPA:EGIE3,18.708135 +45760,2016-03-14T10:00:00,BMFBOVESPA:EGIE3,18.435759 +45761,2016-03-15T10:00:00,BMFBOVESPA:EGIE3,18.218868 +45762,2016-03-16T10:00:00,BMFBOVESPA:EGIE3,18.299572 +45763,2016-03-17T10:00:00,BMFBOVESPA:EGIE3,18.884674 +45764,2016-03-18T10:00:00,BMFBOVESPA:EGIE3,18.829191 +45765,2016-03-21T10:00:00,BMFBOVESPA:EGIE3,19.268017 +45766,2016-03-22T10:00:00,BMFBOVESPA:EGIE3,18.965377 +45767,2016-03-23T10:00:00,BMFBOVESPA:EGIE3,18.783796 +45768,2016-03-24T10:00:00,BMFBOVESPA:EGIE3,18.713178 +45769,2016-03-28T10:00:00,BMFBOVESPA:EGIE3,18.693003 +45770,2016-03-29T10:00:00,BMFBOVESPA:EGIE3,18.819103 +45771,2016-03-30T10:00:00,BMFBOVESPA:EGIE3,19.015818 +45772,2016-03-31T10:00:00,BMFBOVESPA:EGIE3,18.501331 +45773,2016-04-01T10:00:00,BMFBOVESPA:EGIE3,18.768662 +45774,2016-04-04T10:00:00,BMFBOVESPA:EGIE3,18.28444 +45775,2016-04-05T10:00:00,BMFBOVESPA:EGIE3,18.143209 +45776,2016-04-06T10:00:00,BMFBOVESPA:EGIE3,17.835526 +45777,2016-04-07T10:00:00,BMFBOVESPA:EGIE3,17.951537 +45778,2016-04-08T10:00:00,BMFBOVESPA:EGIE3,18.234001 +45779,2016-04-11T10:00:00,BMFBOVESPA:EGIE3,18.259221 +45780,2016-04-12T10:00:00,BMFBOVESPA:EGIE3,18.415583 +45781,2016-04-13T10:00:00,BMFBOVESPA:EGIE3,18.662739 +45782,2016-04-14T10:00:00,BMFBOVESPA:EGIE3,18.763619 +45783,2016-04-15T10:00:00,BMFBOVESPA:EGIE3,18.970422 +45784,2016-04-18T10:00:00,BMFBOVESPA:EGIE3,19.066257 +45785,2016-04-19T10:00:00,BMFBOVESPA:EGIE3,19.378984 +45786,2016-04-20T10:00:00,BMFBOVESPA:EGIE3,19.197402 +45787,2016-04-22T10:00:00,BMFBOVESPA:EGIE3,19.041038 +45788,2016-04-25T10:00:00,BMFBOVESPA:EGIE3,19.167137 +45789,2016-04-26T10:00:00,BMFBOVESPA:EGIE3,19.146961 +45790,2016-04-27T10:00:00,BMFBOVESPA:EGIE3,19.570655 +45791,2016-04-28T10:00:00,BMFBOVESPA:EGIE3,19.545436 +45792,2016-04-29T10:00:00,BMFBOVESPA:EGIE3,19.242798 +45793,2016-05-02T10:00:00,BMFBOVESPA:EGIE3,19.066257 +45794,2016-05-03T10:00:00,BMFBOVESPA:EGIE3,18.894762 +45795,2016-05-04T10:00:00,BMFBOVESPA:EGIE3,19.141918 +45796,2016-05-05T10:00:00,BMFBOVESPA:EGIE3,19.081391 +45797,2016-05-06T10:00:00,BMFBOVESPA:EGIE3,18.889719 +45798,2016-05-09T10:00:00,BMFBOVESPA:EGIE3,18.662739 +45799,2016-05-10T10:00:00,BMFBOVESPA:EGIE3,18.839277 +45800,2016-05-11T10:00:00,BMFBOVESPA:EGIE3,18.605727 +45801,2016-05-12T10:00:00,BMFBOVESPA:EGIE3,18.722743 +45802,2016-05-13T10:00:00,BMFBOVESPA:EGIE3,18.417482 +45803,2016-05-16T10:00:00,BMFBOVESPA:EGIE3,18.427658 +45804,2016-05-17T10:00:00,BMFBOVESPA:EGIE3,18.219062 +45805,2016-05-18T10:00:00,BMFBOVESPA:EGIE3,18.412393 +45806,2016-05-19T10:00:00,BMFBOVESPA:EGIE3,18.203798 +45807,2016-05-20T10:00:00,BMFBOVESPA:EGIE3,18.524323 +45808,2016-05-23T10:00:00,BMFBOVESPA:EGIE3,18.29029 +45809,2016-05-24T10:00:00,BMFBOVESPA:EGIE3,18.468358 +45810,2016-05-25T10:00:00,BMFBOVESPA:EGIE3,18.152921 +45811,2016-05-27T10:00:00,BMFBOVESPA:EGIE3,18.163097 +45812,2016-05-30T10:00:00,BMFBOVESPA:EGIE3,18.112218 +45813,2016-05-31T10:00:00,BMFBOVESPA:EGIE3,18.051167 +45814,2016-06-01T10:00:00,BMFBOVESPA:EGIE3,18.259762 +45815,2016-06-02T10:00:00,BMFBOVESPA:EGIE3,18.234324 +45816,2016-06-03T10:00:00,BMFBOVESPA:EGIE3,18.534499 +45817,2016-06-06T10:00:00,BMFBOVESPA:EGIE3,18.366604 +45818,2016-06-07T10:00:00,BMFBOVESPA:EGIE3,18.341166 +45819,2016-06-08T10:00:00,BMFBOVESPA:EGIE3,18.763446 +45820,2016-06-09T10:00:00,BMFBOVESPA:EGIE3,18.620989 +45821,2016-06-10T10:00:00,BMFBOVESPA:EGIE3,18.336079 +45822,2016-06-13T10:00:00,BMFBOVESPA:EGIE3,18.559937 +45823,2016-06-14T10:00:00,BMFBOVESPA:EGIE3,18.366604 +45824,2016-06-15T10:00:00,BMFBOVESPA:EGIE3,18.361517 +45825,2016-06-16T10:00:00,BMFBOVESPA:EGIE3,18.341166 +45826,2016-06-17T10:00:00,BMFBOVESPA:EGIE3,18.458183 +45827,2016-06-20T10:00:00,BMFBOVESPA:EGIE3,18.595551 +45828,2016-06-21T10:00:00,BMFBOVESPA:EGIE3,18.575199 +45829,2016-06-22T10:00:00,BMFBOVESPA:EGIE3,18.453096 +45830,2016-06-23T10:00:00,BMFBOVESPA:EGIE3,18.875374 +45831,2016-06-24T10:00:00,BMFBOVESPA:EGIE3,18.514147 +45832,2016-06-27T10:00:00,BMFBOVESPA:EGIE3,18.682043 +45833,2016-06-28T10:00:00,BMFBOVESPA:EGIE3,19.256951 +45834,2016-06-29T10:00:00,BMFBOVESPA:EGIE3,19.562215 +45835,2016-06-30T10:00:00,BMFBOVESPA:EGIE3,19.490987 +45836,2016-07-01T10:00:00,BMFBOVESPA:EGIE3,19.419758 +45837,2016-07-04T10:00:00,BMFBOVESPA:EGIE3,19.602916 +45838,2016-07-05T10:00:00,BMFBOVESPA:EGIE3,19.714846 +45839,2016-07-06T10:00:00,BMFBOVESPA:EGIE3,19.836952 +45840,2016-07-07T10:00:00,BMFBOVESPA:EGIE3,19.948879 +45841,2016-07-08T10:00:00,BMFBOVESPA:EGIE3,20.009933 +45842,2016-07-11T10:00:00,BMFBOVESPA:EGIE3,20.452563 +45843,2016-07-12T10:00:00,BMFBOVESPA:EGIE3,20.366071 +45844,2016-07-13T10:00:00,BMFBOVESPA:EGIE3,20.488176 +45845,2016-07-14T10:00:00,BMFBOVESPA:EGIE3,20.727299 +45846,2016-07-15T10:00:00,BMFBOVESPA:EGIE3,20.503439 +45847,2016-07-18T10:00:00,BMFBOVESPA:EGIE3,20.579756 +45848,2016-07-19T10:00:00,BMFBOVESPA:EGIE3,20.930806 +45849,2016-07-20T10:00:00,BMFBOVESPA:EGIE3,21.057999 +45850,2016-07-21T10:00:00,BMFBOVESPA:EGIE3,21.19028 +45851,2016-07-22T10:00:00,BMFBOVESPA:EGIE3,21.317473 +45852,2016-07-25T10:00:00,BMFBOVESPA:EGIE3,21.419225 +45853,2016-07-26T10:00:00,BMFBOVESPA:EGIE3,21.21063 +45854,2016-07-27T10:00:00,BMFBOVESPA:EGIE3,21.297122 +45855,2016-07-28T10:00:00,BMFBOVESPA:EGIE3,21.012209 +45856,2016-07-29T10:00:00,BMFBOVESPA:EGIE3,21.47519 +45857,2016-08-01T10:00:00,BMFBOVESPA:EGIE3,21.393787 +45858,2016-08-02T10:00:00,BMFBOVESPA:EGIE3,21.368349 +45859,2016-08-03T10:00:00,BMFBOVESPA:EGIE3,21.749927 +45860,2016-08-04T10:00:00,BMFBOVESPA:EGIE3,22.014487 +45861,2016-08-05T10:00:00,BMFBOVESPA:EGIE3,21.882206 +45862,2016-08-08T10:00:00,BMFBOVESPA:EGIE3,21.775365 +45863,2016-08-09T10:00:00,BMFBOVESPA:EGIE3,21.16484 +45864,2016-08-10T10:00:00,BMFBOVESPA:EGIE3,20.864665 +45865,2016-08-11T10:00:00,BMFBOVESPA:EGIE3,21.113964 +45866,2016-08-12T10:00:00,BMFBOVESPA:EGIE3,21.073261 +45867,2016-08-15T10:00:00,BMFBOVESPA:EGIE3,21.11905 +45868,2016-08-16T10:00:00,BMFBOVESPA:EGIE3,20.630632 +45869,2016-08-17T10:00:00,BMFBOVESPA:EGIE3,21.292032 +45870,2016-08-18T10:00:00,BMFBOVESPA:EGIE3,20.452563 +45871,2016-08-19T10:00:00,BMFBOVESPA:EGIE3,20.539053 +45872,2016-08-22T10:00:00,BMFBOVESPA:EGIE3,20.274492 +45873,2016-08-23T10:00:00,BMFBOVESPA:EGIE3,19.918355 +45874,2016-08-24T10:00:00,BMFBOVESPA:EGIE3,20.198178 +45875,2016-08-25T10:00:00,BMFBOVESPA:EGIE3,20.096423 +45876,2016-08-26T10:00:00,BMFBOVESPA:EGIE3,19.811512 +45877,2016-08-29T10:00:00,BMFBOVESPA:EGIE3,20.264319 +45878,2016-08-30T10:00:00,BMFBOVESPA:EGIE3,20.203265 +45879,2016-08-31T10:00:00,BMFBOVESPA:EGIE3,19.842038 +45880,2016-09-01T10:00:00,BMFBOVESPA:EGIE3,20.243967 +45881,2016-09-02T10:00:00,BMFBOVESPA:EGIE3,20.630632 +45882,2016-09-05T10:00:00,BMFBOVESPA:EGIE3,20.564491 +45883,2016-09-06T10:00:00,BMFBOVESPA:EGIE3,20.574667 +45884,2016-09-08T10:00:00,BMFBOVESPA:EGIE3,20.289757 +45885,2016-09-09T10:00:00,BMFBOVESPA:EGIE3,19.786073 +45886,2016-09-12T10:00:00,BMFBOVESPA:EGIE3,19.892914 +45887,2016-09-13T10:00:00,BMFBOVESPA:EGIE3,19.714846 +45888,2016-09-14T10:00:00,BMFBOVESPA:EGIE3,19.796249 +45889,2016-09-15T10:00:00,BMFBOVESPA:EGIE3,19.913266 +45890,2016-09-16T10:00:00,BMFBOVESPA:EGIE3,19.745372 +45891,2016-09-19T10:00:00,BMFBOVESPA:EGIE3,19.842038 +45892,2016-09-20T10:00:00,BMFBOVESPA:EGIE3,19.948879 +45893,2016-09-21T10:00:00,BMFBOVESPA:EGIE3,20.121861 +45894,2016-09-22T10:00:00,BMFBOVESPA:EGIE3,20.238878 +45895,2016-09-23T10:00:00,BMFBOVESPA:EGIE3,20.17274 +45896,2016-09-26T10:00:00,BMFBOVESPA:EGIE3,20.147299 +45897,2016-09-27T10:00:00,BMFBOVESPA:EGIE3,20.070985 +45898,2016-09-28T10:00:00,BMFBOVESPA:EGIE3,20.264319 +45899,2016-09-29T10:00:00,BMFBOVESPA:EGIE3,19.984493 +45900,2016-09-30T10:00:00,BMFBOVESPA:EGIE3,19.587653 +45901,2016-10-03T10:00:00,BMFBOVESPA:EGIE3,19.90309 +45902,2016-10-04T10:00:00,BMFBOVESPA:EGIE3,19.648705 +45903,2016-10-05T10:00:00,BMFBOVESPA:EGIE3,19.877652 +45904,2016-10-06T10:00:00,BMFBOVESPA:EGIE3,19.791162 +45905,2016-10-07T10:00:00,BMFBOVESPA:EGIE3,19.887828 +45906,2016-10-10T10:00:00,BMFBOVESPA:EGIE3,19.867476 +45907,2016-10-11T10:00:00,BMFBOVESPA:EGIE3,19.740284 +45908,2016-10-13T10:00:00,BMFBOVESPA:EGIE3,20.045547 +45909,2016-10-14T10:00:00,BMFBOVESPA:EGIE3,20.070985 +45910,2016-10-17T09:00:00,BMFBOVESPA:EGIE3,20.330457 +45911,2016-10-18T09:00:00,BMFBOVESPA:EGIE3,20.661159 +45912,2016-10-19T09:00:00,BMFBOVESPA:EGIE3,20.427125 +45913,2016-10-20T09:00:00,BMFBOVESPA:EGIE3,20.600107 +45914,2016-10-21T09:00:00,BMFBOVESPA:EGIE3,20.686597 +45915,2016-10-24T09:00:00,BMFBOVESPA:EGIE3,20.625545 +45916,2016-10-25T09:00:00,BMFBOVESPA:EGIE3,20.605194 +45917,2016-10-26T09:00:00,BMFBOVESPA:EGIE3,20.579756 +45918,2016-10-27T09:00:00,BMFBOVESPA:EGIE3,20.65607 +45919,2016-10-28T09:00:00,BMFBOVESPA:EGIE3,20.605194 +45920,2016-10-31T09:00:00,BMFBOVESPA:EGIE3,20.630632 +45921,2016-11-01T09:00:00,BMFBOVESPA:EGIE3,19.994669 +45922,2016-11-03T09:00:00,BMFBOVESPA:EGIE3,19.61818 +45923,2016-11-04T09:00:00,BMFBOVESPA:EGIE3,19.460461 +45924,2016-11-07T09:00:00,BMFBOVESPA:EGIE3,19.887828 +45925,2016-11-08T09:00:00,BMFBOVESPA:EGIE3,19.994669 +45926,2016-11-09T09:00:00,BMFBOVESPA:EGIE3,19.66397 +45927,2016-11-10T09:00:00,BMFBOVESPA:EGIE3,18.834673 +45928,2016-11-11T09:00:00,BMFBOVESPA:EGIE3,17.883274 +45929,2016-11-14T09:00:00,BMFBOVESPA:EGIE3,18.010466 +45930,2016-11-16T09:00:00,BMFBOVESPA:EGIE3,18.366604 +45931,2016-11-17T09:00:00,BMFBOVESPA:EGIE3,18.264852 +45932,2016-11-18T09:00:00,BMFBOVESPA:EGIE3,18.295376 +45933,2016-11-21T09:00:00,BMFBOVESPA:EGIE3,18.163097 +45934,2016-11-22T09:00:00,BMFBOVESPA:EGIE3,18.152921 +45935,2016-11-23T09:00:00,BMFBOVESPA:EGIE3,18.117308 +45936,2016-11-24T09:00:00,BMFBOVESPA:EGIE3,18.061342 +45937,2016-11-25T09:00:00,BMFBOVESPA:EGIE3,18.025729 +45938,2016-11-28T09:00:00,BMFBOVESPA:EGIE3,18.295376 +45939,2016-11-29T09:00:00,BMFBOVESPA:EGIE3,18.061342 +45940,2016-11-30T09:00:00,BMFBOVESPA:EGIE3,18.239411 +45941,2016-12-01T09:00:00,BMFBOVESPA:EGIE3,17.405028 +45942,2016-12-02T09:00:00,BMFBOVESPA:EGIE3,17.460994 +45943,2016-12-05T09:00:00,BMFBOVESPA:EGIE3,17.303274 +45944,2016-12-06T09:00:00,BMFBOVESPA:EGIE3,17.506783 +45945,2016-12-07T09:00:00,BMFBOVESPA:EGIE3,17.323625 +45946,2016-12-08T09:00:00,BMFBOVESPA:EGIE3,17.303274 +45947,2016-12-09T09:00:00,BMFBOVESPA:EGIE3,17.349063 +45948,2016-12-12T09:00:00,BMFBOVESPA:EGIE3,17.125205 +45949,2016-12-13T09:00:00,BMFBOVESPA:EGIE3,17.282925 +45950,2016-12-14T09:00:00,BMFBOVESPA:EGIE3,17.22696 +45951,2016-12-15T09:00:00,BMFBOVESPA:EGIE3,17.2931 +45952,2016-12-16T09:00:00,BMFBOVESPA:EGIE3,17.328714 +45953,2016-12-19T09:00:00,BMFBOVESPA:EGIE3,17.298187 +45954,2016-12-20T09:00:00,BMFBOVESPA:EGIE3,17.053977 +45955,2016-12-21T09:00:00,BMFBOVESPA:EGIE3,17.109943 +45956,2016-12-22T09:00:00,BMFBOVESPA:EGIE3,17.31345 +45957,2016-12-23T09:00:00,BMFBOVESPA:EGIE3,17.369414 +45958,2016-12-26T09:00:00,BMFBOVESPA:EGIE3,17.415204 +45959,2016-12-27T09:00:00,BMFBOVESPA:EGIE3,17.399942 +45960,2016-12-28T09:00:00,BMFBOVESPA:EGIE3,17.705203 +45961,2016-12-29T09:00:00,BMFBOVESPA:EGIE3,17.806957 +45962,2017-01-02T09:00:00,BMFBOVESPA:EGIE3,17.730641 +45963,2017-01-03T09:00:00,BMFBOVESPA:EGIE3,18.417482 +45964,2017-01-04T09:00:00,BMFBOVESPA:EGIE3,18.183448 +45965,2017-01-05T09:00:00,BMFBOVESPA:EGIE3,18.051167 +45966,2017-01-06T09:00:00,BMFBOVESPA:EGIE3,17.827309 +45967,2017-01-09T09:00:00,BMFBOVESPA:EGIE3,17.842571 +45968,2017-01-10T09:00:00,BMFBOVESPA:EGIE3,17.832395 +45969,2017-01-11T09:00:00,BMFBOVESPA:EGIE3,17.705203 +45970,2017-01-12T09:00:00,BMFBOVESPA:EGIE3,17.959588 +45971,2017-01-13T09:00:00,BMFBOVESPA:EGIE3,18.000291 +45972,2017-01-16T09:00:00,BMFBOVESPA:EGIE3,17.796782 +45973,2017-01-17T09:00:00,BMFBOVESPA:EGIE3,18.08678 +45974,2017-01-18T09:00:00,BMFBOVESPA:EGIE3,18.137659 +45975,2017-01-19T09:00:00,BMFBOVESPA:EGIE3,18.213973 +45976,2017-01-20T09:00:00,BMFBOVESPA:EGIE3,18.239411 +45977,2017-01-23T09:00:00,BMFBOVESPA:EGIE3,18.437833 +45978,2017-01-24T09:00:00,BMFBOVESPA:EGIE3,18.076605 +45979,2017-01-26T09:00:00,BMFBOVESPA:EGIE3,18.397131 +45980,2017-01-27T09:00:00,BMFBOVESPA:EGIE3,18.366604 +45981,2017-01-30T09:00:00,BMFBOVESPA:EGIE3,18.117308 +45982,2017-01-31T09:00:00,BMFBOVESPA:EGIE3,18.213973 +45983,2017-02-01T09:00:00,BMFBOVESPA:EGIE3,18.137659 +45984,2017-02-02T09:00:00,BMFBOVESPA:EGIE3,18.37678 +45985,2017-02-03T09:00:00,BMFBOVESPA:EGIE3,18.544675 +45986,2017-02-06T09:00:00,BMFBOVESPA:EGIE3,18.468358 +45987,2017-02-07T09:00:00,BMFBOVESPA:EGIE3,18.448007 +45988,2017-02-08T09:00:00,BMFBOVESPA:EGIE3,18.519237 +45989,2017-02-09T09:00:00,BMFBOVESPA:EGIE3,18.875374 +45990,2017-02-10T09:00:00,BMFBOVESPA:EGIE3,18.900814 +45991,2017-02-13T09:00:00,BMFBOVESPA:EGIE3,18.987304 +45992,2017-02-14T09:00:00,BMFBOVESPA:EGIE3,18.717657 +45993,2017-02-15T09:00:00,BMFBOVESPA:EGIE3,19.007656 +45994,2017-02-16T09:00:00,BMFBOVESPA:EGIE3,18.900814 +45995,2017-02-17T09:00:00,BMFBOVESPA:EGIE3,19.002566 +45996,2017-02-20T10:00:00,BMFBOVESPA:EGIE3,19.028007 +45997,2017-02-21T10:00:00,BMFBOVESPA:EGIE3,19.114497 +45998,2017-02-22T10:00:00,BMFBOVESPA:EGIE3,19.180637 +45999,2017-02-23T10:00:00,BMFBOVESPA:EGIE3,19.180637 +46000,2017-02-24T10:00:00,BMFBOVESPA:EGIE3,18.814322 +46001,2017-03-01T10:00:00,BMFBOVESPA:EGIE3,18.926252 +46002,2017-03-02T10:00:00,BMFBOVESPA:EGIE3,18.819411 +46003,2017-03-03T10:00:00,BMFBOVESPA:EGIE3,18.692219 +46004,2017-03-06T10:00:00,BMFBOVESPA:EGIE3,18.824498 +46005,2017-03-07T10:00:00,BMFBOVESPA:EGIE3,18.916076 +46006,2017-03-08T10:00:00,BMFBOVESPA:EGIE3,18.64134 +46007,2017-03-09T10:00:00,BMFBOVESPA:EGIE3,18.158008 +46008,2017-03-10T10:00:00,BMFBOVESPA:EGIE3,18.234324 +46009,2017-03-13T10:00:00,BMFBOVESPA:EGIE3,18.646429 +46010,2017-03-14T10:00:00,BMFBOVESPA:EGIE3,18.417482 +46011,2017-03-15T10:00:00,BMFBOVESPA:EGIE3,18.417482 +46012,2017-03-16T10:00:00,BMFBOVESPA:EGIE3,18.595551 +46013,2017-03-17T10:00:00,BMFBOVESPA:EGIE3,18.79906 +46014,2017-03-20T10:00:00,BMFBOVESPA:EGIE3,18.600639 +46015,2017-03-21T10:00:00,BMFBOVESPA:EGIE3,18.295376 +46016,2017-03-22T10:00:00,BMFBOVESPA:EGIE3,18.33099 +46017,2017-03-23T10:00:00,BMFBOVESPA:EGIE3,18.269938 +46018,2017-03-24T10:00:00,BMFBOVESPA:EGIE3,18.417482 +46019,2017-03-27T10:00:00,BMFBOVESPA:EGIE3,18.280114 +46020,2017-03-28T10:00:00,BMFBOVESPA:EGIE3,18.076605 +46021,2017-03-29T10:00:00,BMFBOVESPA:EGIE3,18.208886 +46022,2017-03-30T10:00:00,BMFBOVESPA:EGIE3,18.010466 +46023,2017-03-31T10:00:00,BMFBOVESPA:EGIE3,17.995202 +46024,2017-04-03T10:00:00,BMFBOVESPA:EGIE3,18.056256 +46025,2017-04-04T10:00:00,BMFBOVESPA:EGIE3,18.259762 +46026,2017-04-05T10:00:00,BMFBOVESPA:EGIE3,18.040991 +46027,2017-04-06T10:00:00,BMFBOVESPA:EGIE3,17.837484 +46028,2017-04-07T10:00:00,BMFBOVESPA:EGIE3,17.806957 +46029,2017-04-10T10:00:00,BMFBOVESPA:EGIE3,17.812044 +46030,2017-04-11T10:00:00,BMFBOVESPA:EGIE3,17.781519 +46031,2017-04-12T10:00:00,BMFBOVESPA:EGIE3,17.633976 +46032,2017-04-13T10:00:00,BMFBOVESPA:EGIE3,17.298187 +46033,2017-04-17T10:00:00,BMFBOVESPA:EGIE3,17.679765 +46034,2017-04-18T10:00:00,BMFBOVESPA:EGIE3,17.705203 +46035,2017-04-19T10:00:00,BMFBOVESPA:EGIE3,17.455906 +46036,2017-04-20T10:00:00,BMFBOVESPA:EGIE3,17.522046 +46037,2017-04-24T10:00:00,BMFBOVESPA:EGIE3,17.547486 +46038,2017-04-25T10:00:00,BMFBOVESPA:EGIE3,17.679765 +46039,2017-04-26T10:00:00,BMFBOVESPA:EGIE3,17.593275 +46040,2017-04-27T10:00:00,BMFBOVESPA:EGIE3,17.471169 +46041,2017-04-28T10:00:00,BMFBOVESPA:EGIE3,17.298187 +46042,2017-05-02T10:00:00,BMFBOVESPA:EGIE3,17.644151 +46043,2017-05-03T10:00:00,BMFBOVESPA:EGIE3,17.695027 +46044,2017-05-04T10:00:00,BMFBOVESPA:EGIE3,17.516958 +46045,2017-05-05T10:00:00,BMFBOVESPA:EGIE3,17.51187 +46046,2017-05-08T10:00:00,BMFBOVESPA:EGIE3,17.405028 +46047,2017-05-09T10:00:00,BMFBOVESPA:EGIE3,17.323625 +46048,2017-05-10T10:00:00,BMFBOVESPA:EGIE3,17.466082 +46049,2017-05-11T10:00:00,BMFBOVESPA:EGIE3,17.33889 +46050,2017-05-12T10:00:00,BMFBOVESPA:EGIE3,17.516958 +46051,2017-05-15T10:00:00,BMFBOVESPA:EGIE3,17.644151 +46052,2017-05-16T10:00:00,BMFBOVESPA:EGIE3,17.740817 +46053,2017-05-17T10:00:00,BMFBOVESPA:EGIE3,17.557659 +46054,2017-05-18T10:00:00,BMFBOVESPA:EGIE3,16.641873 +46055,2017-05-19T10:00:00,BMFBOVESPA:EGIE3,16.992926 +46056,2017-05-22T10:00:00,BMFBOVESPA:EGIE3,16.865734 +46057,2017-05-23T10:00:00,BMFBOVESPA:EGIE3,16.891172 +46058,2017-05-24T10:00:00,BMFBOVESPA:EGIE3,17.059065 +46059,2017-05-25T10:00:00,BMFBOVESPA:EGIE3,16.992926 +46060,2017-05-26T10:00:00,BMFBOVESPA:EGIE3,17.155732 +46061,2017-05-29T10:00:00,BMFBOVESPA:EGIE3,17.048889 +46062,2017-05-30T10:00:00,BMFBOVESPA:EGIE3,17.187623 +46063,2017-05-31T10:00:00,BMFBOVESPA:EGIE3,17.197991 +46064,2017-06-01T10:00:00,BMFBOVESPA:EGIE3,17.306873 +46065,2017-06-02T10:00:00,BMFBOVESPA:EGIE3,17.312057 +46066,2017-06-05T10:00:00,BMFBOVESPA:EGIE3,17.182437 +46067,2017-06-06T10:00:00,BMFBOVESPA:EGIE3,17.182437 +46068,2017-06-07T10:00:00,BMFBOVESPA:EGIE3,17.348351 +46069,2017-06-08T10:00:00,BMFBOVESPA:EGIE3,17.213547 +46070,2017-06-09T10:00:00,BMFBOVESPA:EGIE3,17.265394 +46071,2017-06-12T10:00:00,BMFBOVESPA:EGIE3,17.213547 +46072,2017-06-13T10:00:00,BMFBOVESPA:EGIE3,17.27058 +46073,2017-06-14T10:00:00,BMFBOVESPA:EGIE3,17.213547 +46074,2017-06-16T10:00:00,BMFBOVESPA:EGIE3,17.820168 +46075,2017-06-19T10:00:00,BMFBOVESPA:EGIE3,18.043114 +46076,2017-06-20T10:00:00,BMFBOVESPA:EGIE3,17.939418 +46077,2017-06-21T10:00:00,BMFBOVESPA:EGIE3,18.069038 +46078,2017-06-22T10:00:00,BMFBOVESPA:EGIE3,18.012007 +46079,2017-06-23T10:00:00,BMFBOVESPA:EGIE3,17.91868 +46080,2017-06-26T10:00:00,BMFBOVESPA:EGIE3,18.100148 +46081,2017-06-27T10:00:00,BMFBOVESPA:EGIE3,17.903125 +46082,2017-06-28T10:00:00,BMFBOVESPA:EGIE3,18.069038 +46083,2017-06-29T10:00:00,BMFBOVESPA:EGIE3,17.628331 +46084,2017-06-30T10:00:00,BMFBOVESPA:EGIE3,17.586851 +46085,2017-07-03T10:00:00,BMFBOVESPA:EGIE3,17.794244 +46086,2017-07-04T10:00:00,BMFBOVESPA:EGIE3,17.757951 +46087,2017-07-05T10:00:00,BMFBOVESPA:EGIE3,17.612777 +46088,2017-07-06T10:00:00,BMFBOVESPA:EGIE3,17.66981 +46089,2017-07-07T10:00:00,BMFBOVESPA:EGIE3,17.830537 +46090,2017-07-10T10:00:00,BMFBOVESPA:EGIE3,18.043114 +46091,2017-07-11T10:00:00,BMFBOVESPA:EGIE3,18.074224 +46092,2017-07-12T10:00:00,BMFBOVESPA:EGIE3,18.183104 +46093,2017-07-13T10:00:00,BMFBOVESPA:EGIE3,18.141627 +46094,2017-07-14T10:00:00,BMFBOVESPA:EGIE3,18.017191 +46095,2017-07-17T10:00:00,BMFBOVESPA:EGIE3,18.017191 +46096,2017-07-18T10:00:00,BMFBOVESPA:EGIE3,18.069038 +46097,2017-07-19T10:00:00,BMFBOVESPA:EGIE3,17.986081 +46098,2017-07-20T10:00:00,BMFBOVESPA:EGIE3,18.053484 +46099,2017-07-21T10:00:00,BMFBOVESPA:EGIE3,18.053484 +46100,2017-07-24T10:00:00,BMFBOVESPA:EGIE3,18.203844 +46101,2017-07-25T10:00:00,BMFBOVESPA:EGIE3,18.30754 +46102,2017-07-26T10:00:00,BMFBOVESPA:EGIE3,18.17792 +46103,2017-07-27T10:00:00,BMFBOVESPA:EGIE3,18.183104 +46104,2017-07-28T10:00:00,BMFBOVESPA:EGIE3,18.110517 +46105,2017-07-31T10:00:00,BMFBOVESPA:EGIE3,18.146811 +46106,2017-08-01T10:00:00,BMFBOVESPA:EGIE3,18.380128 +46107,2017-08-02T10:00:00,BMFBOVESPA:EGIE3,18.587518 +46108,2017-08-03T10:00:00,BMFBOVESPA:EGIE3,18.768988 +46109,2017-08-04T10:00:00,BMFBOVESPA:EGIE3,18.768988 +46110,2017-08-07T10:00:00,BMFBOVESPA:EGIE3,18.815651 +46111,2017-08-08T10:00:00,BMFBOVESPA:EGIE3,18.618628 +46112,2017-08-09T10:00:00,BMFBOVESPA:EGIE3,18.556411 +46113,2017-08-10T10:00:00,BMFBOVESPA:EGIE3,18.447528 +46114,2017-08-11T10:00:00,BMFBOVESPA:EGIE3,18.560968 +46115,2017-08-14T10:00:00,BMFBOVESPA:EGIE3,18.701416 +46116,2017-08-15T10:00:00,BMFBOVESPA:EGIE3,18.847268 +46117,2017-08-16T10:00:00,BMFBOVESPA:EGIE3,18.62579 +46118,2017-08-17T10:00:00,BMFBOVESPA:EGIE3,18.647398 +46119,2017-08-18T10:00:00,BMFBOVESPA:EGIE3,18.847268 +46120,2017-08-21T10:00:00,BMFBOVESPA:EGIE3,18.690612 +46121,2017-08-22T10:00:00,BMFBOVESPA:EGIE3,18.858072 +46122,2017-08-23T10:00:00,BMFBOVESPA:EGIE3,18.847268 +46123,2017-08-24T10:00:00,BMFBOVESPA:EGIE3,18.90669 +46124,2017-08-25T10:00:00,BMFBOVESPA:EGIE3,18.976915 +46125,2017-08-28T10:00:00,BMFBOVESPA:EGIE3,19.095755 +46126,2017-08-29T10:00:00,BMFBOVESPA:EGIE3,19.301029 +46127,2017-08-30T10:00:00,BMFBOVESPA:EGIE3,19.203794 +46128,2017-08-31T10:00:00,BMFBOVESPA:EGIE3,19.500899 +46129,2017-09-01T10:00:00,BMFBOVESPA:EGIE3,19.544115 +46130,2017-09-04T10:00:00,BMFBOVESPA:EGIE3,19.376655 +46131,2017-09-05T10:00:00,BMFBOVESPA:EGIE3,19.55492 +46132,2017-09-06T10:00:00,BMFBOVESPA:EGIE3,19.446881 +46133,2017-09-08T10:00:00,BMFBOVESPA:EGIE3,19.884436 +46134,2017-09-11T10:00:00,BMFBOVESPA:EGIE3,20.440832 +46135,2017-09-12T10:00:00,BMFBOVESPA:EGIE3,20.305785 +46136,2017-09-13T10:00:00,BMFBOVESPA:EGIE3,20.327393 +46137,2017-09-14T10:00:00,BMFBOVESPA:EGIE3,20.176138 +46138,2017-09-15T10:00:00,BMFBOVESPA:EGIE3,19.749388 +46139,2017-09-18T10:00:00,BMFBOVESPA:EGIE3,20.057297 +46140,2017-09-19T10:00:00,BMFBOVESPA:EGIE3,19.879033 +46141,2017-09-20T10:00:00,BMFBOVESPA:EGIE3,19.716976 +46142,2017-09-21T10:00:00,BMFBOVESPA:EGIE3,19.549517 +46143,2017-09-22T10:00:00,BMFBOVESPA:EGIE3,19.47389 +46144,2017-09-25T10:00:00,BMFBOVESPA:EGIE3,19.36045 +46145,2017-09-26T10:00:00,BMFBOVESPA:EGIE3,19.700771 +46146,2017-09-27T10:00:00,BMFBOVESPA:EGIE3,19.387459 +46147,2017-09-28T10:00:00,BMFBOVESPA:EGIE3,19.630546 +46148,2017-09-29T10:00:00,BMFBOVESPA:EGIE3,19.581929 +46149,2017-10-02T10:00:00,BMFBOVESPA:EGIE3,19.403664 +46150,2017-10-03T10:00:00,BMFBOVESPA:EGIE3,19.835819 +46151,2017-10-04T10:00:00,BMFBOVESPA:EGIE3,19.781799 +46152,2017-10-05T10:00:00,BMFBOVESPA:EGIE3,20.084306 +46153,2017-10-06T10:00:00,BMFBOVESPA:EGIE3,19.960063 +46154,2017-10-09T10:00:00,BMFBOVESPA:EGIE3,19.803407 +46155,2017-10-10T10:00:00,BMFBOVESPA:EGIE3,20.019484 +46156,2017-10-11T10:00:00,BMFBOVESPA:EGIE3,19.987072 +46157,2017-10-13T10:00:00,BMFBOVESPA:EGIE3,20.305785 +46158,2017-10-16T09:00:00,BMFBOVESPA:EGIE3,20.084306 +46159,2017-10-17T09:00:00,BMFBOVESPA:EGIE3,19.933054 +46160,2017-10-18T09:00:00,BMFBOVESPA:EGIE3,19.825015 +46161,2017-10-19T09:00:00,BMFBOVESPA:EGIE3,19.781799 +46162,2017-10-20T09:00:00,BMFBOVESPA:EGIE3,19.700771 +46163,2017-10-23T09:00:00,BMFBOVESPA:EGIE3,19.446881 +46164,2017-10-24T09:00:00,BMFBOVESPA:EGIE3,19.571125 +46165,2017-10-25T09:00:00,BMFBOVESPA:EGIE3,19.55492 +46166,2017-10-26T09:00:00,BMFBOVESPA:EGIE3,19.44148 +46167,2017-10-27T09:00:00,BMFBOVESPA:EGIE3,19.787202 +46168,2017-10-30T09:00:00,BMFBOVESPA:EGIE3,19.452282 +46169,2017-10-31T09:00:00,BMFBOVESPA:EGIE3,19.338842 +46170,2017-11-01T09:00:00,BMFBOVESPA:EGIE3,19.241608 +46171,2017-11-03T09:00:00,BMFBOVESPA:EGIE3,19.052541 +46172,2017-11-06T09:00:00,BMFBOVESPA:EGIE3,19.506302 +46173,2017-11-07T09:00:00,BMFBOVESPA:EGIE3,19.290225 +46174,2017-11-08T09:00:00,BMFBOVESPA:EGIE3,20.267971 +46175,2017-11-09T09:00:00,BMFBOVESPA:EGIE3,20.370607 +46176,2017-11-10T09:00:00,BMFBOVESPA:EGIE3,19.953048 +46177,2017-11-13T09:00:00,BMFBOVESPA:EGIE3,19.958546 +46178,2017-11-14T09:00:00,BMFBOVESPA:EGIE3,19.744172 +46179,2017-11-16T09:00:00,BMFBOVESPA:EGIE3,20.282852 +46180,2017-11-17T09:00:00,BMFBOVESPA:EGIE3,20.112453 +46181,2017-11-21T09:00:00,BMFBOVESPA:EGIE3,20.392784 +46182,2017-11-22T09:00:00,BMFBOVESPA:EGIE3,20.453248 +46183,2017-11-23T09:00:00,BMFBOVESPA:EGIE3,20.612653 +46184,2017-11-24T09:00:00,BMFBOVESPA:EGIE3,20.403778 +46185,2017-11-27T09:00:00,BMFBOVESPA:EGIE3,20.332322 +46186,2017-11-28T09:00:00,BMFBOVESPA:EGIE3,20.161923 +46187,2017-11-29T09:00:00,BMFBOVESPA:EGIE3,19.848611 +46188,2017-11-30T09:00:00,BMFBOVESPA:EGIE3,19.474835 +46189,2017-12-01T09:00:00,BMFBOVESPA:EGIE3,19.419869 +46190,2017-12-04T09:00:00,BMFBOVESPA:EGIE3,19.694704 +46191,2017-12-05T09:00:00,BMFBOVESPA:EGIE3,19.469337 +46192,2017-12-06T09:00:00,BMFBOVESPA:EGIE3,19.414371 +46193,2017-12-07T09:00:00,BMFBOVESPA:EGIE3,19.238476 +46194,2017-12-08T09:00:00,BMFBOVESPA:EGIE3,19.156025 +46195,2017-12-11T09:00:00,BMFBOVESPA:EGIE3,19.18351 +46196,2017-12-12T09:00:00,BMFBOVESPA:EGIE3,19.265959 +46197,2017-12-13T09:00:00,BMFBOVESPA:EGIE3,19.128542 +46198,2017-12-14T09:00:00,BMFBOVESPA:EGIE3,19.134039 +46199,2017-12-15T09:00:00,BMFBOVESPA:EGIE3,19.518807 +46200,2017-12-18T09:00:00,BMFBOVESPA:EGIE3,19.58477 +46201,2017-12-19T09:00:00,BMFBOVESPA:EGIE3,19.282451 +46202,2017-12-20T09:00:00,BMFBOVESPA:EGIE3,19.496822 +46203,2017-12-21T09:00:00,BMFBOVESPA:EGIE3,19.507816 +46204,2017-12-22T09:00:00,BMFBOVESPA:EGIE3,19.408875 +46205,2017-12-26T09:00:00,BMFBOVESPA:EGIE3,19.513312 +46206,2017-12-27T09:00:00,BMFBOVESPA:EGIE3,19.63424 +46207,2017-12-28T09:00:00,BMFBOVESPA:EGIE3,19.518807 +46208,2018-01-02T09:00:00,BMFBOVESPA:EGIE3,19.63424 +46209,2018-01-03T09:00:00,BMFBOVESPA:EGIE3,19.502318 +46210,2018-01-04T09:00:00,BMFBOVESPA:EGIE3,19.24947 +46211,2018-01-05T09:00:00,BMFBOVESPA:EGIE3,19.348411 +46212,2018-01-08T09:00:00,BMFBOVESPA:EGIE3,19.458346 +46213,2018-01-09T09:00:00,BMFBOVESPA:EGIE3,19.458346 +46214,2018-01-10T09:00:00,BMFBOVESPA:EGIE3,19.386887 +46215,2018-01-11T09:00:00,BMFBOVESPA:EGIE3,19.194502 +46216,2018-01-12T09:00:00,BMFBOVESPA:EGIE3,19.293442 +46217,2018-01-15T09:00:00,BMFBOVESPA:EGIE3,19.397881 +46218,2018-01-16T09:00:00,BMFBOVESPA:EGIE3,19.485829 +46219,2018-01-17T09:00:00,BMFBOVESPA:EGIE3,19.777154 +46220,2018-01-18T09:00:00,BMFBOVESPA:EGIE3,19.843113 +46221,2018-01-19T09:00:00,BMFBOVESPA:EGIE3,20.2004 +46222,2018-01-22T09:00:00,BMFBOVESPA:EGIE3,20.172917 +46223,2018-01-23T09:00:00,BMFBOVESPA:EGIE3,19.788147 +46224,2018-01-24T09:00:00,BMFBOVESPA:EGIE3,20.172917 +46225,2018-01-26T09:00:00,BMFBOVESPA:EGIE3,20.233381 +46226,2018-01-29T09:00:00,BMFBOVESPA:EGIE3,20.13444 +46227,2018-01-30T09:00:00,BMFBOVESPA:EGIE3,20.0355 +46228,2018-01-31T09:00:00,BMFBOVESPA:EGIE3,19.755166 +46229,2018-02-01T09:00:00,BMFBOVESPA:EGIE3,19.837618 +46230,2018-02-02T09:00:00,BMFBOVESPA:EGIE3,19.788147 +46231,2018-02-05T09:00:00,BMFBOVESPA:EGIE3,19.513312 +46232,2018-02-06T09:00:00,BMFBOVESPA:EGIE3,19.760664 +46233,2018-02-07T09:00:00,BMFBOVESPA:EGIE3,19.661723 +46234,2018-02-08T09:00:00,BMFBOVESPA:EGIE3,19.337417 +46235,2018-02-09T09:00:00,BMFBOVESPA:EGIE3,19.210993 +46236,2018-02-14T09:00:00,BMFBOVESPA:EGIE3,19.474835 +46237,2018-02-15T09:00:00,BMFBOVESPA:EGIE3,19.760664 +46238,2018-02-16T09:00:00,BMFBOVESPA:EGIE3,20.194905 +46239,2018-02-19T10:00:00,BMFBOVESPA:EGIE3,20.238877 +46240,2018-02-20T10:00:00,BMFBOVESPA:EGIE3,20.761064 +46241,2018-02-21T10:00:00,BMFBOVESPA:EGIE3,20.914972 +46242,2018-02-22T10:00:00,BMFBOVESPA:EGIE3,20.997423 +46243,2018-02-23T10:00:00,BMFBOVESPA:EGIE3,21.437159 +46244,2018-02-26T10:00:00,BMFBOVESPA:EGIE3,21.766961 +46245,2018-02-27T10:00:00,BMFBOVESPA:EGIE3,21.711995 +46246,2018-02-28T10:00:00,BMFBOVESPA:EGIE3,21.519611 +46247,2018-03-01T10:00:00,BMFBOVESPA:EGIE3,21.607558 +46248,2018-03-02T10:00:00,BMFBOVESPA:EGIE3,21.519611 +46249,2018-03-05T10:00:00,BMFBOVESPA:EGIE3,21.574577 +46250,2018-03-06T10:00:00,BMFBOVESPA:EGIE3,21.250271 +46251,2018-03-07T10:00:00,BMFBOVESPA:EGIE3,21.47014 +46252,2018-03-08T10:00:00,BMFBOVESPA:EGIE3,21.497624 +46253,2018-03-09T10:00:00,BMFBOVESPA:EGIE3,21.519611 +46254,2018-03-12T10:00:00,BMFBOVESPA:EGIE3,21.640537 +46255,2018-03-13T10:00:00,BMFBOVESPA:EGIE3,21.162324 +46256,2018-03-14T10:00:00,BMFBOVESPA:EGIE3,21.052389 +46257,2018-03-15T10:00:00,BMFBOVESPA:EGIE3,20.881993 +46258,2018-03-16T10:00:00,BMFBOVESPA:EGIE3,21.10186 +46259,2018-03-19T10:00:00,BMFBOVESPA:EGIE3,21.21729 +46260,2018-03-20T10:00:00,BMFBOVESPA:EGIE3,21.327225 +46261,2018-03-21T10:00:00,BMFBOVESPA:EGIE3,21.497624 +46262,2018-03-22T10:00:00,BMFBOVESPA:EGIE3,21.255767 +46263,2018-03-23T10:00:00,BMFBOVESPA:EGIE3,21.129343 +46264,2018-03-26T10:00:00,BMFBOVESPA:EGIE3,21.162324 +46265,2018-03-27T10:00:00,BMFBOVESPA:EGIE3,21.206299 +46266,2018-03-28T10:00:00,BMFBOVESPA:EGIE3,21.244776 +46267,2018-03-29T10:00:00,BMFBOVESPA:EGIE3,21.525107 +46268,2018-04-02T10:00:00,BMFBOVESPA:EGIE3,21.156828 +46269,2018-04-03T10:00:00,BMFBOVESPA:EGIE3,20.865501 +46270,2018-04-04T10:00:00,BMFBOVESPA:EGIE3,20.980932 +46271,2018-04-05T10:00:00,BMFBOVESPA:EGIE3,21.233782 +46272,2018-04-06T10:00:00,BMFBOVESPA:EGIE3,21.002919 +46273,2018-04-09T10:00:00,BMFBOVESPA:EGIE3,20.777554 +46274,2018-04-10T10:00:00,BMFBOVESPA:EGIE3,21.162324 +46275,2018-04-11T10:00:00,BMFBOVESPA:EGIE3,20.887489 +46276,2018-04-12T10:00:00,BMFBOVESPA:EGIE3,21.024906 +46277,2018-04-13T10:00:00,BMFBOVESPA:EGIE3,21.079872 +46278,2018-04-16T10:00:00,BMFBOVESPA:EGIE3,20.607158 +46279,2018-04-17T10:00:00,BMFBOVESPA:EGIE3,20.860006 +46280,2018-04-18T10:00:00,BMFBOVESPA:EGIE3,20.975436 +46281,2018-04-19T10:00:00,BMFBOVESPA:EGIE3,20.711594 +46282,2018-04-20T10:00:00,BMFBOVESPA:EGIE3,20.656628 +46283,2018-04-23T10:00:00,BMFBOVESPA:EGIE3,20.502719 +46284,2018-04-24T10:00:00,BMFBOVESPA:EGIE3,20.601781 +46285,2018-04-25T10:00:00,BMFBOVESPA:EGIE3,20.658223 +46286,2018-04-26T10:00:00,BMFBOVESPA:EGIE3,21.2791 +46287,2018-04-27T10:00:00,BMFBOVESPA:EGIE3,21.245233 +46288,2018-04-30T10:00:00,BMFBOVESPA:EGIE3,20.878354 +46289,2018-05-02T10:00:00,BMFBOVESPA:EGIE3,20.799331 +46290,2018-05-03T10:00:00,BMFBOVESPA:EGIE3,20.703379 +46291,2018-05-04T10:00:00,BMFBOVESPA:EGIE3,20.505829 +46292,2018-05-07T10:00:00,BMFBOVESPA:EGIE3,20.387296 +46293,2018-05-08T10:00:00,BMFBOVESPA:EGIE3,20.285698 +46294,2018-05-09T10:00:00,BMFBOVESPA:EGIE3,20.308276 +46295,2018-05-10T10:00:00,BMFBOVESPA:EGIE3,20.985595 +46296,2018-05-11T10:00:00,BMFBOVESPA:EGIE3,20.844487 +46297,2018-05-14T10:00:00,BMFBOVESPA:EGIE3,20.883997 +46298,2018-05-15T10:00:00,BMFBOVESPA:EGIE3,20.867065 +46299,2018-05-16T10:00:00,BMFBOVESPA:EGIE3,21.843533 +46300,2018-05-17T10:00:00,BMFBOVESPA:EGIE3,21.380698 +46301,2018-05-18T10:00:00,BMFBOVESPA:EGIE3,21.832243 +46302,2018-05-21T10:00:00,BMFBOVESPA:EGIE3,21.787088 +46303,2018-05-22T10:00:00,BMFBOVESPA:EGIE3,21.572605 +46304,2018-05-23T10:00:00,BMFBOVESPA:EGIE3,21.583894 +46305,2018-05-24T10:00:00,BMFBOVESPA:EGIE3,21.273455 +46306,2018-05-25T10:00:00,BMFBOVESPA:EGIE3,21.228301 +46307,2018-05-28T10:00:00,BMFBOVESPA:EGIE3,20.872708 +46308,2018-05-29T10:00:00,BMFBOVESPA:EGIE3,20.488894 +46309,2018-05-30T10:00:00,BMFBOVESPA:EGIE3,20.878354 +46310,2018-06-01T10:00:00,BMFBOVESPA:EGIE3,21.222655 +46311,2018-06-04T10:00:00,BMFBOVESPA:EGIE3,21.042038 +46312,2018-06-05T10:00:00,BMFBOVESPA:EGIE3,20.432452 +46313,2018-06-06T10:00:00,BMFBOVESPA:EGIE3,20.06557 +46314,2018-06-07T10:00:00,BMFBOVESPA:EGIE3,19.783353 +46315,2018-06-08T10:00:00,BMFBOVESPA:EGIE3,19.608381 +46316,2018-06-11T10:00:00,BMFBOVESPA:EGIE3,19.450338 +46317,2018-06-12T10:00:00,BMFBOVESPA:EGIE3,19.303587 +46318,2018-06-13T10:00:00,BMFBOVESPA:EGIE3,19.201989 +46319,2018-06-14T10:00:00,BMFBOVESPA:EGIE3,18.936705 +46320,2018-06-15T10:00:00,BMFBOVESPA:EGIE3,19.30923 +46321,2018-06-18T10:00:00,BMFBOVESPA:EGIE3,18.976215 +46322,2018-06-19T10:00:00,BMFBOVESPA:EGIE3,18.936705 +46323,2018-06-20T10:00:00,BMFBOVESPA:EGIE3,18.908484 +46324,2018-06-21T10:00:00,BMFBOVESPA:EGIE3,18.863328 +46325,2018-06-22T10:00:00,BMFBOVESPA:EGIE3,19.066524 +46326,2018-06-25T10:00:00,BMFBOVESPA:EGIE3,19.1907 +46327,2018-06-26T10:00:00,BMFBOVESPA:EGIE3,19.371318 +46328,2018-06-27T10:00:00,BMFBOVESPA:EGIE3,19.371318 +46329,2018-06-28T10:00:00,BMFBOVESPA:EGIE3,19.433406 +46330,2018-06-29T10:00:00,BMFBOVESPA:EGIE3,19.320519 +46331,2018-07-02T10:00:00,BMFBOVESPA:EGIE3,19.337451 +46332,2018-07-03T10:00:00,BMFBOVESPA:EGIE3,19.472916 +46333,2018-07-04T10:00:00,BMFBOVESPA:EGIE3,19.670466 +46334,2018-07-05T10:00:00,BMFBOVESPA:EGIE3,19.506783 +46335,2018-07-06T10:00:00,BMFBOVESPA:EGIE3,19.343097 +46336,2018-07-10T10:00:00,BMFBOVESPA:EGIE3,19.416474 +46337,2018-07-11T10:00:00,BMFBOVESPA:EGIE3,19.65918 +46338,2018-07-12T10:00:00,BMFBOVESPA:EGIE3,19.958329 +46339,2018-07-13T10:00:00,BMFBOVESPA:EGIE3,20.477605 +46340,2018-07-16T10:00:00,BMFBOVESPA:EGIE3,20.438095 +46341,2018-07-17T10:00:00,BMFBOVESPA:EGIE3,20.037349 +46342,2018-07-18T10:00:00,BMFBOVESPA:EGIE3,19.992193 +46343,2018-07-19T10:00:00,BMFBOVESPA:EGIE3,20.06557 +46344,2018-07-20T10:00:00,BMFBOVESPA:EGIE3,20.280054 +46345,2018-07-23T10:00:00,BMFBOVESPA:EGIE3,20.138946 +46346,2018-07-24T10:00:00,BMFBOVESPA:EGIE3,20.381653 +46347,2018-07-25T10:00:00,BMFBOVESPA:EGIE3,20.720311 +46348,2018-07-26T10:00:00,BMFBOVESPA:EGIE3,20.630002 +46349,2018-07-27T10:00:00,BMFBOVESPA:EGIE3,20.776755 +46350,2018-07-30T10:00:00,BMFBOVESPA:EGIE3,20.951728 +46351,2018-07-31T10:00:00,BMFBOVESPA:EGIE3,21.104125 +46352,2018-08-01T10:00:00,BMFBOVESPA:EGIE3,21.064615 +46353,2018-08-02T10:00:00,BMFBOVESPA:EGIE3,21.064615 +46354,2018-08-03T10:00:00,BMFBOVESPA:EGIE3,21.250879 +46355,2018-08-06T10:00:00,BMFBOVESPA:EGIE3,21.284743 +46356,2018-08-07T10:00:00,BMFBOVESPA:EGIE3,20.714668 +46357,2018-08-08T10:00:00,BMFBOVESPA:EGIE3,20.663869 +46358,2018-08-09T10:00:00,BMFBOVESPA:EGIE3,21.595181 +46359,2018-08-10T10:00:00,BMFBOVESPA:EGIE3,21.047683 +46360,2018-08-13T10:00:00,BMFBOVESPA:EGIE3,21.053326 +46361,2018-08-14T10:00:00,BMFBOVESPA:EGIE3,21.154925 +46362,2018-08-15T10:00:00,BMFBOVESPA:EGIE3,20.968663 +46363,2018-08-16T10:00:00,BMFBOVESPA:EGIE3,20.968663 +46364,2018-08-17T10:00:00,BMFBOVESPA:EGIE3,20.912218 +46365,2018-08-20T10:00:00,BMFBOVESPA:EGIE3,21.081547 +46366,2018-08-21T10:00:00,BMFBOVESPA:EGIE3,20.942786 +46367,2018-08-22T10:00:00,BMFBOVESPA:EGIE3,21.339608 +46368,2018-08-23T10:00:00,BMFBOVESPA:EGIE3,21.055317 +46369,2018-08-24T10:00:00,BMFBOVESPA:EGIE3,21.32184 +46370,2018-08-27T10:00:00,BMFBOVESPA:EGIE3,21.671282 +46371,2018-08-28T10:00:00,BMFBOVESPA:EGIE3,21.736432 +46372,2018-08-29T10:00:00,BMFBOVESPA:EGIE3,21.724586 +46373,2018-08-30T10:00:00,BMFBOVESPA:EGIE3,21.529135 +46374,2018-08-31T10:00:00,BMFBOVESPA:EGIE3,21.854888 +46375,2018-09-03T10:00:00,BMFBOVESPA:EGIE3,21.937805 +46376,2018-09-04T10:00:00,BMFBOVESPA:EGIE3,21.558751 +46377,2018-09-05T10:00:00,BMFBOVESPA:EGIE3,21.523213 +46378,2018-09-06T10:00:00,BMFBOVESPA:EGIE3,21.890422 +46379,2018-09-10T10:00:00,BMFBOVESPA:EGIE3,21.872655 +46380,2018-09-11T10:00:00,BMFBOVESPA:EGIE3,21.629823 +46381,2018-09-12T10:00:00,BMFBOVESPA:EGIE3,21.499522 +46382,2018-09-13T10:00:00,BMFBOVESPA:EGIE3,21.58244 +46383,2018-09-14T10:00:00,BMFBOVESPA:EGIE3,21.416604 +46384,2018-09-17T10:00:00,BMFBOVESPA:EGIE3,21.546905 +46385,2018-09-18T10:00:00,BMFBOVESPA:EGIE3,21.529135 +46386,2018-09-19T10:00:00,BMFBOVESPA:EGIE3,21.286303 +46387,2018-09-20T10:00:00,BMFBOVESPA:EGIE3,21.209309 +46388,2018-09-21T10:00:00,BMFBOVESPA:EGIE3,21.32184 +46389,2018-09-24T10:00:00,BMFBOVESPA:EGIE3,21.144159 +46390,2018-09-25T10:00:00,BMFBOVESPA:EGIE3,21.073087 +46391,2018-09-26T10:00:00,BMFBOVESPA:EGIE3,21.156005 +46392,2018-09-27T10:00:00,BMFBOVESPA:EGIE3,20.960553 +46393,2018-09-28T10:00:00,BMFBOVESPA:EGIE3,21.013858 +46394,2018-10-01T10:00:00,BMFBOVESPA:EGIE3,20.919095 +46395,2018-10-02T10:00:00,BMFBOVESPA:EGIE3,21.333686 +46396,2018-10-03T10:00:00,BMFBOVESPA:EGIE3,21.576518 +46397,2018-10-04T10:00:00,BMFBOVESPA:EGIE3,21.64759 +46398,2018-10-05T10:00:00,BMFBOVESPA:EGIE3,21.375145 +46399,2018-10-08T10:00:00,BMFBOVESPA:EGIE3,21.64759 +46400,2018-10-09T10:00:00,BMFBOVESPA:EGIE3,21.7542 +46401,2018-10-10T10:00:00,BMFBOVESPA:EGIE3,21.392913 +46402,2018-10-11T10:00:00,BMFBOVESPA:EGIE3,20.990167 +46403,2018-10-15T10:00:00,BMFBOVESPA:EGIE3,21.280381 +46404,2018-10-16T10:00:00,BMFBOVESPA:EGIE3,21.777891 +46405,2018-10-17T10:00:00,BMFBOVESPA:EGIE3,22.068104 +46406,2018-10-18T10:00:00,BMFBOVESPA:EGIE3,22.299093 +46407,2018-10-19T10:00:00,BMFBOVESPA:EGIE3,22.506387 +46408,2018-10-22T10:00:00,BMFBOVESPA:EGIE3,22.565613 +46409,2018-10-23T10:00:00,BMFBOVESPA:EGIE3,22.630764 +46410,2018-10-24T10:00:00,BMFBOVESPA:EGIE3,22.328706 +46411,2018-10-25T10:00:00,BMFBOVESPA:EGIE3,22.358319 +46412,2018-10-26T10:00:00,BMFBOVESPA:EGIE3,22.832137 +46413,2018-10-29T10:00:00,BMFBOVESPA:EGIE3,22.802524 +46414,2018-10-30T10:00:00,BMFBOVESPA:EGIE3,23.412565 +46415,2018-10-31T10:00:00,BMFBOVESPA:EGIE3,23.572479 +46416,2018-11-01T10:00:00,BMFBOVESPA:EGIE3,23.785698 +46417,2018-11-05T09:00:00,BMFBOVESPA:EGIE3,24.306899 +46418,2018-11-06T09:00:00,BMFBOVESPA:EGIE3,24.283207 +46419,2018-11-07T09:00:00,BMFBOVESPA:EGIE3,24.395739 +46420,2018-11-08T09:00:00,BMFBOVESPA:EGIE3,23.76793 +46421,2018-11-09T09:00:00,BMFBOVESPA:EGIE3,24.259516 +46422,2018-11-12T09:00:00,BMFBOVESPA:EGIE3,24.520118 +46423,2018-11-13T09:00:00,BMFBOVESPA:EGIE3,24.344117 +46424,2018-11-14T09:00:00,BMFBOVESPA:EGIE3,24.841802 +46425,2018-11-16T09:00:00,BMFBOVESPA:EGIE3,25.345556 +46426,2018-11-19T09:00:00,BMFBOVESPA:EGIE3,25.430529 +46427,2018-11-21T09:00:00,BMFBOVESPA:EGIE3,24.841802 +46428,2018-11-22T09:00:00,BMFBOVESPA:EGIE3,24.975328 +46429,2018-11-23T09:00:00,BMFBOVESPA:EGIE3,24.932843 +46430,2018-11-26T09:00:00,BMFBOVESPA:EGIE3,25.248446 +46431,2018-11-27T09:00:00,BMFBOVESPA:EGIE3,26.431968 +46432,2018-11-28T09:00:00,BMFBOVESPA:EGIE3,26.705089 +46433,2018-11-29T09:00:00,BMFBOVESPA:EGIE3,26.614047 +46434,2018-11-30T09:00:00,BMFBOVESPA:EGIE3,26.104223 +46435,2018-12-03T09:00:00,BMFBOVESPA:EGIE3,26.280234 +46436,2018-12-04T09:00:00,BMFBOVESPA:EGIE3,26.401622 +46437,2018-12-05T09:00:00,BMFBOVESPA:EGIE3,26.747574 +46438,2018-12-06T09:00:00,BMFBOVESPA:EGIE3,26.868961 +46439,2018-12-07T09:00:00,BMFBOVESPA:EGIE3,27.026763 +46440,2018-12-10T09:00:00,BMFBOVESPA:EGIE3,26.735435 +46441,2018-12-11T09:00:00,BMFBOVESPA:EGIE3,26.535148 +46442,2018-12-12T09:00:00,BMFBOVESPA:EGIE3,26.037461 +46443,2018-12-13T09:00:00,BMFBOVESPA:EGIE3,25.984355 +46444,2018-12-14T09:00:00,BMFBOVESPA:EGIE3,26.075394 +46445,2018-12-17T09:00:00,BMFBOVESPA:EGIE3,25.718823 +46446,2018-12-18T09:00:00,BMFBOVESPA:EGIE3,25.582262 +46447,2018-12-19T09:00:00,BMFBOVESPA:EGIE3,25.013261 +46448,2018-12-20T09:00:00,BMFBOVESPA:EGIE3,25.415354 +46449,2018-12-21T09:00:00,BMFBOVESPA:EGIE3,24.998088 +46450,2018-12-26T09:00:00,BMFBOVESPA:EGIE3,25.051194 +46451,2018-12-27T09:00:00,BMFBOVESPA:EGIE3,25.318043 +46452,2018-12-28T09:00:00,BMFBOVESPA:EGIE3,25.425844 +46453,2019-01-02T09:00:00,BMFBOVESPA:EGIE3,26.288258 +46454,2019-01-03T09:00:00,BMFBOVESPA:EGIE3,27.150672 +46455,2019-01-04T09:00:00,BMFBOVESPA:EGIE3,27.350877 +46456,2019-01-07T09:00:00,BMFBOVESPA:EGIE3,27.181474 +46457,2019-01-08T09:00:00,BMFBOVESPA:EGIE3,27.489481 +46458,2019-01-09T09:00:00,BMFBOVESPA:EGIE3,28.220994 +46459,2019-01-10T09:00:00,BMFBOVESPA:EGIE3,27.889888 +46460,2019-01-11T09:00:00,BMFBOVESPA:EGIE3,28.351895 +46461,2019-01-14T09:00:00,BMFBOVESPA:EGIE3,28.729202 +46462,2019-01-15T09:00:00,BMFBOVESPA:EGIE3,28.613699 +46463,2019-01-16T09:00:00,BMFBOVESPA:EGIE3,28.490497 +46464,2019-01-17T09:00:00,BMFBOVESPA:EGIE3,28.921706 +46465,2019-01-18T09:00:00,BMFBOVESPA:EGIE3,29.637819 +46466,2019-01-21T09:00:00,BMFBOVESPA:EGIE3,29.776418 +46467,2019-01-22T09:00:00,BMFBOVESPA:EGIE3,29.984323 +46468,2019-01-23T09:00:00,BMFBOVESPA:EGIE3,31.609051 +46469,2019-01-24T09:00:00,BMFBOVESPA:EGIE3,32.340564 +46470,2019-01-28T09:00:00,BMFBOVESPA:EGIE3,33.572584 +46471,2019-01-29T09:00:00,BMFBOVESPA:EGIE3,32.802571 +46472,2019-01-30T09:00:00,BMFBOVESPA:EGIE3,32.69477 +46473,2019-01-31T09:00:00,BMFBOVESPA:EGIE3,32.225061 +46474,2019-02-01T09:00:00,BMFBOVESPA:EGIE3,32.848773 +46475,2019-02-04T09:00:00,BMFBOVESPA:EGIE3,33.749691 +46476,2019-02-05T09:00:00,BMFBOVESPA:EGIE3,33.726588 +46477,2019-02-06T09:00:00,BMFBOVESPA:EGIE3,32.186561 +46478,2019-02-07T09:00:00,BMFBOVESPA:EGIE3,32.648571 +46479,2019-02-08T09:00:00,BMFBOVESPA:EGIE3,33.426283 +46480,2019-02-11T09:00:00,BMFBOVESPA:EGIE3,33.395482 +46481,2019-02-12T09:00:00,BMFBOVESPA:EGIE3,33.664988 +46482,2019-02-13T09:00:00,BMFBOVESPA:EGIE3,33.125978 +46483,2019-02-14T09:00:00,BMFBOVESPA:EGIE3,33.564886 +46484,2019-02-15T09:00:00,BMFBOVESPA:EGIE3,33.24918 +46485,2019-02-18T10:00:00,BMFBOVESPA:EGIE3,32.833372 +46486,2019-02-19T10:00:00,BMFBOVESPA:EGIE3,34.265598 +46487,2019-02-20T10:00:00,BMFBOVESPA:EGIE3,32.340564 +46488,2019-02-21T10:00:00,BMFBOVESPA:EGIE3,32.309763 +46489,2019-02-22T10:00:00,BMFBOVESPA:EGIE3,32.225061 +46490,2019-02-25T10:00:00,BMFBOVESPA:EGIE3,32.425267 +46491,2019-02-26T10:00:00,BMFBOVESPA:EGIE3,31.940157 +46492,2019-02-27T10:00:00,BMFBOVESPA:EGIE3,32.417564 +46493,2019-02-28T10:00:00,BMFBOVESPA:EGIE3,31.693753 +46494,2019-03-01T10:00:00,BMFBOVESPA:EGIE3,31.077743 +46495,2019-03-06T10:00:00,BMFBOVESPA:EGIE3,30.646534 +46496,2019-03-07T10:00:00,BMFBOVESPA:EGIE3,30.407832 +46497,2019-03-08T10:00:00,BMFBOVESPA:EGIE3,30.931438 +46498,2019-03-11T10:00:00,BMFBOVESPA:EGIE3,30.969941 +46499,2019-03-12T10:00:00,BMFBOVESPA:EGIE3,31.678352 +46500,2019-03-13T10:00:00,BMFBOVESPA:EGIE3,32.65627 +46501,2019-03-14T10:00:00,BMFBOVESPA:EGIE3,33.048975 +46502,2019-03-15T10:00:00,BMFBOVESPA:EGIE3,33.264581 +46503,2019-03-18T10:00:00,BMFBOVESPA:EGIE3,33.333883 +46504,2019-03-19T10:00:00,BMFBOVESPA:EGIE3,33.264581 +46505,2019-03-20T10:00:00,BMFBOVESPA:EGIE3,32.73327 +46506,2019-03-21T10:00:00,BMFBOVESPA:EGIE3,32.148061 +46507,2019-03-22T10:00:00,BMFBOVESPA:EGIE3,31.47815 +46508,2019-03-25T10:00:00,BMFBOVESPA:EGIE3,31.909356 +46509,2019-03-26T10:00:00,BMFBOVESPA:EGIE3,32.409866 +46510,2019-03-27T10:00:00,BMFBOVESPA:EGIE3,31.716853 +46511,2019-03-28T10:00:00,BMFBOVESPA:EGIE3,32.848773 +46512,2019-03-29T10:00:00,BMFBOVESPA:EGIE3,32.887273 +46513,2019-04-01T10:00:00,BMFBOVESPA:EGIE3,33.364684 +46514,2019-04-02T10:00:00,BMFBOVESPA:EGIE3,32.725571 +46515,2019-04-03T10:00:00,BMFBOVESPA:EGIE3,33.372382 +46516,2019-04-04T10:00:00,BMFBOVESPA:EGIE3,33.757389 +46517,2019-04-05T10:00:00,BMFBOVESPA:EGIE3,33.88829 +46518,2019-04-08T10:00:00,BMFBOVESPA:EGIE3,34.111595 +46519,2019-04-09T10:00:00,BMFBOVESPA:EGIE3,33.018177 +46520,2019-04-10T10:00:00,BMFBOVESPA:EGIE3,32.925773 +46521,2019-04-11T10:00:00,BMFBOVESPA:EGIE3,32.340564 +46522,2019-04-12T10:00:00,BMFBOVESPA:EGIE3,32.348263 +46523,2019-04-15T10:00:00,BMFBOVESPA:EGIE3,32.586969 +46524,2019-04-16T10:00:00,BMFBOVESPA:EGIE3,32.979677 +46525,2019-04-17T10:00:00,BMFBOVESPA:EGIE3,32.579269 +46526,2019-04-18T10:00:00,BMFBOVESPA:EGIE3,32.625469 +46527,2019-04-22T10:00:00,BMFBOVESPA:EGIE3,32.995074 +46528,2019-04-23T10:00:00,BMFBOVESPA:EGIE3,33.418585 +46529,2019-04-24T10:00:00,BMFBOVESPA:EGIE3,33.25688 +46530,2019-04-25T10:00:00,BMFBOVESPA:EGIE3,33.765088 +46531,2019-04-26T10:00:00,BMFBOVESPA:EGIE3,34.096194 +46532,2019-04-29T10:00:00,BMFBOVESPA:EGIE3,34.357999 +46533,2019-04-30T10:00:00,BMFBOVESPA:EGIE3,34.257899 +46534,2019-05-02T10:00:00,BMFBOVESPA:EGIE3,33.418585 +46535,2019-05-03T10:00:00,BMFBOVESPA:EGIE3,32.779472 +46536,2019-05-06T10:00:00,BMFBOVESPA:EGIE3,32.848773 +46537,2019-05-07T10:00:00,BMFBOVESPA:EGIE3,32.566344 +46538,2019-05-08T10:00:00,BMFBOVESPA:EGIE3,32.527759 +46539,2019-05-09T10:00:00,BMFBOVESPA:EGIE3,32.682099 +46540,2019-05-10T10:00:00,BMFBOVESPA:EGIE3,32.851878 +46541,2019-05-13T10:00:00,BMFBOVESPA:EGIE3,32.674383 +46542,2019-05-14T10:00:00,BMFBOVESPA:EGIE3,32.257657 +46543,2019-05-15T10:00:00,BMFBOVESPA:EGIE3,32.412001 +46544,2019-05-16T10:00:00,BMFBOVESPA:EGIE3,32.072447 +46545,2019-05-17T10:00:00,BMFBOVESPA:EGIE3,31.0615 +46546,2019-05-20T10:00:00,BMFBOVESPA:EGIE3,32.334831 +46547,2019-05-21T10:00:00,BMFBOVESPA:EGIE3,32.62808 +46548,2019-05-22T10:00:00,BMFBOVESPA:EGIE3,32.527759 +46549,2019-05-23T10:00:00,BMFBOVESPA:EGIE3,32.118748 +46550,2019-05-24T10:00:00,BMFBOVESPA:EGIE3,32.226788 +46551,2019-05-27T10:00:00,BMFBOVESPA:EGIE3,32.350262 +46552,2019-05-28T10:00:00,BMFBOVESPA:EGIE3,32.851878 +46553,2019-05-29T10:00:00,BMFBOVESPA:EGIE3,33.183715 +46554,2019-05-30T10:00:00,BMFBOVESPA:EGIE3,34.117488 +46555,2019-05-31T10:00:00,BMFBOVESPA:EGIE3,35.745806 +46556,2019-06-03T10:00:00,BMFBOVESPA:EGIE3,36.355461 +46557,2019-06-04T10:00:00,BMFBOVESPA:EGIE3,35.89243 +46558,2019-06-05T10:00:00,BMFBOVESPA:EGIE3,35.992754 +46559,2019-06-06T10:00:00,BMFBOVESPA:EGIE3,35.560596 +46560,2019-06-07T10:00:00,BMFBOVESPA:EGIE3,35.653201 +46561,2019-06-10T10:00:00,BMFBOVESPA:EGIE3,34.796598 +46562,2019-06-11T10:00:00,BMFBOVESPA:EGIE3,34.688558 +46563,2019-06-12T10:00:00,BMFBOVESPA:EGIE3,33.955429 +46564,2019-06-13T10:00:00,BMFBOVESPA:EGIE3,34.256397 +46565,2019-06-14T10:00:00,BMFBOVESPA:EGIE3,33.654461 +46566,2019-06-17T10:00:00,BMFBOVESPA:EGIE3,33.230018 +46567,2019-06-18T10:00:00,BMFBOVESPA:EGIE3,33.708481 +46568,2019-06-19T10:00:00,BMFBOVESPA:EGIE3,33.461533 +46569,2019-06-21T10:00:00,BMFBOVESPA:EGIE3,33.33034 +46570,2019-06-24T10:00:00,BMFBOVESPA:EGIE3,33.137411 +46571,2019-06-25T10:00:00,BMFBOVESPA:EGIE3,32.743838 +46572,2019-06-26T10:00:00,BMFBOVESPA:EGIE3,32.790142 +46573,2019-06-27T10:00:00,BMFBOVESPA:EGIE3,32.944483 +46574,2019-06-28T10:00:00,BMFBOVESPA:EGIE3,33.546421 +46575,2019-07-01T10:00:00,BMFBOVESPA:EGIE3,33.569572 +46576,2019-07-02T10:00:00,BMFBOVESPA:EGIE3,33.731631 +46577,2019-07-03T10:00:00,BMFBOVESPA:EGIE3,34.001733 +46578,2019-07-04T10:00:00,BMFBOVESPA:EGIE3,34.217812 +46579,2019-07-05T10:00:00,BMFBOVESPA:EGIE3,34.379871 +46580,2019-07-08T10:00:00,BMFBOVESPA:EGIE3,34.858333 +46581,2019-07-10T10:00:00,BMFBOVESPA:EGIE3,35.622332 +46582,2019-07-11T10:00:00,BMFBOVESPA:EGIE3,35.522008 +46583,2019-07-12T10:00:00,BMFBOVESPA:EGIE3,35.884715 +46584,2019-07-15T10:00:00,BMFBOVESPA:EGIE3,35.491142 +46585,2019-07-16T10:00:00,BMFBOVESPA:EGIE3,35.807545 +46586,2019-07-17T10:00:00,BMFBOVESPA:EGIE3,36.039058 +46587,2019-07-18T10:00:00,BMFBOVESPA:EGIE3,36.069928 +46588,2019-07-19T10:00:00,BMFBOVESPA:EGIE3,36.193402 +46589,2019-07-22T10:00:00,BMFBOVESPA:EGIE3,36.309157 +46590,2019-07-23T10:00:00,BMFBOVESPA:EGIE3,35.961885 +46591,2019-07-24T10:00:00,BMFBOVESPA:EGIE3,36.231987 +46592,2019-07-25T10:00:00,BMFBOVESPA:EGIE3,36.062209 +46593,2019-07-26T10:00:00,BMFBOVESPA:EGIE3,36.895661 +46594,2019-07-29T10:00:00,BMFBOVESPA:EGIE3,37.451294 +46595,2019-07-30T10:00:00,BMFBOVESPA:EGIE3,37.698242 +46596,2019-07-31T10:00:00,BMFBOVESPA:EGIE3,37.250649 +46597,2019-08-01T10:00:00,BMFBOVESPA:EGIE3,37.119456 +46598,2019-08-02T10:00:00,BMFBOVESPA:EGIE3,37.296954 +46599,2019-08-05T10:00:00,BMFBOVESPA:EGIE3,36.579259 +46600,2019-08-06T10:00:00,BMFBOVESPA:EGIE3,37.428143 +46601,2019-08-07T10:00:00,BMFBOVESPA:EGIE3,36.579259 +46602,2019-08-08T10:00:00,BMFBOVESPA:EGIE3,36.656429 +46603,2019-08-09T10:00:00,BMFBOVESPA:EGIE3,36.934247 +46604,2019-08-12T10:00:00,BMFBOVESPA:EGIE3,36.424916 +46605,2019-08-13T10:00:00,BMFBOVESPA:EGIE3,36.965116 +46606,2019-08-14T10:00:00,BMFBOVESPA:EGIE3,35.630048 +46607,2019-08-15T10:00:00,BMFBOVESPA:EGIE3,34.997242 +46608,2019-08-16T10:00:00,BMFBOVESPA:EGIE3,34.842902 +46609,2019-08-19T10:00:00,BMFBOVESPA:EGIE3,34.842902 +46610,2019-08-20T10:00:00,BMFBOVESPA:EGIE3,34.194661 +46611,2019-08-21T10:00:00,BMFBOVESPA:EGIE3,34.395306 +46612,2019-08-22T10:00:00,BMFBOVESPA:EGIE3,33.963145 +46613,2019-08-23T10:00:00,BMFBOVESPA:EGIE3,33.747066 +46614,2019-08-26T10:00:00,BMFBOVESPA:EGIE3,33.206865 +46615,2019-08-27T10:00:00,BMFBOVESPA:EGIE3,33.160564 +46616,2019-08-28T10:00:00,BMFBOVESPA:EGIE3,33.530987 +46617,2019-08-29T10:00:00,BMFBOVESPA:EGIE3,33.970863 +46618,2019-08-30T10:00:00,BMFBOVESPA:EGIE3,34.711709 +46619,2019-09-02T10:00:00,BMFBOVESPA:EGIE3,34.148358 +46620,2019-09-03T10:00:00,BMFBOVESPA:EGIE3,33.909125 +46621,2019-09-04T10:00:00,BMFBOVESPA:EGIE3,34.125207 +46622,2019-09-05T10:00:00,BMFBOVESPA:EGIE3,34.487911 +46623,2019-09-06T10:00:00,BMFBOVESPA:EGIE3,33.955429 +46624,2019-09-09T10:00:00,BMFBOVESPA:EGIE3,33.762501 +46625,2019-09-10T10:00:00,BMFBOVESPA:EGIE3,33.654461 +46626,2019-09-11T10:00:00,BMFBOVESPA:EGIE3,34.240963 +46627,2019-09-12T10:00:00,BMFBOVESPA:EGIE3,34.472476 +46628,2019-09-13T10:00:00,BMFBOVESPA:EGIE3,33.970863 +46629,2019-09-16T10:00:00,BMFBOVESPA:EGIE3,34.279548 +46630,2019-09-17T10:00:00,BMFBOVESPA:EGIE3,33.878259 +46631,2019-09-18T10:00:00,BMFBOVESPA:EGIE3,33.932278 +46632,2019-09-19T10:00:00,BMFBOVESPA:EGIE3,34.858333 +46633,2019-09-20T10:00:00,BMFBOVESPA:EGIE3,34.642254 +46634,2019-09-23T10:00:00,BMFBOVESPA:EGIE3,34.464761 +46635,2019-09-24T10:00:00,BMFBOVESPA:EGIE3,34.503345 +46636,2019-09-25T10:00:00,BMFBOVESPA:EGIE3,33.963145 +46637,2019-09-26T10:00:00,BMFBOVESPA:EGIE3,33.878259 +46638,2019-09-27T10:00:00,BMFBOVESPA:EGIE3,33.916844 +46639,2019-09-30T10:00:00,BMFBOVESPA:EGIE3,34.256397 +46640,2019-10-01T10:00:00,BMFBOVESPA:EGIE3,34.294983 +46641,2019-10-02T10:00:00,BMFBOVESPA:EGIE3,33.654461 +46642,2019-10-03T10:00:00,BMFBOVESPA:EGIE3,33.932278 +46643,2019-10-04T10:00:00,BMFBOVESPA:EGIE3,33.963145 +46644,2019-10-07T10:00:00,BMFBOVESPA:EGIE3,33.129695 +46645,2019-10-08T10:00:00,BMFBOVESPA:EGIE3,32.929048 +46646,2019-10-09T10:00:00,BMFBOVESPA:EGIE3,32.782423 +46647,2019-10-10T10:00:00,BMFBOVESPA:EGIE3,32.566344 +46648,2019-10-11T10:00:00,BMFBOVESPA:EGIE3,33.268604 +46649,2019-10-14T10:00:00,BMFBOVESPA:EGIE3,33.816521 +46650,2019-10-15T10:00:00,BMFBOVESPA:EGIE3,33.353493 +46651,2019-10-16T10:00:00,BMFBOVESPA:EGIE3,33.422947 +46652,2019-10-17T10:00:00,BMFBOVESPA:EGIE3,33.623592 +46653,2019-10-18T10:00:00,BMFBOVESPA:EGIE3,33.770216 +46654,2019-10-21T10:00:00,BMFBOVESPA:EGIE3,34.063468 +46655,2019-10-22T10:00:00,BMFBOVESPA:EGIE3,33.916844 +46656,2019-10-23T10:00:00,BMFBOVESPA:EGIE3,33.754785 +46657,2019-10-24T10:00:00,BMFBOVESPA:EGIE3,33.808804 +46658,2019-10-25T10:00:00,BMFBOVESPA:EGIE3,33.592723 +46659,2019-10-28T10:00:00,BMFBOVESPA:EGIE3,34.125207 +46660,2019-10-29T10:00:00,BMFBOVESPA:EGIE3,34.487911 +46661,2019-10-30T10:00:00,BMFBOVESPA:EGIE3,34.966376 +46662,2019-10-31T10:00:00,BMFBOVESPA:EGIE3,34.927788 +46663,2019-11-01T10:00:00,BMFBOVESPA:EGIE3,35.483423 +46664,2019-11-04T10:00:00,BMFBOVESPA:EGIE3,35.506573 +46665,2019-11-05T10:00:00,BMFBOVESPA:EGIE3,35.475707 +46666,2019-11-06T10:00:00,BMFBOVESPA:EGIE3,35.514292 +46667,2019-11-07T10:00:00,BMFBOVESPA:EGIE3,35.691786 +46668,2019-11-08T10:00:00,BMFBOVESPA:EGIE3,34.881487 +46669,2019-11-11T10:00:00,BMFBOVESPA:EGIE3,34.781163 +46670,2019-11-12T10:00:00,BMFBOVESPA:EGIE3,34.395306 +46671,2019-11-13T10:00:00,BMFBOVESPA:EGIE3,34.287266 +46672,2019-11-14T10:00:00,BMFBOVESPA:EGIE3,34.202378 +46673,2019-11-18T10:00:00,BMFBOVESPA:EGIE3,34.534215 +46674,2019-11-19T10:00:00,BMFBOVESPA:EGIE3,34.49563 +46675,2019-11-21T10:00:00,BMFBOVESPA:EGIE3,34.511064 +46676,2019-11-22T10:00:00,BMFBOVESPA:EGIE3,35.004961 +46677,2019-11-25T10:00:00,BMFBOVESPA:EGIE3,34.997242 +46678,2019-11-26T10:00:00,BMFBOVESPA:EGIE3,34.603669 +46679,2019-11-27T10:00:00,BMFBOVESPA:EGIE3,35.082131 +46680,2019-11-28T10:00:00,BMFBOVESPA:EGIE3,35.776676 +46681,2019-11-29T10:00:00,BMFBOVESPA:EGIE3,36.093078 +46682,2019-12-02T10:00:00,BMFBOVESPA:EGIE3,36.154813 +46683,2019-12-03T10:00:00,BMFBOVESPA:EGIE3,36.672172 +46684,2019-12-04T10:00:00,BMFBOVESPA:EGIE3,37.429862 +46685,2019-12-05T10:00:00,BMFBOVESPA:EGIE3,37.996134 +46686,2019-12-06T10:00:00,BMFBOVESPA:EGIE3,38.004112 +46687,2019-12-09T10:00:00,BMFBOVESPA:EGIE3,37.884476 +46688,2019-12-10T10:00:00,BMFBOVESPA:EGIE3,37.701035 +46689,2019-12-11T10:00:00,BMFBOVESPA:EGIE3,38.083868 +46690,2019-12-12T10:00:00,BMFBOVESPA:EGIE3,38.147675 +46691,2019-12-13T10:00:00,BMFBOVESPA:EGIE3,38.275286 +46692,2019-12-16T10:00:00,BMFBOVESPA:EGIE3,37.89245 +46693,2019-12-17T10:00:00,BMFBOVESPA:EGIE3,37.724961 +46694,2019-12-18T10:00:00,BMFBOVESPA:EGIE3,39.623174 +46695,2019-12-19T10:00:00,BMFBOVESPA:EGIE3,38.881436 +46696,2019-12-20T10:00:00,BMFBOVESPA:EGIE3,38.697995 +46697,2019-12-23T10:00:00,BMFBOVESPA:EGIE3,39.758759 +46698,2019-12-26T10:00:00,BMFBOVESPA:EGIE3,40.771671 +46699,2019-12-27T10:00:00,BMFBOVESPA:EGIE3,40.524426 +46700,2019-12-30T10:00:00,BMFBOVESPA:EGIE3,40.516449 +46701,2020-01-02T10:00:00,BMFBOVESPA:EGIE3,41.473531 +46702,2020-01-03T10:00:00,BMFBOVESPA:EGIE3,41.712801 +46703,2020-01-06T10:00:00,BMFBOVESPA:EGIE3,41.361873 +46704,2020-01-07T10:00:00,BMFBOVESPA:EGIE3,41.449605 +46705,2020-01-08T10:00:00,BMFBOVESPA:EGIE3,41.03487 +46706,2020-01-09T10:00:00,BMFBOVESPA:EGIE3,41.154503 +46707,2020-01-10T10:00:00,BMFBOVESPA:EGIE3,41.768631 +46708,2020-01-13T10:00:00,BMFBOVESPA:EGIE3,42.558224 +46709,2020-01-14T10:00:00,BMFBOVESPA:EGIE3,43.148422 +46710,2020-01-15T10:00:00,BMFBOVESPA:EGIE3,42.630006 +46711,2020-01-16T10:00:00,BMFBOVESPA:EGIE3,42.34288 +46712,2020-01-17T10:00:00,BMFBOVESPA:EGIE3,42.614053 +46713,2020-01-20T10:00:00,BMFBOVESPA:EGIE3,42.590128 +46714,2020-01-21T10:00:00,BMFBOVESPA:EGIE3,42.749638 +46715,2020-01-22T10:00:00,BMFBOVESPA:EGIE3,42.757616 +46716,2020-01-23T10:00:00,BMFBOVESPA:EGIE3,42.749638 +46717,2020-01-24T10:00:00,BMFBOVESPA:EGIE3,42.964982 +46718,2020-01-27T10:00:00,BMFBOVESPA:EGIE3,42.127537 +46719,2020-01-28T10:00:00,BMFBOVESPA:EGIE3,42.661909 +46720,2020-01-29T10:00:00,BMFBOVESPA:EGIE3,42.287051 +46721,2020-01-30T10:00:00,BMFBOVESPA:EGIE3,41.872315 +46722,2020-01-31T10:00:00,BMFBOVESPA:EGIE3,41.513409 +46723,2020-02-03T10:00:00,BMFBOVESPA:EGIE3,41.95207 +46724,2020-02-04T10:00:00,BMFBOVESPA:EGIE3,42.151462 +46725,2020-02-05T10:00:00,BMFBOVESPA:EGIE3,42.111585 +46726,2020-02-06T10:00:00,BMFBOVESPA:EGIE3,41.321994 +46727,2020-02-07T10:00:00,BMFBOVESPA:EGIE3,40.133617 +46728,2020-02-10T10:00:00,BMFBOVESPA:EGIE3,39.822566 +46729,2020-02-11T10:00:00,BMFBOVESPA:EGIE3,40.572279 +46730,2020-02-12T10:00:00,BMFBOVESPA:EGIE3,40.516449 +46731,2020-02-13T10:00:00,BMFBOVESPA:EGIE3,40.157543 +46732,2020-02-14T10:00:00,BMFBOVESPA:EGIE3,40.03791 +46733,2020-02-17T10:00:00,BMFBOVESPA:EGIE3,40.356935 +46734,2020-02-18T10:00:00,BMFBOVESPA:EGIE3,40.556327 +46735,2020-02-19T10:00:00,BMFBOVESPA:EGIE3,40.58823 +46736,2020-02-20T10:00:00,BMFBOVESPA:EGIE3,39.375927 +46737,2020-02-21T10:00:00,BMFBOVESPA:EGIE3,39.990054 +46738,2020-02-26T10:00:00,BMFBOVESPA:EGIE3,38.275286 +46739,2020-02-27T10:00:00,BMFBOVESPA:EGIE3,37.007153 +46740,2020-02-28T10:00:00,BMFBOVESPA:EGIE3,37.908402 +46741,2020-03-02T10:00:00,BMFBOVESPA:EGIE3,38.682044 +46742,2020-03-03T10:00:00,BMFBOVESPA:EGIE3,38.70597 +46743,2020-03-04T10:00:00,BMFBOVESPA:EGIE3,40.516449 +46744,2020-03-05T10:00:00,BMFBOVESPA:EGIE3,38.921313 +46745,2020-03-06T10:00:00,BMFBOVESPA:EGIE3,38.28326 +46746,2020-03-09T10:00:00,BMFBOVESPA:EGIE3,35.707115 +46747,2020-03-10T10:00:00,BMFBOVESPA:EGIE3,37.485692 +46748,2020-03-11T10:00:00,BMFBOVESPA:EGIE3,36.105899 +46749,2020-03-12T10:00:00,BMFBOVESPA:EGIE3,34.965377 +46750,2020-03-13T10:00:00,BMFBOVESPA:EGIE3,38.434797 +46751,2020-03-16T10:00:00,BMFBOVESPA:EGIE3,34.734082 +46752,2020-03-17T10:00:00,BMFBOVESPA:EGIE3,37.34213 +46753,2020-03-18T10:00:00,BMFBOVESPA:EGIE3,35.005255 +46754,2020-03-19T10:00:00,BMFBOVESPA:EGIE3,33.24263 +46755,2020-03-20T10:00:00,BMFBOVESPA:EGIE3,32.022353 +46756,2020-03-23T10:00:00,BMFBOVESPA:EGIE3,30.291629 +46757,2020-03-24T10:00:00,BMFBOVESPA:EGIE3,30.12414 +46758,2020-03-25T10:00:00,BMFBOVESPA:EGIE3,30.491021 +46759,2020-03-26T10:00:00,BMFBOVESPA:EGIE3,32.899676 +46760,2020-03-27T10:00:00,BMFBOVESPA:EGIE3,31.17693 +46761,2020-03-30T10:00:00,BMFBOVESPA:EGIE3,31.743202 +46762,2020-03-31T10:00:00,BMFBOVESPA:EGIE3,31.041341 +46763,2020-04-01T10:00:00,BMFBOVESPA:EGIE3,30.467095 +46764,2020-04-02T10:00:00,BMFBOVESPA:EGIE3,30.395314 +46765,2020-04-03T10:00:00,BMFBOVESPA:EGIE3,29.956651 +46766,2020-04-06T10:00:00,BMFBOVESPA:EGIE3,30.985512 +46767,2020-04-07T10:00:00,BMFBOVESPA:EGIE3,30.65851 +46768,2020-04-08T10:00:00,BMFBOVESPA:EGIE3,31.073245 +46769,2020-04-09T10:00:00,BMFBOVESPA:EGIE3,31.320492 +46770,2020-04-13T10:00:00,BMFBOVESPA:EGIE3,31.894742 +46771,2020-04-14T10:00:00,BMFBOVESPA:EGIE3,32.700284 +46772,2020-04-15T10:00:00,BMFBOVESPA:EGIE3,32.173889 +46773,2020-04-16T10:00:00,BMFBOVESPA:EGIE3,32.3015 +46774,2020-04-17T10:00:00,BMFBOVESPA:EGIE3,31.942594 +46775,2020-04-20T10:00:00,BMFBOVESPA:EGIE3,32.405185 +46776,2020-04-22T10:00:00,BMFBOVESPA:EGIE3,32.724211 +46777,2020-04-23T10:00:00,BMFBOVESPA:EGIE3,32.5966 +46778,2020-04-24T10:00:00,BMFBOVESPA:EGIE3,30.491021 +46779,2020-04-27T10:00:00,BMFBOVESPA:EGIE3,31.974497 +46780,2020-04-28T10:00:00,BMFBOVESPA:EGIE3,32.110082 +46781,2020-04-29T10:00:00,BMFBOVESPA:EGIE3,31.91069 +46782,2020-04-30T10:00:00,BMFBOVESPA:EGIE3,31.200856 +46783,2020-05-04T10:00:00,BMFBOVESPA:EGIE3,31.017415 +46784,2020-05-05T10:00:00,BMFBOVESPA:EGIE3,31.049319 +46785,2020-05-06T10:00:00,BMFBOVESPA:EGIE3,30.93766 +46786,2020-05-07T10:00:00,BMFBOVESPA:EGIE3,29.510013 +46787,2020-05-08T10:00:00,BMFBOVESPA:EGIE3,30.491021 +46788,2020-05-11T10:00:00,BMFBOVESPA:EGIE3,30.084262 +46789,2020-05-12T10:00:00,BMFBOVESPA:EGIE3,29.589768 +46790,2020-05-13T10:00:00,BMFBOVESPA:EGIE3,29.286694 +46791,2020-05-14T10:00:00,BMFBOVESPA:EGIE3,30.586728 +46792,2020-05-15T10:00:00,BMFBOVESPA:EGIE3,30.626609 +46793,2020-05-18T10:00:00,BMFBOVESPA:EGIE3,31.814983 +46794,2020-05-19T10:00:00,BMFBOVESPA:EGIE3,31.448103 +46795,2020-05-20T10:00:00,BMFBOVESPA:EGIE3,31.145026 +46796,2020-05-21T10:00:00,BMFBOVESPA:EGIE3,31.807009 +46797,2020-05-22T10:00:00,BMFBOVESPA:EGIE3,31.336444 +46798,2020-05-25T10:00:00,BMFBOVESPA:EGIE3,32.915628 +46799,2020-05-26T10:00:00,BMFBOVESPA:EGIE3,33.226679 +46800,2020-05-27T10:00:00,BMFBOVESPA:EGIE3,33.210727 +46801,2020-05-28T10:00:00,BMFBOVESPA:EGIE3,33.713196 +46802,2020-05-29T10:00:00,BMFBOVESPA:EGIE3,33.824855 +46803,2020-06-01T10:00:00,BMFBOVESPA:EGIE3,33.170849 +46804,2020-06-02T10:00:00,BMFBOVESPA:EGIE3,33.569633 +46805,2020-06-03T10:00:00,BMFBOVESPA:EGIE3,34.207687 +46806,2020-06-04T10:00:00,BMFBOVESPA:EGIE3,34.056151 +46807,2020-06-05T10:00:00,BMFBOVESPA:EGIE3,34.040198 +46808,2020-06-08T10:00:00,BMFBOVESPA:EGIE3,34.90157 +46809,2020-06-09T10:00:00,BMFBOVESPA:EGIE3,34.582545 +46810,2020-06-10T10:00:00,BMFBOVESPA:EGIE3,34.909547 +46811,2020-06-12T10:00:00,BMFBOVESPA:EGIE3,34.096028 +46812,2020-06-15T10:00:00,BMFBOVESPA:EGIE3,34.191735 +46813,2020-06-16T10:00:00,BMFBOVESPA:EGIE3,34.096028 +46814,2020-06-17T10:00:00,BMFBOVESPA:EGIE3,35.499746 +46815,2020-06-18T10:00:00,BMFBOVESPA:EGIE3,34.773959 +46816,2020-06-19T10:00:00,BMFBOVESPA:EGIE3,34.494812 +46817,2020-06-22T10:00:00,BMFBOVESPA:EGIE3,34.861693 +46818,2020-06-23T10:00:00,BMFBOVESPA:EGIE3,34.486838 +46819,2020-06-24T10:00:00,BMFBOVESPA:EGIE3,33.800929 +46820,2020-06-25T10:00:00,BMFBOVESPA:EGIE3,34.119954 +46821,2020-06-26T10:00:00,BMFBOVESPA:EGIE3,33.178823 +46822,2020-06-29T10:00:00,BMFBOVESPA:EGIE3,34.064125 +46823,2020-06-30T10:00:00,BMFBOVESPA:EGIE3,33.569633 +46824,2020-07-01T10:00:00,BMFBOVESPA:EGIE3,34.167809 +46825,2020-07-02T10:00:00,BMFBOVESPA:EGIE3,34.821815 +46826,2020-07-03T10:00:00,BMFBOVESPA:EGIE3,35.930434 +46827,2020-07-06T10:00:00,BMFBOVESPA:EGIE3,35.539627 +46828,2020-07-07T10:00:00,BMFBOVESPA:EGIE3,34.997281 +46829,2020-07-08T10:00:00,BMFBOVESPA:EGIE3,34.702178 +46830,2020-07-09T10:00:00,BMFBOVESPA:EGIE3,34.518738 +46831,2020-07-10T10:00:00,BMFBOVESPA:EGIE3,34.247565 +46832,2020-07-13T10:00:00,BMFBOVESPA:EGIE3,35.092988 +46833,2020-07-14T10:00:00,BMFBOVESPA:EGIE3,34.606471 +46834,2020-07-15T10:00:00,BMFBOVESPA:EGIE3,34.462909 +46835,2020-07-16T10:00:00,BMFBOVESPA:EGIE3,34.446957 +46836,2020-07-17T10:00:00,BMFBOVESPA:EGIE3,35.092988 +46837,2020-07-20T10:00:00,BMFBOVESPA:EGIE3,35.483798 +46838,2020-07-21T10:00:00,BMFBOVESPA:EGIE3,35.029181 +46839,2020-07-22T10:00:00,BMFBOVESPA:EGIE3,35.419991 +46840,2020-07-23T10:00:00,BMFBOVESPA:EGIE3,34.933474 +46841,2020-07-24T10:00:00,BMFBOVESPA:EGIE3,35.244525 +46842,2020-07-27T10:00:00,BMFBOVESPA:EGIE3,35.388087 +46843,2020-07-28T10:00:00,BMFBOVESPA:EGIE3,35.05311 +46844,2020-07-29T10:00:00,BMFBOVESPA:EGIE3,35.491772 +46845,2020-07-30T10:00:00,BMFBOVESPA:EGIE3,35.627357 +46846,2020-07-31T10:00:00,BMFBOVESPA:EGIE3,36.823709 +46847,2020-08-03T10:00:00,BMFBOVESPA:EGIE3,36.783831 +46848,2020-08-04T10:00:00,BMFBOVESPA:EGIE3,36.592416 +46849,2020-08-05T10:00:00,BMFBOVESPA:EGIE3,36.185655 +46850,2020-08-06T10:00:00,BMFBOVESPA:EGIE3,37.070956 +46851,2020-08-07T10:00:00,BMFBOVESPA:EGIE3,36.879542 +46852,2020-08-10T10:00:00,BMFBOVESPA:EGIE3,36.798782 +46853,2020-08-11T10:00:00,BMFBOVESPA:EGIE3,36.384581 +46854,2020-08-12T10:00:00,BMFBOVESPA:EGIE3,35.556182 +46855,2020-08-13T10:00:00,BMFBOVESPA:EGIE3,35.01204 +46856,2020-08-14T10:00:00,BMFBOVESPA:EGIE3,35.564306 +46857,2020-08-17T10:00:00,BMFBOVESPA:EGIE3,34.841488 +46858,2020-08-18T10:00:00,BMFBOVESPA:EGIE3,35.158228 +46859,2020-08-19T10:00:00,BMFBOVESPA:EGIE3,34.947066 +46860,2020-08-20T10:00:00,BMFBOVESPA:EGIE3,34.679056 +46861,2020-08-21T10:00:00,BMFBOVESPA:EGIE3,34.679056 +46862,2020-08-24T10:00:00,BMFBOVESPA:EGIE3,34.711543 +46863,2020-08-25T10:00:00,BMFBOVESPA:EGIE3,35.271929 +46864,2020-08-26T10:00:00,BMFBOVESPA:EGIE3,35.01204 +46865,2020-08-27T10:00:00,BMFBOVESPA:EGIE3,34.914582 +46866,2020-08-28T10:00:00,BMFBOVESPA:EGIE3,35.215079 +46867,2020-08-31T10:00:00,BMFBOVESPA:EGIE3,34.622205 +46868,2020-09-01T10:00:00,BMFBOVESPA:EGIE3,35.418118 +46869,2020-09-02T10:00:00,BMFBOVESPA:EGIE3,35.596793 +46870,2020-09-03T10:00:00,BMFBOVESPA:EGIE3,35.150104 +46871,2020-09-04T10:00:00,BMFBOVESPA:EGIE3,35.150104 +46872,2020-09-08T10:00:00,BMFBOVESPA:EGIE3,35.832315 +46873,2020-09-09T10:00:00,BMFBOVESPA:EGIE3,36.790659 +46874,2020-09-10T10:00:00,BMFBOVESPA:EGIE3,35.994747 +46875,2020-09-11T10:00:00,BMFBOVESPA:EGIE3,34.914582 +46876,2020-09-14T10:00:00,BMFBOVESPA:EGIE3,35.150104 +46877,2020-09-15T10:00:00,BMFBOVESPA:EGIE3,35.523699 +46878,2020-09-16T10:00:00,BMFBOVESPA:EGIE3,34.70342 +46879,2020-09-17T10:00:00,BMFBOVESPA:EGIE3,34.800877 +46880,2020-09-18T10:00:00,BMFBOVESPA:EGIE3,34.199884 +46881,2020-09-21T10:00:00,BMFBOVESPA:EGIE3,34.329828 +46882,2020-09-22T10:00:00,BMFBOVESPA:EGIE3,34.297342 +46883,2020-09-23T10:00:00,BMFBOVESPA:EGIE3,33.623254 +46884,2020-09-24T10:00:00,BMFBOVESPA:EGIE3,33.883143 +46885,2020-09-25T10:00:00,BMFBOVESPA:EGIE3,33.826293 +46886,2020-09-28T10:00:00,BMFBOVESPA:EGIE3,33.022257 +46887,2020-09-29T10:00:00,BMFBOVESPA:EGIE3,32.599935 +46888,2020-09-30T10:00:00,BMFBOVESPA:EGIE3,32.770487 +46889,2020-10-01T10:00:00,BMFBOVESPA:EGIE3,33.176565 +46890,2020-10-02T10:00:00,BMFBOVESPA:EGIE3,32.551208 +46891,2020-10-05T10:00:00,BMFBOVESPA:EGIE3,32.892312 +46892,2020-10-06T10:00:00,BMFBOVESPA:EGIE3,32.754247 +46893,2020-10-07T10:00:00,BMFBOVESPA:EGIE3,32.689273 +46894,2020-10-08T10:00:00,BMFBOVESPA:EGIE3,32.908555 +46895,2020-10-09T10:00:00,BMFBOVESPA:EGIE3,32.40502 +46896,2020-10-13T10:00:00,BMFBOVESPA:EGIE3,32.632422 +46897,2020-10-14T10:00:00,BMFBOVESPA:EGIE3,32.876069 +46898,2020-10-15T10:00:00,BMFBOVESPA:EGIE3,33.014137 +46899,2020-10-16T10:00:00,BMFBOVESPA:EGIE3,33.087231 +46900,2020-10-19T10:00:00,BMFBOVESPA:EGIE3,33.054744 +46901,2020-10-20T10:00:00,BMFBOVESPA:EGIE3,33.566403 +46902,2020-10-21T10:00:00,BMFBOVESPA:EGIE3,33.728832 +46903,2020-10-22T10:00:00,BMFBOVESPA:EGIE3,33.598887 +46904,2020-10-23T10:00:00,BMFBOVESPA:EGIE3,33.60701 +46905,2020-10-26T10:00:00,BMFBOVESPA:EGIE3,34.061816 +46906,2020-10-27T10:00:00,BMFBOVESPA:EGIE3,33.87502 +46907,2020-10-28T10:00:00,BMFBOVESPA:EGIE3,32.892312 +46908,2020-10-29T10:00:00,BMFBOVESPA:EGIE3,32.746124 +46909,2020-10-30T10:00:00,BMFBOVESPA:EGIE3,32.396896 +46910,2020-11-03T10:00:00,BMFBOVESPA:EGIE3,32.380653 +46911,2020-11-04T10:00:00,BMFBOVESPA:EGIE3,33.834413 +46912,2020-11-05T10:00:00,BMFBOVESPA:EGIE3,35.166348 +46913,2020-11-06T10:00:00,BMFBOVESPA:EGIE3,35.150104 +46914,2020-11-09T10:00:00,BMFBOVESPA:EGIE3,35.653644 +46915,2020-11-10T10:00:00,BMFBOVESPA:EGIE3,35.198835 +46916,2020-11-11T10:00:00,BMFBOVESPA:EGIE3,35.158228 +46917,2020-11-12T10:00:00,BMFBOVESPA:EGIE3,35.409994 +46918,2020-11-13T10:00:00,BMFBOVESPA:EGIE3,35.190715 +46919,2020-11-16T10:00:00,BMFBOVESPA:EGIE3,35.418118 +46920,2020-11-17T10:00:00,BMFBOVESPA:EGIE3,37.14801 +46921,2020-11-18T10:00:00,BMFBOVESPA:EGIE3,36.303367 +46922,2020-11-19T10:00:00,BMFBOVESPA:EGIE3,35.742977 +46923,2020-11-20T10:00:00,BMFBOVESPA:EGIE3,34.809001 +46924,2020-11-23T10:00:00,BMFBOVESPA:EGIE3,34.930822 +46925,2020-11-24T10:00:00,BMFBOVESPA:EGIE3,34.711543 +46926,2020-11-25T10:00:00,BMFBOVESPA:EGIE3,34.906459 +46927,2020-11-26T10:00:00,BMFBOVESPA:EGIE3,35.01204 +46928,2020-11-27T10:00:00,BMFBOVESPA:EGIE3,34.947066 +46929,2020-11-30T10:00:00,BMFBOVESPA:EGIE3,34.386679 +46930,2020-12-01T10:00:00,BMFBOVESPA:EGIE3,34.719663 +46931,2020-12-02T10:00:00,BMFBOVESPA:EGIE3,34.679056 +46932,2020-12-03T10:00:00,BMFBOVESPA:EGIE3,34.825244 +46933,2020-12-04T10:00:00,BMFBOVESPA:EGIE3,34.800877 +46934,2020-12-07T10:00:00,BMFBOVESPA:EGIE3,35.125741 +46935,2020-12-08T10:00:00,BMFBOVESPA:EGIE3,35.052647 +46936,2020-12-09T10:00:00,BMFBOVESPA:EGIE3,35.166348 +46937,2020-12-10T10:00:00,BMFBOVESPA:EGIE3,35.182592 +46938,2020-12-11T10:00:00,BMFBOVESPA:EGIE3,36.473919 +46939,2020-12-14T10:00:00,BMFBOVESPA:EGIE3,35.921653 +46940,2020-12-15T10:00:00,BMFBOVESPA:EGIE3,35.937896 +46941,2020-12-16T10:00:00,BMFBOVESPA:EGIE3,36.912484 +46942,2020-12-17T10:00:00,BMFBOVESPA:EGIE3,36.441432 +46943,2020-12-18T10:00:00,BMFBOVESPA:EGIE3,36.473919 +46944,2020-12-21T10:00:00,BMFBOVESPA:EGIE3,36.043733 +46945,2020-12-22T10:00:00,BMFBOVESPA:EGIE3,35.84487 +46946,2020-12-23T10:00:00,BMFBOVESPA:EGIE3,36.176308 +46947,2020-12-28T10:00:00,BMFBOVESPA:EGIE3,37.154046 +46948,2020-12-29T10:00:00,BMFBOVESPA:EGIE3,36.864041 +46949,2020-12-30T10:00:00,BMFBOVESPA:EGIE3,36.408313 +46950,2021-01-04T10:00:00,BMFBOVESPA:EGIE3,36.110022 +46951,2021-01-05T10:00:00,BMFBOVESPA:EGIE3,35.786869 +46952,2021-01-06T10:00:00,BMFBOVESPA:EGIE3,35.513436 +46953,2021-01-07T10:00:00,BMFBOVESPA:EGIE3,35.19857 +46954,2021-01-08T10:00:00,BMFBOVESPA:EGIE3,36.673461 +46955,2021-01-11T10:00:00,BMFBOVESPA:EGIE3,35.960876 +46956,2021-01-12T10:00:00,BMFBOVESPA:EGIE3,36.126591 +46957,2021-01-13T10:00:00,BMFBOVESPA:EGIE3,36.706606 +46958,2021-01-14T10:00:00,BMFBOVESPA:EGIE3,37.477197 +46959,2021-01-15T10:00:00,BMFBOVESPA:EGIE3,36.946898 +46960,2021-01-18T10:00:00,BMFBOVESPA:EGIE3,36.872325 +46961,2021-01-19T10:00:00,BMFBOVESPA:EGIE3,37.278336 +46962,2021-01-20T10:00:00,BMFBOVESPA:EGIE3,36.474601 +46963,2021-01-21T10:00:00,BMFBOVESPA:EGIE3,36.134879 +46964,2021-01-22T10:00:00,BMFBOVESPA:EGIE3,35.902874 +46965,2021-01-26T10:00:00,BMFBOVESPA:EGIE3,35.405718 +46966,2021-01-27T10:00:00,BMFBOVESPA:EGIE3,35.679154 +46967,2021-01-28T10:00:00,BMFBOVESPA:EGIE3,36.342027 +46968,2021-01-29T10:00:00,BMFBOVESPA:EGIE3,35.596293 +46969,2021-02-01T10:00:00,BMFBOVESPA:EGIE3,36.275738 +46970,2021-02-02T10:00:00,BMFBOVESPA:EGIE3,36.665177 +46971,2021-02-03T10:00:00,BMFBOVESPA:EGIE3,37.286621 +46972,2021-02-04T10:00:00,BMFBOVESPA:EGIE3,37.386051 +46973,2021-02-05T10:00:00,BMFBOVESPA:EGIE3,37.386051 +46974,2021-02-08T10:00:00,BMFBOVESPA:EGIE3,37.303193 +46975,2021-02-09T10:00:00,BMFBOVESPA:EGIE3,37.178903 +46976,2021-02-10T10:00:00,BMFBOVESPA:EGIE3,37.369478 +46977,2021-02-11T10:00:00,BMFBOVESPA:EGIE3,37.966066 +46978,2021-02-12T10:00:00,BMFBOVESPA:EGIE3,38.032355 +46979,2021-02-17T10:00:00,BMFBOVESPA:EGIE3,36.938614 +46980,2021-02-18T10:00:00,BMFBOVESPA:EGIE3,36.789467 +46981,2021-02-19T10:00:00,BMFBOVESPA:EGIE3,36.797752 +46982,2021-02-22T10:00:00,BMFBOVESPA:EGIE3,35.049423 +46983,2021-02-23T10:00:00,BMFBOVESPA:EGIE3,35.223426 +46984,2021-02-24T10:00:00,BMFBOVESPA:EGIE3,35.007994 +46985,2021-02-25T10:00:00,BMFBOVESPA:EGIE3,34.519125 +46986,2021-02-26T10:00:00,BMFBOVESPA:EGIE3,34.096545 +46987,2021-03-01T10:00:00,BMFBOVESPA:EGIE3,33.267953 +46988,2021-03-02T10:00:00,BMFBOVESPA:EGIE3,32.845369 +46989,2021-03-03T10:00:00,BMFBOVESPA:EGIE3,33.011088 +46990,2021-03-04T10:00:00,BMFBOVESPA:EGIE3,33.392239 +46991,2021-03-05T10:00:00,BMFBOVESPA:EGIE3,33.342526 +46992,2021-03-08T10:00:00,BMFBOVESPA:EGIE3,32.240498 +46993,2021-03-09T10:00:00,BMFBOVESPA:EGIE3,31.851059 +46994,2021-03-10T10:00:00,BMFBOVESPA:EGIE3,32.547076 +46995,2021-03-11T10:00:00,BMFBOVESPA:EGIE3,33.093947 +46996,2021-03-12T10:00:00,BMFBOVESPA:EGIE3,33.002804 +46997,2021-03-15T10:00:00,BMFBOVESPA:EGIE3,33.665676 +46998,2021-03-16T10:00:00,BMFBOVESPA:EGIE3,33.557959 +46999,2021-03-17T10:00:00,BMFBOVESPA:EGIE3,35.074283 +47000,2021-03-18T10:00:00,BMFBOVESPA:EGIE3,34.717988 +47001,2021-03-19T10:00:00,BMFBOVESPA:EGIE3,34.99971 +47002,2021-03-22T10:00:00,BMFBOVESPA:EGIE3,34.494268 +47003,2021-03-23T10:00:00,BMFBOVESPA:EGIE3,34.427979 +47004,2021-03-24T10:00:00,BMFBOVESPA:EGIE3,33.400527 +47005,2021-03-25T10:00:00,BMFBOVESPA:EGIE3,33.96397 +47006,2021-03-26T10:00:00,BMFBOVESPA:EGIE3,34.154545 +47007,2021-03-29T10:00:00,BMFBOVESPA:EGIE3,34.121401 +47008,2021-03-30T10:00:00,BMFBOVESPA:EGIE3,34.436267 +47009,2021-03-31T10:00:00,BMFBOVESPA:EGIE3,34.659987 +47010,2021-04-01T10:00:00,BMFBOVESPA:EGIE3,34.369978 +47011,2021-04-05T10:00:00,BMFBOVESPA:EGIE3,34.734557 +47012,2021-04-06T10:00:00,BMFBOVESPA:EGIE3,34.693128 +47013,2021-04-07T10:00:00,BMFBOVESPA:EGIE3,34.220831 +47014,2021-04-08T10:00:00,BMFBOVESPA:EGIE3,34.444552 +47015,2021-04-09T10:00:00,BMFBOVESPA:EGIE3,34.394834 +47016,2021-04-12T10:00:00,BMFBOVESPA:EGIE3,34.419695 +47017,2021-04-13T10:00:00,BMFBOVESPA:EGIE3,34.427979 +47018,2021-04-14T10:00:00,BMFBOVESPA:EGIE3,34.237404 +47019,2021-04-15T10:00:00,BMFBOVESPA:EGIE3,34.403122 +47020,2021-04-16T10:00:00,BMFBOVESPA:EGIE3,34.75113 +47021,2021-04-19T10:00:00,BMFBOVESPA:EGIE3,34.577126 +47022,2021-04-20T10:00:00,BMFBOVESPA:EGIE3,34.635127 +47023,2021-04-22T10:00:00,BMFBOVESPA:EGIE3,34.527409 +47024,2021-04-23T10:00:00,BMFBOVESPA:EGIE3,34.974849 +47025,2021-04-26T10:00:00,BMFBOVESPA:EGIE3,34.717988 +47026,2021-04-27T10:00:00,BMFBOVESPA:EGIE3,34.171118 +47027,2021-04-28T10:00:00,BMFBOVESPA:EGIE3,34.436267 +47028,2021-04-29T10:00:00,BMFBOVESPA:EGIE3,34.427979 +47029,2021-04-30T10:00:00,BMFBOVESPA:EGIE3,33.698818 +47030,2021-05-03T10:00:00,BMFBOVESPA:EGIE3,34.146258 +47031,2021-05-04T10:00:00,BMFBOVESPA:EGIE3,33.383955 +47032,2021-05-05T10:00:00,BMFBOVESPA:EGIE3,33.317666 +47033,2021-05-06T10:00:00,BMFBOVESPA:EGIE3,32.953087 +47034,2021-05-07T10:00:00,BMFBOVESPA:EGIE3,33.292809 +47035,2021-05-10T10:00:00,BMFBOVESPA:EGIE3,33.060805 +47036,2021-05-11T10:00:00,BMFBOVESPA:EGIE3,33.267953 +47037,2021-05-12T10:00:00,BMFBOVESPA:EGIE3,32.573186 +47038,2021-05-13T10:00:00,BMFBOVESPA:EGIE3,33.47659 +47039,2021-05-14T10:00:00,BMFBOVESPA:EGIE3,33.83964 +47040,2021-05-17T10:00:00,BMFBOVESPA:EGIE3,33.763653 +47041,2021-05-18T10:00:00,BMFBOVESPA:EGIE3,33.712993 +47042,2021-05-19T10:00:00,BMFBOVESPA:EGIE3,33.932511 +47043,2021-05-20T10:00:00,BMFBOVESPA:EGIE3,33.907182 +47044,2021-05-21T10:00:00,BMFBOVESPA:EGIE3,34.067598 +47045,2021-05-24T10:00:00,BMFBOVESPA:EGIE3,34.574182 +47046,2021-05-25T10:00:00,BMFBOVESPA:EGIE3,34.447535 +47047,2021-05-26T10:00:00,BMFBOVESPA:EGIE3,34.228018 +47048,2021-05-27T10:00:00,BMFBOVESPA:EGIE3,34.236459 +47049,2021-05-28T10:00:00,BMFBOVESPA:EGIE3,33.755208 +47050,2021-05-31T10:00:00,BMFBOVESPA:EGIE3,33.594791 +47051,2021-06-01T10:00:00,BMFBOVESPA:EGIE3,34.008498 +47052,2021-06-02T10:00:00,BMFBOVESPA:EGIE3,34.143586 +47053,2021-06-04T10:00:00,BMFBOVESPA:EGIE3,34.388435 +47054,2021-06-07T10:00:00,BMFBOVESPA:EGIE3,34.785258 +47055,2021-06-08T10:00:00,BMFBOVESPA:EGIE3,34.574182 +47056,2021-06-09T10:00:00,BMFBOVESPA:EGIE3,34.439094 +47057,2021-06-10T10:00:00,BMFBOVESPA:EGIE3,35.198964 +47058,2021-06-11T10:00:00,BMFBOVESPA:EGIE3,34.624838 +47059,2021-06-14T10:00:00,BMFBOVESPA:EGIE3,34.751485 +47060,2021-06-15T10:00:00,BMFBOVESPA:EGIE3,35.07232 +47061,2021-06-16T10:00:00,BMFBOVESPA:EGIE3,34.692384 +47062,2021-06-17T10:00:00,BMFBOVESPA:EGIE3,34.70927 +47063,2021-06-18T10:00:00,BMFBOVESPA:EGIE3,35.063876 +47064,2021-06-21T10:00:00,BMFBOVESPA:EGIE3,34.616396 +47065,2021-06-22T10:00:00,BMFBOVESPA:EGIE3,34.261791 +47066,2021-06-23T10:00:00,BMFBOVESPA:EGIE3,34.016942 +47067,2021-06-24T10:00:00,BMFBOVESPA:EGIE3,34.363106 +47068,2021-06-25T10:00:00,BMFBOVESPA:EGIE3,33.881854 +47069,2021-06-28T10:00:00,BMFBOVESPA:EGIE3,33.814308 +47070,2021-06-29T10:00:00,BMFBOVESPA:EGIE3,33.417489 +47071,2021-06-30T10:00:00,BMFBOVESPA:EGIE3,33.054439 +47072,2021-07-01T10:00:00,BMFBOVESPA:EGIE3,33.020666 +47073,2021-07-02T10:00:00,BMFBOVESPA:EGIE3,33.290842 +47074,2021-07-05T10:00:00,BMFBOVESPA:EGIE3,33.079766 +47075,2021-07-06T10:00:00,BMFBOVESPA:EGIE3,33.054439 +47076,2021-07-07T10:00:00,BMFBOVESPA:EGIE3,33.197968 +47077,2021-07-08T10:00:00,BMFBOVESPA:EGIE3,33.079766 +47078,2021-07-12T10:00:00,BMFBOVESPA:EGIE3,33.47659 +47079,2021-07-13T10:00:00,BMFBOVESPA:EGIE3,33.392157 +47080,2021-07-14T10:00:00,BMFBOVESPA:EGIE3,33.510359 +47081,2021-07-15T10:00:00,BMFBOVESPA:EGIE3,33.772094 +47082,2021-07-16T10:00:00,BMFBOVESPA:EGIE3,33.501917 +47083,2021-07-19T10:00:00,BMFBOVESPA:EGIE3,33.257069 +47084,2021-07-20T10:00:00,BMFBOVESPA:EGIE3,33.333057 +47085,2021-07-21T10:00:00,BMFBOVESPA:EGIE3,33.17264 +47086,2021-07-22T10:00:00,BMFBOVESPA:EGIE3,33.501917 +47087,2021-07-23T10:00:00,BMFBOVESPA:EGIE3,32.927792 +47088,2021-07-26T10:00:00,BMFBOVESPA:EGIE3,32.843363 +47089,2021-07-27T10:00:00,BMFBOVESPA:EGIE3,32.750489 +47090,2021-07-28T10:00:00,BMFBOVESPA:EGIE3,32.927792 +47091,2021-07-29T10:00:00,BMFBOVESPA:EGIE3,32.311451 +47092,2021-07-30T10:00:00,BMFBOVESPA:EGIE3,32.024388 +47093,2021-08-02T10:00:00,BMFBOVESPA:EGIE3,31.855528 +47094,2021-08-03T10:00:00,BMFBOVESPA:EGIE3,31.914628 +47095,2021-08-04T10:00:00,BMFBOVESPA:EGIE3,31.931515 +47096,2021-08-05T10:00:00,BMFBOVESPA:EGIE3,31.323615 +47097,2021-08-06T10:00:00,BMFBOVESPA:EGIE3,31.804868 +47098,2021-08-09T10:00:00,BMFBOVESPA:EGIE3,32.151035 +47099,2021-08-10T10:00:00,BMFBOVESPA:EGIE3,31.703552 +47100,2021-08-11T10:00:00,BMFBOVESPA:EGIE3,31.374275 +47101,2021-08-12T10:00:00,BMFBOVESPA:EGIE3,31.365834 +47102,2021-08-13T10:00:00,BMFBOVESPA:EGIE3,32.049716 +47103,2021-08-16T10:00:00,BMFBOVESPA:EGIE3,32.227019 +47104,2021-08-17T10:00:00,BMFBOVESPA:EGIE3,32.077717 +47105,2021-08-18T10:00:00,BMFBOVESPA:EGIE3,32.025743 +47106,2021-08-19T10:00:00,BMFBOVESPA:EGIE3,32.917993 +47107,2021-08-20T10:00:00,BMFBOVESPA:EGIE3,33.351125 +47108,2021-08-23T10:00:00,BMFBOVESPA:EGIE3,33.186536 +47109,2021-08-24T10:00:00,BMFBOVESPA:EGIE3,33.697632 +47110,2021-08-25T10:00:00,BMFBOVESPA:EGIE3,33.472401 +47111,2021-08-26T10:00:00,BMFBOVESPA:EGIE3,32.892006 +47112,2021-08-27T10:00:00,BMFBOVESPA:EGIE3,33.186536 +47113,2021-08-30T10:00:00,BMFBOVESPA:EGIE3,32.866017 +47114,2021-08-31T10:00:00,BMFBOVESPA:EGIE3,32.528174 +47115,2021-09-01T10:00:00,BMFBOVESPA:EGIE3,33.507052 +47116,2021-09-02T10:00:00,BMFBOVESPA:EGIE3,33.853559 +47117,2021-09-03T10:00:00,BMFBOVESPA:EGIE3,34.044134 +47118,2021-09-06T10:00:00,BMFBOVESPA:EGIE3,34.217388 +47119,2021-09-08T10:00:00,BMFBOVESPA:EGIE3,33.151884 +47120,2021-09-09T10:00:00,BMFBOVESPA:EGIE3,33.948845 +47121,2021-09-10T10:00:00,BMFBOVESPA:EGIE3,33.489727 +47122,2021-09-13T10:00:00,BMFBOVESPA:EGIE3,33.870881 +47123,2021-09-14T10:00:00,BMFBOVESPA:EGIE3,34.026809 +47124,2021-09-15T10:00:00,BMFBOVESPA:EGIE3,33.66298 +47125,2021-09-16T10:00:00,BMFBOVESPA:EGIE3,33.697632 +47126,2021-09-17T10:00:00,BMFBOVESPA:EGIE3,33.628329 +47127,2021-09-20T10:00:00,BMFBOVESPA:EGIE3,33.455075 +47128,2021-09-21T10:00:00,BMFBOVESPA:EGIE3,33.73228 +47129,2021-09-22T10:00:00,BMFBOVESPA:EGIE3,33.55903 +47130,2021-09-23T10:00:00,BMFBOVESPA:EGIE3,33.437749 +47131,2021-09-24T10:00:00,BMFBOVESPA:EGIE3,33.065256 +47132,2021-09-27T10:00:00,BMFBOVESPA:EGIE3,32.84003 +47133,2021-09-28T10:00:00,BMFBOVESPA:EGIE3,32.701428 +47134,2021-09-29T10:00:00,BMFBOVESPA:EGIE3,32.649451 +47135,2021-09-30T10:00:00,BMFBOVESPA:EGIE3,32.45021 +47136,2021-10-01T10:00:00,BMFBOVESPA:EGIE3,32.597477 +47137,2021-10-04T10:00:00,BMFBOVESPA:EGIE3,32.562825 +47138,2021-10-05T10:00:00,BMFBOVESPA:EGIE3,32.095043 +47139,2021-10-06T10:00:00,BMFBOVESPA:EGIE3,32.380911 +47140,2021-10-07T10:00:00,BMFBOVESPA:EGIE3,32.242309 +47141,2021-10-08T10:00:00,BMFBOVESPA:EGIE3,32.554165 +47142,2021-10-11T10:00:00,BMFBOVESPA:EGIE3,32.900668 +47143,2021-10-13T10:00:00,BMFBOVESPA:EGIE3,33.36845 +47144,2021-10-14T10:00:00,BMFBOVESPA:EGIE3,33.359786 +47145,2021-10-15T10:00:00,BMFBOVESPA:EGIE3,33.394437 +47146,2021-10-18T10:00:00,BMFBOVESPA:EGIE3,33.472401 +47147,2021-10-19T10:00:00,BMFBOVESPA:EGIE3,33.125898 +47148,2021-10-20T10:00:00,BMFBOVESPA:EGIE3,33.775595 +47149,2021-10-21T10:00:00,BMFBOVESPA:EGIE3,33.394437 +47150,2021-10-22T10:00:00,BMFBOVESPA:EGIE3,32.805378 +47151,2021-10-25T10:00:00,BMFBOVESPA:EGIE3,33.498388 +47152,2021-10-26T10:00:00,BMFBOVESPA:EGIE3,33.359786 +47153,2021-10-27T10:00:00,BMFBOVESPA:EGIE3,34.191401 +47154,2021-10-28T10:00:00,BMFBOVESPA:EGIE3,33.723618 +47155,2021-10-29T10:00:00,BMFBOVESPA:EGIE3,33.706293 +47156,2021-11-01T10:00:00,BMFBOVESPA:EGIE3,33.879546 +47157,2021-11-03T10:00:00,BMFBOVESPA:EGIE3,34.581216 +47158,2021-11-04T10:00:00,BMFBOVESPA:EGIE3,34.468605 +47159,2021-11-05T10:00:00,BMFBOVESPA:EGIE3,34.217388 +47160,2021-11-08T10:00:00,BMFBOVESPA:EGIE3,34.243375 +47161,2021-11-09T10:00:00,BMFBOVESPA:EGIE3,34.373315 +47162,2021-11-10T10:00:00,BMFBOVESPA:EGIE3,34.711158 +47163,2021-11-11T10:00:00,BMFBOVESPA:EGIE3,34.875746 +47164,2021-11-12T10:00:00,BMFBOVESPA:EGIE3,34.390641 +47165,2021-11-16T10:00:00,BMFBOVESPA:EGIE3,34.096112 +47166,2021-11-17T10:00:00,BMFBOVESPA:EGIE3,33.879546 +47167,2021-11-18T10:00:00,BMFBOVESPA:EGIE3,33.992161 +47168,2021-11-19T10:00:00,BMFBOVESPA:EGIE3,34.433954 +47169,2021-11-22T10:00:00,BMFBOVESPA:EGIE3,33.983497 +47170,2021-11-23T10:00:00,BMFBOVESPA:EGIE3,34.000822 +47171,2021-11-24T10:00:00,BMFBOVESPA:EGIE3,33.879546 +47172,2021-11-25T10:00:00,BMFBOVESPA:EGIE3,34.078786 +47173,2021-11-26T10:00:00,BMFBOVESPA:EGIE3,33.784256 +47174,2021-11-29T10:00:00,BMFBOVESPA:EGIE3,33.66298 +47175,2021-11-30T10:00:00,BMFBOVESPA:EGIE3,33.377112 +47176,2021-12-01T10:00:00,BMFBOVESPA:EGIE3,33.23851 +47177,2021-12-02T10:00:00,BMFBOVESPA:EGIE3,34.009483 +47178,2021-12-03T10:00:00,BMFBOVESPA:EGIE3,34.191401 +47179,2021-12-06T10:00:00,BMFBOVESPA:EGIE3,34.425293 +47180,2021-12-07T10:00:00,BMFBOVESPA:EGIE3,34.052799 +47181,2021-12-08T10:00:00,BMFBOVESPA:EGIE3,34.009483 +47182,2021-12-09T10:00:00,BMFBOVESPA:EGIE3,33.775595 +47183,2021-12-10T10:00:00,BMFBOVESPA:EGIE3,33.992161 +47184,2021-12-13T10:00:00,BMFBOVESPA:EGIE3,34.243375 +47185,2021-12-14T10:00:00,BMFBOVESPA:EGIE3,33.853559 +47186,2021-12-15T10:00:00,BMFBOVESPA:EGIE3,34.113437 +47187,2021-12-16T10:00:00,BMFBOVESPA:EGIE3,33.784256 +47188,2021-12-17T10:00:00,BMFBOVESPA:EGIE3,33.896871 +47189,2021-12-20T10:00:00,BMFBOVESPA:EGIE3,33.66298 +47190,2021-12-21T10:00:00,BMFBOVESPA:EGIE3,33.498388 +47191,2021-12-22T10:00:00,BMFBOVESPA:EGIE3,33.498388 +47192,2021-12-23T10:00:00,BMFBOVESPA:EGIE3,33.437749 +47193,2021-12-27T10:00:00,BMFBOVESPA:EGIE3,33.481066 +47194,2021-12-28T10:00:00,BMFBOVESPA:EGIE3,33.611003 +47195,2021-12-29T10:00:00,BMFBOVESPA:EGIE3,33.429088 +47196,2021-12-30T10:00:00,BMFBOVESPA:EGIE3,33.336701 +47197,2022-01-03T10:00:00,BMFBOVESPA:EGIE3,33.015572 +47198,2022-01-04T10:00:00,BMFBOVESPA:EGIE3,33.102362 +47199,2022-01-05T10:00:00,BMFBOVESPA:EGIE3,32.633686 +47200,2022-01-06T10:00:00,BMFBOVESPA:EGIE3,32.373312 +47201,2022-01-07T10:00:00,BMFBOVESPA:EGIE3,32.416707 +47202,2022-01-10T10:00:00,BMFBOVESPA:EGIE3,32.755198 +47203,2022-01-11T10:00:00,BMFBOVESPA:EGIE3,32.807271 +47204,2022-01-12T10:00:00,BMFBOVESPA:EGIE3,32.963496 +47205,2022-01-13T10:00:00,BMFBOVESPA:EGIE3,33.232552 +47206,2022-01-14T10:00:00,BMFBOVESPA:EGIE3,33.319342 +47207,2022-01-17T10:00:00,BMFBOVESPA:EGIE3,33.345378 +47208,2022-01-18T10:00:00,BMFBOVESPA:EGIE3,33.597075 +47209,2022-01-19T10:00:00,BMFBOVESPA:EGIE3,34.135186 +47210,2022-01-20T10:00:00,BMFBOVESPA:EGIE3,34.195941 +47211,2022-01-21T10:00:00,BMFBOVESPA:EGIE3,34.004997 +47212,2022-01-24T10:00:00,BMFBOVESPA:EGIE3,34.039715 +47213,2022-01-25T10:00:00,BMFBOVESPA:EGIE3,34.187259 +47214,2022-01-26T10:00:00,BMFBOVESPA:EGIE3,34.117827 +47215,2022-01-27T10:00:00,BMFBOVESPA:EGIE3,34.464992 +47216,2022-01-28T10:00:00,BMFBOVESPA:EGIE3,34.838197 +47217,2022-01-31T10:00:00,BMFBOVESPA:EGIE3,35.324232 +47218,2022-02-01T10:00:00,BMFBOVESPA:EGIE3,35.419703 +47219,2022-02-02T10:00:00,BMFBOVESPA:EGIE3,35.063858 +47220,2022-02-03T10:00:00,BMFBOVESPA:EGIE3,35.714796 +47221,2022-02-04T10:00:00,BMFBOVESPA:EGIE3,35.393664 +47222,2022-02-07T10:00:00,BMFBOVESPA:EGIE3,34.951027 +47223,2022-02-08T10:00:00,BMFBOVESPA:EGIE3,34.786124 +47224,2022-02-09T10:00:00,BMFBOVESPA:EGIE3,35.150648 +47225,2022-02-10T10:00:00,BMFBOVESPA:EGIE3,35.02914 +47226,2022-02-11T10:00:00,BMFBOVESPA:EGIE3,35.159325 +47227,2022-02-14T10:00:00,BMFBOVESPA:EGIE3,35.168006 +47228,2022-02-15T10:00:00,BMFBOVESPA:EGIE3,35.168006 +47229,2022-02-16T10:00:00,BMFBOVESPA:EGIE3,35.194043 +47230,2022-02-17T10:00:00,BMFBOVESPA:EGIE3,35.211402 +47231,2022-02-18T10:00:00,BMFBOVESPA:EGIE3,35.098572 +47232,2022-02-21T10:00:00,BMFBOVESPA:EGIE3,35.315551 +47233,2022-02-22T10:00:00,BMFBOVESPA:EGIE3,35.33291 +47234,2022-02-23T10:00:00,BMFBOVESPA:EGIE3,35.619324 +47235,2022-02-24T10:00:00,BMFBOVESPA:EGIE3,35.601965 +47236,2022-02-25T10:00:00,BMFBOVESPA:EGIE3,35.277015 +47237,2022-03-02T10:00:00,BMFBOVESPA:EGIE3,35.445129 +47238,2022-03-03T10:00:00,BMFBOVESPA:EGIE3,34.816918 +47239,2022-03-04T10:00:00,BMFBOVESPA:EGIE3,34.923097 +47240,2022-03-07T10:00:00,BMFBOVESPA:EGIE3,34.613414 +47241,2022-03-08T10:00:00,BMFBOVESPA:EGIE3,34.524935 +47242,2022-03-09T10:00:00,BMFBOVESPA:EGIE3,35.294711 +47243,2022-03-10T10:00:00,BMFBOVESPA:EGIE3,35.338951 +47244,2022-03-11T10:00:00,BMFBOVESPA:EGIE3,35.223929 +47245,2022-03-14T10:00:00,BMFBOVESPA:EGIE3,35.436279 +47246,2022-03-15T10:00:00,BMFBOVESPA:EGIE3,35.383194 +47247,2022-03-16T10:00:00,BMFBOVESPA:EGIE3,35.728265 +47248,2022-03-17T10:00:00,BMFBOVESPA:EGIE3,36.32108 +47249,2022-03-18T10:00:00,BMFBOVESPA:EGIE3,36.188363 +47250,2022-03-21T10:00:00,BMFBOVESPA:EGIE3,36.498041 +47251,2022-03-22T10:00:00,BMFBOVESPA:EGIE3,36.993531 +47252,2022-03-23T10:00:00,BMFBOVESPA:EGIE3,37.365146 +47253,2022-03-24T10:00:00,BMFBOVESPA:EGIE3,38.143772 +47254,2022-03-25T10:00:00,BMFBOVESPA:EGIE3,38.471148 +47255,2022-03-28T10:00:00,BMFBOVESPA:EGIE3,38.524237 +47256,2022-03-29T10:00:00,BMFBOVESPA:EGIE3,38.134922 +47257,2022-03-30T10:00:00,BMFBOVESPA:EGIE3,38.223404 +47258,2022-03-31T10:00:00,BMFBOVESPA:EGIE3,38.258797 +47259,2022-04-01T10:00:00,BMFBOVESPA:EGIE3,39.240923 +47260,2022-04-04T10:00:00,BMFBOVESPA:EGIE3,38.674651 +47261,2022-04-05T10:00:00,BMFBOVESPA:EGIE3,38.55078 +47262,2022-04-06T10:00:00,BMFBOVESPA:EGIE3,38.754283 +47263,2022-04-07T10:00:00,BMFBOVESPA:EGIE3,38.851612 +47264,2022-04-08T10:00:00,BMFBOVESPA:EGIE3,38.904701 +47265,2022-04-11T10:00:00,BMFBOVESPA:EGIE3,38.94894 +47266,2022-04-12T10:00:00,BMFBOVESPA:EGIE3,39.063966 +47267,2022-04-13T10:00:00,BMFBOVESPA:EGIE3,38.913548 +47268,2022-04-14T10:00:00,BMFBOVESPA:EGIE3,38.99318 +47269,2022-04-18T10:00:00,BMFBOVESPA:EGIE3,39.028573 +47270,2022-04-19T10:00:00,BMFBOVESPA:EGIE3,38.55078 +47271,2022-04-20T10:00:00,BMFBOVESPA:EGIE3,39.019723 +47272,2022-04-22T10:00:00,BMFBOVESPA:EGIE3,38.745437 +47273,2022-04-25T10:00:00,BMFBOVESPA:EGIE3,39.329406 +47274,2022-04-26T10:00:00,BMFBOVESPA:EGIE3,37.913721 +47275,2022-04-27T10:00:00,BMFBOVESPA:EGIE3,37.860636 +47276,2022-04-28T10:00:00,BMFBOVESPA:EGIE3,37.586347 +47277,2022-04-29T10:00:00,BMFBOVESPA:EGIE3,37.073164 +47278,2022-05-02T10:00:00,BMFBOVESPA:EGIE3,37.011228 +47279,2022-05-03T10:00:00,BMFBOVESPA:EGIE3,36.896203 +47280,2022-05-04T10:00:00,BMFBOVESPA:EGIE3,38.037597 +47281,2022-05-05T10:00:00,BMFBOVESPA:EGIE3,36.86081 +47282,2022-05-06T10:00:00,BMFBOVESPA:EGIE3,36.869656 +47283,2022-05-09T10:00:00,BMFBOVESPA:EGIE3,37.772154 +47284,2022-05-10T10:00:00,BMFBOVESPA:EGIE3,37.533257 +47285,2022-05-11T10:00:00,BMFBOVESPA:EGIE3,37.037771 +47286,2022-05-12T10:00:00,BMFBOVESPA:EGIE3,37.580773 +47287,2022-05-13T10:00:00,BMFBOVESPA:EGIE3,38.09336 +47288,2022-05-16T10:00:00,BMFBOVESPA:EGIE3,38.264221 +47289,2022-05-17T10:00:00,BMFBOVESPA:EGIE3,38.821772 +47290,2022-05-18T10:00:00,BMFBOVESPA:EGIE3,38.498035 +47291,2022-05-19T10:00:00,BMFBOVESPA:EGIE3,38.722854 +47292,2022-05-20T10:00:00,BMFBOVESPA:EGIE3,39.217456 +47293,2022-05-23T10:00:00,BMFBOVESPA:EGIE3,39.577164 +47294,2022-05-24T10:00:00,BMFBOVESPA:EGIE3,40.323565 +47295,2022-05-25T10:00:00,BMFBOVESPA:EGIE3,40.620325 +47296,2022-05-26T10:00:00,BMFBOVESPA:EGIE3,39.667094 +47297,2022-05-27T10:00:00,BMFBOVESPA:EGIE3,39.298391 +47298,2022-05-30T10:00:00,BMFBOVESPA:EGIE3,38.866738 +47299,2022-05-31T10:00:00,BMFBOVESPA:EGIE3,39.478247 +47300,2022-06-01T10:00:00,BMFBOVESPA:EGIE3,38.00343 +47301,2022-06-02T10:00:00,BMFBOVESPA:EGIE3,38.102351 +47302,2022-06-03T10:00:00,BMFBOVESPA:EGIE3,38.021416 +47303,2022-06-06T10:00:00,BMFBOVESPA:EGIE3,37.724657 +47304,2022-06-07T10:00:00,BMFBOVESPA:EGIE3,37.319981 +47305,2022-06-08T10:00:00,BMFBOVESPA:EGIE3,37.634726 +47306,2022-06-09T10:00:00,BMFBOVESPA:EGIE3,37.60775 +47307,2022-06-10T10:00:00,BMFBOVESPA:EGIE3,36.798399 +47308,2022-06-13T10:00:00,BMFBOVESPA:EGIE3,36.780417 +47309,2022-06-14T10:00:00,BMFBOVESPA:EGIE3,37.140125 +47310,2022-06-15T10:00:00,BMFBOVESPA:EGIE3,37.76962 +47311,2022-06-17T10:00:00,BMFBOVESPA:EGIE3,37.76962 +47312,2022-06-20T10:00:00,BMFBOVESPA:EGIE3,37.724657 +47313,2022-06-21T10:00:00,BMFBOVESPA:EGIE3,37.53581 +47314,2022-06-22T10:00:00,BMFBOVESPA:EGIE3,37.328972 +47315,2022-06-23T10:00:00,BMFBOVESPA:EGIE3,36.978255 +47316,2022-06-24T10:00:00,BMFBOVESPA:EGIE3,36.879334 +47317,2022-06-27T10:00:00,BMFBOVESPA:EGIE3,37.050199 +47318,2022-06-28T10:00:00,BMFBOVESPA:EGIE3,37.31099 +47319,2022-06-29T10:00:00,BMFBOVESPA:EGIE3,37.436888 +47320,2022-06-30T10:00:00,BMFBOVESPA:EGIE3,37.140125 +47321,2022-07-01T10:00:00,BMFBOVESPA:EGIE3,37.373939 +47322,2022-07-04T10:00:00,BMFBOVESPA:EGIE3,36.762431 +47323,2022-07-05T10:00:00,BMFBOVESPA:EGIE3,36.717468 +47324,2022-07-06T10:00:00,BMFBOVESPA:EGIE3,36.951278 +47325,2022-07-07T10:00:00,BMFBOVESPA:EGIE3,37.652713 +47326,2022-07-08T10:00:00,BMFBOVESPA:EGIE3,38.00343 +47327,2022-07-11T10:00:00,BMFBOVESPA:EGIE3,37.625736 +47328,2022-07-12T10:00:00,BMFBOVESPA:EGIE3,37.409907 +47329,2022-07-13T10:00:00,BMFBOVESPA:EGIE3,37.436888 +47330,2022-07-14T10:00:00,BMFBOVESPA:EGIE3,37.598758 +47331,2022-07-15T10:00:00,BMFBOVESPA:EGIE3,37.589764 +47332,2022-07-18T10:00:00,BMFBOVESPA:EGIE3,37.661707 +47333,2022-07-19T10:00:00,BMFBOVESPA:EGIE3,37.508829 +47334,2022-07-20T10:00:00,BMFBOVESPA:EGIE3,37.589764 +47335,2022-07-21T10:00:00,BMFBOVESPA:EGIE3,37.571778 +47336,2022-07-22T10:00:00,BMFBOVESPA:EGIE3,37.922495 +47337,2022-07-25T10:00:00,BMFBOVESPA:EGIE3,39.001628 +47338,2022-07-26T10:00:00,BMFBOVESPA:EGIE3,38.956665 +47339,2022-07-27T10:00:00,BMFBOVESPA:EGIE3,39.721048 +47340,2022-07-28T10:00:00,BMFBOVESPA:EGIE3,39.59515 +47341,2022-07-29T10:00:00,BMFBOVESPA:EGIE3,39.855942 +47342,2022-08-01T10:00:00,BMFBOVESPA:EGIE3,39.954862 +47343,2022-08-02T10:00:00,BMFBOVESPA:EGIE3,39.703066 +47344,2022-08-03T10:00:00,BMFBOVESPA:EGIE3,38.785803 +47345,2022-08-04T10:00:00,BMFBOVESPA:EGIE3,38.659905 +47346,2022-08-05T10:00:00,BMFBOVESPA:EGIE3,38.87573 +47347,2022-08-08T10:00:00,BMFBOVESPA:EGIE3,38.408105 +47348,2022-08-09T10:00:00,BMFBOVESPA:EGIE3,38.55199 +47349,2022-08-10T10:00:00,BMFBOVESPA:EGIE3,38.614939 +47350,2022-08-11T10:00:00,BMFBOVESPA:EGIE3,38.471055 +47351,2022-08-12T10:00:00,BMFBOVESPA:EGIE3,38.560984 +47352,2022-08-15T10:00:00,BMFBOVESPA:EGIE3,38.938679 +47353,2022-08-16T10:00:00,BMFBOVESPA:EGIE3,38.74084 +47354,2022-08-17T10:00:00,BMFBOVESPA:EGIE3,39.059234 +47355,2022-08-18T10:00:00,BMFBOVESPA:EGIE3,38.702655 +47356,2022-08-19T10:00:00,BMFBOVESPA:EGIE3,38.218069 +47357,2022-08-22T10:00:00,BMFBOVESPA:EGIE3,37.751773 +47358,2022-08-23T10:00:00,BMFBOVESPA:EGIE3,37.669486 +47359,2022-08-24T10:00:00,BMFBOVESPA:EGIE3,37.760915 +47360,2022-08-25T10:00:00,BMFBOVESPA:EGIE3,37.130044 +47361,2022-08-26T10:00:00,BMFBOVESPA:EGIE3,37.029469 +47362,2022-08-29T10:00:00,BMFBOVESPA:EGIE3,36.892321 +47363,2022-08-30T10:00:00,BMFBOVESPA:EGIE3,36.782606 +47364,2022-08-31T10:00:00,BMFBOVESPA:EGIE3,37.029469 +47365,2022-09-01T10:00:00,BMFBOVESPA:EGIE3,37.340334 +47366,2022-09-02T10:00:00,BMFBOVESPA:EGIE3,37.102616 +47367,2022-09-05T10:00:00,BMFBOVESPA:EGIE3,37.203187 +47368,2022-09-06T10:00:00,BMFBOVESPA:EGIE3,36.965468 +47369,2022-09-08T10:00:00,BMFBOVESPA:EGIE3,36.892321 +47370,2022-09-09T10:00:00,BMFBOVESPA:EGIE3,36.901467 +47371,2022-09-12T10:00:00,BMFBOVESPA:EGIE3,37.038611 +47372,2022-09-13T10:00:00,BMFBOVESPA:EGIE3,36.160876 +47373,2022-09-14T10:00:00,BMFBOVESPA:EGIE3,36.288879 +47374,2022-09-15T10:00:00,BMFBOVESPA:EGIE3,35.923158 +47375,2022-09-16T10:00:00,BMFBOVESPA:EGIE3,36.115161 +47376,2022-09-19T10:00:00,BMFBOVESPA:EGIE3,36.526601 +47377,2022-09-20T10:00:00,BMFBOVESPA:EGIE3,36.471741 +47378,2022-09-21T10:00:00,BMFBOVESPA:EGIE3,36.517456 +47379,2022-09-22T10:00:00,BMFBOVESPA:EGIE3,36.956323 +47380,2022-09-23T10:00:00,BMFBOVESPA:EGIE3,37.212332 +47381,2022-09-26T10:00:00,BMFBOVESPA:EGIE3,36.298024 +47382,2022-09-27T10:00:00,BMFBOVESPA:EGIE3,35.722009 +47383,2022-09-28T10:00:00,BMFBOVESPA:EGIE3,35.237427 +47384,2022-09-29T10:00:00,BMFBOVESPA:EGIE3,35.00885 +47385,2022-09-30T10:00:00,BMFBOVESPA:EGIE3,35.209995 +47386,2022-10-03T10:00:00,BMFBOVESPA:EGIE3,37.111757 +47387,2022-10-04T10:00:00,BMFBOVESPA:EGIE3,36.544887 +47388,2022-10-05T10:00:00,BMFBOVESPA:EGIE3,36.032874 +47389,2022-10-06T10:00:00,BMFBOVESPA:EGIE3,35.392857 +47390,2022-10-07T10:00:00,BMFBOVESPA:EGIE3,35.228282 +47391,2022-10-10T10:00:00,BMFBOVESPA:EGIE3,35.676294 +47392,2022-10-11T10:00:00,BMFBOVESPA:EGIE3,35.712867 +47393,2022-10-13T10:00:00,BMFBOVESPA:EGIE3,34.999705 +47394,2022-10-14T10:00:00,BMFBOVESPA:EGIE3,35.081993 +47395,2022-10-17T10:00:00,BMFBOVESPA:EGIE3,35.374571 +47396,2022-10-18T10:00:00,BMFBOVESPA:EGIE3,35.383716 +47397,2022-10-19T10:00:00,BMFBOVESPA:EGIE3,35.383716 +47398,2022-10-20T10:00:00,BMFBOVESPA:EGIE3,35.374571 +47399,2022-10-21T10:00:00,BMFBOVESPA:EGIE3,36.10602 +47400,2022-10-24T10:00:00,BMFBOVESPA:EGIE3,36.069447 +47401,2022-10-25T10:00:00,BMFBOVESPA:EGIE3,35.420289 +47402,2022-10-26T10:00:00,BMFBOVESPA:EGIE3,34.880848 +47403,2022-10-27T10:00:00,BMFBOVESPA:EGIE3,35.822583 +47404,2022-10-28T10:00:00,BMFBOVESPA:EGIE3,35.904871 +47405,2022-10-31T10:00:00,BMFBOVESPA:EGIE3,36.773464 +47406,2022-11-01T10:00:00,BMFBOVESPA:EGIE3,36.727746 +47407,2022-11-03T10:00:00,BMFBOVESPA:EGIE3,36.663744 +47408,2022-11-04T10:00:00,BMFBOVESPA:EGIE3,37.340334 +47409,2022-11-07T10:00:00,BMFBOVESPA:EGIE3,36.819178 +47410,2022-11-08T10:00:00,BMFBOVESPA:EGIE3,36.61803 +47411,2022-11-09T10:00:00,BMFBOVESPA:EGIE3,36.947182 +47412,2022-11-10T10:00:00,BMFBOVESPA:EGIE3,36.124303 +47413,2022-11-11T10:00:00,BMFBOVESPA:EGIE3,37.788347 +47414,2022-11-14T10:00:00,BMFBOVESPA:EGIE3,37.687772 +47415,2022-11-16T10:00:00,BMFBOVESPA:EGIE3,36.252309 +47416,2022-11-17T10:00:00,BMFBOVESPA:EGIE3,36.115161 +47417,2022-11-18T10:00:00,BMFBOVESPA:EGIE3,36.252309 +47418,2022-11-21T10:00:00,BMFBOVESPA:EGIE3,36.736891 +47419,2022-11-22T10:00:00,BMFBOVESPA:EGIE3,36.894111 +47420,2022-11-23T10:00:00,BMFBOVESPA:EGIE3,36.430268 +47421,2022-11-24T10:00:00,BMFBOVESPA:EGIE3,37.023988 +47422,2022-11-25T10:00:00,BMFBOVESPA:EGIE3,36.356052 +47423,2022-11-28T10:00:00,BMFBOVESPA:EGIE3,36.39316 +47424,2022-11-29T10:00:00,BMFBOVESPA:EGIE3,36.448823 +47425,2022-11-30T10:00:00,BMFBOVESPA:EGIE3,36.643636 +47426,2022-12-01T10:00:00,BMFBOVESPA:EGIE3,37.302293 +47427,2022-12-02T10:00:00,BMFBOVESPA:EGIE3,37.126033 +47428,2022-12-05T10:00:00,BMFBOVESPA:EGIE3,36.606527 +47429,2022-12-06T10:00:00,BMFBOVESPA:EGIE3,36.921941 +47430,2022-12-07T10:00:00,BMFBOVESPA:EGIE3,37.07965 +47431,2022-12-08T10:00:00,BMFBOVESPA:EGIE3,36.356052 +47432,2022-12-09T10:00:00,BMFBOVESPA:EGIE3,35.539689 +47433,2022-12-12T10:00:00,BMFBOVESPA:EGIE3,35.437644 +47434,2022-12-13T10:00:00,BMFBOVESPA:EGIE3,34.58417 +47435,2022-12-14T10:00:00,BMFBOVESPA:EGIE3,34.417185 +47436,2022-12-15T10:00:00,BMFBOVESPA:EGIE3,34.194543 +47437,2022-12-16T10:00:00,BMFBOVESPA:EGIE3,34.305865 +47438,2022-12-19T10:00:00,BMFBOVESPA:EGIE3,34.398635 +47439,2022-12-20T10:00:00,BMFBOVESPA:EGIE3,35.112951 +47440,2022-12-21T10:00:00,BMFBOVESPA:EGIE3,34.955246 +47441,2022-12-22T10:00:00,BMFBOVESPA:EGIE3,35.372706 +47442,2022-12-23T10:00:00,BMFBOVESPA:EGIE3,35.56424 +47443,2022-12-26T10:00:00,BMFBOVESPA:EGIE3,35.25612 +47444,2022-12-27T10:00:00,BMFBOVESPA:EGIE3,35.069385 +47445,2022-12-28T10:00:00,BMFBOVESPA:EGIE3,35.321482 +47446,2022-12-29T10:00:00,BMFBOVESPA:EGIE3,35.368166 +47447,2023-01-02T10:00:00,BMFBOVESPA:EGIE3,34.845299 +47448,2023-01-03T10:00:00,BMFBOVESPA:EGIE3,34.527844 +47449,2023-01-04T10:00:00,BMFBOVESPA:EGIE3,34.546518 +47450,2023-01-05T10:00:00,BMFBOVESPA:EGIE3,34.322431 +47451,2023-01-06T10:00:00,BMFBOVESPA:EGIE3,34.425137 +47452,2023-01-09T10:00:00,BMFBOVESPA:EGIE3,35.274795 +47453,2023-01-10T10:00:00,BMFBOVESPA:EGIE3,35.340152 +47454,2023-01-11T10:00:00,BMFBOVESPA:EGIE3,36.292517 +47455,2023-01-12T10:00:00,BMFBOVESPA:EGIE3,36.236497 +47456,2023-01-13T10:00:00,BMFBOVESPA:EGIE3,35.330817 +47457,2023-01-16T10:00:00,BMFBOVESPA:EGIE3,35.638933 +47458,2023-01-17T10:00:00,BMFBOVESPA:EGIE3,36.199149 +47459,2023-01-18T10:00:00,BMFBOVESPA:EGIE3,36.451246 +47460,2023-01-19T10:00:00,BMFBOVESPA:EGIE3,36.133791 +47461,2023-01-20T10:00:00,BMFBOVESPA:EGIE3,35.629598 +47462,2023-01-23T10:00:00,BMFBOVESPA:EGIE3,35.517556 +47463,2023-01-24T10:00:00,BMFBOVESPA:EGIE3,36.236497 +47464,2023-01-25T10:00:00,BMFBOVESPA:EGIE3,36.32053 +47465,2023-01-26T10:00:00,BMFBOVESPA:EGIE3,36.161801 +47466,2023-01-27T10:00:00,BMFBOVESPA:EGIE3,36.273842 +47467,2023-01-30T10:00:00,BMFBOVESPA:EGIE3,36.245833 +47468,2023-01-31T10:00:00,BMFBOVESPA:EGIE3,36.740687 +47469,2023-02-01T10:00:00,BMFBOVESPA:EGIE3,36.301856 +47470,2023-02-02T10:00:00,BMFBOVESPA:EGIE3,35.872355 +47471,2023-02-03T10:00:00,BMFBOVESPA:EGIE3,35.424185 +47472,2023-02-06T10:00:00,BMFBOVESPA:EGIE3,35.657608 +47473,2023-02-07T10:00:00,BMFBOVESPA:EGIE3,34.882647 +47474,2023-02-08T10:00:00,BMFBOVESPA:EGIE3,35.53623 +47475,2023-02-09T10:00:00,BMFBOVESPA:EGIE3,34.948005 +47476,2023-02-10T10:00:00,BMFBOVESPA:EGIE3,35.508217 +47477,2023-02-13T10:00:00,BMFBOVESPA:EGIE3,36.049759 +47478,2023-02-14T10:00:00,BMFBOVESPA:EGIE3,35.573575 +47479,2023-02-15T10:00:00,BMFBOVESPA:EGIE3,36.199149 +47480,2023-02-16T10:00:00,BMFBOVESPA:EGIE3,36.460581 +47481,2023-02-17T10:00:00,BMFBOVESPA:EGIE3,36.778035 +47482,2023-02-22T13:00:00,BMFBOVESPA:EGIE3,36.544613 +47483,2023-02-23T10:00:00,BMFBOVESPA:EGIE3,36.441907 +47484,2023-02-24T10:00:00,BMFBOVESPA:EGIE3,36.423232 +47485,2023-02-27T10:00:00,BMFBOVESPA:EGIE3,36.507264 +47486,2023-02-28T10:00:00,BMFBOVESPA:EGIE3,36.67533 +47487,2023-03-01T10:00:00,BMFBOVESPA:EGIE3,36.684668 +47488,2023-03-02T10:00:00,BMFBOVESPA:EGIE3,36.778035 +47489,2023-03-03T10:00:00,BMFBOVESPA:EGIE3,36.656655 +47490,2023-03-06T10:00:00,BMFBOVESPA:EGIE3,36.9461 +47491,2023-03-07T10:00:00,BMFBOVESPA:EGIE3,37.767748 +47492,2023-03-08T10:00:00,BMFBOVESPA:EGIE3,37.721065 +47493,2023-03-09T10:00:00,BMFBOVESPA:EGIE3,38.561383 +47494,2023-03-10T10:00:00,BMFBOVESPA:EGIE3,38.215918 +47495,2023-03-13T10:00:00,BMFBOVESPA:EGIE3,38.468016 +47496,2023-03-14T10:00:00,BMFBOVESPA:EGIE3,38.832154 +47497,2023-03-15T10:00:00,BMFBOVESPA:EGIE3,39.280325 +47498,2023-03-16T10:00:00,BMFBOVESPA:EGIE3,38.197245 +47499,2023-03-17T10:00:00,BMFBOVESPA:EGIE3,37.347587 +47500,2023-03-20T10:00:00,BMFBOVESPA:EGIE3,37.300903 +47501,2023-03-21T10:00:00,BMFBOVESPA:EGIE3,37.048806 +47502,2023-03-22T10:00:00,BMFBOVESPA:EGIE3,36.955439 +47503,2023-03-23T10:00:00,BMFBOVESPA:EGIE3,36.7687 +47504,2023-03-24T10:00:00,BMFBOVESPA:EGIE3,37.160848 +47505,2023-03-27T10:00:00,BMFBOVESPA:EGIE3,37.151513 +47506,2023-03-28T10:00:00,BMFBOVESPA:EGIE3,37.170187 +47507,2023-03-29T10:00:00,BMFBOVESPA:EGIE3,37.25422 +47508,2023-03-30T10:00:00,BMFBOVESPA:EGIE3,37.674377 +47509,2023-03-31T10:00:00,BMFBOVESPA:EGIE3,37.506312 +47510,2023-04-03T10:00:00,BMFBOVESPA:EGIE3,37.030133 +47511,2023-04-04T10:00:00,BMFBOVESPA:EGIE3,37.562336 +47512,2023-04-05T10:00:00,BMFBOVESPA:EGIE3,37.328913 +47513,2023-04-06T10:00:00,BMFBOVESPA:EGIE3,37.487642 +47514,2023-04-10T10:00:00,BMFBOVESPA:EGIE3,37.198197 +47515,2023-04-11T10:00:00,BMFBOVESPA:EGIE3,37.198197 +47516,2023-04-12T10:00:00,BMFBOVESPA:EGIE3,37.655706 +47517,2023-04-13T10:00:00,BMFBOVESPA:EGIE3,38.010506 +47518,2023-04-14T10:00:00,BMFBOVESPA:EGIE3,38.318625 +47519,2023-04-17T10:00:00,BMFBOVESPA:EGIE3,38.458677 +47520,2023-04-18T10:00:00,BMFBOVESPA:EGIE3,38.29995 +47521,2023-04-19T10:00:00,BMFBOVESPA:EGIE3,38.001171 +47522,2023-04-20T10:00:00,BMFBOVESPA:EGIE3,38.729448 +47523,2023-04-24T10:00:00,BMFBOVESPA:EGIE3,38.440002 +47524,2023-04-25T10:00:00,BMFBOVESPA:EGIE3,38.393319 +47525,2023-04-26T10:00:00,BMFBOVESPA:EGIE3,37.973157 +47526,2023-04-27T10:00:00,BMFBOVESPA:EGIE3,38.159896 +47527,2023-04-28T10:00:00,BMFBOVESPA:EGIE3,38.496025 +47528,2023-05-02T10:00:00,BMFBOVESPA:EGIE3,38.355974 +47529,2023-05-03T10:00:00,BMFBOVESPA:EGIE3,38.953534 +47530,2023-05-04T10:00:00,BMFBOVESPA:EGIE3,39.784518 +47531,2023-05-05T10:00:00,BMFBOVESPA:EGIE3,40.428762 +47532,2023-05-08T10:00:00,BMFBOVESPA:EGIE3,40.559479 +47533,2023-05-09T10:00:00,BMFBOVESPA:EGIE3,41.380696 +47534,2023-05-10T10:00:00,BMFBOVESPA:EGIE3,41.575429 +47535,2023-05-11T10:00:00,BMFBOVESPA:EGIE3,41.867527 +47536,2023-05-12T10:00:00,BMFBOVESPA:EGIE3,42.510145 +47537,2023-05-15T10:00:00,BMFBOVESPA:EGIE3,42.78277 +47538,2023-05-16T10:00:00,BMFBOVESPA:EGIE3,42.071996 +47539,2023-05-17T10:00:00,BMFBOVESPA:EGIE3,41.351487 +47540,2023-05-18T10:00:00,BMFBOVESPA:EGIE3,41.205436 +47541,2023-05-19T10:00:00,BMFBOVESPA:EGIE3,41.497534 +47542,2023-05-22T10:00:00,BMFBOVESPA:EGIE3,41.370961 +47543,2023-05-23T10:00:00,BMFBOVESPA:EGIE3,41.098332 +47544,2023-05-24T10:00:00,BMFBOVESPA:EGIE3,41.156753 +47545,2023-05-25T10:00:00,BMFBOVESPA:EGIE3,41.400169 +47546,2023-05-26T10:00:00,BMFBOVESPA:EGIE3,41.507273 +47547,2023-05-29T10:00:00,BMFBOVESPA:EGIE3,41.887001 +47548,2023-05-30T10:00:00,BMFBOVESPA:EGIE3,41.614377 +47549,2023-05-31T10:00:00,BMFBOVESPA:EGIE3,40.923073 +47550,2023-06-01T10:00:00,BMFBOVESPA:EGIE3,41.195701 +47551,2023-06-02T10:00:00,BMFBOVESPA:EGIE3,41.789632 +47552,2023-06-05T10:00:00,BMFBOVESPA:EGIE3,41.731215 +47553,2023-06-06T10:00:00,BMFBOVESPA:EGIE3,42.432254 +47554,2023-06-07T10:00:00,BMFBOVESPA:EGIE3,42.149891 +47555,2023-06-09T10:00:00,BMFBOVESPA:EGIE3,42.763296 +47556,2023-06-12T10:00:00,BMFBOVESPA:EGIE3,42.987242 +47557,2023-06-13T10:00:00,BMFBOVESPA:EGIE3,42.831456 +47558,2023-06-14T10:00:00,BMFBOVESPA:EGIE3,43.600647 +47559,2023-06-15T10:00:00,BMFBOVESPA:EGIE3,43.629859 +47560,2023-06-16T10:00:00,BMFBOVESPA:EGIE3,44.009588 +47561,2023-06-19T10:00:00,BMFBOVESPA:EGIE3,43.853802 +47562,2023-06-20T10:00:00,BMFBOVESPA:EGIE3,44.077743 +47563,2023-06-21T10:00:00,BMFBOVESPA:EGIE3,44.116691 +47564,2023-06-22T10:00:00,BMFBOVESPA:EGIE3,43.931693 +47565,2023-06-23T10:00:00,BMFBOVESPA:EGIE3,44.739835 +47566,2023-06-26T10:00:00,BMFBOVESPA:EGIE3,43.766172 +47567,2023-06-27T10:00:00,BMFBOVESPA:EGIE3,43.698016 +47568,2023-06-28T10:00:00,BMFBOVESPA:EGIE3,43.639595 +47569,2023-06-29T10:00:00,BMFBOVESPA:EGIE3,43.853802 +47570,2023-06-30T10:00:00,BMFBOVESPA:EGIE3,44.486681 +47571,2023-07-03T10:00:00,BMFBOVESPA:EGIE3,44.106952 +47572,2023-07-04T10:00:00,BMFBOVESPA:EGIE3,43.960906 +47573,2023-07-05T10:00:00,BMFBOVESPA:EGIE3,43.814854 +47574,2023-07-06T10:00:00,BMFBOVESPA:EGIE3,43.464334 +47575,2023-07-07T10:00:00,BMFBOVESPA:EGIE3,43.522756 +47576,2023-07-10T10:00:00,BMFBOVESPA:EGIE3,43.425387 +47577,2023-07-11T10:00:00,BMFBOVESPA:EGIE3,43.113816 +47578,2023-07-12T10:00:00,BMFBOVESPA:EGIE3,43.328023 +47579,2023-07-13T10:00:00,BMFBOVESPA:EGIE3,43.883011 +47580,2023-07-14T10:00:00,BMFBOVESPA:EGIE3,43.581173 +47581,2023-07-17T10:00:00,BMFBOVESPA:EGIE3,43.551965 +47582,2023-07-18T10:00:00,BMFBOVESPA:EGIE3,43.483809 +47583,2023-07-19T10:00:00,BMFBOVESPA:EGIE3,43.376705 +47584,2023-07-20T10:00:00,BMFBOVESPA:EGIE3,43.347496 +47585,2023-07-21T10:00:00,BMFBOVESPA:EGIE3,43.71749 +47586,2023-07-24T10:00:00,BMFBOVESPA:EGIE3,44.243265 +47587,2023-07-25T10:00:00,BMFBOVESPA:EGIE3,43.425387 +47588,2023-07-26T10:00:00,BMFBOVESPA:EGIE3,43.474074 +47589,2023-07-27T10:00:00,BMFBOVESPA:EGIE3,43.123554 +47590,2023-07-28T10:00:00,BMFBOVESPA:EGIE3,43.308549 +47591,2023-07-31T10:00:00,BMFBOVESPA:EGIE3,42.880138 +47592,2023-08-01T10:00:00,BMFBOVESPA:EGIE3,43.143027 +47593,2023-08-02T10:00:00,BMFBOVESPA:EGIE3,43.172236 +47594,2023-08-03T10:00:00,BMFBOVESPA:EGIE3,42.578302 +47595,2023-08-04T10:00:00,BMFBOVESPA:EGIE3,42.315412 +47596,2023-08-07T10:00:00,BMFBOVESPA:EGIE3,42.110943 +47597,2023-08-08T10:00:00,BMFBOVESPA:EGIE3,42.120678 +47598,2023-08-09T10:00:00,BMFBOVESPA:EGIE3,40.260981 +47599,2023-08-10T10:00:00,BMFBOVESPA:EGIE3,40.35835 +47600,2023-08-11T10:00:00,BMFBOVESPA:EGIE3,40.679657 +47601,2023-08-14T10:00:00,BMFBOVESPA:EGIE3,40.825708 +47602,2023-08-15T10:00:00,BMFBOVESPA:EGIE3,40.864655 +47603,2023-08-16T10:00:00,BMFBOVESPA:EGIE3,40.747812 +47604,2023-08-17T10:00:00,BMFBOVESPA:EGIE3,40.475189 +47605,2023-08-18T10:00:00,BMFBOVESPA:EGIE3,40.69913 +47606,2023-08-21T10:00:00,BMFBOVESPA:EGIE3,40.7965 +47607,2023-08-22T10:00:00,BMFBOVESPA:EGIE3,41.085619 +47608,2023-08-23T10:00:00,BMFBOVESPA:EGIE3,41.304743 +47609,2023-08-24T10:00:00,BMFBOVESPA:EGIE3,41.583626 +47610,2023-08-25T10:00:00,BMFBOVESPA:EGIE3,41.902351 +47611,2023-08-28T10:00:00,BMFBOVESPA:EGIE3,41.952151 +47612,2023-08-29T10:00:00,BMFBOVESPA:EGIE3,42.350558 +47613,2023-08-30T10:00:00,BMFBOVESPA:EGIE3,42.181233 +47614,2023-08-31T10:00:00,BMFBOVESPA:EGIE3,41.952151 +47615,2023-09-01T10:00:00,BMFBOVESPA:EGIE3,41.962113 +47616,2023-09-04T10:00:00,BMFBOVESPA:EGIE3,42.111513 +47617,2023-09-05T10:00:00,BMFBOVESPA:EGIE3,41.83263 +47618,2023-09-06T10:00:00,BMFBOVESPA:EGIE3,41.085619 +47619,2023-09-08T10:00:00,BMFBOVESPA:EGIE3,41.195181 +47620,2023-09-11T10:00:00,BMFBOVESPA:EGIE3,41.762909 +47621,2023-09-12T10:00:00,BMFBOVESPA:EGIE3,42.031834 +47622,2023-09-13T10:00:00,BMFBOVESPA:EGIE3,42.071676 +47623,2023-09-14T10:00:00,BMFBOVESPA:EGIE3,42.250954 +47624,2023-09-15T10:00:00,BMFBOVESPA:EGIE3,42.679241 +47625,2023-09-18T10:00:00,BMFBOVESPA:EGIE3,42.330637 +47626,2023-09-19T10:00:00,BMFBOVESPA:EGIE3,42.380437 +47627,2023-09-20T10:00:00,BMFBOVESPA:EGIE3,43.237011 +47628,2023-09-21T10:00:00,BMFBOVESPA:EGIE3,42.788803 +47629,2023-09-22T10:00:00,BMFBOVESPA:EGIE3,42.719082 +47630,2023-09-25T10:00:00,BMFBOVESPA:EGIE3,42.410321 +47631,2023-09-26T10:00:00,BMFBOVESPA:EGIE3,41.713109 +47632,2023-09-27T10:00:00,BMFBOVESPA:EGIE3,40.886415 +47633,2023-09-28T10:00:00,BMFBOVESPA:EGIE3,41.22506 +47634,2023-09-29T10:00:00,BMFBOVESPA:EGIE3,41.264901 +47635,2023-10-02T10:00:00,BMFBOVESPA:EGIE3,40.866494 +47636,2023-10-03T10:00:00,BMFBOVESPA:EGIE3,40.478049 +47637,2023-10-04T10:00:00,BMFBOVESPA:EGIE3,40.796773 +47638,2023-10-05T10:00:00,BMFBOVESPA:EGIE3,40.567691 +47639,2023-10-06T10:00:00,BMFBOVESPA:EGIE3,40.49797 +47640,2023-10-09T10:00:00,BMFBOVESPA:EGIE3,40.916298 +47641,2023-10-10T10:00:00,BMFBOVESPA:EGIE3,41.414306 +47642,2023-10-11T10:00:00,BMFBOVESPA:EGIE3,41.364502 +47643,2023-10-13T10:00:00,BMFBOVESPA:EGIE3,40.667294 +47644,2023-10-16T10:00:00,BMFBOVESPA:EGIE3,40.986019 +47645,2023-10-17T10:00:00,BMFBOVESPA:EGIE3,40.557732 +47646,2023-10-18T10:00:00,BMFBOVESPA:EGIE3,39.980041 +47647,2023-10-19T10:00:00,BMFBOVESPA:EGIE3,40.44817 +47648,2023-10-20T10:00:00,BMFBOVESPA:EGIE3,40.458128 +47649,2023-10-23T10:00:00,BMFBOVESPA:EGIE3,40.647373 +47650,2023-10-24T10:00:00,BMFBOVESPA:EGIE3,40.388407 +47651,2023-10-25T10:00:00,BMFBOVESPA:EGIE3,40.069683 +47652,2023-10-26T10:00:00,BMFBOVESPA:EGIE3,40.219087 +47653,2023-10-27T10:00:00,BMFBOVESPA:EGIE3,39.800758 +47654,2023-10-30T10:00:00,BMFBOVESPA:EGIE3,39.18323 +47655,2023-10-31T10:00:00,BMFBOVESPA:EGIE3,39.143389 +47656,2023-11-01T10:00:00,BMFBOVESPA:EGIE3,40.029842 +47657,2023-11-03T10:00:00,BMFBOVESPA:EGIE3,40.707132 +47658,2023-11-06T10:00:00,BMFBOVESPA:EGIE3,40.717094 +47659,2023-11-07T10:00:00,BMFBOVESPA:EGIE3,40.557732 +47660,2023-11-08T10:00:00,BMFBOVESPA:EGIE3,41.294781 +47661,2023-11-09T10:00:00,BMFBOVESPA:EGIE3,40.846573 +47662,2023-11-10T10:00:00,BMFBOVESPA:EGIE3,41.623468 +47663,2023-11-13T10:00:00,BMFBOVESPA:EGIE3,41.653347 +47664,2023-11-14T10:00:00,BMFBOVESPA:EGIE3,42.549762 +47665,2023-11-16T10:00:00,BMFBOVESPA:EGIE3,43.266891 +47666,2023-11-17T10:00:00,BMFBOVESPA:EGIE3,42.888407 +47667,2023-11-20T10:00:00,BMFBOVESPA:EGIE3,43.047769 +47668,2023-11-21T10:00:00,BMFBOVESPA:EGIE3,43.227053 +47669,2023-11-22T10:00:00,BMFBOVESPA:EGIE3,43.854539 +47670,2023-11-23T10:00:00,BMFBOVESPA:EGIE3,44.282826 +47671,2023-11-24T10:00:00,BMFBOVESPA:EGIE3,43.904343 +47672,2023-11-27T10:00:00,BMFBOVESPA:EGIE3,43.495973 +47673,2023-11-28T10:00:00,BMFBOVESPA:EGIE3,43.207132 +47674,2023-11-29T10:00:00,BMFBOVESPA:EGIE3,43.087607 +47675,2023-11-30T10:00:00,BMFBOVESPA:EGIE3,43.326652 +47676,2023-12-01T10:00:00,BMFBOVESPA:EGIE3,43.486015 +47677,2023-12-04T10:00:00,BMFBOVESPA:EGIE3,44.053743 +47678,2023-12-05T10:00:00,BMFBOVESPA:EGIE3,44.262906 +47679,2023-12-06T10:00:00,BMFBOVESPA:EGIE3,44.392389 +47680,2023-12-07T10:00:00,BMFBOVESPA:EGIE3,43.19717 +47681,2023-12-08T10:00:00,BMFBOVESPA:EGIE3,43.575656 +47682,2023-12-11T10:00:00,BMFBOVESPA:EGIE3,43.525856 +47683,2023-12-12T10:00:00,BMFBOVESPA:EGIE3,43.665298 +47684,2023-12-13T10:00:00,BMFBOVESPA:EGIE3,44.153347 +47685,2023-12-14T10:00:00,BMFBOVESPA:EGIE3,44.521871 +47686,2023-12-15T10:00:00,BMFBOVESPA:EGIE3,44.731034 +47687,2023-12-18T10:00:00,BMFBOVESPA:EGIE3,43.934223 +47688,2023-12-19T10:00:00,BMFBOVESPA:EGIE3,43.92425951 +47689,2023-12-20T10:00:00,BMFBOVESPA:EGIE3,43.984022 +47690,2023-12-21T10:00:00,BMFBOVESPA:EGIE3,44.422267 +47691,2023-12-22T10:00:00,BMFBOVESPA:EGIE3,44.57 +47692,2023-12-26T10:00:00,BMFBOVESPA:EGIE3,44.790001 +47693,2023-12-27T10:00:00,BMFBOVESPA:EGIE3,45.240002 +47694,2023-12-28T10:00:00,BMFBOVESPA:EGIE3,45.330002 +47695,2024-01-02T10:00:00,BMFBOVESPA:EGIE3,44.52 +47696,2024-01-03T10:00:00,BMFBOVESPA:EGIE3,44.5 +47697,2024-01-04T10:00:00,BMFBOVESPA:EGIE3,44.369999 +47698,2024-01-05T10:00:00,BMFBOVESPA:EGIE3,44.299999 +47699,2024-01-08T10:00:00,BMFBOVESPA:EGIE3,43.98 +47700,2024-01-09T10:00:00,BMFBOVESPA:EGIE3,44.41 +47701,2024-01-10T10:00:00,BMFBOVESPA:EGIE3,44.32 +47702,2024-01-11T10:00:00,BMFBOVESPA:EGIE3,43.709999 +47703,2024-01-12T10:00:00,BMFBOVESPA:EGIE3,43.110001 +47704,2024-01-15T10:00:00,BMFBOVESPA:EGIE3,43.34 +47705,2024-01-16T10:00:00,BMFBOVESPA:EGIE3,42.34 +47706,2024-01-17T10:00:00,BMFBOVESPA:EGIE3,41.880001 +47707,2024-01-18T10:00:00,BMFBOVESPA:EGIE3,41.099998 +47708,2024-01-19T10:00:00,BMFBOVESPA:EGIE3,40.810001 +47709,2024-01-22T10:00:00,BMFBOVESPA:EGIE3,40.490002 +47710,2024-01-23T10:00:00,BMFBOVESPA:EGIE3,41.150002 +47711,2024-01-24T10:00:00,BMFBOVESPA:EGIE3,41.34 +47712,2024-01-25T10:00:00,BMFBOVESPA:EGIE3,41.23 +47713,2024-01-26T10:00:00,BMFBOVESPA:EGIE3,41.040001 +47714,2003-11-14T09:00:00,BMFBOVESPA:WEGE3,0.53993974 +47715,2003-11-17T09:00:00,BMFBOVESPA:WEGE3,0.53402259 +47716,2003-11-18T09:00:00,BMFBOVESPA:WEGE3,0.53402259 +47717,2003-11-19T09:00:00,BMFBOVESPA:WEGE3,0.53402259 +47718,2003-11-20T09:00:00,BMFBOVESPA:WEGE3,0.52514687 +47719,2003-11-21T09:00:00,BMFBOVESPA:WEGE3,0.51479186 +47720,2003-11-24T09:00:00,BMFBOVESPA:WEGE3,0.51775043 +47721,2003-11-25T09:00:00,BMFBOVESPA:WEGE3,0.52070901 +47722,2003-11-26T09:00:00,BMFBOVESPA:WEGE3,0.52070901 +47723,2003-11-27T09:00:00,BMFBOVESPA:WEGE3,0.52070901 +47724,2003-11-28T09:00:00,BMFBOVESPA:WEGE3,0.51627115 +47725,2003-12-01T09:00:00,BMFBOVESPA:WEGE3,0.5325433 +47726,2003-12-02T09:00:00,BMFBOVESPA:WEGE3,0.53402259 +47727,2003-12-03T09:00:00,BMFBOVESPA:WEGE3,0.53993974 +47728,2003-12-04T09:00:00,BMFBOVESPA:WEGE3,0.52958473 +47729,2003-12-05T09:00:00,BMFBOVESPA:WEGE3,0.52958473 +47730,2003-12-08T09:00:00,BMFBOVESPA:WEGE3,0.52958473 +47731,2003-12-09T09:00:00,BMFBOVESPA:WEGE3,0.52958473 +47732,2003-12-10T09:00:00,BMFBOVESPA:WEGE3,0.52958473 +47733,2003-12-11T09:00:00,BMFBOVESPA:WEGE3,0.53402259 +47734,2003-12-12T09:00:00,BMFBOVESPA:WEGE3,0.53550188 +47735,2003-12-15T09:00:00,BMFBOVESPA:WEGE3,0.52958473 +47736,2003-12-16T09:00:00,BMFBOVESPA:WEGE3,0.52514687 +47737,2003-12-17T09:00:00,BMFBOVESPA:WEGE3,0.53550188 +47738,2003-12-18T09:00:00,BMFBOVESPA:WEGE3,0.53846045 +47739,2003-12-19T09:00:00,BMFBOVESPA:WEGE3,0.53846045 +47740,2003-12-22T09:00:00,BMFBOVESPA:WEGE3,0.52958473 +47741,2003-12-23T09:00:00,BMFBOVESPA:WEGE3,0.53550188 +47742,2003-12-26T09:00:00,BMFBOVESPA:WEGE3,0.53550188 +47743,2003-12-29T09:00:00,BMFBOVESPA:WEGE3,0.55769118 +47744,2003-12-30T09:00:00,BMFBOVESPA:WEGE3,0.53550188 +47745,2004-01-02T09:00:00,BMFBOVESPA:WEGE3,0.52514687 +47746,2004-01-05T09:00:00,BMFBOVESPA:WEGE3,0.55177403 +47747,2004-01-06T09:00:00,BMFBOVESPA:WEGE3,0.57396334 +47748,2004-01-07T09:00:00,BMFBOVESPA:WEGE3,0.61390409 +47749,2004-01-08T09:00:00,BMFBOVESPA:WEGE3,0.6242591 +47750,2004-01-09T09:00:00,BMFBOVESPA:WEGE3,0.64792769 +47751,2004-01-12T09:00:00,BMFBOVESPA:WEGE3,0.6464484 +47752,2004-01-13T09:00:00,BMFBOVESPA:WEGE3,0.63313482 +47753,2004-01-14T09:00:00,BMFBOVESPA:WEGE3,0.6242591 +47754,2004-01-15T09:00:00,BMFBOVESPA:WEGE3,0.61390409 +47755,2004-01-16T09:00:00,BMFBOVESPA:WEGE3,0.6242591 +47756,2004-01-19T09:00:00,BMFBOVESPA:WEGE3,0.64792769 +47757,2004-01-20T09:00:00,BMFBOVESPA:WEGE3,0.64792769 +47758,2004-01-21T09:00:00,BMFBOVESPA:WEGE3,0.64201054 +47759,2004-01-22T09:00:00,BMFBOVESPA:WEGE3,0.63017624 +47760,2004-01-23T09:00:00,BMFBOVESPA:WEGE3,0.6464484 +47761,2004-01-26T09:00:00,BMFBOVESPA:WEGE3,0.64792769 +47762,2004-01-27T09:00:00,BMFBOVESPA:WEGE3,0.63609339 +47763,2004-01-28T09:00:00,BMFBOVESPA:WEGE3,0.61538337 +47764,2004-01-29T09:00:00,BMFBOVESPA:WEGE3,0.59171478 +47765,2004-01-30T09:00:00,BMFBOVESPA:WEGE3,0.59171478 +47766,2004-02-02T09:00:00,BMFBOVESPA:WEGE3,0.58579763 +47767,2004-02-03T09:00:00,BMFBOVESPA:WEGE3,0.59319407 +47768,2004-02-04T09:00:00,BMFBOVESPA:WEGE3,0.59319407 +47769,2004-02-05T09:00:00,BMFBOVESPA:WEGE3,0.60206979 +47770,2004-02-06T09:00:00,BMFBOVESPA:WEGE3,0.59319407 +47771,2004-02-09T09:00:00,BMFBOVESPA:WEGE3,0.59171478 +47772,2004-02-10T09:00:00,BMFBOVESPA:WEGE3,0.58579763 +47773,2004-02-11T09:00:00,BMFBOVESPA:WEGE3,0.60354908 +47774,2004-02-12T09:00:00,BMFBOVESPA:WEGE3,0.61390409 +47775,2004-02-13T09:00:00,BMFBOVESPA:WEGE3,0.60354908 +47776,2004-11-03T09:00:00,BMFBOVESPA:WEGE3,0.86390358 +47777,2004-11-04T09:00:00,BMFBOVESPA:WEGE3,0.84023499 +47778,2004-11-05T09:00:00,BMFBOVESPA:WEGE3,0.84023499 +47779,2004-11-08T09:00:00,BMFBOVESPA:WEGE3,0.84171428 +47780,2004-11-09T09:00:00,BMFBOVESPA:WEGE3,0.84319357 +47781,2004-11-10T09:00:00,BMFBOVESPA:WEGE3,0.84763143 +47782,2004-11-11T09:00:00,BMFBOVESPA:WEGE3,0.84911071 +47783,2004-11-12T09:00:00,BMFBOVESPA:WEGE3,0.84467285 +47784,2004-11-16T09:00:00,BMFBOVESPA:WEGE3,0.84171428 +47785,2004-11-17T09:00:00,BMFBOVESPA:WEGE3,0.83727642 +47786,2004-11-18T09:00:00,BMFBOVESPA:WEGE3,0.83431784 +47787,2004-11-19T09:00:00,BMFBOVESPA:WEGE3,0.83727642 +47788,2004-11-22T09:00:00,BMFBOVESPA:WEGE3,0.83431784 +47789,2004-11-23T09:00:00,BMFBOVESPA:WEGE3,0.8165664 +47790,2004-11-24T09:00:00,BMFBOVESPA:WEGE3,0.82396283 +47791,2004-11-25T09:00:00,BMFBOVESPA:WEGE3,0.8284007 +47792,2004-11-26T09:00:00,BMFBOVESPA:WEGE3,0.82100426 +47793,2004-11-29T09:00:00,BMFBOVESPA:WEGE3,0.82987998 +47794,2004-11-30T09:00:00,BMFBOVESPA:WEGE3,0.81804569 +47795,2004-12-01T09:00:00,BMFBOVESPA:WEGE3,0.8284007 +47796,2004-12-02T09:00:00,BMFBOVESPA:WEGE3,0.82692141 +47797,2004-12-03T09:00:00,BMFBOVESPA:WEGE3,0.82396283 +47798,2004-12-06T09:00:00,BMFBOVESPA:WEGE3,0.82248355 +47799,2004-12-07T09:00:00,BMFBOVESPA:WEGE3,0.81360783 +47800,2004-12-08T09:00:00,BMFBOVESPA:WEGE3,0.80769068 +47801,2004-12-09T09:00:00,BMFBOVESPA:WEGE3,0.79585638 +47802,2004-12-10T09:00:00,BMFBOVESPA:WEGE3,0.81952497 +47803,2004-12-13T09:00:00,BMFBOVESPA:WEGE3,0.81804569 +47804,2004-12-14T09:00:00,BMFBOVESPA:WEGE3,0.81952497 +47805,2004-12-15T09:00:00,BMFBOVESPA:WEGE3,0.82396283 +47806,2004-12-16T09:00:00,BMFBOVESPA:WEGE3,0.82396283 +47807,2004-12-17T09:00:00,BMFBOVESPA:WEGE3,0.81360783 +47808,2004-12-20T09:00:00,BMFBOVESPA:WEGE3,0.81508711 +47809,2004-12-21T09:00:00,BMFBOVESPA:WEGE3,0.81508711 +47810,2004-12-22T09:00:00,BMFBOVESPA:WEGE3,0.80916997 +47811,2004-12-23T09:00:00,BMFBOVESPA:WEGE3,0.81212854 +47812,2004-12-27T09:00:00,BMFBOVESPA:WEGE3,0.8165664 +47813,2004-12-28T09:00:00,BMFBOVESPA:WEGE3,0.81360783 +47814,2004-12-29T09:00:00,BMFBOVESPA:WEGE3,0.81508711 +47815,2004-12-30T09:00:00,BMFBOVESPA:WEGE3,0.83135927 +47816,2005-01-03T09:00:00,BMFBOVESPA:WEGE3,0.83283856 +47817,2005-01-04T09:00:00,BMFBOVESPA:WEGE3,0.8387557 +47818,2005-01-05T09:00:00,BMFBOVESPA:WEGE3,0.84467285 +47819,2005-01-06T09:00:00,BMFBOVESPA:WEGE3,0.85059 +47820,2005-01-07T09:00:00,BMFBOVESPA:WEGE3,0.85946572 +47821,2005-01-10T09:00:00,BMFBOVESPA:WEGE3,0.85354857 +47822,2005-01-11T09:00:00,BMFBOVESPA:WEGE3,0.85650715 +47823,2005-01-12T09:00:00,BMFBOVESPA:WEGE3,0.8624243 +47824,2005-01-13T09:00:00,BMFBOVESPA:WEGE3,0.8964479 +47825,2005-01-14T09:00:00,BMFBOVESPA:WEGE3,0.89201003 +47826,2005-01-17T09:00:00,BMFBOVESPA:WEGE3,0.87869645 +47827,2005-01-18T09:00:00,BMFBOVESPA:WEGE3,0.86834144 +47828,2005-01-19T09:00:00,BMFBOVESPA:WEGE3,0.8846136 +47829,2005-01-20T09:00:00,BMFBOVESPA:WEGE3,0.86982073 +47830,2005-01-21T09:00:00,BMFBOVESPA:WEGE3,0.87869645 +47831,2005-01-24T09:00:00,BMFBOVESPA:WEGE3,0.8727793 +47832,2005-01-26T09:00:00,BMFBOVESPA:WEGE3,0.8846136 +47833,2005-01-27T09:00:00,BMFBOVESPA:WEGE3,0.87869645 +47834,2005-01-28T09:00:00,BMFBOVESPA:WEGE3,0.8846136 +47835,2005-01-31T09:00:00,BMFBOVESPA:WEGE3,0.88905146 +47836,2005-02-01T09:00:00,BMFBOVESPA:WEGE3,0.87573788 +47837,2005-02-02T09:00:00,BMFBOVESPA:WEGE3,0.88609289 +47838,2005-02-03T09:00:00,BMFBOVESPA:WEGE3,0.8727793 +47839,2005-02-04T09:00:00,BMFBOVESPA:WEGE3,0.87869645 +47840,2005-02-09T09:00:00,BMFBOVESPA:WEGE3,0.88905146 +47841,2005-02-10T09:00:00,BMFBOVESPA:WEGE3,0.89053075 +47842,2005-02-11T09:00:00,BMFBOVESPA:WEGE3,0.90088576 +47843,2005-02-14T09:00:00,BMFBOVESPA:WEGE3,0.90976148 +47844,2005-02-15T09:00:00,BMFBOVESPA:WEGE3,0.93343007 +47845,2005-02-16T09:00:00,BMFBOVESPA:WEGE3,0.95709866 +47846,2005-02-17T09:00:00,BMFBOVESPA:WEGE3,0.94822294 +47847,2005-02-18T09:00:00,BMFBOVESPA:WEGE3,0.92011649 +47848,2005-10-17T09:00:00,BMFBOVESPA:WEGE3,0.90384433 +47849,2005-10-18T09:00:00,BMFBOVESPA:WEGE3,0.8727793 +47850,2005-10-19T09:00:00,BMFBOVESPA:WEGE3,0.88313431 +47851,2005-10-20T09:00:00,BMFBOVESPA:WEGE3,0.8387557 +47852,2005-10-21T09:00:00,BMFBOVESPA:WEGE3,0.87869645 +47853,2005-10-24T09:00:00,BMFBOVESPA:WEGE3,0.92159577 +47854,2005-10-25T09:00:00,BMFBOVESPA:WEGE3,0.8964479 +47855,2005-10-26T09:00:00,BMFBOVESPA:WEGE3,0.8964479 +47856,2005-10-27T09:00:00,BMFBOVESPA:WEGE3,0.8846136 +47857,2005-10-28T09:00:00,BMFBOVESPA:WEGE3,0.89053075 +47858,2005-10-31T09:00:00,BMFBOVESPA:WEGE3,0.89053075 +47859,2005-11-01T09:00:00,BMFBOVESPA:WEGE3,0.90384433 +47860,2005-11-03T09:00:00,BMFBOVESPA:WEGE3,0.89940647 +47861,2005-11-04T09:00:00,BMFBOVESPA:WEGE3,0.8964479 +47862,2005-11-07T09:00:00,BMFBOVESPA:WEGE3,0.8964479 +47863,2005-11-08T09:00:00,BMFBOVESPA:WEGE3,0.8964479 +47864,2005-11-09T09:00:00,BMFBOVESPA:WEGE3,0.90384433 +47865,2005-11-10T09:00:00,BMFBOVESPA:WEGE3,0.90384433 +47866,2005-11-11T09:00:00,BMFBOVESPA:WEGE3,0.9068029 +47867,2005-11-14T09:00:00,BMFBOVESPA:WEGE3,0.90976148 +47868,2005-11-16T09:00:00,BMFBOVESPA:WEGE3,0.8964479 +47869,2005-11-17T09:00:00,BMFBOVESPA:WEGE3,0.90384433 +47870,2005-11-18T09:00:00,BMFBOVESPA:WEGE3,0.8964479 +47871,2005-11-21T09:00:00,BMFBOVESPA:WEGE3,0.8964479 +47872,2005-11-22T09:00:00,BMFBOVESPA:WEGE3,0.90384433 +47873,2005-11-23T09:00:00,BMFBOVESPA:WEGE3,0.92011649 +47874,2005-11-24T09:00:00,BMFBOVESPA:WEGE3,0.91715791 +47875,2005-11-25T09:00:00,BMFBOVESPA:WEGE3,0.89792718 +47876,2005-11-28T09:00:00,BMFBOVESPA:WEGE3,0.8964479 +47877,2005-11-29T09:00:00,BMFBOVESPA:WEGE3,0.8964479 +47878,2005-11-30T09:00:00,BMFBOVESPA:WEGE3,0.91567863 +47879,2005-12-01T09:00:00,BMFBOVESPA:WEGE3,0.92751292 +47880,2005-12-02T09:00:00,BMFBOVESPA:WEGE3,0.94526437 +47881,2005-12-05T09:00:00,BMFBOVESPA:WEGE3,0.95118151 +47882,2005-12-06T09:00:00,BMFBOVESPA:WEGE3,0.95118151 +47883,2005-12-07T09:00:00,BMFBOVESPA:WEGE3,0.94526437 +47884,2005-12-08T09:00:00,BMFBOVESPA:WEGE3,0.94230579 +47885,2005-12-09T09:00:00,BMFBOVESPA:WEGE3,0.93195078 +47886,2005-12-12T09:00:00,BMFBOVESPA:WEGE3,0.90976148 +47887,2005-12-13T09:00:00,BMFBOVESPA:WEGE3,0.91715791 +47888,2005-12-14T09:00:00,BMFBOVESPA:WEGE3,0.92751292 +47889,2005-12-15T09:00:00,BMFBOVESPA:WEGE3,0.92455435 +47890,2005-12-16T09:00:00,BMFBOVESPA:WEGE3,0.90828219 +47891,2005-12-19T09:00:00,BMFBOVESPA:WEGE3,0.89940647 +47892,2005-12-20T09:00:00,BMFBOVESPA:WEGE3,0.90532362 +47893,2005-12-21T09:00:00,BMFBOVESPA:WEGE3,0.91124077 +47894,2005-12-22T09:00:00,BMFBOVESPA:WEGE3,0.90532362 +47895,2005-12-23T09:00:00,BMFBOVESPA:WEGE3,0.90384433 +47896,2005-12-26T09:00:00,BMFBOVESPA:WEGE3,0.90236504 +47897,2005-12-27T09:00:00,BMFBOVESPA:WEGE3,0.92307506 +47898,2005-12-28T09:00:00,BMFBOVESPA:WEGE3,0.91124077 +47899,2005-12-29T09:00:00,BMFBOVESPA:WEGE3,0.92455435 +47900,2006-01-02T09:00:00,BMFBOVESPA:WEGE3,0.91272005 +47901,2006-01-03T09:00:00,BMFBOVESPA:WEGE3,0.94822294 +47902,2006-01-04T09:00:00,BMFBOVESPA:WEGE3,0.97189153 +47903,2006-01-05T09:00:00,BMFBOVESPA:WEGE3,0.98520511 +47904,2006-01-06T09:00:00,BMFBOVESPA:WEGE3,0.99703941 +47905,2006-01-09T09:00:00,BMFBOVESPA:WEGE3,1.020708 +47906,2006-01-10T09:00:00,BMFBOVESPA:WEGE3,1.01183228 +47907,2006-01-11T09:00:00,BMFBOVESPA:WEGE3,1.01774943 +47908,2006-01-12T09:00:00,BMFBOVESPA:WEGE3,1.00443584 +47909,2006-01-13T09:00:00,BMFBOVESPA:WEGE3,1.0088737 +47910,2006-01-16T09:00:00,BMFBOVESPA:WEGE3,1.01035299 +47911,2006-01-17T09:00:00,BMFBOVESPA:WEGE3,1.00739442 +47912,2006-01-18T09:00:00,BMFBOVESPA:WEGE3,0.98372583 +47913,2006-01-19T09:00:00,BMFBOVESPA:WEGE3,0.99703941 +47914,2006-01-20T09:00:00,BMFBOVESPA:WEGE3,0.96005723 +47915,2006-01-23T09:00:00,BMFBOVESPA:WEGE3,0.94822294 +47916,2006-01-24T09:00:00,BMFBOVESPA:WEGE3,0.94230579 +47917,2006-01-26T09:00:00,BMFBOVESPA:WEGE3,1.00147727 +47918,2006-01-27T09:00:00,BMFBOVESPA:WEGE3,0.97189153 +47919,2006-01-30T09:00:00,BMFBOVESPA:WEGE3,1.00147727 +47920,2006-01-31T09:00:00,BMFBOVESPA:WEGE3,1.01479085 +47921,2006-02-01T09:00:00,BMFBOVESPA:WEGE3,1.01035299 +47922,2006-02-02T09:00:00,BMFBOVESPA:WEGE3,0.9866844 +47923,2006-02-03T09:00:00,BMFBOVESPA:WEGE3,0.99112226 +47924,2006-02-06T09:00:00,BMFBOVESPA:WEGE3,0.97189153 +47925,2006-02-07T09:00:00,BMFBOVESPA:WEGE3,0.96005723 +47926,2006-02-08T09:00:00,BMFBOVESPA:WEGE3,0.97780868 +47927,2006-02-09T09:00:00,BMFBOVESPA:WEGE3,0.97189153 +47928,2006-02-10T09:00:00,BMFBOVESPA:WEGE3,0.95414009 +47929,2006-02-13T09:00:00,BMFBOVESPA:WEGE3,0.97189153 +47930,2006-02-14T09:00:00,BMFBOVESPA:WEGE3,0.95414009 +47931,2006-02-15T09:00:00,BMFBOVESPA:WEGE3,0.9644951 +47932,2006-02-16T09:00:00,BMFBOVESPA:WEGE3,0.98520511 +47933,2006-02-17T09:00:00,BMFBOVESPA:WEGE3,0.9748501 +47934,2006-11-06T09:00:00,BMFBOVESPA:WEGE3,1.49407983 +47935,2006-11-07T09:00:00,BMFBOVESPA:WEGE3,1.43934621 +47936,2006-11-08T09:00:00,BMFBOVESPA:WEGE3,1.53845843 +47937,2006-11-09T09:00:00,BMFBOVESPA:WEGE3,1.55177202 +47938,2006-11-10T09:00:00,BMFBOVESPA:WEGE3,1.60206777 +47939,2006-11-13T09:00:00,BMFBOVESPA:WEGE3,1.61538136 +47940,2006-11-14T09:00:00,BMFBOVESPA:WEGE3,1.68342856 +47941,2006-11-16T09:00:00,BMFBOVESPA:WEGE3,1.68342856 +47942,2006-11-17T09:00:00,BMFBOVESPA:WEGE3,1.72928645 +47943,2006-11-21T09:00:00,BMFBOVESPA:WEGE3,1.82396082 +47944,2006-11-22T09:00:00,BMFBOVESPA:WEGE3,1.84171226 +47945,2006-11-23T09:00:00,BMFBOVESPA:WEGE3,1.85206727 +47946,2006-11-24T09:00:00,BMFBOVESPA:WEGE3,1.80916795 +47947,2006-11-27T09:00:00,BMFBOVESPA:WEGE3,1.78845793 +47948,2006-11-28T09:00:00,BMFBOVESPA:WEGE3,1.75443433 +47949,2006-11-29T09:00:00,BMFBOVESPA:WEGE3,1.77218577 +47950,2006-11-30T09:00:00,BMFBOVESPA:WEGE3,1.71005572 +47951,2006-12-01T09:00:00,BMFBOVESPA:WEGE3,1.71005572 +47952,2006-12-04T09:00:00,BMFBOVESPA:WEGE3,1.69230428 +47953,2006-12-05T09:00:00,BMFBOVESPA:WEGE3,1.84171226 +47954,2006-12-06T09:00:00,BMFBOVESPA:WEGE3,1.83135725 +47955,2006-12-07T09:00:00,BMFBOVESPA:WEGE3,1.76331005 +47956,2006-12-08T09:00:00,BMFBOVESPA:WEGE3,1.7692272 +47957,2006-12-11T09:00:00,BMFBOVESPA:WEGE3,1.73964146 +47958,2006-12-12T09:00:00,BMFBOVESPA:WEGE3,1.76331005 +47959,2006-12-13T09:00:00,BMFBOVESPA:WEGE3,1.76183077 +47960,2006-12-14T09:00:00,BMFBOVESPA:WEGE3,1.77514435 +47961,2006-12-15T09:00:00,BMFBOVESPA:WEGE3,1.7914165 +47962,2006-12-18T09:00:00,BMFBOVESPA:WEGE3,1.8032508 +47963,2006-12-19T09:00:00,BMFBOVESPA:WEGE3,1.77662363 +47964,2006-12-20T09:00:00,BMFBOVESPA:WEGE3,1.81804367 +47965,2006-12-21T09:00:00,BMFBOVESPA:WEGE3,1.81804367 +47966,2006-12-22T09:00:00,BMFBOVESPA:WEGE3,1.84467083 +47967,2006-12-26T09:00:00,BMFBOVESPA:WEGE3,1.94970021 +47968,2006-12-27T09:00:00,BMFBOVESPA:WEGE3,2.01626812 +47969,2006-12-28T09:00:00,BMFBOVESPA:WEGE3,2.0073924 +47970,2007-01-02T09:00:00,BMFBOVESPA:WEGE3,2.10058748 +47971,2007-01-03T09:00:00,BMFBOVESPA:WEGE3,2.09023247 +47972,2007-01-04T09:00:00,BMFBOVESPA:WEGE3,2.0754396 +47973,2007-01-05T09:00:00,BMFBOVESPA:WEGE3,1.99259953 +47974,2007-01-08T09:00:00,BMFBOVESPA:WEGE3,1.9511795 +47975,2007-01-09T09:00:00,BMFBOVESPA:WEGE3,1.9852031 +47976,2007-01-10T09:00:00,BMFBOVESPA:WEGE3,2.05472958 +47977,2007-01-11T09:00:00,BMFBOVESPA:WEGE3,2.00443383 +47978,2007-01-12T09:00:00,BMFBOVESPA:WEGE3,1.97041023 +47979,2007-01-15T09:00:00,BMFBOVESPA:WEGE3,1.96893094 +47980,2007-01-16T09:00:00,BMFBOVESPA:WEGE3,1.96301379 +47981,2007-01-17T09:00:00,BMFBOVESPA:WEGE3,1.97632737 +47982,2007-01-18T09:00:00,BMFBOVESPA:WEGE3,1.96893094 +47983,2007-01-19T09:00:00,BMFBOVESPA:WEGE3,1.94970021 +47984,2007-01-22T09:00:00,BMFBOVESPA:WEGE3,1.96893094 +47985,2007-01-23T09:00:00,BMFBOVESPA:WEGE3,2.04881243 +47986,2007-01-24T09:00:00,BMFBOVESPA:WEGE3,2.11833892 +47987,2007-01-26T09:00:00,BMFBOVESPA:WEGE3,2.07839817 +47988,2007-01-29T09:00:00,BMFBOVESPA:WEGE3,2.00887169 +47989,2007-01-30T09:00:00,BMFBOVESPA:WEGE3,2.05472958 +47990,2007-01-31T09:00:00,BMFBOVESPA:WEGE3,2.01626812 +47991,2007-02-01T09:00:00,BMFBOVESPA:WEGE3,2.09319104 +47992,2007-02-02T09:00:00,BMFBOVESPA:WEGE3,2.17307254 +47993,2007-02-05T09:00:00,BMFBOVESPA:WEGE3,2.2455576 +47994,2007-02-06T09:00:00,BMFBOVESPA:WEGE3,2.22928544 +47995,2007-02-07T09:00:00,BMFBOVESPA:WEGE3,2.15975896 +47996,2007-02-08T09:00:00,BMFBOVESPA:WEGE3,2.17307254 +47997,2007-02-09T09:00:00,BMFBOVESPA:WEGE3,2.1996997 +47998,2007-02-12T09:00:00,BMFBOVESPA:WEGE3,2.2455576 +47999,2007-02-13T09:00:00,BMFBOVESPA:WEGE3,2.29881193 +48000,2007-02-14T09:00:00,BMFBOVESPA:WEGE3,2.28106049 +48001,2007-02-15T09:00:00,BMFBOVESPA:WEGE3,2.25443332 +48002,2007-02-16T09:00:00,BMFBOVESPA:WEGE3,2.26182976 +48003,2007-02-21T09:00:00,BMFBOVESPA:WEGE3,2.24851617 +48004,2007-02-22T09:00:00,BMFBOVESPA:WEGE3,2.21893043 +48005,2007-02-23T09:00:00,BMFBOVESPA:WEGE3,2.19674113 +48006,2007-10-15T09:00:00,BMFBOVESPA:WEGE3,3.08579274 +48007,2007-10-16T09:00:00,BMFBOVESPA:WEGE3,3.0902303 +48008,2007-10-17T09:00:00,BMFBOVESPA:WEGE3,3.20561483 +48009,2007-10-18T09:00:00,BMFBOVESPA:WEGE3,3.23372143 +48010,2007-10-19T09:00:00,BMFBOVESPA:WEGE3,3.21596984 +48011,2007-10-22T09:00:00,BMFBOVESPA:WEGE3,3.17898767 +48012,2007-10-23T09:00:00,BMFBOVESPA:WEGE3,3.2204077 +48013,2007-10-24T09:00:00,BMFBOVESPA:WEGE3,3.31212335 +48014,2007-10-25T09:00:00,BMFBOVESPA:WEGE3,3.32691637 +48015,2007-10-26T09:00:00,BMFBOVESPA:WEGE3,3.3683364 +48016,2007-10-29T09:00:00,BMFBOVESPA:WEGE3,3.42602859 +48017,2007-10-30T09:00:00,BMFBOVESPA:WEGE3,3.43490417 +48018,2007-10-31T09:00:00,BMFBOVESPA:WEGE3,3.54289241 +48019,2007-11-01T09:00:00,BMFBOVESPA:WEGE3,3.58283286 +48020,2007-11-05T09:00:00,BMFBOVESPA:WEGE3,3.68934182 +48021,2007-11-06T09:00:00,BMFBOVESPA:WEGE3,3.77218174 +48022,2007-11-07T09:00:00,BMFBOVESPA:WEGE3,3.7988089 +48023,2007-11-08T09:00:00,BMFBOVESPA:WEGE3,3.56360228 +48024,2007-11-09T09:00:00,BMFBOVESPA:WEGE3,3.50295151 +48025,2007-11-12T09:00:00,BMFBOVESPA:WEGE3,3.35502282 +48026,2007-11-13T09:00:00,BMFBOVESPA:WEGE3,3.34170923 +48027,2007-11-14T09:00:00,BMFBOVESPA:WEGE3,3.43490417 +48028,2007-11-16T09:00:00,BMFBOVESPA:WEGE3,3.39496371 +48029,2007-11-19T09:00:00,BMFBOVESPA:WEGE3,3.36389854 +48030,2007-11-21T09:00:00,BMFBOVESPA:WEGE3,3.27366189 +48031,2007-11-22T09:00:00,BMFBOVESPA:WEGE3,3.30620635 +48032,2007-11-23T09:00:00,BMFBOVESPA:WEGE3,3.29733077 +48033,2007-11-26T09:00:00,BMFBOVESPA:WEGE3,3.19230125 +48034,2007-11-27T09:00:00,BMFBOVESPA:WEGE3,3.24703502 +48035,2007-11-28T09:00:00,BMFBOVESPA:WEGE3,3.23372143 +48036,2007-11-29T09:00:00,BMFBOVESPA:WEGE3,3.23372143 +48037,2007-11-30T09:00:00,BMFBOVESPA:WEGE3,3.26182759 +48038,2007-12-03T09:00:00,BMFBOVESPA:WEGE3,3.27070361 +48039,2007-12-04T09:00:00,BMFBOVESPA:WEGE3,3.23520072 +48040,2007-12-05T09:00:00,BMFBOVESPA:WEGE3,3.29733077 +48041,2007-12-06T09:00:00,BMFBOVESPA:WEGE3,3.40236 +48042,2007-12-07T09:00:00,BMFBOVESPA:WEGE3,3.40236 +48043,2007-12-10T09:00:00,BMFBOVESPA:WEGE3,3.5547267 +48044,2007-12-11T09:00:00,BMFBOVESPA:WEGE3,3.43490417 +48045,2007-12-12T09:00:00,BMFBOVESPA:WEGE3,3.46892806 +48046,2007-12-13T09:00:00,BMFBOVESPA:WEGE3,3.43342488 +48047,2007-12-14T09:00:00,BMFBOVESPA:WEGE3,3.48519992 +48048,2007-12-17T09:00:00,BMFBOVESPA:WEGE3,3.34910552 +48049,2007-12-18T09:00:00,BMFBOVESPA:WEGE3,3.31656136 +48050,2007-12-19T09:00:00,BMFBOVESPA:WEGE3,3.4245493 +48051,2007-12-20T09:00:00,BMFBOVESPA:WEGE3,3.45117647 +48052,2007-12-21T09:00:00,BMFBOVESPA:WEGE3,3.45117647 +48053,2007-12-26T09:00:00,BMFBOVESPA:WEGE3,3.41123557 +48054,2007-12-27T09:00:00,BMFBOVESPA:WEGE3,3.35206424 +48055,2007-12-28T09:00:00,BMFBOVESPA:WEGE3,3.41123557 +48056,2008-01-02T09:00:00,BMFBOVESPA:WEGE3,3.38312942 +48057,2008-01-03T09:00:00,BMFBOVESPA:WEGE3,3.37869141 +48058,2008-01-04T09:00:00,BMFBOVESPA:WEGE3,3.36981583 +48059,2008-01-07T09:00:00,BMFBOVESPA:WEGE3,3.38312942 +48060,2008-01-08T09:00:00,BMFBOVESPA:WEGE3,3.2884549 +48061,2008-01-09T09:00:00,BMFBOVESPA:WEGE3,3.29585149 +48062,2008-01-10T09:00:00,BMFBOVESPA:WEGE3,3.23667971 +48063,2008-01-11T09:00:00,BMFBOVESPA:WEGE3,3.26182759 +48064,2008-01-14T09:00:00,BMFBOVESPA:WEGE3,3.22188714 +48065,2008-01-15T09:00:00,BMFBOVESPA:WEGE3,3.14052621 +48066,2008-01-16T09:00:00,BMFBOVESPA:WEGE3,2.92307103 +48067,2008-01-17T09:00:00,BMFBOVESPA:WEGE3,2.88904757 +48068,2008-01-18T09:00:00,BMFBOVESPA:WEGE3,2.93638461 +48069,2008-01-21T09:00:00,BMFBOVESPA:WEGE3,2.79141463 +48070,2008-01-22T09:00:00,BMFBOVESPA:WEGE3,2.71745029 +48071,2008-01-23T09:00:00,BMFBOVESPA:WEGE3,2.48963995 +48072,2008-01-24T09:00:00,BMFBOVESPA:WEGE3,2.60502448 +48073,2008-01-28T09:00:00,BMFBOVESPA:WEGE3,2.62573435 +48074,2008-01-29T09:00:00,BMFBOVESPA:WEGE3,2.7278053 +48075,2008-01-30T09:00:00,BMFBOVESPA:WEGE3,2.82839681 +48076,2008-01-31T09:00:00,BMFBOVESPA:WEGE3,2.86242026 +48077,2008-02-01T09:00:00,BMFBOVESPA:WEGE3,2.88313028 +48078,2008-02-06T09:00:00,BMFBOVESPA:WEGE3,2.79437291 +48079,2008-02-07T09:00:00,BMFBOVESPA:WEGE3,2.80176964 +48080,2008-02-08T09:00:00,BMFBOVESPA:WEGE3,2.82839681 +48081,2008-02-11T09:00:00,BMFBOVESPA:WEGE3,2.96744949 +48082,2008-02-12T09:00:00,BMFBOVESPA:WEGE3,2.92307103 +48083,2008-02-13T09:00:00,BMFBOVESPA:WEGE3,2.97484622 +48084,2008-02-14T09:00:00,BMFBOVESPA:WEGE3,2.94378104 +48085,2008-02-15T09:00:00,BMFBOVESPA:WEGE3,2.89200585 +48086,2008-10-20T09:00:00,BMFBOVESPA:WEGE3,1.86981871 +48087,2008-10-21T09:00:00,BMFBOVESPA:WEGE3,1.86833943 +48088,2008-10-22T09:00:00,BMFBOVESPA:WEGE3,1.8150851 +48089,2008-10-23T09:00:00,BMFBOVESPA:WEGE3,1.54585487 +48090,2008-10-24T09:00:00,BMFBOVESPA:WEGE3,1.39200903 +48091,2008-10-27T09:00:00,BMFBOVESPA:WEGE3,1.37129916 +48092,2008-10-28T09:00:00,BMFBOVESPA:WEGE3,1.51035198 +48093,2008-10-29T09:00:00,BMFBOVESPA:WEGE3,1.5532513 +48094,2008-10-30T09:00:00,BMFBOVESPA:WEGE3,1.65680139 +48095,2008-10-31T09:00:00,BMFBOVESPA:WEGE3,1.70413857 +48096,2008-11-03T09:00:00,BMFBOVESPA:WEGE3,1.80768866 +48097,2008-11-04T09:00:00,BMFBOVESPA:WEGE3,1.87869443 +48098,2008-11-05T09:00:00,BMFBOVESPA:WEGE3,1.8254401 +48099,2008-11-06T09:00:00,BMFBOVESPA:WEGE3,1.85650513 +48100,2008-11-07T09:00:00,BMFBOVESPA:WEGE3,1.8831323 +48101,2008-11-10T09:00:00,BMFBOVESPA:WEGE3,1.76183077 +48102,2008-11-11T09:00:00,BMFBOVESPA:WEGE3,1.80029223 +48103,2008-11-12T09:00:00,BMFBOVESPA:WEGE3,1.74112075 +48104,2008-11-13T09:00:00,BMFBOVESPA:WEGE3,1.7914165 +48105,2008-11-14T09:00:00,BMFBOVESPA:WEGE3,1.80029223 +48106,2008-11-17T09:00:00,BMFBOVESPA:WEGE3,1.77366506 +48107,2008-11-18T09:00:00,BMFBOVESPA:WEGE3,1.67751141 +48108,2008-11-19T09:00:00,BMFBOVESPA:WEGE3,1.67307355 +48109,2008-11-21T09:00:00,BMFBOVESPA:WEGE3,1.59319205 +48110,2008-11-24T09:00:00,BMFBOVESPA:WEGE3,1.71745216 +48111,2008-11-25T09:00:00,BMFBOVESPA:WEGE3,1.70413857 +48112,2008-11-26T09:00:00,BMFBOVESPA:WEGE3,1.66271854 +48113,2008-11-27T09:00:00,BMFBOVESPA:WEGE3,1.6109435 +48114,2008-11-28T09:00:00,BMFBOVESPA:WEGE3,1.59319205 +48115,2008-12-01T09:00:00,BMFBOVESPA:WEGE3,1.51035198 +48116,2008-12-02T09:00:00,BMFBOVESPA:WEGE3,1.51035198 +48117,2008-12-03T09:00:00,BMFBOVESPA:WEGE3,1.4748491 +48118,2008-12-04T09:00:00,BMFBOVESPA:WEGE3,1.44822193 +48119,2008-12-05T09:00:00,BMFBOVESPA:WEGE3,1.52366557 +48120,2008-12-08T09:00:00,BMFBOVESPA:WEGE3,1.5650856 +48121,2008-12-09T09:00:00,BMFBOVESPA:WEGE3,1.57839918 +48122,2008-12-10T09:00:00,BMFBOVESPA:WEGE3,1.57839918 +48123,2008-12-11T09:00:00,BMFBOVESPA:WEGE3,1.59319205 +48124,2008-12-12T09:00:00,BMFBOVESPA:WEGE3,1.57248203 +48125,2008-12-15T09:00:00,BMFBOVESPA:WEGE3,1.58579562 +48126,2008-12-16T09:00:00,BMFBOVESPA:WEGE3,1.60206777 +48127,2008-12-17T09:00:00,BMFBOVESPA:WEGE3,1.6553221 +48128,2008-12-18T09:00:00,BMFBOVESPA:WEGE3,1.6671564 +48129,2008-12-19T09:00:00,BMFBOVESPA:WEGE3,1.6671564 +48130,2008-12-22T09:00:00,BMFBOVESPA:WEGE3,1.66123925 +48131,2008-12-23T09:00:00,BMFBOVESPA:WEGE3,1.68194927 +48132,2008-12-26T09:00:00,BMFBOVESPA:WEGE3,1.68046998 +48133,2008-12-29T09:00:00,BMFBOVESPA:WEGE3,1.69526285 +48134,2008-12-30T09:00:00,BMFBOVESPA:WEGE3,1.73816217 +48135,2009-01-02T09:00:00,BMFBOVESPA:WEGE3,1.78254078 +48136,2009-01-05T09:00:00,BMFBOVESPA:WEGE3,1.82839868 +48137,2009-01-06T09:00:00,BMFBOVESPA:WEGE3,1.86390157 +48138,2009-01-07T09:00:00,BMFBOVESPA:WEGE3,1.7810615 +48139,2009-01-08T09:00:00,BMFBOVESPA:WEGE3,1.8372744 +48140,2009-01-09T09:00:00,BMFBOVESPA:WEGE3,1.81656438 +48141,2009-01-12T09:00:00,BMFBOVESPA:WEGE3,1.77662363 +48142,2009-01-13T09:00:00,BMFBOVESPA:WEGE3,1.71745216 +48143,2009-01-14T09:00:00,BMFBOVESPA:WEGE3,1.70413857 +48144,2009-01-15T09:00:00,BMFBOVESPA:WEGE3,1.73816217 +48145,2009-01-16T09:00:00,BMFBOVESPA:WEGE3,1.80768866 +48146,2009-01-19T09:00:00,BMFBOVESPA:WEGE3,1.77366506 +48147,2009-01-20T09:00:00,BMFBOVESPA:WEGE3,1.79289579 +48148,2009-01-21T09:00:00,BMFBOVESPA:WEGE3,1.80768866 +48149,2009-01-22T09:00:00,BMFBOVESPA:WEGE3,1.80620937 +48150,2009-01-23T09:00:00,BMFBOVESPA:WEGE3,1.7130143 +48151,2009-01-26T09:00:00,BMFBOVESPA:WEGE3,1.70413857 +48152,2009-01-27T09:00:00,BMFBOVESPA:WEGE3,1.6893457 +48153,2009-01-28T09:00:00,BMFBOVESPA:WEGE3,1.71745216 +48154,2009-01-29T09:00:00,BMFBOVESPA:WEGE3,1.6553221 +48155,2009-01-30T09:00:00,BMFBOVESPA:WEGE3,1.61981922 +48156,2009-02-02T09:00:00,BMFBOVESPA:WEGE3,1.6893457 +48157,2009-02-03T09:00:00,BMFBOVESPA:WEGE3,1.66863569 +48158,2009-02-04T09:00:00,BMFBOVESPA:WEGE3,1.69674214 +48159,2009-02-05T09:00:00,BMFBOVESPA:WEGE3,1.6789907 +48160,2009-02-06T09:00:00,BMFBOVESPA:WEGE3,1.72484859 +48161,2009-02-09T09:00:00,BMFBOVESPA:WEGE3,1.76626863 +48162,2009-02-10T09:00:00,BMFBOVESPA:WEGE3,1.76035148 +48163,2009-02-11T09:00:00,BMFBOVESPA:WEGE3,1.76626863 +48164,2009-02-12T09:00:00,BMFBOVESPA:WEGE3,1.73668289 +48165,2009-02-13T09:00:00,BMFBOVESPA:WEGE3,1.73816217 +48166,2009-10-19T09:00:00,BMFBOVESPA:WEGE3,2.75887017 +48167,2009-10-20T09:00:00,BMFBOVESPA:WEGE3,2.63017236 +48168,2009-10-21T09:00:00,BMFBOVESPA:WEGE3,2.54881143 +48169,2009-10-22T09:00:00,BMFBOVESPA:WEGE3,2.57100058 +48170,2009-10-23T09:00:00,BMFBOVESPA:WEGE3,2.66419581 +48171,2009-10-26T09:00:00,BMFBOVESPA:WEGE3,2.73224286 +48172,2009-10-27T09:00:00,BMFBOVESPA:WEGE3,2.63017236 +48173,2009-10-28T09:00:00,BMFBOVESPA:WEGE3,2.44230277 +48174,2009-10-29T09:00:00,BMFBOVESPA:WEGE3,2.5680423 +48175,2009-10-30T09:00:00,BMFBOVESPA:WEGE3,2.49999496 +48176,2009-11-03T09:00:00,BMFBOVESPA:WEGE3,2.44969905 +48177,2009-11-04T09:00:00,BMFBOVESPA:WEGE3,2.48520194 +48178,2009-11-05T09:00:00,BMFBOVESPA:WEGE3,2.50739154 +48179,2009-11-06T09:00:00,BMFBOVESPA:WEGE3,2.46449207 +48180,2009-11-09T09:00:00,BMFBOVESPA:WEGE3,2.52218411 +48181,2009-11-10T09:00:00,BMFBOVESPA:WEGE3,2.5857936 +48182,2009-11-11T09:00:00,BMFBOVESPA:WEGE3,2.6656751 +48183,2009-11-12T09:00:00,BMFBOVESPA:WEGE3,2.5576873 +48184,2009-11-13T09:00:00,BMFBOVESPA:WEGE3,2.5739593 +48185,2009-11-16T09:00:00,BMFBOVESPA:WEGE3,2.59171075 +48186,2009-11-17T09:00:00,BMFBOVESPA:WEGE3,2.63608936 +48187,2009-11-18T09:00:00,BMFBOVESPA:WEGE3,2.59614846 +48188,2009-11-19T09:00:00,BMFBOVESPA:WEGE3,2.54289443 +48189,2009-11-23T09:00:00,BMFBOVESPA:WEGE3,2.51034982 +48190,2009-11-24T09:00:00,BMFBOVESPA:WEGE3,2.50739154 +48191,2009-11-25T09:00:00,BMFBOVESPA:WEGE3,2.51330854 +48192,2009-11-26T09:00:00,BMFBOVESPA:WEGE3,2.47928494 +48193,2009-11-27T09:00:00,BMFBOVESPA:WEGE3,2.52218411 +48194,2009-11-30T09:00:00,BMFBOVESPA:WEGE3,2.5576873 +48195,2009-12-01T09:00:00,BMFBOVESPA:WEGE3,2.63756864 +48196,2009-12-02T09:00:00,BMFBOVESPA:WEGE3,2.61094148 +48197,2009-12-03T09:00:00,BMFBOVESPA:WEGE3,2.63608936 +48198,2009-12-04T09:00:00,BMFBOVESPA:WEGE3,2.62425506 +48199,2009-12-07T09:00:00,BMFBOVESPA:WEGE3,2.64792365 +48200,2009-12-08T09:00:00,BMFBOVESPA:WEGE3,2.6715921 +48201,2009-12-09T09:00:00,BMFBOVESPA:WEGE3,2.58283488 +48202,2009-12-10T09:00:00,BMFBOVESPA:WEGE3,2.5798766 +48203,2009-12-11T09:00:00,BMFBOVESPA:WEGE3,2.55472857 +48204,2009-12-14T09:00:00,BMFBOVESPA:WEGE3,2.6819471 +48205,2009-12-15T09:00:00,BMFBOVESPA:WEGE3,2.71745029 +48206,2009-12-16T09:00:00,BMFBOVESPA:WEGE3,2.6656751 +48207,2009-12-17T09:00:00,BMFBOVESPA:WEGE3,2.64940294 +48208,2009-12-18T09:00:00,BMFBOVESPA:WEGE3,2.59762775 +48209,2009-12-21T09:00:00,BMFBOVESPA:WEGE3,2.59171075 +48210,2009-12-22T09:00:00,BMFBOVESPA:WEGE3,2.66123723 +48211,2009-12-23T09:00:00,BMFBOVESPA:WEGE3,2.60354504 +48212,2009-12-28T09:00:00,BMFBOVESPA:WEGE3,2.61981705 +48213,2009-12-29T09:00:00,BMFBOVESPA:WEGE3,2.63904793 +48214,2009-12-30T09:00:00,BMFBOVESPA:WEGE3,2.64644422 +48215,2010-01-04T09:00:00,BMFBOVESPA:WEGE3,2.63608936 +48216,2010-01-05T09:00:00,BMFBOVESPA:WEGE3,2.63017236 +48217,2010-01-06T09:00:00,BMFBOVESPA:WEGE3,2.64496493 +48218,2010-01-07T09:00:00,BMFBOVESPA:WEGE3,2.68934369 +48219,2010-01-08T09:00:00,BMFBOVESPA:WEGE3,2.78697663 +48220,2010-01-11T09:00:00,BMFBOVESPA:WEGE3,2.75591145 +48221,2010-01-12T09:00:00,BMFBOVESPA:WEGE3,2.81952079 +48222,2010-01-13T09:00:00,BMFBOVESPA:WEGE3,2.73224286 +48223,2010-01-14T09:00:00,BMFBOVESPA:WEGE3,2.71745029 +48224,2010-01-15T09:00:00,BMFBOVESPA:WEGE3,2.70561599 +48225,2010-01-18T09:00:00,BMFBOVESPA:WEGE3,2.69230241 +48226,2010-01-19T09:00:00,BMFBOVESPA:WEGE3,2.76182875 +48227,2010-01-20T09:00:00,BMFBOVESPA:WEGE3,2.81656251 +48228,2010-01-21T09:00:00,BMFBOVESPA:WEGE3,2.68490583 +48229,2010-01-22T09:00:00,BMFBOVESPA:WEGE3,2.58875217 +48230,2010-01-26T09:00:00,BMFBOVESPA:WEGE3,2.52662212 +48231,2010-01-27T09:00:00,BMFBOVESPA:WEGE3,2.5739593 +48232,2010-01-28T09:00:00,BMFBOVESPA:WEGE3,2.61242077 +48233,2010-01-29T09:00:00,BMFBOVESPA:WEGE3,2.59614846 +48234,2010-02-01T09:00:00,BMFBOVESPA:WEGE3,2.60650377 +48235,2010-02-02T09:00:00,BMFBOVESPA:WEGE3,2.5739593 +48236,2010-02-03T09:00:00,BMFBOVESPA:WEGE3,2.61242077 +48237,2010-02-04T09:00:00,BMFBOVESPA:WEGE3,2.58875217 +48238,2010-02-05T09:00:00,BMFBOVESPA:WEGE3,2.47336764 +48239,2010-02-08T09:00:00,BMFBOVESPA:WEGE3,2.55472857 +48240,2010-02-09T09:00:00,BMFBOVESPA:WEGE3,2.64348594 +48241,2010-02-10T09:00:00,BMFBOVESPA:WEGE3,2.62425506 +48242,2010-02-11T09:00:00,BMFBOVESPA:WEGE3,2.62425506 +48243,2010-02-12T09:00:00,BMFBOVESPA:WEGE3,2.54733199 +48244,2010-02-17T09:00:00,BMFBOVESPA:WEGE3,2.58875217 +48245,2010-02-18T09:00:00,BMFBOVESPA:WEGE3,2.64052722 +48246,2010-02-19T09:00:00,BMFBOVESPA:WEGE3,2.57543859 +48247,2010-10-18T09:00:00,BMFBOVESPA:WEGE3,3.10502332 +48248,2010-10-19T09:00:00,BMFBOVESPA:WEGE3,3.09910632 +48249,2010-10-20T09:00:00,BMFBOVESPA:WEGE3,3.10650261 +48250,2010-10-21T09:00:00,BMFBOVESPA:WEGE3,3.09910632 +48251,2010-10-22T09:00:00,BMFBOVESPA:WEGE3,3.14792279 +48252,2010-10-25T09:00:00,BMFBOVESPA:WEGE3,3.25886931 +48253,2010-10-26T09:00:00,BMFBOVESPA:WEGE3,3.21301112 +48254,2010-10-27T09:00:00,BMFBOVESPA:WEGE3,3.18046696 +48255,2010-10-28T09:00:00,BMFBOVESPA:WEGE3,3.2544313 +48256,2010-10-29T09:00:00,BMFBOVESPA:WEGE3,3.2499933 +48257,2010-11-01T09:00:00,BMFBOVESPA:WEGE3,3.34466796 +48258,2010-11-03T09:00:00,BMFBOVESPA:WEGE3,3.29880977 +48259,2010-11-04T09:00:00,BMFBOVESPA:WEGE3,3.28401719 +48260,2010-11-05T09:00:00,BMFBOVESPA:WEGE3,3.32099937 +48261,2010-11-08T09:00:00,BMFBOVESPA:WEGE3,3.31804064 +48262,2010-11-09T09:00:00,BMFBOVESPA:WEGE3,3.38756713 +48263,2010-11-10T09:00:00,BMFBOVESPA:WEGE3,3.47632435 +48264,2010-11-11T09:00:00,BMFBOVESPA:WEGE3,3.52957883 +48265,2010-11-12T09:00:00,BMFBOVESPA:WEGE3,3.47780363 +48266,2010-11-16T09:00:00,BMFBOVESPA:WEGE3,3.43194589 +48267,2010-11-17T09:00:00,BMFBOVESPA:WEGE3,3.47484506 +48268,2010-11-18T09:00:00,BMFBOVESPA:WEGE3,3.49851365 +48269,2010-11-19T09:00:00,BMFBOVESPA:WEGE3,3.40531857 +48270,2010-11-22T09:00:00,BMFBOVESPA:WEGE3,3.35798154 +48271,2010-11-23T09:00:00,BMFBOVESPA:WEGE3,3.32839565 +48272,2010-11-24T09:00:00,BMFBOVESPA:WEGE3,3.38756713 +48273,2010-11-25T09:00:00,BMFBOVESPA:WEGE3,3.33579194 +48274,2010-11-26T09:00:00,BMFBOVESPA:WEGE3,3.32987494 +48275,2010-11-29T09:00:00,BMFBOVESPA:WEGE3,3.32099937 +48276,2010-11-30T09:00:00,BMFBOVESPA:WEGE3,3.33875066 +48277,2010-12-01T09:00:00,BMFBOVESPA:WEGE3,3.38904642 +48278,2010-12-02T09:00:00,BMFBOVESPA:WEGE3,3.41715287 +48279,2010-12-03T09:00:00,BMFBOVESPA:WEGE3,3.44230075 +48280,2010-12-06T09:00:00,BMFBOVESPA:WEGE3,3.39496371 +48281,2010-12-07T09:00:00,BMFBOVESPA:WEGE3,3.36537783 +48282,2010-12-08T09:00:00,BMFBOVESPA:WEGE3,3.32839565 +48283,2010-12-09T09:00:00,BMFBOVESPA:WEGE3,3.29880977 +48284,2010-12-10T09:00:00,BMFBOVESPA:WEGE3,3.19525983 +48285,2010-12-13T09:00:00,BMFBOVESPA:WEGE3,3.22484542 +48286,2010-12-14T09:00:00,BMFBOVESPA:WEGE3,3.31360278 +48287,2010-12-15T09:00:00,BMFBOVESPA:WEGE3,3.36537783 +48288,2010-12-16T09:00:00,BMFBOVESPA:WEGE3,3.35798154 +48289,2010-12-17T09:00:00,BMFBOVESPA:WEGE3,3.41715287 +48290,2010-12-20T09:00:00,BMFBOVESPA:WEGE3,3.3860877 +48291,2010-12-21T09:00:00,BMFBOVESPA:WEGE3,3.37277411 +48292,2010-12-22T09:00:00,BMFBOVESPA:WEGE3,3.27662061 +48293,2010-12-23T09:00:00,BMFBOVESPA:WEGE3,3.25591059 +48294,2010-12-27T09:00:00,BMFBOVESPA:WEGE3,3.21005284 +48295,2010-12-28T09:00:00,BMFBOVESPA:WEGE3,3.21005284 +48296,2010-12-29T09:00:00,BMFBOVESPA:WEGE3,3.2263247 +48297,2010-12-30T09:00:00,BMFBOVESPA:WEGE3,3.22484542 +48298,2011-01-03T09:00:00,BMFBOVESPA:WEGE3,3.25147273 +48299,2011-01-04T09:00:00,BMFBOVESPA:WEGE3,3.19525983 +48300,2011-01-05T09:00:00,BMFBOVESPA:WEGE3,3.15236036 +48301,2011-01-06T09:00:00,BMFBOVESPA:WEGE3,3.1183369 +48302,2011-01-07T09:00:00,BMFBOVESPA:WEGE3,3.12277491 +48303,2011-01-10T09:00:00,BMFBOVESPA:WEGE3,3.1242542 +48304,2011-01-11T09:00:00,BMFBOVESPA:WEGE3,3.17307067 +48305,2011-01-12T09:00:00,BMFBOVESPA:WEGE3,3.21005284 +48306,2011-01-13T09:00:00,BMFBOVESPA:WEGE3,3.17307067 +48307,2011-01-14T09:00:00,BMFBOVESPA:WEGE3,3.16567409 +48308,2011-01-17T09:00:00,BMFBOVESPA:WEGE3,3.15827765 +48309,2011-01-18T09:00:00,BMFBOVESPA:WEGE3,3.13756749 +48310,2011-01-19T09:00:00,BMFBOVESPA:WEGE3,3.14792279 +48311,2011-01-20T09:00:00,BMFBOVESPA:WEGE3,3.12721248 +48312,2011-01-21T09:00:00,BMFBOVESPA:WEGE3,3.08875102 +48313,2011-01-24T09:00:00,BMFBOVESPA:WEGE3,3.04585184 +48314,2011-01-26T09:00:00,BMFBOVESPA:WEGE3,3.00739038 +48315,2011-01-27T09:00:00,BMFBOVESPA:WEGE3,2.99555609 +48316,2011-01-28T09:00:00,BMFBOVESPA:WEGE3,2.92159174 +48317,2011-01-31T09:00:00,BMFBOVESPA:WEGE3,2.93786404 +48318,2011-02-01T09:00:00,BMFBOVESPA:WEGE3,2.92898803 +48319,2011-02-02T09:00:00,BMFBOVESPA:WEGE3,2.91271617 +48320,2011-02-03T09:00:00,BMFBOVESPA:WEGE3,2.84466882 +48321,2011-02-04T09:00:00,BMFBOVESPA:WEGE3,2.81952079 +48322,2011-02-07T09:00:00,BMFBOVESPA:WEGE3,2.73668087 +48323,2011-02-08T09:00:00,BMFBOVESPA:WEGE3,2.721888 +48324,2011-02-09T09:00:00,BMFBOVESPA:WEGE3,2.81064522 +48325,2011-02-10T09:00:00,BMFBOVESPA:WEGE3,2.95857391 +48326,2011-02-11T09:00:00,BMFBOVESPA:WEGE3,2.92898803 +48327,2011-02-14T09:00:00,BMFBOVESPA:WEGE3,2.92159174 +48328,2011-02-15T09:00:00,BMFBOVESPA:WEGE3,2.92455031 +48329,2011-02-16T09:00:00,BMFBOVESPA:WEGE3,2.9600532 +48330,2011-02-17T09:00:00,BMFBOVESPA:WEGE3,3.09170974 +48331,2011-02-18T09:00:00,BMFBOVESPA:WEGE3,3.1242542 +48332,2011-10-17T09:00:00,BMFBOVESPA:WEGE3,2.78105933 +48333,2011-10-18T09:00:00,BMFBOVESPA:WEGE3,2.81064522 +48334,2011-10-19T09:00:00,BMFBOVESPA:WEGE3,2.8402311 +48335,2011-10-20T09:00:00,BMFBOVESPA:WEGE3,2.79141463 +48336,2011-10-21T09:00:00,BMFBOVESPA:WEGE3,2.80768664 +48337,2011-10-24T09:00:00,BMFBOVESPA:WEGE3,2.83727238 +48338,2011-10-25T09:00:00,BMFBOVESPA:WEGE3,2.81508323 +48339,2011-10-26T09:00:00,BMFBOVESPA:WEGE3,2.85502368 +48340,2011-10-27T09:00:00,BMFBOVESPA:WEGE3,2.84910668 +48341,2011-10-28T09:00:00,BMFBOVESPA:WEGE3,2.8520654 +48342,2011-10-31T09:00:00,BMFBOVESPA:WEGE3,2.8180415 +48343,2011-11-01T09:00:00,BMFBOVESPA:WEGE3,2.78845591 +48344,2011-11-03T09:00:00,BMFBOVESPA:WEGE3,2.81656251 +48345,2011-11-04T09:00:00,BMFBOVESPA:WEGE3,2.80916593 +48346,2011-11-07T09:00:00,BMFBOVESPA:WEGE3,2.81064522 +48347,2011-11-08T09:00:00,BMFBOVESPA:WEGE3,2.80768664 +48348,2011-11-09T09:00:00,BMFBOVESPA:WEGE3,2.76626676 +48349,2011-11-10T09:00:00,BMFBOVESPA:WEGE3,2.75739074 +48350,2011-11-11T09:00:00,BMFBOVESPA:WEGE3,2.8180415 +48351,2011-11-14T09:00:00,BMFBOVESPA:WEGE3,2.77070447 +48352,2011-11-16T09:00:00,BMFBOVESPA:WEGE3,2.79585235 +48353,2011-11-17T09:00:00,BMFBOVESPA:WEGE3,2.7278053 +48354,2011-11-18T09:00:00,BMFBOVESPA:WEGE3,2.66271652 +48355,2011-11-21T09:00:00,BMFBOVESPA:WEGE3,2.5739593 +48356,2011-11-22T09:00:00,BMFBOVESPA:WEGE3,2.58135589 +48357,2011-11-23T09:00:00,BMFBOVESPA:WEGE3,2.51478783 +48358,2011-11-24T09:00:00,BMFBOVESPA:WEGE3,2.55472857 +48359,2011-11-25T09:00:00,BMFBOVESPA:WEGE3,2.54733199 +48360,2011-11-28T09:00:00,BMFBOVESPA:WEGE3,2.53401841 +48361,2011-11-29T09:00:00,BMFBOVESPA:WEGE3,2.52070512 +48362,2011-11-30T09:00:00,BMFBOVESPA:WEGE3,2.64792365 +48363,2011-12-01T09:00:00,BMFBOVESPA:WEGE3,2.65827851 +48364,2011-12-02T09:00:00,BMFBOVESPA:WEGE3,2.62573435 +48365,2011-12-05T09:00:00,BMFBOVESPA:WEGE3,2.62721363 +48366,2011-12-06T09:00:00,BMFBOVESPA:WEGE3,2.64496493 +48367,2011-12-07T09:00:00,BMFBOVESPA:WEGE3,2.5739593 +48368,2011-12-08T09:00:00,BMFBOVESPA:WEGE3,2.53253942 +48369,2011-12-09T09:00:00,BMFBOVESPA:WEGE3,2.56508358 +48370,2011-12-12T09:00:00,BMFBOVESPA:WEGE3,2.55177 +48371,2011-12-13T09:00:00,BMFBOVESPA:WEGE3,2.62869292 +48372,2011-12-14T09:00:00,BMFBOVESPA:WEGE3,2.57691788 +48373,2011-12-15T09:00:00,BMFBOVESPA:WEGE3,2.58283488 +48374,2011-12-16T09:00:00,BMFBOVESPA:WEGE3,2.59023146 +48375,2011-12-19T09:00:00,BMFBOVESPA:WEGE3,2.60650377 +48376,2011-12-20T09:00:00,BMFBOVESPA:WEGE3,2.68490583 +48377,2011-12-21T09:00:00,BMFBOVESPA:WEGE3,2.77366304 +48378,2011-12-22T09:00:00,BMFBOVESPA:WEGE3,2.81064522 +48379,2011-12-23T09:00:00,BMFBOVESPA:WEGE3,2.77366304 +48380,2011-12-26T09:00:00,BMFBOVESPA:WEGE3,2.7278053 +48381,2011-12-27T09:00:00,BMFBOVESPA:WEGE3,2.75147374 +48382,2011-12-28T09:00:00,BMFBOVESPA:WEGE3,2.73668087 +48383,2011-12-29T09:00:00,BMFBOVESPA:WEGE3,2.77810105 +48384,2012-01-02T09:00:00,BMFBOVESPA:WEGE3,2.76034946 +48385,2012-01-03T09:00:00,BMFBOVESPA:WEGE3,2.82543809 +48386,2012-01-04T09:00:00,BMFBOVESPA:WEGE3,2.8402311 +48387,2012-01-05T09:00:00,BMFBOVESPA:WEGE3,2.8579824 +48388,2012-01-06T09:00:00,BMFBOVESPA:WEGE3,2.82543809 +48389,2012-01-09T09:00:00,BMFBOVESPA:WEGE3,2.82543809 +48390,2012-01-10T09:00:00,BMFBOVESPA:WEGE3,2.81064522 +48391,2012-01-11T09:00:00,BMFBOVESPA:WEGE3,2.81064522 +48392,2012-01-12T09:00:00,BMFBOVESPA:WEGE3,2.81064522 +48393,2012-01-13T09:00:00,BMFBOVESPA:WEGE3,2.82543809 +48394,2012-01-16T09:00:00,BMFBOVESPA:WEGE3,2.82543809 +48395,2012-01-17T09:00:00,BMFBOVESPA:WEGE3,2.82543809 +48396,2012-01-18T09:00:00,BMFBOVESPA:WEGE3,2.8180415 +48397,2012-01-19T09:00:00,BMFBOVESPA:WEGE3,2.83431381 +48398,2012-01-20T09:00:00,BMFBOVESPA:WEGE3,2.83135509 +48399,2012-01-23T09:00:00,BMFBOVESPA:WEGE3,2.8357931 +48400,2012-01-24T09:00:00,BMFBOVESPA:WEGE3,2.88460957 +48401,2012-01-26T09:00:00,BMFBOVESPA:WEGE3,2.93046731 +48402,2012-01-27T09:00:00,BMFBOVESPA:WEGE3,2.89940243 +48403,2012-01-30T09:00:00,BMFBOVESPA:WEGE3,2.85058597 +48404,2012-01-31T09:00:00,BMFBOVESPA:WEGE3,2.88165099 +48405,2012-02-01T09:00:00,BMFBOVESPA:WEGE3,2.87869227 +48406,2012-02-02T09:00:00,BMFBOVESPA:WEGE3,2.84910668 +48407,2012-02-03T09:00:00,BMFBOVESPA:WEGE3,2.8402311 +48408,2012-02-06T09:00:00,BMFBOVESPA:WEGE3,2.93638461 +48409,2012-02-07T09:00:00,BMFBOVESPA:WEGE3,2.99555609 +48410,2012-02-08T09:00:00,BMFBOVESPA:WEGE3,2.96153249 +48411,2012-02-09T09:00:00,BMFBOVESPA:WEGE3,2.90088187 +48412,2012-02-10T09:00:00,BMFBOVESPA:WEGE3,2.84762739 +48413,2012-02-13T09:00:00,BMFBOVESPA:WEGE3,2.90679887 +48414,2012-02-14T09:00:00,BMFBOVESPA:WEGE3,2.82691752 +48415,2012-02-15T09:00:00,BMFBOVESPA:WEGE3,2.82543809 +48416,2012-02-16T09:00:00,BMFBOVESPA:WEGE3,2.82543809 +48417,2012-02-17T09:00:00,BMFBOVESPA:WEGE3,2.84762739 +48418,2012-02-22T09:00:00,BMFBOVESPA:WEGE3,2.82543809 +48419,2012-02-23T09:00:00,BMFBOVESPA:WEGE3,2.85502368 +48420,2012-02-24T09:00:00,BMFBOVESPA:WEGE3,2.86537898 +48421,2012-10-22T09:00:00,BMFBOVESPA:WEGE3,3.40531857 +48422,2012-10-23T09:00:00,BMFBOVESPA:WEGE3,3.4304666 +48423,2012-10-24T09:00:00,BMFBOVESPA:WEGE3,3.41715287 +48424,2012-10-25T09:00:00,BMFBOVESPA:WEGE3,3.44230075 +48425,2012-10-26T09:00:00,BMFBOVESPA:WEGE3,3.43934217 +48426,2012-10-29T09:00:00,BMFBOVESPA:WEGE3,3.43934217 +48427,2012-10-30T09:00:00,BMFBOVESPA:WEGE3,3.44230075 +48428,2012-10-31T09:00:00,BMFBOVESPA:WEGE3,3.45117647 +48429,2012-11-01T09:00:00,BMFBOVESPA:WEGE3,3.46153148 +48430,2012-11-05T09:00:00,BMFBOVESPA:WEGE3,3.57543657 +48431,2012-11-06T09:00:00,BMFBOVESPA:WEGE3,3.5502887 +48432,2012-11-07T09:00:00,BMFBOVESPA:WEGE3,3.53697511 +48433,2012-11-08T09:00:00,BMFBOVESPA:WEGE3,3.49111722 +48434,2012-11-09T09:00:00,BMFBOVESPA:WEGE3,3.47632435 +48435,2012-11-12T09:00:00,BMFBOVESPA:WEGE3,3.47336577 +48436,2012-11-13T09:00:00,BMFBOVESPA:WEGE3,3.47484506 +48437,2012-11-14T09:00:00,BMFBOVESPA:WEGE3,3.47632435 +48438,2012-11-16T09:00:00,BMFBOVESPA:WEGE3,3.73519957 +48439,2012-11-19T09:00:00,BMFBOVESPA:WEGE3,3.71301026 +48440,2012-11-21T09:00:00,BMFBOVESPA:WEGE3,3.73519957 +48441,2012-11-22T09:00:00,BMFBOVESPA:WEGE3,3.74259585 +48442,2012-11-23T09:00:00,BMFBOVESPA:WEGE3,3.73372028 +48443,2012-11-26T09:00:00,BMFBOVESPA:WEGE3,3.73372028 +48444,2012-11-27T09:00:00,BMFBOVESPA:WEGE3,3.73372028 +48445,2012-11-28T09:00:00,BMFBOVESPA:WEGE3,3.72780328 +48446,2012-11-29T09:00:00,BMFBOVESPA:WEGE3,3.77070245 +48447,2012-11-30T09:00:00,BMFBOVESPA:WEGE3,4.03105696 +48448,2012-12-03T09:00:00,BMFBOVESPA:WEGE3,3.94969632 +48449,2012-12-04T09:00:00,BMFBOVESPA:WEGE3,3.94229974 +48450,2012-12-05T09:00:00,BMFBOVESPA:WEGE3,4.19377852 +48451,2012-12-06T09:00:00,BMFBOVESPA:WEGE3,4.082832 +48452,2012-12-07T09:00:00,BMFBOVESPA:WEGE3,4.03549497 +48453,2012-12-10T09:00:00,BMFBOVESPA:WEGE3,3.99407478 +48454,2012-12-11T09:00:00,BMFBOVESPA:WEGE3,3.97928191 +48455,2012-12-12T09:00:00,BMFBOVESPA:WEGE3,4.13460719 +48456,2012-12-13T09:00:00,BMFBOVESPA:WEGE3,4.18638194 +48457,2012-12-14T09:00:00,BMFBOVESPA:WEGE3,4.07543542 +48458,2012-12-17T09:00:00,BMFBOVESPA:WEGE3,3.99999208 +48459,2012-12-18T09:00:00,BMFBOVESPA:WEGE3,4.03845324 +48460,2012-12-19T09:00:00,BMFBOVESPA:WEGE3,4.06803913 +48461,2012-12-20T09:00:00,BMFBOVESPA:WEGE3,4.06803913 +48462,2012-12-21T09:00:00,BMFBOVESPA:WEGE3,4.03105696 +48463,2012-12-26T09:00:00,BMFBOVESPA:WEGE3,4.0769147 +48464,2012-12-27T09:00:00,BMFBOVESPA:WEGE3,4.10206273 +48465,2012-12-28T09:00:00,BMFBOVESPA:WEGE3,3.99407478 +48466,2013-01-02T09:00:00,BMFBOVESPA:WEGE3,4.16271335 +48467,2013-01-03T09:00:00,BMFBOVESPA:WEGE3,4.34910365 +48468,2013-01-04T09:00:00,BMFBOVESPA:WEGE3,4.29732846 +48469,2013-01-07T09:00:00,BMFBOVESPA:WEGE3,4.24555371 +48470,2013-01-08T09:00:00,BMFBOVESPA:WEGE3,4.07543542 +48471,2013-01-09T09:00:00,BMFBOVESPA:WEGE3,4.10650059 +48472,2013-01-10T09:00:00,BMFBOVESPA:WEGE3,4.01774337 +48473,2013-01-11T09:00:00,BMFBOVESPA:WEGE3,4.06803913 +48474,2013-01-14T09:00:00,BMFBOVESPA:WEGE3,4.01626409 +48475,2013-01-15T09:00:00,BMFBOVESPA:WEGE3,3.99407478 +48476,2013-01-16T09:00:00,BMFBOVESPA:WEGE3,4.06803913 +48477,2013-01-17T09:00:00,BMFBOVESPA:WEGE3,4.01330537 +48478,2013-01-18T09:00:00,BMFBOVESPA:WEGE3,3.99407478 +48479,2013-01-21T09:00:00,BMFBOVESPA:WEGE3,3.93638274 +48480,2013-01-22T09:00:00,BMFBOVESPA:WEGE3,3.99407478 +48481,2013-01-23T09:00:00,BMFBOVESPA:WEGE3,4.04141197 +48482,2013-01-24T09:00:00,BMFBOVESPA:WEGE3,3.9748442 +48483,2013-01-28T09:00:00,BMFBOVESPA:WEGE3,3.84762537 +48484,2013-01-29T09:00:00,BMFBOVESPA:WEGE3,3.77957803 +48485,2013-01-30T09:00:00,BMFBOVESPA:WEGE3,3.76034744 +48486,2013-01-31T09:00:00,BMFBOVESPA:WEGE3,3.73667885 +48487,2013-02-01T09:00:00,BMFBOVESPA:WEGE3,3.76478545 +48488,2013-02-04T09:00:00,BMFBOVESPA:WEGE3,3.6686315 +48489,2013-02-05T09:00:00,BMFBOVESPA:WEGE3,3.5502887 +48490,2013-02-06T09:00:00,BMFBOVESPA:WEGE3,3.65531792 +48491,2013-02-07T09:00:00,BMFBOVESPA:WEGE3,3.62425304 +48492,2013-02-08T09:00:00,BMFBOVESPA:WEGE3,3.69821739 +48493,2013-02-13T09:00:00,BMFBOVESPA:WEGE3,3.64644235 +48494,2013-02-14T09:00:00,BMFBOVESPA:WEGE3,3.69821739 +48495,2013-02-15T09:00:00,BMFBOVESPA:WEGE3,3.75738887 +48496,2013-10-21T09:00:00,BMFBOVESPA:WEGE3,4.29289075 +48497,2013-10-22T09:00:00,BMFBOVESPA:WEGE3,4.33431063 +48498,2013-10-23T09:00:00,BMFBOVESPA:WEGE3,4.23963642 +48499,2013-10-24T09:00:00,BMFBOVESPA:WEGE3,4.29141146 +48500,2013-10-25T09:00:00,BMFBOVESPA:WEGE3,4.33874864 +48501,2013-10-28T09:00:00,BMFBOVESPA:WEGE3,4.32691435 +48502,2013-10-29T09:00:00,BMFBOVESPA:WEGE3,4.31360077 +48503,2013-10-30T09:00:00,BMFBOVESPA:WEGE3,4.30472504 +48504,2013-10-31T09:00:00,BMFBOVESPA:WEGE3,4.30472504 +48505,2013-11-01T09:00:00,BMFBOVESPA:WEGE3,4.36389652 +48506,2013-11-04T09:00:00,BMFBOVESPA:WEGE3,4.36537581 +48507,2013-11-05T09:00:00,BMFBOVESPA:WEGE3,4.37868939 +48508,2013-11-06T09:00:00,BMFBOVESPA:WEGE3,4.38164811 +48509,2013-11-07T09:00:00,BMFBOVESPA:WEGE3,4.46005017 +48510,2013-11-08T09:00:00,BMFBOVESPA:WEGE3,4.40827498 +48511,2013-11-11T09:00:00,BMFBOVESPA:WEGE3,4.37425153 +48512,2013-11-12T09:00:00,BMFBOVESPA:WEGE3,4.29141146 +48513,2013-11-13T09:00:00,BMFBOVESPA:WEGE3,4.37868939 +48514,2013-11-14T09:00:00,BMFBOVESPA:WEGE3,4.44969517 +48515,2013-11-18T09:00:00,BMFBOVESPA:WEGE3,4.46744676 +48516,2013-11-19T09:00:00,BMFBOVESPA:WEGE3,4.46005017 +48517,2013-11-21T09:00:00,BMFBOVESPA:WEGE3,4.48223933 +48518,2013-11-22T09:00:00,BMFBOVESPA:WEGE3,4.52661809 +48519,2013-11-25T09:00:00,BMFBOVESPA:WEGE3,4.5414111 +48520,2013-11-26T09:00:00,BMFBOVESPA:WEGE3,4.74111455 +48521,2013-11-27T09:00:00,BMFBOVESPA:WEGE3,4.67454678 +48522,2013-11-28T09:00:00,BMFBOVESPA:WEGE3,4.65975391 +48523,2013-11-29T09:00:00,BMFBOVESPA:WEGE3,4.65975391 +48524,2013-12-02T09:00:00,BMFBOVESPA:WEGE3,4.6893398 +48525,2013-12-03T09:00:00,BMFBOVESPA:WEGE3,4.72336325 +48526,2013-12-04T09:00:00,BMFBOVESPA:WEGE3,4.7070911 +48527,2013-12-05T09:00:00,BMFBOVESPA:WEGE3,4.74851083 +48528,2013-12-06T09:00:00,BMFBOVESPA:WEGE3,4.73519725 +48529,2013-12-09T09:00:00,BMFBOVESPA:WEGE3,4.74111455 +48530,2013-12-10T09:00:00,BMFBOVESPA:WEGE3,4.73371826 +48531,2013-12-11T09:00:00,BMFBOVESPA:WEGE3,4.6893398 +48532,2013-12-12T09:00:00,BMFBOVESPA:WEGE3,4.63756461 +48533,2013-12-13T09:00:00,BMFBOVESPA:WEGE3,4.59318585 +48534,2013-12-16T09:00:00,BMFBOVESPA:WEGE3,4.61685444 +48535,2013-12-17T09:00:00,BMFBOVESPA:WEGE3,4.60797887 +48536,2013-12-18T09:00:00,BMFBOVESPA:WEGE3,4.58578957 +48537,2013-12-19T09:00:00,BMFBOVESPA:WEGE3,4.64496104 +48538,2013-12-20T09:00:00,BMFBOVESPA:WEGE3,4.61537545 +48539,2013-12-23T09:00:00,BMFBOVESPA:WEGE3,4.56360026 +48540,2013-12-26T09:00:00,BMFBOVESPA:WEGE3,4.61685444 +48541,2013-12-27T09:00:00,BMFBOVESPA:WEGE3,4.60649943 +48542,2013-12-30T09:00:00,BMFBOVESPA:WEGE3,4.60945816 +48543,2014-01-02T09:00:00,BMFBOVESPA:WEGE3,4.49703235 +48544,2014-01-03T09:00:00,BMFBOVESPA:WEGE3,4.43786087 +48545,2014-01-06T09:00:00,BMFBOVESPA:WEGE3,4.47928105 +48546,2014-01-07T09:00:00,BMFBOVESPA:WEGE3,4.47632233 +48547,2014-01-08T09:00:00,BMFBOVESPA:WEGE3,4.39939941 +48548,2014-01-09T09:00:00,BMFBOVESPA:WEGE3,4.31951806 +48549,2014-01-10T09:00:00,BMFBOVESPA:WEGE3,4.29289075 +48550,2014-01-13T09:00:00,BMFBOVESPA:WEGE3,4.2307607 +48551,2014-01-14T09:00:00,BMFBOVESPA:WEGE3,4.30472504 +48552,2014-01-15T09:00:00,BMFBOVESPA:WEGE3,4.2810566 +48553,2014-01-16T09:00:00,BMFBOVESPA:WEGE3,4.28993217 +48554,2014-01-17T09:00:00,BMFBOVESPA:WEGE3,4.25295 +48555,2014-01-20T09:00:00,BMFBOVESPA:WEGE3,4.20117496 +48556,2014-01-21T09:00:00,BMFBOVESPA:WEGE3,4.18194423 +48557,2014-01-22T09:00:00,BMFBOVESPA:WEGE3,4.21005053 +48558,2014-01-23T09:00:00,BMFBOVESPA:WEGE3,4.11241759 +48559,2014-01-24T09:00:00,BMFBOVESPA:WEGE3,4.18490295 +48560,2014-01-27T09:00:00,BMFBOVESPA:WEGE3,4.15679635 +48561,2014-01-28T09:00:00,BMFBOVESPA:WEGE3,4.14348277 +48562,2014-01-29T09:00:00,BMFBOVESPA:WEGE3,4.16123406 +48563,2014-01-30T09:00:00,BMFBOVESPA:WEGE3,4.06951842 +48564,2014-01-31T09:00:00,BMFBOVESPA:WEGE3,4.05324626 +48565,2014-02-03T09:00:00,BMFBOVESPA:WEGE3,4.03845324 +48566,2014-02-04T09:00:00,BMFBOVESPA:WEGE3,4.05768412 +48567,2014-02-05T09:00:00,BMFBOVESPA:WEGE3,4.02366067 +48568,2014-02-06T09:00:00,BMFBOVESPA:WEGE3,4.1050213 +48569,2014-02-07T09:00:00,BMFBOVESPA:WEGE3,4.06803913 +48570,2014-02-10T09:00:00,BMFBOVESPA:WEGE3,4.06508056 +48571,2014-02-11T09:00:00,BMFBOVESPA:WEGE3,4.15679635 +48572,2014-02-12T09:00:00,BMFBOVESPA:WEGE3,4.24555371 +48573,2014-02-13T09:00:00,BMFBOVESPA:WEGE3,4.28993217 +48574,2014-02-14T09:00:00,BMFBOVESPA:WEGE3,4.39644069 +48575,2014-10-20T09:00:00,BMFBOVESPA:WEGE3,5.18845609 +48576,2014-10-21T09:00:00,BMFBOVESPA:WEGE3,5.30961 +48577,2014-10-22T09:00:00,BMFBOVESPA:WEGE3,5.28845598 +48578,2014-10-23T09:00:00,BMFBOVESPA:WEGE3,5.39807125 +48579,2014-10-24T09:00:00,BMFBOVESPA:WEGE3,5.36730205 +48580,2014-10-27T09:00:00,BMFBOVESPA:WEGE3,5.51345575 +48581,2014-10-28T09:00:00,BMFBOVESPA:WEGE3,5.60384008 +48582,2014-10-29T09:00:00,BMFBOVESPA:WEGE3,5.601917 +48583,2014-10-30T09:00:00,BMFBOVESPA:WEGE3,5.52114785 +48584,2014-10-31T09:00:00,BMFBOVESPA:WEGE3,5.62114794 +48585,2014-11-03T09:00:00,BMFBOVESPA:WEGE3,5.70960958 +48586,2014-11-04T09:00:00,BMFBOVESPA:WEGE3,5.74999396 +48587,2014-11-05T09:00:00,BMFBOVESPA:WEGE3,5.8076864 +48588,2014-11-06T09:00:00,BMFBOVESPA:WEGE3,5.79037873 +48589,2014-11-07T09:00:00,BMFBOVESPA:WEGE3,5.75768645 +48590,2014-11-10T09:00:00,BMFBOVESPA:WEGE3,5.76922471 +48591,2014-11-11T09:00:00,BMFBOVESPA:WEGE3,5.78845546 +48592,2014-11-12T09:00:00,BMFBOVESPA:WEGE3,5.70191709 +48593,2014-11-13T09:00:00,BMFBOVESPA:WEGE3,5.69230171 +48594,2014-11-14T09:00:00,BMFBOVESPA:WEGE3,5.66153271 +48595,2014-11-17T09:00:00,BMFBOVESPA:WEGE3,5.68845556 +48596,2014-11-18T09:00:00,BMFBOVESPA:WEGE3,5.77883989 +48597,2014-11-19T09:00:00,BMFBOVESPA:WEGE3,5.71730169 +48598,2014-11-21T09:00:00,BMFBOVESPA:WEGE3,5.76922471 +48599,2014-11-24T09:00:00,BMFBOVESPA:WEGE3,5.86537845 +48600,2014-11-25T09:00:00,BMFBOVESPA:WEGE3,5.84422444 +48601,2014-11-26T09:00:00,BMFBOVESPA:WEGE3,5.85191693 +48602,2014-11-27T09:00:00,BMFBOVESPA:WEGE3,5.84614771 +48603,2014-11-28T09:00:00,BMFBOVESPA:WEGE3,5.84230136 +48604,2014-12-01T09:00:00,BMFBOVESPA:WEGE3,5.78845546 +48605,2014-12-02T09:00:00,BMFBOVESPA:WEGE3,5.83268618 +48606,2014-12-03T09:00:00,BMFBOVESPA:WEGE3,5.86537845 +48607,2014-12-04T09:00:00,BMFBOVESPA:WEGE3,5.84999386 +48608,2014-12-05T09:00:00,BMFBOVESPA:WEGE3,5.87691671 +48609,2014-12-08T09:00:00,BMFBOVESPA:WEGE3,5.80384006 +48610,2014-12-09T09:00:00,BMFBOVESPA:WEGE3,5.75191704 +48611,2014-12-10T09:00:00,BMFBOVESPA:WEGE3,5.92307051 +48612,2014-12-11T09:00:00,BMFBOVESPA:WEGE3,6.0615321 +48613,2014-12-12T09:00:00,BMFBOVESPA:WEGE3,5.90384015 +48614,2014-12-15T09:00:00,BMFBOVESPA:WEGE3,5.76922471 +48615,2014-12-16T09:00:00,BMFBOVESPA:WEGE3,5.74037859 +48616,2014-12-17T09:00:00,BMFBOVESPA:WEGE3,5.73460936 +48617,2014-12-18T09:00:00,BMFBOVESPA:WEGE3,5.81730158 +48618,2014-12-19T09:00:00,BMFBOVESPA:WEGE3,5.78845546 +48619,2014-12-22T09:00:00,BMFBOVESPA:WEGE3,5.84614771 +48620,2014-12-23T09:00:00,BMFBOVESPA:WEGE3,5.82691676 +48621,2014-12-26T09:00:00,BMFBOVESPA:WEGE3,5.90384015 +48622,2014-12-29T09:00:00,BMFBOVESPA:WEGE3,5.89037824 +48623,2014-12-30T09:00:00,BMFBOVESPA:WEGE3,5.8846092 +48624,2015-01-02T09:00:00,BMFBOVESPA:WEGE3,5.97307046 +48625,2015-01-05T09:00:00,BMFBOVESPA:WEGE3,5.93845511 +48626,2015-01-06T09:00:00,BMFBOVESPA:WEGE3,5.84807078 +48627,2015-01-07T09:00:00,BMFBOVESPA:WEGE3,5.8384556 +48628,2015-01-08T09:00:00,BMFBOVESPA:WEGE3,5.91345533 +48629,2015-01-09T09:00:00,BMFBOVESPA:WEGE3,5.87883998 +48630,2015-01-12T09:00:00,BMFBOVESPA:WEGE3,5.84614771 +48631,2015-01-13T09:00:00,BMFBOVESPA:WEGE3,5.87883998 +48632,2015-01-14T09:00:00,BMFBOVESPA:WEGE3,5.9615322 +48633,2015-01-15T09:00:00,BMFBOVESPA:WEGE3,5.9615322 +48634,2015-01-16T09:00:00,BMFBOVESPA:WEGE3,5.9615322 +48635,2015-01-19T09:00:00,BMFBOVESPA:WEGE3,5.9923014 +48636,2015-01-20T09:00:00,BMFBOVESPA:WEGE3,6.04230135 +48637,2015-01-21T09:00:00,BMFBOVESPA:WEGE3,5.99037832 +48638,2015-01-22T09:00:00,BMFBOVESPA:WEGE3,6.05191653 +48639,2015-01-23T09:00:00,BMFBOVESPA:WEGE3,6.1307626 +48640,2015-01-26T09:00:00,BMFBOVESPA:WEGE3,6.0384552 +48641,2015-01-27T09:00:00,BMFBOVESPA:WEGE3,6.12499357 +48642,2015-01-28T09:00:00,BMFBOVESPA:WEGE3,6.21153175 +48643,2015-01-29T09:00:00,BMFBOVESPA:WEGE3,6.34999333 +48644,2015-01-30T09:00:00,BMFBOVESPA:WEGE3,6.15383969 +48645,2015-02-02T09:00:00,BMFBOVESPA:WEGE3,6.26345496 +48646,2015-02-03T09:00:00,BMFBOVESPA:WEGE3,6.31345529 +48647,2015-02-04T09:00:00,BMFBOVESPA:WEGE3,6.27307014 +48648,2015-02-05T09:00:00,BMFBOVESPA:WEGE3,6.29807031 +48649,2015-02-06T09:00:00,BMFBOVESPA:WEGE3,6.28845513 +48650,2015-02-09T09:00:00,BMFBOVESPA:WEGE3,6.28845513 +48651,2015-02-10T09:00:00,BMFBOVESPA:WEGE3,6.37883907 +48652,2015-02-11T09:00:00,BMFBOVESPA:WEGE3,6.41345442 +48653,2015-02-12T09:00:00,BMFBOVESPA:WEGE3,6.31537798 +48654,2015-02-13T09:00:00,BMFBOVESPA:WEGE3,6.23076307 +48655,2015-02-18T09:00:00,BMFBOVESPA:WEGE3,6.23076307 +48656,2015-02-19T09:00:00,BMFBOVESPA:WEGE3,6.28268532 +48657,2015-02-20T09:00:00,BMFBOVESPA:WEGE3,6.24999344 +48658,2015-10-19T09:00:00,BMFBOVESPA:WEGE3,6.11922446 +48659,2015-10-20T09:00:00,BMFBOVESPA:WEGE3,6.13460906 +48660,2015-10-21T09:00:00,BMFBOVESPA:WEGE3,6.02307072 +48661,2015-10-22T09:00:00,BMFBOVESPA:WEGE3,6.09614756 +48662,2015-10-23T09:00:00,BMFBOVESPA:WEGE3,6.09614756 +48663,2015-10-26T09:00:00,BMFBOVESPA:WEGE3,6.01922457 +48664,2015-10-27T09:00:00,BMFBOVESPA:WEGE3,6.00383997 +48665,2015-10-28T09:00:00,BMFBOVESPA:WEGE3,5.88076317 +48666,2015-10-29T09:00:00,BMFBOVESPA:WEGE3,5.58845578 +48667,2015-10-30T09:00:00,BMFBOVESPA:WEGE3,5.53845583 +48668,2015-11-03T09:00:00,BMFBOVESPA:WEGE3,5.53460968 +48669,2015-11-04T09:00:00,BMFBOVESPA:WEGE3,5.52691738 +48670,2015-11-05T09:00:00,BMFBOVESPA:WEGE3,5.91922467 +48671,2015-11-06T09:00:00,BMFBOVESPA:WEGE3,5.79230172 +48672,2015-11-09T09:00:00,BMFBOVESPA:WEGE3,5.73845563 +48673,2015-11-10T09:00:00,BMFBOVESPA:WEGE3,5.56537888 +48674,2015-11-11T09:00:00,BMFBOVESPA:WEGE3,5.59230193 +48675,2015-11-12T09:00:00,BMFBOVESPA:WEGE3,5.48076358 +48676,2015-11-13T09:00:00,BMFBOVESPA:WEGE3,5.40384059 +48677,2015-11-16T09:00:00,BMFBOVESPA:WEGE3,5.46153283 +48678,2015-11-17T09:00:00,BMFBOVESPA:WEGE3,5.54614813 +48679,2015-11-18T09:00:00,BMFBOVESPA:WEGE3,5.43460978 +48680,2015-11-19T09:00:00,BMFBOVESPA:WEGE3,5.65384033 +48681,2015-11-23T09:00:00,BMFBOVESPA:WEGE3,5.65384033 +48682,2015-11-24T09:00:00,BMFBOVESPA:WEGE3,5.81153247 +48683,2015-11-25T09:00:00,BMFBOVESPA:WEGE3,5.93845542 +48684,2015-11-26T09:00:00,BMFBOVESPA:WEGE3,5.90384007 +48685,2015-11-27T09:00:00,BMFBOVESPA:WEGE3,6.02307072 +48686,2015-11-30T09:00:00,BMFBOVESPA:WEGE3,5.84614782 +48687,2015-12-01T09:00:00,BMFBOVESPA:WEGE3,6.11153216 +48688,2015-12-02T09:00:00,BMFBOVESPA:WEGE3,6.18076286 +48689,2015-12-03T09:00:00,BMFBOVESPA:WEGE3,6.34614731 +48690,2015-12-04T09:00:00,BMFBOVESPA:WEGE3,5.99999382 +48691,2015-12-07T09:00:00,BMFBOVESPA:WEGE3,6.199994 +48692,2015-12-08T09:00:00,BMFBOVESPA:WEGE3,5.97307077 +48693,2015-12-09T09:00:00,BMFBOVESPA:WEGE3,5.94230157 +48694,2015-12-10T09:00:00,BMFBOVESPA:WEGE3,6.15383981 +48695,2015-12-11T09:00:00,BMFBOVESPA:WEGE3,6.31537811 +48696,2015-12-14T09:00:00,BMFBOVESPA:WEGE3,6.03076302 +48697,2015-12-15T09:00:00,BMFBOVESPA:WEGE3,5.92307082 +48698,2015-12-16T09:00:00,BMFBOVESPA:WEGE3,6.01922457 +48699,2015-12-17T09:00:00,BMFBOVESPA:WEGE3,5.97691692 +48700,2015-12-18T09:00:00,BMFBOVESPA:WEGE3,5.84614782 +48701,2015-12-21T09:00:00,BMFBOVESPA:WEGE3,5.84230167 +48702,2015-12-22T09:00:00,BMFBOVESPA:WEGE3,5.94999387 +48703,2015-12-23T09:00:00,BMFBOVESPA:WEGE3,5.98076307 +48704,2015-12-28T09:00:00,BMFBOVESPA:WEGE3,6.06153222 +48705,2015-12-29T09:00:00,BMFBOVESPA:WEGE3,5.99230152 +48706,2015-12-30T09:00:00,BMFBOVESPA:WEGE3,5.78460942 +48707,2016-01-04T09:00:00,BMFBOVESPA:WEGE3,5.63076343 +48708,2016-01-05T09:00:00,BMFBOVESPA:WEGE3,5.90384007 +48709,2016-01-06T09:00:00,BMFBOVESPA:WEGE3,5.76922482 +48710,2016-01-07T09:00:00,BMFBOVESPA:WEGE3,5.60384038 +48711,2016-01-08T09:00:00,BMFBOVESPA:WEGE3,5.57691733 +48712,2016-01-11T09:00:00,BMFBOVESPA:WEGE3,5.44999438 +48713,2016-01-12T09:00:00,BMFBOVESPA:WEGE3,5.69230183 +48714,2016-01-13T09:00:00,BMFBOVESPA:WEGE3,5.48076358 +48715,2016-01-14T09:00:00,BMFBOVESPA:WEGE3,5.48460973 +48716,2016-01-15T09:00:00,BMFBOVESPA:WEGE3,5.43076363 +48717,2016-01-18T09:00:00,BMFBOVESPA:WEGE3,5.36922524 +48718,2016-01-19T09:00:00,BMFBOVESPA:WEGE3,5.41153289 +48719,2016-01-20T09:00:00,BMFBOVESPA:WEGE3,5.33460989 +48720,2016-01-21T09:00:00,BMFBOVESPA:WEGE3,5.57307118 +48721,2016-01-22T09:00:00,BMFBOVESPA:WEGE3,5.67307108 +48722,2016-01-26T09:00:00,BMFBOVESPA:WEGE3,5.45768668 +48723,2016-01-27T09:00:00,BMFBOVESPA:WEGE3,5.68076338 +48724,2016-01-28T09:00:00,BMFBOVESPA:WEGE3,5.66537878 +48725,2016-01-29T09:00:00,BMFBOVESPA:WEGE3,5.94614772 +48726,2016-02-01T09:00:00,BMFBOVESPA:WEGE3,5.79999402 +48727,2016-02-02T09:00:00,BMFBOVESPA:WEGE3,5.56153273 +48728,2016-02-03T09:00:00,BMFBOVESPA:WEGE3,5.66922493 +48729,2016-02-04T09:00:00,BMFBOVESPA:WEGE3,5.64614803 +48730,2016-02-05T09:00:00,BMFBOVESPA:WEGE3,5.61537883 +48731,2016-02-10T09:00:00,BMFBOVESPA:WEGE3,5.61537883 +48732,2016-02-11T09:00:00,BMFBOVESPA:WEGE3,5.48845588 +48733,2016-02-12T09:00:00,BMFBOVESPA:WEGE3,5.51922508 +48734,2016-02-15T09:00:00,BMFBOVESPA:WEGE3,5.39230214 +48735,2016-02-16T09:00:00,BMFBOVESPA:WEGE3,5.38460984 +48736,2016-02-17T09:00:00,BMFBOVESPA:WEGE3,5.38076369 +48737,2016-02-18T09:00:00,BMFBOVESPA:WEGE3,5.44230208 +48738,2016-02-19T09:00:00,BMFBOVESPA:WEGE3,5.38460984 +48739,2016-10-17T09:00:00,BMFBOVESPA:WEGE3,6.82306989 +48740,2016-10-18T09:00:00,BMFBOVESPA:WEGE3,6.87307023 +48741,2016-10-19T09:00:00,BMFBOVESPA:WEGE3,6.82306989 +48742,2016-10-20T09:00:00,BMFBOVESPA:WEGE3,6.89999327 +48743,2016-10-21T09:00:00,BMFBOVESPA:WEGE3,6.88845444 +48744,2016-10-24T09:00:00,BMFBOVESPA:WEGE3,6.77691648 +48745,2016-10-25T09:00:00,BMFBOVESPA:WEGE3,6.76153149 +48746,2016-10-26T09:00:00,BMFBOVESPA:WEGE3,6.71922346 +48747,2016-10-27T09:00:00,BMFBOVESPA:WEGE3,6.6999931 +48748,2016-10-28T09:00:00,BMFBOVESPA:WEGE3,6.64614738 +48749,2016-10-31T09:00:00,BMFBOVESPA:WEGE3,6.76922379 +48750,2016-11-01T09:00:00,BMFBOVESPA:WEGE3,6.55768517 +48751,2016-11-03T09:00:00,BMFBOVESPA:WEGE3,6.48460909 +48752,2016-11-04T09:00:00,BMFBOVESPA:WEGE3,6.5307625 +48753,2016-11-07T09:00:00,BMFBOVESPA:WEGE3,6.61922356 +48754,2016-11-08T09:00:00,BMFBOVESPA:WEGE3,6.5384548 +48755,2016-11-09T09:00:00,BMFBOVESPA:WEGE3,6.43076222 +48756,2016-11-10T09:00:00,BMFBOVESPA:WEGE3,6.34614731 +48757,2016-11-11T09:00:00,BMFBOVESPA:WEGE3,6.25768586 +48758,2016-11-14T09:00:00,BMFBOVESPA:WEGE3,6.26153239 +48759,2016-11-16T09:00:00,BMFBOVESPA:WEGE3,6.37691651 +48760,2016-11-17T09:00:00,BMFBOVESPA:WEGE3,6.23845473 +48761,2016-11-18T09:00:00,BMFBOVESPA:WEGE3,6.31922426 +48762,2016-11-21T09:00:00,BMFBOVESPA:WEGE3,6.13460906 +48763,2016-11-22T09:00:00,BMFBOVESPA:WEGE3,6.09230141 +48764,2016-11-23T09:00:00,BMFBOVESPA:WEGE3,6.1692248 +48765,2016-11-24T09:00:00,BMFBOVESPA:WEGE3,6.03845532 +48766,2016-11-25T09:00:00,BMFBOVESPA:WEGE3,5.93460927 +48767,2016-11-28T09:00:00,BMFBOVESPA:WEGE3,6.199994 +48768,2016-11-29T09:00:00,BMFBOVESPA:WEGE3,6.11537831 +48769,2016-11-30T09:00:00,BMFBOVESPA:WEGE3,5.98845537 +48770,2016-12-01T09:00:00,BMFBOVESPA:WEGE3,5.61153268 +48771,2016-12-02T09:00:00,BMFBOVESPA:WEGE3,5.66153263 +48772,2016-12-05T09:00:00,BMFBOVESPA:WEGE3,5.56153273 +48773,2016-12-06T09:00:00,BMFBOVESPA:WEGE3,5.68845568 +48774,2016-12-07T09:00:00,BMFBOVESPA:WEGE3,5.81153247 +48775,2016-12-08T09:00:00,BMFBOVESPA:WEGE3,5.81537862 +48776,2016-12-09T09:00:00,BMFBOVESPA:WEGE3,5.82691707 +48777,2016-12-12T09:00:00,BMFBOVESPA:WEGE3,5.66922493 +48778,2016-12-13T09:00:00,BMFBOVESPA:WEGE3,5.76537867 +48779,2016-12-14T09:00:00,BMFBOVESPA:WEGE3,5.59614808 +48780,2016-12-15T09:00:00,BMFBOVESPA:WEGE3,5.69614798 +48781,2016-12-16T09:00:00,BMFBOVESPA:WEGE3,5.63845573 +48782,2016-12-19T09:00:00,BMFBOVESPA:WEGE3,5.64230188 +48783,2016-12-20T09:00:00,BMFBOVESPA:WEGE3,5.58076348 +48784,2016-12-21T09:00:00,BMFBOVESPA:WEGE3,5.61922498 +48785,2016-12-22T09:00:00,BMFBOVESPA:WEGE3,5.56153273 +48786,2016-12-23T09:00:00,BMFBOVESPA:WEGE3,5.71153258 +48787,2016-12-26T09:00:00,BMFBOVESPA:WEGE3,5.66153263 +48788,2016-12-27T09:00:00,BMFBOVESPA:WEGE3,5.75384023 +48789,2016-12-28T09:00:00,BMFBOVESPA:WEGE3,5.76922482 +48790,2016-12-29T09:00:00,BMFBOVESPA:WEGE3,5.96153232 +48791,2017-01-02T09:00:00,BMFBOVESPA:WEGE3,5.80768632 +48792,2017-01-03T09:00:00,BMFBOVESPA:WEGE3,6.09999371 +48793,2017-01-04T09:00:00,BMFBOVESPA:WEGE3,5.95384002 +48794,2017-01-05T09:00:00,BMFBOVESPA:WEGE3,5.93845542 +48795,2017-01-06T09:00:00,BMFBOVESPA:WEGE3,5.98845537 +48796,2017-01-09T09:00:00,BMFBOVESPA:WEGE3,5.92307082 +48797,2017-01-10T09:00:00,BMFBOVESPA:WEGE3,5.85768627 +48798,2017-01-11T09:00:00,BMFBOVESPA:WEGE3,5.75768638 +48799,2017-01-12T09:00:00,BMFBOVESPA:WEGE3,5.95384002 +48800,2017-01-13T09:00:00,BMFBOVESPA:WEGE3,5.82691707 +48801,2017-01-16T09:00:00,BMFBOVESPA:WEGE3,5.82691707 +48802,2017-01-17T09:00:00,BMFBOVESPA:WEGE3,5.96153232 +48803,2017-01-18T09:00:00,BMFBOVESPA:WEGE3,5.90384007 +48804,2017-01-19T09:00:00,BMFBOVESPA:WEGE3,5.90768622 +48805,2017-01-20T09:00:00,BMFBOVESPA:WEGE3,5.93845542 +48806,2017-01-23T09:00:00,BMFBOVESPA:WEGE3,6.02307072 +48807,2017-01-24T09:00:00,BMFBOVESPA:WEGE3,6.01922457 +48808,2017-01-26T09:00:00,BMFBOVESPA:WEGE3,6.19230131 +48809,2017-01-27T09:00:00,BMFBOVESPA:WEGE3,6.20768553 +48810,2017-01-30T09:00:00,BMFBOVESPA:WEGE3,6.15383981 +48811,2017-01-31T09:00:00,BMFBOVESPA:WEGE3,6.11922446 +48812,2017-02-01T09:00:00,BMFBOVESPA:WEGE3,6.07307067 +48813,2017-02-02T09:00:00,BMFBOVESPA:WEGE3,6.13076291 +48814,2017-02-03T09:00:00,BMFBOVESPA:WEGE3,6.24999356 +48815,2017-02-06T09:00:00,BMFBOVESPA:WEGE3,6.22307051 +48816,2017-02-07T09:00:00,BMFBOVESPA:WEGE3,6.22691705 +48817,2017-02-08T09:00:00,BMFBOVESPA:WEGE3,6.24999356 +48818,2017-02-09T09:00:00,BMFBOVESPA:WEGE3,6.26537854 +48819,2017-02-10T09:00:00,BMFBOVESPA:WEGE3,6.27691661 +48820,2017-02-13T09:00:00,BMFBOVESPA:WEGE3,6.32307079 +48821,2017-02-14T09:00:00,BMFBOVESPA:WEGE3,6.30383927 +48822,2017-02-15T09:00:00,BMFBOVESPA:WEGE3,6.5461471 +48823,2017-02-16T09:00:00,BMFBOVESPA:WEGE3,6.44230105 +48824,2017-02-17T09:00:00,BMFBOVESPA:WEGE3,6.50383945 +48825,2017-10-16T09:00:00,BMFBOVESPA:WEGE3,8.74999098 +48826,2017-10-17T09:00:00,BMFBOVESPA:WEGE3,8.66922222 +48827,2017-10-18T09:00:00,BMFBOVESPA:WEGE3,8.68460644 +48828,2017-10-19T09:00:00,BMFBOVESPA:WEGE3,8.51152931 +48829,2017-10-20T09:00:00,BMFBOVESPA:WEGE3,8.61537574 +48830,2017-10-23T09:00:00,BMFBOVESPA:WEGE3,8.32306796 +48831,2017-10-24T09:00:00,BMFBOVESPA:WEGE3,8.57306847 +48832,2017-10-25T09:00:00,BMFBOVESPA:WEGE3,8.55768349 +48833,2017-10-26T09:00:00,BMFBOVESPA:WEGE3,8.28845261 +48834,2017-10-27T09:00:00,BMFBOVESPA:WEGE3,8.3038376 +48835,2017-10-30T09:00:00,BMFBOVESPA:WEGE3,8.09614512 +48836,2017-10-31T09:00:00,BMFBOVESPA:WEGE3,8.18460734 +48837,2017-11-01T09:00:00,BMFBOVESPA:WEGE3,8.1422993 +48838,2017-11-03T09:00:00,BMFBOVESPA:WEGE3,8.24999188 +48839,2017-11-06T09:00:00,BMFBOVESPA:WEGE3,8.34999101 +48840,2017-11-07T09:00:00,BMFBOVESPA:WEGE3,8.12306894 +48841,2017-11-08T09:00:00,BMFBOVESPA:WEGE3,8.36152985 +48842,2017-11-09T09:00:00,BMFBOVESPA:WEGE3,8.33845295 +48843,2017-11-10T09:00:00,BMFBOVESPA:WEGE3,8.3269145 +48844,2017-11-13T09:00:00,BMFBOVESPA:WEGE3,8.19229887 +48845,2017-11-14T09:00:00,BMFBOVESPA:WEGE3,8.06537592 +48846,2017-11-16T09:00:00,BMFBOVESPA:WEGE3,8.365376 +48847,2017-11-17T09:00:00,BMFBOVESPA:WEGE3,8.58460654 +48848,2017-11-21T09:00:00,BMFBOVESPA:WEGE3,8.91152928 +48849,2017-11-22T09:00:00,BMFBOVESPA:WEGE3,9.03845223 +48850,2017-11-23T09:00:00,BMFBOVESPA:WEGE3,8.96152884 +48851,2017-11-24T09:00:00,BMFBOVESPA:WEGE3,8.84614473 +48852,2017-11-27T09:00:00,BMFBOVESPA:WEGE3,8.80768323 +48853,2017-11-28T09:00:00,BMFBOVESPA:WEGE3,8.76537597 +48854,2017-11-29T09:00:00,BMFBOVESPA:WEGE3,8.76922135 +48855,2017-11-30T09:00:00,BMFBOVESPA:WEGE3,8.79999055 +48856,2017-12-01T09:00:00,BMFBOVESPA:WEGE3,8.71537564 +48857,2017-12-04T09:00:00,BMFBOVESPA:WEGE3,8.90383698 +48858,2017-12-05T09:00:00,BMFBOVESPA:WEGE3,9.15383634 +48859,2017-12-06T09:00:00,BMFBOVESPA:WEGE3,9.17306747 +48860,2017-12-07T09:00:00,BMFBOVESPA:WEGE3,8.86922125 +48861,2017-12-08T09:00:00,BMFBOVESPA:WEGE3,8.90383698 +48862,2017-12-11T09:00:00,BMFBOVESPA:WEGE3,8.8961443 +48863,2017-12-12T09:00:00,BMFBOVESPA:WEGE3,9.01922186 +48864,2017-12-13T09:00:00,BMFBOVESPA:WEGE3,9.11537561 +48865,2017-12-14T09:00:00,BMFBOVESPA:WEGE3,8.8961443 +48866,2017-12-15T09:00:00,BMFBOVESPA:WEGE3,9.07691372 +48867,2017-12-18T09:00:00,BMFBOVESPA:WEGE3,9.03075993 +48868,2017-12-19T09:00:00,BMFBOVESPA:WEGE3,8.87306778 +48869,2017-12-20T09:00:00,BMFBOVESPA:WEGE3,8.96152884 +48870,2017-12-21T09:00:00,BMFBOVESPA:WEGE3,9.3076831 +48871,2017-12-22T09:00:00,BMFBOVESPA:WEGE3,9.33460577 +48872,2017-12-26T09:00:00,BMFBOVESPA:WEGE3,9.4999906 +48873,2017-12-27T09:00:00,BMFBOVESPA:WEGE3,9.49614445 +48874,2017-12-28T09:00:00,BMFBOVESPA:WEGE3,9.27306775 +48875,2018-01-02T09:00:00,BMFBOVESPA:WEGE3,9.62306701 +48876,2018-01-03T09:00:00,BMFBOVESPA:WEGE3,9.47691293 +48877,2018-01-04T09:00:00,BMFBOVESPA:WEGE3,9.38460571 +48878,2018-01-05T09:00:00,BMFBOVESPA:WEGE3,9.42306721 +48879,2018-01-08T09:00:00,BMFBOVESPA:WEGE3,9.4999906 +48880,2018-01-09T09:00:00,BMFBOVESPA:WEGE3,9.65383621 +48881,2018-01-10T09:00:00,BMFBOVESPA:WEGE3,9.57691321 +48882,2018-01-11T09:00:00,BMFBOVESPA:WEGE3,9.76152802 +48883,2018-01-12T09:00:00,BMFBOVESPA:WEGE3,9.83460525 +48884,2018-01-15T09:00:00,BMFBOVESPA:WEGE3,9.8999898 +48885,2018-01-16T09:00:00,BMFBOVESPA:WEGE3,10.01922006 +48886,2018-01-17T09:00:00,BMFBOVESPA:WEGE3,9.9615282 +48887,2018-01-18T09:00:00,BMFBOVESPA:WEGE3,9.82306719 +48888,2018-01-19T09:00:00,BMFBOVESPA:WEGE3,9.95768166 +48889,2018-01-22T09:00:00,BMFBOVESPA:WEGE3,9.8461437 +48890,2018-01-23T09:00:00,BMFBOVESPA:WEGE3,9.54229748 +48891,2018-01-24T09:00:00,BMFBOVESPA:WEGE3,9.57691321 +48892,2018-01-26T09:00:00,BMFBOVESPA:WEGE3,9.61922086 +48893,2018-01-29T09:00:00,BMFBOVESPA:WEGE3,9.31152848 +48894,2018-01-30T09:00:00,BMFBOVESPA:WEGE3,9.23075972 +48895,2018-01-31T09:00:00,BMFBOVESPA:WEGE3,9.11537561 +48896,2018-02-01T09:00:00,BMFBOVESPA:WEGE3,9.03845223 +48897,2018-02-02T09:00:00,BMFBOVESPA:WEGE3,8.74999098 +48898,2018-02-05T09:00:00,BMFBOVESPA:WEGE3,8.65383724 +48899,2018-02-06T09:00:00,BMFBOVESPA:WEGE3,8.91537543 +48900,2018-02-07T09:00:00,BMFBOVESPA:WEGE3,8.80768323 +48901,2018-02-08T09:00:00,BMFBOVESPA:WEGE3,8.54999119 +48902,2018-02-09T09:00:00,BMFBOVESPA:WEGE3,8.43076054 +48903,2018-02-14T09:00:00,BMFBOVESPA:WEGE3,8.80768323 +48904,2018-02-15T09:00:00,BMFBOVESPA:WEGE3,9.00383688 +48905,2018-02-16T09:00:00,BMFBOVESPA:WEGE3,8.79614517 +48906,2018-11-05T09:00:00,BMFBOVESPA:WEGE3,9.35499963 +48907,2018-11-06T09:00:00,BMFBOVESPA:WEGE3,9.35000063 +48908,2018-11-07T09:00:00,BMFBOVESPA:WEGE3,9.43000063 +48909,2018-11-08T09:00:00,BMFBOVESPA:WEGE3,9.30000013 +48910,2018-11-09T09:00:00,BMFBOVESPA:WEGE3,9.30000013 +48911,2018-11-12T09:00:00,BMFBOVESPA:WEGE3,9.22500062 +48912,2018-11-13T09:00:00,BMFBOVESPA:WEGE3,9.06499962 +48913,2018-11-14T09:00:00,BMFBOVESPA:WEGE3,9.21000012 +48914,2018-11-16T09:00:00,BMFBOVESPA:WEGE3,9.27499963 +48915,2018-11-19T09:00:00,BMFBOVESPA:WEGE3,9.10000062 +48916,2018-11-21T09:00:00,BMFBOVESPA:WEGE3,8.97999962 +48917,2018-11-22T09:00:00,BMFBOVESPA:WEGE3,8.81000062 +48918,2018-11-23T09:00:00,BMFBOVESPA:WEGE3,8.84000012 +48919,2018-11-26T09:00:00,BMFBOVESPA:WEGE3,8.87000012 +48920,2018-11-27T09:00:00,BMFBOVESPA:WEGE3,9.02499962 +48921,2018-11-28T09:00:00,BMFBOVESPA:WEGE3,9.06999962 +48922,2018-11-29T09:00:00,BMFBOVESPA:WEGE3,9.10499962 +48923,2018-11-30T09:00:00,BMFBOVESPA:WEGE3,8.91000012 +48924,2018-12-03T09:00:00,BMFBOVESPA:WEGE3,8.97999962 +48925,2018-12-04T09:00:00,BMFBOVESPA:WEGE3,9.02000062 +48926,2018-12-05T09:00:00,BMFBOVESPA:WEGE3,8.92500012 +48927,2018-12-06T09:00:00,BMFBOVESPA:WEGE3,8.91500012 +48928,2018-12-07T09:00:00,BMFBOVESPA:WEGE3,8.84500062 +48929,2018-12-10T09:00:00,BMFBOVESPA:WEGE3,8.60499962 +48930,2018-12-11T09:00:00,BMFBOVESPA:WEGE3,8.70000012 +48931,2018-12-12T09:00:00,BMFBOVESPA:WEGE3,8.64999962 +48932,2018-12-13T09:00:00,BMFBOVESPA:WEGE3,8.68500062 +48933,2018-12-14T09:00:00,BMFBOVESPA:WEGE3,8.67500012 +48934,2018-12-17T09:00:00,BMFBOVESPA:WEGE3,8.46000011 +48935,2018-12-18T09:00:00,BMFBOVESPA:WEGE3,8.41500011 +48936,2018-12-19T09:00:00,BMFBOVESPA:WEGE3,8.55000012 +48937,2018-12-20T09:00:00,BMFBOVESPA:WEGE3,8.62500012 +48938,2018-12-21T09:00:00,BMFBOVESPA:WEGE3,8.67000012 +48939,2018-12-26T09:00:00,BMFBOVESPA:WEGE3,8.50000011 +48940,2018-12-27T09:00:00,BMFBOVESPA:WEGE3,8.56499962 +48941,2018-12-28T09:00:00,BMFBOVESPA:WEGE3,8.77000062 +48942,2019-01-02T09:00:00,BMFBOVESPA:WEGE3,8.99000012 +48943,2019-01-03T09:00:00,BMFBOVESPA:WEGE3,9.19499962 +48944,2019-01-04T09:00:00,BMFBOVESPA:WEGE3,9.30000013 +48945,2019-01-07T09:00:00,BMFBOVESPA:WEGE3,9.15499962 +48946,2019-01-08T09:00:00,BMFBOVESPA:WEGE3,9.08000012 +48947,2019-01-09T09:00:00,BMFBOVESPA:WEGE3,9.18000062 +48948,2019-01-10T09:00:00,BMFBOVESPA:WEGE3,9.25000012 +48949,2019-01-11T09:00:00,BMFBOVESPA:WEGE3,9.34500063 +48950,2019-01-14T09:00:00,BMFBOVESPA:WEGE3,9.45000013 +48951,2019-01-15T09:00:00,BMFBOVESPA:WEGE3,9.26500063 +48952,2019-01-16T09:00:00,BMFBOVESPA:WEGE3,9.46000013 +48953,2019-01-17T09:00:00,BMFBOVESPA:WEGE3,9.39999963 +48954,2019-01-18T09:00:00,BMFBOVESPA:WEGE3,9.35000063 +48955,2019-01-21T09:00:00,BMFBOVESPA:WEGE3,9.41000013 +48956,2019-01-22T09:00:00,BMFBOVESPA:WEGE3,9.27999963 +48957,2019-01-23T09:00:00,BMFBOVESPA:WEGE3,9.38500013 +48958,2019-01-24T09:00:00,BMFBOVESPA:WEGE3,9.41000013 +48959,2019-01-28T09:00:00,BMFBOVESPA:WEGE3,9.56000063 +48960,2019-01-29T09:00:00,BMFBOVESPA:WEGE3,9.60499963 +48961,2019-01-30T09:00:00,BMFBOVESPA:WEGE3,9.71000013 +48962,2019-01-31T09:00:00,BMFBOVESPA:WEGE3,9.42000013 +48963,2019-02-01T09:00:00,BMFBOVESPA:WEGE3,9.81499963 +48964,2019-02-04T09:00:00,BMFBOVESPA:WEGE3,9.85000063 +48965,2019-02-05T09:00:00,BMFBOVESPA:WEGE3,10.02499964 +48966,2019-02-06T09:00:00,BMFBOVESPA:WEGE3,9.67000013 +48967,2019-02-07T09:00:00,BMFBOVESPA:WEGE3,9.58500013 +48968,2019-02-08T09:00:00,BMFBOVESPA:WEGE3,9.50000013 +48969,2019-02-11T09:00:00,BMFBOVESPA:WEGE3,9.44499963 +48970,2019-02-12T09:00:00,BMFBOVESPA:WEGE3,9.43500063 +48971,2019-02-13T09:00:00,BMFBOVESPA:WEGE3,9.33000013 +48972,2019-02-14T09:00:00,BMFBOVESPA:WEGE3,9.42000013 +48973,2019-02-15T09:00:00,BMFBOVESPA:WEGE3,9.45000013 +48974,2023-05-09T10:00:00,BMFBOVESPA:WEGE3,39.860001 +48975,2023-05-10T10:00:00,BMFBOVESPA:WEGE3,39.349998 +48976,2023-05-11T10:00:00,BMFBOVESPA:WEGE3,39.32 +48977,2023-05-12T10:00:00,BMFBOVESPA:WEGE3,38.91 +48978,2023-05-15T10:00:00,BMFBOVESPA:WEGE3,39.639999 +48979,2023-05-16T10:00:00,BMFBOVESPA:WEGE3,39.700001 +48980,2023-05-17T10:00:00,BMFBOVESPA:WEGE3,39.459999 +48981,2023-05-18T10:00:00,BMFBOVESPA:WEGE3,39.299999 +48982,2023-05-19T10:00:00,BMFBOVESPA:WEGE3,40.130001 +48983,2023-05-22T10:00:00,BMFBOVESPA:WEGE3,40.360001 +48984,2023-05-23T10:00:00,BMFBOVESPA:WEGE3,40.220001 +48985,2023-05-24T10:00:00,BMFBOVESPA:WEGE3,39.82 +48986,2023-05-25T10:00:00,BMFBOVESPA:WEGE3,39.040001 +48987,2023-05-26T10:00:00,BMFBOVESPA:WEGE3,39.509998 +48988,2023-05-29T10:00:00,BMFBOVESPA:WEGE3,38.880001 +48989,2023-05-30T10:00:00,BMFBOVESPA:WEGE3,38.34 +48990,2023-05-31T10:00:00,BMFBOVESPA:WEGE3,37.610001 +48991,2023-06-01T10:00:00,BMFBOVESPA:WEGE3,37.189999 +48992,2023-06-02T10:00:00,BMFBOVESPA:WEGE3,37.669998 +48993,2023-06-05T10:00:00,BMFBOVESPA:WEGE3,37.630001 +48994,2023-06-06T10:00:00,BMFBOVESPA:WEGE3,38.200001 +48995,2023-06-07T10:00:00,BMFBOVESPA:WEGE3,38.150002 +48996,2023-06-09T10:00:00,BMFBOVESPA:WEGE3,37.799999 +48997,2023-06-12T10:00:00,BMFBOVESPA:WEGE3,37.75 +48998,2023-06-13T10:00:00,BMFBOVESPA:WEGE3,37.349998 +48999,2023-06-14T10:00:00,BMFBOVESPA:WEGE3,37.869999 +49000,2023-06-15T10:00:00,BMFBOVESPA:WEGE3,37.84 +49001,2023-06-16T10:00:00,BMFBOVESPA:WEGE3,37.849998 +49002,2023-06-19T10:00:00,BMFBOVESPA:WEGE3,37.669998 +49003,2023-06-20T10:00:00,BMFBOVESPA:WEGE3,36.950001 +49004,2023-06-21T10:00:00,BMFBOVESPA:WEGE3,36.450001 +49005,2023-06-22T10:00:00,BMFBOVESPA:WEGE3,36.400002 +49006,2023-06-23T10:00:00,BMFBOVESPA:WEGE3,36.599998 +49007,2023-06-26T10:00:00,BMFBOVESPA:WEGE3,36.400002 +49008,2023-06-27T10:00:00,BMFBOVESPA:WEGE3,36.5 +49009,2023-06-28T10:00:00,BMFBOVESPA:WEGE3,36.580002 +49010,2023-06-29T10:00:00,BMFBOVESPA:WEGE3,36.84 +49011,2023-06-30T10:00:00,BMFBOVESPA:WEGE3,37.75 +49012,2023-07-03T10:00:00,BMFBOVESPA:WEGE3,37.689999 +49013,2023-07-04T10:00:00,BMFBOVESPA:WEGE3,37.189999 +49014,2023-07-05T10:00:00,BMFBOVESPA:WEGE3,37.5 +49015,2023-07-06T10:00:00,BMFBOVESPA:WEGE3,36.889999 +49016,2023-07-07T10:00:00,BMFBOVESPA:WEGE3,37.0 +49017,2023-07-10T10:00:00,BMFBOVESPA:WEGE3,36.290001 +49018,2023-07-11T10:00:00,BMFBOVESPA:WEGE3,35.950001 +49019,2023-07-12T10:00:00,BMFBOVESPA:WEGE3,36.060001 +49020,2023-07-13T10:00:00,BMFBOVESPA:WEGE3,36.060001 +49021,2023-07-14T10:00:00,BMFBOVESPA:WEGE3,36.0 +49022,2023-07-17T10:00:00,BMFBOVESPA:WEGE3,35.299999 +49023,2023-07-18T10:00:00,BMFBOVESPA:WEGE3,35.939999 +49024,2023-07-19T10:00:00,BMFBOVESPA:WEGE3,37.91 +49025,2023-07-20T10:00:00,BMFBOVESPA:WEGE3,38.16 +49026,2023-07-21T10:00:00,BMFBOVESPA:WEGE3,38.889999 +49027,2023-07-24T10:00:00,BMFBOVESPA:WEGE3,41.540001 +49028,2023-07-25T10:00:00,BMFBOVESPA:WEGE3,40.5 +49029,2023-07-26T10:00:00,BMFBOVESPA:WEGE3,40.48 +49030,2023-07-27T10:00:00,BMFBOVESPA:WEGE3,40.349998 +49031,2023-07-28T10:00:00,BMFBOVESPA:WEGE3,40.32 +49032,2023-07-31T10:00:00,BMFBOVESPA:WEGE3,39.919998 +49033,2023-08-01T10:00:00,BMFBOVESPA:WEGE3,39.860001 +49034,2023-08-02T10:00:00,BMFBOVESPA:WEGE3,40.029999 +49035,2023-08-03T10:00:00,BMFBOVESPA:WEGE3,40.43 +49036,2023-08-04T10:00:00,BMFBOVESPA:WEGE3,40.849998 +49037,2023-08-07T10:00:00,BMFBOVESPA:WEGE3,40.93 +49038,2023-08-08T10:00:00,BMFBOVESPA:WEGE3,40.66 +49039,2023-08-09T10:00:00,BMFBOVESPA:WEGE3,40.779999 +49040,2023-08-10T10:00:00,BMFBOVESPA:WEGE3,40.240002 +49041,2023-08-11T10:00:00,BMFBOVESPA:WEGE3,39.799999 +49042,2023-08-14T10:00:00,BMFBOVESPA:WEGE3,39.310001 +49043,2023-08-15T10:00:00,BMFBOVESPA:WEGE3,39.349998 +49044,2023-08-16T10:00:00,BMFBOVESPA:WEGE3,37.610001 +49045,2023-08-17T10:00:00,BMFBOVESPA:WEGE3,36.91 +49046,2023-08-18T10:00:00,BMFBOVESPA:WEGE3,36.259998 +49047,2023-08-21T10:00:00,BMFBOVESPA:WEGE3,36.040001 +49048,2023-08-22T10:00:00,BMFBOVESPA:WEGE3,36.470001 +49049,2023-08-23T10:00:00,BMFBOVESPA:WEGE3,36.450001 +49050,2023-08-24T10:00:00,BMFBOVESPA:WEGE3,35.98 +49051,2023-08-25T10:00:00,BMFBOVESPA:WEGE3,36.360001 +49052,2023-08-28T10:00:00,BMFBOVESPA:WEGE3,36.619999 +49053,2023-08-29T10:00:00,BMFBOVESPA:WEGE3,36.490002 +49054,2023-08-30T10:00:00,BMFBOVESPA:WEGE3,36.299999 +49055,2023-08-31T10:00:00,BMFBOVESPA:WEGE3,35.880001 +49056,2023-09-01T10:00:00,BMFBOVESPA:WEGE3,35.950001 +49057,2023-09-04T10:00:00,BMFBOVESPA:WEGE3,36.130001 +49058,2023-09-05T10:00:00,BMFBOVESPA:WEGE3,35.91 +49059,2023-09-06T10:00:00,BMFBOVESPA:WEGE3,35.549999 +49060,2023-09-08T10:00:00,BMFBOVESPA:WEGE3,35.400002 +49061,2023-09-11T10:00:00,BMFBOVESPA:WEGE3,35.279999 +49062,2023-09-12T10:00:00,BMFBOVESPA:WEGE3,35.650002 +49063,2023-09-13T10:00:00,BMFBOVESPA:WEGE3,36.93 +49064,2023-09-14T10:00:00,BMFBOVESPA:WEGE3,36.080002 +49065,2023-09-15T10:00:00,BMFBOVESPA:WEGE3,36.099998 +49066,2023-09-18T10:00:00,BMFBOVESPA:WEGE3,35.790001 +49067,2023-09-19T10:00:00,BMFBOVESPA:WEGE3,35.98 +49068,2023-09-20T10:00:00,BMFBOVESPA:WEGE3,35.790001 +49069,2023-09-21T10:00:00,BMFBOVESPA:WEGE3,34.98 +49070,2023-09-22T10:00:00,BMFBOVESPA:WEGE3,34.59 +49071,2023-09-25T10:00:00,BMFBOVESPA:WEGE3,36.130001 +49072,2023-09-26T10:00:00,BMFBOVESPA:WEGE3,36.080002 +49073,2023-09-27T10:00:00,BMFBOVESPA:WEGE3,36.02 +49074,2023-09-28T10:00:00,BMFBOVESPA:WEGE3,36.389999 +49075,2023-09-29T10:00:00,BMFBOVESPA:WEGE3,36.27 +49076,2023-10-02T10:00:00,BMFBOVESPA:WEGE3,36.150002 +49077,2023-10-03T10:00:00,BMFBOVESPA:WEGE3,35.169998 +49078,2023-10-04T10:00:00,BMFBOVESPA:WEGE3,35.16 +49079,2023-10-05T10:00:00,BMFBOVESPA:WEGE3,34.98 +49080,2023-10-06T10:00:00,BMFBOVESPA:WEGE3,34.799999 +49081,2023-10-09T10:00:00,BMFBOVESPA:WEGE3,34.849998 +49082,2023-10-10T10:00:00,BMFBOVESPA:WEGE3,35.299999 +49083,2023-10-11T10:00:00,BMFBOVESPA:WEGE3,35.169998 +49084,2023-10-13T10:00:00,BMFBOVESPA:WEGE3,34.540001 +49085,2023-10-16T10:00:00,BMFBOVESPA:WEGE3,34.650002 +49086,2023-10-17T10:00:00,BMFBOVESPA:WEGE3,34.279999 +49087,2023-10-18T10:00:00,BMFBOVESPA:WEGE3,34.290001 +49088,2023-10-19T10:00:00,BMFBOVESPA:WEGE3,33.939999 +49089,2023-10-20T10:00:00,BMFBOVESPA:WEGE3,33.810001 +49090,2023-10-23T10:00:00,BMFBOVESPA:WEGE3,33.900002 +49091,2023-10-24T10:00:00,BMFBOVESPA:WEGE3,35.009998 +49092,2023-10-25T10:00:00,BMFBOVESPA:WEGE3,31.469999 +49093,2023-10-26T10:00:00,BMFBOVESPA:WEGE3,32.66 +49094,2023-10-27T10:00:00,BMFBOVESPA:WEGE3,31.629999 +49095,2023-10-30T10:00:00,BMFBOVESPA:WEGE3,32.299999 +49096,2023-10-31T10:00:00,BMFBOVESPA:WEGE3,33.009998 +49097,2023-11-01T10:00:00,BMFBOVESPA:WEGE3,33.080002 +49098,2023-11-03T10:00:00,BMFBOVESPA:WEGE3,33.529999 +49099,2023-11-06T10:00:00,BMFBOVESPA:WEGE3,33.209999 +49100,2023-11-07T10:00:00,BMFBOVESPA:WEGE3,32.700001 +49101,2023-11-08T10:00:00,BMFBOVESPA:WEGE3,32.450001 +49102,2023-11-09T10:00:00,BMFBOVESPA:WEGE3,32.41 +49103,2023-11-10T10:00:00,BMFBOVESPA:WEGE3,33.169998 +49104,2023-11-13T10:00:00,BMFBOVESPA:WEGE3,32.720001 +49105,2023-11-14T10:00:00,BMFBOVESPA:WEGE3,33.459999 +49106,2023-11-16T10:00:00,BMFBOVESPA:WEGE3,33.48 +49107,2023-11-17T10:00:00,BMFBOVESPA:WEGE3,33.259998 +49108,2023-11-20T10:00:00,BMFBOVESPA:WEGE3,33.48 +49109,2023-11-21T10:00:00,BMFBOVESPA:WEGE3,33.66 +49110,2023-11-22T10:00:00,BMFBOVESPA:WEGE3,34.099998 +49111,2023-11-23T10:00:00,BMFBOVESPA:WEGE3,34.060001 +49112,2023-11-24T10:00:00,BMFBOVESPA:WEGE3,33.720001 +49113,2023-11-27T10:00:00,BMFBOVESPA:WEGE3,34.139999 +49114,2023-11-28T10:00:00,BMFBOVESPA:WEGE3,34.369999 +49115,2023-11-29T10:00:00,BMFBOVESPA:WEGE3,34.130001 +49116,2023-11-30T10:00:00,BMFBOVESPA:WEGE3,34.189999 +49117,2023-12-01T10:00:00,BMFBOVESPA:WEGE3,34.779999 +49118,2023-12-04T10:00:00,BMFBOVESPA:WEGE3,34.759998 +49119,2023-12-05T10:00:00,BMFBOVESPA:WEGE3,35.299999 +49120,2023-12-06T10:00:00,BMFBOVESPA:WEGE3,35.389999 +49121,2023-12-07T10:00:00,BMFBOVESPA:WEGE3,35.360001 +49122,2023-12-08T10:00:00,BMFBOVESPA:WEGE3,34.650002 +49123,2023-12-11T10:00:00,BMFBOVESPA:WEGE3,34.869999 +49124,2023-12-12T10:00:00,BMFBOVESPA:WEGE3,35.029999 +49125,2023-12-13T10:00:00,BMFBOVESPA:WEGE3,36.060001 +49126,2023-12-14T10:00:00,BMFBOVESPA:WEGE3,36.299999 +49127,2023-12-15T10:00:00,BMFBOVESPA:WEGE3,36.029999 +49128,2023-12-18T10:00:00,BMFBOVESPA:WEGE3,36.040001 +49129,2023-12-19T10:00:00,BMFBOVESPA:WEGE3,36.419998 +49130,2023-12-20T10:00:00,BMFBOVESPA:WEGE3,36.16 +49131,2023-12-21T10:00:00,BMFBOVESPA:WEGE3,36.389999 +49132,2023-12-22T10:00:00,BMFBOVESPA:WEGE3,36.509998 +49133,2023-12-26T10:00:00,BMFBOVESPA:WEGE3,36.720001 +49134,2023-12-27T10:00:00,BMFBOVESPA:WEGE3,36.84 +49135,2023-12-28T10:00:00,BMFBOVESPA:WEGE3,36.91 +49136,2024-01-02T10:00:00,BMFBOVESPA:WEGE3,36.57 +49137,2024-01-03T10:00:00,BMFBOVESPA:WEGE3,36.849998 +49138,2024-01-04T10:00:00,BMFBOVESPA:WEGE3,36.360001 +49139,2024-01-05T10:00:00,BMFBOVESPA:WEGE3,35.970001 +49140,2024-01-08T10:00:00,BMFBOVESPA:WEGE3,36.060001 +49141,2024-01-09T10:00:00,BMFBOVESPA:WEGE3,35.169998 +49142,2024-01-10T10:00:00,BMFBOVESPA:WEGE3,35.32 +49143,2024-01-11T10:00:00,BMFBOVESPA:WEGE3,34.82 +49144,2024-01-12T10:00:00,BMFBOVESPA:WEGE3,34.669998 +49145,2024-01-15T10:00:00,BMFBOVESPA:WEGE3,34.32 +49146,2024-01-16T10:00:00,BMFBOVESPA:WEGE3,33.610001 +49147,2024-01-17T10:00:00,BMFBOVESPA:WEGE3,33.400002 +49148,2024-01-18T10:00:00,BMFBOVESPA:WEGE3,33.139999 +49149,2024-01-19T10:00:00,BMFBOVESPA:WEGE3,33.48 +49150,2024-01-22T10:00:00,BMFBOVESPA:WEGE3,33.380001 +49151,2024-01-23T10:00:00,BMFBOVESPA:WEGE3,33.77 +49152,2024-01-24T10:00:00,BMFBOVESPA:WEGE3,33.470001 +49153,2024-01-25T10:00:00,BMFBOVESPA:WEGE3,33.25 +49154,2024-01-26T10:00:00,BMFBOVESPA:WEGE3,33.169998 +49155,2014-01-23T09:00:00,BMFBOVESPA:KLBN11,8.397892 +49156,2014-01-24T09:00:00,BMFBOVESPA:KLBN11,8.759721 +49157,2014-01-27T09:00:00,BMFBOVESPA:KLBN11,9.009999 +49158,2014-01-28T09:00:00,BMFBOVESPA:KLBN11,8.999988 +49159,2014-01-29T09:00:00,BMFBOVESPA:KLBN11,8.831229 +49160,2014-01-30T09:00:00,BMFBOVESPA:KLBN11,8.723968 +49161,2014-01-31T09:00:00,BMFBOVESPA:KLBN11,8.866983 +49162,2014-02-03T09:00:00,BMFBOVESPA:KLBN11,8.580952 +49163,2014-02-04T09:00:00,BMFBOVESPA:KLBN11,8.29492 +49164,2014-02-05T09:00:00,BMFBOVESPA:KLBN11,8.108999 +49165,2014-02-06T09:00:00,BMFBOVESPA:KLBN11,8.29492 +49166,2014-02-07T09:00:00,BMFBOVESPA:KLBN11,8.437936 +49167,2014-02-10T09:00:00,BMFBOVESPA:KLBN11,8.522315 +49168,2014-02-11T09:00:00,BMFBOVESPA:KLBN11,8.580952 +49169,2014-02-12T09:00:00,BMFBOVESPA:KLBN11,8.722538 +49170,2014-02-13T09:00:00,BMFBOVESPA:KLBN11,8.766872 +49171,2014-02-14T09:00:00,BMFBOVESPA:KLBN11,8.937061 +49172,2014-02-17T10:00:00,BMFBOVESPA:KLBN11,8.952793 +49173,2014-02-18T10:00:00,BMFBOVESPA:KLBN11,8.795475 +49174,2014-02-19T10:00:00,BMFBOVESPA:KLBN11,8.65246 +49175,2014-02-20T10:00:00,BMFBOVESPA:KLBN11,8.675342 +49176,2014-02-21T10:00:00,BMFBOVESPA:KLBN11,8.638158 +49177,2014-02-24T10:00:00,BMFBOVESPA:KLBN11,8.479411 +49178,2014-02-25T10:00:00,BMFBOVESPA:KLBN11,8.393601 +49179,2014-02-26T10:00:00,BMFBOVESPA:KLBN11,8.302071 +49180,2014-02-27T10:00:00,BMFBOVESPA:KLBN11,8.433645 +49181,2014-02-28T10:00:00,BMFBOVESPA:KLBN11,8.29349 +49182,2014-03-05T10:00:00,BMFBOVESPA:KLBN11,8.173357 +49183,2014-03-06T10:00:00,BMFBOVESPA:KLBN11,8.078966 +49184,2014-03-07T10:00:00,BMFBOVESPA:KLBN11,7.908777 +49185,2014-03-10T10:00:00,BMFBOVESPA:KLBN11,7.637047 +49186,2014-03-11T10:00:00,BMFBOVESPA:KLBN11,7.582701 +49187,2014-03-12T10:00:00,BMFBOVESPA:KLBN11,7.814387 +49188,2014-03-13T10:00:00,BMFBOVESPA:KLBN11,7.719996 +49189,2014-03-14T10:00:00,BMFBOVESPA:KLBN11,7.722856 +49190,2014-03-17T10:00:00,BMFBOVESPA:KLBN11,7.637047 +49191,2014-03-18T10:00:00,BMFBOVESPA:KLBN11,7.978855 +49192,2014-03-19T10:00:00,BMFBOVESPA:KLBN11,8.041782 +49193,2014-03-20T10:00:00,BMFBOVESPA:KLBN11,8.134742 +49194,2014-03-21T10:00:00,BMFBOVESPA:KLBN11,7.936802 +49195,2014-03-24T10:00:00,BMFBOVESPA:KLBN11,7.965454 +49196,2014-03-25T10:00:00,BMFBOVESPA:KLBN11,8.108718 +49197,2014-03-26T10:00:00,BMFBOVESPA:KLBN11,8.051412 +49198,2014-03-27T10:00:00,BMFBOVESPA:KLBN11,8.230492 +49199,2014-03-28T10:00:00,BMFBOVESPA:KLBN11,8.230492 +49200,2014-03-31T10:00:00,BMFBOVESPA:KLBN11,8.337939 +49201,2014-04-01T10:00:00,BMFBOVESPA:KLBN11,8.29496 +49202,2014-04-02T10:00:00,BMFBOVESPA:KLBN11,8.574324 +49203,2014-04-03T10:00:00,BMFBOVESPA:KLBN11,8.595814 +49204,2014-04-04T10:00:00,BMFBOVESPA:KLBN11,8.660282 +49205,2014-04-07T10:00:00,BMFBOVESPA:KLBN11,8.724751 +49206,2014-04-08T10:00:00,BMFBOVESPA:KLBN11,8.581487 +49207,2014-04-09T10:00:00,BMFBOVESPA:KLBN11,8.402408 +49208,2014-04-10T10:00:00,BMFBOVESPA:KLBN11,8.237655 +49209,2014-04-11T10:00:00,BMFBOVESPA:KLBN11,8.094391 +49210,2014-04-14T10:00:00,BMFBOVESPA:KLBN11,8.130207 +49211,2014-04-15T10:00:00,BMFBOVESPA:KLBN11,8.065739 +49212,2014-04-16T10:00:00,BMFBOVESPA:KLBN11,8.187513 +49213,2014-04-17T10:00:00,BMFBOVESPA:KLBN11,8.409571 +49214,2014-04-22T10:00:00,BMFBOVESPA:KLBN11,8.309287 +49215,2014-04-23T10:00:00,BMFBOVESPA:KLBN11,8.108718 +49216,2014-04-24T10:00:00,BMFBOVESPA:KLBN11,8.194676 +49217,2014-04-25T10:00:00,BMFBOVESPA:KLBN11,8.151697 +49218,2014-04-28T10:00:00,BMFBOVESPA:KLBN11,8.287797 +49219,2014-04-29T10:00:00,BMFBOVESPA:KLBN11,8.416734 +49220,2014-04-30T10:00:00,BMFBOVESPA:KLBN11,8.380918 +49221,2014-05-02T10:00:00,BMFBOVESPA:KLBN11,8.567161 +49222,2014-05-05T10:00:00,BMFBOVESPA:KLBN11,8.724751 +49223,2014-05-06T10:00:00,BMFBOVESPA:KLBN11,8.810709 +49224,2014-05-07T10:00:00,BMFBOVESPA:KLBN11,8.817872 +49225,2014-05-08T10:00:00,BMFBOVESPA:KLBN11,8.696098 +49226,2014-05-09T10:00:00,BMFBOVESPA:KLBN11,8.567161 +49227,2014-05-12T10:00:00,BMFBOVESPA:KLBN11,8.681772 +49228,2014-05-13T10:00:00,BMFBOVESPA:KLBN11,8.63163 +49229,2014-05-14T10:00:00,BMFBOVESPA:KLBN11,8.638793 +49230,2014-05-15T10:00:00,BMFBOVESPA:KLBN11,8.545672 +49231,2014-05-16T10:00:00,BMFBOVESPA:KLBN11,8.602977 +49232,2014-05-19T10:00:00,BMFBOVESPA:KLBN11,8.45255 +49233,2014-05-20T10:00:00,BMFBOVESPA:KLBN11,8.230492 +49234,2014-05-21T10:00:00,BMFBOVESPA:KLBN11,8.15886 +49235,2014-05-22T10:00:00,BMFBOVESPA:KLBN11,8.166023 +49236,2014-05-23T10:00:00,BMFBOVESPA:KLBN11,8.166023 +49237,2014-05-26T10:00:00,BMFBOVESPA:KLBN11,8.31645 +49238,2014-05-27T10:00:00,BMFBOVESPA:KLBN11,8.194676 +49239,2014-05-28T10:00:00,BMFBOVESPA:KLBN11,8.280634 +49240,2014-05-29T10:00:00,BMFBOVESPA:KLBN11,8.280634 +49241,2014-05-30T10:00:00,BMFBOVESPA:KLBN11,8.194676 +49242,2014-06-02T10:00:00,BMFBOVESPA:KLBN11,8.230492 +49243,2014-06-03T10:00:00,BMFBOVESPA:KLBN11,8.287797 +49244,2014-06-04T10:00:00,BMFBOVESPA:KLBN11,8.201839 +49245,2014-06-05T10:00:00,BMFBOVESPA:KLBN11,8.130207 +49246,2014-06-06T10:00:00,BMFBOVESPA:KLBN11,8.166023 +49247,2014-06-09T10:00:00,BMFBOVESPA:KLBN11,8.209002 +49248,2014-06-10T10:00:00,BMFBOVESPA:KLBN11,8.094391 +49249,2014-06-11T10:00:00,BMFBOVESPA:KLBN11,8.080065 +49250,2014-06-13T10:00:00,BMFBOVESPA:KLBN11,7.994107 +49251,2014-06-16T10:00:00,BMFBOVESPA:KLBN11,7.879496 +49252,2014-06-17T10:00:00,BMFBOVESPA:KLBN11,7.850843 +49253,2014-06-18T10:00:00,BMFBOVESPA:KLBN11,7.994107 +49254,2014-06-20T10:00:00,BMFBOVESPA:KLBN11,8.201839 +49255,2014-06-23T10:00:00,BMFBOVESPA:KLBN11,8.029923 +49256,2014-06-24T10:00:00,BMFBOVESPA:KLBN11,8.115881 +49257,2014-06-25T10:00:00,BMFBOVESPA:KLBN11,7.908149 +49258,2014-06-26T10:00:00,BMFBOVESPA:KLBN11,7.986944 +49259,2014-06-27T10:00:00,BMFBOVESPA:KLBN11,7.900986 +49260,2014-06-30T10:00:00,BMFBOVESPA:KLBN11,7.951128 +49261,2014-07-01T10:00:00,BMFBOVESPA:KLBN11,7.879496 +49262,2014-07-02T10:00:00,BMFBOVESPA:KLBN11,7.958291 +49263,2014-07-03T10:00:00,BMFBOVESPA:KLBN11,8.130207 +49264,2014-07-04T10:00:00,BMFBOVESPA:KLBN11,8.216165 +49265,2014-07-07T10:00:00,BMFBOVESPA:KLBN11,8.244818 +49266,2014-07-08T10:00:00,BMFBOVESPA:KLBN11,8.237655 +49267,2014-07-10T10:00:00,BMFBOVESPA:KLBN11,8.352266 +49268,2014-07-11T10:00:00,BMFBOVESPA:KLBN11,8.438224 +49269,2014-07-14T10:00:00,BMFBOVESPA:KLBN11,8.47404 +49270,2014-07-15T10:00:00,BMFBOVESPA:KLBN11,8.31645 +49271,2014-07-16T10:00:00,BMFBOVESPA:KLBN11,8.345103 +49272,2014-07-17T10:00:00,BMFBOVESPA:KLBN11,8.29496 +49273,2014-07-18T10:00:00,BMFBOVESPA:KLBN11,8.445387 +49274,2014-07-21T10:00:00,BMFBOVESPA:KLBN11,8.259144 +49275,2014-07-22T10:00:00,BMFBOVESPA:KLBN11,8.166023 +49276,2014-07-23T10:00:00,BMFBOVESPA:KLBN11,8.13737 +49277,2014-07-24T10:00:00,BMFBOVESPA:KLBN11,8.230492 +49278,2014-07-25T10:00:00,BMFBOVESPA:KLBN11,8.201839 +49279,2014-07-28T10:00:00,BMFBOVESPA:KLBN11,8.201839 +49280,2014-07-29T10:00:00,BMFBOVESPA:KLBN11,8.166023 +49281,2014-07-30T10:00:00,BMFBOVESPA:KLBN11,8.065739 +49282,2014-07-31T10:00:00,BMFBOVESPA:KLBN11,8.130207 +49283,2014-08-01T10:00:00,BMFBOVESPA:KLBN11,8.151697 +49284,2014-08-04T10:00:00,BMFBOVESPA:KLBN11,8.166023 +49285,2014-08-05T10:00:00,BMFBOVESPA:KLBN11,8.087228 +49286,2014-08-06T10:00:00,BMFBOVESPA:KLBN11,8.029923 +49287,2014-08-07T10:00:00,BMFBOVESPA:KLBN11,7.965454 +49288,2014-08-08T10:00:00,BMFBOVESPA:KLBN11,7.97978 +49289,2014-08-11T10:00:00,BMFBOVESPA:KLBN11,8.02276 +49290,2014-08-12T10:00:00,BMFBOVESPA:KLBN11,8.056137 +49291,2014-08-13T10:00:00,BMFBOVESPA:KLBN11,8.099762 +49292,2014-08-14T10:00:00,BMFBOVESPA:KLBN11,8.092491 +49293,2014-08-15T10:00:00,BMFBOVESPA:KLBN11,8.128846 +49294,2014-08-18T10:00:00,BMFBOVESPA:KLBN11,8.157929 +49295,2014-08-19T10:00:00,BMFBOVESPA:KLBN11,8.441494 +49296,2014-08-20T10:00:00,BMFBOVESPA:KLBN11,8.543286 +49297,2014-08-21T10:00:00,BMFBOVESPA:KLBN11,8.550557 +49298,2014-08-22T10:00:00,BMFBOVESPA:KLBN11,8.543286 +49299,2014-08-25T10:00:00,BMFBOVESPA:KLBN11,8.717787 +49300,2014-08-26T10:00:00,BMFBOVESPA:KLBN11,8.645078 +49301,2014-08-27T10:00:00,BMFBOVESPA:KLBN11,8.630537 +49302,2014-08-28T10:00:00,BMFBOVESPA:KLBN11,8.376056 +49303,2014-08-29T10:00:00,BMFBOVESPA:KLBN11,8.266993 +49304,2014-09-01T10:00:00,BMFBOVESPA:KLBN11,8.143388 +49305,2014-09-02T10:00:00,BMFBOVESPA:KLBN11,8.536015 +49306,2014-09-03T10:00:00,BMFBOVESPA:KLBN11,8.666891 +49307,2014-09-04T10:00:00,BMFBOVESPA:KLBN11,8.943185 +49308,2014-09-05T10:00:00,BMFBOVESPA:KLBN11,9.139498 +49309,2014-09-08T10:00:00,BMFBOVESPA:KLBN11,8.834121 +49310,2014-09-09T10:00:00,BMFBOVESPA:KLBN11,8.57964 +49311,2014-09-10T10:00:00,BMFBOVESPA:KLBN11,8.674162 +49312,2014-09-11T10:00:00,BMFBOVESPA:KLBN11,8.790496 +49313,2014-09-12T10:00:00,BMFBOVESPA:KLBN11,8.7396 +49314,2014-09-15T10:00:00,BMFBOVESPA:KLBN11,8.870476 +49315,2014-09-16T10:00:00,BMFBOVESPA:KLBN11,8.943185 +49316,2014-09-17T10:00:00,BMFBOVESPA:KLBN11,8.935914 +49317,2014-09-18T10:00:00,BMFBOVESPA:KLBN11,9.088602 +49318,2014-09-19T10:00:00,BMFBOVESPA:KLBN11,8.797767 +49319,2014-09-22T10:00:00,BMFBOVESPA:KLBN11,8.775954 +49320,2014-09-23T10:00:00,BMFBOVESPA:KLBN11,8.688704 +49321,2014-09-24T10:00:00,BMFBOVESPA:KLBN11,8.710516 +49322,2014-09-25T10:00:00,BMFBOVESPA:KLBN11,8.666891 +49323,2014-09-26T10:00:00,BMFBOVESPA:KLBN11,8.710516 +49324,2014-09-29T10:00:00,BMFBOVESPA:KLBN11,8.637808 +49325,2014-09-30T10:00:00,BMFBOVESPA:KLBN11,8.608724 +49326,2014-10-01T10:00:00,BMFBOVESPA:KLBN11,8.681433 +49327,2014-10-02T10:00:00,BMFBOVESPA:KLBN11,8.870476 +49328,2014-10-03T10:00:00,BMFBOVESPA:KLBN11,8.834121 +49329,2014-10-06T10:00:00,BMFBOVESPA:KLBN11,8.943185 +49330,2014-10-07T10:00:00,BMFBOVESPA:KLBN11,8.899559 +49331,2014-10-08T10:00:00,BMFBOVESPA:KLBN11,8.870476 +49332,2014-10-09T10:00:00,BMFBOVESPA:KLBN11,8.703245 +49333,2014-10-10T10:00:00,BMFBOVESPA:KLBN11,8.557828 +49334,2014-10-13T10:00:00,BMFBOVESPA:KLBN11,8.557828 +49335,2014-10-14T10:00:00,BMFBOVESPA:KLBN11,8.557828 +49336,2014-10-15T10:00:00,BMFBOVESPA:KLBN11,8.499661 +49337,2014-10-16T10:00:00,BMFBOVESPA:KLBN11,8.368785 +49338,2014-10-17T10:00:00,BMFBOVESPA:KLBN11,8.441494 +49339,2014-10-20T09:00:00,BMFBOVESPA:KLBN11,8.252451 +49340,2014-10-21T09:00:00,BMFBOVESPA:KLBN11,8.230638 +49341,2014-10-22T09:00:00,BMFBOVESPA:KLBN11,8.32516 +49342,2014-10-23T09:00:00,BMFBOVESPA:KLBN11,8.41241 +49343,2014-10-24T09:00:00,BMFBOVESPA:KLBN11,8.434223 +49344,2014-10-27T09:00:00,BMFBOVESPA:KLBN11,8.514203 +49345,2014-10-28T09:00:00,BMFBOVESPA:KLBN11,8.390598 +49346,2014-10-29T09:00:00,BMFBOVESPA:KLBN11,8.397868 +49347,2014-10-30T09:00:00,BMFBOVESPA:KLBN11,8.586911 +49348,2014-10-31T09:00:00,BMFBOVESPA:KLBN11,8.90683 +49349,2014-11-03T09:00:00,BMFBOVESPA:KLBN11,8.98681 +49350,2014-11-04T09:00:00,BMFBOVESPA:KLBN11,9.015893 +49351,2014-11-05T09:00:00,BMFBOVESPA:KLBN11,9.037706 +49352,2014-11-06T09:00:00,BMFBOVESPA:KLBN11,8.957726 +49353,2014-11-07T09:00:00,BMFBOVESPA:KLBN11,9.081331 +49354,2014-11-10T09:00:00,BMFBOVESPA:KLBN11,9.15404 +49355,2014-11-11T09:00:00,BMFBOVESPA:KLBN11,9.277346 +49356,2014-11-12T09:00:00,BMFBOVESPA:KLBN11,9.357955 +49357,2014-11-13T09:00:00,BMFBOVESPA:KLBN11,9.255362 +49358,2014-11-14T09:00:00,BMFBOVESPA:KLBN11,9.350627 +49359,2014-11-17T09:00:00,BMFBOVESPA:KLBN11,9.431236 +49360,2014-11-18T09:00:00,BMFBOVESPA:KLBN11,9.563141 +49361,2014-11-19T09:00:00,BMFBOVESPA:KLBN11,9.731687 +49362,2014-11-21T09:00:00,BMFBOVESPA:KLBN11,10.098091 +49363,2014-11-24T09:00:00,BMFBOVESPA:KLBN11,10.076106 +49364,2014-11-25T09:00:00,BMFBOVESPA:KLBN11,9.973513 +49365,2014-11-26T09:00:00,BMFBOVESPA:KLBN11,9.819624 +49366,2014-11-27T09:00:00,BMFBOVESPA:KLBN11,10.105419 +49367,2014-11-28T09:00:00,BMFBOVESPA:KLBN11,10.222668 +49368,2014-12-01T09:00:00,BMFBOVESPA:KLBN11,9.966185 +49369,2014-12-02T09:00:00,BMFBOVESPA:KLBN11,10.090763 +49370,2014-12-03T09:00:00,BMFBOVESPA:KLBN11,10.273965 +49371,2014-12-04T09:00:00,BMFBOVESPA:KLBN11,10.142059 +49372,2014-12-05T09:00:00,BMFBOVESPA:KLBN11,10.200684 +49373,2014-12-08T09:00:00,BMFBOVESPA:KLBN11,10.120075 +49374,2014-12-09T09:00:00,BMFBOVESPA:KLBN11,9.929545 +49375,2014-12-10T09:00:00,BMFBOVESPA:KLBN11,9.958857 +49376,2014-12-11T09:00:00,BMFBOVESPA:KLBN11,10.149387 +49377,2014-12-12T09:00:00,BMFBOVESPA:KLBN11,10.105419 +49378,2014-12-15T09:00:00,BMFBOVESPA:KLBN11,10.032138 +49379,2014-12-16T09:00:00,BMFBOVESPA:KLBN11,9.841608 +49380,2014-12-17T09:00:00,BMFBOVESPA:KLBN11,9.922217 +49381,2014-12-18T09:00:00,BMFBOVESPA:KLBN11,10.098091 +49382,2014-12-19T09:00:00,BMFBOVESPA:KLBN11,10.266636 +49383,2014-12-22T09:00:00,BMFBOVESPA:KLBN11,10.515791 +49384,2014-12-23T09:00:00,BMFBOVESPA:KLBN11,10.567088 +49385,2014-12-26T09:00:00,BMFBOVESPA:KLBN11,10.552431 +49386,2014-12-29T09:00:00,BMFBOVESPA:KLBN11,10.625712 +49387,2014-12-30T09:00:00,BMFBOVESPA:KLBN11,10.691665 +49388,2015-01-02T09:00:00,BMFBOVESPA:KLBN11,10.471823 +49389,2015-01-05T09:00:00,BMFBOVESPA:KLBN11,10.259308 +49390,2015-01-06T09:00:00,BMFBOVESPA:KLBN11,10.581744 +49391,2015-01-07T09:00:00,BMFBOVESPA:KLBN11,10.662353 +49392,2015-01-08T09:00:00,BMFBOVESPA:KLBN11,10.655025 +49393,2015-01-09T09:00:00,BMFBOVESPA:KLBN11,10.677009 +49394,2015-01-12T09:00:00,BMFBOVESPA:KLBN11,10.677009 +49395,2015-01-13T09:00:00,BMFBOVESPA:KLBN11,10.589072 +49396,2015-01-14T09:00:00,BMFBOVESPA:KLBN11,10.288621 +49397,2015-01-15T09:00:00,BMFBOVESPA:KLBN11,10.222668 +49398,2015-01-16T09:00:00,BMFBOVESPA:KLBN11,10.229996 +49399,2015-01-19T09:00:00,BMFBOVESPA:KLBN11,10.1787 +49400,2015-01-20T09:00:00,BMFBOVESPA:KLBN11,9.995498 +49401,2015-01-21T09:00:00,BMFBOVESPA:KLBN11,9.826952 +49402,2015-01-22T09:00:00,BMFBOVESPA:KLBN11,9.687718 +49403,2015-01-23T09:00:00,BMFBOVESPA:KLBN11,9.702374 +49404,2015-01-26T09:00:00,BMFBOVESPA:KLBN11,9.695046 +49405,2015-01-27T09:00:00,BMFBOVESPA:KLBN11,9.819624 +49406,2015-01-28T09:00:00,BMFBOVESPA:KLBN11,9.83428 +49407,2015-01-29T09:00:00,BMFBOVESPA:KLBN11,10.032138 +49408,2015-01-30T09:00:00,BMFBOVESPA:KLBN11,10.032138 +49409,2015-02-02T09:00:00,BMFBOVESPA:KLBN11,10.383886 +49410,2015-02-03T09:00:00,BMFBOVESPA:KLBN11,10.464495 +49411,2015-02-04T09:00:00,BMFBOVESPA:KLBN11,10.479151 +49412,2015-02-05T09:00:00,BMFBOVESPA:KLBN11,10.63304 +49413,2015-02-06T09:00:00,BMFBOVESPA:KLBN11,10.779602 +49414,2015-02-09T09:00:00,BMFBOVESPA:KLBN11,10.984788 +49415,2015-02-10T09:00:00,BMFBOVESPA:KLBN11,10.955476 +49416,2015-02-11T09:00:00,BMFBOVESPA:KLBN11,10.992116 +49417,2015-02-12T09:00:00,BMFBOVESPA:KLBN11,11.065397 +49418,2015-02-13T09:00:00,BMFBOVESPA:KLBN11,10.992116 +49419,2015-02-18T09:00:00,BMFBOVESPA:KLBN11,11.087381 +49420,2015-02-19T09:00:00,BMFBOVESPA:KLBN11,11.0141 +49421,2015-02-20T09:00:00,BMFBOVESPA:KLBN11,11.146006 +49422,2015-02-23T10:00:00,BMFBOVESPA:KLBN11,11.175318 +49423,2015-02-24T10:00:00,BMFBOVESPA:KLBN11,11.241271 +49424,2015-02-25T10:00:00,BMFBOVESPA:KLBN11,11.424473 +49425,2015-02-26T10:00:00,BMFBOVESPA:KLBN11,11.644315 +49426,2015-02-27T10:00:00,BMFBOVESPA:KLBN11,11.724924 +49427,2015-03-02T10:00:00,BMFBOVESPA:KLBN11,11.944765 +49428,2015-03-03T10:00:00,BMFBOVESPA:KLBN11,12.15728 +49429,2015-03-04T10:00:00,BMFBOVESPA:KLBN11,12.523684 +49430,2015-03-05T10:00:00,BMFBOVESPA:KLBN11,12.758183 +49431,2015-03-06T10:00:00,BMFBOVESPA:KLBN11,12.948713 +49432,2015-03-09T10:00:00,BMFBOVESPA:KLBN11,13.212524 +49433,2015-03-10T10:00:00,BMFBOVESPA:KLBN11,12.978024 +49434,2015-03-11T10:00:00,BMFBOVESPA:KLBN11,13.117259 +49435,2015-03-12T10:00:00,BMFBOVESPA:KLBN11,12.992681 +49436,2015-03-13T10:00:00,BMFBOVESPA:KLBN11,13.476334 +49437,2015-03-16T10:00:00,BMFBOVESPA:KLBN11,13.021994 +49438,2015-03-17T10:00:00,BMFBOVESPA:KLBN11,13.065962 +49439,2015-03-18T10:00:00,BMFBOVESPA:KLBN11,12.750855 +49440,2015-03-19T10:00:00,BMFBOVESPA:KLBN11,12.824135 +49441,2015-03-20T10:00:00,BMFBOVESPA:KLBN11,12.9194 +49442,2015-03-23T10:00:00,BMFBOVESPA:KLBN11,12.824135 +49443,2015-03-24T10:00:00,BMFBOVESPA:KLBN11,12.758757 +49444,2015-03-25T10:00:00,BMFBOVESPA:KLBN11,13.216008 +49445,2015-03-26T10:00:00,BMFBOVESPA:KLBN11,13.157008 +49446,2015-03-27T10:00:00,BMFBOVESPA:KLBN11,13.275008 +49447,2015-03-30T10:00:00,BMFBOVESPA:KLBN11,13.422509 +49448,2015-03-31T10:00:00,BMFBOVESPA:KLBN11,13.422509 +49449,2015-04-01T10:00:00,BMFBOVESPA:KLBN11,13.407758 +49450,2015-04-02T10:00:00,BMFBOVESPA:KLBN11,13.422509 +49451,2015-04-06T10:00:00,BMFBOVESPA:KLBN11,13.540509 +49452,2015-04-07T10:00:00,BMFBOVESPA:KLBN11,13.385633 +49453,2015-04-08T10:00:00,BMFBOVESPA:KLBN11,13.459383 +49454,2015-04-09T10:00:00,BMFBOVESPA:KLBN11,13.422509 +49455,2015-04-10T10:00:00,BMFBOVESPA:KLBN11,13.444633 +49456,2015-04-13T10:00:00,BMFBOVESPA:KLBN11,13.422509 +49457,2015-04-14T10:00:00,BMFBOVESPA:KLBN11,13.452008 +49458,2015-04-15T10:00:00,BMFBOVESPA:KLBN11,13.599509 +49459,2015-04-16T10:00:00,BMFBOVESPA:KLBN11,13.562633 +49460,2015-04-17T10:00:00,BMFBOVESPA:KLBN11,13.533133 +49461,2015-04-20T10:00:00,BMFBOVESPA:KLBN11,13.415134 +49462,2015-04-22T10:00:00,BMFBOVESPA:KLBN11,13.518383 +49463,2015-04-23T10:00:00,BMFBOVESPA:KLBN11,13.555258 +49464,2015-04-24T10:00:00,BMFBOVESPA:KLBN11,13.496258 +49465,2015-04-27T10:00:00,BMFBOVESPA:KLBN11,13.311882 +49466,2015-04-28T10:00:00,BMFBOVESPA:KLBN11,13.459383 +49467,2015-04-29T10:00:00,BMFBOVESPA:KLBN11,13.570008 +49468,2015-04-30T10:00:00,BMFBOVESPA:KLBN11,13.629008 +49469,2015-05-04T10:00:00,BMFBOVESPA:KLBN11,13.606884 +49470,2015-05-05T10:00:00,BMFBOVESPA:KLBN11,13.865008 +49471,2015-05-06T10:00:00,BMFBOVESPA:KLBN11,13.717508 +49472,2015-05-07T10:00:00,BMFBOVESPA:KLBN11,13.754383 +49473,2015-05-08T10:00:00,BMFBOVESPA:KLBN11,13.909259 +49474,2015-05-11T10:00:00,BMFBOVESPA:KLBN11,14.329634 +49475,2015-05-12T10:00:00,BMFBOVESPA:KLBN11,14.285385 +49476,2015-05-13T10:00:00,BMFBOVESPA:KLBN11,14.713135 +49477,2015-05-14T10:00:00,BMFBOVESPA:KLBN11,14.750009 +49478,2015-05-15T10:00:00,BMFBOVESPA:KLBN11,14.713135 +49479,2015-05-18T10:00:00,BMFBOVESPA:KLBN11,14.595135 +49480,2015-05-19T10:00:00,BMFBOVESPA:KLBN11,14.418133 +49481,2015-05-20T10:00:00,BMFBOVESPA:KLBN11,14.307509 +49482,2015-05-21T10:00:00,BMFBOVESPA:KLBN11,14.314884 +49483,2015-05-22T10:00:00,BMFBOVESPA:KLBN11,14.307509 +49484,2015-05-25T10:00:00,BMFBOVESPA:KLBN11,14.484508 +49485,2015-05-26T10:00:00,BMFBOVESPA:KLBN11,14.086259 +49486,2015-05-27T10:00:00,BMFBOVESPA:KLBN11,14.145259 +49487,2015-05-28T10:00:00,BMFBOVESPA:KLBN11,14.123134 +49488,2015-05-29T10:00:00,BMFBOVESPA:KLBN11,14.012509 +49489,2015-06-01T10:00:00,BMFBOVESPA:KLBN11,13.997759 +49490,2015-06-02T10:00:00,BMFBOVESPA:KLBN11,14.071509 +49491,2015-06-03T10:00:00,BMFBOVESPA:KLBN11,14.042009 +49492,2015-06-05T10:00:00,BMFBOVESPA:KLBN11,14.145259 +49493,2015-06-08T10:00:00,BMFBOVESPA:KLBN11,14.344385 +49494,2015-06-09T10:00:00,BMFBOVESPA:KLBN11,14.602508 +49495,2015-06-10T10:00:00,BMFBOVESPA:KLBN11,14.33701 +49496,2015-06-11T10:00:00,BMFBOVESPA:KLBN11,13.983008 +49497,2015-06-12T10:00:00,BMFBOVESPA:KLBN11,13.938759 +49498,2015-06-15T10:00:00,BMFBOVESPA:KLBN11,14.012509 +49499,2015-06-16T10:00:00,BMFBOVESPA:KLBN11,13.828134 +49500,2015-06-17T10:00:00,BMFBOVESPA:KLBN11,13.525758 +49501,2015-06-18T10:00:00,BMFBOVESPA:KLBN11,13.400383 +49502,2015-06-19T10:00:00,BMFBOVESPA:KLBN11,13.828134 +49503,2015-06-22T10:00:00,BMFBOVESPA:KLBN11,13.673259 +49504,2015-06-23T10:00:00,BMFBOVESPA:KLBN11,13.968259 +49505,2015-06-24T10:00:00,BMFBOVESPA:KLBN11,13.865008 +49506,2015-06-25T10:00:00,BMFBOVESPA:KLBN11,13.887134 +49507,2015-06-26T10:00:00,BMFBOVESPA:KLBN11,13.975634 +49508,2015-06-29T10:00:00,BMFBOVESPA:KLBN11,13.931383 +49509,2015-06-30T10:00:00,BMFBOVESPA:KLBN11,14.078884 +49510,2015-07-01T10:00:00,BMFBOVESPA:KLBN11,13.724884 +49511,2015-07-02T10:00:00,BMFBOVESPA:KLBN11,13.894509 +49512,2015-07-03T10:00:00,BMFBOVESPA:KLBN11,14.071509 +49513,2015-07-06T10:00:00,BMFBOVESPA:KLBN11,13.960884 +49514,2015-07-07T10:00:00,BMFBOVESPA:KLBN11,13.872383 +49515,2015-07-08T10:00:00,BMFBOVESPA:KLBN11,13.909259 +49516,2015-07-10T10:00:00,BMFBOVESPA:KLBN11,14.329634 +49517,2015-07-13T10:00:00,BMFBOVESPA:KLBN11,14.595135 +49518,2015-07-14T10:00:00,BMFBOVESPA:KLBN11,14.654135 +49519,2015-07-15T10:00:00,BMFBOVESPA:KLBN11,14.727883 +49520,2015-07-16T10:00:00,BMFBOVESPA:KLBN11,14.949134 +49521,2015-07-17T10:00:00,BMFBOVESPA:KLBN11,14.831135 +49522,2015-07-20T10:00:00,BMFBOVESPA:KLBN11,14.550884 +49523,2015-07-21T10:00:00,BMFBOVESPA:KLBN11,14.801634 +49524,2015-07-22T10:00:00,BMFBOVESPA:KLBN11,15.07451 +49525,2015-07-23T10:00:00,BMFBOVESPA:KLBN11,15.539135 +49526,2015-07-24T10:00:00,BMFBOVESPA:KLBN11,15.568635 +49527,2015-07-27T10:00:00,BMFBOVESPA:KLBN11,15.332635 +49528,2015-07-28T10:00:00,BMFBOVESPA:KLBN11,15.501321 +49529,2015-07-29T10:00:00,BMFBOVESPA:KLBN11,15.45667 +49530,2015-07-30T10:00:00,BMFBOVESPA:KLBN11,15.583182 +49531,2015-07-31T10:00:00,BMFBOVESPA:KLBN11,15.798994 +49532,2015-08-03T10:00:00,BMFBOVESPA:KLBN11,15.791551 +49533,2015-08-04T10:00:00,BMFBOVESPA:KLBN11,15.851086 +49534,2015-08-05T10:00:00,BMFBOVESPA:KLBN11,15.932947 +49535,2015-08-06T10:00:00,BMFBOVESPA:KLBN11,15.776669 +49536,2015-08-07T10:00:00,BMFBOVESPA:KLBN11,15.404578 +49537,2015-08-10T10:00:00,BMFBOVESPA:KLBN11,15.45667 +49538,2015-08-11T10:00:00,BMFBOVESPA:KLBN11,15.37481 +49539,2015-08-12T10:00:00,BMFBOVESPA:KLBN11,15.032487 +49540,2015-08-13T10:00:00,BMFBOVESPA:KLBN11,15.352484 +49541,2015-08-14T10:00:00,BMFBOVESPA:KLBN11,15.352484 +49542,2015-08-17T10:00:00,BMFBOVESPA:KLBN11,15.493879 +49543,2015-08-18T10:00:00,BMFBOVESPA:KLBN11,15.478995 +49544,2015-08-19T10:00:00,BMFBOVESPA:KLBN11,15.516204 +49545,2015-08-20T10:00:00,BMFBOVESPA:KLBN11,15.106903 +49546,2015-08-21T10:00:00,BMFBOVESPA:KLBN11,14.883649 +49547,2015-08-24T10:00:00,BMFBOVESPA:KLBN11,14.47435 +49548,2015-08-25T10:00:00,BMFBOVESPA:KLBN11,14.47435 +49549,2015-08-26T10:00:00,BMFBOVESPA:KLBN11,14.905976 +49550,2015-08-27T10:00:00,BMFBOVESPA:KLBN11,15.144113 +49551,2015-08-28T10:00:00,BMFBOVESPA:KLBN11,15.151556 +49552,2015-08-31T10:00:00,BMFBOVESPA:KLBN11,15.077137 +49553,2015-09-01T10:00:00,BMFBOVESPA:KLBN11,14.734812 +49554,2015-09-02T10:00:00,BMFBOVESPA:KLBN11,15.694808 +49555,2015-09-03T10:00:00,BMFBOVESPA:KLBN11,16.096666 +49556,2015-09-04T10:00:00,BMFBOVESPA:KLBN11,15.955273 +49557,2015-09-08T10:00:00,BMFBOVESPA:KLBN11,15.970155 +49558,2015-09-09T10:00:00,BMFBOVESPA:KLBN11,15.769227 +49559,2015-09-10T10:00:00,BMFBOVESPA:KLBN11,15.687366 +49560,2015-09-11T10:00:00,BMFBOVESPA:KLBN11,15.732017 +49561,2015-09-14T10:00:00,BMFBOVESPA:KLBN11,16.223177 +49562,2015-09-15T10:00:00,BMFBOVESPA:KLBN11,16.438991 +49563,2015-09-16T10:00:00,BMFBOVESPA:KLBN11,16.520852 +49564,2015-09-17T10:00:00,BMFBOVESPA:KLBN11,16.334806 +49565,2015-09-18T10:00:00,BMFBOVESPA:KLBN11,16.074341 +49566,2015-09-21T10:00:00,BMFBOVESPA:KLBN11,15.992481 +49567,2015-09-22T10:00:00,BMFBOVESPA:KLBN11,16.104108 +49568,2015-09-23T10:00:00,BMFBOVESPA:KLBN11,15.94783 +49569,2015-09-24T10:00:00,BMFBOVESPA:KLBN11,15.798994 +49570,2015-09-25T10:00:00,BMFBOVESPA:KLBN11,15.940389 +49571,2015-09-28T10:00:00,BMFBOVESPA:KLBN11,15.895738 +49572,2015-09-29T10:00:00,BMFBOVESPA:KLBN11,16.089226 +49573,2015-09-30T10:00:00,BMFBOVESPA:KLBN11,16.282712 +49574,2015-10-01T10:00:00,BMFBOVESPA:KLBN11,16.721779 +49575,2015-10-02T10:00:00,BMFBOVESPA:KLBN11,16.952477 +49576,2015-10-05T10:00:00,BMFBOVESPA:KLBN11,17.391545 +49577,2015-10-06T10:00:00,BMFBOVESPA:KLBN11,17.019454 +49578,2015-10-07T10:00:00,BMFBOVESPA:KLBN11,17.428753 +49579,2015-10-08T10:00:00,BMFBOVESPA:KLBN11,16.833408 +49580,2015-10-09T10:00:00,BMFBOVESPA:KLBN11,16.654803 +49581,2015-10-13T10:00:00,BMFBOVESPA:KLBN11,17.041779 +49582,2015-10-14T10:00:00,BMFBOVESPA:KLBN11,16.773874 +49583,2015-10-15T10:00:00,BMFBOVESPA:KLBN11,16.692013 +49584,2015-10-16T10:00:00,BMFBOVESPA:KLBN11,16.80364 +49585,2015-10-19T09:00:00,BMFBOVESPA:KLBN11,16.885501 +49586,2015-10-20T09:00:00,BMFBOVESPA:KLBN11,16.290154 +49587,2015-10-21T09:00:00,BMFBOVESPA:KLBN11,16.14876 +49588,2015-10-22T09:00:00,BMFBOVESPA:KLBN11,16.491084 +49589,2015-10-23T09:00:00,BMFBOVESPA:KLBN11,16.818524 +49590,2015-10-26T09:00:00,BMFBOVESPA:KLBN11,16.997128 +49591,2015-10-27T09:00:00,BMFBOVESPA:KLBN11,16.840849 +49592,2015-10-28T09:00:00,BMFBOVESPA:KLBN11,16.545118 +49593,2015-10-29T09:00:00,BMFBOVESPA:KLBN11,16.373083 +49594,2015-10-30T09:00:00,BMFBOVESPA:KLBN11,16.403003 +49595,2015-11-03T09:00:00,BMFBOVESPA:KLBN11,17.352927 +49596,2015-11-04T09:00:00,BMFBOVESPA:KLBN11,17.203332 +49597,2015-11-05T09:00:00,BMFBOVESPA:KLBN11,16.904143 +49598,2015-11-06T09:00:00,BMFBOVESPA:KLBN11,16.934061 +49599,2015-11-09T09:00:00,BMFBOVESPA:KLBN11,16.664793 +49600,2015-11-10T09:00:00,BMFBOVESPA:KLBN11,16.776988 +49601,2015-11-11T09:00:00,BMFBOVESPA:KLBN11,17.412764 +49602,2015-11-12T09:00:00,BMFBOVESPA:KLBN11,17.667074 +49603,2015-11-13T09:00:00,BMFBOVESPA:KLBN11,17.73439 +49604,2015-11-16T09:00:00,BMFBOVESPA:KLBN11,17.951303 +49605,2015-11-17T09:00:00,BMFBOVESPA:KLBN11,18.0261 +49606,2015-11-18T09:00:00,BMFBOVESPA:KLBN11,17.898945 +49607,2015-11-19T09:00:00,BMFBOVESPA:KLBN11,18.27293 +49608,2015-11-23T09:00:00,BMFBOVESPA:KLBN11,18.205613 +49609,2015-11-24T09:00:00,BMFBOVESPA:KLBN11,17.951303 +49610,2015-11-25T09:00:00,BMFBOVESPA:KLBN11,18.385126 +49611,2015-11-26T09:00:00,BMFBOVESPA:KLBN11,18.489841 +49612,2015-11-27T09:00:00,BMFBOVESPA:KLBN11,18.115855 +49613,2015-11-30T09:00:00,BMFBOVESPA:KLBN11,17.74935 +49614,2015-12-01T09:00:00,BMFBOVESPA:KLBN11,17.143494 +49615,2015-12-02T09:00:00,BMFBOVESPA:KLBN11,17.936343 +49616,2015-12-03T09:00:00,BMFBOVESPA:KLBN11,18.280411 +49617,2015-12-04T09:00:00,BMFBOVESPA:KLBN11,18.26545 +49618,2015-12-07T09:00:00,BMFBOVESPA:KLBN11,18.205613 +49619,2015-12-08T09:00:00,BMFBOVESPA:KLBN11,17.78675 +49620,2015-12-09T09:00:00,BMFBOVESPA:KLBN11,17.352927 +49621,2015-12-10T09:00:00,BMFBOVESPA:KLBN11,17.719432 +49622,2015-12-11T09:00:00,BMFBOVESPA:KLBN11,17.719432 +49623,2015-12-14T09:00:00,BMFBOVESPA:KLBN11,17.435202 +49624,2015-12-15T09:00:00,BMFBOVESPA:KLBN11,17.210811 +49625,2015-12-16T09:00:00,BMFBOVESPA:KLBN11,17.165934 +49626,2015-12-17T09:00:00,BMFBOVESPA:KLBN11,16.829346 +49627,2015-12-18T09:00:00,BMFBOVESPA:KLBN11,16.388043 +49628,2015-12-21T09:00:00,BMFBOVESPA:KLBN11,16.447881 +49629,2015-12-22T09:00:00,BMFBOVESPA:KLBN11,16.911624 +49630,2015-12-23T09:00:00,BMFBOVESPA:KLBN11,16.993899 +49631,2015-12-28T09:00:00,BMFBOVESPA:KLBN11,16.949022 +49632,2015-12-29T09:00:00,BMFBOVESPA:KLBN11,17.106096 +49633,2015-12-30T09:00:00,BMFBOVESPA:KLBN11,17.539919 +49634,2016-01-04T09:00:00,BMFBOVESPA:KLBN11,16.410483 +49635,2016-01-05T09:00:00,BMFBOVESPA:KLBN11,16.365603 +49636,2016-01-06T09:00:00,BMFBOVESPA:KLBN11,16.410483 +49637,2016-01-07T09:00:00,BMFBOVESPA:KLBN11,15.819585 +49638,2016-01-08T09:00:00,BMFBOVESPA:KLBN11,15.542837 +49639,2016-01-11T09:00:00,BMFBOVESPA:KLBN11,14.772426 +49640,2016-01-12T09:00:00,BMFBOVESPA:KLBN11,14.959419 +49641,2016-01-13T09:00:00,BMFBOVESPA:KLBN11,14.697629 +49642,2016-01-14T09:00:00,BMFBOVESPA:KLBN11,14.862183 +49643,2016-01-15T09:00:00,BMFBOVESPA:KLBN11,14.772426 +49644,2016-01-18T09:00:00,BMFBOVESPA:KLBN11,14.577954 +49645,2016-01-19T09:00:00,BMFBOVESPA:KLBN11,14.869662 +49646,2016-01-20T09:00:00,BMFBOVESPA:KLBN11,14.645271 +49647,2016-01-21T09:00:00,BMFBOVESPA:KLBN11,15.011777 +49648,2016-01-22T09:00:00,BMFBOVESPA:KLBN11,15.109014 +49649,2016-01-26T09:00:00,BMFBOVESPA:KLBN11,14.705109 +49650,2016-01-27T09:00:00,BMFBOVESPA:KLBN11,14.697629 +49651,2016-01-28T09:00:00,BMFBOVESPA:KLBN11,15.034216 +49652,2016-01-29T09:00:00,BMFBOVESPA:KLBN11,15.70739 +49653,2016-02-01T09:00:00,BMFBOVESPA:KLBN11,15.131452 +49654,2016-02-02T09:00:00,BMFBOVESPA:KLBN11,14.652751 +49655,2016-02-03T09:00:00,BMFBOVESPA:KLBN11,15.034216 +49656,2016-02-04T09:00:00,BMFBOVESPA:KLBN11,15.298531 +49657,2016-02-05T09:00:00,BMFBOVESPA:KLBN11,15.584627 +49658,2016-02-10T09:00:00,BMFBOVESPA:KLBN11,15.659913 +49659,2016-02-11T09:00:00,BMFBOVESPA:KLBN11,15.313589 +49660,2016-02-12T09:00:00,BMFBOVESPA:KLBN11,15.170542 +49661,2016-02-15T09:00:00,BMFBOVESPA:KLBN11,15.471693 +49662,2016-02-16T09:00:00,BMFBOVESPA:KLBN11,15.569568 +49663,2016-02-17T09:00:00,BMFBOVESPA:KLBN11,15.644857 +49664,2016-02-18T09:00:00,BMFBOVESPA:KLBN11,15.742731 +49665,2016-02-19T09:00:00,BMFBOVESPA:KLBN11,15.923422 +49666,2016-02-22T10:00:00,BMFBOVESPA:KLBN11,16.043882 +49667,2016-02-23T10:00:00,BMFBOVESPA:KLBN11,16.111642 +49668,2016-02-24T10:00:00,BMFBOVESPA:KLBN11,15.802961 +49669,2016-02-25T10:00:00,BMFBOVESPA:KLBN11,15.712616 +49670,2016-02-26T10:00:00,BMFBOVESPA:KLBN11,15.946008 +49671,2016-02-29T10:00:00,BMFBOVESPA:KLBN11,16.18693 +49672,2016-03-01T10:00:00,BMFBOVESPA:KLBN11,16.457968 +49673,2016-03-02T10:00:00,BMFBOVESPA:KLBN11,16.066469 +49674,2016-03-03T10:00:00,BMFBOVESPA:KLBN11,15.43405 +49675,2016-03-04T10:00:00,BMFBOVESPA:KLBN11,15.81049 +49676,2016-03-07T10:00:00,BMFBOVESPA:KLBN11,15.848133 +49677,2016-03-08T10:00:00,BMFBOVESPA:KLBN11,15.652386 +49678,2016-03-09T10:00:00,BMFBOVESPA:KLBN11,15.268417 +49679,2016-03-10T10:00:00,BMFBOVESPA:KLBN11,15.050081 +49680,2016-03-11T10:00:00,BMFBOVESPA:KLBN11,15.11784 +49681,2016-03-14T10:00:00,BMFBOVESPA:KLBN11,15.072667 +49682,2016-03-15T10:00:00,BMFBOVESPA:KLBN11,15.366291 +49683,2016-03-16T10:00:00,BMFBOVESPA:KLBN11,16.013768 +49684,2016-03-17T10:00:00,BMFBOVESPA:KLBN11,15.923422 +49685,2016-03-18T10:00:00,BMFBOVESPA:KLBN11,16.299862 +49686,2016-03-21T10:00:00,BMFBOVESPA:KLBN11,16.367622 +49687,2016-03-22T10:00:00,BMFBOVESPA:KLBN11,16.360093 +49688,2016-03-23T10:00:00,BMFBOVESPA:KLBN11,16.345034 +49689,2016-03-24T10:00:00,BMFBOVESPA:KLBN11,16.209517 +49690,2016-03-28T10:00:00,BMFBOVESPA:KLBN11,16.171873 +49691,2016-03-29T10:00:00,BMFBOVESPA:KLBN11,16.096584 +49692,2016-03-30T10:00:00,BMFBOVESPA:KLBN11,15.501809 +49693,2016-03-31T10:00:00,BMFBOVESPA:KLBN11,14.583296 +49694,2016-04-01T10:00:00,BMFBOVESPA:KLBN11,14.605881 +49695,2016-04-04T10:00:00,BMFBOVESPA:KLBN11,14.191797 +49696,2016-04-05T10:00:00,BMFBOVESPA:KLBN11,13.815357 +49697,2016-04-06T10:00:00,BMFBOVESPA:KLBN11,13.476561 +49698,2016-04-07T10:00:00,BMFBOVESPA:KLBN11,13.175408 +49699,2016-04-08T10:00:00,BMFBOVESPA:KLBN11,12.422528 +49700,2016-04-11T10:00:00,BMFBOVESPA:KLBN11,11.895512 +49701,2016-04-12T10:00:00,BMFBOVESPA:KLBN11,12.15902 +49702,2016-04-13T10:00:00,BMFBOVESPA:KLBN11,12.226779 +49703,2016-04-14T10:00:00,BMFBOVESPA:KLBN11,12.121376 +49704,2016-04-15T10:00:00,BMFBOVESPA:KLBN11,12.271951 +49705,2016-04-18T10:00:00,BMFBOVESPA:KLBN11,12.34724 +49706,2016-04-19T10:00:00,BMFBOVESPA:KLBN11,12.814026 +49707,2016-04-20T10:00:00,BMFBOVESPA:KLBN11,13.280811 +49708,2016-04-22T10:00:00,BMFBOVESPA:KLBN11,13.536791 +49709,2016-04-25T10:00:00,BMFBOVESPA:KLBN11,13.484089 +49710,2016-04-26T10:00:00,BMFBOVESPA:KLBN11,13.762656 +49711,2016-04-27T10:00:00,BMFBOVESPA:KLBN11,14.093922 +49712,2016-04-28T10:00:00,BMFBOVESPA:KLBN11,13.566906 +49713,2016-04-29T10:00:00,BMFBOVESPA:KLBN11,13.122707 +49714,2016-05-02T10:00:00,BMFBOVESPA:KLBN11,12.972572 +49715,2016-05-03T10:00:00,BMFBOVESPA:KLBN11,12.881642 +49716,2016-05-04T10:00:00,BMFBOVESPA:KLBN11,13.116542 +49717,2016-05-05T10:00:00,BMFBOVESPA:KLBN11,13.207472 +49718,2016-05-06T10:00:00,BMFBOVESPA:KLBN11,13.252937 +49719,2016-05-09T10:00:00,BMFBOVESPA:KLBN11,13.116542 +49720,2016-05-10T10:00:00,BMFBOVESPA:KLBN11,13.465105 +49721,2016-05-11T10:00:00,BMFBOVESPA:KLBN11,13.21505 +49722,2016-05-12T10:00:00,BMFBOVESPA:KLBN11,12.881642 +49723,2016-05-13T10:00:00,BMFBOVESPA:KLBN11,12.949839 +49724,2016-05-16T10:00:00,BMFBOVESPA:KLBN11,13.21505 +49725,2016-05-17T10:00:00,BMFBOVESPA:KLBN11,13.328711 +49726,2016-05-18T10:00:00,BMFBOVESPA:KLBN11,13.525725 +49727,2016-05-19T10:00:00,BMFBOVESPA:KLBN11,13.54088 +49728,2016-05-20T10:00:00,BMFBOVESPA:KLBN11,13.790936 +49729,2016-05-23T10:00:00,BMFBOVESPA:KLBN11,13.692428 +49730,2016-05-24T10:00:00,BMFBOVESPA:KLBN11,13.639386 +49731,2016-05-25T10:00:00,BMFBOVESPA:KLBN11,13.715161 +49732,2016-05-27T10:00:00,BMFBOVESPA:KLBN11,13.639386 +49733,2016-05-30T10:00:00,BMFBOVESPA:KLBN11,13.843977 +49734,2016-05-31T10:00:00,BMFBOVESPA:KLBN11,13.753048 +49735,2016-06-01T10:00:00,BMFBOVESPA:KLBN11,13.495414 +49736,2016-06-02T10:00:00,BMFBOVESPA:KLBN11,13.465105 +49737,2016-06-03T10:00:00,BMFBOVESPA:KLBN11,13.063501 +49738,2016-06-06T10:00:00,BMFBOVESPA:KLBN11,13.108965 +49739,2016-06-07T10:00:00,BMFBOVESPA:KLBN11,12.843756 +49740,2016-06-08T10:00:00,BMFBOVESPA:KLBN11,12.71494 +49741,2016-06-09T10:00:00,BMFBOVESPA:KLBN11,12.47246 +49742,2016-06-10T10:00:00,BMFBOVESPA:KLBN11,12.343645 +49743,2016-06-13T10:00:00,BMFBOVESPA:KLBN11,12.517926 +49744,2016-06-14T10:00:00,BMFBOVESPA:KLBN11,12.290602 +49745,2016-06-15T10:00:00,BMFBOVESPA:KLBN11,12.123899 +49746,2016-06-16T10:00:00,BMFBOVESPA:KLBN11,12.366377 +49747,2016-06-17T10:00:00,BMFBOVESPA:KLBN11,12.131476 +49748,2016-06-20T10:00:00,BMFBOVESPA:KLBN11,12.184518 +49749,2016-06-21T10:00:00,BMFBOVESPA:KLBN11,12.23756 +49750,2016-06-22T10:00:00,BMFBOVESPA:KLBN11,11.858689 +49751,2016-06-23T10:00:00,BMFBOVESPA:KLBN11,12.275448 +49752,2016-06-24T10:00:00,BMFBOVESPA:KLBN11,11.911731 +49753,2016-06-27T10:00:00,BMFBOVESPA:KLBN11,11.934463 +49754,2016-06-28T10:00:00,BMFBOVESPA:KLBN11,11.457084 +49755,2016-06-29T10:00:00,BMFBOVESPA:KLBN11,11.555591 +49756,2016-06-30T10:00:00,BMFBOVESPA:KLBN11,11.684407 +49757,2016-07-01T10:00:00,BMFBOVESPA:KLBN11,12.381532 +49758,2016-07-04T10:00:00,BMFBOVESPA:KLBN11,12.517926 +49759,2016-07-05T10:00:00,BMFBOVESPA:KLBN11,12.419418 +49760,2016-07-06T10:00:00,BMFBOVESPA:KLBN11,12.207251 +49761,2016-07-07T10:00:00,BMFBOVESPA:KLBN11,11.828379 +49762,2016-07-08T10:00:00,BMFBOVESPA:KLBN11,11.441929 +49763,2016-07-11T10:00:00,BMFBOVESPA:KLBN11,11.517704 +49764,2016-07-12T10:00:00,BMFBOVESPA:KLBN11,11.669253 +49765,2016-07-13T10:00:00,BMFBOVESPA:KLBN11,11.669253 +49766,2016-07-14T10:00:00,BMFBOVESPA:KLBN11,11.934463 +49767,2016-07-15T10:00:00,BMFBOVESPA:KLBN11,11.669253 +49768,2016-07-18T10:00:00,BMFBOVESPA:KLBN11,11.745027 +49769,2016-07-19T10:00:00,BMFBOVESPA:KLBN11,11.896576 +49770,2016-07-20T10:00:00,BMFBOVESPA:KLBN11,12.214829 +49771,2016-07-21T10:00:00,BMFBOVESPA:KLBN11,12.699784 +49772,2016-07-22T10:00:00,BMFBOVESPA:KLBN11,13.033192 +49773,2016-07-25T10:00:00,BMFBOVESPA:KLBN11,12.631587 +49774,2016-07-26T10:00:00,BMFBOVESPA:KLBN11,12.464884 +49775,2016-07-27T10:00:00,BMFBOVESPA:KLBN11,12.517926 +49776,2016-07-28T10:00:00,BMFBOVESPA:KLBN11,12.957417 +49777,2016-07-29T10:00:00,BMFBOVESPA:KLBN11,12.874065 +49778,2016-08-01T10:00:00,BMFBOVESPA:KLBN11,12.66645 +49779,2016-08-02T10:00:00,BMFBOVESPA:KLBN11,11.979715 +49780,2016-08-03T10:00:00,BMFBOVESPA:KLBN11,12.208627 +49781,2016-08-04T10:00:00,BMFBOVESPA:KLBN11,12.208627 +49782,2016-08-05T10:00:00,BMFBOVESPA:KLBN11,11.941563 +49783,2016-08-08T10:00:00,BMFBOVESPA:KLBN11,12.46043 +49784,2016-08-09T10:00:00,BMFBOVESPA:KLBN11,12.689341 +49785,2016-08-10T10:00:00,BMFBOVESPA:KLBN11,12.399386 +49786,2016-08-11T10:00:00,BMFBOVESPA:KLBN11,12.559624 +49787,2016-08-12T10:00:00,BMFBOVESPA:KLBN11,12.704602 +49788,2016-08-15T10:00:00,BMFBOVESPA:KLBN11,12.971666 +49789,2016-08-16T10:00:00,BMFBOVESPA:KLBN11,12.590146 +49790,2016-08-17T10:00:00,BMFBOVESPA:KLBN11,12.529103 +49791,2016-08-18T10:00:00,BMFBOVESPA:KLBN11,12.66645 +49792,2016-08-19T10:00:00,BMFBOVESPA:KLBN11,12.590146 +49793,2016-08-22T10:00:00,BMFBOVESPA:KLBN11,12.437538 +49794,2016-08-23T10:00:00,BMFBOVESPA:KLBN11,12.628297 +49795,2016-08-24T10:00:00,BMFBOVESPA:KLBN11,12.819057 +49796,2016-08-25T10:00:00,BMFBOVESPA:KLBN11,12.704602 +49797,2016-08-26T10:00:00,BMFBOVESPA:KLBN11,12.559624 +49798,2016-08-29T10:00:00,BMFBOVESPA:KLBN11,12.85721 +49799,2016-08-30T10:00:00,BMFBOVESPA:KLBN11,13.032709 +49800,2016-08-31T10:00:00,BMFBOVESPA:KLBN11,12.971666 +49801,2016-09-01T10:00:00,BMFBOVESPA:KLBN11,13.162426 +49802,2016-09-02T10:00:00,BMFBOVESPA:KLBN11,12.971666 +49803,2016-09-05T10:00:00,BMFBOVESPA:KLBN11,12.887731 +49804,2016-09-06T10:00:00,BMFBOVESPA:KLBN11,12.735124 +49805,2016-09-08T10:00:00,BMFBOVESPA:KLBN11,12.925884 +49806,2016-09-09T10:00:00,BMFBOVESPA:KLBN11,12.735124 +49807,2016-09-12T10:00:00,BMFBOVESPA:KLBN11,12.956405 +49808,2016-09-13T10:00:00,BMFBOVESPA:KLBN11,12.712233 +49809,2016-09-14T10:00:00,BMFBOVESPA:KLBN11,12.925884 +49810,2016-09-15T10:00:00,BMFBOVESPA:KLBN11,12.803798 +49811,2016-09-16T10:00:00,BMFBOVESPA:KLBN11,12.704602 +49812,2016-09-19T10:00:00,BMFBOVESPA:KLBN11,12.773276 +49813,2016-09-20T10:00:00,BMFBOVESPA:KLBN11,12.85721 +49814,2016-09-21T10:00:00,BMFBOVESPA:KLBN11,12.750384 +49815,2016-09-22T10:00:00,BMFBOVESPA:KLBN11,12.819057 +49816,2016-09-23T10:00:00,BMFBOVESPA:KLBN11,12.895362 +49817,2016-09-26T10:00:00,BMFBOVESPA:KLBN11,12.979296 +49818,2016-09-27T10:00:00,BMFBOVESPA:KLBN11,13.26162 +49819,2016-09-28T10:00:00,BMFBOVESPA:KLBN11,13.26925 +49820,2016-09-29T10:00:00,BMFBOVESPA:KLBN11,13.07086 +49821,2016-09-30T10:00:00,BMFBOVESPA:KLBN11,13.002188 +49822,2016-10-03T10:00:00,BMFBOVESPA:KLBN11,13.307404 +49823,2016-10-04T10:00:00,BMFBOVESPA:KLBN11,13.162426 +49824,2016-10-05T10:00:00,BMFBOVESPA:KLBN11,13.200577 +49825,2016-10-06T10:00:00,BMFBOVESPA:KLBN11,13.139534 +49826,2016-10-07T10:00:00,BMFBOVESPA:KLBN11,12.696971 +49827,2016-10-10T10:00:00,BMFBOVESPA:KLBN11,12.85721 +49828,2016-10-11T10:00:00,BMFBOVESPA:KLBN11,12.597777 +49829,2016-10-13T10:00:00,BMFBOVESPA:KLBN11,12.742755 +49830,2016-10-14T10:00:00,BMFBOVESPA:KLBN11,12.590146 +49831,2016-10-17T09:00:00,BMFBOVESPA:KLBN11,12.513842 +49832,2016-10-18T09:00:00,BMFBOVESPA:KLBN11,12.605407 +49833,2016-10-19T09:00:00,BMFBOVESPA:KLBN11,12.399386 +49834,2016-10-20T09:00:00,BMFBOVESPA:KLBN11,12.300192 +49835,2016-10-21T09:00:00,BMFBOVESPA:KLBN11,12.353605 +49836,2016-10-24T09:00:00,BMFBOVESPA:KLBN11,12.47569 +49837,2016-10-25T09:00:00,BMFBOVESPA:KLBN11,12.330713 +49838,2016-10-26T09:00:00,BMFBOVESPA:KLBN11,12.399386 +49839,2016-10-27T09:00:00,BMFBOVESPA:KLBN11,12.66645 +49840,2016-10-28T09:00:00,BMFBOVESPA:KLBN11,12.582516 +49841,2016-10-31T09:00:00,BMFBOVESPA:KLBN11,12.551995 +49842,2016-11-01T09:00:00,BMFBOVESPA:KLBN11,12.300192 +49843,2016-11-03T09:00:00,BMFBOVESPA:KLBN11,12.033128 +49844,2016-11-04T09:00:00,BMFBOVESPA:KLBN11,11.839093 +49845,2016-11-07T09:00:00,BMFBOVESPA:KLBN11,12.231422 +49846,2016-11-08T09:00:00,BMFBOVESPA:KLBN11,12.077567 +49847,2016-11-09T09:00:00,BMFBOVESPA:KLBN11,11.854479 +49848,2016-11-10T09:00:00,BMFBOVESPA:KLBN11,12.53913 +49849,2016-11-11T09:00:00,BMFBOVESPA:KLBN11,13.077621 +49850,2016-11-14T09:00:00,BMFBOVESPA:KLBN11,13.016079 +49851,2016-11-16T09:00:00,BMFBOVESPA:KLBN11,12.816068 +49852,2016-11-17T09:00:00,BMFBOVESPA:KLBN11,12.754527 +49853,2016-11-18T09:00:00,BMFBOVESPA:KLBN11,12.39297 +49854,2016-11-21T09:00:00,BMFBOVESPA:KLBN11,12.054489 +49855,2016-11-22T09:00:00,BMFBOVESPA:KLBN11,12.454511 +49856,2016-11-23T09:00:00,BMFBOVESPA:KLBN11,12.84684 +49857,2016-11-24T09:00:00,BMFBOVESPA:KLBN11,12.692985 +49858,2016-11-25T09:00:00,BMFBOVESPA:KLBN11,12.562209 +49859,2016-11-28T09:00:00,BMFBOVESPA:KLBN11,13.269939 +49860,2016-11-29T09:00:00,BMFBOVESPA:KLBN11,13.477642 +49861,2016-11-30T09:00:00,BMFBOVESPA:KLBN11,13.054542 +49862,2016-12-01T09:00:00,BMFBOVESPA:KLBN11,12.608364 +49863,2016-12-02T09:00:00,BMFBOVESPA:KLBN11,12.492974 +49864,2016-12-05T09:00:00,BMFBOVESPA:KLBN11,12.216036 +49865,2016-12-06T09:00:00,BMFBOVESPA:KLBN11,12.323734 +49866,2016-12-07T09:00:00,BMFBOVESPA:KLBN11,13.085313 +49867,2016-12-08T09:00:00,BMFBOVESPA:KLBN11,13.323788 +49868,2016-12-09T09:00:00,BMFBOVESPA:KLBN11,12.985307 +49869,2016-12-12T09:00:00,BMFBOVESPA:KLBN11,12.892995 +49870,2016-12-13T09:00:00,BMFBOVESPA:KLBN11,12.769912 +49871,2016-12-14T09:00:00,BMFBOVESPA:KLBN11,13.077621 +49872,2016-12-15T09:00:00,BMFBOVESPA:KLBN11,13.416101 +49873,2016-12-16T09:00:00,BMFBOVESPA:KLBN11,13.639189 +49874,2016-12-19T09:00:00,BMFBOVESPA:KLBN11,13.508412 +49875,2016-12-20T09:00:00,BMFBOVESPA:KLBN11,13.231476 +49876,2016-12-21T09:00:00,BMFBOVESPA:KLBN11,13.277631 +49877,2016-12-22T09:00:00,BMFBOVESPA:KLBN11,12.723756 +49878,2016-12-23T09:00:00,BMFBOVESPA:KLBN11,12.923766 +49879,2016-12-26T09:00:00,BMFBOVESPA:KLBN11,13.077621 +49880,2016-12-27T09:00:00,BMFBOVESPA:KLBN11,13.139162 +49881,2016-12-28T09:00:00,BMFBOVESPA:KLBN11,13.408408 +49882,2016-12-29T09:00:00,BMFBOVESPA:KLBN11,13.631496 +49883,2017-01-02T09:00:00,BMFBOVESPA:KLBN11,13.154548 +49884,2017-01-03T09:00:00,BMFBOVESPA:KLBN11,13.485336 +49885,2017-01-04T09:00:00,BMFBOVESPA:KLBN11,12.985307 +49886,2017-01-05T09:00:00,BMFBOVESPA:KLBN11,12.869917 +49887,2017-01-06T09:00:00,BMFBOVESPA:KLBN11,12.808376 +49888,2017-01-09T09:00:00,BMFBOVESPA:KLBN11,12.53913 +49889,2017-01-10T09:00:00,BMFBOVESPA:KLBN11,12.62375 +49890,2017-01-11T09:00:00,BMFBOVESPA:KLBN11,12.500667 +49891,2017-01-12T09:00:00,BMFBOVESPA:KLBN11,12.800682 +49892,2017-01-13T09:00:00,BMFBOVESPA:KLBN11,12.639136 +49893,2017-01-16T09:00:00,BMFBOVESPA:KLBN11,12.569901 +49894,2017-01-17T09:00:00,BMFBOVESPA:KLBN11,12.569901 +49895,2017-01-18T09:00:00,BMFBOVESPA:KLBN11,12.631443 +49896,2017-01-19T09:00:00,BMFBOVESPA:KLBN11,12.923766 +49897,2017-01-20T09:00:00,BMFBOVESPA:KLBN11,12.562209 +49898,2017-01-23T09:00:00,BMFBOVESPA:KLBN11,12.785298 +49899,2017-01-24T09:00:00,BMFBOVESPA:KLBN11,12.485281 +49900,2017-01-26T09:00:00,BMFBOVESPA:KLBN11,12.746834 +49901,2017-01-27T09:00:00,BMFBOVESPA:KLBN11,12.785298 +49902,2017-01-30T09:00:00,BMFBOVESPA:KLBN11,12.62375 +49903,2017-01-31T09:00:00,BMFBOVESPA:KLBN11,12.492974 +49904,2017-02-01T09:00:00,BMFBOVESPA:KLBN11,11.969869 +49905,2017-02-02T09:00:00,BMFBOVESPA:KLBN11,12.146802 +49906,2017-02-03T09:00:00,BMFBOVESPA:KLBN11,12.123724 +49907,2017-02-06T09:00:00,BMFBOVESPA:KLBN11,11.808322 +49908,2017-02-07T09:00:00,BMFBOVESPA:KLBN11,11.786679 +49909,2017-02-08T09:00:00,BMFBOVESPA:KLBN11,11.879854 +49910,2017-02-09T09:00:00,BMFBOVESPA:KLBN11,11.864325 +49911,2017-02-10T09:00:00,BMFBOVESPA:KLBN11,11.87209 +49912,2017-02-13T09:00:00,BMFBOVESPA:KLBN11,11.864325 +49913,2017-02-14T09:00:00,BMFBOVESPA:KLBN11,12.081734 +49914,2017-02-15T09:00:00,BMFBOVESPA:KLBN11,12.469964 +49915,2017-02-16T09:00:00,BMFBOVESPA:KLBN11,12.268085 +49916,2017-02-17T09:00:00,BMFBOVESPA:KLBN11,12.073969 +49917,2017-02-20T10:00:00,BMFBOVESPA:KLBN11,12.019617 +49918,2017-02-21T10:00:00,BMFBOVESPA:KLBN11,12.112793 +49919,2017-02-22T10:00:00,BMFBOVESPA:KLBN11,12.035146 +49920,2017-02-23T10:00:00,BMFBOVESPA:KLBN11,11.809973 +49921,2017-02-24T10:00:00,BMFBOVESPA:KLBN11,12.035146 +49922,2017-03-01T10:00:00,BMFBOVESPA:KLBN11,11.887619 +49923,2017-03-02T10:00:00,BMFBOVESPA:KLBN11,11.903148 +49924,2017-03-03T10:00:00,BMFBOVESPA:KLBN11,11.941971 +49925,2017-03-06T10:00:00,BMFBOVESPA:KLBN11,11.732327 +49926,2017-03-07T10:00:00,BMFBOVESPA:KLBN11,11.685739 +49927,2017-03-08T10:00:00,BMFBOVESPA:KLBN11,11.85656 +49928,2017-03-09T10:00:00,BMFBOVESPA:KLBN11,11.9575 +49929,2017-03-10T10:00:00,BMFBOVESPA:KLBN11,11.996323 +49930,2017-03-13T10:00:00,BMFBOVESPA:KLBN11,12.252556 +49931,2017-03-14T10:00:00,BMFBOVESPA:KLBN11,11.786679 +49932,2017-03-15T10:00:00,BMFBOVESPA:KLBN11,11.646916 +49933,2017-03-16T10:00:00,BMFBOVESPA:KLBN11,11.646916 +49934,2017-03-17T10:00:00,BMFBOVESPA:KLBN11,11.507153 +49935,2017-03-20T10:00:00,BMFBOVESPA:KLBN11,11.732327 +49936,2017-03-21T10:00:00,BMFBOVESPA:KLBN11,11.406213 +49937,2017-03-22T10:00:00,BMFBOVESPA:KLBN11,11.181039 +49938,2017-03-23T10:00:00,BMFBOVESPA:KLBN11,11.06457 +49939,2017-03-24T10:00:00,BMFBOVESPA:KLBN11,11.06457 +49940,2017-03-27T10:00:00,BMFBOVESPA:KLBN11,10.653046 +49941,2017-03-28T10:00:00,BMFBOVESPA:KLBN11,11.118922 +49942,2017-03-29T10:00:00,BMFBOVESPA:KLBN11,11.297508 +49943,2017-03-30T10:00:00,BMFBOVESPA:KLBN11,11.507153 +49944,2017-03-31T10:00:00,BMFBOVESPA:KLBN11,11.763385 +49945,2017-04-03T10:00:00,BMFBOVESPA:KLBN11,11.662445 +49946,2017-04-04T10:00:00,BMFBOVESPA:KLBN11,11.918677 +49947,2017-04-05T10:00:00,BMFBOVESPA:KLBN11,11.553741 +49948,2017-04-06T10:00:00,BMFBOVESPA:KLBN11,11.56927 +49949,2017-04-07T10:00:00,BMFBOVESPA:KLBN11,11.608093 +49950,2017-04-10T10:00:00,BMFBOVESPA:KLBN11,11.685739 +49951,2017-04-11T10:00:00,BMFBOVESPA:KLBN11,11.662445 +49952,2017-04-12T10:00:00,BMFBOVESPA:KLBN11,11.724562 +49953,2017-04-13T10:00:00,BMFBOVESPA:KLBN11,11.398448 +49954,2017-04-17T10:00:00,BMFBOVESPA:KLBN11,11.483859 +49955,2017-04-18T10:00:00,BMFBOVESPA:KLBN11,11.56927 +49956,2017-04-19T10:00:00,BMFBOVESPA:KLBN11,11.545976 +49957,2017-04-20T10:00:00,BMFBOVESPA:KLBN11,11.740091 +49958,2017-04-24T10:00:00,BMFBOVESPA:KLBN11,11.9575 +49959,2017-04-25T10:00:00,BMFBOVESPA:KLBN11,12.198203 +49960,2017-04-26T10:00:00,BMFBOVESPA:KLBN11,12.303135 +49961,2017-04-27T10:00:00,BMFBOVESPA:KLBN11,12.310927 +49962,2017-04-28T10:00:00,BMFBOVESPA:KLBN11,12.310927 +49963,2017-05-02T10:00:00,BMFBOVESPA:KLBN11,12.466761 +49964,2017-05-03T10:00:00,BMFBOVESPA:KLBN11,12.544679 +49965,2017-05-04T10:00:00,BMFBOVESPA:KLBN11,12.396636 +49966,2017-05-05T10:00:00,BMFBOVESPA:KLBN11,12.649566 +49967,2017-05-08T10:00:00,BMFBOVESPA:KLBN11,12.594806 +49968,2017-05-09T10:00:00,BMFBOVESPA:KLBN11,12.60263 +49969,2017-05-10T10:00:00,BMFBOVESPA:KLBN11,12.41488 +49970,2017-05-11T10:00:00,BMFBOVESPA:KLBN11,12.336651 +49971,2017-05-12T10:00:00,BMFBOVESPA:KLBN11,12.36012 +49972,2017-05-15T10:00:00,BMFBOVESPA:KLBN11,12.477463 +49973,2017-05-16T10:00:00,BMFBOVESPA:KLBN11,12.477463 +49974,2017-05-17T10:00:00,BMFBOVESPA:KLBN11,12.391411 +49975,2017-05-18T10:00:00,BMFBOVESPA:KLBN11,12.594806 +49976,2017-05-19T10:00:00,BMFBOVESPA:KLBN11,12.485286 +49977,2017-05-22T10:00:00,BMFBOVESPA:KLBN11,12.876428 +49978,2017-05-23T10:00:00,BMFBOVESPA:KLBN11,13.25975 +49979,2017-05-24T10:00:00,BMFBOVESPA:KLBN11,12.985949 +49980,2017-05-25T10:00:00,BMFBOVESPA:KLBN11,13.650893 +49981,2017-05-26T10:00:00,BMFBOVESPA:KLBN11,13.377092 +49982,2017-05-29T10:00:00,BMFBOVESPA:KLBN11,13.455321 +49983,2017-05-30T10:00:00,BMFBOVESPA:KLBN11,13.431852 +49984,2017-05-31T10:00:00,BMFBOVESPA:KLBN11,13.064178 +49985,2017-06-01T10:00:00,BMFBOVESPA:KLBN11,13.220635 +49986,2017-06-02T10:00:00,BMFBOVESPA:KLBN11,13.111115 +49987,2017-06-05T10:00:00,BMFBOVESPA:KLBN11,13.424029 +49988,2017-06-06T10:00:00,BMFBOVESPA:KLBN11,13.197167 +49989,2017-06-07T10:00:00,BMFBOVESPA:KLBN11,13.25975 +49990,2017-06-08T10:00:00,BMFBOVESPA:KLBN11,13.095469 +49991,2017-06-09T10:00:00,BMFBOVESPA:KLBN11,12.892075 +49992,2017-06-12T10:00:00,BMFBOVESPA:KLBN11,13.072 +49993,2017-06-13T10:00:00,BMFBOVESPA:KLBN11,13.377092 +49994,2017-06-14T10:00:00,BMFBOVESPA:KLBN11,13.29104 +49995,2017-06-16T10:00:00,BMFBOVESPA:KLBN11,13.377092 +49996,2017-06-19T10:00:00,BMFBOVESPA:KLBN11,13.463143 +49997,2017-06-20T10:00:00,BMFBOVESPA:KLBN11,13.314509 +49998,2017-06-21T10:00:00,BMFBOVESPA:KLBN11,13.142405 +49999,2017-06-22T10:00:00,BMFBOVESPA:KLBN11,13.165875 +50000,2017-06-23T10:00:00,BMFBOVESPA:KLBN11,12.892075 +50001,2017-06-26T10:00:00,BMFBOVESPA:KLBN11,13.103292 +50002,2017-06-27T10:00:00,BMFBOVESPA:KLBN11,13.032886 +50003,2017-06-28T10:00:00,BMFBOVESPA:KLBN11,13.079822 +50004,2017-06-29T10:00:00,BMFBOVESPA:KLBN11,12.719972 +50005,2017-06-30T10:00:00,BMFBOVESPA:KLBN11,12.696503 +50006,2017-07-03T10:00:00,BMFBOVESPA:KLBN11,12.978126 +50007,2017-07-04T10:00:00,BMFBOVESPA:KLBN11,12.993773 +50008,2017-07-05T10:00:00,BMFBOVESPA:KLBN11,12.985949 +50009,2017-07-06T10:00:00,BMFBOVESPA:KLBN11,12.712149 +50010,2017-07-07T10:00:00,BMFBOVESPA:KLBN11,12.399234 +50011,2017-07-10T10:00:00,BMFBOVESPA:KLBN11,12.555691 +50012,2017-07-11T10:00:00,BMFBOVESPA:KLBN11,12.85296 +50013,2017-07-12T10:00:00,BMFBOVESPA:KLBN11,12.63392 +50014,2017-07-13T10:00:00,BMFBOVESPA:KLBN11,12.594806 +50015,2017-07-14T10:00:00,BMFBOVESPA:KLBN11,12.90772 +50016,2017-07-17T10:00:00,BMFBOVESPA:KLBN11,13.103292 +50017,2017-07-18T10:00:00,BMFBOVESPA:KLBN11,13.064178 +50018,2017-07-19T10:00:00,BMFBOVESPA:KLBN11,12.892075 +50019,2017-07-20T10:00:00,BMFBOVESPA:KLBN11,13.134584 +50020,2017-07-21T10:00:00,BMFBOVESPA:KLBN11,12.993773 +50021,2017-07-24T10:00:00,BMFBOVESPA:KLBN11,13.087646 +50022,2017-07-25T10:00:00,BMFBOVESPA:KLBN11,12.829492 +50023,2017-07-26T10:00:00,BMFBOVESPA:KLBN11,12.774732 +50024,2017-07-27T10:00:00,BMFBOVESPA:KLBN11,12.696503 +50025,2017-07-28T10:00:00,BMFBOVESPA:KLBN11,12.594806 +50026,2017-07-31T10:00:00,BMFBOVESPA:KLBN11,12.516577 +50027,2017-08-01T10:00:00,BMFBOVESPA:KLBN11,12.665212 +50028,2017-08-02T10:00:00,BMFBOVESPA:KLBN11,12.736021 +50029,2017-08-03T10:00:00,BMFBOVESPA:KLBN11,12.696591 +50030,2017-08-04T10:00:00,BMFBOVESPA:KLBN11,12.909516 +50031,2017-08-07T10:00:00,BMFBOVESPA:KLBN11,12.775453 +50032,2017-08-08T10:00:00,BMFBOVESPA:KLBN11,12.546755 +50033,2017-08-09T10:00:00,BMFBOVESPA:KLBN11,12.530983 +50034,2017-08-10T10:00:00,BMFBOVESPA:KLBN11,12.601958 +50035,2017-08-11T10:00:00,BMFBOVESPA:KLBN11,12.688705 +50036,2017-08-14T10:00:00,BMFBOVESPA:KLBN11,12.862198 +50037,2017-08-15T10:00:00,BMFBOVESPA:KLBN11,13.2013 +50038,2017-08-16T10:00:00,BMFBOVESPA:KLBN11,13.453654 +50039,2017-08-17T10:00:00,BMFBOVESPA:KLBN11,13.34325 +50040,2017-08-18T10:00:00,BMFBOVESPA:KLBN11,13.327478 +50041,2017-08-21T10:00:00,BMFBOVESPA:KLBN11,13.556175 +50042,2017-08-22T10:00:00,BMFBOVESPA:KLBN11,13.840072 +50043,2017-08-23T10:00:00,BMFBOVESPA:KLBN11,13.824301 +50044,2017-08-24T10:00:00,BMFBOVESPA:KLBN11,13.997794 +50045,2017-08-25T10:00:00,BMFBOVESPA:KLBN11,13.997794 +50046,2017-08-28T10:00:00,BMFBOVESPA:KLBN11,14.076655 +50047,2017-08-29T10:00:00,BMFBOVESPA:KLBN11,13.800642 +50048,2017-08-30T10:00:00,BMFBOVESPA:KLBN11,13.706009 +50049,2017-08-31T10:00:00,BMFBOVESPA:KLBN11,13.500972 +50050,2017-09-01T10:00:00,BMFBOVESPA:KLBN11,13.847958 +50051,2017-09-04T10:00:00,BMFBOVESPA:KLBN11,14.100313 +50052,2017-09-05T10:00:00,BMFBOVESPA:KLBN11,13.997794 +50053,2017-09-06T10:00:00,BMFBOVESPA:KLBN11,13.92682 +50054,2017-09-08T10:00:00,BMFBOVESPA:KLBN11,13.918934 +50055,2017-09-11T10:00:00,BMFBOVESPA:KLBN11,14.336896 +50056,2017-09-12T10:00:00,BMFBOVESPA:KLBN11,14.605023 +50057,2017-09-13T10:00:00,BMFBOVESPA:KLBN11,14.739087 +50058,2017-09-14T10:00:00,BMFBOVESPA:KLBN11,14.589251 +50059,2017-09-15T10:00:00,BMFBOVESPA:KLBN11,15.298998 +50060,2017-09-18T10:00:00,BMFBOVESPA:KLBN11,15.022984 +50061,2017-09-19T10:00:00,BMFBOVESPA:KLBN11,15.228022 +50062,2017-09-20T10:00:00,BMFBOVESPA:KLBN11,15.172821 +50063,2017-09-21T10:00:00,BMFBOVESPA:KLBN11,15.101846 +50064,2017-09-22T10:00:00,BMFBOVESPA:KLBN11,15.204366 +50065,2017-09-25T10:00:00,BMFBOVESPA:KLBN11,15.086073 +50066,2017-09-26T10:00:00,BMFBOVESPA:KLBN11,14.557705 +50067,2017-09-27T10:00:00,BMFBOVESPA:KLBN11,14.786403 +50068,2017-09-28T10:00:00,BMFBOVESPA:KLBN11,14.439414 +50069,2017-09-29T10:00:00,BMFBOVESPA:KLBN11,14.470959 +50070,2017-10-02T10:00:00,BMFBOVESPA:KLBN11,14.431528 +50071,2017-10-03T10:00:00,BMFBOVESPA:KLBN11,14.794289 +50072,2017-10-04T10:00:00,BMFBOVESPA:KLBN11,14.778517 +50073,2017-10-05T10:00:00,BMFBOVESPA:KLBN11,15.03087 +50074,2017-10-06T10:00:00,BMFBOVESPA:KLBN11,15.338429 +50075,2017-10-09T10:00:00,BMFBOVESPA:KLBN11,15.03087 +50076,2017-10-10T10:00:00,BMFBOVESPA:KLBN11,14.967782 +50077,2017-10-11T10:00:00,BMFBOVESPA:KLBN11,15.172821 +50078,2017-10-13T10:00:00,BMFBOVESPA:KLBN11,15.188593 +50079,2017-10-16T09:00:00,BMFBOVESPA:KLBN11,15.582897 +50080,2017-10-17T09:00:00,BMFBOVESPA:KLBN11,15.322656 +50081,2017-10-18T09:00:00,BMFBOVESPA:KLBN11,15.519808 +50082,2017-10-19T09:00:00,BMFBOVESPA:KLBN11,15.322656 +50083,2017-10-20T09:00:00,BMFBOVESPA:KLBN11,15.59867 +50084,2017-10-23T09:00:00,BMFBOVESPA:KLBN11,15.401518 +50085,2017-10-24T09:00:00,BMFBOVESPA:KLBN11,15.448833 +50086,2017-10-25T09:00:00,BMFBOVESPA:KLBN11,15.259567 +50087,2017-10-26T09:00:00,BMFBOVESPA:KLBN11,15.212252 +50088,2017-10-27T09:00:00,BMFBOVESPA:KLBN11,15.27534 +50089,2017-10-30T09:00:00,BMFBOVESPA:KLBN11,15.007214 +50090,2017-10-31T09:00:00,BMFBOVESPA:KLBN11,14.904694 +50091,2017-11-01T09:00:00,BMFBOVESPA:KLBN11,14.983555 +50092,2017-11-03T09:00:00,BMFBOVESPA:KLBN11,15.161563 +50093,2017-11-06T09:00:00,BMFBOVESPA:KLBN11,14.954742 +50094,2017-11-07T09:00:00,BMFBOVESPA:KLBN11,14.580874 +50095,2017-11-08T09:00:00,BMFBOVESPA:KLBN11,14.771786 +50096,2017-11-09T09:00:00,BMFBOVESPA:KLBN11,15.105881 +50097,2017-11-10T09:00:00,BMFBOVESPA:KLBN11,14.636557 +50098,2017-11-13T09:00:00,BMFBOVESPA:KLBN11,14.962697 +50099,2017-11-14T09:00:00,BMFBOVESPA:KLBN11,14.366098 +50100,2017-11-16T09:00:00,BMFBOVESPA:KLBN11,14.835423 +50101,2017-11-17T09:00:00,BMFBOVESPA:KLBN11,14.875197 +50102,2017-11-21T09:00:00,BMFBOVESPA:KLBN11,15.010426 +50103,2017-11-22T09:00:00,BMFBOVESPA:KLBN11,14.755876 +50104,2017-11-23T09:00:00,BMFBOVESPA:KLBN11,14.493372 +50105,2017-11-24T09:00:00,BMFBOVESPA:KLBN11,14.493372 +50106,2017-11-27T09:00:00,BMFBOVESPA:KLBN11,14.851332 +50107,2017-11-28T09:00:00,BMFBOVESPA:KLBN11,14.79565 +50108,2017-11-29T09:00:00,BMFBOVESPA:KLBN11,14.46951 +50109,2017-11-30T09:00:00,BMFBOVESPA:KLBN11,14.199051 +50110,2017-12-01T09:00:00,BMFBOVESPA:KLBN11,14.199051 +50111,2017-12-04T09:00:00,BMFBOVESPA:KLBN11,14.09564 +50112,2017-12-05T09:00:00,BMFBOVESPA:KLBN11,14.047913 +50113,2017-12-06T09:00:00,BMFBOVESPA:KLBN11,14.159277 +50114,2017-12-07T09:00:00,BMFBOVESPA:KLBN11,14.000185 +50115,2017-12-08T09:00:00,BMFBOVESPA:KLBN11,13.904729 +50116,2017-12-11T09:00:00,BMFBOVESPA:KLBN11,13.610408 +50117,2017-12-12T09:00:00,BMFBOVESPA:KLBN11,13.888819 +50118,2017-12-13T09:00:00,BMFBOVESPA:KLBN11,13.928593 +50119,2017-12-14T09:00:00,BMFBOVESPA:KLBN11,13.538815 +50120,2017-12-15T09:00:00,BMFBOVESPA:KLBN11,13.920638 +50121,2017-12-18T09:00:00,BMFBOVESPA:KLBN11,14.032003 +50122,2017-12-19T09:00:00,BMFBOVESPA:KLBN11,13.586543 +50123,2017-12-20T09:00:00,BMFBOVESPA:KLBN11,13.65018 +50124,2017-12-21T09:00:00,BMFBOVESPA:KLBN11,14.151324 +50125,2017-12-22T09:00:00,BMFBOVESPA:KLBN11,14.079732 +50126,2017-12-26T09:00:00,BMFBOVESPA:KLBN11,14.079732 +50127,2017-12-27T09:00:00,BMFBOVESPA:KLBN11,14.016095 +50128,2017-12-28T09:00:00,BMFBOVESPA:KLBN11,14.000185 +50129,2018-01-02T09:00:00,BMFBOVESPA:KLBN11,14.477465 +50130,2018-01-03T09:00:00,BMFBOVESPA:KLBN11,14.294506 +50131,2018-01-04T09:00:00,BMFBOVESPA:KLBN11,14.318371 +50132,2018-01-05T09:00:00,BMFBOVESPA:KLBN11,14.183142 +50133,2018-01-08T09:00:00,BMFBOVESPA:KLBN11,14.437691 +50134,2018-01-09T09:00:00,BMFBOVESPA:KLBN11,14.278598 +50135,2018-01-10T09:00:00,BMFBOVESPA:KLBN11,14.000185 +50136,2018-01-11T09:00:00,BMFBOVESPA:KLBN11,13.920638 +50137,2018-01-12T09:00:00,BMFBOVESPA:KLBN11,13.729727 +50138,2018-01-15T09:00:00,BMFBOVESPA:KLBN11,13.721772 +50139,2018-01-16T09:00:00,BMFBOVESPA:KLBN11,13.745637 +50140,2018-01-17T09:00:00,BMFBOVESPA:KLBN11,13.443359 +50141,2018-01-18T09:00:00,BMFBOVESPA:KLBN11,13.920638 +50142,2018-01-19T09:00:00,BMFBOVESPA:KLBN11,13.896774 +50143,2018-01-22T09:00:00,BMFBOVESPA:KLBN11,14.254734 +50144,2018-01-23T09:00:00,BMFBOVESPA:KLBN11,14.135414 +50145,2018-01-24T09:00:00,BMFBOVESPA:KLBN11,14.254734 +50146,2018-01-26T09:00:00,BMFBOVESPA:KLBN11,14.175187 +50147,2018-01-29T09:00:00,BMFBOVESPA:KLBN11,14.318371 +50148,2018-01-30T09:00:00,BMFBOVESPA:KLBN11,14.382008 +50149,2018-01-31T09:00:00,BMFBOVESPA:KLBN11,14.167232 +50150,2018-02-01T09:00:00,BMFBOVESPA:KLBN11,14.087685 +50151,2018-02-02T09:00:00,BMFBOVESPA:KLBN11,14.032003 +50152,2018-02-05T09:00:00,BMFBOVESPA:KLBN11,14.119505 +50153,2018-02-06T09:00:00,BMFBOVESPA:KLBN11,14.119505 +50154,2018-02-07T09:00:00,BMFBOVESPA:KLBN11,14.506996 +50155,2018-02-08T09:00:00,BMFBOVESPA:KLBN11,14.049387 +50156,2018-02-09T09:00:00,BMFBOVESPA:KLBN11,13.824596 +50157,2018-02-14T09:00:00,BMFBOVESPA:KLBN11,13.888822 +50158,2018-02-15T09:00:00,BMFBOVESPA:KLBN11,14.049387 +50159,2018-02-16T09:00:00,BMFBOVESPA:KLBN11,14.065443 +50160,2018-02-19T10:00:00,BMFBOVESPA:KLBN11,14.017273 +50161,2018-02-20T10:00:00,BMFBOVESPA:KLBN11,14.16981 +50162,2018-02-21T10:00:00,BMFBOVESPA:KLBN11,14.274178 +50163,2018-02-22T10:00:00,BMFBOVESPA:KLBN11,14.30629 +50164,2018-02-23T10:00:00,BMFBOVESPA:KLBN11,14.603335 +50165,2018-02-26T10:00:00,BMFBOVESPA:KLBN11,14.474883 +50166,2018-02-27T10:00:00,BMFBOVESPA:KLBN11,14.402629 +50167,2018-02-28T10:00:00,BMFBOVESPA:KLBN11,14.370516 +50168,2018-03-01T10:00:00,BMFBOVESPA:KLBN11,14.330375 +50169,2018-03-02T10:00:00,BMFBOVESPA:KLBN11,14.330375 +50170,2018-03-05T10:00:00,BMFBOVESPA:KLBN11,14.330375 +50171,2018-03-06T10:00:00,BMFBOVESPA:KLBN11,14.322346 +50172,2018-03-07T10:00:00,BMFBOVESPA:KLBN11,14.587278 +50173,2018-03-08T10:00:00,BMFBOVESPA:KLBN11,14.707701 +50174,2018-03-09T10:00:00,BMFBOVESPA:KLBN11,14.707701 +50175,2018-03-12T10:00:00,BMFBOVESPA:KLBN11,14.892349 +50176,2018-03-13T10:00:00,BMFBOVESPA:KLBN11,15.245592 +50177,2018-03-14T10:00:00,BMFBOVESPA:KLBN11,15.25362 +50178,2018-03-15T10:00:00,BMFBOVESPA:KLBN11,14.988689 +50179,2018-03-16T10:00:00,BMFBOVESPA:KLBN11,15.036858 +50180,2018-03-19T10:00:00,BMFBOVESPA:KLBN11,15.109112 +50181,2018-03-20T10:00:00,BMFBOVESPA:KLBN11,15.25362 +50182,2018-03-21T10:00:00,BMFBOVESPA:KLBN11,15.25362 +50183,2018-03-22T10:00:00,BMFBOVESPA:KLBN11,15.301789 +50184,2018-03-23T10:00:00,BMFBOVESPA:KLBN11,15.173338 +50185,2018-03-26T10:00:00,BMFBOVESPA:KLBN11,15.357986 +50186,2018-03-27T10:00:00,BMFBOVESPA:KLBN11,15.494466 +50187,2018-03-28T10:00:00,BMFBOVESPA:KLBN11,16.040386 +50188,2018-03-29T10:00:00,BMFBOVESPA:KLBN11,16.618418 +50189,2018-04-02T10:00:00,BMFBOVESPA:KLBN11,16.361514 +50190,2018-04-03T10:00:00,BMFBOVESPA:KLBN11,16.738841 +50191,2018-04-04T10:00:00,BMFBOVESPA:KLBN11,17.220535 +50192,2018-04-05T10:00:00,BMFBOVESPA:KLBN11,17.076026 +50193,2018-04-06T10:00:00,BMFBOVESPA:KLBN11,17.035884 +50194,2018-04-09T10:00:00,BMFBOVESPA:KLBN11,16.955604 +50195,2018-04-10T10:00:00,BMFBOVESPA:KLBN11,16.859264 +50196,2018-04-11T10:00:00,BMFBOVESPA:KLBN11,16.706727 +50197,2018-04-12T10:00:00,BMFBOVESPA:KLBN11,16.538135 +50198,2018-04-13T10:00:00,BMFBOVESPA:KLBN11,16.361514 +50199,2018-04-16T10:00:00,BMFBOVESPA:KLBN11,16.522079 +50200,2018-04-17T10:00:00,BMFBOVESPA:KLBN11,16.939547 +50201,2018-04-18T10:00:00,BMFBOVESPA:KLBN11,17.067998 +50202,2018-04-19T10:00:00,BMFBOVESPA:KLBN11,16.92349 +50203,2018-04-20T10:00:00,BMFBOVESPA:KLBN11,16.939547 +50204,2018-04-23T10:00:00,BMFBOVESPA:KLBN11,16.706727 +50205,2018-04-24T10:00:00,BMFBOVESPA:KLBN11,16.168836 +50206,2018-04-25T10:00:00,BMFBOVESPA:KLBN11,16.217007 +50207,2018-04-26T10:00:00,BMFBOVESPA:KLBN11,16.658559 +50208,2018-04-27T10:00:00,BMFBOVESPA:KLBN11,17.01983 +50209,2018-04-30T10:00:00,BMFBOVESPA:KLBN11,17.043913 +50210,2018-05-02T10:00:00,BMFBOVESPA:KLBN11,16.939547 +50211,2018-05-03T10:00:00,BMFBOVESPA:KLBN11,16.902692 +50212,2018-05-04T10:00:00,BMFBOVESPA:KLBN11,16.951193 +50213,2018-05-07T10:00:00,BMFBOVESPA:KLBN11,16.805691 +50214,2018-05-08T10:00:00,BMFBOVESPA:KLBN11,16.805691 +50215,2018-05-09T10:00:00,BMFBOVESPA:KLBN11,17.032029 +50216,2018-05-10T10:00:00,BMFBOVESPA:KLBN11,17.201784 +50217,2018-05-11T10:00:00,BMFBOVESPA:KLBN11,17.120948 +50218,2018-05-14T10:00:00,BMFBOVESPA:KLBN11,17.072448 +50219,2018-05-15T10:00:00,BMFBOVESPA:KLBN11,17.743382 +50220,2018-05-16T10:00:00,BMFBOVESPA:KLBN11,18.107141 +50221,2018-05-17T10:00:00,BMFBOVESPA:KLBN11,17.905052 +50222,2018-05-18T10:00:00,BMFBOVESPA:KLBN11,17.783799 +50223,2018-05-21T10:00:00,BMFBOVESPA:KLBN11,17.767632 +50224,2018-05-22T10:00:00,BMFBOVESPA:KLBN11,17.500875 +50225,2018-05-23T10:00:00,BMFBOVESPA:KLBN11,17.379621 +50226,2018-05-24T10:00:00,BMFBOVESPA:KLBN11,17.177533 +50227,2018-05-25T10:00:00,BMFBOVESPA:KLBN11,17.177533 +50228,2018-05-28T10:00:00,BMFBOVESPA:KLBN11,16.652102 +50229,2018-05-29T10:00:00,BMFBOVESPA:KLBN11,16.635935 +50230,2018-05-30T10:00:00,BMFBOVESPA:KLBN11,16.967361 +50231,2018-06-01T10:00:00,BMFBOVESPA:KLBN11,17.05628 +50232,2018-06-04T10:00:00,BMFBOVESPA:KLBN11,17.023945 +50233,2018-06-05T10:00:00,BMFBOVESPA:KLBN11,17.120948 +50234,2018-06-06T10:00:00,BMFBOVESPA:KLBN11,17.500875 +50235,2018-06-07T10:00:00,BMFBOVESPA:KLBN11,17.05628 +50236,2018-06-08T10:00:00,BMFBOVESPA:KLBN11,16.619767 +50237,2018-06-11T10:00:00,BMFBOVESPA:KLBN11,16.547016 +50238,2018-06-12T10:00:00,BMFBOVESPA:KLBN11,16.741021 +50239,2018-06-13T10:00:00,BMFBOVESPA:KLBN11,16.732939 +50240,2018-06-14T10:00:00,BMFBOVESPA:KLBN11,16.563183 +50241,2018-06-15T10:00:00,BMFBOVESPA:KLBN11,16.66827 +50242,2018-06-18T10:00:00,BMFBOVESPA:KLBN11,16.409595 +50243,2018-06-19T10:00:00,BMFBOVESPA:KLBN11,16.086254 +50244,2018-06-20T10:00:00,BMFBOVESPA:KLBN11,15.884166 +50245,2018-06-21T10:00:00,BMFBOVESPA:KLBN11,15.884166 +50246,2018-06-22T10:00:00,BMFBOVESPA:KLBN11,15.657827 +50247,2018-06-25T10:00:00,BMFBOVESPA:KLBN11,15.851832 +50248,2018-06-26T10:00:00,BMFBOVESPA:KLBN11,15.762913 +50249,2018-06-27T10:00:00,BMFBOVESPA:KLBN11,15.916501 +50250,2018-06-28T10:00:00,BMFBOVESPA:KLBN11,15.746745 +50251,2018-06-29T10:00:00,BMFBOVESPA:KLBN11,15.843748 +50252,2018-07-02T10:00:00,BMFBOVESPA:KLBN11,15.827581 +50253,2018-07-03T10:00:00,BMFBOVESPA:KLBN11,15.770996 +50254,2018-07-04T10:00:00,BMFBOVESPA:KLBN11,15.795247 +50255,2018-07-05T10:00:00,BMFBOVESPA:KLBN11,15.811413 +50256,2018-07-06T10:00:00,BMFBOVESPA:KLBN11,15.94075 +50257,2018-07-10T10:00:00,BMFBOVESPA:KLBN11,15.706328 +50258,2018-07-11T10:00:00,BMFBOVESPA:KLBN11,15.77908 +50259,2018-07-12T10:00:00,BMFBOVESPA:KLBN11,15.803329 +50260,2018-07-13T10:00:00,BMFBOVESPA:KLBN11,15.94075 +50261,2018-07-16T10:00:00,BMFBOVESPA:KLBN11,16.142838 +50262,2018-07-17T10:00:00,BMFBOVESPA:KLBN11,16.369178 +50263,2018-07-18T10:00:00,BMFBOVESPA:KLBN11,16.288343 +50264,2018-07-19T10:00:00,BMFBOVESPA:KLBN11,16.490432 +50265,2018-07-20T10:00:00,BMFBOVESPA:KLBN11,16.239842 +50266,2018-07-23T10:00:00,BMFBOVESPA:KLBN11,16.328761 +50267,2018-07-24T10:00:00,BMFBOVESPA:KLBN11,16.522767 +50268,2018-07-25T10:00:00,BMFBOVESPA:KLBN11,16.482347 +50269,2018-07-26T10:00:00,BMFBOVESPA:KLBN11,16.21559 +50270,2018-07-27T10:00:00,BMFBOVESPA:KLBN11,16.272175 +50271,2018-07-30T10:00:00,BMFBOVESPA:KLBN11,16.288343 +50272,2018-07-31T10:00:00,BMFBOVESPA:KLBN11,16.328761 +50273,2018-08-01T10:00:00,BMFBOVESPA:KLBN11,16.272175 +50274,2018-08-02T10:00:00,BMFBOVESPA:KLBN11,16.118589 +50275,2018-08-03T10:00:00,BMFBOVESPA:KLBN11,16.07817 +50276,2018-08-06T10:00:00,BMFBOVESPA:KLBN11,15.970681 +50277,2018-08-07T10:00:00,BMFBOVESPA:KLBN11,15.856547 +50278,2018-08-08T10:00:00,BMFBOVESPA:KLBN11,15.840241 +50279,2018-08-09T10:00:00,BMFBOVESPA:KLBN11,15.823936 +50280,2018-08-10T10:00:00,BMFBOVESPA:KLBN11,15.50599 +50281,2018-08-13T10:00:00,BMFBOVESPA:KLBN11,15.611972 +50282,2018-08-14T10:00:00,BMFBOVESPA:KLBN11,15.775021 +50283,2018-08-15T10:00:00,BMFBOVESPA:KLBN11,15.734258 +50284,2018-08-16T10:00:00,BMFBOVESPA:KLBN11,15.709802 +50285,2018-08-17T10:00:00,BMFBOVESPA:KLBN11,15.677192 +50286,2018-08-20T10:00:00,BMFBOVESPA:KLBN11,15.864698 +50287,2018-08-21T10:00:00,BMFBOVESPA:KLBN11,15.954376 +50288,2018-08-22T10:00:00,BMFBOVESPA:KLBN11,16.26417 +50289,2018-08-23T10:00:00,BMFBOVESPA:KLBN11,16.957128 +50290,2018-08-24T10:00:00,BMFBOVESPA:KLBN11,17.429971 +50291,2018-08-27T10:00:00,BMFBOVESPA:KLBN11,17.690852 +50292,2018-08-28T10:00:00,BMFBOVESPA:KLBN11,17.862053 +50293,2018-08-29T10:00:00,BMFBOVESPA:KLBN11,17.650089 +50294,2018-08-30T10:00:00,BMFBOVESPA:KLBN11,17.584869 +50295,2018-08-31T10:00:00,BMFBOVESPA:KLBN11,17.405515 +50296,2018-09-03T10:00:00,BMFBOVESPA:KLBN11,17.886511 +50297,2018-09-04T10:00:00,BMFBOVESPA:KLBN11,17.690852 +50298,2018-09-05T10:00:00,BMFBOVESPA:KLBN11,17.609326 +50299,2018-09-06T10:00:00,BMFBOVESPA:KLBN11,17.650089 +50300,2018-09-10T10:00:00,BMFBOVESPA:KLBN11,17.48704 +50301,2018-09-11T10:00:00,BMFBOVESPA:KLBN11,17.527802 +50302,2018-09-12T10:00:00,BMFBOVESPA:KLBN11,17.38921 +50303,2018-09-13T10:00:00,BMFBOVESPA:KLBN11,17.16094 +50304,2018-09-14T10:00:00,BMFBOVESPA:KLBN11,17.038654 +50305,2018-09-17T10:00:00,BMFBOVESPA:KLBN11,16.785927 +50306,2018-09-18T10:00:00,BMFBOVESPA:KLBN11,16.834842 +50307,2018-09-19T10:00:00,BMFBOVESPA:KLBN11,16.508743 +50308,2018-09-20T10:00:00,BMFBOVESPA:KLBN11,16.353846 +50309,2018-09-21T10:00:00,BMFBOVESPA:KLBN11,16.280473 +50310,2018-09-24T10:00:00,BMFBOVESPA:KLBN11,16.190798 +50311,2018-09-25T10:00:00,BMFBOVESPA:KLBN11,16.223407 +50312,2018-09-26T10:00:00,BMFBOVESPA:KLBN11,16.427219 +50313,2018-09-27T10:00:00,BMFBOVESPA:KLBN11,16.280473 +50314,2018-09-28T10:00:00,BMFBOVESPA:KLBN11,16.215254 +50315,2018-10-01T10:00:00,BMFBOVESPA:KLBN11,16.019595 +50316,2018-10-02T10:00:00,BMFBOVESPA:KLBN11,16.223407 +50317,2018-10-03T10:00:00,BMFBOVESPA:KLBN11,15.726107 +50318,2018-10-04T10:00:00,BMFBOVESPA:KLBN11,15.351093 +50319,2018-10-05T10:00:00,BMFBOVESPA:KLBN11,14.94347 +50320,2018-10-08T10:00:00,BMFBOVESPA:KLBN11,14.764116 +50321,2018-10-09T10:00:00,BMFBOVESPA:KLBN11,14.552151 +50322,2018-10-10T10:00:00,BMFBOVESPA:KLBN11,14.625525 +50323,2018-10-11T10:00:00,BMFBOVESPA:KLBN11,14.405407 +50324,2018-10-15T10:00:00,BMFBOVESPA:KLBN11,14.837489 +50325,2018-10-16T10:00:00,BMFBOVESPA:KLBN11,14.959775 +50326,2018-10-17T10:00:00,BMFBOVESPA:KLBN11,14.959775 +50327,2018-10-18T10:00:00,BMFBOVESPA:KLBN11,15.122823 +50328,2018-10-19T10:00:00,BMFBOVESPA:KLBN11,15.204349 +50329,2018-10-22T10:00:00,BMFBOVESPA:KLBN11,15.188043 +50330,2018-10-23T10:00:00,BMFBOVESPA:KLBN11,15.302178 +50331,2018-10-24T10:00:00,BMFBOVESPA:KLBN11,15.489685 +50332,2018-10-25T10:00:00,BMFBOVESPA:KLBN11,15.734258 +50333,2018-10-26T10:00:00,BMFBOVESPA:KLBN11,15.432618 +50334,2018-10-29T10:00:00,BMFBOVESPA:KLBN11,15.130976 +50335,2018-10-30T10:00:00,BMFBOVESPA:KLBN11,15.033148 +50336,2018-10-31T10:00:00,BMFBOVESPA:KLBN11,15.220654 +50337,2018-11-01T10:00:00,BMFBOVESPA:KLBN11,15.351093 +50338,2018-11-05T09:00:00,BMFBOVESPA:KLBN11,15.83387 +50339,2018-11-06T09:00:00,BMFBOVESPA:KLBN11,15.593334 +50340,2018-11-07T09:00:00,BMFBOVESPA:KLBN11,15.244972 +50341,2018-11-08T09:00:00,BMFBOVESPA:KLBN11,15.244972 +50342,2018-11-09T09:00:00,BMFBOVESPA:KLBN11,15.012732 +50343,2018-11-12T09:00:00,BMFBOVESPA:KLBN11,14.846845 +50344,2018-11-13T09:00:00,BMFBOVESPA:KLBN11,14.846845 +50345,2018-11-14T09:00:00,BMFBOVESPA:KLBN11,14.598016 +50346,2018-11-16T09:00:00,BMFBOVESPA:KLBN11,14.68096 +50347,2018-11-19T09:00:00,BMFBOVESPA:KLBN11,14.432129 +50348,2018-11-21T09:00:00,BMFBOVESPA:KLBN11,14.473602 +50349,2018-11-22T09:00:00,BMFBOVESPA:KLBN11,14.556543 +50350,2018-11-23T09:00:00,BMFBOVESPA:KLBN11,14.233065 +50351,2018-11-26T09:00:00,BMFBOVESPA:KLBN11,14.28283 +50352,2018-11-27T09:00:00,BMFBOVESPA:KLBN11,14.349185 +50353,2018-11-28T09:00:00,BMFBOVESPA:KLBN11,14.141827 +50354,2018-11-29T09:00:00,BMFBOVESPA:KLBN11,14.141827 +50355,2018-11-30T09:00:00,BMFBOVESPA:KLBN11,13.892998 +50356,2018-12-03T09:00:00,BMFBOVESPA:KLBN11,13.901292 +50357,2018-12-04T09:00:00,BMFBOVESPA:KLBN11,13.503165 +50358,2018-12-05T09:00:00,BMFBOVESPA:KLBN11,13.51146 +50359,2018-12-06T09:00:00,BMFBOVESPA:KLBN11,13.453398 +50360,2018-12-07T09:00:00,BMFBOVESPA:KLBN11,13.212863 +50361,2018-12-10T09:00:00,BMFBOVESPA:KLBN11,13.312394 +50362,2018-12-11T09:00:00,BMFBOVESPA:KLBN11,13.18798 +50363,2018-12-12T09:00:00,BMFBOVESPA:KLBN11,13.096742 +50364,2018-12-13T09:00:00,BMFBOVESPA:KLBN11,13.270923 +50365,2018-12-14T09:00:00,BMFBOVESPA:KLBN11,13.287512 +50366,2018-12-17T09:00:00,BMFBOVESPA:KLBN11,13.038682 +50367,2018-12-18T09:00:00,BMFBOVESPA:KLBN11,13.561225 +50368,2018-12-19T09:00:00,BMFBOVESPA:KLBN11,13.677345 +50369,2018-12-20T09:00:00,BMFBOVESPA:KLBN11,13.445103 +50370,2018-12-21T09:00:00,BMFBOVESPA:KLBN11,13.526447 +50371,2018-12-26T09:00:00,BMFBOVESPA:KLBN11,13.198176 +50372,2018-12-27T09:00:00,BMFBOVESPA:KLBN11,13.046667 +50373,2018-12-28T09:00:00,BMFBOVESPA:KLBN11,13.36652 +50374,2019-01-02T09:00:00,BMFBOVESPA:KLBN11,13.728459 +50375,2019-01-03T09:00:00,BMFBOVESPA:KLBN11,14.081983 +50376,2019-01-04T09:00:00,BMFBOVESPA:KLBN11,14.309247 +50377,2019-01-07T09:00:00,BMFBOVESPA:KLBN11,14.309247 +50378,2019-01-08T09:00:00,BMFBOVESPA:KLBN11,14.368168 +50379,2019-01-09T09:00:00,BMFBOVESPA:KLBN11,14.654353 +50380,2019-01-10T09:00:00,BMFBOVESPA:KLBN11,14.637517 +50381,2019-01-11T09:00:00,BMFBOVESPA:KLBN11,14.443922 +50382,2019-01-14T09:00:00,BMFBOVESPA:KLBN11,14.999458 +50383,2019-01-15T09:00:00,BMFBOVESPA:KLBN11,15.437153 +50384,2019-01-16T09:00:00,BMFBOVESPA:KLBN11,15.462405 +50385,2019-01-17T09:00:00,BMFBOVESPA:KLBN11,15.319312 +50386,2019-01-18T09:00:00,BMFBOVESPA:KLBN11,15.319312 +50387,2019-01-21T09:00:00,BMFBOVESPA:KLBN11,15.529743 +50388,2019-01-22T09:00:00,BMFBOVESPA:KLBN11,15.428735 +50389,2019-01-23T09:00:00,BMFBOVESPA:KLBN11,15.462405 +50390,2019-01-24T09:00:00,BMFBOVESPA:KLBN11,15.858013 +50391,2019-01-28T09:00:00,BMFBOVESPA:KLBN11,15.83276 +50392,2019-01-29T09:00:00,BMFBOVESPA:KLBN11,15.647583 +50393,2019-01-30T09:00:00,BMFBOVESPA:KLBN11,15.86643 +50394,2019-01-31T09:00:00,BMFBOVESPA:KLBN11,15.647583 +50395,2019-02-01T09:00:00,BMFBOVESPA:KLBN11,16.034773 +50396,2019-02-04T09:00:00,BMFBOVESPA:KLBN11,16.262039 +50397,2019-02-05T09:00:00,BMFBOVESPA:KLBN11,16.750236 +50398,2019-02-06T09:00:00,BMFBOVESPA:KLBN11,16.28729 +50399,2019-02-07T09:00:00,BMFBOVESPA:KLBN11,16.49772 +50400,2019-02-08T09:00:00,BMFBOVESPA:KLBN11,16.211535 +50401,2019-02-11T09:00:00,BMFBOVESPA:KLBN11,15.773841 +50402,2019-02-12T09:00:00,BMFBOVESPA:KLBN11,15.327728 +50403,2019-02-13T09:00:00,BMFBOVESPA:KLBN11,15.259473 +50404,2019-02-14T09:00:00,BMFBOVESPA:KLBN11,15.293176 +50405,2019-02-15T09:00:00,BMFBOVESPA:KLBN11,15.444844 +50406,2019-02-18T10:00:00,BMFBOVESPA:KLBN11,15.251046 +50407,2019-02-19T10:00:00,BMFBOVESPA:KLBN11,15.571234 +50408,2019-02-20T10:00:00,BMFBOVESPA:KLBN11,15.613365 +50409,2019-02-21T10:00:00,BMFBOVESPA:KLBN11,15.419565 +50410,2019-02-22T10:00:00,BMFBOVESPA:KLBN11,15.293176 +50411,2019-02-25T10:00:00,BMFBOVESPA:KLBN11,15.436418 +50412,2019-02-26T10:00:00,BMFBOVESPA:KLBN11,15.807162 +50413,2019-02-27T10:00:00,BMFBOVESPA:KLBN11,15.394288 +50414,2019-02-28T10:00:00,BMFBOVESPA:KLBN11,15.200491 +50415,2019-03-01T10:00:00,BMFBOVESPA:KLBN11,15.090953 +50416,2019-03-06T10:00:00,BMFBOVESPA:KLBN11,14.871877 +50417,2019-03-07T10:00:00,BMFBOVESPA:KLBN11,14.888729 +50418,2019-03-08T10:00:00,BMFBOVESPA:KLBN11,15.175213 +50419,2019-03-11T10:00:00,BMFBOVESPA:KLBN11,15.0741 +50420,2019-03-12T10:00:00,BMFBOVESPA:KLBN11,14.880303 +50421,2019-03-13T10:00:00,BMFBOVESPA:KLBN11,15.124657 +50422,2019-03-14T10:00:00,BMFBOVESPA:KLBN11,14.838174 +50423,2019-03-15T10:00:00,BMFBOVESPA:KLBN11,15.006692 +50424,2019-03-18T10:00:00,BMFBOVESPA:KLBN11,15.048823 +50425,2019-03-19T10:00:00,BMFBOVESPA:KLBN11,14.787616 +50426,2019-03-20T10:00:00,BMFBOVESPA:KLBN11,14.576966 +50427,2019-03-21T10:00:00,BMFBOVESPA:KLBN11,14.593819 +50428,2019-03-22T10:00:00,BMFBOVESPA:KLBN11,14.459003 +50429,2019-03-25T10:00:00,BMFBOVESPA:KLBN11,14.138816 +50430,2019-03-26T10:00:00,BMFBOVESPA:KLBN11,14.341039 +50431,2019-03-27T10:00:00,BMFBOVESPA:KLBN11,14.332613 +50432,2019-03-28T10:00:00,BMFBOVESPA:KLBN11,14.517985 +50433,2019-03-29T10:00:00,BMFBOVESPA:KLBN11,14.349466 +50434,2019-04-01T10:00:00,BMFBOVESPA:KLBN11,14.804469 +50435,2019-04-02T10:00:00,BMFBOVESPA:KLBN11,14.787616 +50436,2019-04-03T10:00:00,BMFBOVESPA:KLBN11,14.661227 +50437,2019-04-04T10:00:00,BMFBOVESPA:KLBN11,14.164093 +50438,2019-04-05T10:00:00,BMFBOVESPA:KLBN11,14.492708 +50439,2019-04-08T10:00:00,BMFBOVESPA:KLBN11,14.576966 +50440,2019-04-09T10:00:00,BMFBOVESPA:KLBN11,14.239927 +50441,2019-04-10T10:00:00,BMFBOVESPA:KLBN11,13.860759 +50442,2019-04-11T10:00:00,BMFBOVESPA:KLBN11,13.936592 +50443,2019-04-12T10:00:00,BMFBOVESPA:KLBN11,13.759646 +50444,2019-04-15T10:00:00,BMFBOVESPA:KLBN11,13.41418 +50445,2019-04-16T10:00:00,BMFBOVESPA:KLBN11,13.473162 +50446,2019-04-17T10:00:00,BMFBOVESPA:KLBN11,13.936592 +50447,2019-04-18T10:00:00,BMFBOVESPA:KLBN11,13.776498 +50448,2019-04-22T10:00:00,BMFBOVESPA:KLBN11,13.650109 +50449,2019-04-23T10:00:00,BMFBOVESPA:KLBN11,13.776498 +50450,2019-04-24T10:00:00,BMFBOVESPA:KLBN11,13.700664 +50451,2019-04-25T10:00:00,BMFBOVESPA:KLBN11,14.4253 +50452,2019-04-26T10:00:00,BMFBOVESPA:KLBN11,14.341039 +50453,2019-04-29T10:00:00,BMFBOVESPA:KLBN11,14.155667 +50454,2019-04-30T10:00:00,BMFBOVESPA:KLBN11,13.987148 +50455,2019-05-02T10:00:00,BMFBOVESPA:KLBN11,14.071408 +50456,2019-05-03T10:00:00,BMFBOVESPA:KLBN11,14.012425 +50457,2019-05-06T10:00:00,BMFBOVESPA:KLBN11,13.717517 +50458,2019-05-07T10:00:00,BMFBOVESPA:KLBN11,13.59874 +50459,2019-05-08T10:00:00,BMFBOVESPA:KLBN11,13.547585 +50460,2019-05-09T10:00:00,BMFBOVESPA:KLBN11,14.05061 +50461,2019-05-10T10:00:00,BMFBOVESPA:KLBN11,13.982404 +50462,2019-05-13T10:00:00,BMFBOVESPA:KLBN11,13.453801 +50463,2019-05-14T10:00:00,BMFBOVESPA:KLBN11,13.334439 +50464,2019-05-15T10:00:00,BMFBOVESPA:KLBN11,13.206551 +50465,2019-05-16T10:00:00,BMFBOVESPA:KLBN11,13.036034 +50466,2019-05-17T10:00:00,BMFBOVESPA:KLBN11,13.291809 +50467,2019-05-20T10:00:00,BMFBOVESPA:KLBN11,13.445275 +50468,2019-05-21T10:00:00,BMFBOVESPA:KLBN11,13.982404 +50469,2019-05-22T10:00:00,BMFBOVESPA:KLBN11,14.025034 +50470,2019-05-23T10:00:00,BMFBOVESPA:KLBN11,13.666948 +50471,2019-05-24T10:00:00,BMFBOVESPA:KLBN11,13.061611 +50472,2019-05-27T10:00:00,BMFBOVESPA:KLBN11,13.138344 +50473,2019-05-28T10:00:00,BMFBOVESPA:KLBN11,13.14687 +50474,2019-05-29T10:00:00,BMFBOVESPA:KLBN11,13.198025 +50475,2019-05-30T10:00:00,BMFBOVESPA:KLBN11,13.018982 +50476,2019-05-31T10:00:00,BMFBOVESPA:KLBN11,13.257706 +50477,2019-06-03T10:00:00,BMFBOVESPA:KLBN11,13.036034 +50478,2019-06-04T10:00:00,BMFBOVESPA:KLBN11,12.89962 +50479,2019-06-05T10:00:00,BMFBOVESPA:KLBN11,13.087189 +50480,2019-06-06T10:00:00,BMFBOVESPA:KLBN11,13.215077 +50481,2019-06-07T10:00:00,BMFBOVESPA:KLBN11,13.14687 +50482,2019-06-10T10:00:00,BMFBOVESPA:KLBN11,13.283283 +50483,2019-06-11T10:00:00,BMFBOVESPA:KLBN11,13.317387 +50484,2019-06-12T10:00:00,BMFBOVESPA:KLBN11,13.257706 +50485,2019-06-13T10:00:00,BMFBOVESPA:KLBN11,13.632844 +50486,2019-06-14T10:00:00,BMFBOVESPA:KLBN11,13.453801 +50487,2019-06-17T10:00:00,BMFBOVESPA:KLBN11,13.342964 +50488,2019-06-18T10:00:00,BMFBOVESPA:KLBN11,13.581688 +50489,2019-06-19T10:00:00,BMFBOVESPA:KLBN11,13.803361 +50490,2019-06-21T10:00:00,BMFBOVESPA:KLBN11,13.794835 +50491,2019-06-24T10:00:00,BMFBOVESPA:KLBN11,13.914197 +50492,2019-06-25T10:00:00,BMFBOVESPA:KLBN11,13.743681 +50493,2019-06-26T10:00:00,BMFBOVESPA:KLBN11,13.956827 +50494,2019-06-27T10:00:00,BMFBOVESPA:KLBN11,14.076188 +50495,2019-06-28T10:00:00,BMFBOVESPA:KLBN11,13.939774 +50496,2019-07-01T10:00:00,BMFBOVESPA:KLBN11,13.939774 +50497,2019-07-02T10:00:00,BMFBOVESPA:KLBN11,13.897144 +50498,2019-07-03T10:00:00,BMFBOVESPA:KLBN11,14.076188 +50499,2019-07-04T10:00:00,BMFBOVESPA:KLBN11,14.127343 +50500,2019-07-05T10:00:00,BMFBOVESPA:KLBN11,14.331963 +50501,2019-07-08T10:00:00,BMFBOVESPA:KLBN11,14.152921 +50502,2019-07-10T10:00:00,BMFBOVESPA:KLBN11,14.323437 +50503,2019-07-11T10:00:00,BMFBOVESPA:KLBN11,14.135869 +50504,2019-07-12T10:00:00,BMFBOVESPA:KLBN11,14.152921 +50505,2019-07-15T10:00:00,BMFBOVESPA:KLBN11,14.246704 +50506,2019-07-16T10:00:00,BMFBOVESPA:KLBN11,14.25523 +50507,2019-07-17T10:00:00,BMFBOVESPA:KLBN11,14.349015 +50508,2019-07-18T10:00:00,BMFBOVESPA:KLBN11,14.280809 +50509,2019-07-19T10:00:00,BMFBOVESPA:KLBN11,14.067662 +50510,2019-07-22T10:00:00,BMFBOVESPA:KLBN11,13.863042 +50511,2019-07-23T10:00:00,BMFBOVESPA:KLBN11,13.692524 +50512,2019-07-24T10:00:00,BMFBOVESPA:KLBN11,13.777783 +50513,2019-07-25T10:00:00,BMFBOVESPA:KLBN11,13.581688 +50514,2019-07-26T10:00:00,BMFBOVESPA:KLBN11,13.547585 +50515,2019-07-29T10:00:00,BMFBOVESPA:KLBN11,13.641369 +50516,2019-07-30T10:00:00,BMFBOVESPA:KLBN11,13.735155 +50517,2019-07-31T10:00:00,BMFBOVESPA:KLBN11,13.675474 +50518,2019-08-01T10:00:00,BMFBOVESPA:KLBN11,13.342964 +50519,2019-08-02T10:00:00,BMFBOVESPA:KLBN11,13.291809 +50520,2019-08-05T10:00:00,BMFBOVESPA:KLBN11,13.257706 +50521,2019-08-06T10:00:00,BMFBOVESPA:KLBN11,13.078663 +50522,2019-08-07T10:00:00,BMFBOVESPA:KLBN11,13.053085 +50523,2019-08-08T10:00:00,BMFBOVESPA:KLBN11,13.342964 +50524,2019-08-09T10:00:00,BMFBOVESPA:KLBN11,13.163668 +50525,2019-08-12T10:00:00,BMFBOVESPA:KLBN11,13.086032 +50526,2019-08-13T10:00:00,BMFBOVESPA:KLBN11,13.517345 +50527,2019-08-14T10:00:00,BMFBOVESPA:KLBN11,12.956638 +50528,2019-08-15T10:00:00,BMFBOVESPA:KLBN11,12.896254 +50529,2019-08-16T10:00:00,BMFBOVESPA:KLBN11,12.853123 +50530,2019-08-19T10:00:00,BMFBOVESPA:KLBN11,12.758234 +50531,2019-08-20T10:00:00,BMFBOVESPA:KLBN11,12.646093 +50532,2019-08-21T10:00:00,BMFBOVESPA:KLBN11,12.671971 +50533,2019-08-22T10:00:00,BMFBOVESPA:KLBN11,12.646093 +50534,2019-08-23T10:00:00,BMFBOVESPA:KLBN11,12.370052 +50535,2019-08-26T10:00:00,BMFBOVESPA:KLBN11,12.335547 +50536,2019-08-27T10:00:00,BMFBOVESPA:KLBN11,12.3528 +50537,2019-08-28T10:00:00,BMFBOVESPA:KLBN11,12.551204 +50538,2019-08-29T10:00:00,BMFBOVESPA:KLBN11,12.818618 +50539,2019-08-30T10:00:00,BMFBOVESPA:KLBN11,12.991143 +50540,2019-09-02T10:00:00,BMFBOVESPA:KLBN11,12.913507 +50541,2019-09-03T10:00:00,BMFBOVESPA:KLBN11,12.76686 +50542,2019-09-04T10:00:00,BMFBOVESPA:KLBN11,13.025648 +50543,2019-09-05T10:00:00,BMFBOVESPA:KLBN11,12.930759 +50544,2019-09-06T10:00:00,BMFBOVESPA:KLBN11,12.939385 +50545,2019-09-09T10:00:00,BMFBOVESPA:KLBN11,13.11191 +50546,2019-09-10T10:00:00,BMFBOVESPA:KLBN11,13.017022 +50547,2019-09-11T10:00:00,BMFBOVESPA:KLBN11,13.129163 +50548,2019-09-12T10:00:00,BMFBOVESPA:KLBN11,13.18092 +50549,2019-09-13T10:00:00,BMFBOVESPA:KLBN11,13.206799 +50550,2019-09-16T10:00:00,BMFBOVESPA:KLBN11,13.258557 +50551,2019-09-17T10:00:00,BMFBOVESPA:KLBN11,13.172294 +50552,2019-09-18T10:00:00,BMFBOVESPA:KLBN11,13.396577 +50553,2019-09-19T10:00:00,BMFBOVESPA:KLBN11,13.413829 +50554,2019-09-20T10:00:00,BMFBOVESPA:KLBN11,13.310314 +50555,2019-09-23T10:00:00,BMFBOVESPA:KLBN11,13.258557 +50556,2019-09-24T10:00:00,BMFBOVESPA:KLBN11,13.11191 +50557,2019-09-25T10:00:00,BMFBOVESPA:KLBN11,13.189547 +50558,2019-09-26T10:00:00,BMFBOVESPA:KLBN11,13.129163 +50559,2019-09-27T10:00:00,BMFBOVESPA:KLBN11,13.060153 +50560,2019-09-30T10:00:00,BMFBOVESPA:KLBN11,13.275809 +50561,2019-10-01T10:00:00,BMFBOVESPA:KLBN11,13.068779 +50562,2019-10-02T10:00:00,BMFBOVESPA:KLBN11,12.801365 +50563,2019-10-03T10:00:00,BMFBOVESPA:KLBN11,12.775486 +50564,2019-10-04T10:00:00,BMFBOVESPA:KLBN11,12.853123 +50565,2019-10-07T10:00:00,BMFBOVESPA:KLBN11,12.69785 +50566,2019-10-08T10:00:00,BMFBOVESPA:KLBN11,12.447689 +50567,2019-10-09T10:00:00,BMFBOVESPA:KLBN11,12.551204 +50568,2019-10-10T10:00:00,BMFBOVESPA:KLBN11,12.637466 +50569,2019-10-11T10:00:00,BMFBOVESPA:KLBN11,13.189547 +50570,2019-10-14T10:00:00,BMFBOVESPA:KLBN11,13.310314 +50571,2019-10-15T10:00:00,BMFBOVESPA:KLBN11,13.543223 +50572,2019-10-16T10:00:00,BMFBOVESPA:KLBN11,13.750253 +50573,2019-10-17T10:00:00,BMFBOVESPA:KLBN11,13.672617 +50574,2019-10-18T10:00:00,BMFBOVESPA:KLBN11,13.534597 +50575,2019-10-21T10:00:00,BMFBOVESPA:KLBN11,13.629486 +50576,2019-10-22T10:00:00,BMFBOVESPA:KLBN11,13.767506 +50577,2019-10-23T10:00:00,BMFBOVESPA:KLBN11,13.836517 +50578,2019-10-24T10:00:00,BMFBOVESPA:KLBN11,13.853768 +50579,2019-10-25T10:00:00,BMFBOVESPA:KLBN11,13.612233 +50580,2019-10-28T10:00:00,BMFBOVESPA:KLBN11,13.448334 +50581,2019-10-29T10:00:00,BMFBOVESPA:KLBN11,13.353446 +50582,2019-10-30T10:00:00,BMFBOVESPA:KLBN11,13.508718 +50583,2019-10-31T10:00:00,BMFBOVESPA:KLBN11,13.646738 +50584,2019-11-01T10:00:00,BMFBOVESPA:KLBN11,13.922778 +50585,2019-11-04T10:00:00,BMFBOVESPA:KLBN11,14.595627 +50586,2019-11-05T10:00:00,BMFBOVESPA:KLBN11,14.880293 +50587,2019-11-06T10:00:00,BMFBOVESPA:KLBN11,14.604253 +50588,2019-11-07T10:00:00,BMFBOVESPA:KLBN11,15.505734 +50589,2019-11-08T10:00:00,BMFBOVESPA:KLBN11,15.426803 +50590,2019-11-11T10:00:00,BMFBOVESPA:KLBN11,15.610976 +50591,2019-11-12T10:00:00,BMFBOVESPA:KLBN11,15.523276 +50592,2019-11-13T10:00:00,BMFBOVESPA:KLBN11,15.356641 +50593,2019-11-14T10:00:00,BMFBOVESPA:KLBN11,15.391721 +50594,2019-11-18T10:00:00,BMFBOVESPA:KLBN11,15.435573 +50595,2019-11-19T10:00:00,BMFBOVESPA:KLBN11,15.444344 +50596,2019-11-21T10:00:00,BMFBOVESPA:KLBN11,15.488194 +50597,2019-11-22T10:00:00,BMFBOVESPA:KLBN11,15.523276 +50598,2019-11-25T10:00:00,BMFBOVESPA:KLBN11,15.312789 +50599,2019-11-26T10:00:00,BMFBOVESPA:KLBN11,15.418032 +50600,2019-11-27T10:00:00,BMFBOVESPA:KLBN11,15.663599 +50601,2019-11-28T10:00:00,BMFBOVESPA:KLBN11,15.470653 +50602,2019-11-29T10:00:00,BMFBOVESPA:KLBN11,15.540814 +50603,2019-12-02T10:00:00,BMFBOVESPA:KLBN11,15.874083 +50604,2019-12-03T10:00:00,BMFBOVESPA:KLBN11,15.856543 +50605,2019-12-04T10:00:00,BMFBOVESPA:KLBN11,15.839002 +50606,2019-12-05T10:00:00,BMFBOVESPA:KLBN11,15.900393 +50607,2019-12-06T10:00:00,BMFBOVESPA:KLBN11,16.128419 +50608,2019-12-09T10:00:00,BMFBOVESPA:KLBN11,15.76007 +50609,2019-12-10T10:00:00,BMFBOVESPA:KLBN11,16.005637 +50610,2019-12-11T10:00:00,BMFBOVESPA:KLBN11,16.347674 +50611,2019-12-12T10:00:00,BMFBOVESPA:KLBN11,16.426607 +50612,2019-12-13T10:00:00,BMFBOVESPA:KLBN11,16.514309 +50613,2019-12-16T10:00:00,BMFBOVESPA:KLBN11,16.242432 +50614,2019-12-17T10:00:00,BMFBOVESPA:KLBN11,16.444147 +50615,2019-12-18T10:00:00,BMFBOVESPA:KLBN11,16.523079 +50616,2019-12-19T10:00:00,BMFBOVESPA:KLBN11,16.479229 +50617,2019-12-20T10:00:00,BMFBOVESPA:KLBN11,16.400297 +50618,2019-12-23T10:00:00,BMFBOVESPA:KLBN11,16.470955 +50619,2019-12-26T10:00:00,BMFBOVESPA:KLBN11,16.444373 +50620,2019-12-27T10:00:00,BMFBOVESPA:KLBN11,16.417795 +50621,2019-12-30T10:00:00,BMFBOVESPA:KLBN11,16.311472 +50622,2020-01-02T10:00:00,BMFBOVESPA:KLBN11,16.621577 +50623,2020-01-03T10:00:00,BMFBOVESPA:KLBN11,17.179763 +50624,2020-01-06T10:00:00,BMFBOVESPA:KLBN11,16.9494 +50625,2020-01-07T10:00:00,BMFBOVESPA:KLBN11,16.975981 +50626,2020-01-08T10:00:00,BMFBOVESPA:KLBN11,17.029141 +50627,2020-01-09T10:00:00,BMFBOVESPA:KLBN11,17.224065 +50628,2020-01-10T10:00:00,BMFBOVESPA:KLBN11,17.294945 +50629,2020-01-13T10:00:00,BMFBOVESPA:KLBN11,18.118937 +50630,2020-01-14T10:00:00,BMFBOVESPA:KLBN11,18.677123 +50631,2020-01-15T10:00:00,BMFBOVESPA:KLBN11,18.278417 +50632,2020-01-16T10:00:00,BMFBOVESPA:KLBN11,18.260699 +50633,2020-01-17T10:00:00,BMFBOVESPA:KLBN11,18.3936 +50634,2020-01-20T10:00:00,BMFBOVESPA:KLBN11,18.517641 +50635,2020-01-21T10:00:00,BMFBOVESPA:KLBN11,18.260699 +50636,2020-01-22T10:00:00,BMFBOVESPA:KLBN11,19.226451 +50637,2020-01-23T10:00:00,BMFBOVESPA:KLBN11,19.297332 +50638,2020-01-24T10:00:00,BMFBOVESPA:KLBN11,19.279611 +50639,2020-01-27T10:00:00,BMFBOVESPA:KLBN11,18.437899 +50640,2020-01-28T10:00:00,BMFBOVESPA:KLBN11,18.45562 +50641,2020-01-29T10:00:00,BMFBOVESPA:KLBN11,18.739144 +50642,2020-01-30T10:00:00,BMFBOVESPA:KLBN11,18.774585 +50643,2020-01-31T10:00:00,BMFBOVESPA:KLBN11,18.384739 +50644,2020-02-03T10:00:00,BMFBOVESPA:KLBN11,18.242978 +50645,2020-02-04T10:00:00,BMFBOVESPA:KLBN11,18.570801 +50646,2020-02-05T10:00:00,BMFBOVESPA:KLBN11,18.526501 +50647,2020-02-06T10:00:00,BMFBOVESPA:KLBN11,18.685983 +50648,2020-02-07T10:00:00,BMFBOVESPA:KLBN11,18.216396 +50649,2020-02-10T10:00:00,BMFBOVESPA:KLBN11,17.879713 +50650,2020-02-11T10:00:00,BMFBOVESPA:KLBN11,18.431245 +50651,2020-02-12T10:00:00,BMFBOVESPA:KLBN11,19.264995 +50652,2020-02-13T10:00:00,BMFBOVESPA:KLBN11,19.229517 +50653,2020-02-14T10:00:00,BMFBOVESPA:KLBN11,18.927947 +50654,2020-02-17T10:00:00,BMFBOVESPA:KLBN11,18.590898 +50655,2020-02-18T10:00:00,BMFBOVESPA:KLBN11,18.626377 +50656,2020-02-19T10:00:00,BMFBOVESPA:KLBN11,18.626377 +50657,2020-02-20T10:00:00,BMFBOVESPA:KLBN11,18.652987 +50658,2020-02-21T10:00:00,BMFBOVESPA:KLBN11,19.353693 +50659,2020-02-26T10:00:00,BMFBOVESPA:KLBN11,17.739407 +50660,2020-02-27T10:00:00,BMFBOVESPA:KLBN11,17.145137 +50661,2020-02-28T10:00:00,BMFBOVESPA:KLBN11,17.074179 +50662,2020-03-02T10:00:00,BMFBOVESPA:KLBN11,18.032107 +50663,2020-03-03T10:00:00,BMFBOVESPA:KLBN11,18.448983 +50664,2020-03-04T10:00:00,BMFBOVESPA:KLBN11,19.566565 +50665,2020-03-05T10:00:00,BMFBOVESPA:KLBN11,19.14969 +50666,2020-03-06T10:00:00,BMFBOVESPA:KLBN11,18.608638 +50667,2020-03-09T10:00:00,BMFBOVESPA:KLBN11,17.375749 +50668,2020-03-10T10:00:00,BMFBOVESPA:KLBN11,17.482185 +50669,2020-03-11T10:00:00,BMFBOVESPA:KLBN11,16.142861 +50670,2020-03-12T10:00:00,BMFBOVESPA:KLBN11,14.014132 +50671,2020-03-13T10:00:00,BMFBOVESPA:KLBN11,14.333441 +50672,2020-03-16T10:00:00,BMFBOVESPA:KLBN11,12.231321 +50673,2020-03-17T10:00:00,BMFBOVESPA:KLBN11,12.665937 +50674,2020-03-18T10:00:00,BMFBOVESPA:KLBN11,11.36209 +50675,2020-03-19T10:00:00,BMFBOVESPA:KLBN11,12.790113 +50676,2020-03-20T10:00:00,BMFBOVESPA:KLBN11,12.204712 +50677,2020-03-23T10:00:00,BMFBOVESPA:KLBN11,11.98297 +50678,2020-03-24T10:00:00,BMFBOVESPA:KLBN11,11.876533 +50679,2020-03-25T10:00:00,BMFBOVESPA:KLBN11,12.311149 +50680,2020-03-26T10:00:00,BMFBOVESPA:KLBN11,12.532891 +50681,2020-03-27T10:00:00,BMFBOVESPA:KLBN11,13.286816 +50682,2020-03-30T10:00:00,BMFBOVESPA:KLBN11,13.952044 +50683,2020-03-31T10:00:00,BMFBOVESPA:KLBN11,14.182656 +50684,2020-04-01T10:00:00,BMFBOVESPA:KLBN11,13.969783 +50685,2020-04-02T10:00:00,BMFBOVESPA:KLBN11,14.94545 +50686,2020-04-03T10:00:00,BMFBOVESPA:KLBN11,14.732578 +50687,2020-04-06T10:00:00,BMFBOVESPA:KLBN11,14.626141 +50688,2020-04-07T10:00:00,BMFBOVESPA:KLBN11,14.280223 +50689,2020-04-08T10:00:00,BMFBOVESPA:KLBN11,14.404399 +50690,2020-04-09T10:00:00,BMFBOVESPA:KLBN11,14.191526 +50691,2020-04-13T10:00:00,BMFBOVESPA:KLBN11,14.368921 +50692,2020-04-14T10:00:00,BMFBOVESPA:KLBN11,14.590663 +50693,2020-04-15T10:00:00,BMFBOVESPA:KLBN11,14.164917 +50694,2020-04-16T10:00:00,BMFBOVESPA:KLBN11,14.138307 +50695,2020-04-17T10:00:00,BMFBOVESPA:KLBN11,14.05848 +50696,2020-04-20T10:00:00,BMFBOVESPA:KLBN11,14.147177 +50697,2020-04-22T10:00:00,BMFBOVESPA:KLBN11,14.661621 +50698,2020-04-23T10:00:00,BMFBOVESPA:KLBN11,15.043016 +50699,2020-04-24T10:00:00,BMFBOVESPA:KLBN11,15.300239 +50700,2020-04-27T10:00:00,BMFBOVESPA:KLBN11,15.805812 +50701,2020-04-28T10:00:00,BMFBOVESPA:KLBN11,15.912249 +50702,2020-04-29T10:00:00,BMFBOVESPA:KLBN11,15.566329 +50703,2020-04-30T10:00:00,BMFBOVESPA:KLBN11,15.796941 +50704,2020-05-04T10:00:00,BMFBOVESPA:KLBN11,15.770334 +50705,2020-05-05T10:00:00,BMFBOVESPA:KLBN11,16.586347 +50706,2020-05-06T10:00:00,BMFBOVESPA:KLBN11,16.479909 +50707,2020-05-07T10:00:00,BMFBOVESPA:KLBN11,18.28046 +50708,2020-05-08T10:00:00,BMFBOVESPA:KLBN11,19.060993 +50709,2020-05-11T10:00:00,BMFBOVESPA:KLBN11,19.211778 +50710,2020-05-12T10:00:00,BMFBOVESPA:KLBN11,19.15856 +50711,2020-05-13T10:00:00,BMFBOVESPA:KLBN11,20.622061 +50712,2020-05-14T10:00:00,BMFBOVESPA:KLBN11,19.868136 +50713,2020-05-15T10:00:00,BMFBOVESPA:KLBN11,19.273866 +50714,2020-05-18T10:00:00,BMFBOVESPA:KLBN11,17.739407 +50715,2020-05-19T10:00:00,BMFBOVESPA:KLBN11,17.774887 +50716,2020-05-20T10:00:00,BMFBOVESPA:KLBN11,17.606362 +50717,2020-05-21T10:00:00,BMFBOVESPA:KLBN11,16.914525 +50718,2020-05-22T10:00:00,BMFBOVESPA:KLBN11,17.029832 +50719,2020-05-25T10:00:00,BMFBOVESPA:KLBN11,16.737131 +50720,2020-05-26T10:00:00,BMFBOVESPA:KLBN11,16.719391 +50721,2020-05-27T10:00:00,BMFBOVESPA:KLBN11,17.39349 +50722,2020-05-28T10:00:00,BMFBOVESPA:KLBN11,17.287052 +50723,2020-05-29T10:00:00,BMFBOVESPA:KLBN11,17.482185 +50724,2020-06-01T10:00:00,BMFBOVESPA:KLBN11,17.428967 +50725,2020-06-02T10:00:00,BMFBOVESPA:KLBN11,17.482185 +50726,2020-06-03T10:00:00,BMFBOVESPA:KLBN11,17.278183 +50727,2020-06-04T10:00:00,BMFBOVESPA:KLBN11,17.482185 +50728,2020-06-05T10:00:00,BMFBOVESPA:KLBN11,16.941134 +50729,2020-06-08T10:00:00,BMFBOVESPA:KLBN11,17.384619 +50730,2020-06-09T10:00:00,BMFBOVESPA:KLBN11,17.455577 +50731,2020-06-10T10:00:00,BMFBOVESPA:KLBN11,17.464447 +50732,2020-06-12T10:00:00,BMFBOVESPA:KLBN11,17.06531 +50733,2020-06-15T10:00:00,BMFBOVESPA:KLBN11,17.100789 +50734,2020-06-16T10:00:00,BMFBOVESPA:KLBN11,16.950004 +50735,2020-06-17T10:00:00,BMFBOVESPA:KLBN11,17.34027 +50736,2020-06-18T10:00:00,BMFBOVESPA:KLBN11,17.810365 +50737,2020-06-19T10:00:00,BMFBOVESPA:KLBN11,18.191762 +50738,2020-06-22T10:00:00,BMFBOVESPA:KLBN11,18.058717 +50739,2020-06-23T10:00:00,BMFBOVESPA:KLBN11,17.712797 +50740,2020-06-24T10:00:00,BMFBOVESPA:KLBN11,18.165153 +50741,2020-06-25T10:00:00,BMFBOVESPA:KLBN11,18.058717 +50742,2020-06-26T10:00:00,BMFBOVESPA:KLBN11,18.191762 +50743,2020-06-29T10:00:00,BMFBOVESPA:KLBN11,17.96115 +50744,2020-06-30T10:00:00,BMFBOVESPA:KLBN11,18.032107 +50745,2020-07-01T10:00:00,BMFBOVESPA:KLBN11,18.484462 +50746,2020-07-02T10:00:00,BMFBOVESPA:KLBN11,18.378025 +50747,2020-07-03T10:00:00,BMFBOVESPA:KLBN11,18.511072 +50748,2020-07-06T10:00:00,BMFBOVESPA:KLBN11,18.307067 +50749,2020-07-07T10:00:00,BMFBOVESPA:KLBN11,18.26272 +50750,2020-07-08T10:00:00,BMFBOVESPA:KLBN11,18.626377 +50751,2020-07-09T10:00:00,BMFBOVESPA:KLBN11,18.307067 +50752,2020-07-10T10:00:00,BMFBOVESPA:KLBN11,18.138545 +50753,2020-07-13T10:00:00,BMFBOVESPA:KLBN11,17.757147 +50754,2020-07-14T10:00:00,BMFBOVESPA:KLBN11,18.094195 +50755,2020-07-15T10:00:00,BMFBOVESPA:KLBN11,18.590898 +50756,2020-07-16T10:00:00,BMFBOVESPA:KLBN11,18.342547 +50757,2020-07-17T10:00:00,BMFBOVESPA:KLBN11,18.57316 +50758,2020-07-20T10:00:00,BMFBOVESPA:KLBN11,18.865859 +50759,2020-07-21T10:00:00,BMFBOVESPA:KLBN11,18.617508 +50760,2020-07-22T10:00:00,BMFBOVESPA:KLBN11,18.759423 +50761,2020-07-23T10:00:00,BMFBOVESPA:KLBN11,18.945688 +50762,2020-07-24T10:00:00,BMFBOVESPA:KLBN11,19.025515 +50763,2020-07-27T10:00:00,BMFBOVESPA:KLBN11,19.016645 +50764,2020-07-28T10:00:00,BMFBOVESPA:KLBN11,18.750552 +50765,2020-07-29T10:00:00,BMFBOVESPA:KLBN11,18.670725 +50766,2020-07-30T10:00:00,BMFBOVESPA:KLBN11,18.8836 +50767,2020-07-31T10:00:00,BMFBOVESPA:KLBN11,18.324808 +50768,2020-08-03T10:00:00,BMFBOVESPA:KLBN11,18.511072 +50769,2020-08-04T10:00:00,BMFBOVESPA:KLBN11,18.493332 +50770,2020-08-05T10:00:00,BMFBOVESPA:KLBN11,20.302751 +50771,2020-08-06T10:00:00,BMFBOVESPA:KLBN11,20.622061 +50772,2020-08-07T10:00:00,BMFBOVESPA:KLBN11,20.462406 +50773,2020-08-10T10:00:00,BMFBOVESPA:KLBN11,20.737366 +50774,2020-08-11T10:00:00,BMFBOVESPA:KLBN11,21.242941 +50775,2020-08-12T10:00:00,BMFBOVESPA:KLBN11,21.748513 +50776,2020-08-13T10:00:00,BMFBOVESPA:KLBN11,22.396001 +50777,2020-08-14T10:00:00,BMFBOVESPA:KLBN11,22.307304 +50778,2020-08-17T10:00:00,BMFBOVESPA:KLBN11,22.777399 +50779,2020-08-18T10:00:00,BMFBOVESPA:KLBN11,22.945924 +50780,2020-08-19T10:00:00,BMFBOVESPA:KLBN11,22.857226 +50781,2020-08-20T10:00:00,BMFBOVESPA:KLBN11,23.220884 +50782,2020-08-21T10:00:00,BMFBOVESPA:KLBN11,23.158797 +50783,2020-08-24T10:00:00,BMFBOVESPA:KLBN11,23.575672 +50784,2020-08-25T10:00:00,BMFBOVESPA:KLBN11,23.176535 +50785,2020-08-26T10:00:00,BMFBOVESPA:KLBN11,23.220884 +50786,2020-08-27T10:00:00,BMFBOVESPA:KLBN11,23.132187 +50787,2020-08-28T10:00:00,BMFBOVESPA:KLBN11,23.212014 +50788,2020-08-31T10:00:00,BMFBOVESPA:KLBN11,22.795139 +50789,2020-09-01T10:00:00,BMFBOVESPA:KLBN11,23.141057 +50790,2020-09-02T10:00:00,BMFBOVESPA:KLBN11,22.520176 +50791,2020-09-03T10:00:00,BMFBOVESPA:KLBN11,22.351654 +50792,2020-09-04T10:00:00,BMFBOVESPA:KLBN11,22.129911 +50793,2020-09-08T10:00:00,BMFBOVESPA:KLBN11,21.668686 +50794,2020-09-09T10:00:00,BMFBOVESPA:KLBN11,22.032344 +50795,2020-09-10T10:00:00,BMFBOVESPA:KLBN11,21.837211 +50796,2020-09-11T10:00:00,BMFBOVESPA:KLBN11,21.464683 +50797,2020-09-14T10:00:00,BMFBOVESPA:KLBN11,21.952516 +50798,2020-09-15T10:00:00,BMFBOVESPA:KLBN11,22.617744 +50799,2020-09-16T10:00:00,BMFBOVESPA:KLBN11,22.236347 +50800,2020-09-17T10:00:00,BMFBOVESPA:KLBN11,22.537917 +50801,2020-09-18T10:00:00,BMFBOVESPA:KLBN11,22.342784 +50802,2020-09-21T10:00:00,BMFBOVESPA:KLBN11,21.979126 +50803,2020-09-22T10:00:00,BMFBOVESPA:KLBN11,21.579989 +50804,2020-09-23T10:00:00,BMFBOVESPA:KLBN11,21.517901 +50805,2020-09-24T10:00:00,BMFBOVESPA:KLBN11,21.668686 +50806,2020-09-25T10:00:00,BMFBOVESPA:KLBN11,21.775121 +50807,2020-09-28T10:00:00,BMFBOVESPA:KLBN11,21.118763 +50808,2020-09-29T10:00:00,BMFBOVESPA:KLBN11,21.349376 +50809,2020-09-30T10:00:00,BMFBOVESPA:KLBN11,21.109894 +50810,2020-10-01T10:00:00,BMFBOVESPA:KLBN11,21.571119 +50811,2020-10-02T10:00:00,BMFBOVESPA:KLBN11,21.180851 +50812,2020-10-05T10:00:00,BMFBOVESPA:KLBN11,21.526771 +50813,2020-10-06T10:00:00,BMFBOVESPA:KLBN11,21.313899 +50814,2020-10-07T10:00:00,BMFBOVESPA:KLBN11,21.677556 +50815,2020-10-08T10:00:00,BMFBOVESPA:KLBN11,22.076691 +50816,2020-10-09T10:00:00,BMFBOVESPA:KLBN11,21.446943 +50817,2020-10-13T10:00:00,BMFBOVESPA:KLBN11,21.872689 +50818,2020-10-14T10:00:00,BMFBOVESPA:KLBN11,21.686426 +50819,2020-10-15T10:00:00,BMFBOVESPA:KLBN11,22.014604 +50820,2020-10-16T10:00:00,BMFBOVESPA:KLBN11,22.892704 +50821,2020-10-19T10:00:00,BMFBOVESPA:KLBN11,22.325044 +50822,2020-10-20T10:00:00,BMFBOVESPA:KLBN11,22.511307 +50823,2020-10-21T10:00:00,BMFBOVESPA:KLBN11,22.298434 +50824,2020-10-22T10:00:00,BMFBOVESPA:KLBN11,22.378262 +50825,2020-10-23T10:00:00,BMFBOVESPA:KLBN11,22.502439 +50826,2020-10-26T10:00:00,BMFBOVESPA:KLBN11,22.396001 +50827,2020-10-27T10:00:00,BMFBOVESPA:KLBN11,21.846079 +50828,2020-10-28T10:00:00,BMFBOVESPA:KLBN11,21.038936 +50829,2020-10-29T10:00:00,BMFBOVESPA:KLBN11,21.136504 +50830,2020-10-30T10:00:00,BMFBOVESPA:KLBN11,21.056676 +50831,2020-11-03T10:00:00,BMFBOVESPA:KLBN11,21.464683 +50832,2020-11-04T10:00:00,BMFBOVESPA:KLBN11,21.358246 +50833,2020-11-05T10:00:00,BMFBOVESPA:KLBN11,21.251809 +50834,2020-11-06T10:00:00,BMFBOVESPA:KLBN11,21.074416 +50835,2020-11-09T10:00:00,BMFBOVESPA:KLBN11,20.879283 +50836,2020-11-10T10:00:00,BMFBOVESPA:KLBN11,20.666408 +50837,2020-11-11T10:00:00,BMFBOVESPA:KLBN11,20.568843 +50838,2020-11-12T10:00:00,BMFBOVESPA:KLBN11,20.755106 +50839,2020-11-13T10:00:00,BMFBOVESPA:KLBN11,21.677556 +50840,2020-11-16T10:00:00,BMFBOVESPA:KLBN11,21.393726 +50841,2020-11-17T10:00:00,BMFBOVESPA:KLBN11,21.012329 +50842,2020-11-18T10:00:00,BMFBOVESPA:KLBN11,21.038936 +50843,2020-11-19T10:00:00,BMFBOVESPA:KLBN11,20.710758 +50844,2020-11-20T10:00:00,BMFBOVESPA:KLBN11,20.772846 +50845,2020-11-23T10:00:00,BMFBOVESPA:KLBN11,20.799456 +50846,2020-11-24T10:00:00,BMFBOVESPA:KLBN11,20.728498 +50847,2020-11-25T10:00:00,BMFBOVESPA:KLBN11,20.666408 +50848,2020-11-26T10:00:00,BMFBOVESPA:KLBN11,21.242941 +50849,2020-11-27T10:00:00,BMFBOVESPA:KLBN11,22.023474 +50850,2020-11-30T10:00:00,BMFBOVESPA:KLBN11,22.245217 +50851,2020-12-01T10:00:00,BMFBOVESPA:KLBN11,22.626614 +50852,2020-12-02T10:00:00,BMFBOVESPA:KLBN11,22.041213 +50853,2020-12-03T10:00:00,BMFBOVESPA:KLBN11,21.33163633 +50854,2020-12-04T10:00:00,BMFBOVESPA:KLBN11,21.42920396 +50855,2020-12-07T10:00:00,BMFBOVESPA:KLBN11,21.20746136 +50856,2020-12-08T10:00:00,BMFBOVESPA:KLBN11,21.20746136 +50857,2020-12-09T10:00:00,BMFBOVESPA:KLBN11,21.06554611 +50858,2020-12-10T10:00:00,BMFBOVESPA:KLBN11,21.12763403 +50859,2020-12-11T10:00:00,BMFBOVESPA:KLBN11,21.19859166 +50860,2020-12-14T10:00:00,BMFBOVESPA:KLBN11,21.19859166 +50861,2020-12-15T10:00:00,BMFBOVESPA:KLBN11,21.72190417 +50862,2020-12-16T10:00:00,BMFBOVESPA:KLBN11,22.0323438 +50863,2020-12-17T10:00:00,BMFBOVESPA:KLBN11,22.28069639 +50864,2020-12-18T10:00:00,BMFBOVESPA:KLBN11,22.60887454 +50865,2020-12-21T10:00:00,BMFBOVESPA:KLBN11,22.08556202 +50866,2020-12-22T10:00:00,BMFBOVESPA:KLBN11,22.85722624 +50867,2020-12-23T10:00:00,BMFBOVESPA:KLBN11,22.41374106 +50868,2020-12-28T10:00:00,BMFBOVESPA:KLBN11,22.58226454 +50869,2020-12-29T10:00:00,BMFBOVESPA:KLBN11,22.68870187 +50870,2020-12-30T10:00:00,BMFBOVESPA:KLBN11,23.47810461 +50871,2021-01-04T10:00:00,BMFBOVESPA:KLBN11,23.00801209 +50872,2021-01-05T10:00:00,BMFBOVESPA:KLBN11,22.95479209 +50873,2021-01-06T10:00:00,BMFBOVESPA:KLBN11,23.18540439 +50874,2021-01-07T10:00:00,BMFBOVESPA:KLBN11,24.95047541 +50875,2021-01-08T10:00:00,BMFBOVESPA:KLBN11,25.9704931 +50876,2021-01-11T10:00:00,BMFBOVESPA:KLBN11,25.96162251 +50877,2021-01-12T10:00:00,BMFBOVESPA:KLBN11,26.24545302 +50878,2021-01-13T10:00:00,BMFBOVESPA:KLBN11,25.48265851 +50879,2021-01-14T10:00:00,BMFBOVESPA:KLBN11,25.36735236 +50880,2021-01-15T10:00:00,BMFBOVESPA:KLBN11,25.48265851 +50881,2021-01-18T10:00:00,BMFBOVESPA:KLBN11,25.81083755 +50882,2021-01-19T10:00:00,BMFBOVESPA:KLBN11,25.83744577 +50883,2021-01-20T10:00:00,BMFBOVESPA:KLBN11,25.81970814 +50884,2021-01-21T10:00:00,BMFBOVESPA:KLBN11,25.84631547 +50885,2021-01-22T10:00:00,BMFBOVESPA:KLBN11,25.48265851 +50886,2021-01-26T10:00:00,BMFBOVESPA:KLBN11,25.98823073 +50887,2021-01-27T10:00:00,BMFBOVESPA:KLBN11,25.01256511 +50888,2021-01-28T10:00:00,BMFBOVESPA:KLBN11,24.94160748 +50889,2021-01-29T10:00:00,BMFBOVESPA:KLBN11,24.92386718 +50890,2021-02-01T10:00:00,BMFBOVESPA:KLBN11,25.45605029 +50891,2021-02-02T10:00:00,BMFBOVESPA:KLBN11,24.95934511 +50892,2021-02-03T10:00:00,BMFBOVESPA:KLBN11,25.09239244 +50893,2021-02-04T10:00:00,BMFBOVESPA:KLBN11,24.84403985 +50894,2021-02-05T10:00:00,BMFBOVESPA:KLBN11,25.24317563 +50895,2021-02-08T10:00:00,BMFBOVESPA:KLBN11,24.9770854 +50896,2021-02-09T10:00:00,BMFBOVESPA:KLBN11,24.71099518 +50897,2021-02-10T10:00:00,BMFBOVESPA:KLBN11,24.90612778 +50898,2021-02-11T10:00:00,BMFBOVESPA:KLBN11,25.06578244 +50899,2021-02-12T10:00:00,BMFBOVESPA:KLBN11,24.93273777 +50900,2021-02-17T10:00:00,BMFBOVESPA:KLBN11,25.26091592 +50901,2021-02-18T10:00:00,BMFBOVESPA:KLBN11,25.63344347 +50902,2021-02-19T10:00:00,BMFBOVESPA:KLBN11,26.27206302 +50903,2021-02-22T10:00:00,BMFBOVESPA:KLBN11,27.11468398 +50904,2021-02-23T10:00:00,BMFBOVESPA:KLBN11,27.21225072 +50905,2021-02-24T10:00:00,BMFBOVESPA:KLBN11,27.6557359 +50906,2021-02-25T10:00:00,BMFBOVESPA:KLBN11,26.41397828 +50907,2021-02-26T10:00:00,BMFBOVESPA:KLBN11,26.13901569 +50908,2021-03-01T10:00:00,BMFBOVESPA:KLBN11,27.28320835 +50909,2021-03-02T10:00:00,BMFBOVESPA:KLBN11,26.52928354 +50910,2021-03-03T10:00:00,BMFBOVESPA:KLBN11,26.6889382 +50911,2021-03-04T10:00:00,BMFBOVESPA:KLBN11,26.62685028 +50912,2021-03-05T10:00:00,BMFBOVESPA:KLBN11,27.22999101 +50913,2021-03-08T10:00:00,BMFBOVESPA:KLBN11,26.21884303 +50914,2021-03-09T10:00:00,BMFBOVESPA:KLBN11,27.06146576 +50915,2021-03-10T10:00:00,BMFBOVESPA:KLBN11,25.9704931 +50916,2021-03-11T10:00:00,BMFBOVESPA:KLBN11,25.66005258 +50917,2021-03-12T10:00:00,BMFBOVESPA:KLBN11,25.79309814 +50918,2021-03-15T10:00:00,BMFBOVESPA:KLBN11,25.16335007 +50919,2021-03-16T10:00:00,BMFBOVESPA:KLBN11,26.26319332 +50920,2021-03-17T10:00:00,BMFBOVESPA:KLBN11,26.21884303 +50921,2021-03-18T10:00:00,BMFBOVESPA:KLBN11,25.45605029 +50922,2021-03-19T10:00:00,BMFBOVESPA:KLBN11,25.05691274 +50923,2021-03-22T10:00:00,BMFBOVESPA:KLBN11,25.24317563 +50924,2021-03-23T10:00:00,BMFBOVESPA:KLBN11,25.29639474 +50925,2021-03-24T10:00:00,BMFBOVESPA:KLBN11,25.51813733 +50926,2021-03-25T10:00:00,BMFBOVESPA:KLBN11,25.33187266 +50927,2021-03-26T10:00:00,BMFBOVESPA:KLBN11,25.36735236 +50928,2021-03-29T10:00:00,BMFBOVESPA:KLBN11,25.39396059 +50929,2021-03-30T10:00:00,BMFBOVESPA:KLBN11,25.11900066 +50930,2021-03-31T10:00:00,BMFBOVESPA:KLBN11,24.50699023 +50931,2021-04-01T10:00:00,BMFBOVESPA:KLBN11,24.87951778 +50932,2021-04-05T10:00:00,BMFBOVESPA:KLBN11,24.90612778 +50933,2021-04-06T10:00:00,BMFBOVESPA:KLBN11,25.36735236 +50934,2021-04-07T10:00:00,BMFBOVESPA:KLBN11,25.57135555 +50935,2021-04-08T10:00:00,BMFBOVESPA:KLBN11,25.88179517 +50936,2021-04-09T10:00:00,BMFBOVESPA:KLBN11,26.11240836 +50937,2021-04-12T10:00:00,BMFBOVESPA:KLBN11,26.56476324 +50938,2021-04-13T10:00:00,BMFBOVESPA:KLBN11,26.57363117 +50939,2021-04-14T10:00:00,BMFBOVESPA:KLBN11,26.34302065 +50940,2021-04-15T10:00:00,BMFBOVESPA:KLBN11,26.6534585 +50941,2021-04-16T10:00:00,BMFBOVESPA:KLBN11,26.12127806 +50942,2021-04-19T10:00:00,BMFBOVESPA:KLBN11,26.46719561 +50943,2021-04-20T10:00:00,BMFBOVESPA:KLBN11,26.6889382 +50944,2021-04-22T10:00:00,BMFBOVESPA:KLBN11,25.98823073 +50945,2021-04-23T10:00:00,BMFBOVESPA:KLBN11,25.77535784 +50946,2021-04-26T10:00:00,BMFBOVESPA:KLBN11,25.69553051 +50947,2021-04-27T10:00:00,BMFBOVESPA:KLBN11,25.9704931 +50948,2021-04-28T10:00:00,BMFBOVESPA:KLBN11,24.94160748 +50949,2021-04-29T10:00:00,BMFBOVESPA:KLBN11,25.01256511 +50950,2021-04-30T10:00:00,BMFBOVESPA:KLBN11,24.71099518 +50951,2021-05-03T10:00:00,BMFBOVESPA:KLBN11,24.41829496 +50952,2021-05-04T10:00:00,BMFBOVESPA:KLBN11,24.28524764 +50953,2021-05-05T10:00:00,BMFBOVESPA:KLBN11,24.73760252 +50954,2021-05-06T10:00:00,BMFBOVESPA:KLBN11,24.79082252 +50955,2021-05-07T10:00:00,BMFBOVESPA:KLBN11,24.74647311 +50956,2021-05-10T10:00:00,BMFBOVESPA:KLBN11,24.85290955 +50957,2021-05-11T10:00:00,BMFBOVESPA:KLBN11,25.10126037 +50958,2021-05-12T10:00:00,BMFBOVESPA:KLBN11,24.51585993 +50959,2021-05-13T10:00:00,BMFBOVESPA:KLBN11,24.19655237 +50960,2021-05-14T10:00:00,BMFBOVESPA:KLBN11,23.85950275 +50961,2021-05-17T10:00:00,BMFBOVESPA:KLBN11,23.91272008 +50962,2021-05-18T10:00:00,BMFBOVESPA:KLBN11,23.72645719 +50963,2021-05-19T10:00:00,BMFBOVESPA:KLBN11,23.77080482 +50964,2021-05-20T10:00:00,BMFBOVESPA:KLBN11,23.20314468 +50965,2021-05-21T10:00:00,BMFBOVESPA:KLBN11,23.11444676 +50966,2021-05-24T10:00:00,BMFBOVESPA:KLBN11,23.12331735 +50967,2021-05-25T10:00:00,BMFBOVESPA:KLBN11,23.04349001 +50968,2021-05-26T10:00:00,BMFBOVESPA:KLBN11,22.99027179 +50969,2021-05-27T10:00:00,BMFBOVESPA:KLBN11,23.63776016 +50970,2021-05-28T10:00:00,BMFBOVESPA:KLBN11,23.22975468 +50971,2021-05-31T10:00:00,BMFBOVESPA:KLBN11,23.36279935 +50972,2021-06-01T10:00:00,BMFBOVESPA:KLBN11,22.80400713 +50973,2021-06-02T10:00:00,BMFBOVESPA:KLBN11,22.53791691 +50974,2021-06-04T10:00:00,BMFBOVESPA:KLBN11,22.51130691 +50975,2021-06-07T10:00:00,BMFBOVESPA:KLBN11,22.91931416 +50976,2021-06-08T10:00:00,BMFBOVESPA:KLBN11,22.36052195 +50977,2021-06-09T10:00:00,BMFBOVESPA:KLBN11,22.77739891 +50978,2021-06-10T10:00:00,BMFBOVESPA:KLBN11,22.88383446 +50979,2021-06-11T10:00:00,BMFBOVESPA:KLBN11,23.06122942 +50980,2021-06-14T10:00:00,BMFBOVESPA:KLBN11,22.7507898 +50981,2021-06-15T10:00:00,BMFBOVESPA:KLBN11,22.68870187 +50982,2021-06-16T10:00:00,BMFBOVESPA:KLBN11,22.52017661 +50983,2021-06-17T10:00:00,BMFBOVESPA:KLBN11,22.39600165 +50984,2021-06-18T10:00:00,BMFBOVESPA:KLBN11,22.7685292 +50985,2021-06-21T10:00:00,BMFBOVESPA:KLBN11,23.19427498 +50986,2021-06-22T10:00:00,BMFBOVESPA:KLBN11,23.32731964 +50987,2021-06-23T10:00:00,BMFBOVESPA:KLBN11,22.92818387 +50988,2021-06-24T10:00:00,BMFBOVESPA:KLBN11,23.34505994 +50989,2021-06-25T10:00:00,BMFBOVESPA:KLBN11,22.97253239 +50990,2021-06-28T10:00:00,BMFBOVESPA:KLBN11,23.38053964 +50991,2021-06-29T10:00:00,BMFBOVESPA:KLBN11,23.45149727 +50992,2021-06-30T10:00:00,BMFBOVESPA:KLBN11,23.36279935 +50993,2021-07-01T10:00:00,BMFBOVESPA:KLBN11,23.4958449 +50994,2021-07-02T10:00:00,BMFBOVESPA:KLBN11,23.69097749 +50995,2021-07-05T10:00:00,BMFBOVESPA:KLBN11,23.88611186 +50996,2021-07-06T10:00:00,BMFBOVESPA:KLBN11,23.62888957 +50997,2021-07-07T10:00:00,BMFBOVESPA:KLBN11,24.24976971 +50998,2021-07-08T10:00:00,BMFBOVESPA:KLBN11,23.94819978 +50999,2021-07-12T10:00:00,BMFBOVESPA:KLBN11,24.07237475 +51000,2021-07-13T10:00:00,BMFBOVESPA:KLBN11,24.02802712 +51001,2021-07-14T10:00:00,BMFBOVESPA:KLBN11,23.67323986 +51002,2021-07-15T10:00:00,BMFBOVESPA:KLBN11,23.31845171 +51003,2021-07-16T10:00:00,BMFBOVESPA:KLBN11,23.06122942 +51004,2021-07-19T10:00:00,BMFBOVESPA:KLBN11,22.77739891 +51005,2021-07-20T10:00:00,BMFBOVESPA:KLBN11,23.06122942 +51006,2021-07-21T10:00:00,BMFBOVESPA:KLBN11,22.77739891 +51007,2021-07-22T10:00:00,BMFBOVESPA:KLBN11,22.85722624 +51008,2021-07-23T10:00:00,BMFBOVESPA:KLBN11,22.7507898 +51009,2021-07-26T10:00:00,BMFBOVESPA:KLBN11,22.9991415 +51010,2021-07-27T10:00:00,BMFBOVESPA:KLBN11,22.54678661 +51011,2021-07-28T10:00:00,BMFBOVESPA:KLBN11,22.41374106 +51012,2021-07-29T10:00:00,BMFBOVESPA:KLBN11,22.34278432 +51013,2021-07-30T10:00:00,BMFBOVESPA:KLBN11,21.69529418 +51014,2021-08-02T10:00:00,BMFBOVESPA:KLBN11,21.64207684 +51015,2021-08-03T10:00:00,BMFBOVESPA:KLBN11,21.72190417 +51016,2021-08-04T10:00:00,BMFBOVESPA:KLBN11,22.16538936 +51017,2021-08-05T10:00:00,BMFBOVESPA:KLBN11,21.90816884 +51018,2021-08-06T10:00:00,BMFBOVESPA:KLBN11,21.67755654 +51019,2021-08-09T10:00:00,BMFBOVESPA:KLBN11,22.27182669 +51020,2021-08-10T10:00:00,BMFBOVESPA:KLBN11,22.24521669 +51021,2021-08-11T10:00:00,BMFBOVESPA:KLBN11,22.11217113 +51022,2021-08-12T10:00:00,BMFBOVESPA:KLBN11,21.85494884 +51023,2021-08-13T10:00:00,BMFBOVESPA:KLBN11,22.36052195 +51024,2021-08-16T10:00:00,BMFBOVESPA:KLBN11,22.46695928 +51025,2021-08-17T10:00:00,BMFBOVESPA:KLBN11,22.34278432 +51026,2021-08-18T10:00:00,BMFBOVESPA:KLBN11,21.48242129 +51027,2021-08-19T10:00:00,BMFBOVESPA:KLBN11,21.19859166 +51028,2021-08-20T10:00:00,BMFBOVESPA:KLBN11,21.82834151 +51029,2021-08-23T10:00:00,BMFBOVESPA:KLBN11,22.32504402 +51030,2021-08-24T10:00:00,BMFBOVESPA:KLBN11,22.7685292 +51031,2021-08-25T10:00:00,BMFBOVESPA:KLBN11,23.65549956 +51032,2021-08-26T10:00:00,BMFBOVESPA:KLBN11,23.40714698 +51033,2021-08-27T10:00:00,BMFBOVESPA:KLBN11,23.6998472 +51034,2021-08-30T10:00:00,BMFBOVESPA:KLBN11,23.52245401 +51035,2021-08-31T10:00:00,BMFBOVESPA:KLBN11,23.33618935 +51036,2021-09-01T10:00:00,BMFBOVESPA:KLBN11,23.18540439 +51037,2021-09-02T10:00:00,BMFBOVESPA:KLBN11,22.44034928 +51038,2021-09-03T10:00:00,BMFBOVESPA:KLBN11,22.83061713 +51039,2021-09-06T10:00:00,BMFBOVESPA:KLBN11,22.83061713 +51040,2021-09-08T10:00:00,BMFBOVESPA:KLBN11,22.57339661 +51041,2021-09-09T10:00:00,BMFBOVESPA:KLBN11,23.01688179 +51042,2021-09-10T10:00:00,BMFBOVESPA:KLBN11,22.51130691 +51043,2021-09-13T10:00:00,BMFBOVESPA:KLBN11,22.70644128 +51044,2021-09-14T10:00:00,BMFBOVESPA:KLBN11,22.83948683 +51045,2021-09-15T10:00:00,BMFBOVESPA:KLBN11,22.28956432 +51046,2021-09-16T10:00:00,BMFBOVESPA:KLBN11,21.2606787 +51047,2021-09-17T10:00:00,BMFBOVESPA:KLBN11,20.66640856 +51048,2021-09-20T10:00:00,BMFBOVESPA:KLBN11,20.22292338 +51049,2021-09-21T10:00:00,BMFBOVESPA:KLBN11,20.22292338 +51050,2021-09-22T10:00:00,BMFBOVESPA:KLBN11,20.46240626 +51051,2021-09-23T10:00:00,BMFBOVESPA:KLBN11,21.16311373 +51052,2021-09-24T10:00:00,BMFBOVESPA:KLBN11,21.07441581 +51053,2021-09-27T10:00:00,BMFBOVESPA:KLBN11,21.03006641 +51054,2021-09-28T10:00:00,BMFBOVESPA:KLBN11,20.71075796 +51055,2021-09-29T10:00:00,BMFBOVESPA:KLBN11,20.97684907 +51056,2021-09-30T10:00:00,BMFBOVESPA:KLBN11,21.47355159 +51057,2021-10-01T10:00:00,BMFBOVESPA:KLBN11,21.07441581 +51058,2021-10-04T10:00:00,BMFBOVESPA:KLBN11,20.88815115 +51059,2021-10-05T10:00:00,BMFBOVESPA:KLBN11,20.89702085 +51060,2021-10-06T10:00:00,BMFBOVESPA:KLBN11,20.3116213 +51061,2021-10-07T10:00:00,BMFBOVESPA:KLBN11,19.98344315 +51062,2021-10-08T10:00:00,BMFBOVESPA:KLBN11,19.86813612 +51063,2021-10-11T10:00:00,BMFBOVESPA:KLBN11,20.18744545 +51064,2021-10-13T10:00:00,BMFBOVESPA:KLBN11,20.48901537 +51065,2021-10-14T10:00:00,BMFBOVESPA:KLBN11,20.24953337 +51066,2021-10-15T10:00:00,BMFBOVESPA:KLBN11,20.559973 +51067,2021-10-18T10:00:00,BMFBOVESPA:KLBN11,20.40031833 +51068,2021-10-19T10:00:00,BMFBOVESPA:KLBN11,19.83265819 +51069,2021-10-20T10:00:00,BMFBOVESPA:KLBN11,19.95683315 +51070,2021-10-21T10:00:00,BMFBOVESPA:KLBN11,19.95683315 +51071,2021-10-22T10:00:00,BMFBOVESPA:KLBN11,21.46468366 +51072,2021-10-25T10:00:00,BMFBOVESPA:KLBN11,21.46468366 +51073,2021-10-26T10:00:00,BMFBOVESPA:KLBN11,21.17198344 +51074,2021-10-27T10:00:00,BMFBOVESPA:KLBN11,20.64867092 +51075,2021-10-28T10:00:00,BMFBOVESPA:KLBN11,20.93250055 +51076,2021-10-29T10:00:00,BMFBOVESPA:KLBN11,20.347101 +51077,2021-11-01T10:00:00,BMFBOVESPA:KLBN11,19.9459084 +51078,2021-11-03T10:00:00,BMFBOVESPA:KLBN11,20.18024805 +51079,2021-11-04T10:00:00,BMFBOVESPA:KLBN11,20.12617057 +51080,2021-11-05T10:00:00,BMFBOVESPA:KLBN11,20.28840571 +51081,2021-11-08T10:00:00,BMFBOVESPA:KLBN11,20.24333949 +51082,2021-11-09T10:00:00,BMFBOVESPA:KLBN11,20.10814354 +51083,2021-11-10T10:00:00,BMFBOVESPA:KLBN11,20.06307912 +51084,2021-11-11T10:00:00,BMFBOVESPA:KLBN11,20.84721474 +51085,2021-11-12T10:00:00,BMFBOVESPA:KLBN11,20.84721474 +51086,2021-11-16T10:00:00,BMFBOVESPA:KLBN11,20.78412329 +51087,2021-11-17T10:00:00,BMFBOVESPA:KLBN11,20.6849814 +51088,2021-11-18T10:00:00,BMFBOVESPA:KLBN11,20.75708591 +51089,2021-11-19T10:00:00,BMFBOVESPA:KLBN11,21.14464583 +51090,2021-11-22T10:00:00,BMFBOVESPA:KLBN11,20.77511023 +51091,2021-11-23T10:00:00,BMFBOVESPA:KLBN11,20.77511023 +51092,2021-11-24T10:00:00,BMFBOVESPA:KLBN11,21.13563457 +51093,2021-11-25T10:00:00,BMFBOVESPA:KLBN11,21.30688097 +51094,2021-11-26T10:00:00,BMFBOVESPA:KLBN11,20.93734627 +51095,2021-11-29T10:00:00,BMFBOVESPA:KLBN11,21.40602557 +51096,2021-11-30T10:00:00,BMFBOVESPA:KLBN11,21.51418323 +51097,2021-12-01T10:00:00,BMFBOVESPA:KLBN11,21.64937828 +51098,2021-12-02T10:00:00,BMFBOVESPA:KLBN11,22.08200532 +51099,2021-12-03T10:00:00,BMFBOVESPA:KLBN11,21.81161432 +51100,2021-12-06T10:00:00,BMFBOVESPA:KLBN11,22.64982742 +51101,2021-12-07T10:00:00,BMFBOVESPA:KLBN11,22.57772291 +51102,2021-12-08T10:00:00,BMFBOVESPA:KLBN11,22.75798508 +51103,2021-12-09T10:00:00,BMFBOVESPA:KLBN11,22.64081616 +51104,2021-12-10T10:00:00,BMFBOVESPA:KLBN11,23.06442924 +51105,2021-12-13T10:00:00,BMFBOVESPA:KLBN11,22.99232473 +51106,2021-12-14T10:00:00,BMFBOVESPA:KLBN11,23.04640311 +51107,2021-12-15T10:00:00,BMFBOVESPA:KLBN11,23.16357383 +51108,2021-12-16T10:00:00,BMFBOVESPA:KLBN11,23.47001799 +51109,2021-12-17T10:00:00,BMFBOVESPA:KLBN11,23.76744908 +51110,2021-12-20T10:00:00,BMFBOVESPA:KLBN11,23.50606934 +51111,2021-12-21T10:00:00,BMFBOVESPA:KLBN11,23.56014682 +51112,2021-12-22T10:00:00,BMFBOVESPA:KLBN11,23.59619998 +51113,2021-12-23T10:00:00,BMFBOVESPA:KLBN11,23.4429779 +51114,2021-12-27T10:00:00,BMFBOVESPA:KLBN11,23.48804231 +51115,2021-12-28T10:00:00,BMFBOVESPA:KLBN11,23.23567834 +51116,2021-12-29T10:00:00,BMFBOVESPA:KLBN11,23.11850762 +51117,2021-12-30T10:00:00,BMFBOVESPA:KLBN11,23.12752068 +51118,2022-01-03T10:00:00,BMFBOVESPA:KLBN11,23.00133779 +51119,2022-01-04T10:00:00,BMFBOVESPA:KLBN11,23.58718691 +51120,2022-01-05T10:00:00,BMFBOVESPA:KLBN11,23.14554681 +51121,2022-01-06T10:00:00,BMFBOVESPA:KLBN11,23.27172969 +51122,2022-01-07T10:00:00,BMFBOVESPA:KLBN11,22.73094499 +51123,2022-01-10T10:00:00,BMFBOVESPA:KLBN11,22.73094499 +51124,2022-01-11T10:00:00,BMFBOVESPA:KLBN11,22.53265849 +51125,2022-01-12T10:00:00,BMFBOVESPA:KLBN11,23.16357383 +51126,2022-01-13T10:00:00,BMFBOVESPA:KLBN11,22.9742986 +51127,2022-01-14T10:00:00,BMFBOVESPA:KLBN11,22.82107652 +51128,2022-01-17T10:00:00,BMFBOVESPA:KLBN11,22.18114992 +51129,2022-01-18T10:00:00,BMFBOVESPA:KLBN11,22.64982742 +51130,2022-01-19T10:00:00,BMFBOVESPA:KLBN11,23.15456077 +51131,2022-01-20T10:00:00,BMFBOVESPA:KLBN11,23.08245626 +51132,2022-01-21T10:00:00,BMFBOVESPA:KLBN11,22.30733191 +51133,2022-01-24T10:00:00,BMFBOVESPA:KLBN11,21.90174316 +51134,2022-01-25T10:00:00,BMFBOVESPA:KLBN11,21.74852108 +51135,2022-01-26T10:00:00,BMFBOVESPA:KLBN11,21.6944436 +51136,2022-01-27T10:00:00,BMFBOVESPA:KLBN11,22.29831885 +51137,2022-01-28T10:00:00,BMFBOVESPA:KLBN11,22.37042335 +51138,2022-01-31T10:00:00,BMFBOVESPA:KLBN11,22.42450083 +51139,2022-02-01T10:00:00,BMFBOVESPA:KLBN11,22.17213596 +51140,2022-02-02T10:00:00,BMFBOVESPA:KLBN11,22.07299226 +51141,2022-02-03T10:00:00,BMFBOVESPA:KLBN11,22.35239633 +51142,2022-02-04T10:00:00,BMFBOVESPA:KLBN11,22.8030495 +51143,2022-02-07T10:00:00,BMFBOVESPA:KLBN11,22.59574994 +51144,2022-02-08T10:00:00,BMFBOVESPA:KLBN11,22.68588057 +51145,2022-02-09T10:00:00,BMFBOVESPA:KLBN11,22.55969859 +51146,2022-02-10T10:00:00,BMFBOVESPA:KLBN11,22.29831885 +51147,2022-02-11T10:00:00,BMFBOVESPA:KLBN11,21.4961562 +51148,2022-02-14T10:00:00,BMFBOVESPA:KLBN11,21.595299 +51149,2022-02-15T10:00:00,BMFBOVESPA:KLBN11,21.10445114 +51150,2022-02-16T10:00:00,BMFBOVESPA:KLBN11,21.05873183 +51151,2022-02-17T10:00:00,BMFBOVESPA:KLBN11,21.21418057 +51152,2022-02-18T10:00:00,BMFBOVESPA:KLBN11,21.20503652 +51153,2022-02-21T10:00:00,BMFBOVESPA:KLBN11,21.26904391 +51154,2022-02-22T10:00:00,BMFBOVESPA:KLBN11,21.4336376 +51155,2022-02-23T10:00:00,BMFBOVESPA:KLBN11,20.71125729 +51156,2022-02-24T10:00:00,BMFBOVESPA:KLBN11,20.9307134 +51157,2022-02-25T10:00:00,BMFBOVESPA:KLBN11,21.21418057 +51158,2022-03-02T10:00:00,BMFBOVESPA:KLBN11,21.16845944 +51159,2022-03-03T10:00:00,BMFBOVESPA:KLBN11,21.21418057 +51160,2022-03-04T10:00:00,BMFBOVESPA:KLBN11,22.23831246 +51161,2022-03-07T10:00:00,BMFBOVESPA:KLBN11,22.41204928 +51162,2022-03-08T10:00:00,BMFBOVESPA:KLBN11,22.54006588 +51163,2022-03-09T10:00:00,BMFBOVESPA:KLBN11,22.67722561 +51164,2022-03-10T10:00:00,BMFBOVESPA:KLBN11,23.18929384 +51165,2022-03-11T10:00:00,BMFBOVESPA:KLBN11,23.39046187 +51166,2022-03-14T10:00:00,BMFBOVESPA:KLBN11,23.1618608 +51167,2022-03-15T10:00:00,BMFBOVESPA:KLBN11,22.55835396 +51168,2022-03-16T10:00:00,BMFBOVESPA:KLBN11,23.04298916 +51169,2022-03-17T10:00:00,BMFBOVESPA:KLBN11,23.66478225 +51170,2022-03-18T10:00:00,BMFBOVESPA:KLBN11,24.18599452 +51171,2022-03-21T10:00:00,BMFBOVESPA:KLBN11,23.57334365 +51172,2022-03-22T10:00:00,BMFBOVESPA:KLBN11,24.03968984 +51173,2022-03-23T10:00:00,BMFBOVESPA:KLBN11,23.86595211 +51174,2022-03-24T10:00:00,BMFBOVESPA:KLBN11,24.32315425 +51175,2022-03-25T10:00:00,BMFBOVESPA:KLBN11,22.83267434 +51176,2022-03-28T10:00:00,BMFBOVESPA:KLBN11,22.85096334 +51177,2022-03-29T10:00:00,BMFBOVESPA:KLBN11,22.60407327 +51178,2022-03-30T10:00:00,BMFBOVESPA:KLBN11,22.50349062 +51179,2022-03-31T10:00:00,BMFBOVESPA:KLBN11,22.05543252 +51180,2022-04-01T10:00:00,BMFBOVESPA:KLBN11,21.69881393 +51181,2022-04-04T10:00:00,BMFBOVESPA:KLBN11,21.53422024 +51182,2022-04-05T10:00:00,BMFBOVESPA:KLBN11,21.25989987 +51183,2022-04-06T10:00:00,BMFBOVESPA:KLBN11,21.55250924 +51184,2022-04-07T10:00:00,BMFBOVESPA:KLBN11,21.19589156 +51185,2022-04-08T10:00:00,BMFBOVESPA:KLBN11,21.27818795 +51186,2022-04-11T10:00:00,BMFBOVESPA:KLBN11,21.12273922 +51187,2022-04-12T10:00:00,BMFBOVESPA:KLBN11,20.99472171 +51188,2022-04-13T10:00:00,BMFBOVESPA:KLBN11,20.9307134 +51189,2022-04-14T10:00:00,BMFBOVESPA:KLBN11,20.8392748 +51190,2022-04-18T10:00:00,BMFBOVESPA:KLBN11,20.40035891 +51191,2022-04-19T10:00:00,BMFBOVESPA:KLBN11,20.53751956 +51192,2022-04-20T10:00:00,BMFBOVESPA:KLBN11,20.29063223 +51193,2022-04-22T10:00:00,BMFBOVESPA:KLBN11,20.24491018 +51194,2022-04-25T10:00:00,BMFBOVESPA:KLBN11,20.26319918 +51195,2022-04-26T10:00:00,BMFBOVESPA:KLBN11,19.65969235 +51196,2022-04-27T10:00:00,BMFBOVESPA:KLBN11,19.55910696 +51197,2022-04-28T10:00:00,BMFBOVESPA:KLBN11,19.41280319 +51198,2022-04-29T10:00:00,BMFBOVESPA:KLBN11,18.96474508 +51199,2022-05-02T10:00:00,BMFBOVESPA:KLBN11,19.16591311 +51200,2022-05-03T10:00:00,BMFBOVESPA:KLBN11,19.40365823 +51201,2022-05-04T10:00:00,BMFBOVESPA:KLBN11,20.33635153 +51202,2022-05-05T10:00:00,BMFBOVESPA:KLBN11,20.57409664 +51203,2022-05-06T10:00:00,BMFBOVESPA:KLBN11,20.455225 +51204,2022-05-09T10:00:00,BMFBOVESPA:KLBN11,20.00486902 +51205,2022-05-10T10:00:00,BMFBOVESPA:KLBN11,19.47622853 +51206,2022-05-11T10:00:00,BMFBOVESPA:KLBN11,19.62461884 +51207,2022-05-12T10:00:00,BMFBOVESPA:KLBN11,19.38348458 +51208,2022-05-13T10:00:00,BMFBOVESPA:KLBN11,20.55205829 +51209,2022-05-16T10:00:00,BMFBOVESPA:KLBN11,20.24600327 +51210,2022-05-17T10:00:00,BMFBOVESPA:KLBN11,20.65407663 +51211,2022-05-18T10:00:00,BMFBOVESPA:KLBN11,20.40366798 +51212,2022-05-19T10:00:00,BMFBOVESPA:KLBN11,20.17180812 +51213,2022-05-20T10:00:00,BMFBOVESPA:KLBN11,20.23672888 +51214,2022-05-23T10:00:00,BMFBOVESPA:KLBN11,20.61697906 +51215,2022-05-24T10:00:00,BMFBOVESPA:KLBN11,20.48713753 +51216,2022-05-25T10:00:00,BMFBOVESPA:KLBN11,20.0326922 +51217,2022-05-26T10:00:00,BMFBOVESPA:KLBN11,20.56133269 +51218,2022-05-27T10:00:00,BMFBOVESPA:KLBN11,20.5891568 +51219,2022-05-30T10:00:00,BMFBOVESPA:KLBN11,20.52423418 +51220,2022-05-31T10:00:00,BMFBOVESPA:KLBN11,20.7189974 +51221,2022-06-01T10:00:00,BMFBOVESPA:KLBN11,21.04360213 +51222,2022-06-02T10:00:00,BMFBOVESPA:KLBN11,21.09924757 +51223,2022-06-03T10:00:00,BMFBOVESPA:KLBN11,20.5891568 +51224,2022-06-06T10:00:00,BMFBOVESPA:KLBN11,20.62625345 +51225,2022-06-07T10:00:00,BMFBOVESPA:KLBN11,20.61697906 +51226,2022-06-08T10:00:00,BMFBOVESPA:KLBN11,20.34802254 +51227,2022-06-09T10:00:00,BMFBOVESPA:KLBN11,20.20890662 +51228,2022-06-10T10:00:00,BMFBOVESPA:KLBN11,19.81010766 +51229,2022-06-13T10:00:00,BMFBOVESPA:KLBN11,19.79155794 +51230,2022-06-14T10:00:00,BMFBOVESPA:KLBN11,19.40203337 +51231,2022-06-15T10:00:00,BMFBOVESPA:KLBN11,19.15162472 +51232,2022-06-17T10:00:00,BMFBOVESPA:KLBN11,18.78064894 +51233,2022-06-20T10:00:00,BMFBOVESPA:KLBN11,18.73427789 +51234,2022-06-21T10:00:00,BMFBOVESPA:KLBN11,18.64153302 +51235,2022-06-22T10:00:00,BMFBOVESPA:KLBN11,18.56733786 +51236,2022-06-23T10:00:00,BMFBOVESPA:KLBN11,18.10361814 +51237,2022-06-24T10:00:00,BMFBOVESPA:KLBN11,18.36330026 +51238,2022-06-27T10:00:00,BMFBOVESPA:KLBN11,18.68790499 +51239,2022-06-28T10:00:00,BMFBOVESPA:KLBN11,18.78064894 +51240,2022-06-29T10:00:00,BMFBOVESPA:KLBN11,18.69717939 +51241,2022-06-30T10:00:00,BMFBOVESPA:KLBN11,18.73427789 +51242,2022-07-01T10:00:00,BMFBOVESPA:KLBN11,18.7250035 +51243,2022-07-04T10:00:00,BMFBOVESPA:KLBN11,18.7250035 +51244,2022-07-05T10:00:00,BMFBOVESPA:KLBN11,18.36330026 +51245,2022-07-06T10:00:00,BMFBOVESPA:KLBN11,18.55806347 +51246,2022-07-07T10:00:00,BMFBOVESPA:KLBN11,18.45604513 +51247,2022-07-08T10:00:00,BMFBOVESPA:KLBN11,18.27983071 +51248,2022-07-11T10:00:00,BMFBOVESPA:KLBN11,18.09434374 +51249,2022-07-12T10:00:00,BMFBOVESPA:KLBN11,18.19636301 +51250,2022-07-13T10:00:00,BMFBOVESPA:KLBN11,17.65844813 +51251,2022-07-14T10:00:00,BMFBOVESPA:KLBN11,17.42658826 +51252,2022-07-15T10:00:00,BMFBOVESPA:KLBN11,17.15762989 +51253,2022-07-18T10:00:00,BMFBOVESPA:KLBN11,17.08343474 +51254,2022-07-19T10:00:00,BMFBOVESPA:KLBN11,17.4358608 +51255,2022-07-20T10:00:00,BMFBOVESPA:KLBN11,17.68627038 +51256,2022-07-21T10:00:00,BMFBOVESPA:KLBN11,17.12053139 +51257,2022-07-22T10:00:00,BMFBOVESPA:KLBN11,17.52860568 +51258,2022-07-25T10:00:00,BMFBOVESPA:KLBN11,17.08343474 +51259,2022-07-26T10:00:00,BMFBOVESPA:KLBN11,17.11125885 +51260,2022-07-27T10:00:00,BMFBOVESPA:KLBN11,18.04797084 +51261,2022-07-28T10:00:00,BMFBOVESPA:KLBN11,17.83466069 +51262,2022-07-29T10:00:00,BMFBOVESPA:KLBN11,18.48386831 +51263,2022-08-01T10:00:00,BMFBOVESPA:KLBN11,18.335478 +51264,2022-08-02T10:00:00,BMFBOVESPA:KLBN11,18.42294614 +51265,2022-08-03T10:00:00,BMFBOVESPA:KLBN11,18.32846949 +51266,2022-08-04T10:00:00,BMFBOVESPA:KLBN11,18.32846949 +51267,2022-08-05T10:00:00,BMFBOVESPA:KLBN11,18.51742279 +51268,2022-08-08T10:00:00,BMFBOVESPA:KLBN11,18.67803309 +51269,2022-08-09T10:00:00,BMFBOVESPA:KLBN11,18.6874817 +51270,2022-08-10T10:00:00,BMFBOVESPA:KLBN11,18.63079382 +51271,2022-08-11T10:00:00,BMFBOVESPA:KLBN11,18.66858542 +51272,2022-08-12T10:00:00,BMFBOVESPA:KLBN11,19.1693126 +51273,2022-08-15T10:00:00,BMFBOVESPA:KLBN11,18.6874817 +51274,2022-08-16T10:00:00,BMFBOVESPA:KLBN11,19.17875837 +51275,2022-08-17T10:00:00,BMFBOVESPA:KLBN11,19.5850089 +51276,2022-08-18T10:00:00,BMFBOVESPA:KLBN11,19.59445656 +51277,2022-08-19T10:00:00,BMFBOVESPA:KLBN11,19.54721918 +51278,2022-08-22T10:00:00,BMFBOVESPA:KLBN11,19.14096866 +51279,2022-08-23T10:00:00,BMFBOVESPA:KLBN11,19.47163787 +51280,2022-08-24T10:00:00,BMFBOVESPA:KLBN11,19.25433969 +51281,2022-08-25T10:00:00,BMFBOVESPA:KLBN11,18.98035836 +51282,2022-08-26T10:00:00,BMFBOVESPA:KLBN11,18.58355644 +51283,2022-08-29T10:00:00,BMFBOVESPA:KLBN11,18.44184147 +51284,2022-08-30T10:00:00,BMFBOVESPA:KLBN11,18.14896292 +51285,2022-08-31T10:00:00,BMFBOVESPA:KLBN11,17.78995261 +51286,2022-09-01T10:00:00,BMFBOVESPA:KLBN11,17.57265632 +51287,2022-09-02T10:00:00,BMFBOVESPA:KLBN11,17.53486472 +51288,2022-09-05T10:00:00,BMFBOVESPA:KLBN11,17.79940027 +51289,2022-09-06T10:00:00,BMFBOVESPA:KLBN11,17.66713391 +51290,2022-09-08T10:00:00,BMFBOVESPA:KLBN11,17.27033199 +51291,2022-09-09T10:00:00,BMFBOVESPA:KLBN11,17.63878997 +51292,2022-09-12T10:00:00,BMFBOVESPA:KLBN11,17.95056291 +51293,2022-09-13T10:00:00,BMFBOVESPA:KLBN11,17.70492363 +51294,2022-09-14T10:00:00,BMFBOVESPA:KLBN11,17.86553392 +51295,2022-09-15T10:00:00,BMFBOVESPA:KLBN11,17.81829655 +51296,2022-09-16T10:00:00,BMFBOVESPA:KLBN11,17.32701704 +51297,2022-09-19T10:00:00,BMFBOVESPA:KLBN11,17.31756937 +51298,2022-09-20T10:00:00,BMFBOVESPA:KLBN11,17.54431333 +51299,2022-09-21T10:00:00,BMFBOVESPA:KLBN11,17.12861513 +51300,2022-09-22T10:00:00,BMFBOVESPA:KLBN11,17.48762734 +51301,2022-09-23T10:00:00,BMFBOVESPA:KLBN11,17.0152441 +51302,2022-09-26T10:00:00,BMFBOVESPA:KLBN11,17.04358804 +51303,2022-09-27T10:00:00,BMFBOVESPA:KLBN11,17.04358804 +51304,2022-09-28T10:00:00,BMFBOVESPA:KLBN11,17.10027309 +51305,2022-09-29T10:00:00,BMFBOVESPA:KLBN11,16.8168422 +51306,2022-09-30T10:00:00,BMFBOVESPA:KLBN11,17.14751141 +51307,2022-10-03T10:00:00,BMFBOVESPA:KLBN11,17.70492363 +51308,2022-10-04T10:00:00,BMFBOVESPA:KLBN11,17.65768625 +51309,2022-10-05T10:00:00,BMFBOVESPA:KLBN11,17.88442925 +51310,2022-10-06T10:00:00,BMFBOVESPA:KLBN11,17.78050494 +51311,2022-10-07T10:00:00,BMFBOVESPA:KLBN11,17.78050494 +51312,2022-10-10T10:00:00,BMFBOVESPA:KLBN11,18.32846949 +51313,2022-10-11T10:00:00,BMFBOVESPA:KLBN11,18.22454613 +51314,2022-10-13T10:00:00,BMFBOVESPA:KLBN11,18.54576484 +51315,2022-10-14T10:00:00,BMFBOVESPA:KLBN11,18.5552125 +51316,2022-10-17T10:00:00,BMFBOVESPA:KLBN11,19.1693126 +51317,2022-10-18T10:00:00,BMFBOVESPA:KLBN11,19.41494999 +51318,2022-10-19T10:00:00,BMFBOVESPA:KLBN11,19.30157896 +51319,2022-10-20T10:00:00,BMFBOVESPA:KLBN11,19.43384626 +51320,2022-10-21T10:00:00,BMFBOVESPA:KLBN11,19.49997897 +51321,2022-10-24T10:00:00,BMFBOVESPA:KLBN11,19.79285847 +51322,2022-10-25T10:00:00,BMFBOVESPA:KLBN11,19.86843978 +51323,2022-10-26T10:00:00,BMFBOVESPA:KLBN11,19.99125848 +51324,2022-10-27T10:00:00,BMFBOVESPA:KLBN11,19.84954351 +51325,2022-10-28T10:00:00,BMFBOVESPA:KLBN11,20.68093706 +51326,2022-10-31T10:00:00,BMFBOVESPA:KLBN11,20.425852 +51327,2022-11-01T10:00:00,BMFBOVESPA:KLBN11,20.69008492 +51328,2022-11-03T10:00:00,BMFBOVESPA:KLBN11,21.13399434 +51329,2022-11-04T10:00:00,BMFBOVESPA:KLBN11,21.3076984 +51330,2022-11-07T10:00:00,BMFBOVESPA:KLBN11,21.44280059 +51331,2022-11-08T10:00:00,BMFBOVESPA:KLBN11,21.92531188 +51332,2022-11-09T10:00:00,BMFBOVESPA:KLBN11,21.74195952 +51333,2022-11-10T10:00:00,BMFBOVESPA:KLBN11,21.89636313 +51334,2022-11-11T10:00:00,BMFBOVESPA:KLBN11,22.90963587 +51335,2022-11-14T10:00:00,BMFBOVESPA:KLBN11,22.51397661 +51336,2022-11-16T10:00:00,BMFBOVESPA:KLBN11,22.32097113 +51337,2022-11-17T10:00:00,BMFBOVESPA:KLBN11,21.6454563 +51338,2022-11-18T10:00:00,BMFBOVESPA:KLBN11,21.28839698 +51339,2022-11-21T10:00:00,BMFBOVESPA:KLBN11,20.62253334 +51340,2022-11-22T10:00:00,BMFBOVESPA:KLBN11,20.78658717 +51341,2022-11-23T10:00:00,BMFBOVESPA:KLBN11,20.56463005 +51342,2022-11-24T10:00:00,BMFBOVESPA:KLBN11,20.65148305 +51343,2022-11-25T10:00:00,BMFBOVESPA:KLBN11,20.09176996 +51344,2022-11-28T10:00:00,BMFBOVESPA:KLBN11,19.91806493 +51345,2022-11-29T10:00:00,BMFBOVESPA:KLBN11,19.30045145 +51346,2022-11-30T10:00:00,BMFBOVESPA:KLBN11,19.01094564 +51347,2022-12-01T10:00:00,BMFBOVESPA:KLBN11,19.0591958 +51348,2022-12-02T10:00:00,BMFBOVESPA:KLBN11,19.12674738 +51349,2022-12-05T10:00:00,BMFBOVESPA:KLBN11,19.55135732 +51350,2022-12-06T10:00:00,BMFBOVESPA:KLBN11,20.04351883 +51351,2022-12-07T10:00:00,BMFBOVESPA:KLBN11,19.99526674 +51352,2022-12-08T10:00:00,BMFBOVESPA:KLBN11,19.66715906 +51353,2022-12-09T10:00:00,BMFBOVESPA:KLBN11,20.37162747 +51354,2022-12-12T10:00:00,BMFBOVESPA:KLBN11,20.41987763 +51355,2022-12-13T10:00:00,BMFBOVESPA:KLBN11,19.65751076 +51356,2022-12-14T10:00:00,BMFBOVESPA:KLBN11,19.9084147 +51357,2022-12-15T10:00:00,BMFBOVESPA:KLBN11,19.54170709 +51358,2022-12-16T10:00:00,BMFBOVESPA:KLBN11,19.53205687 +51359,2022-12-19T10:00:00,BMFBOVESPA:KLBN11,19.04954558 +51360,2022-12-20T10:00:00,BMFBOVESPA:KLBN11,19.194298 +51361,2022-12-21T10:00:00,BMFBOVESPA:KLBN11,18.89727577 +51362,2022-12-22T10:00:00,BMFBOVESPA:KLBN11,19.09059926 +51363,2022-12-23T10:00:00,BMFBOVESPA:KLBN11,18.68462196 +51364,2022-12-26T10:00:00,BMFBOVESPA:KLBN11,18.47196815 +51365,2022-12-27T10:00:00,BMFBOVESPA:KLBN11,18.89727577 +51366,2022-12-28T10:00:00,BMFBOVESPA:KLBN11,19.27425663 +51367,2022-12-29T10:00:00,BMFBOVESPA:KLBN11,19.30325307 +51368,2023-01-02T10:00:00,BMFBOVESPA:KLBN11,19.38058208 +51369,2023-01-03T10:00:00,BMFBOVESPA:KLBN11,19.4482469 +51370,2023-01-04T10:00:00,BMFBOVESPA:KLBN11,19.66090071 +51371,2023-01-05T10:00:00,BMFBOVESPA:KLBN11,19.88322161 +51372,2023-01-06T10:00:00,BMFBOVESPA:KLBN11,19.63190136 +51373,2023-01-09T10:00:00,BMFBOVESPA:KLBN11,19.68023393 +51374,2023-01-10T10:00:00,BMFBOVESPA:KLBN11,19.5835717 +51375,2023-01-11T10:00:00,BMFBOVESPA:KLBN11,19.26458953 +51376,2023-01-12T10:00:00,BMFBOVESPA:KLBN11,19.22592406 +51377,2023-01-13T10:00:00,BMFBOVESPA:KLBN11,19.37091789 +51378,2023-01-16T10:00:00,BMFBOVESPA:KLBN11,19.25492341 +51379,2023-01-17T10:00:00,BMFBOVESPA:KLBN11,19.61257104 +51380,2023-01-18T10:00:00,BMFBOVESPA:KLBN11,19.52557591 +51381,2023-01-19T10:00:00,BMFBOVESPA:KLBN11,19.41924755 +51382,2023-01-20T10:00:00,BMFBOVESPA:KLBN11,18.80061644 +51383,2023-01-23T10:00:00,BMFBOVESPA:KLBN11,18.76195097 +51384,2023-01-24T10:00:00,BMFBOVESPA:KLBN11,18.94560737 +51385,2023-01-25T10:00:00,BMFBOVESPA:KLBN11,18.7716171 +51386,2023-01-26T10:00:00,BMFBOVESPA:KLBN11,18.6362923 +51387,2023-01-27T10:00:00,BMFBOVESPA:KLBN11,18.5009646 +51388,2023-01-30T10:00:00,BMFBOVESPA:KLBN11,19.03260347 +51389,2023-01-31T10:00:00,BMFBOVESPA:KLBN11,18.69428809 +51390,2023-02-01T10:00:00,BMFBOVESPA:KLBN11,19.01327025 +51391,2023-02-02T10:00:00,BMFBOVESPA:KLBN11,18.30764401 +51392,2023-02-03T10:00:00,BMFBOVESPA:KLBN11,18.72328743 +51393,2023-02-06T10:00:00,BMFBOVESPA:KLBN11,18.47196815 +51394,2023-02-07T10:00:00,BMFBOVESPA:KLBN11,18.65562262 +51395,2023-02-08T10:00:00,BMFBOVESPA:KLBN11,18.5879607 +51396,2023-02-09T10:00:00,BMFBOVESPA:KLBN11,18.65562262 +51397,2023-02-10T10:00:00,BMFBOVESPA:KLBN11,18.93594124 +51398,2023-02-13T10:00:00,BMFBOVESPA:KLBN11,18.993938 +51399,2023-02-14T10:00:00,BMFBOVESPA:KLBN11,19.15455716 +51400,2023-02-15T10:00:00,BMFBOVESPA:KLBN11,19.44924167 +51401,2023-02-16T10:00:00,BMFBOVESPA:KLBN11,19.35101514 +51402,2023-02-17T10:00:00,BMFBOVESPA:KLBN11,18.94827829 +51403,2023-02-22T13:00:00,BMFBOVESPA:KLBN11,18.56518617 +51404,2023-02-23T10:00:00,BMFBOVESPA:KLBN11,18.62412228 +51405,2023-02-24T10:00:00,BMFBOVESPA:KLBN11,18.60447855 +51406,2023-02-27T10:00:00,BMFBOVESPA:KLBN11,18.67323752 +51407,2023-02-28T10:00:00,BMFBOVESPA:KLBN11,19.11526478 +51408,2023-03-01T10:00:00,BMFBOVESPA:KLBN11,19.27243234 +51409,2023-03-02T10:00:00,BMFBOVESPA:KLBN11,19.29207607 +51410,2023-03-03T10:00:00,BMFBOVESPA:KLBN11,19.37065887 +51411,2023-03-06T10:00:00,BMFBOVESPA:KLBN11,19.18402669 +51412,2023-03-07T10:00:00,BMFBOVESPA:KLBN11,19.08579721 +51413,2023-03-08T10:00:00,BMFBOVESPA:KLBN11,19.35101514 +51414,2023-03-09T10:00:00,BMFBOVESPA:KLBN11,19.07597436 +51415,2023-03-10T10:00:00,BMFBOVESPA:KLBN11,18.85004979 +51416,2023-03-13T10:00:00,BMFBOVESPA:KLBN11,18.38837389 +51417,2023-03-14T10:00:00,BMFBOVESPA:KLBN11,18.11333606 +51418,2023-03-15T10:00:00,BMFBOVESPA:KLBN11,17.60254688 +51419,2023-03-16T10:00:00,BMFBOVESPA:KLBN11,17.68112968 +51420,2023-03-17T10:00:00,BMFBOVESPA:KLBN11,17.85794098 +51421,2023-03-20T10:00:00,BMFBOVESPA:KLBN11,17.7400658 +51422,2023-03-21T10:00:00,BMFBOVESPA:KLBN11,17.7400658 +51423,2023-03-22T10:00:00,BMFBOVESPA:KLBN11,17.67130683 +51424,2023-03-23T10:00:00,BMFBOVESPA:KLBN11,17.7400658 +51425,2023-03-24T10:00:00,BMFBOVESPA:KLBN11,17.98563705 +51426,2023-03-27T10:00:00,BMFBOVESPA:KLBN11,17.51414124 +51427,2023-03-28T10:00:00,BMFBOVESPA:KLBN11,17.61236973 +51428,2023-03-29T10:00:00,BMFBOVESPA:KLBN11,17.85794098 +51429,2023-03-30T10:00:00,BMFBOVESPA:KLBN11,17.93652378 +51430,2023-03-31T10:00:00,BMFBOVESPA:KLBN11,17.76953533 +51431,2023-04-03T10:00:00,BMFBOVESPA:KLBN11,17.90705523 +51432,2023-04-04T10:00:00,BMFBOVESPA:KLBN11,17.98563705 +51433,2023-04-05T10:00:00,BMFBOVESPA:KLBN11,17.54361077 +51434,2023-04-06T10:00:00,BMFBOVESPA:KLBN11,17.57307735 +51435,2023-04-10T10:00:00,BMFBOVESPA:KLBN11,17.79900486 +51436,2023-04-11T10:00:00,BMFBOVESPA:KLBN11,18.34908347 +51437,2023-04-12T10:00:00,BMFBOVESPA:KLBN11,18.49642622 +51438,2023-04-13T10:00:00,BMFBOVESPA:KLBN11,18.39819772 +51439,2023-04-14T10:00:00,BMFBOVESPA:KLBN11,18.17227217 +51440,2023-04-17T10:00:00,BMFBOVESPA:KLBN11,18.28032451 +51441,2023-04-18T10:00:00,BMFBOVESPA:KLBN11,18.4571358 +51442,2023-04-19T10:00:00,BMFBOVESPA:KLBN11,18.55536234 +51443,2023-04-20T10:00:00,BMFBOVESPA:KLBN11,18.25085497 +51444,2023-04-24T10:00:00,BMFBOVESPA:KLBN11,18.30979109 +51445,2023-04-25T10:00:00,BMFBOVESPA:KLBN11,18.01510658 +51446,2023-04-26T10:00:00,BMFBOVESPA:KLBN11,18.00528373 +51447,2023-04-27T10:00:00,BMFBOVESPA:KLBN11,18.02492943 +51448,2023-04-28T10:00:00,BMFBOVESPA:KLBN11,18.79111073 +51449,2023-05-02T10:00:00,BMFBOVESPA:KLBN11,18.84022596 +51450,2023-05-03T10:00:00,BMFBOVESPA:KLBN11,19.54747115 +51451,2023-05-04T10:00:00,BMFBOVESPA:KLBN11,19.18402669 +51452,2023-05-05T10:00:00,BMFBOVESPA:KLBN11,19.557294 +51453,2023-05-08T10:00:00,BMFBOVESPA:KLBN11,19.940001 +51454,2023-05-09T10:00:00,BMFBOVESPA:KLBN11,20.24 +51455,2023-05-10T10:00:00,BMFBOVESPA:KLBN11,20.040001 +51456,2023-05-11T10:00:00,BMFBOVESPA:KLBN11,19.92 +51457,2023-05-12T10:00:00,BMFBOVESPA:KLBN11,20.049999 +51458,2023-05-15T10:00:00,BMFBOVESPA:KLBN11,20.959999 +51459,2023-05-16T10:00:00,BMFBOVESPA:KLBN11,20.59 +51460,2023-05-17T10:00:00,BMFBOVESPA:KLBN11,20.83 +51461,2023-05-18T10:00:00,BMFBOVESPA:KLBN11,21.549999 +51462,2023-05-19T10:00:00,BMFBOVESPA:KLBN11,21.98 +51463,2023-05-22T10:00:00,BMFBOVESPA:KLBN11,21.889999 +51464,2023-05-23T10:00:00,BMFBOVESPA:KLBN11,21.76 +51465,2023-05-24T10:00:00,BMFBOVESPA:KLBN11,21.299999 +51466,2023-05-25T10:00:00,BMFBOVESPA:KLBN11,21.309999 +51467,2023-05-26T10:00:00,BMFBOVESPA:KLBN11,21.549999 +51468,2023-05-29T10:00:00,BMFBOVESPA:KLBN11,21.280001 +51469,2023-05-30T10:00:00,BMFBOVESPA:KLBN11,21.299999 +51470,2023-05-31T10:00:00,BMFBOVESPA:KLBN11,20.98 +51471,2023-06-01T10:00:00,BMFBOVESPA:KLBN11,20.83 +51472,2023-06-02T10:00:00,BMFBOVESPA:KLBN11,21.23 +51473,2023-06-05T10:00:00,BMFBOVESPA:KLBN11,21.33 +51474,2023-06-06T10:00:00,BMFBOVESPA:KLBN11,21.57 +51475,2023-06-07T10:00:00,BMFBOVESPA:KLBN11,21.41 +51476,2023-06-09T10:00:00,BMFBOVESPA:KLBN11,21.27 +51477,2023-06-12T10:00:00,BMFBOVESPA:KLBN11,21.969999 +51478,2023-06-13T10:00:00,BMFBOVESPA:KLBN11,22.219999 +51479,2023-06-14T10:00:00,BMFBOVESPA:KLBN11,22.540001 +51480,2023-06-15T10:00:00,BMFBOVESPA:KLBN11,22.91 +51481,2023-06-16T10:00:00,BMFBOVESPA:KLBN11,22.879999 +51482,2023-06-19T10:00:00,BMFBOVESPA:KLBN11,22.959999 +51483,2023-06-20T10:00:00,BMFBOVESPA:KLBN11,23.09 +51484,2023-06-21T10:00:00,BMFBOVESPA:KLBN11,22.57 +51485,2023-06-22T10:00:00,BMFBOVESPA:KLBN11,22.35 +51486,2023-06-23T10:00:00,BMFBOVESPA:KLBN11,22.700001 +51487,2023-06-26T10:00:00,BMFBOVESPA:KLBN11,22.370001 +51488,2023-06-27T10:00:00,BMFBOVESPA:KLBN11,22.15 +51489,2023-06-28T10:00:00,BMFBOVESPA:KLBN11,21.709999 +51490,2023-06-29T10:00:00,BMFBOVESPA:KLBN11,21.57 +51491,2023-06-30T10:00:00,BMFBOVESPA:KLBN11,21.77 +51492,2023-07-03T10:00:00,BMFBOVESPA:KLBN11,21.93 +51493,2023-07-04T10:00:00,BMFBOVESPA:KLBN11,22.040001 +51494,2023-07-05T10:00:00,BMFBOVESPA:KLBN11,21.959999 +51495,2023-07-06T10:00:00,BMFBOVESPA:KLBN11,21.620001 +51496,2023-07-07T10:00:00,BMFBOVESPA:KLBN11,21.870001 +51497,2023-07-10T10:00:00,BMFBOVESPA:KLBN11,21.690001 +51498,2023-07-11T10:00:00,BMFBOVESPA:KLBN11,21.52 +51499,2023-07-12T10:00:00,BMFBOVESPA:KLBN11,21.299999 +51500,2023-07-13T10:00:00,BMFBOVESPA:KLBN11,21.549999 +51501,2023-07-14T10:00:00,BMFBOVESPA:KLBN11,21.389999 +51502,2023-07-17T10:00:00,BMFBOVESPA:KLBN11,21.4 +51503,2023-07-18T10:00:00,BMFBOVESPA:KLBN11,21.379999 +51504,2023-07-19T10:00:00,BMFBOVESPA:KLBN11,20.950001 +51505,2023-07-20T10:00:00,BMFBOVESPA:KLBN11,21.01 +51506,2023-07-21T10:00:00,BMFBOVESPA:KLBN11,21.049999 +51507,2023-07-24T10:00:00,BMFBOVESPA:KLBN11,21.700001 +51508,2023-07-25T10:00:00,BMFBOVESPA:KLBN11,21.860001 +51509,2023-07-26T10:00:00,BMFBOVESPA:KLBN11,22.129999 +51510,2023-07-27T10:00:00,BMFBOVESPA:KLBN11,22.540001 +51511,2023-07-28T10:00:00,BMFBOVESPA:KLBN11,22.709999 +51512,2023-07-31T10:00:00,BMFBOVESPA:KLBN11,23.0 +51513,2023-08-01T10:00:00,BMFBOVESPA:KLBN11,22.75 +51514,2023-08-02T10:00:00,BMFBOVESPA:KLBN11,22.690001 +51515,2023-08-03T10:00:00,BMFBOVESPA:KLBN11,23.219999 +51516,2023-08-04T10:00:00,BMFBOVESPA:KLBN11,23.51 +51517,2023-08-07T10:00:00,BMFBOVESPA:KLBN11,23.33 +51518,2023-08-08T10:00:00,BMFBOVESPA:KLBN11,22.950001 +51519,2023-08-09T10:00:00,BMFBOVESPA:KLBN11,22.549999 +51520,2023-08-10T10:00:00,BMFBOVESPA:KLBN11,22.540001 +51521,2023-08-11T10:00:00,BMFBOVESPA:KLBN11,22.66 +51522,2023-08-14T10:00:00,BMFBOVESPA:KLBN11,22.889999 +51523,2023-08-15T10:00:00,BMFBOVESPA:KLBN11,22.6 +51524,2023-08-16T10:00:00,BMFBOVESPA:KLBN11,22.6 +51525,2023-08-17T10:00:00,BMFBOVESPA:KLBN11,22.51 +51526,2023-08-18T10:00:00,BMFBOVESPA:KLBN11,22.48 +51527,2023-08-21T10:00:00,BMFBOVESPA:KLBN11,22.360001 +51528,2023-08-22T10:00:00,BMFBOVESPA:KLBN11,22.5 +51529,2023-08-23T10:00:00,BMFBOVESPA:KLBN11,22.52 +51530,2023-08-24T10:00:00,BMFBOVESPA:KLBN11,22.450001 +51531,2023-08-25T10:00:00,BMFBOVESPA:KLBN11,22.67 +51532,2023-08-28T10:00:00,BMFBOVESPA:KLBN11,22.870001 +51533,2023-08-29T10:00:00,BMFBOVESPA:KLBN11,23.110001 +51534,2023-08-30T10:00:00,BMFBOVESPA:KLBN11,22.969999 +51535,2023-08-31T10:00:00,BMFBOVESPA:KLBN11,22.76 +51536,2023-09-01T10:00:00,BMFBOVESPA:KLBN11,23.08 +51537,2023-09-04T10:00:00,BMFBOVESPA:KLBN11,23.17 +51538,2023-09-05T10:00:00,BMFBOVESPA:KLBN11,22.92 +51539,2023-09-06T10:00:00,BMFBOVESPA:KLBN11,22.43 +51540,2023-09-08T10:00:00,BMFBOVESPA:KLBN11,22.110001 +51541,2023-09-11T10:00:00,BMFBOVESPA:KLBN11,22.43 +51542,2023-09-12T10:00:00,BMFBOVESPA:KLBN11,22.74 +51543,2023-09-13T10:00:00,BMFBOVESPA:KLBN11,22.719999 +51544,2023-09-14T10:00:00,BMFBOVESPA:KLBN11,22.809999 +51545,2023-09-15T10:00:00,BMFBOVESPA:KLBN11,23.110001 +51546,2023-09-18T10:00:00,BMFBOVESPA:KLBN11,23.07 +51547,2023-09-19T10:00:00,BMFBOVESPA:KLBN11,23.25 +51548,2023-09-20T10:00:00,BMFBOVESPA:KLBN11,24.059999 +51549,2023-09-21T10:00:00,BMFBOVESPA:KLBN11,24.18 +51550,2023-09-22T10:00:00,BMFBOVESPA:KLBN11,24.030001 +51551,2023-09-25T10:00:00,BMFBOVESPA:KLBN11,23.950001 +51552,2023-09-26T10:00:00,BMFBOVESPA:KLBN11,23.66 +51553,2023-09-27T10:00:00,BMFBOVESPA:KLBN11,23.799999 +51554,2023-09-28T10:00:00,BMFBOVESPA:KLBN11,23.610001 +51555,2023-09-29T10:00:00,BMFBOVESPA:KLBN11,23.809999 +51556,2023-10-02T10:00:00,BMFBOVESPA:KLBN11,23.860001 +51557,2023-10-03T10:00:00,BMFBOVESPA:KLBN11,24.0 +51558,2023-10-04T10:00:00,BMFBOVESPA:KLBN11,23.879999 +51559,2023-10-05T10:00:00,BMFBOVESPA:KLBN11,23.530001 +51560,2023-10-06T10:00:00,BMFBOVESPA:KLBN11,23.5 +51561,2023-10-09T10:00:00,BMFBOVESPA:KLBN11,23.52 +51562,2023-10-10T10:00:00,BMFBOVESPA:KLBN11,23.33 +51563,2023-10-11T10:00:00,BMFBOVESPA:KLBN11,23.24 +51564,2023-10-13T10:00:00,BMFBOVESPA:KLBN11,23.58 +51565,2023-10-16T10:00:00,BMFBOVESPA:KLBN11,23.57 +51566,2023-10-17T10:00:00,BMFBOVESPA:KLBN11,23.65 +51567,2023-10-18T10:00:00,BMFBOVESPA:KLBN11,23.190001 +51568,2023-10-19T10:00:00,BMFBOVESPA:KLBN11,23.17 +51569,2023-10-20T10:00:00,BMFBOVESPA:KLBN11,22.58 +51570,2023-10-23T10:00:00,BMFBOVESPA:KLBN11,22.43 +51571,2023-10-24T10:00:00,BMFBOVESPA:KLBN11,22.129999 +51572,2023-10-25T10:00:00,BMFBOVESPA:KLBN11,22.15 +51573,2023-10-26T10:00:00,BMFBOVESPA:KLBN11,22.200001 +51574,2023-10-27T10:00:00,BMFBOVESPA:KLBN11,22.0 +51575,2023-10-30T10:00:00,BMFBOVESPA:KLBN11,21.5 +51576,2023-10-31T10:00:00,BMFBOVESPA:KLBN11,21.4 +51577,2023-11-01T10:00:00,BMFBOVESPA:KLBN11,21.65 +51578,2023-11-03T10:00:00,BMFBOVESPA:KLBN11,21.84 +51579,2023-11-06T10:00:00,BMFBOVESPA:KLBN11,22.16 +51580,2023-11-07T10:00:00,BMFBOVESPA:KLBN11,22.41 +51581,2023-11-08T10:00:00,BMFBOVESPA:KLBN11,22.780001 +51582,2023-11-09T10:00:00,BMFBOVESPA:KLBN11,22.610001 +51583,2023-11-10T10:00:00,BMFBOVESPA:KLBN11,22.75 +51584,2023-11-13T10:00:00,BMFBOVESPA:KLBN11,22.51 +51585,2023-11-14T10:00:00,BMFBOVESPA:KLBN11,22.700001 +51586,2023-11-16T10:00:00,BMFBOVESPA:KLBN11,23.1 +51587,2023-11-17T10:00:00,BMFBOVESPA:KLBN11,23.129999 +51588,2023-11-20T10:00:00,BMFBOVESPA:KLBN11,23.0 +51589,2023-11-21T10:00:00,BMFBOVESPA:KLBN11,23.049999 +51590,2023-11-22T10:00:00,BMFBOVESPA:KLBN11,23.41 +51591,2023-11-23T10:00:00,BMFBOVESPA:KLBN11,23.34 +51592,2023-11-24T10:00:00,BMFBOVESPA:KLBN11,22.950001 +51593,2023-11-27T10:00:00,BMFBOVESPA:KLBN11,23.0 +51594,2023-11-28T10:00:00,BMFBOVESPA:KLBN11,23.24 +51595,2023-11-29T10:00:00,BMFBOVESPA:KLBN11,23.43 +51596,2023-11-30T10:00:00,BMFBOVESPA:KLBN11,22.57 +51597,2023-12-01T10:00:00,BMFBOVESPA:KLBN11,21.16 +51598,2023-12-04T10:00:00,BMFBOVESPA:KLBN11,20.9 +51599,2023-12-05T10:00:00,BMFBOVESPA:KLBN11,21.129999 +51600,2023-12-06T10:00:00,BMFBOVESPA:KLBN11,21.049999 +51601,2023-12-07T10:00:00,BMFBOVESPA:KLBN11,20.639999 +51602,2023-12-08T10:00:00,BMFBOVESPA:KLBN11,20.74 +51603,2023-12-11T10:00:00,BMFBOVESPA:KLBN11,20.940001 +51604,2023-12-12T10:00:00,BMFBOVESPA:KLBN11,20.85 +51605,2023-12-13T10:00:00,BMFBOVESPA:KLBN11,21.52 +51606,2023-12-14T10:00:00,BMFBOVESPA:KLBN11,21.85 +51607,2023-12-15T10:00:00,BMFBOVESPA:KLBN11,21.559999 +51608,2023-12-18T10:00:00,BMFBOVESPA:KLBN11,21.059999 +51609,2023-12-19T10:00:00,BMFBOVESPA:KLBN11,21.280001 +51610,2023-12-20T10:00:00,BMFBOVESPA:KLBN11,21.27 +51611,2023-12-21T10:00:00,BMFBOVESPA:KLBN11,21.75 +51612,2023-12-22T10:00:00,BMFBOVESPA:KLBN11,21.9 +51613,2023-12-26T10:00:00,BMFBOVESPA:KLBN11,21.870001 +51614,2023-12-27T10:00:00,BMFBOVESPA:KLBN11,21.959999 +51615,2023-12-28T10:00:00,BMFBOVESPA:KLBN11,22.219999 +51616,2024-01-02T10:00:00,BMFBOVESPA:KLBN11,21.73 +51617,2024-01-03T10:00:00,BMFBOVESPA:KLBN11,22.040001 +51618,2024-01-04T10:00:00,BMFBOVESPA:KLBN11,21.870001 +51619,2024-01-05T10:00:00,BMFBOVESPA:KLBN11,22.129999 +51620,2024-01-08T10:00:00,BMFBOVESPA:KLBN11,22.4 +51621,2024-01-09T10:00:00,BMFBOVESPA:KLBN11,22.07 +51622,2024-01-10T10:00:00,BMFBOVESPA:KLBN11,22.25 +51623,2024-01-11T10:00:00,BMFBOVESPA:KLBN11,22.17 +51624,2024-01-12T10:00:00,BMFBOVESPA:KLBN11,22.469999 +51625,2024-01-15T10:00:00,BMFBOVESPA:KLBN11,22.66 +51626,2024-01-16T10:00:00,BMFBOVESPA:KLBN11,22.030001 +51627,2024-01-17T10:00:00,BMFBOVESPA:KLBN11,22.120001 +51628,2024-01-18T10:00:00,BMFBOVESPA:KLBN11,21.5 +51629,2024-01-19T10:00:00,BMFBOVESPA:KLBN11,21.75 +51630,2024-01-22T10:00:00,BMFBOVESPA:KLBN11,21.49 +51631,2024-01-23T10:00:00,BMFBOVESPA:KLBN11,21.790001 +51632,2024-01-24T10:00:00,BMFBOVESPA:KLBN11,21.76 +51633,2024-01-25T10:00:00,BMFBOVESPA:KLBN11,21.780001 +51634,2024-01-26T10:00:00,BMFBOVESPA:KLBN11,21.93 +51635,2004-06-24T10:00:00,BMFBOVESPA:GOLL4,22.50486925 +51636,2004-06-25T10:00:00,BMFBOVESPA:GOLL4,22.50486925 +51637,2004-06-28T10:00:00,BMFBOVESPA:GOLL4,21.43617739 +51638,2004-06-29T10:00:00,BMFBOVESPA:GOLL4,21.30259091 +51639,2004-06-30T10:00:00,BMFBOVESPA:GOLL4,21.30259091 +51640,2004-07-01T10:00:00,BMFBOVESPA:GOLL4,20.93745453 +51641,2004-07-02T10:00:00,BMFBOVESPA:GOLL4,20.09140592 +51642,2004-07-05T10:00:00,BMFBOVESPA:GOLL4,20.82167869 +51643,2004-07-06T10:00:00,BMFBOVESPA:GOLL4,20.74152858 +51644,2004-07-07T10:00:00,BMFBOVESPA:GOLL4,21.62319936 +51645,2004-07-08T10:00:00,BMFBOVESPA:GOLL4,21.25806298 +51646,2004-07-12T10:00:00,BMFBOVESPA:GOLL4,20.98198247 +51647,2004-07-13T10:00:00,BMFBOVESPA:GOLL4,20.85730264 +51648,2004-07-14T10:00:00,BMFBOVESPA:GOLL4,20.56341238 +51649,2004-07-15T10:00:00,BMFBOVESPA:GOLL4,20.50107202 +51650,2004-07-16T10:00:00,BMFBOVESPA:GOLL4,20.53669419 +51651,2004-07-19T10:00:00,BMFBOVESPA:GOLL4,20.34076825 +51652,2004-07-20T10:00:00,BMFBOVESPA:GOLL4,20.5812248 +51653,2004-07-21T10:00:00,BMFBOVESPA:GOLL4,20.31405006 +51654,2004-07-22T10:00:00,BMFBOVESPA:GOLL4,20.34076825 +51655,2004-07-23T10:00:00,BMFBOVESPA:GOLL4,20.50997868 +51656,2004-07-26T10:00:00,BMFBOVESPA:GOLL4,20.34076825 +51657,2004-07-27T10:00:00,BMFBOVESPA:GOLL4,20.74152858 +51658,2004-07-28T10:00:00,BMFBOVESPA:GOLL4,20.69699886 +51659,2004-07-29T10:00:00,BMFBOVESPA:GOLL4,20.59013057 +51660,2004-07-30T10:00:00,BMFBOVESPA:GOLL4,20.6880931 +51661,2004-08-02T10:00:00,BMFBOVESPA:GOLL4,20.66137669 +51662,2004-08-03T10:00:00,BMFBOVESPA:GOLL4,20.5812248 +51663,2004-08-04T10:00:00,BMFBOVESPA:GOLL4,20.99088912 +51664,2004-08-05T10:00:00,BMFBOVESPA:GOLL4,21.30259091 +51665,2004-08-06T10:00:00,BMFBOVESPA:GOLL4,21.30259091 +51666,2004-08-09T10:00:00,BMFBOVESPA:GOLL4,21.3827428 +51667,2004-08-10T10:00:00,BMFBOVESPA:GOLL4,21.57866964 +51668,2004-08-11T10:00:00,BMFBOVESPA:GOLL4,21.74787918 +51669,2004-08-12T10:00:00,BMFBOVESPA:GOLL4,21.62319936 +51670,2004-08-13T10:00:00,BMFBOVESPA:GOLL4,21.74787918 +51671,2004-08-16T10:00:00,BMFBOVESPA:GOLL4,21.62319936 +51672,2004-08-17T10:00:00,BMFBOVESPA:GOLL4,21.49851686 +51673,2004-08-18T10:00:00,BMFBOVESPA:GOLL4,20.99088912 +51674,2004-08-19T10:00:00,BMFBOVESPA:GOLL4,20.85730264 +51675,2004-08-20T10:00:00,BMFBOVESPA:GOLL4,20.90183058 +51676,2004-08-23T10:00:00,BMFBOVESPA:GOLL4,20.82167869 +51677,2004-08-24T10:00:00,BMFBOVESPA:GOLL4,20.73262282 +51678,2004-08-25T10:00:00,BMFBOVESPA:GOLL4,20.66137669 +51679,2004-08-26T10:00:00,BMFBOVESPA:GOLL4,20.84839688 +51680,2004-08-27T10:00:00,BMFBOVESPA:GOLL4,20.90183058 +51681,2004-08-30T10:00:00,BMFBOVESPA:GOLL4,20.6346585 +51682,2004-08-31T10:00:00,BMFBOVESPA:GOLL4,20.90183058 +51683,2004-09-01T10:00:00,BMFBOVESPA:GOLL4,21.14228713 +51684,2004-09-02T10:00:00,BMFBOVESPA:GOLL4,20.91073723 +51685,2004-09-03T10:00:00,BMFBOVESPA:GOLL4,20.90183058 +51686,2004-09-06T10:00:00,BMFBOVESPA:GOLL4,20.82167869 +51687,2004-09-08T10:00:00,BMFBOVESPA:GOLL4,21.54304747 +51688,2004-09-09T10:00:00,BMFBOVESPA:GOLL4,21.86365324 +51689,2004-09-10T10:00:00,BMFBOVESPA:GOLL4,22.18426169 +51690,2004-09-13T10:00:00,BMFBOVESPA:GOLL4,23.3152939 +51691,2004-09-14T10:00:00,BMFBOVESPA:GOLL4,24.31273874 +51692,2004-09-15T10:00:00,BMFBOVESPA:GOLL4,24.19696468 +51693,2004-09-16T10:00:00,BMFBOVESPA:GOLL4,24.39289063 +51694,2004-09-17T10:00:00,BMFBOVESPA:GOLL4,24.07228485 +51695,2004-09-20T10:00:00,BMFBOVESPA:GOLL4,24.08119062 +51696,2004-09-21T10:00:00,BMFBOVESPA:GOLL4,24.19696468 +51697,2004-09-22T10:00:00,BMFBOVESPA:GOLL4,24.0366609 +51698,2004-09-23T10:00:00,BMFBOVESPA:GOLL4,24.11681279 +51699,2004-09-24T10:00:00,BMFBOVESPA:GOLL4,24.0366609 +51700,2004-09-27T10:00:00,BMFBOVESPA:GOLL4,23.39544579 +51701,2004-09-28T10:00:00,BMFBOVESPA:GOLL4,23.55575046 +51702,2004-09-29T10:00:00,BMFBOVESPA:GOLL4,23.47559857 +51703,2004-09-30T10:00:00,BMFBOVESPA:GOLL4,23.06593247 +51704,2004-10-01T10:00:00,BMFBOVESPA:GOLL4,23.39544579 +51705,2004-10-04T10:00:00,BMFBOVESPA:GOLL4,22.95015752 +51706,2004-10-05T10:00:00,BMFBOVESPA:GOLL4,22.14863952 +51707,2004-10-06T10:00:00,BMFBOVESPA:GOLL4,22.28222511 +51708,2004-10-07T10:00:00,BMFBOVESPA:GOLL4,22.27331934 +51709,2004-10-08T10:00:00,BMFBOVESPA:GOLL4,22.1041098 +51710,2004-10-11T10:00:00,BMFBOVESPA:GOLL4,22.50486925 +51711,2004-10-13T10:00:00,BMFBOVESPA:GOLL4,22.20207322 +51712,2004-10-14T10:00:00,BMFBOVESPA:GOLL4,22.27331934 +51713,2004-10-15T10:00:00,BMFBOVESPA:GOLL4,22.49596348 +51714,2004-10-18T10:00:00,BMFBOVESPA:GOLL4,22.20207322 +51715,2004-10-19T10:00:00,BMFBOVESPA:GOLL4,22.34456547 +51716,2004-10-20T10:00:00,BMFBOVESPA:GOLL4,22.26441358 +51717,2004-10-21T10:00:00,BMFBOVESPA:GOLL4,22.18426169 +51718,2004-10-22T10:00:00,BMFBOVESPA:GOLL4,22.26441358 +51719,2004-10-25T10:00:00,BMFBOVESPA:GOLL4,22.42471736 +51720,2004-10-26T10:00:00,BMFBOVESPA:GOLL4,22.62954996 +51721,2004-10-27T10:00:00,BMFBOVESPA:GOLL4,22.7987595 +51722,2004-10-28T10:00:00,BMFBOVESPA:GOLL4,23.79620434 +51723,2004-10-29T10:00:00,BMFBOVESPA:GOLL4,23.75167641 +51724,2004-11-01T10:00:00,BMFBOVESPA:GOLL4,23.63590235 +51725,2004-11-03T09:00:00,BMFBOVESPA:GOLL4,23.68043028 +51726,2004-11-04T09:00:00,BMFBOVESPA:GOLL4,23.75167641 +51727,2004-11-05T09:00:00,BMFBOVESPA:GOLL4,23.98322631 +51728,2004-11-08T09:00:00,BMFBOVESPA:GOLL4,23.805111 +51729,2004-11-09T09:00:00,BMFBOVESPA:GOLL4,24.606629 +51730,2004-11-10T09:00:00,BMFBOVESPA:GOLL4,24.91833168 +51731,2004-11-11T09:00:00,BMFBOVESPA:GOLL4,24.91833168 +51732,2004-11-12T09:00:00,BMFBOVESPA:GOLL4,25.65750932 +51733,2004-11-16T09:00:00,BMFBOVESPA:GOLL4,25.15878734 +51734,2004-11-17T09:00:00,BMFBOVESPA:GOLL4,24.90942502 +51735,2004-11-18T09:00:00,BMFBOVESPA:GOLL4,24.79365096 +51736,2004-11-19T09:00:00,BMFBOVESPA:GOLL4,24.91833168 +51737,2004-11-22T09:00:00,BMFBOVESPA:GOLL4,26.12061001 +51738,2004-11-23T09:00:00,BMFBOVESPA:GOLL4,26.45012422 +51739,2004-11-24T09:00:00,BMFBOVESPA:GOLL4,26.93103467 +51740,2004-11-25T09:00:00,BMFBOVESPA:GOLL4,26.5391801 +51741,2004-11-26T09:00:00,BMFBOVESPA:GOLL4,26.33434838 +51742,2004-11-29T09:00:00,BMFBOVESPA:GOLL4,26.28981955 +51743,2004-11-30T09:00:00,BMFBOVESPA:GOLL4,25.57735743 +51744,2004-12-01T09:00:00,BMFBOVESPA:GOLL4,26.93103467 +51745,2004-12-02T09:00:00,BMFBOVESPA:GOLL4,28.29361678 +51746,2004-12-03T09:00:00,BMFBOVESPA:GOLL4,29.69182195 +51747,2004-12-06T09:00:00,BMFBOVESPA:GOLL4,29.10404143 +51748,2004-12-07T09:00:00,BMFBOVESPA:GOLL4,29.41574233 +51749,2004-12-08T09:00:00,BMFBOVESPA:GOLL4,29.34449799 +51750,2004-12-09T09:00:00,BMFBOVESPA:GOLL4,28.61422522 +51751,2004-12-10T09:00:00,BMFBOVESPA:GOLL4,30.1460142 +51752,2004-12-13T09:00:00,BMFBOVESPA:GOLL4,31.50859899 +51753,2004-12-14T09:00:00,BMFBOVESPA:GOLL4,32.14981143 +51754,2004-12-15T09:00:00,BMFBOVESPA:GOLL4,31.5620318 +51755,2004-12-16T09:00:00,BMFBOVESPA:GOLL4,31.58875088 +51756,2004-12-17T09:00:00,BMFBOVESPA:GOLL4,31.34829521 +51757,2004-12-20T09:00:00,BMFBOVESPA:GOLL4,31.58875088 +51758,2004-12-21T09:00:00,BMFBOVESPA:GOLL4,32.57729173 +51759,2004-12-22T09:00:00,BMFBOVESPA:GOLL4,33.36990396 +51760,2004-12-23T09:00:00,BMFBOVESPA:GOLL4,35.61415774 +51761,2004-12-27T09:00:00,BMFBOVESPA:GOLL4,34.9640333 +51762,2004-12-28T09:00:00,BMFBOVESPA:GOLL4,34.32282086 +51763,2004-12-29T09:00:00,BMFBOVESPA:GOLL4,33.76175675 +51764,2004-12-30T09:00:00,BMFBOVESPA:GOLL4,33.95768448 +51765,2005-01-03T09:00:00,BMFBOVESPA:GOLL4,34.16251709 +51766,2005-01-04T09:00:00,BMFBOVESPA:GOLL4,32.14981143 +51767,2005-01-05T09:00:00,BMFBOVESPA:GOLL4,32.16762385 +51768,2005-01-06T09:00:00,BMFBOVESPA:GOLL4,31.58875088 +51769,2005-01-07T09:00:00,BMFBOVESPA:GOLL4,31.74905554 +51770,2005-01-10T09:00:00,BMFBOVESPA:GOLL4,30.66255038 +51771,2005-01-11T09:00:00,BMFBOVESPA:GOLL4,30.77832622 +51772,2005-01-12T09:00:00,BMFBOVESPA:GOLL4,29.99461797 +51773,2005-01-13T09:00:00,BMFBOVESPA:GOLL4,32.14981143 +51774,2005-01-14T09:00:00,BMFBOVESPA:GOLL4,31.40172713 +51775,2005-01-17T09:00:00,BMFBOVESPA:GOLL4,31.90935932 +51776,2005-01-18T09:00:00,BMFBOVESPA:GOLL4,31.58875088 +51777,2005-01-19T09:00:00,BMFBOVESPA:GOLL4,30.80504263 +51778,2005-01-20T09:00:00,BMFBOVESPA:GOLL4,29.34449799 +51779,2005-01-21T09:00:00,BMFBOVESPA:GOLL4,29.13966538 +51780,2005-01-24T09:00:00,BMFBOVESPA:GOLL4,29.33559044 +51781,2005-01-26T09:00:00,BMFBOVESPA:GOLL4,28.93483367 +51782,2005-01-27T09:00:00,BMFBOVESPA:GOLL4,30.70707921 +51783,2005-01-28T09:00:00,BMFBOVESPA:GOLL4,30.23507453 +51784,2005-01-31T09:00:00,BMFBOVESPA:GOLL4,30.56458696 +51785,2005-02-01T09:00:00,BMFBOVESPA:GOLL4,32.14981143 +51786,2005-02-02T09:00:00,BMFBOVESPA:GOLL4,33.28975207 +51787,2005-02-03T09:00:00,BMFBOVESPA:GOLL4,32.79102832 +51788,2005-02-04T09:00:00,BMFBOVESPA:GOLL4,32.25668328 +51789,2005-02-09T09:00:00,BMFBOVESPA:GOLL4,33.20960018 +51790,2005-02-10T09:00:00,BMFBOVESPA:GOLL4,32.56838418 +51791,2005-02-11T09:00:00,BMFBOVESPA:GOLL4,32.18543538 +51792,2005-02-14T09:00:00,BMFBOVESPA:GOLL4,32.3101161 +51793,2005-02-15T09:00:00,BMFBOVESPA:GOLL4,34.24266897 +51794,2005-02-16T09:00:00,BMFBOVESPA:GOLL4,34.32282086 +51795,2005-02-17T09:00:00,BMFBOVESPA:GOLL4,33.04929641 +51796,2005-02-18T09:00:00,BMFBOVESPA:GOLL4,31.65109123 +51797,2005-02-21T10:00:00,BMFBOVESPA:GOLL4,31.55312692 +51798,2005-02-22T10:00:00,BMFBOVESPA:GOLL4,30.30631887 +51799,2005-02-23T10:00:00,BMFBOVESPA:GOLL4,29.5493297 +51800,2005-02-24T10:00:00,BMFBOVESPA:GOLL4,30.97425128 +51801,2005-02-25T10:00:00,BMFBOVESPA:GOLL4,29.95009004 +51802,2005-02-28T10:00:00,BMFBOVESPA:GOLL4,30.19054659 +51803,2005-03-01T10:00:00,BMFBOVESPA:GOLL4,30.74270227 +51804,2005-03-02T10:00:00,BMFBOVESPA:GOLL4,31.90935932 +51805,2005-03-03T10:00:00,BMFBOVESPA:GOLL4,33.20069264 +51806,2005-03-04T10:00:00,BMFBOVESPA:GOLL4,33.09382434 +51807,2005-03-07T10:00:00,BMFBOVESPA:GOLL4,32.55947931 +51808,2005-03-08T10:00:00,BMFBOVESPA:GOLL4,31.79358348 +51809,2005-03-09T10:00:00,BMFBOVESPA:GOLL4,32.14981143 +51810,2005-03-10T10:00:00,BMFBOVESPA:GOLL4,32.43479592 +51811,2005-03-11T10:00:00,BMFBOVESPA:GOLL4,31.98950765 +51812,2005-03-14T10:00:00,BMFBOVESPA:GOLL4,32.96023608 +51813,2005-03-15T10:00:00,BMFBOVESPA:GOLL4,32.96914363 +51814,2005-03-16T10:00:00,BMFBOVESPA:GOLL4,31.34829521 +51815,2005-03-17T10:00:00,BMFBOVESPA:GOLL4,30.74270227 +51816,2005-03-18T10:00:00,BMFBOVESPA:GOLL4,31.34829521 +51817,2005-03-21T10:00:00,BMFBOVESPA:GOLL4,30.16382663 +51818,2005-03-22T10:00:00,BMFBOVESPA:GOLL4,30.1460142 +51819,2005-03-23T10:00:00,BMFBOVESPA:GOLL4,28.37376956 +51820,2005-03-24T10:00:00,BMFBOVESPA:GOLL4,29.09513388 +51821,2005-03-28T10:00:00,BMFBOVESPA:GOLL4,28.133313 +51822,2005-03-29T10:00:00,BMFBOVESPA:GOLL4,27.49209878 +51823,2005-03-30T10:00:00,BMFBOVESPA:GOLL4,28.774529 +51824,2005-03-31T10:00:00,BMFBOVESPA:GOLL4,27.52772095 +51825,2005-04-01T10:00:00,BMFBOVESPA:GOLL4,27.01118655 +51826,2005-04-04T10:00:00,BMFBOVESPA:GOLL4,26.28091379 +51827,2005-04-05T10:00:00,BMFBOVESPA:GOLL4,25.92468406 +51828,2005-04-06T10:00:00,BMFBOVESPA:GOLL4,25.71984968 +51829,2005-04-07T10:00:00,BMFBOVESPA:GOLL4,26.36997233 +51830,2005-04-08T10:00:00,BMFBOVESPA:GOLL4,28.20455912 +51831,2005-04-11T10:00:00,BMFBOVESPA:GOLL4,27.331795 +51832,2005-04-12T10:00:00,BMFBOVESPA:GOLL4,29.11371783 +51833,2005-04-13T10:00:00,BMFBOVESPA:GOLL4,30.17567203 +51834,2005-04-14T10:00:00,BMFBOVESPA:GOLL4,29.35670804 +51835,2005-04-15T10:00:00,BMFBOVESPA:GOLL4,29.51870092 +51836,2005-04-18T10:00:00,BMFBOVESPA:GOLL4,29.85168538 +51837,2005-04-19T10:00:00,BMFBOVESPA:GOLL4,29.27571161 +51838,2005-04-20T10:00:00,BMFBOVESPA:GOLL4,29.0597229 +51839,2005-04-22T10:00:00,BMFBOVESPA:GOLL4,28.6187405 +51840,2005-04-25T10:00:00,BMFBOVESPA:GOLL4,28.28575604 +51841,2005-04-26T10:00:00,BMFBOVESPA:GOLL4,27.88077385 +51842,2005-04-27T10:00:00,BMFBOVESPA:GOLL4,28.28575604 +51843,2005-04-28T10:00:00,BMFBOVESPA:GOLL4,30.23866836 +51844,2005-04-29T10:00:00,BMFBOVESPA:GOLL4,29.03272139 +51845,2005-05-02T10:00:00,BMFBOVESPA:GOLL4,29.85168538 +51846,2005-05-03T10:00:00,BMFBOVESPA:GOLL4,30.58965652 +51847,2005-05-04T10:00:00,BMFBOVESPA:GOLL4,30.95864029 +51848,2005-05-05T10:00:00,BMFBOVESPA:GOLL4,30.29266778 +51849,2005-05-06T10:00:00,BMFBOVESPA:GOLL4,31.76860197 +51850,2005-05-09T10:00:00,BMFBOVESPA:GOLL4,31.89459643 +51851,2005-05-10T10:00:00,BMFBOVESPA:GOLL4,31.72360485 +51852,2005-05-11T10:00:00,BMFBOVESPA:GOLL4,32.21858218 +51853,2005-05-12T10:00:00,BMFBOVESPA:GOLL4,32.14658715 +51854,2005-05-13T10:00:00,BMFBOVESPA:GOLL4,31.98459427 +51855,2005-05-16T10:00:00,BMFBOVESPA:GOLL4,32.06559071 +51856,2005-05-17T10:00:00,BMFBOVESPA:GOLL4,31.85860071 +51857,2005-05-18T10:00:00,BMFBOVESPA:GOLL4,31.57061338 +51858,2005-05-19T10:00:00,BMFBOVESPA:GOLL4,31.24662673 +51859,2005-05-20T10:00:00,BMFBOVESPA:GOLL4,30.3286671 +51860,2005-05-23T10:00:00,BMFBOVESPA:GOLL4,29.87868689 +51861,2005-05-24T10:00:00,BMFBOVESPA:GOLL4,30.31966569 +51862,2005-05-25T10:00:00,BMFBOVESPA:GOLL4,29.56369804 +51863,2005-05-27T10:00:00,BMFBOVESPA:GOLL4,30.7516458 +51864,2005-05-30T10:00:00,BMFBOVESPA:GOLL4,31.98459427 +51865,2005-05-31T10:00:00,BMFBOVESPA:GOLL4,32.71355951 +51866,2005-06-01T10:00:00,BMFBOVESPA:GOLL4,32.22758359 +51867,2005-06-02T10:00:00,BMFBOVESPA:GOLL4,30.64365145 +51868,2005-06-03T10:00:00,BMFBOVESPA:GOLL4,30.25666846 +51869,2005-06-06T10:00:00,BMFBOVESPA:GOLL4,30.58965652 +51870,2005-06-07T10:00:00,BMFBOVESPA:GOLL4,29.50970311 +51871,2005-06-08T10:00:00,BMFBOVESPA:GOLL4,29.31171092 +51872,2005-06-09T10:00:00,BMFBOVESPA:GOLL4,29.27571161 +51873,2005-06-10T10:00:00,BMFBOVESPA:GOLL4,29.56369804 +51874,2005-06-13T10:00:00,BMFBOVESPA:GOLL4,29.0597229 +51875,2005-06-14T10:00:00,BMFBOVESPA:GOLL4,29.51870092 +51876,2005-06-15T10:00:00,BMFBOVESPA:GOLL4,29.34771024 +51877,2005-06-16T10:00:00,BMFBOVESPA:GOLL4,30.58965652 +51878,2005-06-17T10:00:00,BMFBOVESPA:GOLL4,29.92368401 +51879,2005-06-20T10:00:00,BMFBOVESPA:GOLL4,29.9146862 +51880,2005-06-21T10:00:00,BMFBOVESPA:GOLL4,29.19471517 +51881,2005-06-22T10:00:00,BMFBOVESPA:GOLL4,29.85168538 +51882,2005-06-23T10:00:00,BMFBOVESPA:GOLL4,29.43770448 +51883,2005-06-24T10:00:00,BMFBOVESPA:GOLL4,28.90672783 +51884,2005-06-27T10:00:00,BMFBOVESPA:GOLL4,28.28575604 +51885,2005-06-28T10:00:00,BMFBOVESPA:GOLL4,29.2667129 +51886,2005-06-29T10:00:00,BMFBOVESPA:GOLL4,28.71773704 +51887,2005-06-30T10:00:00,BMFBOVESPA:GOLL4,28.53774406 +51888,2005-07-01T10:00:00,BMFBOVESPA:GOLL4,28.78073427 +51889,2005-07-04T10:00:00,BMFBOVESPA:GOLL4,28.53774406 +51890,2005-07-05T10:00:00,BMFBOVESPA:GOLL4,28.12376317 +51891,2005-07-06T10:00:00,BMFBOVESPA:GOLL4,28.77173377 +51892,2005-07-07T10:00:00,BMFBOVESPA:GOLL4,27.46679206 +51893,2005-07-08T10:00:00,BMFBOVESPA:GOLL4,27.88077385 +51894,2005-07-11T10:00:00,BMFBOVESPA:GOLL4,27.63778364 +51895,2005-07-12T10:00:00,BMFBOVESPA:GOLL4,27.91677227 +51896,2005-07-13T10:00:00,BMFBOVESPA:GOLL4,28.90672783 +51897,2005-07-14T10:00:00,BMFBOVESPA:GOLL4,29.11371783 +51898,2005-07-15T10:00:00,BMFBOVESPA:GOLL4,27.88077385 +51899,2005-07-18T10:00:00,BMFBOVESPA:GOLL4,28.28575604 +51900,2005-07-19T10:00:00,BMFBOVESPA:GOLL4,28.65473981 +51901,2005-07-20T10:00:00,BMFBOVESPA:GOLL4,29.11371783 +51902,2005-07-21T10:00:00,BMFBOVESPA:GOLL4,29.22171578 +51903,2005-07-22T10:00:00,BMFBOVESPA:GOLL4,28.78073427 +51904,2005-07-25T10:00:00,BMFBOVESPA:GOLL4,29.11371783 +51905,2005-07-26T10:00:00,BMFBOVESPA:GOLL4,28.38475259 +51906,2005-07-27T10:00:00,BMFBOVESPA:GOLL4,29.14071934 +51907,2005-07-28T10:00:00,BMFBOVESPA:GOLL4,29.59969736 +51908,2005-07-29T10:00:00,BMFBOVESPA:GOLL4,28.65473981 +51909,2005-08-01T10:00:00,BMFBOVESPA:GOLL4,29.76169113 +51910,2005-08-02T10:00:00,BMFBOVESPA:GOLL4,31.03963673 +51911,2005-08-03T10:00:00,BMFBOVESPA:GOLL4,31.98459427 +51912,2005-08-04T10:00:00,BMFBOVESPA:GOLL4,31.73260266 +51913,2005-08-05T10:00:00,BMFBOVESPA:GOLL4,32.80355826 +51914,2005-08-08T10:00:00,BMFBOVESPA:GOLL4,32.4705738 +51915,2005-08-09T10:00:00,BMFBOVESPA:GOLL4,32.22758359 +51916,2005-08-10T10:00:00,BMFBOVESPA:GOLL4,31.98459427 +51917,2005-08-11T10:00:00,BMFBOVESPA:GOLL4,33.26253627 +51918,2005-08-12T10:00:00,BMFBOVESPA:GOLL4,33.55952501 +51919,2005-08-15T10:00:00,BMFBOVESPA:GOLL4,32.97454894 +51920,2005-08-16T10:00:00,BMFBOVESPA:GOLL4,33.68551857 +51921,2005-08-17T10:00:00,BMFBOVESPA:GOLL4,34.37848899 +51922,2005-08-18T10:00:00,BMFBOVESPA:GOLL4,34.02750443 +51923,2005-08-19T10:00:00,BMFBOVESPA:GOLL4,34.44148532 +51924,2005-08-22T10:00:00,BMFBOVESPA:GOLL4,34.03650313 +51925,2005-08-23T10:00:00,BMFBOVESPA:GOLL4,32.80355826 +51926,2005-08-24T10:00:00,BMFBOVESPA:GOLL4,32.6775638 +51927,2005-08-25T10:00:00,BMFBOVESPA:GOLL4,32.72256182 +51928,2005-08-26T10:00:00,BMFBOVESPA:GOLL4,32.65056319 +51929,2005-08-29T10:00:00,BMFBOVESPA:GOLL4,32.2635793 +51930,2005-08-30T10:00:00,BMFBOVESPA:GOLL4,32.14658715 +51931,2005-08-31T10:00:00,BMFBOVESPA:GOLL4,32.75856114 +51932,2005-09-01T10:00:00,BMFBOVESPA:GOLL4,31.24662673 +51933,2005-09-02T10:00:00,BMFBOVESPA:GOLL4,31.29162385 +51934,2005-09-05T10:00:00,BMFBOVESPA:GOLL4,32.07458852 +51935,2005-09-06T10:00:00,BMFBOVESPA:GOLL4,30.58965652 +51936,2005-09-08T10:00:00,BMFBOVESPA:GOLL4,29.32071233 +51937,2005-09-09T10:00:00,BMFBOVESPA:GOLL4,29.49170301 +51938,2005-09-12T10:00:00,BMFBOVESPA:GOLL4,29.58169815 +51939,2005-09-13T10:00:00,BMFBOVESPA:GOLL4,29.23071448 +51940,2005-09-14T10:00:00,BMFBOVESPA:GOLL4,29.59969736 +51941,2005-09-15T10:00:00,BMFBOVESPA:GOLL4,29.93268181 +51942,2005-09-16T10:00:00,BMFBOVESPA:GOLL4,31.48961694 +51943,2005-09-19T10:00:00,BMFBOVESPA:GOLL4,30.58965652 +51944,2005-09-20T10:00:00,BMFBOVESPA:GOLL4,30.74264799 +51945,2005-09-21T10:00:00,BMFBOVESPA:GOLL4,30.16667332 +51946,2005-09-22T10:00:00,BMFBOVESPA:GOLL4,28.69973694 +51947,2005-09-23T10:00:00,BMFBOVESPA:GOLL4,29.93268181 +51948,2005-09-26T10:00:00,BMFBOVESPA:GOLL4,29.70769171 +51949,2005-09-27T10:00:00,BMFBOVESPA:GOLL4,29.31171092 +51950,2005-09-28T10:00:00,BMFBOVESPA:GOLL4,29.93268181 +51951,2005-09-29T10:00:00,BMFBOVESPA:GOLL4,29.40170516 +51952,2005-09-30T10:00:00,BMFBOVESPA:GOLL4,29.68069469 +51953,2005-10-03T10:00:00,BMFBOVESPA:GOLL4,29.38370956 +51954,2005-10-04T10:00:00,BMFBOVESPA:GOLL4,29.02372359 +51955,2005-10-05T10:00:00,BMFBOVESPA:GOLL4,28.75373636 +51956,2005-10-06T10:00:00,BMFBOVESPA:GOLL4,28.74473676 +51957,2005-10-07T10:00:00,BMFBOVESPA:GOLL4,29.12272013 +51958,2005-10-10T10:00:00,BMFBOVESPA:GOLL4,28.86173071 +51959,2005-10-11T10:00:00,BMFBOVESPA:GOLL4,29.94168322 +51960,2005-10-13T10:00:00,BMFBOVESPA:GOLL4,29.93268181 +51961,2005-10-14T10:00:00,BMFBOVESPA:GOLL4,31.81359909 +51962,2005-10-17T09:00:00,BMFBOVESPA:GOLL4,31.57061338 +51963,2005-10-18T09:00:00,BMFBOVESPA:GOLL4,31.77760338 +51964,2005-10-19T09:00:00,BMFBOVESPA:GOLL4,30.91363867 +51965,2005-10-20T09:00:00,BMFBOVESPA:GOLL4,31.14763108 +51966,2005-10-21T09:00:00,BMFBOVESPA:GOLL4,31.78660208 +51967,2005-10-24T09:00:00,BMFBOVESPA:GOLL4,32.80355826 +51968,2005-10-25T09:00:00,BMFBOVESPA:GOLL4,31.65160622 +51969,2005-10-26T09:00:00,BMFBOVESPA:GOLL4,32.22758359 +51970,2005-10-27T09:00:00,BMFBOVESPA:GOLL4,30.99463601 +51971,2005-10-28T09:00:00,BMFBOVESPA:GOLL4,31.98459427 +51972,2005-10-31T09:00:00,BMFBOVESPA:GOLL4,32.15558585 +51973,2005-11-01T09:00:00,BMFBOVESPA:GOLL4,34.44148532 +51974,2005-11-03T09:00:00,BMFBOVESPA:GOLL4,35.62043528 +51975,2005-11-04T09:00:00,BMFBOVESPA:GOLL4,35.49443812 +51976,2005-11-07T09:00:00,BMFBOVESPA:GOLL4,35.38644377 +51977,2005-11-08T09:00:00,BMFBOVESPA:GOLL4,36.16040973 +51978,2005-11-09T09:00:00,BMFBOVESPA:GOLL4,36.89837727 +51979,2005-11-10T09:00:00,BMFBOVESPA:GOLL4,37.71734126 +51980,2005-11-11T09:00:00,BMFBOVESPA:GOLL4,38.21231859 +51981,2005-11-14T09:00:00,BMFBOVESPA:GOLL4,37.72633906 +51982,2005-11-16T09:00:00,BMFBOVESPA:GOLL4,36.90737508 +51983,2005-11-17T09:00:00,BMFBOVESPA:GOLL4,38.53630524 +51984,2005-11-18T09:00:00,BMFBOVESPA:GOLL4,39.60725634 +51985,2005-11-21T09:00:00,BMFBOVESPA:GOLL4,38.96828534 +51986,2005-11-22T09:00:00,BMFBOVESPA:GOLL4,38.62629948 +51987,2005-11-23T09:00:00,BMFBOVESPA:GOLL4,38.95028613 +51988,2005-11-24T09:00:00,BMFBOVESPA:GOLL4,39.36427063 +51989,2005-11-25T09:00:00,BMFBOVESPA:GOLL4,39.36427063 +51990,2005-11-28T09:00:00,BMFBOVESPA:GOLL4,38.05032571 +51991,2005-11-29T09:00:00,BMFBOVESPA:GOLL4,40.41722252 +51992,2005-11-30T09:00:00,BMFBOVESPA:GOLL4,41.73116384 +51993,2005-12-01T09:00:00,BMFBOVESPA:GOLL4,42.55912922 +51994,2005-12-02T09:00:00,BMFBOVESPA:GOLL4,43.42309033 +51995,2005-12-05T09:00:00,BMFBOVESPA:GOLL4,42.63112426 +51996,2005-12-06T09:00:00,BMFBOVESPA:GOLL4,44.68303672 +51997,2005-12-07T09:00:00,BMFBOVESPA:GOLL4,43.87307054 +51998,2005-12-08T09:00:00,BMFBOVESPA:GOLL4,44.4400465 +51999,2005-12-09T09:00:00,BMFBOVESPA:GOLL4,44.67403441 +52000,2005-12-12T09:00:00,BMFBOVESPA:GOLL4,44.39504938 +52001,2005-12-13T09:00:00,BMFBOVESPA:GOLL4,43.95406698 +52002,2005-12-14T09:00:00,BMFBOVESPA:GOLL4,46.74394338 +52003,2005-12-15T09:00:00,BMFBOVESPA:GOLL4,47.31091935 +52004,2005-12-16T09:00:00,BMFBOVESPA:GOLL4,50.01980202 +52005,2005-12-19T09:00:00,BMFBOVESPA:GOLL4,51.00075528 +52006,2005-12-20T09:00:00,BMFBOVESPA:GOLL4,49.56982181 +52007,2005-12-21T09:00:00,BMFBOVESPA:GOLL4,49.20983584 +52008,2005-12-22T09:00:00,BMFBOVESPA:GOLL4,51.65772998 +52009,2005-12-23T09:00:00,BMFBOVESPA:GOLL4,53.30465575 +52010,2005-12-26T09:00:00,BMFBOVESPA:GOLL4,54.94258282 +52011,2005-12-27T09:00:00,BMFBOVESPA:GOLL4,53.70963794 +52012,2005-12-28T09:00:00,BMFBOVESPA:GOLL4,53.87163172 +52013,2005-12-29T09:00:00,BMFBOVESPA:GOLL4,54.4656047 +52014,2006-01-02T09:00:00,BMFBOVESPA:GOLL4,53.70963794 +52015,2006-01-03T09:00:00,BMFBOVESPA:GOLL4,50.838766 +52016,2006-01-04T09:00:00,BMFBOVESPA:GOLL4,52.31470019 +52017,2006-01-05T09:00:00,BMFBOVESPA:GOLL4,50.22679201 +52018,2006-01-06T09:00:00,BMFBOVESPA:GOLL4,49.65081464 +52019,2006-01-09T09:00:00,BMFBOVESPA:GOLL4,47.96788956 +52020,2006-01-10T09:00:00,BMFBOVESPA:GOLL4,50.43378291 +52021,2006-01-11T09:00:00,BMFBOVESPA:GOLL4,50.37078568 +52022,2006-01-12T09:00:00,BMFBOVESPA:GOLL4,49.69581536 +52023,2006-01-13T09:00:00,BMFBOVESPA:GOLL4,49.36282731 +52024,2006-01-16T09:00:00,BMFBOVESPA:GOLL4,50.43378291 +52025,2006-01-17T09:00:00,BMFBOVESPA:GOLL4,48.50786851 +52026,2006-01-18T09:00:00,BMFBOVESPA:GOLL4,48.31887412 +52027,2006-01-19T09:00:00,BMFBOVESPA:GOLL4,50.51477935 +52028,2006-01-20T09:00:00,BMFBOVESPA:GOLL4,49.93880558 +52029,2006-01-23T09:00:00,BMFBOVESPA:GOLL4,49.1198416 +52030,2006-01-24T09:00:00,BMFBOVESPA:GOLL4,49.7768118 +52031,2006-01-26T09:00:00,BMFBOVESPA:GOLL4,53.79063438 +52032,2006-01-27T09:00:00,BMFBOVESPA:GOLL4,55.42856235 +52033,2006-01-30T09:00:00,BMFBOVESPA:GOLL4,55.84254324 +52034,2006-01-31T09:00:00,BMFBOVESPA:GOLL4,55.59955393 +52035,2006-02-01T09:00:00,BMFBOVESPA:GOLL4,53.54764507 +52036,2006-02-02T09:00:00,BMFBOVESPA:GOLL4,54.78058995 +52037,2006-02-03T09:00:00,BMFBOVESPA:GOLL4,52.9716713 +52038,2006-02-06T09:00:00,BMFBOVESPA:GOLL4,54.51060272 +52039,2006-02-07T09:00:00,BMFBOVESPA:GOLL4,52.20670224 +52040,2006-02-08T09:00:00,BMFBOVESPA:GOLL4,52.3327003 +52041,2006-02-09T09:00:00,BMFBOVESPA:GOLL4,53.05266774 +52042,2006-02-10T09:00:00,BMFBOVESPA:GOLL4,55.42856235 +52043,2006-02-13T09:00:00,BMFBOVESPA:GOLL4,53.91662884 +52044,2006-02-14T09:00:00,BMFBOVESPA:GOLL4,53.50264795 +52045,2006-02-15T09:00:00,BMFBOVESPA:GOLL4,55.3295667 +52046,2006-02-16T09:00:00,BMFBOVESPA:GOLL4,55.77054821 +52047,2006-02-17T09:00:00,BMFBOVESPA:GOLL4,57.39947477 +52048,2006-02-20T10:00:00,BMFBOVESPA:GOLL4,57.19248387 +52049,2006-02-21T10:00:00,BMFBOVESPA:GOLL4,57.40847618 +52050,2006-02-22T10:00:00,BMFBOVESPA:GOLL4,59.03740184 +52051,2006-02-23T10:00:00,BMFBOVESPA:GOLL4,58.63242325 +52052,2006-02-24T10:00:00,BMFBOVESPA:GOLL4,57.4534733 +52053,2006-03-01T10:00:00,BMFBOVESPA:GOLL4,56.70650435 +52054,2006-03-02T10:00:00,BMFBOVESPA:GOLL4,53.63763931 +52055,2006-03-03T10:00:00,BMFBOVESPA:GOLL4,54.12361884 +52056,2006-03-06T10:00:00,BMFBOVESPA:GOLL4,52.09870789 +52057,2006-03-07T10:00:00,BMFBOVESPA:GOLL4,50.67677222 +52058,2006-03-08T10:00:00,BMFBOVESPA:GOLL4,50.59577579 +52059,2006-03-09T10:00:00,BMFBOVESPA:GOLL4,48.12988333 +52060,2006-03-10T10:00:00,BMFBOVESPA:GOLL4,44.93502384 +52061,2006-03-13T10:00:00,BMFBOVESPA:GOLL4,46.82493982 +52062,2006-03-14T10:00:00,BMFBOVESPA:GOLL4,47.72490024 +52063,2006-03-15T10:00:00,BMFBOVESPA:GOLL4,51.00075528 +52064,2006-03-16T10:00:00,BMFBOVESPA:GOLL4,50.18179129 +52065,2006-03-17T10:00:00,BMFBOVESPA:GOLL4,50.26278773 +52066,2006-03-20T10:00:00,BMFBOVESPA:GOLL4,51.94571642 +52067,2006-03-21T10:00:00,BMFBOVESPA:GOLL4,50.838766 +52068,2006-03-22T10:00:00,BMFBOVESPA:GOLL4,52.59817351 +52069,2006-03-23T10:00:00,BMFBOVESPA:GOLL4,50.07134394 +52070,2006-03-24T10:00:00,BMFBOVESPA:GOLL4,50.58218477 +52071,2006-03-27T10:00:00,BMFBOVESPA:GOLL4,49.067912 +52072,2006-03-28T10:00:00,BMFBOVESPA:GOLL4,48.01886579 +52073,2006-03-29T10:00:00,BMFBOVESPA:GOLL4,48.06447641 +52074,2006-03-30T10:00:00,BMFBOVESPA:GOLL4,47.04279931 +52075,2006-03-31T10:00:00,BMFBOVESPA:GOLL4,48.85810312 +52076,2006-04-03T10:00:00,BMFBOVESPA:GOLL4,49.067912 +52077,2006-04-04T10:00:00,BMFBOVESPA:GOLL4,50.43623077 +52078,2006-04-05T10:00:00,BMFBOVESPA:GOLL4,51.42141846 +52079,2006-04-06T10:00:00,BMFBOVESPA:GOLL4,52.43397526 +52080,2006-04-07T10:00:00,BMFBOVESPA:GOLL4,51.33931933 +52081,2006-04-10T10:00:00,BMFBOVESPA:GOLL4,52.98130459 +52082,2006-04-11T10:00:00,BMFBOVESPA:GOLL4,50.91970249 +52083,2006-04-12T10:00:00,BMFBOVESPA:GOLL4,49.90714569 +52084,2006-04-13T10:00:00,BMFBOVESPA:GOLL4,58.19915743 +52085,2006-04-17T10:00:00,BMFBOVESPA:GOLL4,59.2482 +52086,2006-04-18T10:00:00,BMFBOVESPA:GOLL4,59.6692065 +52087,2006-04-19T10:00:00,BMFBOVESPA:GOLL4,60.9375992 +52088,2006-04-20T10:00:00,BMFBOVESPA:GOLL4,64.43252478 +52089,2006-04-24T10:00:00,BMFBOVESPA:GOLL4,62.57099789 +52090,2006-04-25T10:00:00,BMFBOVESPA:GOLL4,63.14587818 +52091,2006-04-26T10:00:00,BMFBOVESPA:GOLL4,66.85980499 +52092,2006-04-27T10:00:00,BMFBOVESPA:GOLL4,64.77015631 +52093,2006-04-28T10:00:00,BMFBOVESPA:GOLL4,65.69178961 +52094,2006-05-02T10:00:00,BMFBOVESPA:GOLL4,64.01276983 +52095,2006-05-03T10:00:00,BMFBOVESPA:GOLL4,64.43252478 +52096,2006-05-04T10:00:00,BMFBOVESPA:GOLL4,68.21945352 +52097,2006-05-05T10:00:00,BMFBOVESPA:GOLL4,68.21945352 +52098,2006-05-08T10:00:00,BMFBOVESPA:GOLL4,69.734221 +52099,2006-05-09T10:00:00,BMFBOVESPA:GOLL4,69.81748119 +52100,2006-05-10T10:00:00,BMFBOVESPA:GOLL4,68.68535702 +52101,2006-05-11T10:00:00,BMFBOVESPA:GOLL4,66.53066559 +52102,2006-05-12T10:00:00,BMFBOVESPA:GOLL4,66.43935963 +52103,2006-05-15T10:00:00,BMFBOVESPA:GOLL4,64.50379393 +52104,2006-05-16T10:00:00,BMFBOVESPA:GOLL4,64.17511127 +52105,2006-05-17T10:00:00,BMFBOVESPA:GOLL4,60.96133057 +52106,2006-05-18T10:00:00,BMFBOVESPA:GOLL4,57.72929617 +52107,2006-05-19T10:00:00,BMFBOVESPA:GOLL4,59.4366134 +52108,2006-05-22T10:00:00,BMFBOVESPA:GOLL4,59.02576487 +52109,2006-05-23T10:00:00,BMFBOVESPA:GOLL4,60.714822 +52110,2006-05-24T10:00:00,BMFBOVESPA:GOLL4,59.02576487 +52111,2006-05-25T10:00:00,BMFBOVESPA:GOLL4,59.85659563 +52112,2006-05-26T10:00:00,BMFBOVESPA:GOLL4,59.91138048 +52113,2006-05-29T10:00:00,BMFBOVESPA:GOLL4,60.07572135 +52114,2006-05-30T10:00:00,BMFBOVESPA:GOLL4,58.59665077 +52115,2006-05-31T10:00:00,BMFBOVESPA:GOLL4,59.53704484 +52116,2006-06-01T10:00:00,BMFBOVESPA:GOLL4,63.23471719 +52117,2006-06-02T10:00:00,BMFBOVESPA:GOLL4,64.0838117 +52118,2006-06-05T10:00:00,BMFBOVESPA:GOLL4,62.23041369 +52119,2006-06-06T10:00:00,BMFBOVESPA:GOLL4,58.59665077 +52120,2006-06-07T10:00:00,BMFBOVESPA:GOLL4,58.26796903 +52121,2006-06-08T10:00:00,BMFBOVESPA:GOLL4,61.13480332 +52122,2006-06-09T10:00:00,BMFBOVESPA:GOLL4,61.13480332 +52123,2006-06-12T10:00:00,BMFBOVESPA:GOLL4,57.88450882 +52124,2006-06-13T10:00:00,BMFBOVESPA:GOLL4,56.9988923 +52125,2006-06-14T10:00:00,BMFBOVESPA:GOLL4,56.06762736 +52126,2006-06-16T10:00:00,BMFBOVESPA:GOLL4,59.70138572 +52127,2006-06-19T10:00:00,BMFBOVESPA:GOLL4,61.55478463 +52128,2006-06-20T10:00:00,BMFBOVESPA:GOLL4,63.116022 +52129,2006-06-21T10:00:00,BMFBOVESPA:GOLL4,66.32231372 +52130,2006-06-22T10:00:00,BMFBOVESPA:GOLL4,64.5834913 +52131,2006-06-23T10:00:00,BMFBOVESPA:GOLL4,64.47366825 +52132,2006-06-26T10:00:00,BMFBOVESPA:GOLL4,62.63418271 +52133,2006-06-27T10:00:00,BMFBOVESPA:GOLL4,62.67993751 +52134,2006-06-28T10:00:00,BMFBOVESPA:GOLL4,61.71901349 +52135,2006-06-29T10:00:00,BMFBOVESPA:GOLL4,63.9520218 +52136,2006-06-30T10:00:00,BMFBOVESPA:GOLL4,65.224107 +52137,2006-07-03T10:00:00,BMFBOVESPA:GOLL4,65.13259099 +52138,2006-07-04T10:00:00,BMFBOVESPA:GOLL4,65.30647589 +52139,2006-07-05T10:00:00,BMFBOVESPA:GOLL4,66.36806852 +52140,2006-07-06T10:00:00,BMFBOVESPA:GOLL4,64.80313008 +52141,2006-07-07T10:00:00,BMFBOVESPA:GOLL4,61.66409876 +52142,2006-07-10T10:00:00,BMFBOVESPA:GOLL4,60.98687538 +52143,2006-07-11T10:00:00,BMFBOVESPA:GOLL4,59.79715266 +52144,2006-07-12T10:00:00,BMFBOVESPA:GOLL4,59.29381417 +52145,2006-07-13T10:00:00,BMFBOVESPA:GOLL4,55.48671024 +52146,2006-07-14T10:00:00,BMFBOVESPA:GOLL4,53.6472183 +52147,2006-07-17T10:00:00,BMFBOVESPA:GOLL4,53.02490323 +52148,2006-07-18T10:00:00,BMFBOVESPA:GOLL4,54.14141059 +52149,2006-07-19T10:00:00,BMFBOVESPA:GOLL4,57.93936373 +52150,2006-07-20T10:00:00,BMFBOVESPA:GOLL4,55.39519149 +52151,2006-07-21T10:00:00,BMFBOVESPA:GOLL4,54.04074106 +52152,2006-07-24T10:00:00,BMFBOVESPA:GOLL4,56.31951423 +52153,2006-07-25T10:00:00,BMFBOVESPA:GOLL4,58.00342558 +52154,2006-07-26T10:00:00,BMFBOVESPA:GOLL4,58.40609912 +52155,2006-07-27T10:00:00,BMFBOVESPA:GOLL4,58.43355236 +52156,2006-07-28T10:00:00,BMFBOVESPA:GOLL4,58.87283724 +52157,2006-07-31T10:00:00,BMFBOVESPA:GOLL4,58.63489142 +52158,2006-08-01T10:00:00,BMFBOVESPA:GOLL4,57.51838315 +52159,2006-08-02T10:00:00,BMFBOVESPA:GOLL4,57.2621376 +52160,2006-08-03T10:00:00,BMFBOVESPA:GOLL4,60.56589846 +52161,2006-08-04T10:00:00,BMFBOVESPA:GOLL4,59.29381417 +52162,2006-08-07T10:00:00,BMFBOVESPA:GOLL4,60.13576801 +52163,2006-08-08T10:00:00,BMFBOVESPA:GOLL4,59.11992927 +52164,2006-08-09T10:00:00,BMFBOVESPA:GOLL4,57.76547975 +52165,2006-08-10T10:00:00,BMFBOVESPA:GOLL4,58.02172988 +52166,2006-08-11T10:00:00,BMFBOVESPA:GOLL4,56.32866409 +52167,2006-08-14T10:00:00,BMFBOVESPA:GOLL4,57.60074929 +52168,2006-08-15T10:00:00,BMFBOVESPA:GOLL4,59.21144528 +52169,2006-08-16T10:00:00,BMFBOVESPA:GOLL4,61.74646765 +52170,2006-08-17T10:00:00,BMFBOVESPA:GOLL4,61.67325229 +52171,2006-08-18T10:00:00,BMFBOVESPA:GOLL4,60.49268309 +52172,2006-08-21T10:00:00,BMFBOVESPA:GOLL4,58.0400296 +52173,2006-08-22T10:00:00,BMFBOVESPA:GOLL4,59.67818341 +52174,2006-08-23T10:00:00,BMFBOVESPA:GOLL4,59.55921415 +52175,2006-08-24T10:00:00,BMFBOVESPA:GOLL4,59.0375677 +52176,2006-08-25T10:00:00,BMFBOVESPA:GOLL4,59.88867507 +52177,2006-08-28T10:00:00,BMFBOVESPA:GOLL4,61.49936831 +52178,2006-08-29T10:00:00,BMFBOVESPA:GOLL4,61.4078523 +52179,2006-08-30T10:00:00,BMFBOVESPA:GOLL4,62.5884215 +52180,2006-08-31T10:00:00,BMFBOVESPA:GOLL4,62.68909103 +52181,2006-09-01T10:00:00,BMFBOVESPA:GOLL4,63.14667563 +52182,2006-09-04T10:00:00,BMFBOVESPA:GOLL4,63.9520218 +52183,2006-09-05T10:00:00,BMFBOVESPA:GOLL4,63.2290372 +52184,2006-09-06T10:00:00,BMFBOVESPA:GOLL4,61.66409876 +52185,2006-09-08T10:00:00,BMFBOVESPA:GOLL4,61.84713718 +52186,2006-09-11T10:00:00,BMFBOVESPA:GOLL4,61.39869878 +52187,2006-09-12T10:00:00,BMFBOVESPA:GOLL4,63.43952978 +52188,2006-09-13T10:00:00,BMFBOVESPA:GOLL4,65.64509033 +52189,2006-09-14T10:00:00,BMFBOVESPA:GOLL4,66.2216451 +52190,2006-09-15T10:00:00,BMFBOVESPA:GOLL4,67.65845985 +52191,2006-09-18T10:00:00,BMFBOVESPA:GOLL4,64.11675317 +52192,2006-09-19T10:00:00,BMFBOVESPA:GOLL4,65.23326052 +52193,2006-09-20T10:00:00,BMFBOVESPA:GOLL4,65.224107 +52194,2006-09-21T10:00:00,BMFBOVESPA:GOLL4,63.03258217 +52195,2006-09-22T10:00:00,BMFBOVESPA:GOLL4,65.75637648 +52196,2006-09-25T10:00:00,BMFBOVESPA:GOLL4,67.43467921 +52197,2006-09-26T10:00:00,BMFBOVESPA:GOLL4,67.42550633 +52198,2006-09-27T10:00:00,BMFBOVESPA:GOLL4,65.55461903 +52199,2006-09-28T10:00:00,BMFBOVESPA:GOLL4,64.22481411 +52200,2006-09-29T10:00:00,BMFBOVESPA:GOLL4,63.79377417 +52201,2006-10-02T10:00:00,BMFBOVESPA:GOLL4,62.61070869 +52202,2006-10-03T10:00:00,BMFBOVESPA:GOLL4,63.79377417 +52203,2006-10-04T10:00:00,BMFBOVESPA:GOLL4,66.3524952 +52204,2006-10-05T10:00:00,BMFBOVESPA:GOLL4,67.70981325 +52205,2006-10-06T10:00:00,BMFBOVESPA:GOLL4,67.28794619 +52206,2006-10-09T10:00:00,BMFBOVESPA:GOLL4,63.79377417 +52207,2006-10-10T10:00:00,BMFBOVESPA:GOLL4,62.79413322 +52208,2006-10-11T10:00:00,BMFBOVESPA:GOLL4,59.57509525 +52209,2006-10-13T10:00:00,BMFBOVESPA:GOLL4,61.06997252 +52210,2006-10-16T10:00:00,BMFBOVESPA:GOLL4,61.40930387 +52211,2006-10-17T10:00:00,BMFBOVESPA:GOLL4,60.88655441 +52212,2006-10-18T10:00:00,BMFBOVESPA:GOLL4,60.64810546 +52213,2006-10-19T10:00:00,BMFBOVESPA:GOLL4,58.18109669 +52214,2006-10-20T10:00:00,BMFBOVESPA:GOLL4,59.03400737 +52215,2006-10-23T10:00:00,BMFBOVESPA:GOLL4,60.20789997 +52216,2006-10-24T10:00:00,BMFBOVESPA:GOLL4,58.35534834 +52217,2006-10-25T10:00:00,BMFBOVESPA:GOLL4,57.41990194 +52218,2006-10-26T10:00:00,BMFBOVESPA:GOLL4,57.50244133 +52219,2006-10-27T10:00:00,BMFBOVESPA:GOLL4,57.51161054 +52220,2006-10-30T10:00:00,BMFBOVESPA:GOLL4,56.83295518 +52221,2006-10-31T10:00:00,BMFBOVESPA:GOLL4,56.05341468 +52222,2006-11-01T10:00:00,BMFBOVESPA:GOLL4,56.31020664 +52223,2006-11-03T10:00:00,BMFBOVESPA:GOLL4,55.57651952 +52224,2006-11-06T09:00:00,BMFBOVESPA:GOLL4,58.24529308 +52225,2006-11-07T09:00:00,BMFBOVESPA:GOLL4,58.26363608 +52226,2006-11-08T09:00:00,BMFBOVESPA:GOLL4,55.63154762 +52227,2006-11-09T09:00:00,BMFBOVESPA:GOLL4,54.86117999 +52228,2006-11-10T09:00:00,BMFBOVESPA:GOLL4,53.67811451 +52229,2006-11-13T09:00:00,BMFBOVESPA:GOLL4,53.586405 +52230,2006-11-14T09:00:00,BMFBOVESPA:GOLL4,53.61962104 +52231,2006-11-16T09:00:00,BMFBOVESPA:GOLL4,55.17394904 +52232,2006-11-17T09:00:00,BMFBOVESPA:GOLL4,55.30270879 +52233,2006-11-21T09:00:00,BMFBOVESPA:GOLL4,51.58704281 +52234,2006-11-22T09:00:00,BMFBOVESPA:GOLL4,53.54604536 +52235,2006-11-23T09:00:00,BMFBOVESPA:GOLL4,54.87963525 +52236,2006-11-24T09:00:00,BMFBOVESPA:GOLL4,54.09787588 +52237,2006-11-27T09:00:00,BMFBOVESPA:GOLL4,52.6079319 +52238,2006-11-28T09:00:00,BMFBOVESPA:GOLL4,51.83536788 +52239,2006-11-29T09:00:00,BMFBOVESPA:GOLL4,52.44238155 +52240,2006-11-30T09:00:00,BMFBOVESPA:GOLL4,52.80107199 +52241,2006-12-01T09:00:00,BMFBOVESPA:GOLL4,51.57784746 +52242,2006-12-04T09:00:00,BMFBOVESPA:GOLL4,50.81447879 +52243,2006-12-05T09:00:00,BMFBOVESPA:GOLL4,53.72079106 +52244,2006-12-06T09:00:00,BMFBOVESPA:GOLL4,53.54604536 +52245,2006-12-07T09:00:00,BMFBOVESPA:GOLL4,52.86545232 +52246,2006-12-08T09:00:00,BMFBOVESPA:GOLL4,54.5761298 +52247,2006-12-11T09:00:00,BMFBOVESPA:GOLL4,55.21993407 +52248,2006-12-12T09:00:00,BMFBOVESPA:GOLL4,55.21073504 +52249,2006-12-13T09:00:00,BMFBOVESPA:GOLL4,56.28680819 +52250,2006-12-14T09:00:00,BMFBOVESPA:GOLL4,56.29600355 +52251,2006-12-15T09:00:00,BMFBOVESPA:GOLL4,56.87542748 +52252,2006-12-18T09:00:00,BMFBOVESPA:GOLL4,57.05937222 +52253,2006-12-19T09:00:00,BMFBOVESPA:GOLL4,54.971609 +52254,2006-12-20T09:00:00,BMFBOVESPA:GOLL4,52.85810697 +52255,2006-12-21T09:00:00,BMFBOVESPA:GOLL4,51.21723886 +52256,2006-12-22T09:00:00,BMFBOVESPA:GOLL4,51.12505336 +52257,2006-12-26T09:00:00,BMFBOVESPA:GOLL4,52.15751305 +52258,2006-12-27T09:00:00,BMFBOVESPA:GOLL4,54.13024231 +52259,2006-12-28T09:00:00,BMFBOVESPA:GOLL4,54.51741182 +52260,2007-01-02T09:00:00,BMFBOVESPA:GOLL4,55.33784633 +52261,2007-01-03T09:00:00,BMFBOVESPA:GOLL4,54.13945976 +52262,2007-01-04T09:00:00,BMFBOVESPA:GOLL4,53.91822083 +52263,2007-01-05T09:00:00,BMFBOVESPA:GOLL4,51.5675349 +52264,2007-01-08T09:00:00,BMFBOVESPA:GOLL4,51.07896246 +52265,2007-01-09T09:00:00,BMFBOVESPA:GOLL4,51.55831746 +52266,2007-01-10T09:00:00,BMFBOVESPA:GOLL4,52.44327961 +52267,2007-01-11T09:00:00,BMFBOVESPA:GOLL4,53.37433728 +52268,2007-01-12T09:00:00,BMFBOVESPA:GOLL4,54.48053743 +52269,2007-01-15T09:00:00,BMFBOVESPA:GOLL4,52.93185205 +52270,2007-01-16T09:00:00,BMFBOVESPA:GOLL4,54.60037803 +52271,2007-01-17T09:00:00,BMFBOVESPA:GOLL4,53.97352826 +52272,2007-01-18T09:00:00,BMFBOVESPA:GOLL4,54.65568914 +52273,2007-01-19T09:00:00,BMFBOVESPA:GOLL4,55.77111043 +52274,2007-01-22T09:00:00,BMFBOVESPA:GOLL4,55.5867422 +52275,2007-01-23T09:00:00,BMFBOVESPA:GOLL4,54.38835562 +52276,2007-01-24T09:00:00,BMFBOVESPA:GOLL4,53.53104764 +52277,2007-01-26T09:00:00,BMFBOVESPA:GOLL4,53.35589962 +52278,2007-01-29T09:00:00,BMFBOVESPA:GOLL4,51.87174188 +52279,2007-01-30T09:00:00,BMFBOVESPA:GOLL4,53.33746289 +52280,2007-01-31T09:00:00,BMFBOVESPA:GOLL4,54.64646893 +52281,2007-02-01T09:00:00,BMFBOVESPA:GOLL4,55.25488104 +52282,2007-02-02T09:00:00,BMFBOVESPA:GOLL4,55.84485919 +52283,2007-02-05T09:00:00,BMFBOVESPA:GOLL4,54.65568914 +52284,2007-02-06T09:00:00,BMFBOVESPA:GOLL4,54.98755121 +52285,2007-02-07T09:00:00,BMFBOVESPA:GOLL4,54.7202177 +52286,2007-02-08T09:00:00,BMFBOVESPA:GOLL4,55.54986781 +52287,2007-02-09T09:00:00,BMFBOVESPA:GOLL4,54.91380245 +52288,2007-02-12T09:00:00,BMFBOVESPA:GOLL4,55.29175543 +52289,2007-02-13T09:00:00,BMFBOVESPA:GOLL4,57.06168342 +52290,2007-02-14T09:00:00,BMFBOVESPA:GOLL4,57.14464871 +52291,2007-02-15T09:00:00,BMFBOVESPA:GOLL4,58.001953 +52292,2007-02-16T09:00:00,BMFBOVESPA:GOLL4,56.69539643 +52293,2007-02-21T09:00:00,BMFBOVESPA:GOLL4,56.61232318 +52294,2007-02-22T09:00:00,BMFBOVESPA:GOLL4,56.27078187 +52295,2007-02-23T09:00:00,BMFBOVESPA:GOLL4,54.96001417 +52296,2007-02-26T10:00:00,BMFBOVESPA:GOLL4,54.72001226 +52297,2007-02-27T10:00:00,BMFBOVESPA:GOLL4,51.60924321 +52298,2007-02-28T10:00:00,BMFBOVESPA:GOLL4,52.30155107 +52299,2007-03-01T10:00:00,BMFBOVESPA:GOLL4,50.92616427 +52300,2007-03-02T10:00:00,BMFBOVESPA:GOLL4,50.41847277 +52301,2007-03-05T10:00:00,BMFBOVESPA:GOLL4,48.3784732 +52302,2007-03-06T10:00:00,BMFBOVESPA:GOLL4,49.20001093 +52303,2007-03-07T10:00:00,BMFBOVESPA:GOLL4,48.12001252 +52304,2007-03-08T10:00:00,BMFBOVESPA:GOLL4,48.72924344 +52305,2007-03-09T10:00:00,BMFBOVESPA:GOLL4,48.50770308 +52306,2007-03-12T10:00:00,BMFBOVESPA:GOLL4,48.3138578 +52307,2007-03-13T10:00:00,BMFBOVESPA:GOLL4,47.30770371 +52308,2007-03-14T10:00:00,BMFBOVESPA:GOLL4,47.82462783 +52309,2007-03-15T10:00:00,BMFBOVESPA:GOLL4,48.16616545 +52310,2007-03-16T10:00:00,BMFBOVESPA:GOLL4,48.15693284 +52311,2007-03-19T10:00:00,BMFBOVESPA:GOLL4,48.8492407 +52312,2007-03-20T10:00:00,BMFBOVESPA:GOLL4,49.153858 +52313,2007-03-21T10:00:00,BMFBOVESPA:GOLL4,49.49324252 +52314,2007-03-22T10:00:00,BMFBOVESPA:GOLL4,48.8332059 +52315,2007-03-23T10:00:00,BMFBOVESPA:GOLL4,48.44276522 +52316,2007-03-26T10:00:00,BMFBOVESPA:GOLL4,46.91818004 +52317,2007-03-27T10:00:00,BMFBOVESPA:GOLL4,46.29532936 +52318,2007-03-28T10:00:00,BMFBOVESPA:GOLL4,48.21965333 +52319,2007-03-29T10:00:00,BMFBOVESPA:GOLL4,53.11877764 +52320,2007-03-30T10:00:00,BMFBOVESPA:GOLL4,54.86647377 +52321,2007-04-02T10:00:00,BMFBOVESPA:GOLL4,53.11877764 +52322,2007-04-03T10:00:00,BMFBOVESPA:GOLL4,53.5557033 +52323,2007-04-04T10:00:00,BMFBOVESPA:GOLL4,51.77082124 +52324,2007-04-05T10:00:00,BMFBOVESPA:GOLL4,52.02182002 +52325,2007-04-09T10:00:00,BMFBOVESPA:GOLL4,52.07759845 +52326,2007-04-10T10:00:00,BMFBOVESPA:GOLL4,51.23164053 +52327,2007-04-11T10:00:00,BMFBOVESPA:GOLL4,50.40427419 +52328,2007-04-12T10:00:00,BMFBOVESPA:GOLL4,50.04172133 +52329,2007-04-13T10:00:00,BMFBOVESPA:GOLL4,49.40027722 +52330,2007-04-16T10:00:00,BMFBOVESPA:GOLL4,49.75353569 +52331,2007-04-17T10:00:00,BMFBOVESPA:GOLL4,49.96734946 +52332,2007-04-18T10:00:00,BMFBOVESPA:GOLL4,51.41756556 +52333,2007-04-19T10:00:00,BMFBOVESPA:GOLL4,51.41756556 +52334,2007-04-20T10:00:00,BMFBOVESPA:GOLL4,52.43085785 +52335,2007-04-23T10:00:00,BMFBOVESPA:GOLL4,52.43085785 +52336,2007-04-24T10:00:00,BMFBOVESPA:GOLL4,52.76551917 +52337,2007-04-25T10:00:00,BMFBOVESPA:GOLL4,52.63537259 +52338,2007-04-26T10:00:00,BMFBOVESPA:GOLL4,51.81730528 +52339,2007-04-27T10:00:00,BMFBOVESPA:GOLL4,51.54771307 +52340,2007-04-30T10:00:00,BMFBOVESPA:GOLL4,50.49723577 +52341,2007-05-02T10:00:00,BMFBOVESPA:GOLL4,51.11078834 +52342,2007-05-03T10:00:00,BMFBOVESPA:GOLL4,51.63137933 +52343,2007-05-04T10:00:00,BMFBOVESPA:GOLL4,51.37108151 +52344,2007-05-07T10:00:00,BMFBOVESPA:GOLL4,50.15327541 +52345,2007-05-08T10:00:00,BMFBOVESPA:GOLL4,49.01913185 +52346,2007-05-09T10:00:00,BMFBOVESPA:GOLL4,49.09350279 +52347,2007-05-10T10:00:00,BMFBOVESPA:GOLL4,48.04302549 +52348,2007-05-11T10:00:00,BMFBOVESPA:GOLL4,48.92617027 +52349,2007-05-14T10:00:00,BMFBOVESPA:GOLL4,49.18646437 +52350,2007-05-15T10:00:00,BMFBOVESPA:GOLL4,48.92617027 +52351,2007-05-16T10:00:00,BMFBOVESPA:GOLL4,50.21834824 +52352,2007-05-17T10:00:00,BMFBOVESPA:GOLL4,50.06031011 +52353,2007-05-18T10:00:00,BMFBOVESPA:GOLL4,51.11078834 +52354,2007-05-21T10:00:00,BMFBOVESPA:GOLL4,51.98463408 +52355,2007-05-22T10:00:00,BMFBOVESPA:GOLL4,52.84918543 +52356,2007-05-23T10:00:00,BMFBOVESPA:GOLL4,52.2449319 +52357,2007-05-24T10:00:00,BMFBOVESPA:GOLL4,51.89167343 +52358,2007-05-25T10:00:00,BMFBOVESPA:GOLL4,53.462738 +52359,2007-05-28T10:00:00,BMFBOVESPA:GOLL4,55.04310161 +52360,2007-05-29T10:00:00,BMFBOVESPA:GOLL4,54.6061806 +52361,2007-05-30T10:00:00,BMFBOVESPA:GOLL4,54.96873346 +52362,2007-05-31T10:00:00,BMFBOVESPA:GOLL4,55.68454572 +52363,2007-06-01T10:00:00,BMFBOVESPA:GOLL4,56.55839146 +52364,2007-06-04T10:00:00,BMFBOVESPA:GOLL4,55.62876636 +52365,2007-06-05T10:00:00,BMFBOVESPA:GOLL4,55.45213945 +52366,2007-06-06T10:00:00,BMFBOVESPA:GOLL4,53.81599647 +52367,2007-06-08T10:00:00,BMFBOVESPA:GOLL4,53.69514428 +52368,2007-06-11T10:00:00,BMFBOVESPA:GOLL4,53.50922205 +52369,2007-06-12T10:00:00,BMFBOVESPA:GOLL4,52.94215073 +52370,2007-06-13T10:00:00,BMFBOVESPA:GOLL4,53.70444239 +52371,2007-06-14T10:00:00,BMFBOVESPA:GOLL4,53.54640426 +52372,2007-06-15T10:00:00,BMFBOVESPA:GOLL4,54.29010806 +52373,2007-06-18T10:00:00,BMFBOVESPA:GOLL4,55.73102605 +52374,2007-06-19T10:00:00,BMFBOVESPA:GOLL4,57.10687028 +52375,2007-06-20T10:00:00,BMFBOVESPA:GOLL4,57.19983186 +52376,2007-06-21T10:00:00,BMFBOVESPA:GOLL4,56.56768586 +52377,2007-06-22T10:00:00,BMFBOVESPA:GOLL4,56.00061826 +52378,2007-06-25T10:00:00,BMFBOVESPA:GOLL4,55.916952 +52379,2007-06-26T10:00:00,BMFBOVESPA:GOLL4,56.28661816 +52380,2007-06-27T10:00:00,BMFBOVESPA:GOLL4,56.71693251 +52381,2007-06-28T10:00:00,BMFBOVESPA:GOLL4,56.47371107 +52382,2007-06-29T10:00:00,BMFBOVESPA:GOLL4,56.42693901 +52383,2007-07-02T10:00:00,BMFBOVESPA:GOLL4,55.71599045 +52384,2007-07-03T10:00:00,BMFBOVESPA:GOLL4,55.05181114 +52385,2007-07-04T10:00:00,BMFBOVESPA:GOLL4,53.80765139 +52386,2007-07-05T10:00:00,BMFBOVESPA:GOLL4,54.80859345 +52387,2007-07-06T10:00:00,BMFBOVESPA:GOLL4,52.97509305 +52388,2007-07-10T10:00:00,BMFBOVESPA:GOLL4,51.2725561 +52389,2007-07-11T10:00:00,BMFBOVESPA:GOLL4,50.72063478 +52390,2007-07-12T10:00:00,BMFBOVESPA:GOLL4,51.02933466 +52391,2007-07-13T10:00:00,BMFBOVESPA:GOLL4,51.10417332 +52392,2007-07-16T10:00:00,BMFBOVESPA:GOLL4,50.79546969 +52393,2007-07-17T10:00:00,BMFBOVESPA:GOLL4,49.8693663 +52394,2007-07-18T10:00:00,BMFBOVESPA:GOLL4,48.55036883 +52395,2007-07-19T10:00:00,BMFBOVESPA:GOLL4,46.5859003 +52396,2007-07-20T10:00:00,BMFBOVESPA:GOLL4,46.03397898 +52397,2007-07-23T10:00:00,BMFBOVESPA:GOLL4,44.89272076 +52398,2007-07-24T10:00:00,BMFBOVESPA:GOLL4,44.21918778 +52399,2007-07-25T10:00:00,BMFBOVESPA:GOLL4,42.7318066 +52400,2007-07-26T10:00:00,BMFBOVESPA:GOLL4,42.45116958 +52401,2007-07-27T10:00:00,BMFBOVESPA:GOLL4,42.09569389 +52402,2007-07-30T10:00:00,BMFBOVESPA:GOLL4,42.09569389 +52403,2007-07-31T10:00:00,BMFBOVESPA:GOLL4,41.13217117 +52404,2007-08-01T10:00:00,BMFBOVESPA:GOLL4,40.8515304 +52405,2007-08-02T10:00:00,BMFBOVESPA:GOLL4,41.30055488 +52406,2007-08-03T10:00:00,BMFBOVESPA:GOLL4,40.29025635 +52407,2007-08-06T10:00:00,BMFBOVESPA:GOLL4,41.00120772 +52408,2007-08-07T10:00:00,BMFBOVESPA:GOLL4,42.27343033 +52409,2007-08-08T10:00:00,BMFBOVESPA:GOLL4,41.99279237 +52410,2007-08-09T10:00:00,BMFBOVESPA:GOLL4,43.06857309 +52411,2007-08-10T10:00:00,BMFBOVESPA:GOLL4,43.67662013 +52412,2007-08-13T10:00:00,BMFBOVESPA:GOLL4,43.28372792 +52413,2007-08-14T10:00:00,BMFBOVESPA:GOLL4,42.45116958 +52414,2007-08-15T10:00:00,BMFBOVESPA:GOLL4,41.30990761 +52415,2007-08-16T10:00:00,BMFBOVESPA:GOLL4,38.46610868 +52416,2007-08-17T10:00:00,BMFBOVESPA:GOLL4,39.42963515 +52417,2007-08-20T10:00:00,BMFBOVESPA:GOLL4,37.6803224 +52418,2007-08-21T10:00:00,BMFBOVESPA:GOLL4,38.82158437 +52419,2007-08-22T10:00:00,BMFBOVESPA:GOLL4,38.99932081 +52420,2007-08-23T10:00:00,BMFBOVESPA:GOLL4,38.01708795 +52421,2007-08-24T10:00:00,BMFBOVESPA:GOLL4,38.89642303 +52422,2007-08-27T10:00:00,BMFBOVESPA:GOLL4,38.44739855 +52423,2007-08-28T10:00:00,BMFBOVESPA:GOLL4,38.63449146 +52424,2007-08-29T10:00:00,BMFBOVESPA:GOLL4,39.08351219 +52425,2007-08-30T10:00:00,BMFBOVESPA:GOLL4,37.93289656 +52426,2007-08-31T10:00:00,BMFBOVESPA:GOLL4,38.46610868 +52427,2007-09-03T10:00:00,BMFBOVESPA:GOLL4,38.02644535 +52428,2007-09-04T10:00:00,BMFBOVESPA:GOLL4,38.02644535 +52429,2007-09-05T10:00:00,BMFBOVESPA:GOLL4,37.00679317 +52430,2007-09-06T10:00:00,BMFBOVESPA:GOLL4,35.90295053 +52431,2007-09-10T10:00:00,BMFBOVESPA:GOLL4,32.90012156 +52432,2007-09-11T10:00:00,BMFBOVESPA:GOLL4,32.68496672 +52433,2007-09-12T10:00:00,BMFBOVESPA:GOLL4,32.37626684 +52434,2007-09-13T10:00:00,BMFBOVESPA:GOLL4,33.06850433 +52435,2007-09-14T10:00:00,BMFBOVESPA:GOLL4,34.48105153 +52436,2007-09-17T10:00:00,BMFBOVESPA:GOLL4,34.85523267 +52437,2007-09-18T10:00:00,BMFBOVESPA:GOLL4,35.87488392 +52438,2007-09-19T10:00:00,BMFBOVESPA:GOLL4,39.71027217 +52439,2007-09-20T10:00:00,BMFBOVESPA:GOLL4,38.46610868 +52440,2007-09-21T10:00:00,BMFBOVESPA:GOLL4,38.08257014 +52441,2007-09-24T10:00:00,BMFBOVESPA:GOLL4,37.12840108 +52442,2007-09-25T10:00:00,BMFBOVESPA:GOLL4,39.53253199 +52443,2007-09-26T10:00:00,BMFBOVESPA:GOLL4,39.16770358 +52444,2007-09-27T10:00:00,BMFBOVESPA:GOLL4,39.9722 +52445,2007-09-28T10:00:00,BMFBOVESPA:GOLL4,39.98862875 +52446,2007-10-01T10:00:00,BMFBOVESPA:GOLL4,39.59223638 +52447,2007-10-02T10:00:00,BMFBOVESPA:GOLL4,38.78057102 +52448,2007-10-03T10:00:00,BMFBOVESPA:GOLL4,38.51630913 +52449,2007-10-04T10:00:00,BMFBOVESPA:GOLL4,38.091601 +52450,2007-10-05T10:00:00,BMFBOVESPA:GOLL4,38.87494966 +52451,2007-10-08T10:00:00,BMFBOVESPA:GOLL4,40.22457771 +52452,2007-10-09T10:00:00,BMFBOVESPA:GOLL4,42.15935823 +52453,2007-10-10T10:00:00,BMFBOVESPA:GOLL4,42.98046345 +52454,2007-10-11T10:00:00,BMFBOVESPA:GOLL4,42.82945611 +52455,2007-10-15T09:00:00,BMFBOVESPA:GOLL4,43.63168163 +52456,2007-10-16T09:00:00,BMFBOVESPA:GOLL4,42.56519045 +52457,2007-10-17T09:00:00,BMFBOVESPA:GOLL4,42.74451449 +52458,2007-10-18T09:00:00,BMFBOVESPA:GOLL4,42.28205264 +52459,2007-10-19T09:00:00,BMFBOVESPA:GOLL4,40.49827945 +52460,2007-10-22T09:00:00,BMFBOVESPA:GOLL4,42.06498054 +52461,2007-10-23T09:00:00,BMFBOVESPA:GOLL4,42.92383475 +52462,2007-10-24T09:00:00,BMFBOVESPA:GOLL4,42.11216939 +52463,2007-10-25T09:00:00,BMFBOVESPA:GOLL4,41.2155624 +52464,2007-10-26T09:00:00,BMFBOVESPA:GOLL4,41.17781339 +52465,2007-10-29T09:00:00,BMFBOVESPA:GOLL4,41.52701691 +52466,2007-10-30T09:00:00,BMFBOVESPA:GOLL4,43.00877638 +52467,2007-10-31T09:00:00,BMFBOVESPA:GOLL4,42.92383475 +52468,2007-11-01T09:00:00,BMFBOVESPA:GOLL4,42.05554352 +52469,2007-11-05T09:00:00,BMFBOVESPA:GOLL4,41.45151136 +52470,2007-11-06T09:00:00,BMFBOVESPA:GOLL4,42.56519045 +52471,2007-11-07T09:00:00,BMFBOVESPA:GOLL4,41.39488644 +52472,2007-11-08T09:00:00,BMFBOVESPA:GOLL4,38.88438951 +52473,2007-11-09T09:00:00,BMFBOVESPA:GOLL4,39.58279654 +52474,2007-11-12T09:00:00,BMFBOVESPA:GOLL4,37.78958633 +52475,2007-11-13T09:00:00,BMFBOVESPA:GOLL4,39.9414399 +52476,2007-11-14T09:00:00,BMFBOVESPA:GOLL4,42.5180016 +52477,2007-11-16T09:00:00,BMFBOVESPA:GOLL4,42.83889218 +52478,2007-11-19T09:00:00,BMFBOVESPA:GOLL4,40.88523574 +52479,2007-11-21T09:00:00,BMFBOVESPA:GOLL4,40.573785 +52480,2007-11-22T09:00:00,BMFBOVESPA:GOLL4,41.20612632 +52481,2007-11-23T09:00:00,BMFBOVESPA:GOLL4,43.19753554 +52482,2007-11-26T09:00:00,BMFBOVESPA:GOLL4,40.93242459 +52483,2007-11-27T09:00:00,BMFBOVESPA:GOLL4,39.7809965 +52484,2007-11-28T09:00:00,BMFBOVESPA:GOLL4,40.58322107 +52485,2007-11-29T09:00:00,BMFBOVESPA:GOLL4,40.49827945 +52486,2007-11-30T09:00:00,BMFBOVESPA:GOLL4,41.32882073 +52487,2007-12-03T09:00:00,BMFBOVESPA:GOLL4,42.11216939 +52488,2007-12-04T09:00:00,BMFBOVESPA:GOLL4,42.56519045 +52489,2007-12-05T09:00:00,BMFBOVESPA:GOLL4,41.47982806 +52490,2007-12-06T09:00:00,BMFBOVESPA:GOLL4,40.40390081 +52491,2007-12-07T09:00:00,BMFBOVESPA:GOLL4,43.14090685 +52492,2007-12-10T09:00:00,BMFBOVESPA:GOLL4,41.5836456 +52493,2007-12-11T09:00:00,BMFBOVESPA:GOLL4,40.02638153 +52494,2007-12-12T09:00:00,BMFBOVESPA:GOLL4,40.04525744 +52495,2007-12-13T09:00:00,BMFBOVESPA:GOLL4,39.05427276 +52496,2007-12-14T09:00:00,BMFBOVESPA:GOLL4,38.74281824 +52497,2007-12-17T09:00:00,BMFBOVESPA:GOLL4,38.95989128 +52498,2007-12-18T09:00:00,BMFBOVESPA:GOLL4,40.22457771 +52499,2007-12-19T09:00:00,BMFBOVESPA:GOLL4,40.40390081 +52500,2007-12-20T09:00:00,BMFBOVESPA:GOLL4,39.79043257 +52501,2007-12-21T09:00:00,BMFBOVESPA:GOLL4,40.158512 +52502,2007-12-26T09:00:00,BMFBOVESPA:GOLL4,41.62251782 +52503,2007-12-27T09:00:00,BMFBOVESPA:GOLL4,41.10830593 +52504,2007-12-28T09:00:00,BMFBOVESPA:GOLL4,40.07036543 +52505,2008-01-02T09:00:00,BMFBOVESPA:GOLL4,38.82292588 +52506,2008-01-03T09:00:00,BMFBOVESPA:GOLL4,36.81369425 +52507,2008-01-04T09:00:00,BMFBOVESPA:GOLL4,34.95682046 +52508,2008-01-07T09:00:00,BMFBOVESPA:GOLL4,35.89954242 +52509,2008-01-08T09:00:00,BMFBOVESPA:GOLL4,34.98539059 +52510,2008-01-09T09:00:00,BMFBOVESPA:GOLL4,34.2426386 +52511,2008-01-10T09:00:00,BMFBOVESPA:GOLL4,34.33786475 +52512,2008-01-11T09:00:00,BMFBOVESPA:GOLL4,33.74747251 +52513,2008-01-14T09:00:00,BMFBOVESPA:GOLL4,33.24278495 +52514,2008-01-15T09:00:00,BMFBOVESPA:GOLL4,32.32863312 +52515,2008-01-16T09:00:00,BMFBOVESPA:GOLL4,32.81427488 +52516,2008-01-17T09:00:00,BMFBOVESPA:GOLL4,31.22403185 +52517,2008-01-18T09:00:00,BMFBOVESPA:GOLL4,30.9002694 +52518,2008-01-21T09:00:00,BMFBOVESPA:GOLL4,28.20542319 +52519,2008-01-22T09:00:00,BMFBOVESPA:GOLL4,29.49094863 +52520,2008-01-23T09:00:00,BMFBOVESPA:GOLL4,29.9194587 +52521,2008-01-24T09:00:00,BMFBOVESPA:GOLL4,30.35748929 +52522,2008-01-28T09:00:00,BMFBOVESPA:GOLL4,30.54794064 +52523,2008-01-29T09:00:00,BMFBOVESPA:GOLL4,32.73809739 +52524,2008-01-30T09:00:00,BMFBOVESPA:GOLL4,32.83332069 +52525,2008-01-31T09:00:00,BMFBOVESPA:GOLL4,31.09071885 +52526,2008-02-01T09:00:00,BMFBOVESPA:GOLL4,31.90012306 +52527,2008-02-06T09:00:00,BMFBOVESPA:GOLL4,30.15751932 +52528,2008-02-07T09:00:00,BMFBOVESPA:GOLL4,29.90993627 +52529,2008-02-08T09:00:00,BMFBOVESPA:GOLL4,29.48142621 +52530,2008-02-11T09:00:00,BMFBOVESPA:GOLL4,31.21450752 +52531,2008-02-12T09:00:00,BMFBOVESPA:GOLL4,31.68110729 +52532,2008-02-13T09:00:00,BMFBOVESPA:GOLL4,32.50003677 +52533,2008-02-14T09:00:00,BMFBOVESPA:GOLL4,30.92883573 +52534,2008-02-15T09:00:00,BMFBOVESPA:GOLL4,29.39572629 +52535,2008-02-18T10:00:00,BMFBOVESPA:GOLL4,29.41476923 +52536,2008-02-19T10:00:00,BMFBOVESPA:GOLL4,27.94831677 +52537,2008-02-20T10:00:00,BMFBOVESPA:GOLL4,28.6529762 +52538,2008-02-21T10:00:00,BMFBOVESPA:GOLL4,27.74834489 +52539,2008-02-22T10:00:00,BMFBOVESPA:GOLL4,27.73882247 +52540,2008-02-25T10:00:00,BMFBOVESPA:GOLL4,28.02449617 +52541,2008-02-26T10:00:00,BMFBOVESPA:GOLL4,27.65312255 +52542,2008-02-27T10:00:00,BMFBOVESPA:GOLL4,27.65312255 +52543,2008-02-28T10:00:00,BMFBOVESPA:GOLL4,27.47219553 +52544,2008-02-29T10:00:00,BMFBOVESPA:GOLL4,26.81514822 +52545,2008-03-03T10:00:00,BMFBOVESPA:GOLL4,27.14843308 +52546,2008-03-04T10:00:00,BMFBOVESPA:GOLL4,26.55804179 +52547,2008-03-05T10:00:00,BMFBOVESPA:GOLL4,26.38663815 +52548,2008-03-06T10:00:00,BMFBOVESPA:GOLL4,25.39630692 +52549,2008-03-07T10:00:00,BMFBOVESPA:GOLL4,24.72021381 +52550,2008-03-10T10:00:00,BMFBOVESPA:GOLL4,23.79653956 +52551,2008-03-11T10:00:00,BMFBOVESPA:GOLL4,24.1774356 +52552,2008-03-12T10:00:00,BMFBOVESPA:GOLL4,23.97746563 +52553,2008-03-13T10:00:00,BMFBOVESPA:GOLL4,23.80606198 +52554,2008-03-14T10:00:00,BMFBOVESPA:GOLL4,23.26328377 +52555,2008-03-17T10:00:00,BMFBOVESPA:GOLL4,23.52991071 +52556,2008-03-18T10:00:00,BMFBOVESPA:GOLL4,25.40582935 +52557,2008-03-19T10:00:00,BMFBOVESPA:GOLL4,25.02493331 +52558,2008-03-20T10:00:00,BMFBOVESPA:GOLL4,25.62484512 +52559,2008-03-24T10:00:00,BMFBOVESPA:GOLL4,26.72944639 +52560,2008-03-25T10:00:00,BMFBOVESPA:GOLL4,26.82467064 +52561,2008-03-26T10:00:00,BMFBOVESPA:GOLL4,25.3677387 +52562,2008-03-27T10:00:00,BMFBOVESPA:GOLL4,26.28189243 +52563,2008-03-28T10:00:00,BMFBOVESPA:GOLL4,25.72959179 +52564,2008-03-31T10:00:00,BMFBOVESPA:GOLL4,23.8917638 +52565,2008-04-01T10:00:00,BMFBOVESPA:GOLL4,25.16776873 +52566,2008-04-02T10:00:00,BMFBOVESPA:GOLL4,24.88209503 +52567,2008-04-03T10:00:00,BMFBOVESPA:GOLL4,25.12967808 +52568,2008-04-04T10:00:00,BMFBOVESPA:GOLL4,24.83448386 +52569,2008-04-07T10:00:00,BMFBOVESPA:GOLL4,24.88209503 +52570,2008-04-08T10:00:00,BMFBOVESPA:GOLL4,24.91066326 +52571,2008-04-09T10:00:00,BMFBOVESPA:GOLL4,24.72973623 +52572,2008-04-10T10:00:00,BMFBOVESPA:GOLL4,24.63451389 +52573,2008-04-11T10:00:00,BMFBOVESPA:GOLL4,23.80606198 +52574,2008-04-14T10:00:00,BMFBOVESPA:GOLL4,24.21552625 +52575,2008-04-15T10:00:00,BMFBOVESPA:GOLL4,23.16805952 +52576,2008-04-16T10:00:00,BMFBOVESPA:GOLL4,23.53943314 +52577,2008-04-17T10:00:00,BMFBOVESPA:GOLL4,23.07283527 +52578,2008-04-18T10:00:00,BMFBOVESPA:GOLL4,23.28232957 +52579,2008-04-22T10:00:00,BMFBOVESPA:GOLL4,22.26342821 +52580,2008-04-23T10:00:00,BMFBOVESPA:GOLL4,22.07298067 +52581,2008-04-24T10:00:00,BMFBOVESPA:GOLL4,22.79668591 +52582,2008-04-25T10:00:00,BMFBOVESPA:GOLL4,23.02522315 +52583,2008-04-28T10:00:00,BMFBOVESPA:GOLL4,23.39659772 +52584,2008-04-29T10:00:00,BMFBOVESPA:GOLL4,23.75845081 +52585,2008-04-30T10:00:00,BMFBOVESPA:GOLL4,24.120302 +52586,2008-05-02T10:00:00,BMFBOVESPA:GOLL4,26.27817633 +52587,2008-05-05T10:00:00,BMFBOVESPA:GOLL4,27.03583274 +52588,2008-05-06T10:00:00,BMFBOVESPA:GOLL4,26.46039727 +52589,2008-05-07T10:00:00,BMFBOVESPA:GOLL4,25.22321209 +52590,2008-05-08T10:00:00,BMFBOVESPA:GOLL4,25.59724645 +52591,2008-05-09T10:00:00,BMFBOVESPA:GOLL4,25.06976289 +52592,2008-05-12T10:00:00,BMFBOVESPA:GOLL4,25.23280267 +52593,2008-05-13T10:00:00,BMFBOVESPA:GOLL4,25.06976289 +52594,2008-05-14T10:00:00,BMFBOVESPA:GOLL4,25.01222039 +52595,2008-05-15T10:00:00,BMFBOVESPA:GOLL4,25.62601625 +52596,2008-05-16T10:00:00,BMFBOVESPA:GOLL4,25.20403286 +52597,2008-05-19T10:00:00,BMFBOVESPA:GOLL4,25.06976289 +52598,2008-05-20T10:00:00,BMFBOVESPA:GOLL4,24.59023412 +52599,2008-05-21T10:00:00,BMFBOVESPA:GOLL4,23.04615342 +52600,2008-05-23T10:00:00,BMFBOVESPA:GOLL4,22.57621523 +52601,2008-05-26T10:00:00,BMFBOVESPA:GOLL4,22.20218183 +52602,2008-05-27T10:00:00,BMFBOVESPA:GOLL4,22.36522161 +52603,2008-05-28T10:00:00,BMFBOVESPA:GOLL4,22.51867082 +52604,2008-05-29T10:00:00,BMFBOVESPA:GOLL4,23.63117659 +52605,2008-05-30T10:00:00,BMFBOVESPA:GOLL4,23.42018489 +52606,2008-06-02T10:00:00,BMFBOVESPA:GOLL4,22.46112736 +52607,2008-06-03T10:00:00,BMFBOVESPA:GOLL4,21.74183422 +52608,2008-06-04T10:00:00,BMFBOVESPA:GOLL4,21.904874 +52609,2008-06-05T10:00:00,BMFBOVESPA:GOLL4,22.28849701 +52610,2008-06-06T10:00:00,BMFBOVESPA:GOLL4,21.3582112 +52611,2008-06-09T10:00:00,BMFBOVESPA:GOLL4,20.70605208 +52612,2008-06-10T10:00:00,BMFBOVESPA:GOLL4,19.77576724 +52613,2008-06-11T10:00:00,BMFBOVESPA:GOLL4,18.83588894 +52614,2008-06-12T10:00:00,BMFBOVESPA:GOLL4,18.98933814 +52615,2008-06-13T10:00:00,BMFBOVESPA:GOLL4,19.0277014 +52616,2008-06-16T10:00:00,BMFBOVESPA:GOLL4,19.45927825 +52617,2008-06-17T10:00:00,BMFBOVESPA:GOLL4,20.06348354 +52618,2008-06-18T10:00:00,BMFBOVESPA:GOLL4,19.58395477 +52619,2008-06-19T10:00:00,BMFBOVESPA:GOLL4,20.23611389 +52620,2008-06-20T10:00:00,BMFBOVESPA:GOLL4,18.83588894 +52621,2008-06-23T10:00:00,BMFBOVESPA:GOLL4,18.52899149 +52622,2008-06-24T10:00:00,BMFBOVESPA:GOLL4,18.53858206 +52623,2008-06-25T10:00:00,BMFBOVESPA:GOLL4,18.53858206 +52624,2008-06-26T10:00:00,BMFBOVESPA:GOLL4,17.03286174 +52625,2008-06-27T10:00:00,BMFBOVESPA:GOLL4,16.80268793 +52626,2008-06-30T10:00:00,BMFBOVESPA:GOLL4,16.63964815 +52627,2008-07-01T10:00:00,BMFBOVESPA:GOLL4,15.42164509 +52628,2008-07-02T10:00:00,BMFBOVESPA:GOLL4,14.92293517 +52629,2008-07-03T10:00:00,BMFBOVESPA:GOLL4,13.64738866 +52630,2008-07-04T10:00:00,BMFBOVESPA:GOLL4,12.80341803 +52631,2008-07-07T10:00:00,BMFBOVESPA:GOLL4,12.72669343 +52632,2008-07-08T10:00:00,BMFBOVESPA:GOLL4,13.16785989 +52633,2008-07-10T10:00:00,BMFBOVESPA:GOLL4,13.58025463 +52634,2008-07-11T10:00:00,BMFBOVESPA:GOLL4,12.64996883 +52635,2008-07-14T10:00:00,BMFBOVESPA:GOLL4,12.04576258 +52636,2008-07-15T10:00:00,BMFBOVESPA:GOLL4,12.48692905 +52637,2008-07-16T10:00:00,BMFBOVESPA:GOLL4,13.74329441 +52638,2008-07-17T10:00:00,BMFBOVESPA:GOLL4,13.92551534 +52639,2008-07-18T10:00:00,BMFBOVESPA:GOLL4,13.66656981 +52640,2008-07-21T10:00:00,BMFBOVESPA:GOLL4,13.46516773 +52641,2008-07-22T10:00:00,BMFBOVESPA:GOLL4,14.33791008 +52642,2008-07-23T10:00:00,BMFBOVESPA:GOLL4,15.67100005 +52643,2008-07-24T10:00:00,BMFBOVESPA:GOLL4,15.31614876 +52644,2008-07-25T10:00:00,BMFBOVESPA:GOLL4,15.90117385 +52645,2008-07-28T10:00:00,BMFBOVESPA:GOLL4,14.9517069 +52646,2008-07-29T10:00:00,BMFBOVESPA:GOLL4,15.64222736 +52647,2008-07-30T10:00:00,BMFBOVESPA:GOLL4,15.44082624 +52648,2008-07-31T10:00:00,BMFBOVESPA:GOLL4,14.81743885 +52649,2008-08-01T10:00:00,BMFBOVESPA:GOLL4,14.39545353 +52650,2008-08-04T10:00:00,BMFBOVESPA:GOLL4,15.26819588 +52651,2008-08-05T10:00:00,BMFBOVESPA:GOLL4,17.73297374 +52652,2008-08-06T10:00:00,BMFBOVESPA:GOLL4,17.22467229 +52653,2008-08-07T10:00:00,BMFBOVESPA:GOLL4,14.81743885 +52654,2008-08-08T10:00:00,BMFBOVESPA:GOLL4,15.57509429 +52655,2008-08-11T10:00:00,BMFBOVESPA:GOLL4,15.19147128 +52656,2008-08-12T10:00:00,BMFBOVESPA:GOLL4,15.00925035 +52657,2008-08-13T10:00:00,BMFBOVESPA:GOLL4,14.16527972 +52658,2008-08-14T10:00:00,BMFBOVESPA:GOLL4,14.63521791 +52659,2008-08-15T10:00:00,BMFBOVESPA:GOLL4,14.14609857 +52660,2008-08-18T10:00:00,BMFBOVESPA:GOLL4,13.95428707 +52661,2008-08-19T10:00:00,BMFBOVESPA:GOLL4,13.62820751 +52662,2008-08-20T10:00:00,BMFBOVESPA:GOLL4,13.2829468 +52663,2008-08-21T10:00:00,BMFBOVESPA:GOLL4,12.83218976 +52664,2008-08-22T10:00:00,BMFBOVESPA:GOLL4,13.09113529 +52665,2008-08-25T10:00:00,BMFBOVESPA:GOLL4,13.2829468 +52666,2008-08-26T10:00:00,BMFBOVESPA:GOLL4,13.16785989 +52667,2008-08-27T10:00:00,BMFBOVESPA:GOLL4,12.99522954 +52668,2008-08-28T10:00:00,BMFBOVESPA:GOLL4,13.2445845 +52669,2008-08-29T10:00:00,BMFBOVESPA:GOLL4,13.60902636 +52670,2008-09-01T10:00:00,BMFBOVESPA:GOLL4,13.91592477 +52671,2008-09-02T10:00:00,BMFBOVESPA:GOLL4,13.79124729 +52672,2008-09-03T10:00:00,BMFBOVESPA:GOLL4,13.79124729 +52673,2008-09-04T10:00:00,BMFBOVESPA:GOLL4,13.11990702 +52674,2008-09-05T10:00:00,BMFBOVESPA:GOLL4,13.57066406 +52675,2008-09-08T10:00:00,BMFBOVESPA:GOLL4,13.36926197 +52676,2008-09-09T10:00:00,BMFBOVESPA:GOLL4,13.36926197 +52677,2008-09-10T10:00:00,BMFBOVESPA:GOLL4,13.13908817 +52678,2008-09-11T10:00:00,BMFBOVESPA:GOLL4,13.4747583 +52679,2008-09-12T10:00:00,BMFBOVESPA:GOLL4,14.72153309 +52680,2008-09-15T10:00:00,BMFBOVESPA:GOLL4,14.52013101 +52681,2008-09-16T10:00:00,BMFBOVESPA:GOLL4,15.88199175 +52682,2008-09-17T10:00:00,BMFBOVESPA:GOLL4,13.80083786 +52683,2008-09-18T10:00:00,BMFBOVESPA:GOLL4,13.83920016 +52684,2008-09-19T10:00:00,BMFBOVESPA:GOLL4,13.85838132 +52685,2008-09-22T10:00:00,BMFBOVESPA:GOLL4,12.70751228 +52686,2008-09-23T10:00:00,BMFBOVESPA:GOLL4,12.43897617 +52687,2008-09-24T10:00:00,BMFBOVESPA:GOLL4,12.34307042 +52688,2008-09-25T10:00:00,BMFBOVESPA:GOLL4,12.20880236 +52689,2008-09-26T10:00:00,BMFBOVESPA:GOLL4,11.97862856 +52690,2008-09-29T10:00:00,BMFBOVESPA:GOLL4,10.68390089 +52691,2008-09-30T10:00:00,BMFBOVESPA:GOLL4,11.09629563 +52692,2008-10-01T10:00:00,BMFBOVESPA:GOLL4,12.12248718 +52693,2008-10-02T10:00:00,BMFBOVESPA:GOLL4,11.64295842 +52694,2008-10-03T10:00:00,BMFBOVESPA:GOLL4,11.00038987 +52695,2008-10-06T10:00:00,BMFBOVESPA:GOLL4,10.49208938 +52696,2008-10-07T10:00:00,BMFBOVESPA:GOLL4,9.42753552 +52697,2008-10-08T10:00:00,BMFBOVESPA:GOLL4,8.85210101 +52698,2008-10-09T10:00:00,BMFBOVESPA:GOLL4,8.13280786 +52699,2008-10-10T10:00:00,BMFBOVESPA:GOLL4,8.03690211 +52700,2008-10-13T10:00:00,BMFBOVESPA:GOLL4,8.79455755 +52701,2008-10-14T10:00:00,BMFBOVESPA:GOLL4,8.49724972 +52702,2008-10-15T10:00:00,BMFBOVESPA:GOLL4,6.86685192 +52703,2008-10-16T10:00:00,BMFBOVESPA:GOLL4,8.5452026 +52704,2008-10-17T10:00:00,BMFBOVESPA:GOLL4,9.18777114 +52705,2008-10-20T09:00:00,BMFBOVESPA:GOLL4,9.13022865 +52706,2008-10-21T09:00:00,BMFBOVESPA:GOLL4,9.63852818 +52707,2008-10-22T09:00:00,BMFBOVESPA:GOLL4,8.17117112 +52708,2008-10-23T09:00:00,BMFBOVESPA:GOLL4,7.56696392 +52709,2008-10-24T09:00:00,BMFBOVESPA:GOLL4,7.05866342 +52710,2008-10-27T09:00:00,BMFBOVESPA:GOLL4,6.4065043 +52711,2008-10-28T09:00:00,BMFBOVESPA:GOLL4,7.51901104 +52712,2008-10-29T09:00:00,BMFBOVESPA:GOLL4,7.65327909 +52713,2008-10-30T09:00:00,BMFBOVESPA:GOLL4,8.82332928 +52714,2008-10-31T09:00:00,BMFBOVESPA:GOLL4,8.70824238 +52715,2008-11-03T09:00:00,BMFBOVESPA:GOLL4,9.28367689 +52716,2008-11-04T09:00:00,BMFBOVESPA:GOLL4,8.95759733 +52717,2008-11-05T09:00:00,BMFBOVESPA:GOLL4,8.51643087 +52718,2008-11-06T09:00:00,BMFBOVESPA:GOLL4,8.95759733 +52719,2008-11-07T09:00:00,BMFBOVESPA:GOLL4,8.32461936 +52720,2008-11-10T09:00:00,BMFBOVESPA:GOLL4,7.71082254 +52721,2008-11-11T09:00:00,BMFBOVESPA:GOLL4,7.47105816 +52722,2008-11-12T09:00:00,BMFBOVESPA:GOLL4,7.38474298 +52723,2008-11-13T09:00:00,BMFBOVESPA:GOLL4,7.47105816 +52724,2008-11-14T09:00:00,BMFBOVESPA:GOLL4,7.20252205 +52725,2008-11-17T09:00:00,BMFBOVESPA:GOLL4,7.78754715 +52726,2008-11-18T09:00:00,BMFBOVESPA:GOLL4,7.89304348 +52727,2008-11-19T09:00:00,BMFBOVESPA:GOLL4,8.52602145 +52728,2008-11-21T09:00:00,BMFBOVESPA:GOLL4,6.97234825 +52729,2008-11-24T09:00:00,BMFBOVESPA:GOLL4,7.39433356 +52730,2008-11-25T09:00:00,BMFBOVESPA:GOLL4,7.00111997 +52731,2008-11-26T09:00:00,BMFBOVESPA:GOLL4,7.48064874 +52732,2008-11-27T09:00:00,BMFBOVESPA:GOLL4,8.16157958 +52733,2008-11-28T09:00:00,BMFBOVESPA:GOLL4,8.09444556 +52734,2008-12-01T09:00:00,BMFBOVESPA:GOLL4,8.61233662 +52735,2008-12-02T09:00:00,BMFBOVESPA:GOLL4,8.72742353 +52736,2008-12-03T09:00:00,BMFBOVESPA:GOLL4,8.66988008 +52737,2008-12-04T09:00:00,BMFBOVESPA:GOLL4,8.5452026 +52738,2008-12-05T09:00:00,BMFBOVESPA:GOLL4,9.05350309 +52739,2008-12-08T09:00:00,BMFBOVESPA:GOLL4,9.53303185 +52740,2008-12-09T09:00:00,BMFBOVESPA:GOLL4,8.85210101 +52741,2008-12-10T09:00:00,BMFBOVESPA:GOLL4,9.19736172 +52742,2008-12-11T09:00:00,BMFBOVESPA:GOLL4,9.10145596 +52743,2008-12-12T09:00:00,BMFBOVESPA:GOLL4,9.52344128 +52744,2008-12-15T09:00:00,BMFBOVESPA:GOLL4,8.82332928 +52745,2008-12-16T09:00:00,BMFBOVESPA:GOLL4,9.34122035 +52746,2008-12-17T09:00:00,BMFBOVESPA:GOLL4,9.65770933 +52747,2008-12-18T09:00:00,BMFBOVESPA:GOLL4,10.41536478 +52748,2008-12-19T09:00:00,BMFBOVESPA:GOLL4,10.34823075 +52749,2008-12-22T09:00:00,BMFBOVESPA:GOLL4,10.48249881 +52750,2008-12-23T09:00:00,BMFBOVESPA:GOLL4,9.62893761 +52751,2008-12-26T09:00:00,BMFBOVESPA:GOLL4,9.46589783 +52752,2008-12-29T09:00:00,BMFBOVESPA:GOLL4,9.41794495 +52753,2008-12-30T09:00:00,BMFBOVESPA:GOLL4,9.19736172 +52754,2009-01-02T09:00:00,BMFBOVESPA:GOLL4,9.57139415 +52755,2009-01-05T09:00:00,BMFBOVESPA:GOLL4,9.87829256 +52756,2009-01-06T09:00:00,BMFBOVESPA:GOLL4,10.58799514 +52757,2009-01-07T09:00:00,BMFBOVESPA:GOLL4,10.69349146 +52758,2009-01-08T09:00:00,BMFBOVESPA:GOLL4,11.04834275 +52759,2009-01-09T09:00:00,BMFBOVESPA:GOLL4,11.1058862 +52760,2009-01-12T09:00:00,BMFBOVESPA:GOLL4,10.47290823 +52761,2009-01-13T09:00:00,BMFBOVESPA:GOLL4,10.03174177 +52762,2009-01-14T09:00:00,BMFBOVESPA:GOLL4,9.30285805 +52763,2009-01-15T09:00:00,BMFBOVESPA:GOLL4,10.22355327 +52764,2009-01-16T09:00:00,BMFBOVESPA:GOLL4,10.77021607 +52765,2009-01-19T09:00:00,BMFBOVESPA:GOLL4,10.49208938 +52766,2009-01-20T09:00:00,BMFBOVESPA:GOLL4,10.05092292 +52767,2009-01-21T09:00:00,BMFBOVESPA:GOLL4,10.31945903 +52768,2009-01-22T09:00:00,BMFBOVESPA:GOLL4,9.98378889 +52769,2009-01-23T09:00:00,BMFBOVESPA:GOLL4,10.03174177 +52770,2009-01-26T09:00:00,BMFBOVESPA:GOLL4,9.81115854 +52771,2009-01-27T09:00:00,BMFBOVESPA:GOLL4,9.52344128 +52772,2009-01-28T09:00:00,BMFBOVESPA:GOLL4,10.03174177 +52773,2009-01-29T09:00:00,BMFBOVESPA:GOLL4,9.76320566 +52774,2009-01-30T09:00:00,BMFBOVESPA:GOLL4,9.5138507 +52775,2009-02-02T09:00:00,BMFBOVESPA:GOLL4,9.29326747 +52776,2009-02-03T09:00:00,BMFBOVESPA:GOLL4,9.38917322 +52777,2009-02-04T09:00:00,BMFBOVESPA:GOLL4,8.95759733 +52778,2009-02-05T09:00:00,BMFBOVESPA:GOLL4,9.26449574 +52779,2009-02-06T09:00:00,BMFBOVESPA:GOLL4,9.48507898 +52780,2009-02-09T09:00:00,BMFBOVESPA:GOLL4,9.49466955 +52781,2009-02-10T09:00:00,BMFBOVESPA:GOLL4,9.13022865 +52782,2009-02-11T09:00:00,BMFBOVESPA:GOLL4,8.97677849 +52783,2009-02-12T09:00:00,BMFBOVESPA:GOLL4,9.27408632 +52784,2009-02-13T09:00:00,BMFBOVESPA:GOLL4,9.23572402 +52785,2009-02-16T10:00:00,BMFBOVESPA:GOLL4,9.22613344 +52786,2009-02-17T10:00:00,BMFBOVESPA:GOLL4,8.98636906 +52787,2009-02-18T10:00:00,BMFBOVESPA:GOLL4,8.90964446 +52788,2009-02-19T10:00:00,BMFBOVESPA:GOLL4,8.95759733 +52789,2009-02-20T10:00:00,BMFBOVESPA:GOLL4,9.02473136 +52790,2009-02-25T10:00:00,BMFBOVESPA:GOLL4,8.89046427 +52791,2009-02-26T10:00:00,BMFBOVESPA:GOLL4,8.65069988 +52792,2009-02-27T10:00:00,BMFBOVESPA:GOLL4,8.75619525 +52793,2009-03-02T10:00:00,BMFBOVESPA:GOLL4,8.5452026 +52794,2009-03-03T10:00:00,BMFBOVESPA:GOLL4,8.55479317 +52795,2009-03-04T10:00:00,BMFBOVESPA:GOLL4,9.10145596 +52796,2009-03-05T10:00:00,BMFBOVESPA:GOLL4,8.30543821 +52797,2009-03-06T10:00:00,BMFBOVESPA:GOLL4,8.30543821 +52798,2009-03-09T10:00:00,BMFBOVESPA:GOLL4,7.97935865 +52799,2009-03-10T10:00:00,BMFBOVESPA:GOLL4,7.8450906 +52800,2009-03-11T10:00:00,BMFBOVESPA:GOLL4,7.8450906 +52801,2009-03-12T10:00:00,BMFBOVESPA:GOLL4,7.8834529 +52802,2009-03-13T10:00:00,BMFBOVESPA:GOLL4,7.8450906 +52803,2009-03-16T10:00:00,BMFBOVESPA:GOLL4,7.66286967 +52804,2009-03-17T10:00:00,BMFBOVESPA:GOLL4,7.38474298 +52805,2009-03-18T10:00:00,BMFBOVESPA:GOLL4,7.35597126 +52806,2009-03-19T10:00:00,BMFBOVESPA:GOLL4,7.51901104 +52807,2009-03-20T10:00:00,BMFBOVESPA:GOLL4,7.24088435 +52808,2009-03-23T10:00:00,BMFBOVESPA:GOLL4,6.73258386 +52809,2009-03-24T10:00:00,BMFBOVESPA:GOLL4,6.4448666 +52810,2009-03-25T10:00:00,BMFBOVESPA:GOLL4,6.368142 +52811,2009-03-26T10:00:00,BMFBOVESPA:GOLL4,6.42568545 +52812,2009-03-27T10:00:00,BMFBOVESPA:GOLL4,6.43527603 +52813,2009-03-30T10:00:00,BMFBOVESPA:GOLL4,6.30100798 +52814,2009-03-31T10:00:00,BMFBOVESPA:GOLL4,6.1763305 +52815,2009-04-01T10:00:00,BMFBOVESPA:GOLL4,6.10919647 +52816,2009-04-02T10:00:00,BMFBOVESPA:GOLL4,6.19551165 +52817,2009-04-03T10:00:00,BMFBOVESPA:GOLL4,6.35855143 +52818,2009-04-06T10:00:00,BMFBOVESPA:GOLL4,6.48322891 +52819,2009-04-07T10:00:00,BMFBOVESPA:GOLL4,6.70381214 +52820,2009-04-08T10:00:00,BMFBOVESPA:GOLL4,6.58872523 +52821,2009-04-09T10:00:00,BMFBOVESPA:GOLL4,6.55036293 +52822,2009-04-13T10:00:00,BMFBOVESPA:GOLL4,6.85726134 +52823,2009-04-14T10:00:00,BMFBOVESPA:GOLL4,7.04907285 +52824,2009-04-15T10:00:00,BMFBOVESPA:GOLL4,7.08743515 +52825,2009-04-16T10:00:00,BMFBOVESPA:GOLL4,6.90521422 +52826,2009-04-17T10:00:00,BMFBOVESPA:GOLL4,6.83808019 +52827,2009-04-20T10:00:00,BMFBOVESPA:GOLL4,6.89562364 +52828,2009-04-22T10:00:00,BMFBOVESPA:GOLL4,6.9915294 +52829,2009-04-23T10:00:00,BMFBOVESPA:GOLL4,6.92439537 +52830,2009-04-24T10:00:00,BMFBOVESPA:GOLL4,7.04907285 +52831,2009-04-27T10:00:00,BMFBOVESPA:GOLL4,6.88603307 +52832,2009-04-28T10:00:00,BMFBOVESPA:GOLL4,6.82848962 +52833,2009-04-29T10:00:00,BMFBOVESPA:GOLL4,6.96275767 +52834,2009-04-30T10:00:00,BMFBOVESPA:GOLL4,6.9915294 +52835,2009-05-04T10:00:00,BMFBOVESPA:GOLL4,7.068254 +52836,2009-05-05T10:00:00,BMFBOVESPA:GOLL4,7.56696392 +52837,2009-05-06T10:00:00,BMFBOVESPA:GOLL4,8.07526441 +52838,2009-05-07T10:00:00,BMFBOVESPA:GOLL4,8.31502879 +52839,2009-05-08T10:00:00,BMFBOVESPA:GOLL4,8.35339109 +52840,2009-05-11T10:00:00,BMFBOVESPA:GOLL4,8.11362671 +52841,2009-05-12T10:00:00,BMFBOVESPA:GOLL4,7.8067283 +52842,2009-05-13T10:00:00,BMFBOVESPA:GOLL4,7.63409794 +52843,2009-05-14T10:00:00,BMFBOVESPA:GOLL4,8.17117112 +52844,2009-05-15T10:00:00,BMFBOVESPA:GOLL4,8.35339109 +52845,2009-05-18T10:00:00,BMFBOVESPA:GOLL4,8.72742353 +52846,2009-05-19T10:00:00,BMFBOVESPA:GOLL4,8.37257224 +52847,2009-05-20T10:00:00,BMFBOVESPA:GOLL4,8.35339109 +52848,2009-05-21T10:00:00,BMFBOVESPA:GOLL4,7.98894923 +52849,2009-05-22T10:00:00,BMFBOVESPA:GOLL4,7.93140674 +52850,2009-05-25T10:00:00,BMFBOVESPA:GOLL4,8.07526441 +52851,2009-05-26T10:00:00,BMFBOVESPA:GOLL4,8.28625706 +52852,2009-05-27T10:00:00,BMFBOVESPA:GOLL4,8.07526441 +52853,2009-05-28T10:00:00,BMFBOVESPA:GOLL4,8.20953246 +52854,2009-05-29T10:00:00,BMFBOVESPA:GOLL4,7.94099635 +52855,2009-06-01T10:00:00,BMFBOVESPA:GOLL4,8.17117112 +52856,2009-06-02T10:00:00,BMFBOVESPA:GOLL4,9.19736172 +52857,2009-06-03T10:00:00,BMFBOVESPA:GOLL4,9.02473136 +52858,2009-06-04T10:00:00,BMFBOVESPA:GOLL4,9.22613344 +52859,2009-06-05T10:00:00,BMFBOVESPA:GOLL4,9.14940884 +52860,2009-06-08T10:00:00,BMFBOVESPA:GOLL4,9.33162977 +52861,2009-06-09T10:00:00,BMFBOVESPA:GOLL4,9.3220392 +52862,2009-06-10T10:00:00,BMFBOVESPA:GOLL4,9.48507898 +52863,2009-06-12T10:00:00,BMFBOVESPA:GOLL4,9.81115854 +52864,2009-06-15T10:00:00,BMFBOVESPA:GOLL4,9.19736172 +52865,2009-06-16T10:00:00,BMFBOVESPA:GOLL4,9.22613344 +52866,2009-06-17T10:00:00,BMFBOVESPA:GOLL4,9.5905753 +52867,2009-06-18T10:00:00,BMFBOVESPA:GOLL4,9.79197739 +52868,2009-06-19T10:00:00,BMFBOVESPA:GOLL4,10.44413651 +52869,2009-06-22T10:00:00,BMFBOVESPA:GOLL4,10.03174177 +52870,2009-06-23T10:00:00,BMFBOVESPA:GOLL4,10.03174177 +52871,2009-06-24T10:00:00,BMFBOVESPA:GOLL4,9.91665486 +52872,2009-06-25T10:00:00,BMFBOVESPA:GOLL4,10.68390089 +52873,2009-06-26T10:00:00,BMFBOVESPA:GOLL4,10.78939722 +52874,2009-06-29T10:00:00,BMFBOVESPA:GOLL4,10.54004226 +52875,2009-06-30T10:00:00,BMFBOVESPA:GOLL4,10.10846637 +52876,2009-07-01T10:00:00,BMFBOVESPA:GOLL4,10.38659305 +52877,2009-07-02T10:00:00,BMFBOVESPA:GOLL4,10.14682867 +52878,2009-07-03T10:00:00,BMFBOVESPA:GOLL4,10.18519097 +52879,2009-07-06T10:00:00,BMFBOVESPA:GOLL4,10.47290823 +52880,2009-07-07T10:00:00,BMFBOVESPA:GOLL4,11.05793333 +52881,2009-07-08T10:00:00,BMFBOVESPA:GOLL4,10.55922341 +52882,2009-07-10T10:00:00,BMFBOVESPA:GOLL4,10.89489355 +52883,2009-07-13T10:00:00,BMFBOVESPA:GOLL4,10.9907993 +52884,2009-07-14T10:00:00,BMFBOVESPA:GOLL4,11.60459612 +52885,2009-07-15T10:00:00,BMFBOVESPA:GOLL4,12.53488192 +52886,2009-07-16T10:00:00,BMFBOVESPA:GOLL4,13.2829468 +52887,2009-07-17T10:00:00,BMFBOVESPA:GOLL4,13.2829468 +52888,2009-07-20T10:00:00,BMFBOVESPA:GOLL4,13.46516773 +52889,2009-07-21T10:00:00,BMFBOVESPA:GOLL4,13.2829468 +52890,2009-07-22T10:00:00,BMFBOVESPA:GOLL4,13.68575096 +52891,2009-07-23T10:00:00,BMFBOVESPA:GOLL4,14.12691742 +52892,2009-07-24T10:00:00,BMFBOVESPA:GOLL4,13.81042844 +52893,2009-07-27T10:00:00,BMFBOVESPA:GOLL4,13.66656981 +52894,2009-07-28T10:00:00,BMFBOVESPA:GOLL4,13.18704104 +52895,2009-07-29T10:00:00,BMFBOVESPA:GOLL4,12.88973321 +52896,2009-07-30T10:00:00,BMFBOVESPA:GOLL4,13.19663162 +52897,2009-07-31T10:00:00,BMFBOVESPA:GOLL4,12.74587458 +52898,2009-08-03T10:00:00,BMFBOVESPA:GOLL4,13.12949759 +52899,2009-08-04T10:00:00,BMFBOVESPA:GOLL4,13.36926197 +52900,2009-08-05T10:00:00,BMFBOVESPA:GOLL4,13.2829468 +52901,2009-08-06T10:00:00,BMFBOVESPA:GOLL4,13.33089967 +52902,2009-08-07T10:00:00,BMFBOVESPA:GOLL4,14.67358022 +52903,2009-08-10T10:00:00,BMFBOVESPA:GOLL4,14.80784827 +52904,2009-08-11T10:00:00,BMFBOVESPA:GOLL4,14.76948597 +52905,2009-08-12T10:00:00,BMFBOVESPA:GOLL4,16.620467 +52906,2009-08-13T10:00:00,BMFBOVESPA:GOLL4,17.39730264 +52907,2009-08-14T10:00:00,BMFBOVESPA:GOLL4,17.09040519 +52908,2009-08-17T10:00:00,BMFBOVESPA:GOLL4,17.12876845 +52909,2009-08-18T10:00:00,BMFBOVESPA:GOLL4,18.59612456 +52910,2009-08-19T10:00:00,BMFBOVESPA:GOLL4,19.03729198 +52911,2009-08-20T10:00:00,BMFBOVESPA:GOLL4,18.48103861 +52912,2009-08-21T10:00:00,BMFBOVESPA:GOLL4,18.48103861 +52913,2009-08-24T10:00:00,BMFBOVESPA:GOLL4,18.4234942 +52914,2009-08-25T10:00:00,BMFBOVESPA:GOLL4,17.00409001 +52915,2009-08-26T10:00:00,BMFBOVESPA:GOLL4,17.17672037 +52916,2009-08-27T10:00:00,BMFBOVESPA:GOLL4,16.99449848 +52917,2009-08-28T10:00:00,BMFBOVESPA:GOLL4,16.71637276 +52918,2009-08-31T10:00:00,BMFBOVESPA:GOLL4,16.11216555 +52919,2009-09-01T10:00:00,BMFBOVESPA:GOLL4,16.7547341 +52920,2009-09-02T10:00:00,BMFBOVESPA:GOLL4,16.32315917 +52921,2009-09-03T10:00:00,BMFBOVESPA:GOLL4,16.80268793 +52922,2009-09-04T10:00:00,BMFBOVESPA:GOLL4,16.84104928 +52923,2009-09-08T10:00:00,BMFBOVESPA:GOLL4,17.19590152 +52924,2009-09-09T10:00:00,BMFBOVESPA:GOLL4,17.02327117 +52925,2009-09-10T10:00:00,BMFBOVESPA:GOLL4,16.84104928 +52926,2009-09-11T10:00:00,BMFBOVESPA:GOLL4,16.88900407 +52927,2009-09-14T10:00:00,BMFBOVESPA:GOLL4,17.27262612 +52928,2009-09-15T10:00:00,BMFBOVESPA:GOLL4,17.05204385 +52929,2009-09-16T10:00:00,BMFBOVESPA:GOLL4,17.41648475 +52930,2009-09-17T10:00:00,BMFBOVESPA:GOLL4,17.22467229 +52931,2009-09-18T10:00:00,BMFBOVESPA:GOLL4,17.45484801 +52932,2009-09-21T10:00:00,BMFBOVESPA:GOLL4,17.27262612 +52933,2009-09-22T10:00:00,BMFBOVESPA:GOLL4,17.27262612 +52934,2009-09-23T10:00:00,BMFBOVESPA:GOLL4,16.620467 +52935,2009-09-24T10:00:00,BMFBOVESPA:GOLL4,16.69719161 +52936,2009-09-25T10:00:00,BMFBOVESPA:GOLL4,17.26303555 +52937,2009-09-28T10:00:00,BMFBOVESPA:GOLL4,17.22467229 +52938,2009-09-29T10:00:00,BMFBOVESPA:GOLL4,17.02327117 +52939,2009-09-30T10:00:00,BMFBOVESPA:GOLL4,17.05204385 +52940,2009-10-01T10:00:00,BMFBOVESPA:GOLL4,16.53415183 +52941,2009-10-02T10:00:00,BMFBOVESPA:GOLL4,17.03286174 +52942,2009-10-05T10:00:00,BMFBOVESPA:GOLL4,17.07122308 +52943,2009-10-06T10:00:00,BMFBOVESPA:GOLL4,16.85064081 +52944,2009-10-07T10:00:00,BMFBOVESPA:GOLL4,16.55333298 +52945,2009-10-08T10:00:00,BMFBOVESPA:GOLL4,15.8436304 +52946,2009-10-09T10:00:00,BMFBOVESPA:GOLL4,16.42865454 +52947,2009-10-13T10:00:00,BMFBOVESPA:GOLL4,16.43824511 +52948,2009-10-14T10:00:00,BMFBOVESPA:GOLL4,17.45484801 +52949,2009-10-15T10:00:00,BMFBOVESPA:GOLL4,17.9247862 +52950,2009-10-16T10:00:00,BMFBOVESPA:GOLL4,17.86724083 +52951,2009-10-19T09:00:00,BMFBOVESPA:GOLL4,17.36853284 +52952,2009-10-20T09:00:00,BMFBOVESPA:GOLL4,16.89859465 +52953,2009-10-21T09:00:00,BMFBOVESPA:GOLL4,16.63005758 +52954,2009-10-22T09:00:00,BMFBOVESPA:GOLL4,17.2822167 +52955,2009-10-23T09:00:00,BMFBOVESPA:GOLL4,17.4356659 +52956,2009-10-26T09:00:00,BMFBOVESPA:GOLL4,18.28922711 +52957,2009-10-27T09:00:00,BMFBOVESPA:GOLL4,17.55075185 +52958,2009-10-28T09:00:00,BMFBOVESPA:GOLL4,16.48619991 +52959,2009-10-29T09:00:00,BMFBOVESPA:GOLL4,17.55075185 +52960,2009-10-30T09:00:00,BMFBOVESPA:GOLL4,16.94654656 +52961,2009-11-03T09:00:00,BMFBOVESPA:GOLL4,17.01368059 +52962,2009-11-04T09:00:00,BMFBOVESPA:GOLL4,17.73297374 +52963,2009-11-05T09:00:00,BMFBOVESPA:GOLL4,18.02069196 +52964,2009-11-06T09:00:00,BMFBOVESPA:GOLL4,18.52899149 +52965,2009-11-09T09:00:00,BMFBOVESPA:GOLL4,19.03729198 +52966,2009-11-10T09:00:00,BMFBOVESPA:GOLL4,19.41132442 +52967,2009-11-11T09:00:00,BMFBOVESPA:GOLL4,19.09483543 +52968,2009-11-12T09:00:00,BMFBOVESPA:GOLL4,18.66325858 +52969,2009-11-13T09:00:00,BMFBOVESPA:GOLL4,19.26746579 +52970,2009-11-16T09:00:00,BMFBOVESPA:GOLL4,19.8620805 +52971,2009-11-17T09:00:00,BMFBOVESPA:GOLL4,20.61014633 +52972,2009-11-18T09:00:00,BMFBOVESPA:GOLL4,20.39915367 +52973,2009-11-19T09:00:00,BMFBOVESPA:GOLL4,20.97458915 +52974,2009-11-23T09:00:00,BMFBOVESPA:GOLL4,21.45411792 +52975,2009-11-24T09:00:00,BMFBOVESPA:GOLL4,21.63633693 +52976,2009-11-25T09:00:00,BMFBOVESPA:GOLL4,21.73224364 +52977,2009-11-26T09:00:00,BMFBOVESPA:GOLL4,21.3582112 +52978,2009-11-27T09:00:00,BMFBOVESPA:GOLL4,21.44452734 +52979,2009-11-30T09:00:00,BMFBOVESPA:GOLL4,23.22837243 +52980,2009-12-01T09:00:00,BMFBOVESPA:GOLL4,22.63375772 +52981,2009-12-02T09:00:00,BMFBOVESPA:GOLL4,23.29550837 +52982,2009-12-03T09:00:00,BMFBOVESPA:GOLL4,23.17082994 +52983,2009-12-04T09:00:00,BMFBOVESPA:GOLL4,23.33386972 +52984,2009-12-07T09:00:00,BMFBOVESPA:GOLL4,24.59982566 +52985,2009-12-08T09:00:00,BMFBOVESPA:GOLL4,25.33829995 +52986,2009-12-09T09:00:00,BMFBOVESPA:GOLL4,24.51350952 +52987,2009-12-10T09:00:00,BMFBOVESPA:GOLL4,25.1656696 +52988,2009-12-11T09:00:00,BMFBOVESPA:GOLL4,25.38625187 +52989,2009-12-14T09:00:00,BMFBOVESPA:GOLL4,24.60941623 +52990,2009-12-15T09:00:00,BMFBOVESPA:GOLL4,23.87094097 +52991,2009-12-16T09:00:00,BMFBOVESPA:GOLL4,24.27374514 +52992,2009-12-17T09:00:00,BMFBOVESPA:GOLL4,23.63117659 +52993,2009-12-18T09:00:00,BMFBOVESPA:GOLL4,22.6817106 +52994,2009-12-21T09:00:00,BMFBOVESPA:GOLL4,22.63375772 +52995,2009-12-22T09:00:00,BMFBOVESPA:GOLL4,23.71749273 +52996,2009-12-23T09:00:00,BMFBOVESPA:GOLL4,24.37924242 +52997,2009-12-28T09:00:00,BMFBOVESPA:GOLL4,23.99561941 +52998,2009-12-29T09:00:00,BMFBOVESPA:GOLL4,24.10111478 +52999,2009-12-30T09:00:00,BMFBOVESPA:GOLL4,24.21620264 +53000,2010-01-04T09:00:00,BMFBOVESPA:GOLL4,24.42719434 +53001,2010-01-05T09:00:00,BMFBOVESPA:GOLL4,24.21620264 +53002,2010-01-06T09:00:00,BMFBOVESPA:GOLL4,24.49433029 +53003,2010-01-07T09:00:00,BMFBOVESPA:GOLL4,24.7532739 +53004,2010-01-08T09:00:00,BMFBOVESPA:GOLL4,25.95209582 +53005,2010-01-11T09:00:00,BMFBOVESPA:GOLL4,26.02882042 +53006,2010-01-12T09:00:00,BMFBOVESPA:GOLL4,25.53970108 +53007,2010-01-13T09:00:00,BMFBOVESPA:GOLL4,25.80823814 +53008,2010-01-14T09:00:00,BMFBOVESPA:GOLL4,24.89713253 +53009,2010-01-15T09:00:00,BMFBOVESPA:GOLL4,24.33129051 +53010,2010-01-18T09:00:00,BMFBOVESPA:GOLL4,24.61900681 +53011,2010-01-19T09:00:00,BMFBOVESPA:GOLL4,24.90672311 +53012,2010-01-20T09:00:00,BMFBOVESPA:GOLL4,24.33129051 +53013,2010-01-21T09:00:00,BMFBOVESPA:GOLL4,22.77761635 +53014,2010-01-22T09:00:00,BMFBOVESPA:GOLL4,22.09668646 +53015,2010-01-26T09:00:00,BMFBOVESPA:GOLL4,22.50907928 +53016,2010-01-27T09:00:00,BMFBOVESPA:GOLL4,22.17341106 +53017,2010-01-28T09:00:00,BMFBOVESPA:GOLL4,22.23095356 +53018,2010-01-29T09:00:00,BMFBOVESPA:GOLL4,21.45411792 +53019,2010-02-01T09:00:00,BMFBOVESPA:GOLL4,21.27189603 +53020,2010-02-02T09:00:00,BMFBOVESPA:GOLL4,22.89270421 +53021,2010-02-03T09:00:00,BMFBOVESPA:GOLL4,22.47071794 +53022,2010-02-04T09:00:00,BMFBOVESPA:GOLL4,21.40616408 +53023,2010-02-05T09:00:00,BMFBOVESPA:GOLL4,21.12803835 +53024,2010-02-08T09:00:00,BMFBOVESPA:GOLL4,21.63633693 +53025,2010-02-09T09:00:00,BMFBOVESPA:GOLL4,22.89270421 +53026,2010-02-10T09:00:00,BMFBOVESPA:GOLL4,23.08451476 +53027,2010-02-11T09:00:00,BMFBOVESPA:GOLL4,23.35305087 +53028,2010-02-12T09:00:00,BMFBOVESPA:GOLL4,23.35305087 +53029,2010-02-17T09:00:00,BMFBOVESPA:GOLL4,23.52568218 +53030,2010-02-18T09:00:00,BMFBOVESPA:GOLL4,23.44895758 +53031,2010-02-19T09:00:00,BMFBOVESPA:GOLL4,22.88311364 +53032,2010-02-22T10:00:00,BMFBOVESPA:GOLL4,22.72007386 +53033,2010-02-23T10:00:00,BMFBOVESPA:GOLL4,22.53785197 +53034,2010-02-24T10:00:00,BMFBOVESPA:GOLL4,22.10627512 +53035,2010-02-25T10:00:00,BMFBOVESPA:GOLL4,21.67470019 +53036,2010-02-26T10:00:00,BMFBOVESPA:GOLL4,22.7967975 +53037,2010-03-01T10:00:00,BMFBOVESPA:GOLL4,23.40100374 +53038,2010-03-02T10:00:00,BMFBOVESPA:GOLL4,22.94065613 +53039,2010-03-03T10:00:00,BMFBOVESPA:GOLL4,22.47071794 +53040,2010-03-04T10:00:00,BMFBOVESPA:GOLL4,22.41317545 +53041,2010-03-05T10:00:00,BMFBOVESPA:GOLL4,22.01037128 +53042,2010-03-08T10:00:00,BMFBOVESPA:GOLL4,21.71306153 +53043,2010-03-09T10:00:00,BMFBOVESPA:GOLL4,22.1925903 +53044,2010-03-10T10:00:00,BMFBOVESPA:GOLL4,22.47071794 +53045,2010-03-11T10:00:00,BMFBOVESPA:GOLL4,22.64334925 +53046,2010-03-12T10:00:00,BMFBOVESPA:GOLL4,22.33645084 +53047,2010-03-15T10:00:00,BMFBOVESPA:GOLL4,21.92405611 +53048,2010-03-16T10:00:00,BMFBOVESPA:GOLL4,21.8473315 +53049,2010-03-17T10:00:00,BMFBOVESPA:GOLL4,21.40616408 +53050,2010-03-18T10:00:00,BMFBOVESPA:GOLL4,21.22394219 +53051,2010-03-19T10:00:00,BMFBOVESPA:GOLL4,20.57178499 +53052,2010-03-22T10:00:00,BMFBOVESPA:GOLL4,20.80195879 +53053,2010-03-23T10:00:00,BMFBOVESPA:GOLL4,20.65810017 +53054,2010-03-24T10:00:00,BMFBOVESPA:GOLL4,20.6197369 +53055,2010-03-25T10:00:00,BMFBOVESPA:GOLL4,20.52383115 +53056,2010-03-26T10:00:00,BMFBOVESPA:GOLL4,20.52383115 +53057,2010-03-29T10:00:00,BMFBOVESPA:GOLL4,20.754004 +53058,2010-03-30T10:00:00,BMFBOVESPA:GOLL4,21.52871077 +53059,2010-03-31T10:00:00,BMFBOVESPA:GOLL4,22.1036027 +53060,2010-04-01T10:00:00,BMFBOVESPA:GOLL4,22.58928925 +53061,2010-04-05T10:00:00,BMFBOVESPA:GOLL4,22.72805528 +53062,2010-04-06T10:00:00,BMFBOVESPA:GOLL4,22.00448538 +53063,2010-04-07T10:00:00,BMFBOVESPA:GOLL4,22.71814335 +53064,2010-04-08T10:00:00,BMFBOVESPA:GOLL4,23.6300409 +53065,2010-04-09T10:00:00,BMFBOVESPA:GOLL4,23.59039219 +53066,2010-04-12T10:00:00,BMFBOVESPA:GOLL4,23.59039219 +53067,2010-04-13T10:00:00,BMFBOVESPA:GOLL4,22.87673422 +53068,2010-04-14T10:00:00,BMFBOVESPA:GOLL4,23.05514896 +53069,2010-04-15T10:00:00,BMFBOVESPA:GOLL4,23.57057031 +53070,2010-04-16T10:00:00,BMFBOVESPA:GOLL4,22.99567837 +53071,2010-04-19T10:00:00,BMFBOVESPA:GOLL4,22.49016995 +53072,2010-04-20T10:00:00,BMFBOVESPA:GOLL4,22.57937732 +53073,2010-04-22T10:00:00,BMFBOVESPA:GOLL4,22.84699744 +53074,2010-04-23T10:00:00,BMFBOVESPA:GOLL4,22.84699744 +53075,2010-04-26T10:00:00,BMFBOVESPA:GOLL4,22.5991992 +53076,2010-04-27T10:00:00,BMFBOVESPA:GOLL4,21.3106493 +53077,2010-04-28T10:00:00,BMFBOVESPA:GOLL4,22.12342755 +53078,2010-04-29T10:00:00,BMFBOVESPA:GOLL4,22.46043317 +53079,2010-04-30T10:00:00,BMFBOVESPA:GOLL4,22.89655808 +53080,2010-05-03T10:00:00,BMFBOVESPA:GOLL4,22.96594159 +53081,2010-05-04T10:00:00,BMFBOVESPA:GOLL4,22.57937732 +53082,2010-05-05T10:00:00,BMFBOVESPA:GOLL4,22.94611773 +53083,2010-05-06T10:00:00,BMFBOVESPA:GOLL4,21.7071265 +53084,2010-05-07T10:00:00,BMFBOVESPA:GOLL4,21.00338046 +53085,2010-05-10T10:00:00,BMFBOVESPA:GOLL4,22.0738679 +53086,2010-05-11T10:00:00,BMFBOVESPA:GOLL4,21.65756685 +53087,2010-05-12T10:00:00,BMFBOVESPA:GOLL4,22.29193036 +53088,2010-05-13T10:00:00,BMFBOVESPA:GOLL4,22.31175422 +53089,2010-05-14T10:00:00,BMFBOVESPA:GOLL4,22.38113773 +53090,2010-05-17T10:00:00,BMFBOVESPA:GOLL4,22.08378082 +53091,2010-05-18T10:00:00,BMFBOVESPA:GOLL4,22.09369275 +53092,2010-05-19T10:00:00,BMFBOVESPA:GOLL4,21.80624579 +53093,2010-05-20T10:00:00,BMFBOVESPA:GOLL4,20.66637386 +53094,2010-05-21T10:00:00,BMFBOVESPA:GOLL4,20.61681321 +53095,2010-05-24T10:00:00,BMFBOVESPA:GOLL4,20.35910502 +53096,2010-05-25T10:00:00,BMFBOVESPA:GOLL4,19.93289203 +53097,2010-05-26T10:00:00,BMFBOVESPA:GOLL4,19.52650291 +53098,2010-05-27T10:00:00,BMFBOVESPA:GOLL4,20.17077736 +53099,2010-05-28T10:00:00,BMFBOVESPA:GOLL4,20.08156999 +53100,2010-05-31T10:00:00,BMFBOVESPA:GOLL4,20.12121672 +53101,2010-06-01T10:00:00,BMFBOVESPA:GOLL4,20.55734263 +53102,2010-06-02T10:00:00,BMFBOVESPA:GOLL4,21.1817952 +53103,2010-06-04T10:00:00,BMFBOVESPA:GOLL4,21.16197035 +53104,2010-06-07T10:00:00,BMFBOVESPA:GOLL4,21.4097686 +53105,2010-06-08T10:00:00,BMFBOVESPA:GOLL4,21.30073737 +53106,2010-06-09T10:00:00,BMFBOVESPA:GOLL4,20.60690327 +53107,2010-06-10T10:00:00,BMFBOVESPA:GOLL4,21.16197035 +53108,2010-06-11T10:00:00,BMFBOVESPA:GOLL4,21.4097686 +53109,2010-06-14T10:00:00,BMFBOVESPA:GOLL4,21.13223456 +53110,2010-06-15T10:00:00,BMFBOVESPA:GOLL4,22.78752686 +53111,2010-06-16T10:00:00,BMFBOVESPA:GOLL4,22.77761493 +53112,2010-06-17T10:00:00,BMFBOVESPA:GOLL4,22.39104966 +53113,2010-06-18T10:00:00,BMFBOVESPA:GOLL4,23.0353251 +53114,2010-06-21T10:00:00,BMFBOVESPA:GOLL4,22.72805528 +53115,2010-06-22T10:00:00,BMFBOVESPA:GOLL4,22.69831949 +53116,2010-06-23T10:00:00,BMFBOVESPA:GOLL4,22.57937732 +53117,2010-06-24T10:00:00,BMFBOVESPA:GOLL4,21.86571638 +53118,2010-06-25T10:00:00,BMFBOVESPA:GOLL4,21.90536509 +53119,2010-06-28T10:00:00,BMFBOVESPA:GOLL4,21.7071265 +53120,2010-06-29T10:00:00,BMFBOVESPA:GOLL4,20.99346754 +53121,2010-06-30T10:00:00,BMFBOVESPA:GOLL4,21.19170515 +53122,2010-07-01T10:00:00,BMFBOVESPA:GOLL4,21.21153 +53123,2010-07-02T10:00:00,BMFBOVESPA:GOLL4,21.65756685 +53124,2010-07-05T10:00:00,BMFBOVESPA:GOLL4,21.39985667 +53125,2010-07-06T10:00:00,BMFBOVESPA:GOLL4,21.55844755 +53126,2010-07-07T10:00:00,BMFBOVESPA:GOLL4,22.08378082 +53127,2010-07-08T10:00:00,BMFBOVESPA:GOLL4,22.15316334 +53128,2010-07-12T10:00:00,BMFBOVESPA:GOLL4,22.32166615 +53129,2010-07-13T10:00:00,BMFBOVESPA:GOLL4,22.75779007 +53130,2010-07-14T10:00:00,BMFBOVESPA:GOLL4,23.16418118 +53131,2010-07-15T10:00:00,BMFBOVESPA:GOLL4,23.88775107 +53132,2010-07-16T10:00:00,BMFBOVESPA:GOLL4,22.68840656 +53133,2010-07-19T10:00:00,BMFBOVESPA:GOLL4,22.68840656 +53134,2010-07-20T10:00:00,BMFBOVESPA:GOLL4,22.45052124 +53135,2010-07-21T10:00:00,BMFBOVESPA:GOLL4,22.05404404 +53136,2010-07-22T10:00:00,BMFBOVESPA:GOLL4,22.89655808 +53137,2010-07-23T10:00:00,BMFBOVESPA:GOLL4,23.47145002 +53138,2010-07-26T10:00:00,BMFBOVESPA:GOLL4,23.78863178 +53139,2010-07-27T10:00:00,BMFBOVESPA:GOLL4,23.50118482 +53140,2010-07-28T10:00:00,BMFBOVESPA:GOLL4,23.09479569 +53141,2010-07-29T10:00:00,BMFBOVESPA:GOLL4,23.66968763 +53142,2010-07-30T10:00:00,BMFBOVESPA:GOLL4,24.28422827 +53143,2010-08-02T10:00:00,BMFBOVESPA:GOLL4,25.06727172 +53144,2010-08-03T10:00:00,BMFBOVESPA:GOLL4,23.70933634 +53145,2010-08-04T10:00:00,BMFBOVESPA:GOLL4,23.68951248 +53146,2010-08-05T10:00:00,BMFBOVESPA:GOLL4,23.11462054 +53147,2010-08-06T10:00:00,BMFBOVESPA:GOLL4,23.98687137 +53148,2010-08-09T10:00:00,BMFBOVESPA:GOLL4,23.55074546 +53149,2010-08-10T10:00:00,BMFBOVESPA:GOLL4,24.07607873 +53150,2010-08-11T10:00:00,BMFBOVESPA:GOLL4,23.73907312 +53151,2010-08-12T10:00:00,BMFBOVESPA:GOLL4,23.29303528 +53152,2010-08-13T10:00:00,BMFBOVESPA:GOLL4,25.77101776 +53153,2010-08-16T10:00:00,BMFBOVESPA:GOLL4,24.28422827 +53154,2010-08-17T10:00:00,BMFBOVESPA:GOLL4,24.76000091 +53155,2010-08-18T10:00:00,BMFBOVESPA:GOLL4,24.44281915 +53156,2010-08-19T10:00:00,BMFBOVESPA:GOLL4,23.897664 +53157,2010-08-20T10:00:00,BMFBOVESPA:GOLL4,23.6300409 +53158,2010-08-23T10:00:00,BMFBOVESPA:GOLL4,22.81726264 +53159,2010-08-24T10:00:00,BMFBOVESPA:GOLL4,22.20272299 +53160,2010-08-25T10:00:00,BMFBOVESPA:GOLL4,21.54853562 +53161,2010-08-26T10:00:00,BMFBOVESPA:GOLL4,21.1817952 +53162,2010-08-27T10:00:00,BMFBOVESPA:GOLL4,22.51990376 +53163,2010-08-30T10:00:00,BMFBOVESPA:GOLL4,22.02430726 +53164,2010-08-31T10:00:00,BMFBOVESPA:GOLL4,22.50008188 +53165,2010-09-01T10:00:00,BMFBOVESPA:GOLL4,23.29303528 +53166,2010-09-02T10:00:00,BMFBOVESPA:GOLL4,23.4020675 +53167,2010-09-03T10:00:00,BMFBOVESPA:GOLL4,23.14435633 +53168,2010-09-06T10:00:00,BMFBOVESPA:GOLL4,23.4020675 +53169,2010-09-08T10:00:00,BMFBOVESPA:GOLL4,23.63995283 +53170,2010-09-09T10:00:00,BMFBOVESPA:GOLL4,24.03643002 +53171,2010-09-10T10:00:00,BMFBOVESPA:GOLL4,24.23466961 +53172,2010-09-13T10:00:00,BMFBOVESPA:GOLL4,24.46264301 +53173,2010-09-14T10:00:00,BMFBOVESPA:GOLL4,25.20603775 +53174,2010-09-15T10:00:00,BMFBOVESPA:GOLL4,25.52321951 +53175,2010-09-16T10:00:00,BMFBOVESPA:GOLL4,25.02762301 +53176,2010-09-17T10:00:00,BMFBOVESPA:GOLL4,24.97806436 +53177,2010-09-20T10:00:00,BMFBOVESPA:GOLL4,25.29524512 +53178,2010-09-21T10:00:00,BMFBOVESPA:GOLL4,25.15647711 +53179,2010-09-22T10:00:00,BMFBOVESPA:GOLL4,26.06837466 +53180,2010-09-23T10:00:00,BMFBOVESPA:GOLL4,26.16749495 +53181,2010-09-24T10:00:00,BMFBOVESPA:GOLL4,25.91969671 +53182,2010-09-27T10:00:00,BMFBOVESPA:GOLL4,26.44502899 +53183,2010-09-28T10:00:00,BMFBOVESPA:GOLL4,26.76221075 +53184,2010-09-29T10:00:00,BMFBOVESPA:GOLL4,26.07828659 +53185,2010-09-30T10:00:00,BMFBOVESPA:GOLL4,25.7214591 +53186,2010-10-01T10:00:00,BMFBOVESPA:GOLL4,26.90097678 +53187,2010-10-04T10:00:00,BMFBOVESPA:GOLL4,26.99018514 +53188,2010-10-05T10:00:00,BMFBOVESPA:GOLL4,27.25780724 +53189,2010-10-06T10:00:00,BMFBOVESPA:GOLL4,27.39657327 +53190,2010-10-07T10:00:00,BMFBOVESPA:GOLL4,27.35692654 +53191,2010-10-08T10:00:00,BMFBOVESPA:GOLL4,28.15979286 +53192,2010-10-11T10:00:00,BMFBOVESPA:GOLL4,28.15979286 +53193,2010-10-13T10:00:00,BMFBOVESPA:GOLL4,29.53755013 +53194,2010-10-14T10:00:00,BMFBOVESPA:GOLL4,29.20054451 +53195,2010-10-15T10:00:00,BMFBOVESPA:GOLL4,29.73578972 +53196,2010-10-18T09:00:00,BMFBOVESPA:GOLL4,28.95274627 +53197,2010-10-19T09:00:00,BMFBOVESPA:GOLL4,29.131161 +53198,2010-10-20T09:00:00,BMFBOVESPA:GOLL4,29.54746206 +53199,2010-10-21T09:00:00,BMFBOVESPA:GOLL4,29.08160235 +53200,2010-10-22T09:00:00,BMFBOVESPA:GOLL4,29.09151428 +53201,2010-10-25T09:00:00,BMFBOVESPA:GOLL4,28.36794438 +53202,2010-10-26T09:00:00,BMFBOVESPA:GOLL4,29.14107393 +53203,2010-10-27T09:00:00,BMFBOVESPA:GOLL4,28.94283632 +53204,2010-10-28T09:00:00,BMFBOVESPA:GOLL4,29.04195363 +53205,2010-10-29T09:00:00,BMFBOVESPA:GOLL4,29.09151428 +53206,2010-11-01T09:00:00,BMFBOVESPA:GOLL4,29.90429253 +53207,2010-11-03T09:00:00,BMFBOVESPA:GOLL4,30.13226692 +53208,2010-11-04T09:00:00,BMFBOVESPA:GOLL4,30.08270727 +53209,2010-11-05T09:00:00,BMFBOVESPA:GOLL4,29.14107393 +53210,2010-11-08T09:00:00,BMFBOVESPA:GOLL4,28.75450866 +53211,2010-11-09T09:00:00,BMFBOVESPA:GOLL4,28.15979286 +53212,2010-11-10T09:00:00,BMFBOVESPA:GOLL4,28.24900023 +53213,2010-11-11T09:00:00,BMFBOVESPA:GOLL4,27.79305245 +53214,2010-11-12T09:00:00,BMFBOVESPA:GOLL4,28.24900023 +53215,2010-11-16T09:00:00,BMFBOVESPA:GOLL4,27.75340374 +53216,2010-11-17T09:00:00,BMFBOVESPA:GOLL4,28.4670617 +53217,2010-11-18T09:00:00,BMFBOVESPA:GOLL4,28.44723982 +53218,2010-11-19T09:00:00,BMFBOVESPA:GOLL4,28.51662234 +53219,2010-11-22T09:00:00,BMFBOVESPA:GOLL4,27.70384508 +53220,2010-11-23T09:00:00,BMFBOVESPA:GOLL4,26.71265209 +53221,2010-11-24T09:00:00,BMFBOVESPA:GOLL4,27.58490093 +53222,2010-11-25T09:00:00,BMFBOVESPA:GOLL4,27.70384508 +53223,2010-11-26T09:00:00,BMFBOVESPA:GOLL4,27.21815853 +53224,2010-11-29T09:00:00,BMFBOVESPA:GOLL4,27.08930443 +53225,2010-11-30T09:00:00,BMFBOVESPA:GOLL4,27.20824858 +53226,2010-12-01T09:00:00,BMFBOVESPA:GOLL4,27.84261111 +53227,2010-12-02T09:00:00,BMFBOVESPA:GOLL4,28.12014614 +53228,2010-12-03T09:00:00,BMFBOVESPA:GOLL4,28.10032129 +53229,2010-12-06T09:00:00,BMFBOVESPA:GOLL4,27.41639812 +53230,2010-12-07T09:00:00,BMFBOVESPA:GOLL4,26.76221075 +53231,2010-12-08T09:00:00,BMFBOVESPA:GOLL4,26.46485384 +53232,2010-12-09T09:00:00,BMFBOVESPA:GOLL4,25.7511939 +53233,2010-12-10T09:00:00,BMFBOVESPA:GOLL4,25.69172232 +53234,2010-12-13T09:00:00,BMFBOVESPA:GOLL4,25.4835708 +53235,2010-12-14T09:00:00,BMFBOVESPA:GOLL4,25.18621389 +53236,2010-12-15T09:00:00,BMFBOVESPA:GOLL4,25.52321951 +53237,2010-12-16T09:00:00,BMFBOVESPA:GOLL4,24.67079255 +53238,2010-12-17T09:00:00,BMFBOVESPA:GOLL4,25.14656716 +53239,2010-12-20T09:00:00,BMFBOVESPA:GOLL4,24.97806436 +53240,2010-12-21T09:00:00,BMFBOVESPA:GOLL4,24.84920828 +53241,2010-12-22T09:00:00,BMFBOVESPA:GOLL4,24.2941402 +53242,2010-12-23T09:00:00,BMFBOVESPA:GOLL4,24.87894407 +53243,2010-12-27T09:00:00,BMFBOVESPA:GOLL4,24.47255593 +53244,2010-12-28T09:00:00,BMFBOVESPA:GOLL4,24.28422827 +53245,2010-12-29T09:00:00,BMFBOVESPA:GOLL4,24.77982477 +53246,2010-12-30T09:00:00,BMFBOVESPA:GOLL4,24.87894407 +53247,2011-01-03T09:00:00,BMFBOVESPA:GOLL4,25.67189846 +53248,2011-01-04T09:00:00,BMFBOVESPA:GOLL4,26.24679039 +53249,2011-01-05T09:00:00,BMFBOVESPA:GOLL4,26.25670232 +53250,2011-01-06T09:00:00,BMFBOVESPA:GOLL4,25.69172232 +53251,2011-01-07T09:00:00,BMFBOVESPA:GOLL4,25.69172232 +53252,2011-01-10T09:00:00,BMFBOVESPA:GOLL4,25.27542126 +53253,2011-01-11T09:00:00,BMFBOVESPA:GOLL4,25.91969671 +53254,2011-01-12T09:00:00,BMFBOVESPA:GOLL4,26.56397116 +53255,2011-01-13T09:00:00,BMFBOVESPA:GOLL4,26.46485384 +53256,2011-01-14T09:00:00,BMFBOVESPA:GOLL4,26.26661425 +53257,2011-01-17T09:00:00,BMFBOVESPA:GOLL4,25.77101776 +53258,2011-01-18T09:00:00,BMFBOVESPA:GOLL4,26.23687747 +53259,2011-01-19T09:00:00,BMFBOVESPA:GOLL4,25.78092969 +53260,2011-01-20T09:00:00,BMFBOVESPA:GOLL4,25.32497992 +53261,2011-01-21T09:00:00,BMFBOVESPA:GOLL4,25.49348273 +53262,2011-01-24T09:00:00,BMFBOVESPA:GOLL4,25.53313144 +53263,2011-01-26T09:00:00,BMFBOVESPA:GOLL4,25.49348273 +53264,2011-01-27T09:00:00,BMFBOVESPA:GOLL4,24.90867886 +53265,2011-01-28T09:00:00,BMFBOVESPA:GOLL4,24.30405213 +53266,2011-01-31T09:00:00,BMFBOVESPA:GOLL4,23.60030412 +53267,2011-02-01T09:00:00,BMFBOVESPA:GOLL4,23.97695944 +53268,2011-02-02T09:00:00,BMFBOVESPA:GOLL4,23.2632985 +53269,2011-02-03T09:00:00,BMFBOVESPA:GOLL4,22.96594159 +53270,2011-02-04T09:00:00,BMFBOVESPA:GOLL4,22.4703451 +53271,2011-02-07T09:00:00,BMFBOVESPA:GOLL4,22.50008188 +53272,2011-02-08T09:00:00,BMFBOVESPA:GOLL4,22.88664615 +53273,2011-02-09T09:00:00,BMFBOVESPA:GOLL4,21.88554123 +53274,2011-02-10T09:00:00,BMFBOVESPA:GOLL4,22.30184229 +53275,2011-02-11T09:00:00,BMFBOVESPA:GOLL4,23.50118482 +53276,2011-02-14T09:00:00,BMFBOVESPA:GOLL4,23.41197943 +53277,2011-02-15T09:00:00,BMFBOVESPA:GOLL4,22.89655808 +53278,2011-02-16T09:00:00,BMFBOVESPA:GOLL4,23.25338657 +53279,2011-02-17T09:00:00,BMFBOVESPA:GOLL4,22.81726264 +53280,2011-02-18T09:00:00,BMFBOVESPA:GOLL4,22.79743879 +53281,2011-02-21T10:00:00,BMFBOVESPA:GOLL4,22.04413211 +53282,2011-02-22T10:00:00,BMFBOVESPA:GOLL4,21.95492474 +53283,2011-02-23T10:00:00,BMFBOVESPA:GOLL4,21.33047316 +53284,2011-02-24T10:00:00,BMFBOVESPA:GOLL4,21.95492474 +53285,2011-02-25T10:00:00,BMFBOVESPA:GOLL4,21.56835948 +53286,2011-02-28T10:00:00,BMFBOVESPA:GOLL4,21.82606965 +53287,2011-03-01T10:00:00,BMFBOVESPA:GOLL4,21.11240971 +53288,2011-03-02T10:00:00,BMFBOVESPA:GOLL4,21.11240971 +53289,2011-03-03T10:00:00,BMFBOVESPA:GOLL4,21.3106493 +53290,2011-03-04T10:00:00,BMFBOVESPA:GOLL4,21.17188327 +53291,2011-03-09T10:00:00,BMFBOVESPA:GOLL4,21.11240971 +53292,2011-03-10T10:00:00,BMFBOVESPA:GOLL4,20.53751778 +53293,2011-03-11T10:00:00,BMFBOVESPA:GOLL4,21.02320234 +53294,2011-03-14T10:00:00,BMFBOVESPA:GOLL4,21.01329239 +53295,2011-03-15T10:00:00,BMFBOVESPA:GOLL4,21.99457345 +53296,2011-03-16T10:00:00,BMFBOVESPA:GOLL4,21.69721357 +53297,2011-03-17T10:00:00,BMFBOVESPA:GOLL4,21.42959345 +53298,2011-03-18T10:00:00,BMFBOVESPA:GOLL4,21.54853562 +53299,2011-03-21T10:00:00,BMFBOVESPA:GOLL4,21.22144193 +53300,2011-03-22T10:00:00,BMFBOVESPA:GOLL4,21.48906404 +53301,2011-03-23T10:00:00,BMFBOVESPA:GOLL4,21.80624579 +53302,2011-03-24T10:00:00,BMFBOVESPA:GOLL4,21.89545316 +53303,2011-03-25T10:00:00,BMFBOVESPA:GOLL4,21.95492474 +53304,2011-03-28T10:00:00,BMFBOVESPA:GOLL4,22.05404404 +53305,2011-03-29T10:00:00,BMFBOVESPA:GOLL4,21.89545316 +53306,2011-03-30T10:00:00,BMFBOVESPA:GOLL4,21.90536509 +53307,2011-03-31T10:00:00,BMFBOVESPA:GOLL4,21.64765492 +53308,2011-04-01T10:00:00,BMFBOVESPA:GOLL4,21.61791813 +53309,2011-04-04T10:00:00,BMFBOVESPA:GOLL4,21.65756685 +53310,2011-04-05T10:00:00,BMFBOVESPA:GOLL4,21.66747977 +53311,2011-04-06T10:00:00,BMFBOVESPA:GOLL4,21.55844755 +53312,2011-04-07T10:00:00,BMFBOVESPA:GOLL4,21.19170515 +53313,2011-04-08T10:00:00,BMFBOVESPA:GOLL4,20.68619871 +53314,2011-04-11T10:00:00,BMFBOVESPA:GOLL4,20.5474307 +53315,2011-04-12T10:00:00,BMFBOVESPA:GOLL4,20.44831041 +53316,2011-04-13T10:00:00,BMFBOVESPA:GOLL4,20.61681321 +53317,2011-04-14T10:00:00,BMFBOVESPA:GOLL4,20.65646193 +53318,2011-04-15T10:00:00,BMFBOVESPA:GOLL4,20.85470151 +53319,2011-04-18T10:00:00,BMFBOVESPA:GOLL4,20.46813526 +53320,2011-04-19T10:00:00,BMFBOVESPA:GOLL4,20.59699134 +53321,2011-04-20T10:00:00,BMFBOVESPA:GOLL4,21.32056123 +53322,2011-04-25T10:00:00,BMFBOVESPA:GOLL4,21.56835948 +53323,2011-04-26T10:00:00,BMFBOVESPA:GOLL4,21.69721357 +53324,2011-04-27T10:00:00,BMFBOVESPA:GOLL4,21.26109064 +53325,2011-04-28T10:00:00,BMFBOVESPA:GOLL4,21.51879884 +53326,2011-04-29T10:00:00,BMFBOVESPA:GOLL4,21.60800621 +53327,2011-05-02T10:00:00,BMFBOVESPA:GOLL4,21.59809626 +53328,2011-05-03T10:00:00,BMFBOVESPA:GOLL4,21.08267491 +53329,2011-05-04T10:00:00,BMFBOVESPA:GOLL4,21.21153 +53330,2011-05-05T10:00:00,BMFBOVESPA:GOLL4,21.940001 +53331,2011-05-06T10:00:00,BMFBOVESPA:GOLL4,22.1 +53332,2011-05-09T10:00:00,BMFBOVESPA:GOLL4,21.52 +53333,2011-05-10T10:00:00,BMFBOVESPA:GOLL4,21.9 +53334,2011-05-11T10:00:00,BMFBOVESPA:GOLL4,20.99 +53335,2011-05-12T10:00:00,BMFBOVESPA:GOLL4,21.26 +53336,2011-05-13T10:00:00,BMFBOVESPA:GOLL4,21.0 +53337,2011-05-16T10:00:00,BMFBOVESPA:GOLL4,20.719999 +53338,2011-05-17T10:00:00,BMFBOVESPA:GOLL4,20.860001 +53339,2011-05-18T10:00:00,BMFBOVESPA:GOLL4,20.440001 +53340,2011-05-19T10:00:00,BMFBOVESPA:GOLL4,20.07 +53341,2011-05-20T10:00:00,BMFBOVESPA:GOLL4,19.66 +53342,2011-05-23T10:00:00,BMFBOVESPA:GOLL4,19.58 +53343,2011-05-24T10:00:00,BMFBOVESPA:GOLL4,19.83 +53344,2011-05-25T10:00:00,BMFBOVESPA:GOLL4,19.85 +53345,2011-05-26T10:00:00,BMFBOVESPA:GOLL4,19.6 +53346,2011-05-27T10:00:00,BMFBOVESPA:GOLL4,19.52 +53347,2011-05-30T10:00:00,BMFBOVESPA:GOLL4,20.139999 +53348,2011-05-31T10:00:00,BMFBOVESPA:GOLL4,19.940001 +53349,2011-06-01T10:00:00,BMFBOVESPA:GOLL4,19.790001 +53350,2011-06-02T10:00:00,BMFBOVESPA:GOLL4,20.540001 +53351,2011-06-03T10:00:00,BMFBOVESPA:GOLL4,20.65 +53352,2011-06-06T10:00:00,BMFBOVESPA:GOLL4,20.01 +53353,2011-06-07T10:00:00,BMFBOVESPA:GOLL4,20.1 +53354,2011-06-08T10:00:00,BMFBOVESPA:GOLL4,19.370001 +53355,2011-06-09T10:00:00,BMFBOVESPA:GOLL4,19.09 +53356,2011-06-10T10:00:00,BMFBOVESPA:GOLL4,18.85 +53357,2011-06-13T10:00:00,BMFBOVESPA:GOLL4,18.629999 +53358,2011-06-14T10:00:00,BMFBOVESPA:GOLL4,18.870001 +53359,2011-06-15T10:00:00,BMFBOVESPA:GOLL4,18.52 +53360,2011-06-16T10:00:00,BMFBOVESPA:GOLL4,17.9 +53361,2011-06-17T10:00:00,BMFBOVESPA:GOLL4,17.940001 +53362,2011-06-20T10:00:00,BMFBOVESPA:GOLL4,18.26 +53363,2011-06-21T10:00:00,BMFBOVESPA:GOLL4,17.98 +53364,2011-06-22T10:00:00,BMFBOVESPA:GOLL4,17.65 +53365,2011-06-24T10:00:00,BMFBOVESPA:GOLL4,18.43 +53366,2011-06-27T10:00:00,BMFBOVESPA:GOLL4,18.43 +53367,2011-06-28T10:00:00,BMFBOVESPA:GOLL4,19.049999 +53368,2011-06-29T10:00:00,BMFBOVESPA:GOLL4,18.799999 +53369,2011-06-30T10:00:00,BMFBOVESPA:GOLL4,18.629999 +53370,2011-07-01T10:00:00,BMFBOVESPA:GOLL4,19.42 +53371,2011-07-04T10:00:00,BMFBOVESPA:GOLL4,20.059999 +53372,2011-07-05T10:00:00,BMFBOVESPA:GOLL4,20.299999 +53373,2011-07-06T10:00:00,BMFBOVESPA:GOLL4,19.77 +53374,2011-07-07T10:00:00,BMFBOVESPA:GOLL4,19.1 +53375,2011-07-08T10:00:00,BMFBOVESPA:GOLL4,19.77 +53376,2011-07-11T10:00:00,BMFBOVESPA:GOLL4,18.75 +53377,2011-07-12T10:00:00,BMFBOVESPA:GOLL4,18.15 +53378,2011-07-13T10:00:00,BMFBOVESPA:GOLL4,17.950001 +53379,2011-07-14T10:00:00,BMFBOVESPA:GOLL4,17.459999 +53380,2011-07-15T10:00:00,BMFBOVESPA:GOLL4,17.469999 +53381,2011-07-18T10:00:00,BMFBOVESPA:GOLL4,16.700001 +53382,2011-07-19T10:00:00,BMFBOVESPA:GOLL4,16.48 +53383,2011-07-20T10:00:00,BMFBOVESPA:GOLL4,16.25 +53384,2011-07-21T10:00:00,BMFBOVESPA:GOLL4,16.48 +53385,2011-07-22T10:00:00,BMFBOVESPA:GOLL4,17.0 +53386,2011-07-25T10:00:00,BMFBOVESPA:GOLL4,16.469999 +53387,2011-07-26T10:00:00,BMFBOVESPA:GOLL4,15.97 +53388,2011-07-27T10:00:00,BMFBOVESPA:GOLL4,15.54 +53389,2011-07-28T10:00:00,BMFBOVESPA:GOLL4,15.31 +53390,2011-07-29T10:00:00,BMFBOVESPA:GOLL4,12.0 +53391,2011-08-01T10:00:00,BMFBOVESPA:GOLL4,11.9 +53392,2011-08-02T10:00:00,BMFBOVESPA:GOLL4,11.8 +53393,2011-08-03T10:00:00,BMFBOVESPA:GOLL4,10.84 +53394,2011-08-04T10:00:00,BMFBOVESPA:GOLL4,10.02 +53395,2011-08-05T10:00:00,BMFBOVESPA:GOLL4,9.83 +53396,2011-08-08T10:00:00,BMFBOVESPA:GOLL4,9.12 +53397,2011-08-09T10:00:00,BMFBOVESPA:GOLL4,10.74 +53398,2011-08-10T10:00:00,BMFBOVESPA:GOLL4,10.36 +53399,2011-08-11T10:00:00,BMFBOVESPA:GOLL4,10.34 +53400,2011-08-12T10:00:00,BMFBOVESPA:GOLL4,10.18 +53401,2011-08-15T10:00:00,BMFBOVESPA:GOLL4,10.5 +53402,2011-08-16T10:00:00,BMFBOVESPA:GOLL4,10.28 +53403,2011-08-17T10:00:00,BMFBOVESPA:GOLL4,10.54 +53404,2011-08-18T10:00:00,BMFBOVESPA:GOLL4,10.11 +53405,2011-08-19T10:00:00,BMFBOVESPA:GOLL4,10.22 +53406,2011-08-22T10:00:00,BMFBOVESPA:GOLL4,10.26 +53407,2011-08-23T10:00:00,BMFBOVESPA:GOLL4,10.64 +53408,2011-08-24T10:00:00,BMFBOVESPA:GOLL4,11.3 +53409,2011-08-25T10:00:00,BMFBOVESPA:GOLL4,10.9 +53410,2011-08-26T10:00:00,BMFBOVESPA:GOLL4,11.07 +53411,2011-08-29T10:00:00,BMFBOVESPA:GOLL4,11.71 +53412,2011-08-30T10:00:00,BMFBOVESPA:GOLL4,11.85 +53413,2011-08-31T10:00:00,BMFBOVESPA:GOLL4,12.04 +53414,2011-09-01T10:00:00,BMFBOVESPA:GOLL4,12.28 +53415,2011-09-02T10:00:00,BMFBOVESPA:GOLL4,12.03 +53416,2011-09-05T10:00:00,BMFBOVESPA:GOLL4,11.46 +53417,2011-09-06T10:00:00,BMFBOVESPA:GOLL4,12.07 +53418,2011-09-08T10:00:00,BMFBOVESPA:GOLL4,12.1 +53419,2011-09-09T10:00:00,BMFBOVESPA:GOLL4,11.94 +53420,2011-09-12T10:00:00,BMFBOVESPA:GOLL4,11.97 +53421,2011-09-13T10:00:00,BMFBOVESPA:GOLL4,12.24 +53422,2011-09-14T10:00:00,BMFBOVESPA:GOLL4,12.75 +53423,2011-09-15T10:00:00,BMFBOVESPA:GOLL4,12.62 +53424,2011-09-16T10:00:00,BMFBOVESPA:GOLL4,13.0 +53425,2011-09-19T10:00:00,BMFBOVESPA:GOLL4,12.5 +53426,2011-09-20T10:00:00,BMFBOVESPA:GOLL4,12.0 +53427,2011-09-21T10:00:00,BMFBOVESPA:GOLL4,12.07 +53428,2011-09-22T10:00:00,BMFBOVESPA:GOLL4,11.06 +53429,2011-09-23T10:00:00,BMFBOVESPA:GOLL4,11.23 +53430,2011-09-26T10:00:00,BMFBOVESPA:GOLL4,11.52 +53431,2011-09-27T10:00:00,BMFBOVESPA:GOLL4,11.43 +53432,2011-09-28T10:00:00,BMFBOVESPA:GOLL4,11.12 +53433,2011-09-29T10:00:00,BMFBOVESPA:GOLL4,10.77 +53434,2011-09-30T10:00:00,BMFBOVESPA:GOLL4,10.24 +53435,2011-10-03T10:00:00,BMFBOVESPA:GOLL4,9.67 +53436,2011-10-04T10:00:00,BMFBOVESPA:GOLL4,10.21 +53437,2011-10-05T10:00:00,BMFBOVESPA:GOLL4,10.39 +53438,2011-10-06T10:00:00,BMFBOVESPA:GOLL4,11.18 +53439,2011-10-07T10:00:00,BMFBOVESPA:GOLL4,11.1 +53440,2011-10-10T10:00:00,BMFBOVESPA:GOLL4,11.95 +53441,2011-10-11T10:00:00,BMFBOVESPA:GOLL4,12.46 +53442,2011-10-13T10:00:00,BMFBOVESPA:GOLL4,12.25 +53443,2011-10-14T10:00:00,BMFBOVESPA:GOLL4,12.29 +53444,2011-10-17T09:00:00,BMFBOVESPA:GOLL4,11.98 +53445,2011-10-18T09:00:00,BMFBOVESPA:GOLL4,12.51 +53446,2011-10-19T09:00:00,BMFBOVESPA:GOLL4,12.74 +53447,2011-10-20T09:00:00,BMFBOVESPA:GOLL4,12.35 +53448,2011-10-21T09:00:00,BMFBOVESPA:GOLL4,12.78 +53449,2011-10-24T09:00:00,BMFBOVESPA:GOLL4,13.48 +53450,2011-10-25T09:00:00,BMFBOVESPA:GOLL4,13.07 +53451,2011-10-26T09:00:00,BMFBOVESPA:GOLL4,13.19 +53452,2011-10-27T09:00:00,BMFBOVESPA:GOLL4,13.96 +53453,2011-10-28T09:00:00,BMFBOVESPA:GOLL4,13.9 +53454,2011-10-31T09:00:00,BMFBOVESPA:GOLL4,13.51 +53455,2011-11-01T09:00:00,BMFBOVESPA:GOLL4,13.1 +53456,2011-11-03T09:00:00,BMFBOVESPA:GOLL4,14.21 +53457,2011-11-04T09:00:00,BMFBOVESPA:GOLL4,14.61 +53458,2011-11-07T09:00:00,BMFBOVESPA:GOLL4,14.19 +53459,2011-11-08T09:00:00,BMFBOVESPA:GOLL4,14.17 +53460,2011-11-09T09:00:00,BMFBOVESPA:GOLL4,13.81 +53461,2011-11-10T09:00:00,BMFBOVESPA:GOLL4,13.63 +53462,2011-11-11T09:00:00,BMFBOVESPA:GOLL4,13.89 +53463,2011-11-14T09:00:00,BMFBOVESPA:GOLL4,14.05 +53464,2011-11-16T09:00:00,BMFBOVESPA:GOLL4,13.85 +53465,2011-11-17T09:00:00,BMFBOVESPA:GOLL4,13.2 +53466,2011-11-18T09:00:00,BMFBOVESPA:GOLL4,13.17 +53467,2011-11-21T09:00:00,BMFBOVESPA:GOLL4,13.01 +53468,2011-11-22T09:00:00,BMFBOVESPA:GOLL4,12.95 +53469,2011-11-23T09:00:00,BMFBOVESPA:GOLL4,12.51 +53470,2011-11-24T09:00:00,BMFBOVESPA:GOLL4,12.58 +53471,2011-11-25T09:00:00,BMFBOVESPA:GOLL4,12.27 +53472,2011-11-28T09:00:00,BMFBOVESPA:GOLL4,12.97 +53473,2011-11-29T09:00:00,BMFBOVESPA:GOLL4,12.61 +53474,2011-11-30T09:00:00,BMFBOVESPA:GOLL4,13.5 +53475,2011-12-01T09:00:00,BMFBOVESPA:GOLL4,14.25 +53476,2011-12-02T09:00:00,BMFBOVESPA:GOLL4,14.08 +53477,2011-12-05T09:00:00,BMFBOVESPA:GOLL4,14.68 +53478,2011-12-06T09:00:00,BMFBOVESPA:GOLL4,14.96 +53479,2011-12-07T09:00:00,BMFBOVESPA:GOLL4,15.5 +53480,2011-12-08T09:00:00,BMFBOVESPA:GOLL4,15.04 +53481,2011-12-09T09:00:00,BMFBOVESPA:GOLL4,15.7 +53482,2011-12-12T09:00:00,BMFBOVESPA:GOLL4,15.34 +53483,2011-12-13T09:00:00,BMFBOVESPA:GOLL4,15.07 +53484,2011-12-14T09:00:00,BMFBOVESPA:GOLL4,14.43 +53485,2011-12-15T09:00:00,BMFBOVESPA:GOLL4,14.42 +53486,2011-12-16T09:00:00,BMFBOVESPA:GOLL4,13.91 +53487,2011-12-19T09:00:00,BMFBOVESPA:GOLL4,12.83 +53488,2011-12-20T09:00:00,BMFBOVESPA:GOLL4,12.92 +53489,2011-12-21T09:00:00,BMFBOVESPA:GOLL4,12.83 +53490,2011-12-22T09:00:00,BMFBOVESPA:GOLL4,12.8 +53491,2011-12-23T09:00:00,BMFBOVESPA:GOLL4,12.8 +53492,2011-12-26T09:00:00,BMFBOVESPA:GOLL4,12.86 +53493,2011-12-27T09:00:00,BMFBOVESPA:GOLL4,12.72 +53494,2011-12-28T09:00:00,BMFBOVESPA:GOLL4,11.91 +53495,2011-12-29T09:00:00,BMFBOVESPA:GOLL4,12.44 +53496,2012-01-02T09:00:00,BMFBOVESPA:GOLL4,12.65 +53497,2012-01-03T09:00:00,BMFBOVESPA:GOLL4,12.89 +53498,2012-01-04T09:00:00,BMFBOVESPA:GOLL4,12.6 +53499,2012-01-05T09:00:00,BMFBOVESPA:GOLL4,12.27 +53500,2012-01-06T09:00:00,BMFBOVESPA:GOLL4,12.12 +53501,2012-01-09T09:00:00,BMFBOVESPA:GOLL4,12.17 +53502,2012-01-10T09:00:00,BMFBOVESPA:GOLL4,12.37 +53503,2012-01-11T09:00:00,BMFBOVESPA:GOLL4,12.39 +53504,2012-01-12T09:00:00,BMFBOVESPA:GOLL4,12.44 +53505,2012-01-13T09:00:00,BMFBOVESPA:GOLL4,12.05 +53506,2012-01-16T09:00:00,BMFBOVESPA:GOLL4,11.98 +53507,2012-01-17T09:00:00,BMFBOVESPA:GOLL4,12.22 +53508,2012-01-18T09:00:00,BMFBOVESPA:GOLL4,12.35 +53509,2012-01-19T09:00:00,BMFBOVESPA:GOLL4,12.32 +53510,2012-01-20T09:00:00,BMFBOVESPA:GOLL4,12.36 +53511,2012-01-23T09:00:00,BMFBOVESPA:GOLL4,12.38 +53512,2012-01-24T09:00:00,BMFBOVESPA:GOLL4,12.24 +53513,2012-01-26T09:00:00,BMFBOVESPA:GOLL4,12.44 +53514,2012-01-27T09:00:00,BMFBOVESPA:GOLL4,12.26 +53515,2012-01-30T09:00:00,BMFBOVESPA:GOLL4,11.93 +53516,2012-01-31T09:00:00,BMFBOVESPA:GOLL4,12.02 +53517,2012-02-01T09:00:00,BMFBOVESPA:GOLL4,12.07 +53518,2012-02-02T09:00:00,BMFBOVESPA:GOLL4,12.81 +53519,2012-02-03T09:00:00,BMFBOVESPA:GOLL4,13.03 +53520,2012-02-06T09:00:00,BMFBOVESPA:GOLL4,12.65 +53521,2012-02-07T09:00:00,BMFBOVESPA:GOLL4,12.89 +53522,2012-02-08T09:00:00,BMFBOVESPA:GOLL4,12.55 +53523,2012-02-09T09:00:00,BMFBOVESPA:GOLL4,12.71 +53524,2012-02-10T09:00:00,BMFBOVESPA:GOLL4,12.38 +53525,2012-02-13T09:00:00,BMFBOVESPA:GOLL4,13.6 +53526,2012-02-14T09:00:00,BMFBOVESPA:GOLL4,14.34 +53527,2012-02-15T09:00:00,BMFBOVESPA:GOLL4,14.27 +53528,2012-02-16T09:00:00,BMFBOVESPA:GOLL4,14.5 +53529,2012-02-17T09:00:00,BMFBOVESPA:GOLL4,14.96 +53530,2012-02-22T09:00:00,BMFBOVESPA:GOLL4,14.49 +53531,2012-02-23T09:00:00,BMFBOVESPA:GOLL4,14.4 +53532,2012-02-24T09:00:00,BMFBOVESPA:GOLL4,14.32 +53533,2012-02-27T10:00:00,BMFBOVESPA:GOLL4,14.36 +53534,2012-02-28T10:00:00,BMFBOVESPA:GOLL4,15.19 +53535,2012-02-29T10:00:00,BMFBOVESPA:GOLL4,14.99 +53536,2012-03-01T10:00:00,BMFBOVESPA:GOLL4,14.45 +53537,2012-03-02T10:00:00,BMFBOVESPA:GOLL4,14.5 +53538,2012-03-05T10:00:00,BMFBOVESPA:GOLL4,14.38 +53539,2012-03-06T10:00:00,BMFBOVESPA:GOLL4,14.1 +53540,2012-03-07T10:00:00,BMFBOVESPA:GOLL4,14.1 +53541,2012-03-08T10:00:00,BMFBOVESPA:GOLL4,14.75 +53542,2012-03-09T10:00:00,BMFBOVESPA:GOLL4,14.46 +53543,2012-03-12T10:00:00,BMFBOVESPA:GOLL4,14.25 +53544,2012-03-13T10:00:00,BMFBOVESPA:GOLL4,14.84 +53545,2012-03-14T10:00:00,BMFBOVESPA:GOLL4,14.71 +53546,2012-03-15T10:00:00,BMFBOVESPA:GOLL4,15.15 +53547,2012-03-16T10:00:00,BMFBOVESPA:GOLL4,14.57 +53548,2012-03-19T10:00:00,BMFBOVESPA:GOLL4,14.6 +53549,2012-03-20T10:00:00,BMFBOVESPA:GOLL4,14.4 +53550,2012-03-21T10:00:00,BMFBOVESPA:GOLL4,13.87 +53551,2012-03-22T10:00:00,BMFBOVESPA:GOLL4,13.53 +53552,2012-03-23T10:00:00,BMFBOVESPA:GOLL4,13.31 +53553,2012-03-26T10:00:00,BMFBOVESPA:GOLL4,12.81 +53554,2012-03-27T10:00:00,BMFBOVESPA:GOLL4,13.14 +53555,2012-03-28T10:00:00,BMFBOVESPA:GOLL4,12.47 +53556,2012-03-29T10:00:00,BMFBOVESPA:GOLL4,12.4 +53557,2012-03-30T10:00:00,BMFBOVESPA:GOLL4,12.19 +53558,2012-04-02T10:00:00,BMFBOVESPA:GOLL4,12.04 +53559,2012-04-03T10:00:00,BMFBOVESPA:GOLL4,11.84 +53560,2012-04-04T10:00:00,BMFBOVESPA:GOLL4,11.39 +53561,2012-04-05T10:00:00,BMFBOVESPA:GOLL4,11.3 +53562,2012-04-09T10:00:00,BMFBOVESPA:GOLL4,11.03 +53563,2012-04-10T10:00:00,BMFBOVESPA:GOLL4,11.04 +53564,2012-04-11T10:00:00,BMFBOVESPA:GOLL4,10.68 +53565,2012-04-12T10:00:00,BMFBOVESPA:GOLL4,10.96 +53566,2012-04-13T10:00:00,BMFBOVESPA:GOLL4,10.51 +53567,2012-04-16T10:00:00,BMFBOVESPA:GOLL4,10.25 +53568,2012-04-17T10:00:00,BMFBOVESPA:GOLL4,11.38 +53569,2012-04-18T10:00:00,BMFBOVESPA:GOLL4,10.51 +53570,2012-04-19T10:00:00,BMFBOVESPA:GOLL4,10.35 +53571,2012-04-20T10:00:00,BMFBOVESPA:GOLL4,10.27 +53572,2012-04-23T10:00:00,BMFBOVESPA:GOLL4,9.78 +53573,2012-04-24T10:00:00,BMFBOVESPA:GOLL4,10.17 +53574,2012-04-25T10:00:00,BMFBOVESPA:GOLL4,10.11 +53575,2012-04-26T10:00:00,BMFBOVESPA:GOLL4,10.43 +53576,2012-04-27T10:00:00,BMFBOVESPA:GOLL4,10.15 +53577,2012-04-30T10:00:00,BMFBOVESPA:GOLL4,10.15 +53578,2012-05-02T10:00:00,BMFBOVESPA:GOLL4,10.2 +53579,2012-05-03T10:00:00,BMFBOVESPA:GOLL4,10.02 +53580,2012-05-04T10:00:00,BMFBOVESPA:GOLL4,10.54 +53581,2012-05-07T10:00:00,BMFBOVESPA:GOLL4,10.95 +53582,2012-05-08T10:00:00,BMFBOVESPA:GOLL4,10.69 +53583,2012-05-09T10:00:00,BMFBOVESPA:GOLL4,10.12 +53584,2012-05-10T10:00:00,BMFBOVESPA:GOLL4,10.05 +53585,2012-05-11T10:00:00,BMFBOVESPA:GOLL4,10.27 +53586,2012-05-14T10:00:00,BMFBOVESPA:GOLL4,9.45 +53587,2012-05-15T10:00:00,BMFBOVESPA:GOLL4,9.44 +53588,2012-05-16T10:00:00,BMFBOVESPA:GOLL4,9.48 +53589,2012-05-17T10:00:00,BMFBOVESPA:GOLL4,9.45 +53590,2012-05-18T10:00:00,BMFBOVESPA:GOLL4,9.73 +53591,2012-05-21T10:00:00,BMFBOVESPA:GOLL4,9.95 +53592,2012-05-22T10:00:00,BMFBOVESPA:GOLL4,9.32 +53593,2012-05-23T10:00:00,BMFBOVESPA:GOLL4,8.96 +53594,2012-05-24T10:00:00,BMFBOVESPA:GOLL4,8.46 +53595,2012-05-25T10:00:00,BMFBOVESPA:GOLL4,8.46 +53596,2012-05-28T10:00:00,BMFBOVESPA:GOLL4,8.65 +53597,2012-05-29T10:00:00,BMFBOVESPA:GOLL4,8.78 +53598,2012-05-30T10:00:00,BMFBOVESPA:GOLL4,8.4 +53599,2012-05-31T10:00:00,BMFBOVESPA:GOLL4,8.04 +53600,2012-06-01T10:00:00,BMFBOVESPA:GOLL4,8.11 +53601,2012-06-04T10:00:00,BMFBOVESPA:GOLL4,8.04 +53602,2012-06-05T10:00:00,BMFBOVESPA:GOLL4,7.73 +53603,2012-06-06T10:00:00,BMFBOVESPA:GOLL4,7.9 +53604,2012-06-08T10:00:00,BMFBOVESPA:GOLL4,7.92 +53605,2012-06-11T10:00:00,BMFBOVESPA:GOLL4,8.16 +53606,2012-06-12T10:00:00,BMFBOVESPA:GOLL4,8.270001 +53607,2012-06-13T10:00:00,BMFBOVESPA:GOLL4,8.5 +53608,2012-06-14T10:00:00,BMFBOVESPA:GOLL4,8.85 +53609,2012-06-15T10:00:00,BMFBOVESPA:GOLL4,9.67 +53610,2012-06-18T10:00:00,BMFBOVESPA:GOLL4,9.49 +53611,2012-06-19T10:00:00,BMFBOVESPA:GOLL4,9.8 +53612,2012-06-20T10:00:00,BMFBOVESPA:GOLL4,10.11 +53613,2012-06-21T10:00:00,BMFBOVESPA:GOLL4,9.78 +53614,2012-06-22T10:00:00,BMFBOVESPA:GOLL4,9.87 +53615,2012-06-25T10:00:00,BMFBOVESPA:GOLL4,9.9 +53616,2012-06-26T10:00:00,BMFBOVESPA:GOLL4,9.43 +53617,2012-06-27T10:00:00,BMFBOVESPA:GOLL4,8.89 +53618,2012-06-28T10:00:00,BMFBOVESPA:GOLL4,8.99 +53619,2012-06-29T10:00:00,BMFBOVESPA:GOLL4,8.92 +53620,2012-07-02T10:00:00,BMFBOVESPA:GOLL4,8.89 +53621,2012-07-03T10:00:00,BMFBOVESPA:GOLL4,8.58 +53622,2012-07-04T10:00:00,BMFBOVESPA:GOLL4,8.78 +53623,2012-07-05T10:00:00,BMFBOVESPA:GOLL4,8.53 +53624,2012-07-06T10:00:00,BMFBOVESPA:GOLL4,8.25 +53625,2012-07-10T10:00:00,BMFBOVESPA:GOLL4,8.14 +53626,2012-07-11T10:00:00,BMFBOVESPA:GOLL4,8.29 +53627,2012-07-12T10:00:00,BMFBOVESPA:GOLL4,8.62 +53628,2012-07-13T10:00:00,BMFBOVESPA:GOLL4,8.68 +53629,2012-07-16T10:00:00,BMFBOVESPA:GOLL4,8.3 +53630,2012-07-17T10:00:00,BMFBOVESPA:GOLL4,8.73 +53631,2012-07-18T10:00:00,BMFBOVESPA:GOLL4,8.9 +53632,2012-07-19T10:00:00,BMFBOVESPA:GOLL4,9.4 +53633,2012-07-20T10:00:00,BMFBOVESPA:GOLL4,8.86 +53634,2012-07-23T10:00:00,BMFBOVESPA:GOLL4,8.48 +53635,2012-07-24T10:00:00,BMFBOVESPA:GOLL4,8.17 +53636,2012-07-25T10:00:00,BMFBOVESPA:GOLL4,8.2 +53637,2012-07-26T10:00:00,BMFBOVESPA:GOLL4,8.64 +53638,2012-07-27T10:00:00,BMFBOVESPA:GOLL4,9.47 +53639,2012-07-30T10:00:00,BMFBOVESPA:GOLL4,9.91 +53640,2012-07-31T10:00:00,BMFBOVESPA:GOLL4,9.55 +53641,2012-08-01T10:00:00,BMFBOVESPA:GOLL4,9.09 +53642,2012-08-02T10:00:00,BMFBOVESPA:GOLL4,8.93 +53643,2012-08-03T10:00:00,BMFBOVESPA:GOLL4,9.35 +53644,2012-08-06T10:00:00,BMFBOVESPA:GOLL4,9.91 +53645,2012-08-07T10:00:00,BMFBOVESPA:GOLL4,9.520001 +53646,2012-08-08T10:00:00,BMFBOVESPA:GOLL4,10.05 +53647,2012-08-09T10:00:00,BMFBOVESPA:GOLL4,10.5 +53648,2012-08-10T10:00:00,BMFBOVESPA:GOLL4,10.76 +53649,2012-08-13T10:00:00,BMFBOVESPA:GOLL4,10.96 +53650,2012-08-14T10:00:00,BMFBOVESPA:GOLL4,9.55 +53651,2012-08-15T10:00:00,BMFBOVESPA:GOLL4,9.76 +53652,2012-08-16T10:00:00,BMFBOVESPA:GOLL4,10.28 +53653,2012-08-17T10:00:00,BMFBOVESPA:GOLL4,9.82 +53654,2012-08-20T10:00:00,BMFBOVESPA:GOLL4,10.04 +53655,2012-08-21T10:00:00,BMFBOVESPA:GOLL4,10.15 +53656,2012-08-22T10:00:00,BMFBOVESPA:GOLL4,10.7 +53657,2012-08-23T10:00:00,BMFBOVESPA:GOLL4,10.17 +53658,2012-08-24T10:00:00,BMFBOVESPA:GOLL4,10.25 +53659,2012-08-27T10:00:00,BMFBOVESPA:GOLL4,10.24 +53660,2012-08-28T10:00:00,BMFBOVESPA:GOLL4,10.13 +53661,2012-08-29T10:00:00,BMFBOVESPA:GOLL4,9.69 +53662,2012-08-30T10:00:00,BMFBOVESPA:GOLL4,9.57 +53663,2012-08-31T10:00:00,BMFBOVESPA:GOLL4,9.7 +53664,2012-09-03T10:00:00,BMFBOVESPA:GOLL4,9.31 +53665,2012-09-04T10:00:00,BMFBOVESPA:GOLL4,9.08 +53666,2012-09-05T10:00:00,BMFBOVESPA:GOLL4,9.08 +53667,2012-09-06T10:00:00,BMFBOVESPA:GOLL4,9.38 +53668,2012-09-10T10:00:00,BMFBOVESPA:GOLL4,9.9 +53669,2012-09-11T10:00:00,BMFBOVESPA:GOLL4,10.36 +53670,2012-09-12T10:00:00,BMFBOVESPA:GOLL4,10.93 +53671,2012-09-13T10:00:00,BMFBOVESPA:GOLL4,11.35 +53672,2012-09-14T10:00:00,BMFBOVESPA:GOLL4,11.37 +53673,2012-09-17T10:00:00,BMFBOVESPA:GOLL4,11.0 +53674,2012-09-18T10:00:00,BMFBOVESPA:GOLL4,10.99 +53675,2012-09-19T10:00:00,BMFBOVESPA:GOLL4,11.37 +53676,2012-09-20T10:00:00,BMFBOVESPA:GOLL4,11.33 +53677,2012-09-21T10:00:00,BMFBOVESPA:GOLL4,11.5 +53678,2012-09-24T10:00:00,BMFBOVESPA:GOLL4,12.17 +53679,2012-09-25T10:00:00,BMFBOVESPA:GOLL4,11.8 +53680,2012-09-26T10:00:00,BMFBOVESPA:GOLL4,11.74 +53681,2012-09-27T10:00:00,BMFBOVESPA:GOLL4,11.85 +53682,2012-09-28T10:00:00,BMFBOVESPA:GOLL4,11.57 +53683,2012-10-01T10:00:00,BMFBOVESPA:GOLL4,12.8 +53684,2012-10-02T10:00:00,BMFBOVESPA:GOLL4,11.4 +53685,2012-10-03T10:00:00,BMFBOVESPA:GOLL4,11.88 +53686,2012-10-04T10:00:00,BMFBOVESPA:GOLL4,11.38 +53687,2012-10-05T10:00:00,BMFBOVESPA:GOLL4,11.24 +53688,2012-10-08T10:00:00,BMFBOVESPA:GOLL4,11.5 +53689,2012-10-09T10:00:00,BMFBOVESPA:GOLL4,11.25 +53690,2012-10-10T10:00:00,BMFBOVESPA:GOLL4,10.93 +53691,2012-10-11T10:00:00,BMFBOVESPA:GOLL4,10.44 +53692,2012-10-15T10:00:00,BMFBOVESPA:GOLL4,10.73 +53693,2012-10-16T10:00:00,BMFBOVESPA:GOLL4,10.5 +53694,2012-10-17T10:00:00,BMFBOVESPA:GOLL4,10.89 +53695,2012-10-18T10:00:00,BMFBOVESPA:GOLL4,10.82 +53696,2012-10-19T10:00:00,BMFBOVESPA:GOLL4,10.6 +53697,2012-10-22T09:00:00,BMFBOVESPA:GOLL4,10.8 +53698,2012-10-23T09:00:00,BMFBOVESPA:GOLL4,10.75 +53699,2012-10-24T09:00:00,BMFBOVESPA:GOLL4,10.42 +53700,2012-10-25T09:00:00,BMFBOVESPA:GOLL4,10.48 +53701,2012-10-26T09:00:00,BMFBOVESPA:GOLL4,10.16 +53702,2012-10-29T09:00:00,BMFBOVESPA:GOLL4,10.1 +53703,2012-10-30T09:00:00,BMFBOVESPA:GOLL4,10.19 +53704,2012-10-31T09:00:00,BMFBOVESPA:GOLL4,10.15 +53705,2012-11-01T09:00:00,BMFBOVESPA:GOLL4,10.09 +53706,2012-11-05T09:00:00,BMFBOVESPA:GOLL4,10.55 +53707,2012-11-06T09:00:00,BMFBOVESPA:GOLL4,10.76 +53708,2012-11-07T09:00:00,BMFBOVESPA:GOLL4,10.8 +53709,2012-11-08T09:00:00,BMFBOVESPA:GOLL4,10.38 +53710,2012-11-09T09:00:00,BMFBOVESPA:GOLL4,10.4 +53711,2012-11-12T09:00:00,BMFBOVESPA:GOLL4,10.21 +53712,2012-11-13T09:00:00,BMFBOVESPA:GOLL4,10.1 +53713,2012-11-14T09:00:00,BMFBOVESPA:GOLL4,10.19 +53714,2012-11-16T09:00:00,BMFBOVESPA:GOLL4,9.65 +53715,2012-11-19T09:00:00,BMFBOVESPA:GOLL4,9.65 +53716,2012-11-21T09:00:00,BMFBOVESPA:GOLL4,9.55 +53717,2012-11-22T09:00:00,BMFBOVESPA:GOLL4,9.68 +53718,2012-11-23T09:00:00,BMFBOVESPA:GOLL4,9.86 +53719,2012-11-26T09:00:00,BMFBOVESPA:GOLL4,9.45 +53720,2012-11-27T09:00:00,BMFBOVESPA:GOLL4,9.42 +53721,2012-11-28T09:00:00,BMFBOVESPA:GOLL4,9.71 +53722,2012-11-29T09:00:00,BMFBOVESPA:GOLL4,10.15 +53723,2012-11-30T09:00:00,BMFBOVESPA:GOLL4,10.25 +53724,2012-12-03T09:00:00,BMFBOVESPA:GOLL4,10.22 +53725,2012-12-04T09:00:00,BMFBOVESPA:GOLL4,10.16 +53726,2012-12-05T09:00:00,BMFBOVESPA:GOLL4,10.3 +53727,2012-12-06T09:00:00,BMFBOVESPA:GOLL4,10.18 +53728,2012-12-07T09:00:00,BMFBOVESPA:GOLL4,10.55 +53729,2012-12-10T09:00:00,BMFBOVESPA:GOLL4,10.51 +53730,2012-12-11T09:00:00,BMFBOVESPA:GOLL4,10.41 +53731,2012-12-12T09:00:00,BMFBOVESPA:GOLL4,10.25 +53732,2012-12-13T09:00:00,BMFBOVESPA:GOLL4,9.96 +53733,2012-12-14T09:00:00,BMFBOVESPA:GOLL4,10.79 +53734,2012-12-17T09:00:00,BMFBOVESPA:GOLL4,10.79 +53735,2012-12-18T09:00:00,BMFBOVESPA:GOLL4,10.87 +53736,2012-12-19T09:00:00,BMFBOVESPA:GOLL4,11.21 +53737,2012-12-20T09:00:00,BMFBOVESPA:GOLL4,11.25 +53738,2012-12-21T09:00:00,BMFBOVESPA:GOLL4,11.25 +53739,2012-12-26T09:00:00,BMFBOVESPA:GOLL4,13.05 +53740,2012-12-27T09:00:00,BMFBOVESPA:GOLL4,12.69 +53741,2012-12-28T09:00:00,BMFBOVESPA:GOLL4,12.9 +53742,2013-01-02T09:00:00,BMFBOVESPA:GOLL4,12.82 +53743,2013-01-03T09:00:00,BMFBOVESPA:GOLL4,13.01 +53744,2013-01-04T09:00:00,BMFBOVESPA:GOLL4,12.57 +53745,2013-01-07T09:00:00,BMFBOVESPA:GOLL4,12.68 +53746,2013-01-08T09:00:00,BMFBOVESPA:GOLL4,13.2 +53747,2013-01-09T09:00:00,BMFBOVESPA:GOLL4,13.4 +53748,2013-01-10T09:00:00,BMFBOVESPA:GOLL4,13.37 +53749,2013-01-11T09:00:00,BMFBOVESPA:GOLL4,13.84 +53750,2013-01-14T09:00:00,BMFBOVESPA:GOLL4,13.62 +53751,2013-01-15T09:00:00,BMFBOVESPA:GOLL4,13.95 +53752,2013-01-16T09:00:00,BMFBOVESPA:GOLL4,14.34 +53753,2013-01-17T09:00:00,BMFBOVESPA:GOLL4,14.72 +53754,2013-01-18T09:00:00,BMFBOVESPA:GOLL4,14.8 +53755,2013-01-21T09:00:00,BMFBOVESPA:GOLL4,14.74 +53756,2013-01-22T09:00:00,BMFBOVESPA:GOLL4,14.54 +53757,2013-01-23T09:00:00,BMFBOVESPA:GOLL4,14.43 +53758,2013-01-24T09:00:00,BMFBOVESPA:GOLL4,14.75 +53759,2013-01-28T09:00:00,BMFBOVESPA:GOLL4,14.38 +53760,2013-01-29T09:00:00,BMFBOVESPA:GOLL4,15.0 +53761,2013-01-30T09:00:00,BMFBOVESPA:GOLL4,14.4 +53762,2013-01-31T09:00:00,BMFBOVESPA:GOLL4,14.49 +53763,2013-02-01T09:00:00,BMFBOVESPA:GOLL4,14.4 +53764,2013-02-04T09:00:00,BMFBOVESPA:GOLL4,14.57 +53765,2013-02-05T09:00:00,BMFBOVESPA:GOLL4,14.66 +53766,2013-02-06T09:00:00,BMFBOVESPA:GOLL4,14.5 +53767,2013-02-07T09:00:00,BMFBOVESPA:GOLL4,14.25 +53768,2013-02-08T09:00:00,BMFBOVESPA:GOLL4,13.8 +53769,2013-02-13T09:00:00,BMFBOVESPA:GOLL4,14.17 +53770,2013-02-14T09:00:00,BMFBOVESPA:GOLL4,13.65 +53771,2013-02-15T09:00:00,BMFBOVESPA:GOLL4,13.28 +53772,2013-02-18T10:00:00,BMFBOVESPA:GOLL4,13.3 +53773,2013-02-19T10:00:00,BMFBOVESPA:GOLL4,13.08 +53774,2013-02-20T10:00:00,BMFBOVESPA:GOLL4,12.78 +53775,2013-02-21T10:00:00,BMFBOVESPA:GOLL4,12.34 +53776,2013-02-22T10:00:00,BMFBOVESPA:GOLL4,12.85 +53777,2013-02-25T10:00:00,BMFBOVESPA:GOLL4,12.42 +53778,2013-02-26T10:00:00,BMFBOVESPA:GOLL4,12.4 +53779,2013-02-27T10:00:00,BMFBOVESPA:GOLL4,12.13 +53780,2013-02-28T10:00:00,BMFBOVESPA:GOLL4,12.57 +53781,2013-03-01T10:00:00,BMFBOVESPA:GOLL4,12.62 +53782,2013-03-04T10:00:00,BMFBOVESPA:GOLL4,13.29 +53783,2013-03-05T10:00:00,BMFBOVESPA:GOLL4,13.45 +53784,2013-03-06T10:00:00,BMFBOVESPA:GOLL4,13.55 +53785,2013-03-07T10:00:00,BMFBOVESPA:GOLL4,14.17 +53786,2013-03-08T10:00:00,BMFBOVESPA:GOLL4,13.4 +53787,2013-03-11T10:00:00,BMFBOVESPA:GOLL4,13.34 +53788,2013-03-12T10:00:00,BMFBOVESPA:GOLL4,13.84 +53789,2013-03-13T10:00:00,BMFBOVESPA:GOLL4,14.3 +53790,2013-03-14T10:00:00,BMFBOVESPA:GOLL4,14.29 +53791,2013-03-15T10:00:00,BMFBOVESPA:GOLL4,14.3 +53792,2013-03-18T10:00:00,BMFBOVESPA:GOLL4,14.58 +53793,2013-03-19T10:00:00,BMFBOVESPA:GOLL4,14.01 +53794,2013-03-20T10:00:00,BMFBOVESPA:GOLL4,13.18 +53795,2013-03-21T10:00:00,BMFBOVESPA:GOLL4,12.84 +53796,2013-03-22T10:00:00,BMFBOVESPA:GOLL4,12.5 +53797,2013-03-25T10:00:00,BMFBOVESPA:GOLL4,11.77 +53798,2013-03-26T10:00:00,BMFBOVESPA:GOLL4,12.13 +53799,2013-03-27T10:00:00,BMFBOVESPA:GOLL4,11.75 +53800,2013-03-28T10:00:00,BMFBOVESPA:GOLL4,11.8 +53801,2013-04-01T10:00:00,BMFBOVESPA:GOLL4,11.73 +53802,2013-04-02T10:00:00,BMFBOVESPA:GOLL4,10.98 +53803,2013-04-03T10:00:00,BMFBOVESPA:GOLL4,11.26 +53804,2013-04-04T10:00:00,BMFBOVESPA:GOLL4,10.86 +53805,2013-04-05T10:00:00,BMFBOVESPA:GOLL4,11.15 +53806,2013-04-08T10:00:00,BMFBOVESPA:GOLL4,11.55 +53807,2013-04-09T10:00:00,BMFBOVESPA:GOLL4,11.21 +53808,2013-04-10T10:00:00,BMFBOVESPA:GOLL4,11.32 +53809,2013-04-11T10:00:00,BMFBOVESPA:GOLL4,11.46 +53810,2013-04-12T10:00:00,BMFBOVESPA:GOLL4,11.58 +53811,2013-04-15T10:00:00,BMFBOVESPA:GOLL4,11.35 +53812,2013-04-16T10:00:00,BMFBOVESPA:GOLL4,12.07 +53813,2013-04-17T10:00:00,BMFBOVESPA:GOLL4,11.55 +53814,2013-04-18T10:00:00,BMFBOVESPA:GOLL4,12.79 +53815,2013-04-19T10:00:00,BMFBOVESPA:GOLL4,13.3 +53816,2013-04-22T10:00:00,BMFBOVESPA:GOLL4,13.0 +53817,2013-04-23T10:00:00,BMFBOVESPA:GOLL4,12.85 +53818,2013-04-24T10:00:00,BMFBOVESPA:GOLL4,13.19 +53819,2013-04-25T10:00:00,BMFBOVESPA:GOLL4,13.81 +53820,2013-04-26T10:00:00,BMFBOVESPA:GOLL4,13.35 +53821,2013-04-29T10:00:00,BMFBOVESPA:GOLL4,12.86 +53822,2013-04-30T10:00:00,BMFBOVESPA:GOLL4,12.4 +53823,2013-05-02T10:00:00,BMFBOVESPA:GOLL4,12.13 +53824,2013-05-03T10:00:00,BMFBOVESPA:GOLL4,11.99 +53825,2013-05-06T10:00:00,BMFBOVESPA:GOLL4,12.35 +53826,2013-05-07T10:00:00,BMFBOVESPA:GOLL4,12.4 +53827,2013-05-08T10:00:00,BMFBOVESPA:GOLL4,12.19 +53828,2013-05-09T10:00:00,BMFBOVESPA:GOLL4,12.14 +53829,2013-05-10T10:00:00,BMFBOVESPA:GOLL4,12.17 +53830,2013-05-13T10:00:00,BMFBOVESPA:GOLL4,11.86 +53831,2013-05-14T10:00:00,BMFBOVESPA:GOLL4,12.25 +53832,2013-05-15T10:00:00,BMFBOVESPA:GOLL4,11.8 +53833,2013-05-16T10:00:00,BMFBOVESPA:GOLL4,11.37 +53834,2013-05-17T10:00:00,BMFBOVESPA:GOLL4,11.13 +53835,2013-05-20T10:00:00,BMFBOVESPA:GOLL4,11.25 +53836,2013-05-21T10:00:00,BMFBOVESPA:GOLL4,11.15 +53837,2013-05-22T10:00:00,BMFBOVESPA:GOLL4,11.0 +53838,2013-05-23T10:00:00,BMFBOVESPA:GOLL4,10.7 +53839,2013-05-24T10:00:00,BMFBOVESPA:GOLL4,10.47 +53840,2013-05-27T10:00:00,BMFBOVESPA:GOLL4,10.49 +53841,2013-05-28T10:00:00,BMFBOVESPA:GOLL4,10.83 +53842,2013-05-29T10:00:00,BMFBOVESPA:GOLL4,9.95 +53843,2013-05-31T10:00:00,BMFBOVESPA:GOLL4,9.31 +53844,2013-06-03T10:00:00,BMFBOVESPA:GOLL4,8.95 +53845,2013-06-04T10:00:00,BMFBOVESPA:GOLL4,9.18 +53846,2013-06-05T10:00:00,BMFBOVESPA:GOLL4,8.84 +53847,2013-06-06T10:00:00,BMFBOVESPA:GOLL4,8.6 +53848,2013-06-07T10:00:00,BMFBOVESPA:GOLL4,8.22 +53849,2013-06-10T10:00:00,BMFBOVESPA:GOLL4,7.66 +53850,2013-06-11T10:00:00,BMFBOVESPA:GOLL4,7.87 +53851,2013-06-12T10:00:00,BMFBOVESPA:GOLL4,8.45 +53852,2013-06-13T10:00:00,BMFBOVESPA:GOLL4,8.47 +53853,2013-06-14T10:00:00,BMFBOVESPA:GOLL4,8.520001 +53854,2013-06-17T10:00:00,BMFBOVESPA:GOLL4,8.45 +53855,2013-06-18T10:00:00,BMFBOVESPA:GOLL4,8.24 +53856,2013-06-19T10:00:00,BMFBOVESPA:GOLL4,7.75 +53857,2013-06-20T10:00:00,BMFBOVESPA:GOLL4,7.5 +53858,2013-06-21T10:00:00,BMFBOVESPA:GOLL4,7.28 +53859,2013-06-24T10:00:00,BMFBOVESPA:GOLL4,6.73 +53860,2013-06-25T10:00:00,BMFBOVESPA:GOLL4,7.5 +53861,2013-06-26T10:00:00,BMFBOVESPA:GOLL4,7.27 +53862,2013-06-27T10:00:00,BMFBOVESPA:GOLL4,7.41 +53863,2013-06-28T10:00:00,BMFBOVESPA:GOLL4,7.17 +53864,2013-07-01T10:00:00,BMFBOVESPA:GOLL4,7.08 +53865,2013-07-02T10:00:00,BMFBOVESPA:GOLL4,6.75 +53866,2013-07-03T10:00:00,BMFBOVESPA:GOLL4,6.25 +53867,2013-07-04T10:00:00,BMFBOVESPA:GOLL4,6.35 +53868,2013-07-05T10:00:00,BMFBOVESPA:GOLL4,6.14 +53869,2013-07-08T10:00:00,BMFBOVESPA:GOLL4,6.46 +53870,2013-07-10T10:00:00,BMFBOVESPA:GOLL4,6.92 +53871,2013-07-11T10:00:00,BMFBOVESPA:GOLL4,7.27 +53872,2013-07-12T10:00:00,BMFBOVESPA:GOLL4,7.19 +53873,2013-07-15T10:00:00,BMFBOVESPA:GOLL4,7.42 +53874,2013-07-16T10:00:00,BMFBOVESPA:GOLL4,7.41 +53875,2013-07-17T10:00:00,BMFBOVESPA:GOLL4,7.87 +53876,2013-07-18T10:00:00,BMFBOVESPA:GOLL4,7.77 +53877,2013-07-19T10:00:00,BMFBOVESPA:GOLL4,7.71 +53878,2013-07-22T10:00:00,BMFBOVESPA:GOLL4,7.99 +53879,2013-07-23T10:00:00,BMFBOVESPA:GOLL4,7.84 +53880,2013-07-24T10:00:00,BMFBOVESPA:GOLL4,7.89 +53881,2013-07-25T10:00:00,BMFBOVESPA:GOLL4,8.14 +53882,2013-07-26T10:00:00,BMFBOVESPA:GOLL4,8.24 +53883,2013-07-29T10:00:00,BMFBOVESPA:GOLL4,8.24 +53884,2013-07-30T10:00:00,BMFBOVESPA:GOLL4,8.2 +53885,2013-07-31T10:00:00,BMFBOVESPA:GOLL4,7.82 +53886,2013-08-01T10:00:00,BMFBOVESPA:GOLL4,8.0 +53887,2013-08-02T10:00:00,BMFBOVESPA:GOLL4,7.7 +53888,2013-08-05T10:00:00,BMFBOVESPA:GOLL4,7.5 +53889,2013-08-06T10:00:00,BMFBOVESPA:GOLL4,7.07 +53890,2013-08-07T10:00:00,BMFBOVESPA:GOLL4,6.87 +53891,2013-08-08T10:00:00,BMFBOVESPA:GOLL4,7.23 +53892,2013-08-09T10:00:00,BMFBOVESPA:GOLL4,7.45 +53893,2013-08-12T10:00:00,BMFBOVESPA:GOLL4,7.57 +53894,2013-08-13T10:00:00,BMFBOVESPA:GOLL4,7.45 +53895,2013-08-14T10:00:00,BMFBOVESPA:GOLL4,8.0 +53896,2013-08-15T10:00:00,BMFBOVESPA:GOLL4,8.21 +53897,2013-08-16T10:00:00,BMFBOVESPA:GOLL4,8.59 +53898,2013-08-19T10:00:00,BMFBOVESPA:GOLL4,8.4 +53899,2013-08-20T10:00:00,BMFBOVESPA:GOLL4,8.55 +53900,2013-08-21T10:00:00,BMFBOVESPA:GOLL4,8.59 +53901,2013-08-22T10:00:00,BMFBOVESPA:GOLL4,8.68 +53902,2013-08-23T10:00:00,BMFBOVESPA:GOLL4,8.92 +53903,2013-08-26T10:00:00,BMFBOVESPA:GOLL4,8.55 +53904,2013-08-27T10:00:00,BMFBOVESPA:GOLL4,8.24 +53905,2013-08-28T10:00:00,BMFBOVESPA:GOLL4,8.22 +53906,2013-08-29T10:00:00,BMFBOVESPA:GOLL4,8.35 +53907,2013-08-30T10:00:00,BMFBOVESPA:GOLL4,8.46 +53908,2013-09-02T10:00:00,BMFBOVESPA:GOLL4,8.89 +53909,2013-09-03T10:00:00,BMFBOVESPA:GOLL4,8.67 +53910,2013-09-04T10:00:00,BMFBOVESPA:GOLL4,8.770001 +53911,2013-09-05T10:00:00,BMFBOVESPA:GOLL4,9.45 +53912,2013-09-06T10:00:00,BMFBOVESPA:GOLL4,10.75 +53913,2013-09-09T10:00:00,BMFBOVESPA:GOLL4,10.7 +53914,2013-09-10T10:00:00,BMFBOVESPA:GOLL4,10.73 +53915,2013-09-11T10:00:00,BMFBOVESPA:GOLL4,10.5 +53916,2013-09-12T10:00:00,BMFBOVESPA:GOLL4,10.35 +53917,2013-09-13T10:00:00,BMFBOVESPA:GOLL4,11.36 +53918,2013-09-16T10:00:00,BMFBOVESPA:GOLL4,10.85 +53919,2013-09-17T10:00:00,BMFBOVESPA:GOLL4,10.74 +53920,2013-09-18T10:00:00,BMFBOVESPA:GOLL4,11.1 +53921,2013-09-19T10:00:00,BMFBOVESPA:GOLL4,10.86 +53922,2013-09-20T10:00:00,BMFBOVESPA:GOLL4,10.51 +53923,2013-09-23T10:00:00,BMFBOVESPA:GOLL4,10.34 +53924,2013-09-24T10:00:00,BMFBOVESPA:GOLL4,10.2 +53925,2013-09-25T10:00:00,BMFBOVESPA:GOLL4,10.36 +53926,2013-09-26T10:00:00,BMFBOVESPA:GOLL4,10.64 +53927,2013-09-27T10:00:00,BMFBOVESPA:GOLL4,10.63 +53928,2013-09-30T10:00:00,BMFBOVESPA:GOLL4,10.59 +53929,2013-10-01T10:00:00,BMFBOVESPA:GOLL4,10.86 +53930,2013-10-02T10:00:00,BMFBOVESPA:GOLL4,10.8 +53931,2013-10-03T10:00:00,BMFBOVESPA:GOLL4,10.82 +53932,2013-10-04T10:00:00,BMFBOVESPA:GOLL4,11.15 +53933,2013-10-07T10:00:00,BMFBOVESPA:GOLL4,10.72 +53934,2013-10-08T10:00:00,BMFBOVESPA:GOLL4,10.08 +53935,2013-10-09T10:00:00,BMFBOVESPA:GOLL4,10.18 +53936,2013-10-10T10:00:00,BMFBOVESPA:GOLL4,10.06 +53937,2013-10-11T10:00:00,BMFBOVESPA:GOLL4,10.5 +53938,2013-10-14T10:00:00,BMFBOVESPA:GOLL4,10.85 +53939,2013-10-15T10:00:00,BMFBOVESPA:GOLL4,10.8 +53940,2013-10-16T10:00:00,BMFBOVESPA:GOLL4,10.88 +53941,2013-10-17T10:00:00,BMFBOVESPA:GOLL4,10.8 +53942,2013-10-18T10:00:00,BMFBOVESPA:GOLL4,10.54 +53943,2013-10-21T09:00:00,BMFBOVESPA:GOLL4,11.23 +53944,2013-10-22T09:00:00,BMFBOVESPA:GOLL4,11.96 +53945,2013-10-23T09:00:00,BMFBOVESPA:GOLL4,11.91 +53946,2013-10-24T09:00:00,BMFBOVESPA:GOLL4,11.43 +53947,2013-10-25T09:00:00,BMFBOVESPA:GOLL4,11.3 +53948,2013-10-28T09:00:00,BMFBOVESPA:GOLL4,11.25 +53949,2013-10-29T09:00:00,BMFBOVESPA:GOLL4,11.08 +53950,2013-10-30T09:00:00,BMFBOVESPA:GOLL4,10.96 +53951,2013-10-31T09:00:00,BMFBOVESPA:GOLL4,11.33 +53952,2013-11-01T09:00:00,BMFBOVESPA:GOLL4,11.1 +53953,2013-11-04T09:00:00,BMFBOVESPA:GOLL4,11.43 +53954,2013-11-05T09:00:00,BMFBOVESPA:GOLL4,11.19 +53955,2013-11-06T09:00:00,BMFBOVESPA:GOLL4,10.99 +53956,2013-11-07T09:00:00,BMFBOVESPA:GOLL4,10.71 +53957,2013-11-08T09:00:00,BMFBOVESPA:GOLL4,10.44 +53958,2013-11-11T09:00:00,BMFBOVESPA:GOLL4,10.42 +53959,2013-11-12T09:00:00,BMFBOVESPA:GOLL4,9.97 +53960,2013-11-13T09:00:00,BMFBOVESPA:GOLL4,9.5 +53961,2013-11-14T09:00:00,BMFBOVESPA:GOLL4,10.18 +53962,2013-11-18T09:00:00,BMFBOVESPA:GOLL4,10.55 +53963,2013-11-19T09:00:00,BMFBOVESPA:GOLL4,9.96 +53964,2013-11-21T09:00:00,BMFBOVESPA:GOLL4,9.72 +53965,2013-11-22T09:00:00,BMFBOVESPA:GOLL4,9.83 +53966,2013-11-25T09:00:00,BMFBOVESPA:GOLL4,10.19 +53967,2013-11-26T09:00:00,BMFBOVESPA:GOLL4,10.12 +53968,2013-11-27T09:00:00,BMFBOVESPA:GOLL4,10.17 +53969,2013-11-28T09:00:00,BMFBOVESPA:GOLL4,9.94 +53970,2013-11-29T09:00:00,BMFBOVESPA:GOLL4,9.91 +53971,2013-12-02T09:00:00,BMFBOVESPA:GOLL4,9.57 +53972,2013-12-03T09:00:00,BMFBOVESPA:GOLL4,9.51 +53973,2013-12-04T09:00:00,BMFBOVESPA:GOLL4,9.4 +53974,2013-12-05T09:00:00,BMFBOVESPA:GOLL4,9.36 +53975,2013-12-06T09:00:00,BMFBOVESPA:GOLL4,9.4 +53976,2013-12-09T09:00:00,BMFBOVESPA:GOLL4,9.46 +53977,2013-12-10T09:00:00,BMFBOVESPA:GOLL4,9.4 +53978,2013-12-11T09:00:00,BMFBOVESPA:GOLL4,9.36 +53979,2013-12-12T09:00:00,BMFBOVESPA:GOLL4,9.35 +53980,2013-12-13T09:00:00,BMFBOVESPA:GOLL4,9.26 +53981,2013-12-16T09:00:00,BMFBOVESPA:GOLL4,9.72 +53982,2013-12-17T09:00:00,BMFBOVESPA:GOLL4,9.56 +53983,2013-12-18T09:00:00,BMFBOVESPA:GOLL4,9.6 +53984,2013-12-19T09:00:00,BMFBOVESPA:GOLL4,9.7 +53985,2013-12-20T09:00:00,BMFBOVESPA:GOLL4,10.07 +53986,2013-12-23T09:00:00,BMFBOVESPA:GOLL4,10.27 +53987,2013-12-26T09:00:00,BMFBOVESPA:GOLL4,10.25 +53988,2013-12-27T09:00:00,BMFBOVESPA:GOLL4,10.2 +53989,2013-12-30T09:00:00,BMFBOVESPA:GOLL4,10.48 +53990,2014-01-02T09:00:00,BMFBOVESPA:GOLL4,10.13 +53991,2014-01-03T09:00:00,BMFBOVESPA:GOLL4,10.68 +53992,2014-01-06T09:00:00,BMFBOVESPA:GOLL4,10.82 +53993,2014-01-07T09:00:00,BMFBOVESPA:GOLL4,10.86 +53994,2014-01-08T09:00:00,BMFBOVESPA:GOLL4,10.92 +53995,2014-01-09T09:00:00,BMFBOVESPA:GOLL4,10.81 +53996,2014-01-10T09:00:00,BMFBOVESPA:GOLL4,10.7 +53997,2014-01-13T09:00:00,BMFBOVESPA:GOLL4,10.66 +53998,2014-01-14T09:00:00,BMFBOVESPA:GOLL4,10.58 +53999,2014-01-15T09:00:00,BMFBOVESPA:GOLL4,10.7 +54000,2014-01-16T09:00:00,BMFBOVESPA:GOLL4,10.75 +54001,2014-01-17T09:00:00,BMFBOVESPA:GOLL4,10.72 +54002,2014-01-20T09:00:00,BMFBOVESPA:GOLL4,10.5 +54003,2014-01-21T09:00:00,BMFBOVESPA:GOLL4,10.6 +54004,2014-01-22T09:00:00,BMFBOVESPA:GOLL4,11.47 +54005,2014-01-23T09:00:00,BMFBOVESPA:GOLL4,10.94 +54006,2014-01-24T09:00:00,BMFBOVESPA:GOLL4,10.46 +54007,2014-01-27T09:00:00,BMFBOVESPA:GOLL4,10.1 +54008,2014-01-28T09:00:00,BMFBOVESPA:GOLL4,10.16 +54009,2014-01-29T09:00:00,BMFBOVESPA:GOLL4,10.05 +54010,2014-01-30T09:00:00,BMFBOVESPA:GOLL4,9.91 +54011,2014-01-31T09:00:00,BMFBOVESPA:GOLL4,9.6 +54012,2014-02-03T09:00:00,BMFBOVESPA:GOLL4,9.29 +54013,2014-02-04T09:00:00,BMFBOVESPA:GOLL4,9.51 +54014,2014-02-05T09:00:00,BMFBOVESPA:GOLL4,9.7 +54015,2014-02-06T09:00:00,BMFBOVESPA:GOLL4,10.17 +54016,2014-02-07T09:00:00,BMFBOVESPA:GOLL4,10.4 +54017,2014-02-10T09:00:00,BMFBOVESPA:GOLL4,10.44 +54018,2014-02-11T09:00:00,BMFBOVESPA:GOLL4,10.55 +54019,2014-02-12T09:00:00,BMFBOVESPA:GOLL4,10.6 +54020,2014-02-13T09:00:00,BMFBOVESPA:GOLL4,10.55 +54021,2014-02-14T09:00:00,BMFBOVESPA:GOLL4,10.8 +54022,2014-02-17T10:00:00,BMFBOVESPA:GOLL4,10.5 +54023,2014-02-18T10:00:00,BMFBOVESPA:GOLL4,10.63 +54024,2014-02-19T10:00:00,BMFBOVESPA:GOLL4,10.93 +54025,2014-02-20T10:00:00,BMFBOVESPA:GOLL4,11.33 +54026,2014-02-21T10:00:00,BMFBOVESPA:GOLL4,11.38 +54027,2014-02-24T10:00:00,BMFBOVESPA:GOLL4,11.54 +54028,2014-02-25T10:00:00,BMFBOVESPA:GOLL4,11.23 +54029,2014-02-26T10:00:00,BMFBOVESPA:GOLL4,11.19 +54030,2014-02-27T10:00:00,BMFBOVESPA:GOLL4,11.37 +54031,2014-02-28T10:00:00,BMFBOVESPA:GOLL4,11.08 +54032,2014-03-05T10:00:00,BMFBOVESPA:GOLL4,10.77 +54033,2014-03-06T10:00:00,BMFBOVESPA:GOLL4,10.52 +54034,2014-03-07T10:00:00,BMFBOVESPA:GOLL4,10.2 +54035,2014-03-10T10:00:00,BMFBOVESPA:GOLL4,10.26 +54036,2014-03-11T10:00:00,BMFBOVESPA:GOLL4,10.05 +54037,2014-03-12T10:00:00,BMFBOVESPA:GOLL4,9.92 +54038,2014-03-13T10:00:00,BMFBOVESPA:GOLL4,9.82 +54039,2014-03-14T10:00:00,BMFBOVESPA:GOLL4,9.66 +54040,2014-03-17T10:00:00,BMFBOVESPA:GOLL4,10.02 +54041,2014-03-18T10:00:00,BMFBOVESPA:GOLL4,10.24 +54042,2014-03-19T10:00:00,BMFBOVESPA:GOLL4,10.56 +54043,2014-03-20T10:00:00,BMFBOVESPA:GOLL4,10.49 +54044,2014-03-21T10:00:00,BMFBOVESPA:GOLL4,10.38 +54045,2014-03-24T10:00:00,BMFBOVESPA:GOLL4,10.52 +54046,2014-03-25T10:00:00,BMFBOVESPA:GOLL4,10.42 +54047,2014-03-26T10:00:00,BMFBOVESPA:GOLL4,10.59 +54048,2014-03-27T10:00:00,BMFBOVESPA:GOLL4,10.79 +54049,2014-03-28T10:00:00,BMFBOVESPA:GOLL4,11.13 +54050,2014-03-31T10:00:00,BMFBOVESPA:GOLL4,10.94 +54051,2014-04-01T10:00:00,BMFBOVESPA:GOLL4,11.01 +54052,2014-04-02T10:00:00,BMFBOVESPA:GOLL4,11.7 +54053,2014-04-03T10:00:00,BMFBOVESPA:GOLL4,12.4 +54054,2014-04-04T10:00:00,BMFBOVESPA:GOLL4,12.23 +54055,2014-04-07T10:00:00,BMFBOVESPA:GOLL4,12.25 +54056,2014-04-08T10:00:00,BMFBOVESPA:GOLL4,12.32 +54057,2014-04-09T10:00:00,BMFBOVESPA:GOLL4,12.4 +54058,2014-04-10T10:00:00,BMFBOVESPA:GOLL4,12.15 +54059,2014-04-11T10:00:00,BMFBOVESPA:GOLL4,12.12 +54060,2014-04-14T10:00:00,BMFBOVESPA:GOLL4,12.42 +54061,2014-04-15T10:00:00,BMFBOVESPA:GOLL4,12.28 +54062,2014-04-16T10:00:00,BMFBOVESPA:GOLL4,12.49 +54063,2014-04-17T10:00:00,BMFBOVESPA:GOLL4,12.5 +54064,2014-04-22T10:00:00,BMFBOVESPA:GOLL4,12.4 +54065,2014-04-23T10:00:00,BMFBOVESPA:GOLL4,12.32 +54066,2014-04-24T10:00:00,BMFBOVESPA:GOLL4,13.09 +54067,2014-04-25T10:00:00,BMFBOVESPA:GOLL4,12.88 +54068,2014-04-28T10:00:00,BMFBOVESPA:GOLL4,13.4 +54069,2014-04-29T10:00:00,BMFBOVESPA:GOLL4,13.9 +54070,2014-04-30T10:00:00,BMFBOVESPA:GOLL4,14.29 +54071,2014-05-02T10:00:00,BMFBOVESPA:GOLL4,15.19 +54072,2014-05-05T10:00:00,BMFBOVESPA:GOLL4,14.63 +54073,2014-05-06T10:00:00,BMFBOVESPA:GOLL4,14.94 +54074,2014-05-07T10:00:00,BMFBOVESPA:GOLL4,14.75 +54075,2014-05-08T10:00:00,BMFBOVESPA:GOLL4,13.94 +54076,2014-05-09T10:00:00,BMFBOVESPA:GOLL4,13.52 +54077,2014-05-12T10:00:00,BMFBOVESPA:GOLL4,14.29 +54078,2014-05-13T10:00:00,BMFBOVESPA:GOLL4,14.2 +54079,2014-05-14T10:00:00,BMFBOVESPA:GOLL4,13.98 +54080,2014-05-15T10:00:00,BMFBOVESPA:GOLL4,14.05 +54081,2014-05-16T10:00:00,BMFBOVESPA:GOLL4,13.49 +54082,2014-05-19T10:00:00,BMFBOVESPA:GOLL4,13.46 +54083,2014-05-20T10:00:00,BMFBOVESPA:GOLL4,13.0 +54084,2014-05-21T10:00:00,BMFBOVESPA:GOLL4,13.45 +54085,2014-05-22T10:00:00,BMFBOVESPA:GOLL4,13.2 +54086,2014-05-23T10:00:00,BMFBOVESPA:GOLL4,13.38 +54087,2014-05-26T10:00:00,BMFBOVESPA:GOLL4,13.52 +54088,2014-05-27T10:00:00,BMFBOVESPA:GOLL4,13.61 +54089,2014-05-28T10:00:00,BMFBOVESPA:GOLL4,14.0 +54090,2014-05-29T10:00:00,BMFBOVESPA:GOLL4,14.0 +54091,2014-05-30T10:00:00,BMFBOVESPA:GOLL4,13.17 +54092,2014-06-02T10:00:00,BMFBOVESPA:GOLL4,12.7 +54093,2014-06-03T10:00:00,BMFBOVESPA:GOLL4,12.65 +54094,2014-06-04T10:00:00,BMFBOVESPA:GOLL4,12.37 +54095,2014-06-05T10:00:00,BMFBOVESPA:GOLL4,12.16 +54096,2014-06-06T10:00:00,BMFBOVESPA:GOLL4,12.51 +54097,2014-06-09T10:00:00,BMFBOVESPA:GOLL4,13.06 +54098,2014-06-10T10:00:00,BMFBOVESPA:GOLL4,12.96 +54099,2014-06-11T10:00:00,BMFBOVESPA:GOLL4,13.08 +54100,2014-06-13T10:00:00,BMFBOVESPA:GOLL4,12.57 +54101,2014-06-16T10:00:00,BMFBOVESPA:GOLL4,12.18 +54102,2014-06-17T10:00:00,BMFBOVESPA:GOLL4,12.17 +54103,2014-06-18T10:00:00,BMFBOVESPA:GOLL4,12.59 +54104,2014-06-20T10:00:00,BMFBOVESPA:GOLL4,12.32 +54105,2014-06-23T10:00:00,BMFBOVESPA:GOLL4,12.26 +54106,2014-06-24T10:00:00,BMFBOVESPA:GOLL4,12.21 +54107,2014-06-25T10:00:00,BMFBOVESPA:GOLL4,12.15 +54108,2014-06-26T10:00:00,BMFBOVESPA:GOLL4,12.31 +54109,2014-06-27T10:00:00,BMFBOVESPA:GOLL4,12.15 +54110,2014-06-30T10:00:00,BMFBOVESPA:GOLL4,12.02 +54111,2014-07-01T10:00:00,BMFBOVESPA:GOLL4,12.4 +54112,2014-07-02T10:00:00,BMFBOVESPA:GOLL4,12.18 +54113,2014-07-03T10:00:00,BMFBOVESPA:GOLL4,12.19 +54114,2014-07-04T10:00:00,BMFBOVESPA:GOLL4,12.29 +54115,2014-07-07T10:00:00,BMFBOVESPA:GOLL4,12.01 +54116,2014-07-08T10:00:00,BMFBOVESPA:GOLL4,11.68 +54117,2014-07-10T10:00:00,BMFBOVESPA:GOLL4,12.96 +54118,2014-07-11T10:00:00,BMFBOVESPA:GOLL4,13.45 +54119,2014-07-14T10:00:00,BMFBOVESPA:GOLL4,13.24 +54120,2014-07-15T10:00:00,BMFBOVESPA:GOLL4,13.7 +54121,2014-07-16T10:00:00,BMFBOVESPA:GOLL4,13.2 +54122,2014-07-17T10:00:00,BMFBOVESPA:GOLL4,12.6 +54123,2014-07-18T10:00:00,BMFBOVESPA:GOLL4,12.97 +54124,2014-07-21T10:00:00,BMFBOVESPA:GOLL4,13.33 +54125,2014-07-22T10:00:00,BMFBOVESPA:GOLL4,13.63 +54126,2014-07-23T10:00:00,BMFBOVESPA:GOLL4,14.2 +54127,2014-07-24T10:00:00,BMFBOVESPA:GOLL4,14.4 +54128,2014-07-25T10:00:00,BMFBOVESPA:GOLL4,14.13 +54129,2014-07-28T10:00:00,BMFBOVESPA:GOLL4,14.89 +54130,2014-07-29T10:00:00,BMFBOVESPA:GOLL4,14.34 +54131,2014-07-30T10:00:00,BMFBOVESPA:GOLL4,13.82 +54132,2014-07-31T10:00:00,BMFBOVESPA:GOLL4,13.73 +54133,2014-08-01T10:00:00,BMFBOVESPA:GOLL4,13.68 +54134,2014-08-04T10:00:00,BMFBOVESPA:GOLL4,14.1 +54135,2014-08-05T10:00:00,BMFBOVESPA:GOLL4,13.54 +54136,2014-08-06T10:00:00,BMFBOVESPA:GOLL4,13.86 +54137,2014-08-07T10:00:00,BMFBOVESPA:GOLL4,13.6 +54138,2014-08-08T10:00:00,BMFBOVESPA:GOLL4,13.45 +54139,2014-08-11T10:00:00,BMFBOVESPA:GOLL4,13.37 +54140,2014-08-12T10:00:00,BMFBOVESPA:GOLL4,13.15 +54141,2014-08-13T10:00:00,BMFBOVESPA:GOLL4,13.06 +54142,2014-08-14T10:00:00,BMFBOVESPA:GOLL4,13.24 +54143,2014-08-15T10:00:00,BMFBOVESPA:GOLL4,13.67 +54144,2014-08-18T10:00:00,BMFBOVESPA:GOLL4,13.76 +54145,2014-08-19T10:00:00,BMFBOVESPA:GOLL4,14.0 +54146,2014-08-20T10:00:00,BMFBOVESPA:GOLL4,14.0 +54147,2014-08-21T10:00:00,BMFBOVESPA:GOLL4,13.85 +54148,2014-08-22T10:00:00,BMFBOVESPA:GOLL4,13.88 +54149,2014-08-25T10:00:00,BMFBOVESPA:GOLL4,14.12 +54150,2014-08-26T10:00:00,BMFBOVESPA:GOLL4,14.0 +54151,2014-08-27T10:00:00,BMFBOVESPA:GOLL4,13.94 +54152,2014-08-28T10:00:00,BMFBOVESPA:GOLL4,13.54 +54153,2014-08-29T10:00:00,BMFBOVESPA:GOLL4,13.87 +54154,2014-09-01T10:00:00,BMFBOVESPA:GOLL4,14.4 +54155,2014-09-02T10:00:00,BMFBOVESPA:GOLL4,14.65 +54156,2014-09-03T10:00:00,BMFBOVESPA:GOLL4,14.99 +54157,2014-09-04T10:00:00,BMFBOVESPA:GOLL4,15.23 +54158,2014-09-05T10:00:00,BMFBOVESPA:GOLL4,15.1 +54159,2014-09-08T10:00:00,BMFBOVESPA:GOLL4,14.76 +54160,2014-09-09T10:00:00,BMFBOVESPA:GOLL4,14.38 +54161,2014-09-10T10:00:00,BMFBOVESPA:GOLL4,14.62 +54162,2014-09-11T10:00:00,BMFBOVESPA:GOLL4,14.82 +54163,2014-09-12T10:00:00,BMFBOVESPA:GOLL4,14.0 +54164,2014-09-15T10:00:00,BMFBOVESPA:GOLL4,13.65 +54165,2014-09-16T10:00:00,BMFBOVESPA:GOLL4,13.93 +54166,2014-09-17T10:00:00,BMFBOVESPA:GOLL4,13.62 +54167,2014-09-18T10:00:00,BMFBOVESPA:GOLL4,13.36 +54168,2014-09-19T10:00:00,BMFBOVESPA:GOLL4,13.42 +54169,2014-09-22T10:00:00,BMFBOVESPA:GOLL4,13.13 +54170,2014-09-23T10:00:00,BMFBOVESPA:GOLL4,12.92 +54171,2014-09-24T10:00:00,BMFBOVESPA:GOLL4,12.71 +54172,2014-09-25T10:00:00,BMFBOVESPA:GOLL4,12.93 +54173,2014-09-26T10:00:00,BMFBOVESPA:GOLL4,12.77 +54174,2014-09-29T10:00:00,BMFBOVESPA:GOLL4,11.9 +54175,2014-09-30T10:00:00,BMFBOVESPA:GOLL4,11.7 +54176,2014-10-01T10:00:00,BMFBOVESPA:GOLL4,11.1 +54177,2014-10-02T10:00:00,BMFBOVESPA:GOLL4,11.53 +54178,2014-10-03T10:00:00,BMFBOVESPA:GOLL4,12.23 +54179,2014-10-06T10:00:00,BMFBOVESPA:GOLL4,12.85 +54180,2014-10-07T10:00:00,BMFBOVESPA:GOLL4,12.59 +54181,2014-10-08T10:00:00,BMFBOVESPA:GOLL4,12.85 +54182,2014-10-09T10:00:00,BMFBOVESPA:GOLL4,12.66 +54183,2014-10-10T10:00:00,BMFBOVESPA:GOLL4,11.97 +54184,2014-10-13T10:00:00,BMFBOVESPA:GOLL4,12.76 +54185,2014-10-14T10:00:00,BMFBOVESPA:GOLL4,12.83 +54186,2014-10-15T10:00:00,BMFBOVESPA:GOLL4,12.22 +54187,2014-10-16T10:00:00,BMFBOVESPA:GOLL4,11.92 +54188,2014-10-17T10:00:00,BMFBOVESPA:GOLL4,12.27 +54189,2014-10-20T09:00:00,BMFBOVESPA:GOLL4,11.97 +54190,2014-10-21T09:00:00,BMFBOVESPA:GOLL4,11.33 +54191,2014-10-22T09:00:00,BMFBOVESPA:GOLL4,11.38 +54192,2014-10-23T09:00:00,BMFBOVESPA:GOLL4,10.64 +54193,2014-10-24T09:00:00,BMFBOVESPA:GOLL4,11.37 +54194,2014-10-27T09:00:00,BMFBOVESPA:GOLL4,10.78 +54195,2014-10-28T09:00:00,BMFBOVESPA:GOLL4,12.45 +54196,2014-10-29T09:00:00,BMFBOVESPA:GOLL4,11.69 +54197,2014-10-30T09:00:00,BMFBOVESPA:GOLL4,12.48 +54198,2014-10-31T09:00:00,BMFBOVESPA:GOLL4,12.82 +54199,2014-11-03T09:00:00,BMFBOVESPA:GOLL4,12.66 +54200,2014-11-04T09:00:00,BMFBOVESPA:GOLL4,13.1 +54201,2014-11-05T09:00:00,BMFBOVESPA:GOLL4,12.96 +54202,2014-11-06T09:00:00,BMFBOVESPA:GOLL4,12.5 +54203,2014-11-07T09:00:00,BMFBOVESPA:GOLL4,12.25 +54204,2014-11-10T09:00:00,BMFBOVESPA:GOLL4,12.14 +54205,2014-11-11T09:00:00,BMFBOVESPA:GOLL4,12.36 +54206,2014-11-12T09:00:00,BMFBOVESPA:GOLL4,13.13 +54207,2014-11-13T09:00:00,BMFBOVESPA:GOLL4,13.31 +54208,2014-11-14T09:00:00,BMFBOVESPA:GOLL4,12.8 +54209,2014-11-17T09:00:00,BMFBOVESPA:GOLL4,12.35 +54210,2014-11-18T09:00:00,BMFBOVESPA:GOLL4,12.32 +54211,2014-11-19T09:00:00,BMFBOVESPA:GOLL4,12.83 +54212,2014-11-21T09:00:00,BMFBOVESPA:GOLL4,13.78 +54213,2014-11-24T09:00:00,BMFBOVESPA:GOLL4,13.82 +54214,2014-11-25T09:00:00,BMFBOVESPA:GOLL4,13.75 +54215,2014-11-26T09:00:00,BMFBOVESPA:GOLL4,13.53 +54216,2014-11-27T09:00:00,BMFBOVESPA:GOLL4,14.56 +54217,2014-11-28T09:00:00,BMFBOVESPA:GOLL4,15.03 +54218,2014-12-01T09:00:00,BMFBOVESPA:GOLL4,14.19 +54219,2014-12-02T09:00:00,BMFBOVESPA:GOLL4,13.85 +54220,2014-12-03T09:00:00,BMFBOVESPA:GOLL4,13.78 +54221,2014-12-04T09:00:00,BMFBOVESPA:GOLL4,14.11 +54222,2014-12-05T09:00:00,BMFBOVESPA:GOLL4,14.56 +54223,2014-12-08T09:00:00,BMFBOVESPA:GOLL4,14.39 +54224,2014-12-09T09:00:00,BMFBOVESPA:GOLL4,14.61 +54225,2014-12-10T09:00:00,BMFBOVESPA:GOLL4,14.74 +54226,2014-12-11T09:00:00,BMFBOVESPA:GOLL4,15.25 +54227,2014-12-12T09:00:00,BMFBOVESPA:GOLL4,14.73 +54228,2014-12-15T09:00:00,BMFBOVESPA:GOLL4,13.99 +54229,2014-12-16T09:00:00,BMFBOVESPA:GOLL4,12.55 +54230,2014-12-17T09:00:00,BMFBOVESPA:GOLL4,12.9 +54231,2014-12-18T09:00:00,BMFBOVESPA:GOLL4,13.75 +54232,2014-12-19T09:00:00,BMFBOVESPA:GOLL4,14.08 +54233,2014-12-22T09:00:00,BMFBOVESPA:GOLL4,14.7 +54234,2014-12-23T09:00:00,BMFBOVESPA:GOLL4,14.27 +54235,2014-12-26T09:00:00,BMFBOVESPA:GOLL4,14.59 +54236,2014-12-29T09:00:00,BMFBOVESPA:GOLL4,14.99 +54237,2014-12-30T09:00:00,BMFBOVESPA:GOLL4,15.18 +54238,2015-01-02T09:00:00,BMFBOVESPA:GOLL4,14.99 +54239,2015-01-05T09:00:00,BMFBOVESPA:GOLL4,14.85 +54240,2015-01-06T09:00:00,BMFBOVESPA:GOLL4,15.21 +54241,2015-01-07T09:00:00,BMFBOVESPA:GOLL4,14.55 +54242,2015-01-08T09:00:00,BMFBOVESPA:GOLL4,14.27 +54243,2015-01-09T09:00:00,BMFBOVESPA:GOLL4,14.05 +54244,2015-01-12T09:00:00,BMFBOVESPA:GOLL4,14.25 +54245,2015-01-13T09:00:00,BMFBOVESPA:GOLL4,13.69 +54246,2015-01-14T09:00:00,BMFBOVESPA:GOLL4,13.78 +54247,2015-01-15T09:00:00,BMFBOVESPA:GOLL4,14.05 +54248,2015-01-16T09:00:00,BMFBOVESPA:GOLL4,14.33 +54249,2015-01-19T09:00:00,BMFBOVESPA:GOLL4,13.58 +54250,2015-01-20T09:00:00,BMFBOVESPA:GOLL4,13.07 +54251,2015-01-21T09:00:00,BMFBOVESPA:GOLL4,12.94 +54252,2015-01-22T09:00:00,BMFBOVESPA:GOLL4,13.51 +54253,2015-01-23T09:00:00,BMFBOVESPA:GOLL4,13.25 +54254,2015-01-26T09:00:00,BMFBOVESPA:GOLL4,12.69 +54255,2015-01-27T09:00:00,BMFBOVESPA:GOLL4,12.55 +54256,2015-01-28T09:00:00,BMFBOVESPA:GOLL4,12.24 +54257,2015-01-29T09:00:00,BMFBOVESPA:GOLL4,12.84 +54258,2015-01-30T09:00:00,BMFBOVESPA:GOLL4,12.22 +54259,2015-02-02T09:00:00,BMFBOVESPA:GOLL4,11.75 +54260,2015-02-03T09:00:00,BMFBOVESPA:GOLL4,11.65 +54261,2015-02-04T09:00:00,BMFBOVESPA:GOLL4,11.91 +54262,2015-02-05T09:00:00,BMFBOVESPA:GOLL4,11.75 +54263,2015-02-06T09:00:00,BMFBOVESPA:GOLL4,10.95 +54264,2015-02-09T09:00:00,BMFBOVESPA:GOLL4,10.69 +54265,2015-02-10T09:00:00,BMFBOVESPA:GOLL4,10.82 +54266,2015-02-11T09:00:00,BMFBOVESPA:GOLL4,10.45 +54267,2015-02-12T09:00:00,BMFBOVESPA:GOLL4,10.94 +54268,2015-02-13T09:00:00,BMFBOVESPA:GOLL4,10.8 +54269,2015-02-18T09:00:00,BMFBOVESPA:GOLL4,10.87 +54270,2015-02-19T09:00:00,BMFBOVESPA:GOLL4,10.8 +54271,2015-02-20T09:00:00,BMFBOVESPA:GOLL4,10.9 +54272,2015-02-23T10:00:00,BMFBOVESPA:GOLL4,10.51 +54273,2015-02-24T10:00:00,BMFBOVESPA:GOLL4,10.87 +54274,2015-02-25T10:00:00,BMFBOVESPA:GOLL4,10.65 +54275,2015-02-26T10:00:00,BMFBOVESPA:GOLL4,10.5 +54276,2015-02-27T10:00:00,BMFBOVESPA:GOLL4,10.05 +54277,2015-03-02T10:00:00,BMFBOVESPA:GOLL4,9.66 +54278,2015-03-03T10:00:00,BMFBOVESPA:GOLL4,9.64 +54279,2015-03-04T10:00:00,BMFBOVESPA:GOLL4,9.55 +54280,2015-03-05T10:00:00,BMFBOVESPA:GOLL4,9.36 +54281,2015-03-06T10:00:00,BMFBOVESPA:GOLL4,9.12 +54282,2015-03-09T10:00:00,BMFBOVESPA:GOLL4,8.8 +54283,2015-03-10T10:00:00,BMFBOVESPA:GOLL4,8.63 +54284,2015-03-11T10:00:00,BMFBOVESPA:GOLL4,9.34 +54285,2015-03-12T10:00:00,BMFBOVESPA:GOLL4,8.7 +54286,2015-03-13T10:00:00,BMFBOVESPA:GOLL4,8.34 +54287,2015-03-16T10:00:00,BMFBOVESPA:GOLL4,8.18 +54288,2015-03-17T10:00:00,BMFBOVESPA:GOLL4,8.28 +54289,2015-03-18T10:00:00,BMFBOVESPA:GOLL4,8.35 +54290,2015-03-19T10:00:00,BMFBOVESPA:GOLL4,8.31 +54291,2015-03-20T10:00:00,BMFBOVESPA:GOLL4,8.8 +54292,2015-03-23T10:00:00,BMFBOVESPA:GOLL4,9.25 +54293,2015-03-24T10:00:00,BMFBOVESPA:GOLL4,8.85 +54294,2015-03-25T10:00:00,BMFBOVESPA:GOLL4,8.67 +54295,2015-03-26T10:00:00,BMFBOVESPA:GOLL4,8.26 +54296,2015-03-27T10:00:00,BMFBOVESPA:GOLL4,8.11 +54297,2015-03-30T10:00:00,BMFBOVESPA:GOLL4,8.21 +54298,2015-03-31T10:00:00,BMFBOVESPA:GOLL4,7.82 +54299,2015-04-01T10:00:00,BMFBOVESPA:GOLL4,7.41 +54300,2015-04-02T10:00:00,BMFBOVESPA:GOLL4,7.62 +54301,2015-04-06T10:00:00,BMFBOVESPA:GOLL4,7.75 +54302,2015-04-07T10:00:00,BMFBOVESPA:GOLL4,8.0 +54303,2015-04-08T10:00:00,BMFBOVESPA:GOLL4,8.16 +54304,2015-04-09T10:00:00,BMFBOVESPA:GOLL4,7.94 +54305,2015-04-10T10:00:00,BMFBOVESPA:GOLL4,7.9 +54306,2015-04-13T10:00:00,BMFBOVESPA:GOLL4,7.83 +54307,2015-04-14T10:00:00,BMFBOVESPA:GOLL4,8.41 +54308,2015-04-15T10:00:00,BMFBOVESPA:GOLL4,8.37 +54309,2015-04-16T10:00:00,BMFBOVESPA:GOLL4,8.37 +54310,2015-04-17T10:00:00,BMFBOVESPA:GOLL4,8.020001 +54311,2015-04-20T10:00:00,BMFBOVESPA:GOLL4,7.95 +54312,2015-04-22T10:00:00,BMFBOVESPA:GOLL4,8.0 +54313,2015-04-23T10:00:00,BMFBOVESPA:GOLL4,8.15 +54314,2015-04-24T10:00:00,BMFBOVESPA:GOLL4,8.23 +54315,2015-04-27T10:00:00,BMFBOVESPA:GOLL4,8.38 +54316,2015-04-28T10:00:00,BMFBOVESPA:GOLL4,8.09 +54317,2015-04-29T10:00:00,BMFBOVESPA:GOLL4,7.78 +54318,2015-04-30T10:00:00,BMFBOVESPA:GOLL4,7.6 +54319,2015-05-04T10:00:00,BMFBOVESPA:GOLL4,7.96 +54320,2015-05-05T10:00:00,BMFBOVESPA:GOLL4,8.15 +54321,2015-05-06T10:00:00,BMFBOVESPA:GOLL4,7.98 +54322,2015-05-07T10:00:00,BMFBOVESPA:GOLL4,7.98 +54323,2015-05-08T10:00:00,BMFBOVESPA:GOLL4,7.74 +54324,2015-05-11T10:00:00,BMFBOVESPA:GOLL4,7.67 +54325,2015-05-12T10:00:00,BMFBOVESPA:GOLL4,7.72 +54326,2015-05-13T10:00:00,BMFBOVESPA:GOLL4,7.91 +54327,2015-05-14T10:00:00,BMFBOVESPA:GOLL4,7.94 +54328,2015-05-15T10:00:00,BMFBOVESPA:GOLL4,8.35 +54329,2015-05-18T10:00:00,BMFBOVESPA:GOLL4,7.9 +54330,2015-05-19T10:00:00,BMFBOVESPA:GOLL4,7.76 +54331,2015-05-20T10:00:00,BMFBOVESPA:GOLL4,7.64 +54332,2015-05-21T10:00:00,BMFBOVESPA:GOLL4,7.63 +54333,2015-05-22T10:00:00,BMFBOVESPA:GOLL4,7.8 +54334,2015-05-25T10:00:00,BMFBOVESPA:GOLL4,7.72 +54335,2015-05-26T10:00:00,BMFBOVESPA:GOLL4,7.63 +54336,2015-05-27T10:00:00,BMFBOVESPA:GOLL4,7.63 +54337,2015-05-28T10:00:00,BMFBOVESPA:GOLL4,7.84 +54338,2015-05-29T10:00:00,BMFBOVESPA:GOLL4,7.79 +54339,2015-06-01T10:00:00,BMFBOVESPA:GOLL4,7.77 +54340,2015-06-02T10:00:00,BMFBOVESPA:GOLL4,7.86 +54341,2015-06-03T10:00:00,BMFBOVESPA:GOLL4,7.73 +54342,2015-06-05T10:00:00,BMFBOVESPA:GOLL4,7.85 +54343,2015-06-08T10:00:00,BMFBOVESPA:GOLL4,7.61 +54344,2015-06-09T10:00:00,BMFBOVESPA:GOLL4,7.5 +54345,2015-06-10T10:00:00,BMFBOVESPA:GOLL4,7.65 +54346,2015-06-11T10:00:00,BMFBOVESPA:GOLL4,7.64 +54347,2015-06-12T10:00:00,BMFBOVESPA:GOLL4,7.78 +54348,2015-06-15T10:00:00,BMFBOVESPA:GOLL4,7.73 +54349,2015-06-16T10:00:00,BMFBOVESPA:GOLL4,7.65 +54350,2015-06-17T10:00:00,BMFBOVESPA:GOLL4,7.66 +54351,2015-06-18T10:00:00,BMFBOVESPA:GOLL4,7.64 +54352,2015-06-19T10:00:00,BMFBOVESPA:GOLL4,7.74 +54353,2015-06-22T10:00:00,BMFBOVESPA:GOLL4,7.63 +54354,2015-06-23T10:00:00,BMFBOVESPA:GOLL4,7.61 +54355,2015-06-24T10:00:00,BMFBOVESPA:GOLL4,7.66 +54356,2015-06-25T10:00:00,BMFBOVESPA:GOLL4,7.46 +54357,2015-06-26T10:00:00,BMFBOVESPA:GOLL4,7.75 +54358,2015-06-29T10:00:00,BMFBOVESPA:GOLL4,7.35 +54359,2015-06-30T10:00:00,BMFBOVESPA:GOLL4,7.37 +54360,2015-07-01T10:00:00,BMFBOVESPA:GOLL4,7.12 +54361,2015-07-02T10:00:00,BMFBOVESPA:GOLL4,6.89 +54362,2015-07-03T10:00:00,BMFBOVESPA:GOLL4,6.69 +54363,2015-07-06T10:00:00,BMFBOVESPA:GOLL4,6.51 +54364,2015-07-07T10:00:00,BMFBOVESPA:GOLL4,6.23 +54365,2015-07-08T10:00:00,BMFBOVESPA:GOLL4,6.2 +54366,2015-07-10T10:00:00,BMFBOVESPA:GOLL4,6.05 +54367,2015-07-13T10:00:00,BMFBOVESPA:GOLL4,6.98 +54368,2015-07-14T10:00:00,BMFBOVESPA:GOLL4,6.94 +54369,2015-07-15T10:00:00,BMFBOVESPA:GOLL4,7.03 +54370,2015-07-16T10:00:00,BMFBOVESPA:GOLL4,6.9 +54371,2015-07-17T10:00:00,BMFBOVESPA:GOLL4,6.63 +54372,2015-07-20T10:00:00,BMFBOVESPA:GOLL4,6.15 +54373,2015-07-21T10:00:00,BMFBOVESPA:GOLL4,6.09 +54374,2015-07-22T10:00:00,BMFBOVESPA:GOLL4,5.88 +54375,2015-07-23T10:00:00,BMFBOVESPA:GOLL4,5.63 +54376,2015-07-24T10:00:00,BMFBOVESPA:GOLL4,5.62 +54377,2015-07-27T10:00:00,BMFBOVESPA:GOLL4,6.09 +54378,2015-07-28T10:00:00,BMFBOVESPA:GOLL4,5.8 +54379,2015-07-29T10:00:00,BMFBOVESPA:GOLL4,5.76 +54380,2015-07-30T10:00:00,BMFBOVESPA:GOLL4,5.76 +54381,2015-07-31T10:00:00,BMFBOVESPA:GOLL4,5.68 +54382,2015-08-03T10:00:00,BMFBOVESPA:GOLL4,5.76 +54383,2015-08-04T10:00:00,BMFBOVESPA:GOLL4,5.67 +54384,2015-08-05T10:00:00,BMFBOVESPA:GOLL4,5.69 +54385,2015-08-06T10:00:00,BMFBOVESPA:GOLL4,5.6 +54386,2015-08-07T10:00:00,BMFBOVESPA:GOLL4,5.35 +54387,2015-08-10T10:00:00,BMFBOVESPA:GOLL4,5.27 +54388,2015-08-11T10:00:00,BMFBOVESPA:GOLL4,5.54 +54389,2015-08-12T10:00:00,BMFBOVESPA:GOLL4,5.47 +54390,2015-08-13T10:00:00,BMFBOVESPA:GOLL4,5.41 +54391,2015-08-14T10:00:00,BMFBOVESPA:GOLL4,5.01 +54392,2015-08-17T10:00:00,BMFBOVESPA:GOLL4,4.97 +54393,2015-08-18T10:00:00,BMFBOVESPA:GOLL4,4.67 +54394,2015-08-19T10:00:00,BMFBOVESPA:GOLL4,4.32 +54395,2015-08-20T10:00:00,BMFBOVESPA:GOLL4,4.37 +54396,2015-08-21T10:00:00,BMFBOVESPA:GOLL4,4.33 +54397,2015-08-24T10:00:00,BMFBOVESPA:GOLL4,3.97 +54398,2015-08-25T10:00:00,BMFBOVESPA:GOLL4,4.12 +54399,2015-08-26T10:00:00,BMFBOVESPA:GOLL4,4.3 +54400,2015-08-27T10:00:00,BMFBOVESPA:GOLL4,4.51 +54401,2015-08-28T10:00:00,BMFBOVESPA:GOLL4,4.36 +54402,2015-08-31T10:00:00,BMFBOVESPA:GOLL4,4.16 +54403,2015-09-01T10:00:00,BMFBOVESPA:GOLL4,3.82 +54404,2015-09-02T10:00:00,BMFBOVESPA:GOLL4,4.04 +54405,2015-09-03T10:00:00,BMFBOVESPA:GOLL4,4.22 +54406,2015-09-04T10:00:00,BMFBOVESPA:GOLL4,4.49 +54407,2015-09-08T10:00:00,BMFBOVESPA:GOLL4,4.73 +54408,2015-09-09T10:00:00,BMFBOVESPA:GOLL4,4.52 +54409,2015-09-10T10:00:00,BMFBOVESPA:GOLL4,4.29 +54410,2015-09-11T10:00:00,BMFBOVESPA:GOLL4,4.3 +54411,2015-09-14T10:00:00,BMFBOVESPA:GOLL4,4.33 +54412,2015-09-15T10:00:00,BMFBOVESPA:GOLL4,4.45 +54413,2015-09-16T10:00:00,BMFBOVESPA:GOLL4,4.57 +54414,2015-09-17T10:00:00,BMFBOVESPA:GOLL4,4.6 +54415,2015-09-18T10:00:00,BMFBOVESPA:GOLL4,4.56 +54416,2015-09-21T10:00:00,BMFBOVESPA:GOLL4,4.09 +54417,2015-09-22T10:00:00,BMFBOVESPA:GOLL4,3.76 +54418,2015-09-23T10:00:00,BMFBOVESPA:GOLL4,3.75 +54419,2015-09-24T10:00:00,BMFBOVESPA:GOLL4,3.68 +54420,2015-09-25T10:00:00,BMFBOVESPA:GOLL4,3.65 +54421,2015-09-28T10:00:00,BMFBOVESPA:GOLL4,3.54 +54422,2015-09-29T10:00:00,BMFBOVESPA:GOLL4,3.43 +54423,2015-09-30T10:00:00,BMFBOVESPA:GOLL4,3.67 +54424,2015-10-01T10:00:00,BMFBOVESPA:GOLL4,3.48 +54425,2015-10-02T10:00:00,BMFBOVESPA:GOLL4,3.66 +54426,2015-10-05T10:00:00,BMFBOVESPA:GOLL4,3.75 +54427,2015-10-06T10:00:00,BMFBOVESPA:GOLL4,3.93 +54428,2015-10-07T10:00:00,BMFBOVESPA:GOLL4,4.03 +54429,2015-10-08T10:00:00,BMFBOVESPA:GOLL4,4.11 +54430,2015-10-09T10:00:00,BMFBOVESPA:GOLL4,4.4 +54431,2015-10-13T10:00:00,BMFBOVESPA:GOLL4,3.81 +54432,2015-10-14T10:00:00,BMFBOVESPA:GOLL4,3.84 +54433,2015-10-15T10:00:00,BMFBOVESPA:GOLL4,3.99 +54434,2015-10-16T10:00:00,BMFBOVESPA:GOLL4,3.87 +54435,2015-10-19T09:00:00,BMFBOVESPA:GOLL4,3.66 +54436,2015-10-20T09:00:00,BMFBOVESPA:GOLL4,3.68 +54437,2015-10-21T09:00:00,BMFBOVESPA:GOLL4,3.59 +54438,2015-10-22T09:00:00,BMFBOVESPA:GOLL4,3.74 +54439,2015-10-23T09:00:00,BMFBOVESPA:GOLL4,3.63 +54440,2015-10-26T09:00:00,BMFBOVESPA:GOLL4,3.55 +54441,2015-10-27T09:00:00,BMFBOVESPA:GOLL4,3.56 +54442,2015-10-28T09:00:00,BMFBOVESPA:GOLL4,3.56 +54443,2015-10-29T09:00:00,BMFBOVESPA:GOLL4,3.49 +54444,2015-10-30T09:00:00,BMFBOVESPA:GOLL4,3.55 +54445,2015-11-03T09:00:00,BMFBOVESPA:GOLL4,3.66 +54446,2015-11-04T09:00:00,BMFBOVESPA:GOLL4,3.7 +54447,2015-11-05T09:00:00,BMFBOVESPA:GOLL4,3.8 +54448,2015-11-06T09:00:00,BMFBOVESPA:GOLL4,3.62 +54449,2015-11-09T09:00:00,BMFBOVESPA:GOLL4,3.55 +54450,2015-11-10T09:00:00,BMFBOVESPA:GOLL4,3.48 +54451,2015-11-11T09:00:00,BMFBOVESPA:GOLL4,3.51 +54452,2015-11-12T09:00:00,BMFBOVESPA:GOLL4,3.56 +54453,2015-11-13T09:00:00,BMFBOVESPA:GOLL4,3.58 +54454,2015-11-16T09:00:00,BMFBOVESPA:GOLL4,3.43 +54455,2015-11-17T09:00:00,BMFBOVESPA:GOLL4,3.53 +54456,2015-11-18T09:00:00,BMFBOVESPA:GOLL4,3.47 +54457,2015-11-19T09:00:00,BMFBOVESPA:GOLL4,3.61 +54458,2015-11-23T09:00:00,BMFBOVESPA:GOLL4,3.53 +54459,2015-11-24T09:00:00,BMFBOVESPA:GOLL4,3.54 +54460,2015-11-25T09:00:00,BMFBOVESPA:GOLL4,3.5 +54461,2015-11-26T09:00:00,BMFBOVESPA:GOLL4,3.46 +54462,2015-11-27T09:00:00,BMFBOVESPA:GOLL4,3.45 +54463,2015-11-30T09:00:00,BMFBOVESPA:GOLL4,3.41 +54464,2015-12-01T09:00:00,BMFBOVESPA:GOLL4,3.37 +54465,2015-12-02T09:00:00,BMFBOVESPA:GOLL4,3.47 +54466,2015-12-03T09:00:00,BMFBOVESPA:GOLL4,3.57 +54467,2015-12-04T09:00:00,BMFBOVESPA:GOLL4,3.49 +54468,2015-12-07T09:00:00,BMFBOVESPA:GOLL4,3.44 +54469,2015-12-08T09:00:00,BMFBOVESPA:GOLL4,3.41 +54470,2015-12-09T09:00:00,BMFBOVESPA:GOLL4,3.51 +54471,2015-12-10T09:00:00,BMFBOVESPA:GOLL4,3.34 +54472,2015-12-11T09:00:00,BMFBOVESPA:GOLL4,3.33 +54473,2015-12-14T09:00:00,BMFBOVESPA:GOLL4,3.35 +54474,2015-12-15T09:00:00,BMFBOVESPA:GOLL4,3.24 +54475,2015-12-16T09:00:00,BMFBOVESPA:GOLL4,3.24 +54476,2015-12-17T09:00:00,BMFBOVESPA:GOLL4,3.15 +54477,2015-12-18T09:00:00,BMFBOVESPA:GOLL4,2.95 +54478,2015-12-21T09:00:00,BMFBOVESPA:GOLL4,2.8 +54479,2015-12-22T09:00:00,BMFBOVESPA:GOLL4,2.49 +54480,2015-12-23T09:00:00,BMFBOVESPA:GOLL4,2.46 +54481,2015-12-28T09:00:00,BMFBOVESPA:GOLL4,2.39 +54482,2015-12-29T09:00:00,BMFBOVESPA:GOLL4,2.39 +54483,2015-12-30T09:00:00,BMFBOVESPA:GOLL4,2.52 +54484,2016-01-04T09:00:00,BMFBOVESPA:GOLL4,2.41 +54485,2016-01-05T09:00:00,BMFBOVESPA:GOLL4,2.25 +54486,2016-01-06T09:00:00,BMFBOVESPA:GOLL4,2.0 +54487,2016-01-07T09:00:00,BMFBOVESPA:GOLL4,1.87 +54488,2016-01-08T09:00:00,BMFBOVESPA:GOLL4,1.79 +54489,2016-01-11T09:00:00,BMFBOVESPA:GOLL4,1.69 +54490,2016-01-12T09:00:00,BMFBOVESPA:GOLL4,1.61 +54491,2016-01-13T09:00:00,BMFBOVESPA:GOLL4,1.44 +54492,2016-01-14T09:00:00,BMFBOVESPA:GOLL4,1.31 +54493,2016-01-15T09:00:00,BMFBOVESPA:GOLL4,1.27 +54494,2016-01-18T09:00:00,BMFBOVESPA:GOLL4,1.3 +54495,2016-01-19T09:00:00,BMFBOVESPA:GOLL4,1.27 +54496,2016-01-20T09:00:00,BMFBOVESPA:GOLL4,1.28 +54497,2016-01-21T09:00:00,BMFBOVESPA:GOLL4,1.18 +54498,2016-01-22T09:00:00,BMFBOVESPA:GOLL4,1.16 +54499,2016-01-26T09:00:00,BMFBOVESPA:GOLL4,1.17 +54500,2016-01-27T09:00:00,BMFBOVESPA:GOLL4,1.19 +54501,2016-01-28T09:00:00,BMFBOVESPA:GOLL4,1.2 +54502,2016-01-29T09:00:00,BMFBOVESPA:GOLL4,1.53 +54503,2016-02-01T09:00:00,BMFBOVESPA:GOLL4,2.23 +54504,2016-02-02T09:00:00,BMFBOVESPA:GOLL4,1.95 +54505,2016-02-03T09:00:00,BMFBOVESPA:GOLL4,2.16 +54506,2016-02-04T09:00:00,BMFBOVESPA:GOLL4,2.32 +54507,2016-02-05T09:00:00,BMFBOVESPA:GOLL4,2.22 +54508,2016-02-10T09:00:00,BMFBOVESPA:GOLL4,2.03 +54509,2016-02-11T09:00:00,BMFBOVESPA:GOLL4,1.95 +54510,2016-02-12T09:00:00,BMFBOVESPA:GOLL4,1.99 +54511,2016-02-15T09:00:00,BMFBOVESPA:GOLL4,1.91 +54512,2016-02-16T09:00:00,BMFBOVESPA:GOLL4,1.93 +54513,2016-02-17T09:00:00,BMFBOVESPA:GOLL4,1.88 +54514,2016-02-18T09:00:00,BMFBOVESPA:GOLL4,1.85 +54515,2016-02-19T09:00:00,BMFBOVESPA:GOLL4,1.8 +54516,2016-02-22T10:00:00,BMFBOVESPA:GOLL4,1.92 +54517,2016-02-23T10:00:00,BMFBOVESPA:GOLL4,1.99 +54518,2016-02-24T10:00:00,BMFBOVESPA:GOLL4,1.94 +54519,2016-02-25T10:00:00,BMFBOVESPA:GOLL4,1.92 +54520,2016-02-26T10:00:00,BMFBOVESPA:GOLL4,2.15 +54521,2016-02-29T10:00:00,BMFBOVESPA:GOLL4,2.31 +54522,2016-03-01T10:00:00,BMFBOVESPA:GOLL4,2.25 +54523,2016-03-02T10:00:00,BMFBOVESPA:GOLL4,2.73 +54524,2016-03-03T10:00:00,BMFBOVESPA:GOLL4,3.8 +54525,2016-03-04T10:00:00,BMFBOVESPA:GOLL4,3.16 +54526,2016-03-07T10:00:00,BMFBOVESPA:GOLL4,3.3 +54527,2016-03-08T10:00:00,BMFBOVESPA:GOLL4,3.26 +54528,2016-03-09T10:00:00,BMFBOVESPA:GOLL4,3.22 +54529,2016-03-10T10:00:00,BMFBOVESPA:GOLL4,3.43 +54530,2016-03-11T10:00:00,BMFBOVESPA:GOLL4,3.3 +54531,2016-03-14T10:00:00,BMFBOVESPA:GOLL4,3.06 +54532,2016-03-15T10:00:00,BMFBOVESPA:GOLL4,2.68 +54533,2016-03-16T10:00:00,BMFBOVESPA:GOLL4,2.66 +54534,2016-03-17T10:00:00,BMFBOVESPA:GOLL4,3.04 +54535,2016-03-18T10:00:00,BMFBOVESPA:GOLL4,2.99 +54536,2016-03-21T10:00:00,BMFBOVESPA:GOLL4,2.93 +54537,2016-03-22T10:00:00,BMFBOVESPA:GOLL4,3.29 +54538,2016-03-23T10:00:00,BMFBOVESPA:GOLL4,3.2 +54539,2016-03-24T10:00:00,BMFBOVESPA:GOLL4,3.11 +54540,2016-03-28T10:00:00,BMFBOVESPA:GOLL4,3.3 +54541,2016-03-29T10:00:00,BMFBOVESPA:GOLL4,3.27 +54542,2016-03-30T10:00:00,BMFBOVESPA:GOLL4,2.96 +54543,2016-03-31T10:00:00,BMFBOVESPA:GOLL4,2.77 +54544,2016-04-01T10:00:00,BMFBOVESPA:GOLL4,2.72 +54545,2016-04-04T10:00:00,BMFBOVESPA:GOLL4,2.49 +54546,2016-04-05T10:00:00,BMFBOVESPA:GOLL4,2.54 +54547,2016-04-06T10:00:00,BMFBOVESPA:GOLL4,2.48 +54548,2016-04-07T10:00:00,BMFBOVESPA:GOLL4,2.37 +54549,2016-04-08T10:00:00,BMFBOVESPA:GOLL4,2.36 +54550,2016-04-11T10:00:00,BMFBOVESPA:GOLL4,2.29 +54551,2016-04-12T10:00:00,BMFBOVESPA:GOLL4,2.31 +54552,2016-04-13T10:00:00,BMFBOVESPA:GOLL4,2.59 +54553,2016-04-14T10:00:00,BMFBOVESPA:GOLL4,2.5 +54554,2016-04-15T10:00:00,BMFBOVESPA:GOLL4,2.59 +54555,2016-04-18T10:00:00,BMFBOVESPA:GOLL4,2.48 +54556,2016-04-19T10:00:00,BMFBOVESPA:GOLL4,2.66 +54557,2016-04-20T10:00:00,BMFBOVESPA:GOLL4,2.57 +54558,2016-04-22T10:00:00,BMFBOVESPA:GOLL4,2.53 +54559,2016-04-25T10:00:00,BMFBOVESPA:GOLL4,2.43 +54560,2016-04-26T10:00:00,BMFBOVESPA:GOLL4,2.5 +54561,2016-04-27T10:00:00,BMFBOVESPA:GOLL4,2.47 +54562,2016-04-28T10:00:00,BMFBOVESPA:GOLL4,2.45 +54563,2016-04-29T10:00:00,BMFBOVESPA:GOLL4,2.44 +54564,2016-05-02T10:00:00,BMFBOVESPA:GOLL4,2.56 +54565,2016-05-03T10:00:00,BMFBOVESPA:GOLL4,2.53 +54566,2016-05-04T10:00:00,BMFBOVESPA:GOLL4,3.25 +54567,2016-05-05T10:00:00,BMFBOVESPA:GOLL4,2.7 +54568,2016-05-06T10:00:00,BMFBOVESPA:GOLL4,2.65 +54569,2016-05-09T10:00:00,BMFBOVESPA:GOLL4,2.63 +54570,2016-05-10T10:00:00,BMFBOVESPA:GOLL4,2.67 +54571,2016-05-11T10:00:00,BMFBOVESPA:GOLL4,2.8 +54572,2016-05-12T10:00:00,BMFBOVESPA:GOLL4,3.11 +54573,2016-05-13T10:00:00,BMFBOVESPA:GOLL4,2.97 +54574,2016-05-16T10:00:00,BMFBOVESPA:GOLL4,2.93 +54575,2016-05-17T10:00:00,BMFBOVESPA:GOLL4,2.74 +54576,2016-05-18T10:00:00,BMFBOVESPA:GOLL4,2.75 +54577,2016-05-19T10:00:00,BMFBOVESPA:GOLL4,2.66 +54578,2016-05-20T10:00:00,BMFBOVESPA:GOLL4,2.61 +54579,2016-05-23T10:00:00,BMFBOVESPA:GOLL4,2.66 +54580,2016-05-24T10:00:00,BMFBOVESPA:GOLL4,2.47 +54581,2016-05-25T10:00:00,BMFBOVESPA:GOLL4,2.5 +54582,2016-05-27T10:00:00,BMFBOVESPA:GOLL4,2.5 +54583,2016-05-30T10:00:00,BMFBOVESPA:GOLL4,2.4 +54584,2016-05-31T10:00:00,BMFBOVESPA:GOLL4,2.27 +54585,2016-06-01T10:00:00,BMFBOVESPA:GOLL4,2.3 +54586,2016-06-02T10:00:00,BMFBOVESPA:GOLL4,2.32 +54587,2016-06-03T10:00:00,BMFBOVESPA:GOLL4,2.32 +54588,2016-06-06T10:00:00,BMFBOVESPA:GOLL4,2.36 +54589,2016-06-07T10:00:00,BMFBOVESPA:GOLL4,2.39 +54590,2016-06-08T10:00:00,BMFBOVESPA:GOLL4,2.55 +54591,2016-06-09T10:00:00,BMFBOVESPA:GOLL4,2.76 +54592,2016-06-10T10:00:00,BMFBOVESPA:GOLL4,2.53 +54593,2016-06-13T10:00:00,BMFBOVESPA:GOLL4,2.47 +54594,2016-06-14T10:00:00,BMFBOVESPA:GOLL4,2.42 +54595,2016-06-15T10:00:00,BMFBOVESPA:GOLL4,2.51 +54596,2016-06-16T10:00:00,BMFBOVESPA:GOLL4,2.45 +54597,2016-06-17T10:00:00,BMFBOVESPA:GOLL4,2.6 +54598,2016-06-20T10:00:00,BMFBOVESPA:GOLL4,2.68 +54599,2016-06-21T10:00:00,BMFBOVESPA:GOLL4,2.8 +54600,2016-06-22T10:00:00,BMFBOVESPA:GOLL4,2.98 +54601,2016-06-23T10:00:00,BMFBOVESPA:GOLL4,3.6 +54602,2016-06-24T10:00:00,BMFBOVESPA:GOLL4,3.6 +54603,2016-06-27T10:00:00,BMFBOVESPA:GOLL4,3.25 +54604,2016-06-28T10:00:00,BMFBOVESPA:GOLL4,3.68 +54605,2016-06-29T10:00:00,BMFBOVESPA:GOLL4,3.41 +54606,2016-06-30T10:00:00,BMFBOVESPA:GOLL4,3.45 +54607,2016-07-01T10:00:00,BMFBOVESPA:GOLL4,3.4 +54608,2016-07-04T10:00:00,BMFBOVESPA:GOLL4,3.2 +54609,2016-07-05T10:00:00,BMFBOVESPA:GOLL4,3.19 +54610,2016-07-06T10:00:00,BMFBOVESPA:GOLL4,3.27 +54611,2016-07-07T10:00:00,BMFBOVESPA:GOLL4,3.25 +54612,2016-07-08T10:00:00,BMFBOVESPA:GOLL4,3.32 +54613,2016-07-11T10:00:00,BMFBOVESPA:GOLL4,3.47 +54614,2016-07-12T10:00:00,BMFBOVESPA:GOLL4,4.12 +54615,2016-07-13T10:00:00,BMFBOVESPA:GOLL4,4.29 +54616,2016-07-14T10:00:00,BMFBOVESPA:GOLL4,4.4 +54617,2016-07-15T10:00:00,BMFBOVESPA:GOLL4,4.91 +54618,2016-07-18T10:00:00,BMFBOVESPA:GOLL4,5.24 +54619,2016-07-19T10:00:00,BMFBOVESPA:GOLL4,5.19 +54620,2016-07-20T10:00:00,BMFBOVESPA:GOLL4,5.53 +54621,2016-07-21T10:00:00,BMFBOVESPA:GOLL4,5.7 +54622,2016-07-22T10:00:00,BMFBOVESPA:GOLL4,5.52 +54623,2016-07-25T10:00:00,BMFBOVESPA:GOLL4,5.37 +54624,2016-07-26T10:00:00,BMFBOVESPA:GOLL4,5.03 +54625,2016-07-27T10:00:00,BMFBOVESPA:GOLL4,5.04 +54626,2016-07-28T10:00:00,BMFBOVESPA:GOLL4,4.92 +54627,2016-07-29T10:00:00,BMFBOVESPA:GOLL4,5.13 +54628,2016-08-01T10:00:00,BMFBOVESPA:GOLL4,5.34 +54629,2016-08-02T10:00:00,BMFBOVESPA:GOLL4,5.2 +54630,2016-08-03T10:00:00,BMFBOVESPA:GOLL4,5.29 +54631,2016-08-04T10:00:00,BMFBOVESPA:GOLL4,5.64 +54632,2016-08-05T10:00:00,BMFBOVESPA:GOLL4,5.6 +54633,2016-08-08T10:00:00,BMFBOVESPA:GOLL4,5.4 +54634,2016-08-09T10:00:00,BMFBOVESPA:GOLL4,5.45 +54635,2016-08-10T10:00:00,BMFBOVESPA:GOLL4,5.66 +54636,2016-08-11T10:00:00,BMFBOVESPA:GOLL4,5.78 +54637,2016-08-12T10:00:00,BMFBOVESPA:GOLL4,6.14 +54638,2016-08-15T10:00:00,BMFBOVESPA:GOLL4,6.26 +54639,2016-08-16T10:00:00,BMFBOVESPA:GOLL4,6.51 +54640,2016-08-17T10:00:00,BMFBOVESPA:GOLL4,6.4 +54641,2016-08-18T10:00:00,BMFBOVESPA:GOLL4,6.79 +54642,2016-08-19T10:00:00,BMFBOVESPA:GOLL4,6.47 +54643,2016-08-22T10:00:00,BMFBOVESPA:GOLL4,6.15 +54644,2016-08-23T10:00:00,BMFBOVESPA:GOLL4,6.52 +54645,2016-08-24T10:00:00,BMFBOVESPA:GOLL4,6.15 +54646,2016-08-25T10:00:00,BMFBOVESPA:GOLL4,6.23 +54647,2016-08-26T10:00:00,BMFBOVESPA:GOLL4,6.16 +54648,2016-08-29T10:00:00,BMFBOVESPA:GOLL4,6.27 +54649,2016-08-30T10:00:00,BMFBOVESPA:GOLL4,6.29 +54650,2016-08-31T10:00:00,BMFBOVESPA:GOLL4,6.33 +54651,2016-09-01T10:00:00,BMFBOVESPA:GOLL4,6.31 +54652,2016-09-02T10:00:00,BMFBOVESPA:GOLL4,6.88 +54653,2016-09-05T10:00:00,BMFBOVESPA:GOLL4,7.15 +54654,2016-09-06T10:00:00,BMFBOVESPA:GOLL4,7.11 +54655,2016-09-08T10:00:00,BMFBOVESPA:GOLL4,7.68 +54656,2016-09-09T10:00:00,BMFBOVESPA:GOLL4,7.05 +54657,2016-09-12T10:00:00,BMFBOVESPA:GOLL4,6.86 +54658,2016-09-13T10:00:00,BMFBOVESPA:GOLL4,6.48 +54659,2016-09-14T10:00:00,BMFBOVESPA:GOLL4,6.39 +54660,2016-09-15T10:00:00,BMFBOVESPA:GOLL4,6.48 +54661,2016-09-16T10:00:00,BMFBOVESPA:GOLL4,6.03 +54662,2016-09-19T10:00:00,BMFBOVESPA:GOLL4,5.98 +54663,2016-09-20T10:00:00,BMFBOVESPA:GOLL4,5.86 +54664,2016-09-21T10:00:00,BMFBOVESPA:GOLL4,6.29 +54665,2016-09-22T10:00:00,BMFBOVESPA:GOLL4,6.82 +54666,2016-09-23T10:00:00,BMFBOVESPA:GOLL4,6.73 +54667,2016-09-26T10:00:00,BMFBOVESPA:GOLL4,6.42 +54668,2016-09-27T10:00:00,BMFBOVESPA:GOLL4,6.36 +54669,2016-09-28T10:00:00,BMFBOVESPA:GOLL4,6.5 +54670,2016-09-29T10:00:00,BMFBOVESPA:GOLL4,6.29 +54671,2016-09-30T10:00:00,BMFBOVESPA:GOLL4,6.24 +54672,2016-10-03T10:00:00,BMFBOVESPA:GOLL4,6.37 +54673,2016-10-04T10:00:00,BMFBOVESPA:GOLL4,6.6 +54674,2016-10-05T10:00:00,BMFBOVESPA:GOLL4,6.65 +54675,2016-10-06T10:00:00,BMFBOVESPA:GOLL4,6.72 +54676,2016-10-07T10:00:00,BMFBOVESPA:GOLL4,6.82 +54677,2016-10-10T10:00:00,BMFBOVESPA:GOLL4,6.93 +54678,2016-10-11T10:00:00,BMFBOVESPA:GOLL4,6.66 +54679,2016-10-13T10:00:00,BMFBOVESPA:GOLL4,6.75 +54680,2016-10-14T10:00:00,BMFBOVESPA:GOLL4,7.27 +54681,2016-10-17T09:00:00,BMFBOVESPA:GOLL4,7.23 +54682,2016-10-18T09:00:00,BMFBOVESPA:GOLL4,7.35 +54683,2016-10-19T09:00:00,BMFBOVESPA:GOLL4,7.55 +54684,2016-10-20T09:00:00,BMFBOVESPA:GOLL4,7.8 +54685,2016-10-21T09:00:00,BMFBOVESPA:GOLL4,8.06 +54686,2016-10-24T09:00:00,BMFBOVESPA:GOLL4,8.34 +54687,2016-10-25T09:00:00,BMFBOVESPA:GOLL4,8.09 +54688,2016-10-26T09:00:00,BMFBOVESPA:GOLL4,8.020001 +54689,2016-10-27T09:00:00,BMFBOVESPA:GOLL4,7.91 +54690,2016-10-28T09:00:00,BMFBOVESPA:GOLL4,7.94 +54691,2016-10-31T09:00:00,BMFBOVESPA:GOLL4,7.86 +54692,2016-11-01T09:00:00,BMFBOVESPA:GOLL4,7.43 +54693,2016-11-03T09:00:00,BMFBOVESPA:GOLL4,7.14 +54694,2016-11-04T09:00:00,BMFBOVESPA:GOLL4,6.98 +54695,2016-11-07T09:00:00,BMFBOVESPA:GOLL4,7.86 +54696,2016-11-08T09:00:00,BMFBOVESPA:GOLL4,7.67 +54697,2016-11-09T09:00:00,BMFBOVESPA:GOLL4,7.26 +54698,2016-11-10T09:00:00,BMFBOVESPA:GOLL4,6.05 +54699,2016-11-11T09:00:00,BMFBOVESPA:GOLL4,5.5 +54700,2016-11-14T09:00:00,BMFBOVESPA:GOLL4,5.56 +54701,2016-11-16T09:00:00,BMFBOVESPA:GOLL4,5.93 +54702,2016-11-17T09:00:00,BMFBOVESPA:GOLL4,5.82 +54703,2016-11-18T09:00:00,BMFBOVESPA:GOLL4,5.7 +54704,2016-11-21T09:00:00,BMFBOVESPA:GOLL4,5.5 +54705,2016-11-22T09:00:00,BMFBOVESPA:GOLL4,5.79 +54706,2016-11-23T09:00:00,BMFBOVESPA:GOLL4,5.89 +54707,2016-11-24T09:00:00,BMFBOVESPA:GOLL4,5.81 +54708,2016-11-25T09:00:00,BMFBOVESPA:GOLL4,5.66 +54709,2016-11-28T09:00:00,BMFBOVESPA:GOLL4,5.6 +54710,2016-11-29T09:00:00,BMFBOVESPA:GOLL4,5.47 +54711,2016-11-30T09:00:00,BMFBOVESPA:GOLL4,5.42 +54712,2016-12-01T09:00:00,BMFBOVESPA:GOLL4,4.97 +54713,2016-12-02T09:00:00,BMFBOVESPA:GOLL4,4.93 +54714,2016-12-05T09:00:00,BMFBOVESPA:GOLL4,4.75 +54715,2016-12-06T09:00:00,BMFBOVESPA:GOLL4,4.85 +54716,2016-12-07T09:00:00,BMFBOVESPA:GOLL4,4.84 +54717,2016-12-08T09:00:00,BMFBOVESPA:GOLL4,4.77 +54718,2016-12-09T09:00:00,BMFBOVESPA:GOLL4,4.76 +54719,2016-12-12T09:00:00,BMFBOVESPA:GOLL4,4.44 +54720,2016-12-13T09:00:00,BMFBOVESPA:GOLL4,4.6 +54721,2016-12-14T09:00:00,BMFBOVESPA:GOLL4,4.39 +54722,2016-12-15T09:00:00,BMFBOVESPA:GOLL4,4.42 +54723,2016-12-16T09:00:00,BMFBOVESPA:GOLL4,4.35 +54724,2016-12-19T09:00:00,BMFBOVESPA:GOLL4,4.18 +54725,2016-12-20T09:00:00,BMFBOVESPA:GOLL4,4.15 +54726,2016-12-21T09:00:00,BMFBOVESPA:GOLL4,4.05 +54727,2016-12-22T09:00:00,BMFBOVESPA:GOLL4,3.85 +54728,2016-12-23T09:00:00,BMFBOVESPA:GOLL4,4.12 +54729,2016-12-26T09:00:00,BMFBOVESPA:GOLL4,4.31 +54730,2016-12-27T09:00:00,BMFBOVESPA:GOLL4,4.63 +54731,2016-12-28T09:00:00,BMFBOVESPA:GOLL4,4.84 +54732,2016-12-29T09:00:00,BMFBOVESPA:GOLL4,4.62 +54733,2017-01-02T09:00:00,BMFBOVESPA:GOLL4,4.51 +54734,2017-01-03T09:00:00,BMFBOVESPA:GOLL4,4.88 +54735,2017-01-04T09:00:00,BMFBOVESPA:GOLL4,5.17 +54736,2017-01-05T09:00:00,BMFBOVESPA:GOLL4,5.23 +54737,2017-01-06T09:00:00,BMFBOVESPA:GOLL4,5.15 +54738,2017-01-09T09:00:00,BMFBOVESPA:GOLL4,5.23 +54739,2017-01-10T09:00:00,BMFBOVESPA:GOLL4,5.22 +54740,2017-01-11T09:00:00,BMFBOVESPA:GOLL4,5.32 +54741,2017-01-12T09:00:00,BMFBOVESPA:GOLL4,5.73 +54742,2017-01-13T09:00:00,BMFBOVESPA:GOLL4,5.66 +54743,2017-01-16T09:00:00,BMFBOVESPA:GOLL4,5.61 +54744,2017-01-17T09:00:00,BMFBOVESPA:GOLL4,5.55 +54745,2017-01-18T09:00:00,BMFBOVESPA:GOLL4,5.39 +54746,2017-01-19T09:00:00,BMFBOVESPA:GOLL4,5.28 +54747,2017-01-20T09:00:00,BMFBOVESPA:GOLL4,5.66 +54748,2017-01-23T09:00:00,BMFBOVESPA:GOLL4,5.75 +54749,2017-01-24T09:00:00,BMFBOVESPA:GOLL4,6.0 +54750,2017-01-26T09:00:00,BMFBOVESPA:GOLL4,5.88 +54751,2017-01-27T09:00:00,BMFBOVESPA:GOLL4,6.1 +54752,2017-01-30T09:00:00,BMFBOVESPA:GOLL4,6.25 +54753,2017-01-31T09:00:00,BMFBOVESPA:GOLL4,6.26 +54754,2017-02-01T09:00:00,BMFBOVESPA:GOLL4,6.13 +54755,2017-02-02T09:00:00,BMFBOVESPA:GOLL4,6.34 +54756,2017-02-03T09:00:00,BMFBOVESPA:GOLL4,6.3 +54757,2017-02-06T09:00:00,BMFBOVESPA:GOLL4,6.13 +54758,2017-02-07T09:00:00,BMFBOVESPA:GOLL4,6.2 +54759,2017-02-08T09:00:00,BMFBOVESPA:GOLL4,6.31 +54760,2017-02-09T09:00:00,BMFBOVESPA:GOLL4,6.68 +54761,2017-02-10T09:00:00,BMFBOVESPA:GOLL4,6.95 +54762,2017-02-13T09:00:00,BMFBOVESPA:GOLL4,7.11 +54763,2017-02-14T09:00:00,BMFBOVESPA:GOLL4,7.32 +54764,2017-02-15T09:00:00,BMFBOVESPA:GOLL4,7.8 +54765,2017-02-16T09:00:00,BMFBOVESPA:GOLL4,8.22 +54766,2017-02-17T09:00:00,BMFBOVESPA:GOLL4,8.89 +54767,2017-02-20T10:00:00,BMFBOVESPA:GOLL4,9.71 +54768,2017-02-21T10:00:00,BMFBOVESPA:GOLL4,8.68 +54769,2017-02-22T10:00:00,BMFBOVESPA:GOLL4,9.05 +54770,2017-02-23T10:00:00,BMFBOVESPA:GOLL4,8.82 +54771,2017-02-24T10:00:00,BMFBOVESPA:GOLL4,8.48 +54772,2017-03-01T10:00:00,BMFBOVESPA:GOLL4,9.23 +54773,2017-03-02T10:00:00,BMFBOVESPA:GOLL4,8.99 +54774,2017-03-03T10:00:00,BMFBOVESPA:GOLL4,9.1 +54775,2017-03-06T10:00:00,BMFBOVESPA:GOLL4,9.1 +54776,2017-03-07T10:00:00,BMFBOVESPA:GOLL4,9.32 +54777,2017-03-08T10:00:00,BMFBOVESPA:GOLL4,8.76 +54778,2017-03-09T10:00:00,BMFBOVESPA:GOLL4,8.69 +54779,2017-03-10T10:00:00,BMFBOVESPA:GOLL4,8.95 +54780,2017-03-13T10:00:00,BMFBOVESPA:GOLL4,8.8 +54781,2017-03-14T10:00:00,BMFBOVESPA:GOLL4,8.66 +54782,2017-03-15T10:00:00,BMFBOVESPA:GOLL4,9.25 +54783,2017-03-16T10:00:00,BMFBOVESPA:GOLL4,9.020001 +54784,2017-03-17T10:00:00,BMFBOVESPA:GOLL4,8.9 +54785,2017-03-20T10:00:00,BMFBOVESPA:GOLL4,8.48 +54786,2017-03-21T10:00:00,BMFBOVESPA:GOLL4,7.91 +54787,2017-03-22T10:00:00,BMFBOVESPA:GOLL4,8.2 +54788,2017-03-23T10:00:00,BMFBOVESPA:GOLL4,8.07 +54789,2017-03-24T10:00:00,BMFBOVESPA:GOLL4,7.98 +54790,2017-03-27T10:00:00,BMFBOVESPA:GOLL4,8.33 +54791,2017-03-28T10:00:00,BMFBOVESPA:GOLL4,8.24 +54792,2017-03-29T10:00:00,BMFBOVESPA:GOLL4,8.2 +54793,2017-03-30T10:00:00,BMFBOVESPA:GOLL4,8.16 +54794,2017-03-31T10:00:00,BMFBOVESPA:GOLL4,8.34 +54795,2017-04-03T10:00:00,BMFBOVESPA:GOLL4,8.61 +54796,2017-04-04T10:00:00,BMFBOVESPA:GOLL4,8.84 +54797,2017-04-05T10:00:00,BMFBOVESPA:GOLL4,9.270001 +54798,2017-04-06T10:00:00,BMFBOVESPA:GOLL4,9.19 +54799,2017-04-07T10:00:00,BMFBOVESPA:GOLL4,9.2 +54800,2017-04-10T10:00:00,BMFBOVESPA:GOLL4,9.66 +54801,2017-04-11T10:00:00,BMFBOVESPA:GOLL4,10.3 +54802,2017-04-12T10:00:00,BMFBOVESPA:GOLL4,9.88 +54803,2017-04-13T10:00:00,BMFBOVESPA:GOLL4,9.64 +54804,2017-04-17T10:00:00,BMFBOVESPA:GOLL4,9.98 +54805,2017-04-18T10:00:00,BMFBOVESPA:GOLL4,10.16 +54806,2017-04-19T10:00:00,BMFBOVESPA:GOLL4,9.9 +54807,2017-04-20T10:00:00,BMFBOVESPA:GOLL4,10.0 +54808,2017-04-24T10:00:00,BMFBOVESPA:GOLL4,10.14 +54809,2017-04-25T10:00:00,BMFBOVESPA:GOLL4,10.08 +54810,2017-04-26T10:00:00,BMFBOVESPA:GOLL4,9.91 +54811,2017-04-27T10:00:00,BMFBOVESPA:GOLL4,9.89 +54812,2017-04-28T10:00:00,BMFBOVESPA:GOLL4,10.04 +54813,2017-05-02T10:00:00,BMFBOVESPA:GOLL4,10.69 +54814,2017-05-03T10:00:00,BMFBOVESPA:GOLL4,10.7 +54815,2017-05-04T10:00:00,BMFBOVESPA:GOLL4,10.5 +54816,2017-05-05T10:00:00,BMFBOVESPA:GOLL4,10.7 +54817,2017-05-08T10:00:00,BMFBOVESPA:GOLL4,11.17 +54818,2017-05-09T10:00:00,BMFBOVESPA:GOLL4,11.25 +54819,2017-05-10T10:00:00,BMFBOVESPA:GOLL4,10.62 +54820,2017-05-11T10:00:00,BMFBOVESPA:GOLL4,10.35 +54821,2017-05-12T10:00:00,BMFBOVESPA:GOLL4,10.26 +54822,2017-05-15T10:00:00,BMFBOVESPA:GOLL4,10.23 +54823,2017-05-16T10:00:00,BMFBOVESPA:GOLL4,10.09 +54824,2017-05-17T10:00:00,BMFBOVESPA:GOLL4,9.65 +54825,2017-05-18T10:00:00,BMFBOVESPA:GOLL4,7.71 +54826,2017-05-19T10:00:00,BMFBOVESPA:GOLL4,8.0 +54827,2017-05-22T10:00:00,BMFBOVESPA:GOLL4,7.22 +54828,2017-05-23T10:00:00,BMFBOVESPA:GOLL4,7.24 +54829,2017-05-24T10:00:00,BMFBOVESPA:GOLL4,7.84 +54830,2017-05-25T10:00:00,BMFBOVESPA:GOLL4,7.92 +54831,2017-05-26T10:00:00,BMFBOVESPA:GOLL4,7.9 +54832,2017-05-29T10:00:00,BMFBOVESPA:GOLL4,7.85 +54833,2017-05-30T10:00:00,BMFBOVESPA:GOLL4,8.0 +54834,2017-05-31T10:00:00,BMFBOVESPA:GOLL4,7.8 +54835,2017-06-01T10:00:00,BMFBOVESPA:GOLL4,7.65 +54836,2017-06-02T10:00:00,BMFBOVESPA:GOLL4,7.62 +54837,2017-06-05T10:00:00,BMFBOVESPA:GOLL4,7.52 +54838,2017-06-06T10:00:00,BMFBOVESPA:GOLL4,7.85 +54839,2017-06-07T10:00:00,BMFBOVESPA:GOLL4,8.33 +54840,2017-06-08T10:00:00,BMFBOVESPA:GOLL4,7.9 +54841,2017-06-09T10:00:00,BMFBOVESPA:GOLL4,7.77 +54842,2017-06-12T10:00:00,BMFBOVESPA:GOLL4,7.81 +54843,2017-06-13T10:00:00,BMFBOVESPA:GOLL4,7.9 +54844,2017-06-14T10:00:00,BMFBOVESPA:GOLL4,7.86 +54845,2017-06-16T10:00:00,BMFBOVESPA:GOLL4,7.65 +54846,2017-06-19T10:00:00,BMFBOVESPA:GOLL4,7.66 +54847,2017-06-20T10:00:00,BMFBOVESPA:GOLL4,7.6 +54848,2017-06-21T10:00:00,BMFBOVESPA:GOLL4,7.45 +54849,2017-06-22T10:00:00,BMFBOVESPA:GOLL4,7.7 +54850,2017-06-23T10:00:00,BMFBOVESPA:GOLL4,7.69 +54851,2017-06-26T10:00:00,BMFBOVESPA:GOLL4,7.64 +54852,2017-06-27T10:00:00,BMFBOVESPA:GOLL4,7.45 +54853,2017-06-28T10:00:00,BMFBOVESPA:GOLL4,7.42 +54854,2017-06-29T10:00:00,BMFBOVESPA:GOLL4,7.41 +54855,2017-06-30T10:00:00,BMFBOVESPA:GOLL4,7.55 +54856,2017-07-03T10:00:00,BMFBOVESPA:GOLL4,7.42 +54857,2017-07-04T10:00:00,BMFBOVESPA:GOLL4,7.36 +54858,2017-07-05T10:00:00,BMFBOVESPA:GOLL4,8.3 +54859,2017-07-06T10:00:00,BMFBOVESPA:GOLL4,8.2 +54860,2017-07-07T10:00:00,BMFBOVESPA:GOLL4,8.65 +54861,2017-07-10T10:00:00,BMFBOVESPA:GOLL4,9.16 +54862,2017-07-11T10:00:00,BMFBOVESPA:GOLL4,9.04 +54863,2017-07-12T10:00:00,BMFBOVESPA:GOLL4,9.33 +54864,2017-07-13T10:00:00,BMFBOVESPA:GOLL4,9.25 +54865,2017-07-14T10:00:00,BMFBOVESPA:GOLL4,9.23 +54866,2017-07-17T10:00:00,BMFBOVESPA:GOLL4,9.66 +54867,2017-07-18T10:00:00,BMFBOVESPA:GOLL4,9.51 +54868,2017-07-19T10:00:00,BMFBOVESPA:GOLL4,9.53 +54869,2017-07-20T10:00:00,BMFBOVESPA:GOLL4,9.3 +54870,2017-07-21T10:00:00,BMFBOVESPA:GOLL4,9.14 +54871,2017-07-24T10:00:00,BMFBOVESPA:GOLL4,9.05 +54872,2017-07-25T10:00:00,BMFBOVESPA:GOLL4,9.13 +54873,2017-07-26T10:00:00,BMFBOVESPA:GOLL4,8.88 +54874,2017-07-27T10:00:00,BMFBOVESPA:GOLL4,8.6 +54875,2017-07-28T10:00:00,BMFBOVESPA:GOLL4,8.6 +54876,2017-07-31T10:00:00,BMFBOVESPA:GOLL4,8.95 +54877,2017-08-01T10:00:00,BMFBOVESPA:GOLL4,9.08 +54878,2017-08-02T10:00:00,BMFBOVESPA:GOLL4,9.4 +54879,2017-08-03T10:00:00,BMFBOVESPA:GOLL4,9.46 +54880,2017-08-04T10:00:00,BMFBOVESPA:GOLL4,9.73 +54881,2017-08-07T10:00:00,BMFBOVESPA:GOLL4,9.68 +54882,2017-08-08T10:00:00,BMFBOVESPA:GOLL4,9.86 +54883,2017-08-09T10:00:00,BMFBOVESPA:GOLL4,10.48 +54884,2017-08-10T10:00:00,BMFBOVESPA:GOLL4,9.96 +54885,2017-08-11T10:00:00,BMFBOVESPA:GOLL4,9.65 +54886,2017-08-14T10:00:00,BMFBOVESPA:GOLL4,9.8 +54887,2017-08-15T10:00:00,BMFBOVESPA:GOLL4,9.89 +54888,2017-08-16T10:00:00,BMFBOVESPA:GOLL4,9.85 +54889,2017-08-17T10:00:00,BMFBOVESPA:GOLL4,9.63 +54890,2017-08-18T10:00:00,BMFBOVESPA:GOLL4,9.76 +54891,2017-08-21T10:00:00,BMFBOVESPA:GOLL4,10.22 +54892,2017-08-22T10:00:00,BMFBOVESPA:GOLL4,10.2 +54893,2017-08-23T10:00:00,BMFBOVESPA:GOLL4,10.05 +54894,2017-08-24T10:00:00,BMFBOVESPA:GOLL4,10.17 +54895,2017-08-25T10:00:00,BMFBOVESPA:GOLL4,10.83 +54896,2017-08-28T10:00:00,BMFBOVESPA:GOLL4,10.99 +54897,2017-08-29T10:00:00,BMFBOVESPA:GOLL4,11.1 +54898,2017-08-30T10:00:00,BMFBOVESPA:GOLL4,11.13 +54899,2017-08-31T10:00:00,BMFBOVESPA:GOLL4,11.33 +54900,2017-09-01T10:00:00,BMFBOVESPA:GOLL4,11.38 +54901,2017-09-04T10:00:00,BMFBOVESPA:GOLL4,11.6 +54902,2017-09-05T10:00:00,BMFBOVESPA:GOLL4,12.48 +54903,2017-09-06T10:00:00,BMFBOVESPA:GOLL4,12.76 +54904,2017-09-08T10:00:00,BMFBOVESPA:GOLL4,12.58 +54905,2017-09-11T10:00:00,BMFBOVESPA:GOLL4,12.9 +54906,2017-09-12T10:00:00,BMFBOVESPA:GOLL4,12.75 +54907,2017-09-13T10:00:00,BMFBOVESPA:GOLL4,12.99 +54908,2017-09-14T10:00:00,BMFBOVESPA:GOLL4,13.37 +54909,2017-09-15T10:00:00,BMFBOVESPA:GOLL4,13.5 +54910,2017-09-18T10:00:00,BMFBOVESPA:GOLL4,13.81 +54911,2017-09-19T10:00:00,BMFBOVESPA:GOLL4,13.76 +54912,2017-09-20T10:00:00,BMFBOVESPA:GOLL4,13.57 +54913,2017-09-21T10:00:00,BMFBOVESPA:GOLL4,14.09 +54914,2017-09-22T10:00:00,BMFBOVESPA:GOLL4,13.74 +54915,2017-09-25T10:00:00,BMFBOVESPA:GOLL4,13.35 +54916,2017-09-26T10:00:00,BMFBOVESPA:GOLL4,13.11 +54917,2017-09-27T10:00:00,BMFBOVESPA:GOLL4,12.85 +54918,2017-09-28T10:00:00,BMFBOVESPA:GOLL4,12.7 +54919,2017-09-29T10:00:00,BMFBOVESPA:GOLL4,13.35 +54920,2017-10-02T10:00:00,BMFBOVESPA:GOLL4,13.57 +54921,2017-10-03T10:00:00,BMFBOVESPA:GOLL4,14.4 +54922,2017-10-04T10:00:00,BMFBOVESPA:GOLL4,14.3 +54923,2017-10-05T10:00:00,BMFBOVESPA:GOLL4,15.17 +54924,2017-10-06T10:00:00,BMFBOVESPA:GOLL4,15.42 +54925,2017-10-09T10:00:00,BMFBOVESPA:GOLL4,15.44 +54926,2017-10-10T10:00:00,BMFBOVESPA:GOLL4,15.6 +54927,2017-10-11T10:00:00,BMFBOVESPA:GOLL4,15.47 +54928,2017-10-13T10:00:00,BMFBOVESPA:GOLL4,15.2 +54929,2017-10-16T09:00:00,BMFBOVESPA:GOLL4,14.56 +54930,2017-10-17T09:00:00,BMFBOVESPA:GOLL4,14.4 +54931,2017-10-18T09:00:00,BMFBOVESPA:GOLL4,15.06 +54932,2017-10-19T09:00:00,BMFBOVESPA:GOLL4,14.96 +54933,2017-10-20T09:00:00,BMFBOVESPA:GOLL4,15.23 +54934,2017-10-23T09:00:00,BMFBOVESPA:GOLL4,14.7 +54935,2017-10-24T09:00:00,BMFBOVESPA:GOLL4,15.26 +54936,2017-10-25T09:00:00,BMFBOVESPA:GOLL4,15.11 +54937,2017-10-26T09:00:00,BMFBOVESPA:GOLL4,14.71 +54938,2017-10-27T09:00:00,BMFBOVESPA:GOLL4,14.99 +54939,2017-10-30T09:00:00,BMFBOVESPA:GOLL4,14.2 +54940,2017-10-31T09:00:00,BMFBOVESPA:GOLL4,13.85 +54941,2017-11-01T09:00:00,BMFBOVESPA:GOLL4,13.86 +54942,2017-11-03T09:00:00,BMFBOVESPA:GOLL4,13.19 +54943,2017-11-06T09:00:00,BMFBOVESPA:GOLL4,13.23 +54944,2017-11-07T09:00:00,BMFBOVESPA:GOLL4,12.44 +54945,2017-11-08T09:00:00,BMFBOVESPA:GOLL4,13.99 +54946,2017-11-09T09:00:00,BMFBOVESPA:GOLL4,13.57 +54947,2017-11-10T09:00:00,BMFBOVESPA:GOLL4,13.35 +54948,2017-11-13T09:00:00,BMFBOVESPA:GOLL4,12.79 +54949,2017-11-14T09:00:00,BMFBOVESPA:GOLL4,12.45 +54950,2017-11-16T09:00:00,BMFBOVESPA:GOLL4,13.07 +54951,2017-11-17T09:00:00,BMFBOVESPA:GOLL4,13.58 +54952,2017-11-21T09:00:00,BMFBOVESPA:GOLL4,14.25 +54953,2017-11-22T09:00:00,BMFBOVESPA:GOLL4,14.2 +54954,2017-11-23T09:00:00,BMFBOVESPA:GOLL4,14.35 +54955,2017-11-24T09:00:00,BMFBOVESPA:GOLL4,14.22 +54956,2017-11-27T09:00:00,BMFBOVESPA:GOLL4,14.65 +54957,2017-11-28T09:00:00,BMFBOVESPA:GOLL4,14.84 +54958,2017-11-29T09:00:00,BMFBOVESPA:GOLL4,14.45 +54959,2017-11-30T09:00:00,BMFBOVESPA:GOLL4,14.04 +54960,2017-12-01T09:00:00,BMFBOVESPA:GOLL4,14.19 +54961,2017-12-04T09:00:00,BMFBOVESPA:GOLL4,14.41 +54962,2017-12-05T09:00:00,BMFBOVESPA:GOLL4,14.49 +54963,2017-12-06T09:00:00,BMFBOVESPA:GOLL4,14.39 +54964,2017-12-07T09:00:00,BMFBOVESPA:GOLL4,14.38 +54965,2017-12-08T09:00:00,BMFBOVESPA:GOLL4,14.12 +54966,2017-12-11T09:00:00,BMFBOVESPA:GOLL4,13.9 +54967,2017-12-12T09:00:00,BMFBOVESPA:GOLL4,13.89 +54968,2017-12-13T09:00:00,BMFBOVESPA:GOLL4,13.89 +54969,2017-12-14T09:00:00,BMFBOVESPA:GOLL4,13.64 +54970,2017-12-15T09:00:00,BMFBOVESPA:GOLL4,13.83 +54971,2017-12-18T09:00:00,BMFBOVESPA:GOLL4,13.84 +54972,2017-12-19T09:00:00,BMFBOVESPA:GOLL4,13.75 +54973,2017-12-20T09:00:00,BMFBOVESPA:GOLL4,13.92 +54974,2017-12-21T09:00:00,BMFBOVESPA:GOLL4,14.4 +54975,2017-12-22T09:00:00,BMFBOVESPA:GOLL4,14.6 +54976,2017-12-26T09:00:00,BMFBOVESPA:GOLL4,14.4 +54977,2017-12-27T09:00:00,BMFBOVESPA:GOLL4,14.19 +54978,2017-12-28T09:00:00,BMFBOVESPA:GOLL4,14.6 +54979,2018-01-02T09:00:00,BMFBOVESPA:GOLL4,15.19 +54980,2018-01-03T09:00:00,BMFBOVESPA:GOLL4,15.01 +54981,2018-01-04T09:00:00,BMFBOVESPA:GOLL4,15.58 +54982,2018-01-05T09:00:00,BMFBOVESPA:GOLL4,15.66 +54983,2018-01-08T09:00:00,BMFBOVESPA:GOLL4,15.7 +54984,2018-01-09T09:00:00,BMFBOVESPA:GOLL4,15.32 +54985,2018-01-10T09:00:00,BMFBOVESPA:GOLL4,15.0 +54986,2018-01-11T09:00:00,BMFBOVESPA:GOLL4,14.6 +54987,2018-01-12T09:00:00,BMFBOVESPA:GOLL4,14.61 +54988,2018-01-15T09:00:00,BMFBOVESPA:GOLL4,14.8 +54989,2018-01-16T09:00:00,BMFBOVESPA:GOLL4,15.08 +54990,2018-01-17T09:00:00,BMFBOVESPA:GOLL4,15.63 +54991,2018-01-18T09:00:00,BMFBOVESPA:GOLL4,16.08 +54992,2018-01-19T09:00:00,BMFBOVESPA:GOLL4,15.9 +54993,2018-01-22T09:00:00,BMFBOVESPA:GOLL4,16.129999 +54994,2018-01-23T09:00:00,BMFBOVESPA:GOLL4,16.129999 +54995,2018-01-24T09:00:00,BMFBOVESPA:GOLL4,17.0 +54996,2018-01-26T09:00:00,BMFBOVESPA:GOLL4,17.75 +54997,2018-01-29T09:00:00,BMFBOVESPA:GOLL4,18.17 +54998,2018-01-30T09:00:00,BMFBOVESPA:GOLL4,18.030001 +54999,2018-01-31T09:00:00,BMFBOVESPA:GOLL4,18.110001 +55000,2018-02-01T09:00:00,BMFBOVESPA:GOLL4,18.24 +55001,2018-02-02T09:00:00,BMFBOVESPA:GOLL4,17.790001 +55002,2018-02-05T09:00:00,BMFBOVESPA:GOLL4,17.25 +55003,2018-02-06T09:00:00,BMFBOVESPA:GOLL4,17.75 +55004,2018-02-07T09:00:00,BMFBOVESPA:GOLL4,17.75 +55005,2018-02-08T09:00:00,BMFBOVESPA:GOLL4,17.15 +55006,2018-02-09T09:00:00,BMFBOVESPA:GOLL4,16.549999 +55007,2018-02-14T09:00:00,BMFBOVESPA:GOLL4,17.25 +55008,2018-02-15T09:00:00,BMFBOVESPA:GOLL4,16.950001 +55009,2018-02-16T09:00:00,BMFBOVESPA:GOLL4,17.02 +55010,2018-02-19T10:00:00,BMFBOVESPA:GOLL4,17.120001 +55011,2018-02-20T10:00:00,BMFBOVESPA:GOLL4,17.08 +55012,2018-02-21T10:00:00,BMFBOVESPA:GOLL4,17.459999 +55013,2018-02-22T10:00:00,BMFBOVESPA:GOLL4,18.059999 +55014,2018-02-23T10:00:00,BMFBOVESPA:GOLL4,19.07 +55015,2018-02-26T10:00:00,BMFBOVESPA:GOLL4,19.6 +55016,2018-02-27T10:00:00,BMFBOVESPA:GOLL4,19.610001 +55017,2018-02-28T10:00:00,BMFBOVESPA:GOLL4,19.200001 +55018,2018-03-01T10:00:00,BMFBOVESPA:GOLL4,19.1 +55019,2018-03-02T10:00:00,BMFBOVESPA:GOLL4,19.02 +55020,2018-03-05T10:00:00,BMFBOVESPA:GOLL4,18.9 +55021,2018-03-06T10:00:00,BMFBOVESPA:GOLL4,19.040001 +55022,2018-03-07T10:00:00,BMFBOVESPA:GOLL4,18.6 +55023,2018-03-08T10:00:00,BMFBOVESPA:GOLL4,19.35 +55024,2018-03-09T10:00:00,BMFBOVESPA:GOLL4,20.719999 +55025,2018-03-12T10:00:00,BMFBOVESPA:GOLL4,21.6 +55026,2018-03-13T10:00:00,BMFBOVESPA:GOLL4,21.620001 +55027,2018-03-14T10:00:00,BMFBOVESPA:GOLL4,20.91 +55028,2018-03-15T10:00:00,BMFBOVESPA:GOLL4,21.1 +55029,2018-03-16T10:00:00,BMFBOVESPA:GOLL4,21.57 +55030,2018-03-19T10:00:00,BMFBOVESPA:GOLL4,20.92 +55031,2018-03-20T10:00:00,BMFBOVESPA:GOLL4,20.83 +55032,2018-03-21T10:00:00,BMFBOVESPA:GOLL4,20.9 +55033,2018-03-22T10:00:00,BMFBOVESPA:GOLL4,20.5 +55034,2018-03-23T10:00:00,BMFBOVESPA:GOLL4,21.25 +55035,2018-03-26T10:00:00,BMFBOVESPA:GOLL4,21.68 +55036,2018-03-27T10:00:00,BMFBOVESPA:GOLL4,21.4 +55037,2018-03-28T10:00:00,BMFBOVESPA:GOLL4,20.870001 +55038,2018-03-29T10:00:00,BMFBOVESPA:GOLL4,21.65 +55039,2018-04-02T10:00:00,BMFBOVESPA:GOLL4,21.35 +55040,2018-04-03T10:00:00,BMFBOVESPA:GOLL4,21.34 +55041,2018-04-04T10:00:00,BMFBOVESPA:GOLL4,20.559999 +55042,2018-04-05T10:00:00,BMFBOVESPA:GOLL4,20.99 +55043,2018-04-06T10:00:00,BMFBOVESPA:GOLL4,23.889999 +55044,2018-04-09T10:00:00,BMFBOVESPA:GOLL4,22.91 +55045,2018-04-10T10:00:00,BMFBOVESPA:GOLL4,22.450001 +55046,2018-04-11T10:00:00,BMFBOVESPA:GOLL4,21.809999 +55047,2018-04-12T10:00:00,BMFBOVESPA:GOLL4,22.0 +55048,2018-04-13T10:00:00,BMFBOVESPA:GOLL4,21.200001 +55049,2018-04-16T10:00:00,BMFBOVESPA:GOLL4,20.52 +55050,2018-04-17T10:00:00,BMFBOVESPA:GOLL4,22.030001 +55051,2018-04-18T10:00:00,BMFBOVESPA:GOLL4,22.74 +55052,2018-04-19T10:00:00,BMFBOVESPA:GOLL4,21.209999 +55053,2018-04-20T10:00:00,BMFBOVESPA:GOLL4,20.549999 +55054,2018-04-23T10:00:00,BMFBOVESPA:GOLL4,21.040001 +55055,2018-04-24T10:00:00,BMFBOVESPA:GOLL4,20.5 +55056,2018-04-25T10:00:00,BMFBOVESPA:GOLL4,19.15 +55057,2018-04-26T10:00:00,BMFBOVESPA:GOLL4,19.280001 +55058,2018-04-27T10:00:00,BMFBOVESPA:GOLL4,19.5 +55059,2018-04-30T10:00:00,BMFBOVESPA:GOLL4,19.42 +55060,2018-05-02T10:00:00,BMFBOVESPA:GOLL4,18.299999 +55061,2018-05-03T10:00:00,BMFBOVESPA:GOLL4,17.440001 +55062,2018-05-04T10:00:00,BMFBOVESPA:GOLL4,18.25 +55063,2018-05-07T10:00:00,BMFBOVESPA:GOLL4,17.24 +55064,2018-05-08T10:00:00,BMFBOVESPA:GOLL4,16.860001 +55065,2018-05-09T10:00:00,BMFBOVESPA:GOLL4,15.2 +55066,2018-05-10T10:00:00,BMFBOVESPA:GOLL4,16.290001 +55067,2018-05-11T10:00:00,BMFBOVESPA:GOLL4,15.78 +55068,2018-05-14T10:00:00,BMFBOVESPA:GOLL4,15.05 +55069,2018-05-15T10:00:00,BMFBOVESPA:GOLL4,14.9 +55070,2018-05-16T10:00:00,BMFBOVESPA:GOLL4,14.87 +55071,2018-05-17T10:00:00,BMFBOVESPA:GOLL4,14.15 +55072,2018-05-18T10:00:00,BMFBOVESPA:GOLL4,14.21 +55073,2018-05-21T10:00:00,BMFBOVESPA:GOLL4,14.74 +55074,2018-05-22T10:00:00,BMFBOVESPA:GOLL4,15.0 +55075,2018-05-23T10:00:00,BMFBOVESPA:GOLL4,14.2 +55076,2018-05-24T10:00:00,BMFBOVESPA:GOLL4,14.15 +55077,2018-05-25T10:00:00,BMFBOVESPA:GOLL4,14.39 +55078,2018-05-28T10:00:00,BMFBOVESPA:GOLL4,13.25 +55079,2018-05-29T10:00:00,BMFBOVESPA:GOLL4,13.91 +55080,2018-05-30T10:00:00,BMFBOVESPA:GOLL4,13.49 +55081,2018-06-01T10:00:00,BMFBOVESPA:GOLL4,13.29 +55082,2018-06-04T10:00:00,BMFBOVESPA:GOLL4,14.3 +55083,2018-06-05T10:00:00,BMFBOVESPA:GOLL4,13.53 +55084,2018-06-06T10:00:00,BMFBOVESPA:GOLL4,12.8 +55085,2018-06-07T10:00:00,BMFBOVESPA:GOLL4,11.97 +55086,2018-06-08T10:00:00,BMFBOVESPA:GOLL4,12.25 +55087,2018-06-11T10:00:00,BMFBOVESPA:GOLL4,12.24 +55088,2018-06-12T10:00:00,BMFBOVESPA:GOLL4,12.35 +55089,2018-06-13T10:00:00,BMFBOVESPA:GOLL4,12.5 +55090,2018-06-14T10:00:00,BMFBOVESPA:GOLL4,12.1 +55091,2018-06-15T10:00:00,BMFBOVESPA:GOLL4,11.45 +55092,2018-06-18T10:00:00,BMFBOVESPA:GOLL4,11.1 +55093,2018-06-19T10:00:00,BMFBOVESPA:GOLL4,11.74 +55094,2018-06-20T10:00:00,BMFBOVESPA:GOLL4,11.8 +55095,2018-06-21T10:00:00,BMFBOVESPA:GOLL4,11.55 +55096,2018-06-22T10:00:00,BMFBOVESPA:GOLL4,11.09 +55097,2018-06-25T10:00:00,BMFBOVESPA:GOLL4,10.61 +55098,2018-06-26T10:00:00,BMFBOVESPA:GOLL4,10.47 +55099,2018-06-27T10:00:00,BMFBOVESPA:GOLL4,10.18 +55100,2018-06-28T10:00:00,BMFBOVESPA:GOLL4,10.65 +55101,2018-06-29T10:00:00,BMFBOVESPA:GOLL4,10.42 +55102,2018-07-02T10:00:00,BMFBOVESPA:GOLL4,10.12 +55103,2018-07-03T10:00:00,BMFBOVESPA:GOLL4,10.2 +55104,2018-07-04T10:00:00,BMFBOVESPA:GOLL4,10.5 +55105,2018-07-05T10:00:00,BMFBOVESPA:GOLL4,10.61 +55106,2018-07-06T10:00:00,BMFBOVESPA:GOLL4,11.12 +55107,2018-07-10T10:00:00,BMFBOVESPA:GOLL4,11.03 +55108,2018-07-11T10:00:00,BMFBOVESPA:GOLL4,10.67 +55109,2018-07-12T10:00:00,BMFBOVESPA:GOLL4,11.09 +55110,2018-07-13T10:00:00,BMFBOVESPA:GOLL4,11.21 +55111,2018-07-16T10:00:00,BMFBOVESPA:GOLL4,12.51 +55112,2018-07-17T10:00:00,BMFBOVESPA:GOLL4,12.89 +55113,2018-07-18T10:00:00,BMFBOVESPA:GOLL4,13.22 +55114,2018-07-19T10:00:00,BMFBOVESPA:GOLL4,12.9 +55115,2018-07-20T10:00:00,BMFBOVESPA:GOLL4,13.56 +55116,2018-07-23T10:00:00,BMFBOVESPA:GOLL4,13.6 +55117,2018-07-24T10:00:00,BMFBOVESPA:GOLL4,13.9 +55118,2018-07-25T10:00:00,BMFBOVESPA:GOLL4,14.83 +55119,2018-07-26T10:00:00,BMFBOVESPA:GOLL4,14.63 +55120,2018-07-27T10:00:00,BMFBOVESPA:GOLL4,14.8 +55121,2018-07-30T10:00:00,BMFBOVESPA:GOLL4,14.45 +55122,2018-07-31T10:00:00,BMFBOVESPA:GOLL4,13.81 +55123,2018-08-01T10:00:00,BMFBOVESPA:GOLL4,13.7 +55124,2018-08-02T10:00:00,BMFBOVESPA:GOLL4,13.6 +55125,2018-08-03T10:00:00,BMFBOVESPA:GOLL4,14.44 +55126,2018-08-06T10:00:00,BMFBOVESPA:GOLL4,14.36 +55127,2018-08-07T10:00:00,BMFBOVESPA:GOLL4,13.99 +55128,2018-08-08T10:00:00,BMFBOVESPA:GOLL4,13.39 +55129,2018-08-09T10:00:00,BMFBOVESPA:GOLL4,13.05 +55130,2018-08-10T10:00:00,BMFBOVESPA:GOLL4,12.31 +55131,2018-08-13T10:00:00,BMFBOVESPA:GOLL4,12.41 +55132,2018-08-14T10:00:00,BMFBOVESPA:GOLL4,12.48 +55133,2018-08-15T10:00:00,BMFBOVESPA:GOLL4,12.62 +55134,2018-08-16T10:00:00,BMFBOVESPA:GOLL4,12.55 +55135,2018-08-17T10:00:00,BMFBOVESPA:GOLL4,12.16 +55136,2018-08-20T10:00:00,BMFBOVESPA:GOLL4,12.36 +55137,2018-08-21T10:00:00,BMFBOVESPA:GOLL4,11.14 +55138,2018-08-22T10:00:00,BMFBOVESPA:GOLL4,11.25 +55139,2018-08-23T10:00:00,BMFBOVESPA:GOLL4,10.63 +55140,2018-08-24T10:00:00,BMFBOVESPA:GOLL4,10.39 +55141,2018-08-27T10:00:00,BMFBOVESPA:GOLL4,10.77 +55142,2018-08-28T10:00:00,BMFBOVESPA:GOLL4,10.56 +55143,2018-08-29T10:00:00,BMFBOVESPA:GOLL4,11.22 +55144,2018-08-30T10:00:00,BMFBOVESPA:GOLL4,10.88 +55145,2018-08-31T10:00:00,BMFBOVESPA:GOLL4,11.21 +55146,2018-09-03T10:00:00,BMFBOVESPA:GOLL4,10.86 +55147,2018-09-04T10:00:00,BMFBOVESPA:GOLL4,10.12 +55148,2018-09-05T10:00:00,BMFBOVESPA:GOLL4,10.02 +55149,2018-09-06T10:00:00,BMFBOVESPA:GOLL4,10.04 +55150,2018-09-10T10:00:00,BMFBOVESPA:GOLL4,10.12 +55151,2018-09-11T10:00:00,BMFBOVESPA:GOLL4,9.61 +55152,2018-09-12T10:00:00,BMFBOVESPA:GOLL4,9.62 +55153,2018-09-13T10:00:00,BMFBOVESPA:GOLL4,9.31 +55154,2018-09-14T10:00:00,BMFBOVESPA:GOLL4,9.33 +55155,2018-09-17T10:00:00,BMFBOVESPA:GOLL4,10.01 +55156,2018-09-18T10:00:00,BMFBOVESPA:GOLL4,10.31 +55157,2018-09-19T10:00:00,BMFBOVESPA:GOLL4,10.5 +55158,2018-09-20T10:00:00,BMFBOVESPA:GOLL4,11.09 +55159,2018-09-21T10:00:00,BMFBOVESPA:GOLL4,11.41 +55160,2018-09-24T10:00:00,BMFBOVESPA:GOLL4,10.68 +55161,2018-09-25T10:00:00,BMFBOVESPA:GOLL4,10.75 +55162,2018-09-26T10:00:00,BMFBOVESPA:GOLL4,10.9 +55163,2018-09-27T10:00:00,BMFBOVESPA:GOLL4,11.6 +55164,2018-09-28T10:00:00,BMFBOVESPA:GOLL4,11.05 +55165,2018-10-01T10:00:00,BMFBOVESPA:GOLL4,10.61 +55166,2018-10-02T10:00:00,BMFBOVESPA:GOLL4,11.49 +55167,2018-10-03T10:00:00,BMFBOVESPA:GOLL4,12.25 +55168,2018-10-04T10:00:00,BMFBOVESPA:GOLL4,12.15 +55169,2018-10-05T10:00:00,BMFBOVESPA:GOLL4,12.4 +55170,2018-10-08T10:00:00,BMFBOVESPA:GOLL4,14.72 +55171,2018-10-09T10:00:00,BMFBOVESPA:GOLL4,14.83 +55172,2018-10-10T10:00:00,BMFBOVESPA:GOLL4,13.3 +55173,2018-10-11T10:00:00,BMFBOVESPA:GOLL4,13.54 +55174,2018-10-15T10:00:00,BMFBOVESPA:GOLL4,14.09 +55175,2018-10-16T10:00:00,BMFBOVESPA:GOLL4,15.9 +55176,2018-10-17T10:00:00,BMFBOVESPA:GOLL4,16.25 +55177,2018-10-18T10:00:00,BMFBOVESPA:GOLL4,16.18 +55178,2018-10-19T10:00:00,BMFBOVESPA:GOLL4,16.209999 +55179,2018-10-22T10:00:00,BMFBOVESPA:GOLL4,16.6 +55180,2018-10-23T10:00:00,BMFBOVESPA:GOLL4,16.559999 +55181,2018-10-24T10:00:00,BMFBOVESPA:GOLL4,15.94 +55182,2018-10-25T10:00:00,BMFBOVESPA:GOLL4,16.450001 +55183,2018-10-26T10:00:00,BMFBOVESPA:GOLL4,18.209999 +55184,2018-10-29T10:00:00,BMFBOVESPA:GOLL4,17.030001 +55185,2018-10-30T10:00:00,BMFBOVESPA:GOLL4,18.41 +55186,2018-10-31T10:00:00,BMFBOVESPA:GOLL4,18.4 +55187,2018-11-01T10:00:00,BMFBOVESPA:GOLL4,19.25 +55188,2018-11-05T09:00:00,BMFBOVESPA:GOLL4,20.4 +55189,2018-11-06T09:00:00,BMFBOVESPA:GOLL4,20.51 +55190,2018-11-07T09:00:00,BMFBOVESPA:GOLL4,20.200001 +55191,2018-11-08T09:00:00,BMFBOVESPA:GOLL4,19.77 +55192,2018-11-09T09:00:00,BMFBOVESPA:GOLL4,19.940001 +55193,2018-11-12T09:00:00,BMFBOVESPA:GOLL4,19.6 +55194,2018-11-13T09:00:00,BMFBOVESPA:GOLL4,19.549999 +55195,2018-11-14T09:00:00,BMFBOVESPA:GOLL4,20.15 +55196,2018-11-16T09:00:00,BMFBOVESPA:GOLL4,20.209999 +55197,2018-11-19T09:00:00,BMFBOVESPA:GOLL4,20.139999 +55198,2018-11-21T09:00:00,BMFBOVESPA:GOLL4,21.02 +55199,2018-11-22T09:00:00,BMFBOVESPA:GOLL4,22.08 +55200,2018-11-23T09:00:00,BMFBOVESPA:GOLL4,21.9 +55201,2018-11-26T09:00:00,BMFBOVESPA:GOLL4,20.25 +55202,2018-11-27T09:00:00,BMFBOVESPA:GOLL4,20.6 +55203,2018-11-28T09:00:00,BMFBOVESPA:GOLL4,20.9 +55204,2018-11-29T09:00:00,BMFBOVESPA:GOLL4,21.35 +55205,2018-11-30T09:00:00,BMFBOVESPA:GOLL4,21.6 +55206,2018-12-03T09:00:00,BMFBOVESPA:GOLL4,21.35 +55207,2018-12-04T09:00:00,BMFBOVESPA:GOLL4,20.459999 +55208,2018-12-05T09:00:00,BMFBOVESPA:GOLL4,20.85 +55209,2018-12-06T09:00:00,BMFBOVESPA:GOLL4,20.41 +55210,2018-12-07T09:00:00,BMFBOVESPA:GOLL4,19.809999 +55211,2018-12-10T09:00:00,BMFBOVESPA:GOLL4,18.4 +55212,2018-12-11T09:00:00,BMFBOVESPA:GOLL4,20.799999 +55213,2018-12-12T09:00:00,BMFBOVESPA:GOLL4,20.9 +55214,2018-12-13T09:00:00,BMFBOVESPA:GOLL4,22.0 +55215,2018-12-14T09:00:00,BMFBOVESPA:GOLL4,23.65 +55216,2018-12-17T09:00:00,BMFBOVESPA:GOLL4,23.690001 +55217,2018-12-18T09:00:00,BMFBOVESPA:GOLL4,25.120001 +55218,2018-12-19T09:00:00,BMFBOVESPA:GOLL4,24.59 +55219,2018-12-20T09:00:00,BMFBOVESPA:GOLL4,25.379999 +55220,2018-12-21T09:00:00,BMFBOVESPA:GOLL4,24.74 +55221,2018-12-26T09:00:00,BMFBOVESPA:GOLL4,24.5 +55222,2018-12-27T09:00:00,BMFBOVESPA:GOLL4,24.42 +55223,2018-12-28T09:00:00,BMFBOVESPA:GOLL4,25.1 +55224,2019-01-02T09:00:00,BMFBOVESPA:GOLL4,25.450001 +55225,2019-01-03T09:00:00,BMFBOVESPA:GOLL4,25.629999 +55226,2019-01-04T09:00:00,BMFBOVESPA:GOLL4,25.0 +55227,2019-01-07T09:00:00,BMFBOVESPA:GOLL4,23.9 +55228,2019-01-08T09:00:00,BMFBOVESPA:GOLL4,23.59 +55229,2019-01-09T09:00:00,BMFBOVESPA:GOLL4,23.48 +55230,2019-01-10T09:00:00,BMFBOVESPA:GOLL4,23.25 +55231,2019-01-11T09:00:00,BMFBOVESPA:GOLL4,24.959999 +55232,2019-01-14T09:00:00,BMFBOVESPA:GOLL4,25.16 +55233,2019-01-15T09:00:00,BMFBOVESPA:GOLL4,24.370001 +55234,2019-01-16T09:00:00,BMFBOVESPA:GOLL4,23.889999 +55235,2019-01-17T09:00:00,BMFBOVESPA:GOLL4,24.02 +55236,2019-01-18T09:00:00,BMFBOVESPA:GOLL4,24.209999 +55237,2019-01-21T09:00:00,BMFBOVESPA:GOLL4,23.620001 +55238,2019-01-22T09:00:00,BMFBOVESPA:GOLL4,22.809999 +55239,2019-01-23T09:00:00,BMFBOVESPA:GOLL4,23.209999 +55240,2019-01-24T09:00:00,BMFBOVESPA:GOLL4,23.43 +55241,2019-01-28T09:00:00,BMFBOVESPA:GOLL4,23.17 +55242,2019-01-29T09:00:00,BMFBOVESPA:GOLL4,23.049999 +55243,2019-01-30T09:00:00,BMFBOVESPA:GOLL4,24.059999 +55244,2019-01-31T09:00:00,BMFBOVESPA:GOLL4,24.719999 +55245,2019-02-01T09:00:00,BMFBOVESPA:GOLL4,24.92 +55246,2019-02-04T09:00:00,BMFBOVESPA:GOLL4,26.98 +55247,2019-02-05T09:00:00,BMFBOVESPA:GOLL4,27.59 +55248,2019-02-06T09:00:00,BMFBOVESPA:GOLL4,26.790001 +55249,2019-02-07T09:00:00,BMFBOVESPA:GOLL4,26.360001 +55250,2019-02-08T09:00:00,BMFBOVESPA:GOLL4,27.030001 +55251,2019-02-11T09:00:00,BMFBOVESPA:GOLL4,27.82 +55252,2019-02-12T09:00:00,BMFBOVESPA:GOLL4,28.540001 +55253,2019-02-13T09:00:00,BMFBOVESPA:GOLL4,28.65 +55254,2019-02-14T09:00:00,BMFBOVESPA:GOLL4,28.5 +55255,2019-02-15T09:00:00,BMFBOVESPA:GOLL4,28.91 +55256,2019-02-18T10:00:00,BMFBOVESPA:GOLL4,28.26 +55257,2019-02-19T10:00:00,BMFBOVESPA:GOLL4,28.02 +55258,2019-02-20T10:00:00,BMFBOVESPA:GOLL4,28.25 +55259,2019-02-21T10:00:00,BMFBOVESPA:GOLL4,27.299999 +55260,2019-02-22T10:00:00,BMFBOVESPA:GOLL4,27.6 +55261,2019-02-25T10:00:00,BMFBOVESPA:GOLL4,27.0 +55262,2019-02-26T10:00:00,BMFBOVESPA:GOLL4,27.5 +55263,2019-02-27T10:00:00,BMFBOVESPA:GOLL4,27.299999 +55264,2019-02-28T10:00:00,BMFBOVESPA:GOLL4,26.66 +55265,2019-03-01T10:00:00,BMFBOVESPA:GOLL4,26.42 +55266,2019-03-06T10:00:00,BMFBOVESPA:GOLL4,26.4 +55267,2019-03-07T10:00:00,BMFBOVESPA:GOLL4,26.629999 +55268,2019-03-08T10:00:00,BMFBOVESPA:GOLL4,27.049999 +55269,2019-03-11T10:00:00,BMFBOVESPA:GOLL4,26.35 +55270,2019-03-12T10:00:00,BMFBOVESPA:GOLL4,26.549999 +55271,2019-03-13T10:00:00,BMFBOVESPA:GOLL4,27.43 +55272,2019-03-14T10:00:00,BMFBOVESPA:GOLL4,26.799999 +55273,2019-03-15T10:00:00,BMFBOVESPA:GOLL4,27.6 +55274,2019-03-18T10:00:00,BMFBOVESPA:GOLL4,28.860001 +55275,2019-03-19T10:00:00,BMFBOVESPA:GOLL4,30.42 +55276,2019-03-20T10:00:00,BMFBOVESPA:GOLL4,30.690001 +55277,2019-03-21T10:00:00,BMFBOVESPA:GOLL4,29.15 +55278,2019-03-22T10:00:00,BMFBOVESPA:GOLL4,27.26 +55279,2019-03-25T10:00:00,BMFBOVESPA:GOLL4,27.639999 +55280,2019-03-26T10:00:00,BMFBOVESPA:GOLL4,27.549999 +55281,2019-03-27T10:00:00,BMFBOVESPA:GOLL4,25.15 +55282,2019-03-28T10:00:00,BMFBOVESPA:GOLL4,25.610001 +55283,2019-03-29T10:00:00,BMFBOVESPA:GOLL4,25.9 +55284,2019-04-01T10:00:00,BMFBOVESPA:GOLL4,25.65 +55285,2019-04-02T10:00:00,BMFBOVESPA:GOLL4,25.32 +55286,2019-04-03T10:00:00,BMFBOVESPA:GOLL4,25.4 +55287,2019-04-04T10:00:00,BMFBOVESPA:GOLL4,25.700001 +55288,2019-04-05T10:00:00,BMFBOVESPA:GOLL4,25.379999 +55289,2019-04-08T10:00:00,BMFBOVESPA:GOLL4,24.200001 +55290,2019-04-09T10:00:00,BMFBOVESPA:GOLL4,23.700001 +55291,2019-04-10T10:00:00,BMFBOVESPA:GOLL4,24.24 +55292,2019-04-11T10:00:00,BMFBOVESPA:GOLL4,23.4 +55293,2019-04-12T10:00:00,BMFBOVESPA:GOLL4,23.25 +55294,2019-04-15T10:00:00,BMFBOVESPA:GOLL4,22.700001 +55295,2019-04-16T10:00:00,BMFBOVESPA:GOLL4,22.73 +55296,2019-04-17T10:00:00,BMFBOVESPA:GOLL4,21.92 +55297,2019-04-18T10:00:00,BMFBOVESPA:GOLL4,23.799999 +55298,2019-04-22T10:00:00,BMFBOVESPA:GOLL4,23.110001 +55299,2019-04-23T10:00:00,BMFBOVESPA:GOLL4,23.889999 +55300,2019-04-24T10:00:00,BMFBOVESPA:GOLL4,23.129999 +55301,2019-04-25T10:00:00,BMFBOVESPA:GOLL4,23.17 +55302,2019-04-26T10:00:00,BMFBOVESPA:GOLL4,23.0 +55303,2019-04-29T10:00:00,BMFBOVESPA:GOLL4,23.0 +55304,2019-04-30T10:00:00,BMFBOVESPA:GOLL4,22.780001 +55305,2019-05-02T10:00:00,BMFBOVESPA:GOLL4,22.559999 +55306,2019-05-03T10:00:00,BMFBOVESPA:GOLL4,23.690001 +55307,2019-05-06T10:00:00,BMFBOVESPA:GOLL4,23.299999 +55308,2019-05-07T10:00:00,BMFBOVESPA:GOLL4,23.5 +55309,2019-05-08T10:00:00,BMFBOVESPA:GOLL4,24.52 +55310,2019-05-09T10:00:00,BMFBOVESPA:GOLL4,24.84 +55311,2019-05-10T10:00:00,BMFBOVESPA:GOLL4,25.5 +55312,2019-05-13T10:00:00,BMFBOVESPA:GOLL4,23.709999 +55313,2019-05-14T10:00:00,BMFBOVESPA:GOLL4,23.049999 +55314,2019-05-15T10:00:00,BMFBOVESPA:GOLL4,22.66 +55315,2019-05-16T10:00:00,BMFBOVESPA:GOLL4,20.98 +55316,2019-05-17T10:00:00,BMFBOVESPA:GOLL4,20.5 +55317,2019-05-20T10:00:00,BMFBOVESPA:GOLL4,20.85 +55318,2019-05-21T10:00:00,BMFBOVESPA:GOLL4,22.299999 +55319,2019-05-22T10:00:00,BMFBOVESPA:GOLL4,23.549999 +55320,2019-05-23T10:00:00,BMFBOVESPA:GOLL4,23.639999 +55321,2019-05-24T10:00:00,BMFBOVESPA:GOLL4,24.860001 +55322,2019-05-27T10:00:00,BMFBOVESPA:GOLL4,25.5 +55323,2019-05-28T10:00:00,BMFBOVESPA:GOLL4,26.49 +55324,2019-05-29T10:00:00,BMFBOVESPA:GOLL4,26.49 +55325,2019-05-30T10:00:00,BMFBOVESPA:GOLL4,27.09 +55326,2019-05-31T10:00:00,BMFBOVESPA:GOLL4,26.98 +55327,2019-06-03T10:00:00,BMFBOVESPA:GOLL4,27.309999 +55328,2019-06-04T10:00:00,BMFBOVESPA:GOLL4,28.110001 +55329,2019-06-05T10:00:00,BMFBOVESPA:GOLL4,28.27 +55330,2019-06-06T10:00:00,BMFBOVESPA:GOLL4,29.25 +55331,2019-06-07T10:00:00,BMFBOVESPA:GOLL4,29.98 +55332,2019-06-10T10:00:00,BMFBOVESPA:GOLL4,30.870001 +55333,2019-06-11T10:00:00,BMFBOVESPA:GOLL4,30.950001 +55334,2019-06-12T10:00:00,BMFBOVESPA:GOLL4,30.67 +55335,2019-06-13T10:00:00,BMFBOVESPA:GOLL4,30.809999 +55336,2019-06-14T10:00:00,BMFBOVESPA:GOLL4,30.32 +55337,2019-06-17T10:00:00,BMFBOVESPA:GOLL4,31.0 +55338,2019-06-18T10:00:00,BMFBOVESPA:GOLL4,31.950001 +55339,2019-06-19T10:00:00,BMFBOVESPA:GOLL4,32.82 +55340,2019-06-21T10:00:00,BMFBOVESPA:GOLL4,32.200001 +55341,2019-06-24T10:00:00,BMFBOVESPA:GOLL4,31.93 +55342,2019-06-25T10:00:00,BMFBOVESPA:GOLL4,31.4 +55343,2019-06-26T10:00:00,BMFBOVESPA:GOLL4,31.450001 +55344,2019-06-27T10:00:00,BMFBOVESPA:GOLL4,31.610001 +55345,2019-06-28T10:00:00,BMFBOVESPA:GOLL4,32.599998 +55346,2019-07-01T10:00:00,BMFBOVESPA:GOLL4,31.91 +55347,2019-07-02T10:00:00,BMFBOVESPA:GOLL4,32.34 +55348,2019-07-03T10:00:00,BMFBOVESPA:GOLL4,35.439999 +55349,2019-07-04T10:00:00,BMFBOVESPA:GOLL4,38.029999 +55350,2019-07-05T10:00:00,BMFBOVESPA:GOLL4,40.400002 +55351,2019-07-08T10:00:00,BMFBOVESPA:GOLL4,40.91 +55352,2019-07-10T10:00:00,BMFBOVESPA:GOLL4,40.73 +55353,2019-07-11T10:00:00,BMFBOVESPA:GOLL4,40.369999 +55354,2019-07-12T10:00:00,BMFBOVESPA:GOLL4,39.110001 +55355,2019-07-15T10:00:00,BMFBOVESPA:GOLL4,38.16 +55356,2019-07-16T10:00:00,BMFBOVESPA:GOLL4,39.939999 +55357,2019-07-17T10:00:00,BMFBOVESPA:GOLL4,38.299999 +55358,2019-07-18T10:00:00,BMFBOVESPA:GOLL4,39.099998 +55359,2019-07-19T10:00:00,BMFBOVESPA:GOLL4,38.5 +55360,2019-07-22T10:00:00,BMFBOVESPA:GOLL4,38.900002 +55361,2019-07-23T10:00:00,BMFBOVESPA:GOLL4,38.619999 +55362,2019-07-24T10:00:00,BMFBOVESPA:GOLL4,38.950001 +55363,2019-07-25T10:00:00,BMFBOVESPA:GOLL4,38.25 +55364,2019-07-26T10:00:00,BMFBOVESPA:GOLL4,40.68 +55365,2019-07-29T10:00:00,BMFBOVESPA:GOLL4,41.0 +55366,2019-07-30T10:00:00,BMFBOVESPA:GOLL4,41.02 +55367,2019-07-31T10:00:00,BMFBOVESPA:GOLL4,40.970001 +55368,2019-08-01T10:00:00,BMFBOVESPA:GOLL4,43.790001 +55369,2019-08-02T10:00:00,BMFBOVESPA:GOLL4,42.450001 +55370,2019-08-05T10:00:00,BMFBOVESPA:GOLL4,40.75 +55371,2019-08-06T10:00:00,BMFBOVESPA:GOLL4,40.939999 +55372,2019-08-07T10:00:00,BMFBOVESPA:GOLL4,39.5 +55373,2019-08-08T10:00:00,BMFBOVESPA:GOLL4,39.990002 +55374,2019-08-09T10:00:00,BMFBOVESPA:GOLL4,40.560001 +55375,2019-08-12T10:00:00,BMFBOVESPA:GOLL4,37.639999 +55376,2019-08-13T10:00:00,BMFBOVESPA:GOLL4,38.099998 +55377,2019-08-14T10:00:00,BMFBOVESPA:GOLL4,36.400002 +55378,2019-08-15T10:00:00,BMFBOVESPA:GOLL4,35.709999 +55379,2019-08-16T10:00:00,BMFBOVESPA:GOLL4,34.98 +55380,2019-08-19T10:00:00,BMFBOVESPA:GOLL4,34.900002 +55381,2019-08-20T10:00:00,BMFBOVESPA:GOLL4,35.400002 +55382,2019-08-21T10:00:00,BMFBOVESPA:GOLL4,35.18 +55383,2019-08-22T10:00:00,BMFBOVESPA:GOLL4,33.400002 +55384,2019-08-23T10:00:00,BMFBOVESPA:GOLL4,33.400002 +55385,2019-08-26T10:00:00,BMFBOVESPA:GOLL4,32.389999 +55386,2019-08-27T10:00:00,BMFBOVESPA:GOLL4,32.82 +55387,2019-08-28T10:00:00,BMFBOVESPA:GOLL4,32.32 +55388,2019-08-29T10:00:00,BMFBOVESPA:GOLL4,33.759998 +55389,2019-08-30T10:00:00,BMFBOVESPA:GOLL4,33.200001 +55390,2019-09-02T10:00:00,BMFBOVESPA:GOLL4,32.639999 +55391,2019-09-03T10:00:00,BMFBOVESPA:GOLL4,31.559999 +55392,2019-09-04T10:00:00,BMFBOVESPA:GOLL4,32.0 +55393,2019-09-05T10:00:00,BMFBOVESPA:GOLL4,34.009998 +55394,2019-09-06T10:00:00,BMFBOVESPA:GOLL4,34.060001 +55395,2019-09-09T10:00:00,BMFBOVESPA:GOLL4,32.700001 +55396,2019-09-10T10:00:00,BMFBOVESPA:GOLL4,32.700001 +55397,2019-09-11T10:00:00,BMFBOVESPA:GOLL4,34.330002 +55398,2019-09-12T10:00:00,BMFBOVESPA:GOLL4,35.75 +55399,2019-09-13T10:00:00,BMFBOVESPA:GOLL4,34.75 +55400,2019-09-16T10:00:00,BMFBOVESPA:GOLL4,32.049999 +55401,2019-09-17T10:00:00,BMFBOVESPA:GOLL4,33.830002 +55402,2019-09-18T10:00:00,BMFBOVESPA:GOLL4,33.639999 +55403,2019-09-19T10:00:00,BMFBOVESPA:GOLL4,34.110001 +55404,2019-09-20T10:00:00,BMFBOVESPA:GOLL4,33.209999 +55405,2019-09-23T10:00:00,BMFBOVESPA:GOLL4,32.580002 +55406,2019-09-24T10:00:00,BMFBOVESPA:GOLL4,32.400002 +55407,2019-09-25T10:00:00,BMFBOVESPA:GOLL4,33.5 +55408,2019-09-26T10:00:00,BMFBOVESPA:GOLL4,34.23 +55409,2019-09-27T10:00:00,BMFBOVESPA:GOLL4,32.0 +55410,2019-09-30T10:00:00,BMFBOVESPA:GOLL4,32.299999 +55411,2019-10-01T10:00:00,BMFBOVESPA:GOLL4,31.799999 +55412,2019-10-02T10:00:00,BMFBOVESPA:GOLL4,31.0 +55413,2019-10-03T10:00:00,BMFBOVESPA:GOLL4,32.700001 +55414,2019-10-04T10:00:00,BMFBOVESPA:GOLL4,33.060001 +55415,2019-10-07T10:00:00,BMFBOVESPA:GOLL4,32.389999 +55416,2019-10-08T10:00:00,BMFBOVESPA:GOLL4,32.099998 +55417,2019-10-09T10:00:00,BMFBOVESPA:GOLL4,33.099998 +55418,2019-10-10T10:00:00,BMFBOVESPA:GOLL4,33.099998 +55419,2019-10-11T10:00:00,BMFBOVESPA:GOLL4,34.650002 +55420,2019-10-14T10:00:00,BMFBOVESPA:GOLL4,35.599998 +55421,2019-10-15T10:00:00,BMFBOVESPA:GOLL4,35.75 +55422,2019-10-16T10:00:00,BMFBOVESPA:GOLL4,35.849998 +55423,2019-10-17T10:00:00,BMFBOVESPA:GOLL4,36.0 +55424,2019-10-18T10:00:00,BMFBOVESPA:GOLL4,35.439999 +55425,2019-10-21T10:00:00,BMFBOVESPA:GOLL4,35.18 +55426,2019-10-22T10:00:00,BMFBOVESPA:GOLL4,37.290001 +55427,2019-10-23T10:00:00,BMFBOVESPA:GOLL4,36.970001 +55428,2019-10-24T10:00:00,BMFBOVESPA:GOLL4,37.0 +55429,2019-10-25T10:00:00,BMFBOVESPA:GOLL4,36.48 +55430,2019-10-28T10:00:00,BMFBOVESPA:GOLL4,37.5 +55431,2019-10-29T10:00:00,BMFBOVESPA:GOLL4,38.259998 +55432,2019-10-30T10:00:00,BMFBOVESPA:GOLL4,38.849998 +55433,2019-10-31T10:00:00,BMFBOVESPA:GOLL4,36.599998 +55434,2019-11-01T10:00:00,BMFBOVESPA:GOLL4,36.400002 +55435,2019-11-04T10:00:00,BMFBOVESPA:GOLL4,35.610001 +55436,2019-11-05T10:00:00,BMFBOVESPA:GOLL4,34.73 +55437,2019-11-06T10:00:00,BMFBOVESPA:GOLL4,35.0 +55438,2019-11-07T10:00:00,BMFBOVESPA:GOLL4,35.57 +55439,2019-11-08T10:00:00,BMFBOVESPA:GOLL4,33.970001 +55440,2019-11-11T10:00:00,BMFBOVESPA:GOLL4,34.189999 +55441,2019-11-12T10:00:00,BMFBOVESPA:GOLL4,32.860001 +55442,2019-11-13T10:00:00,BMFBOVESPA:GOLL4,33.02 +55443,2019-11-14T10:00:00,BMFBOVESPA:GOLL4,34.189999 +55444,2019-11-18T10:00:00,BMFBOVESPA:GOLL4,34.400002 +55445,2019-11-19T10:00:00,BMFBOVESPA:GOLL4,34.200001 +55446,2019-11-21T10:00:00,BMFBOVESPA:GOLL4,33.919998 +55447,2019-11-22T10:00:00,BMFBOVESPA:GOLL4,34.75 +55448,2019-11-25T10:00:00,BMFBOVESPA:GOLL4,34.650002 +55449,2019-11-26T10:00:00,BMFBOVESPA:GOLL4,33.32 +55450,2019-11-27T10:00:00,BMFBOVESPA:GOLL4,33.139999 +55451,2019-11-28T10:00:00,BMFBOVESPA:GOLL4,34.439999 +55452,2019-11-29T10:00:00,BMFBOVESPA:GOLL4,34.060001 +55453,2019-12-02T10:00:00,BMFBOVESPA:GOLL4,33.630001 +55454,2019-12-03T10:00:00,BMFBOVESPA:GOLL4,34.98 +55455,2019-12-04T10:00:00,BMFBOVESPA:GOLL4,34.450001 +55456,2019-12-05T10:00:00,BMFBOVESPA:GOLL4,34.349998 +55457,2019-12-06T10:00:00,BMFBOVESPA:GOLL4,36.060001 +55458,2019-12-09T10:00:00,BMFBOVESPA:GOLL4,36.689999 +55459,2019-12-10T10:00:00,BMFBOVESPA:GOLL4,35.0 +55460,2019-12-11T10:00:00,BMFBOVESPA:GOLL4,35.299999 +55461,2019-12-12T10:00:00,BMFBOVESPA:GOLL4,35.700001 +55462,2019-12-13T10:00:00,BMFBOVESPA:GOLL4,36.18 +55463,2019-12-16T10:00:00,BMFBOVESPA:GOLL4,36.330002 +55464,2019-12-17T10:00:00,BMFBOVESPA:GOLL4,35.330002 +55465,2019-12-18T10:00:00,BMFBOVESPA:GOLL4,35.150002 +55466,2019-12-19T10:00:00,BMFBOVESPA:GOLL4,36.439999 +55467,2019-12-20T10:00:00,BMFBOVESPA:GOLL4,36.02 +55468,2019-12-23T10:00:00,BMFBOVESPA:GOLL4,36.459999 +55469,2019-12-26T10:00:00,BMFBOVESPA:GOLL4,36.650002 +55470,2019-12-27T10:00:00,BMFBOVESPA:GOLL4,36.919998 +55471,2019-12-30T10:00:00,BMFBOVESPA:GOLL4,36.799999 +55472,2020-01-02T10:00:00,BMFBOVESPA:GOLL4,37.169998 +55473,2020-01-03T10:00:00,BMFBOVESPA:GOLL4,35.900002 +55474,2020-01-06T10:00:00,BMFBOVESPA:GOLL4,34.25 +55475,2020-01-07T10:00:00,BMFBOVESPA:GOLL4,34.450001 +55476,2020-01-08T10:00:00,BMFBOVESPA:GOLL4,35.810001 +55477,2020-01-09T10:00:00,BMFBOVESPA:GOLL4,36.650002 +55478,2020-01-10T10:00:00,BMFBOVESPA:GOLL4,37.240002 +55479,2020-01-13T10:00:00,BMFBOVESPA:GOLL4,38.0 +55480,2020-01-14T10:00:00,BMFBOVESPA:GOLL4,37.990002 +55481,2020-01-15T10:00:00,BMFBOVESPA:GOLL4,36.970001 +55482,2020-01-16T10:00:00,BMFBOVESPA:GOLL4,36.639999 +55483,2020-01-17T10:00:00,BMFBOVESPA:GOLL4,37.93 +55484,2020-01-20T10:00:00,BMFBOVESPA:GOLL4,37.799999 +55485,2020-01-21T10:00:00,BMFBOVESPA:GOLL4,36.68 +55486,2020-01-22T10:00:00,BMFBOVESPA:GOLL4,37.18 +55487,2020-01-23T10:00:00,BMFBOVESPA:GOLL4,39.049999 +55488,2020-01-24T10:00:00,BMFBOVESPA:GOLL4,37.82 +55489,2020-01-27T10:00:00,BMFBOVESPA:GOLL4,35.299999 +55490,2020-01-28T10:00:00,BMFBOVESPA:GOLL4,36.189999 +55491,2020-01-29T10:00:00,BMFBOVESPA:GOLL4,34.939999 +55492,2020-01-30T10:00:00,BMFBOVESPA:GOLL4,35.040001 +55493,2020-01-31T10:00:00,BMFBOVESPA:GOLL4,34.25 +55494,2020-02-03T10:00:00,BMFBOVESPA:GOLL4,34.349998 +55495,2020-02-04T10:00:00,BMFBOVESPA:GOLL4,35.16 +55496,2020-02-05T10:00:00,BMFBOVESPA:GOLL4,36.189999 +55497,2020-02-06T10:00:00,BMFBOVESPA:GOLL4,35.75 +55498,2020-02-07T10:00:00,BMFBOVESPA:GOLL4,34.459999 +55499,2020-02-10T10:00:00,BMFBOVESPA:GOLL4,34.16 +55500,2020-02-11T10:00:00,BMFBOVESPA:GOLL4,36.200001 +55501,2020-02-12T10:00:00,BMFBOVESPA:GOLL4,36.299999 +55502,2020-02-13T10:00:00,BMFBOVESPA:GOLL4,35.400002 +55503,2020-02-14T10:00:00,BMFBOVESPA:GOLL4,36.0 +55504,2020-02-17T10:00:00,BMFBOVESPA:GOLL4,36.389999 +55505,2020-02-18T10:00:00,BMFBOVESPA:GOLL4,35.869999 +55506,2020-02-19T10:00:00,BMFBOVESPA:GOLL4,36.349998 +55507,2020-02-20T10:00:00,BMFBOVESPA:GOLL4,34.799999 +55508,2020-02-21T10:00:00,BMFBOVESPA:GOLL4,33.82 +55509,2020-02-26T10:00:00,BMFBOVESPA:GOLL4,28.98 +55510,2020-02-27T10:00:00,BMFBOVESPA:GOLL4,26.4 +55511,2020-02-28T10:00:00,BMFBOVESPA:GOLL4,25.6 +55512,2020-03-02T10:00:00,BMFBOVESPA:GOLL4,26.110001 +55513,2020-03-03T10:00:00,BMFBOVESPA:GOLL4,25.120001 +55514,2020-03-04T10:00:00,BMFBOVESPA:GOLL4,24.809999 +55515,2020-03-05T10:00:00,BMFBOVESPA:GOLL4,20.65 +55516,2020-03-06T10:00:00,BMFBOVESPA:GOLL4,21.049999 +55517,2020-03-09T10:00:00,BMFBOVESPA:GOLL4,17.379999 +55518,2020-03-10T10:00:00,BMFBOVESPA:GOLL4,18.32 +55519,2020-03-11T10:00:00,BMFBOVESPA:GOLL4,15.65 +55520,2020-03-12T10:00:00,BMFBOVESPA:GOLL4,9.97 +55521,2020-03-13T10:00:00,BMFBOVESPA:GOLL4,11.17 +55522,2020-03-16T10:00:00,BMFBOVESPA:GOLL4,8.04 +55523,2020-03-17T10:00:00,BMFBOVESPA:GOLL4,7.78 +55524,2020-03-18T10:00:00,BMFBOVESPA:GOLL4,5.6 +55525,2020-03-19T10:00:00,BMFBOVESPA:GOLL4,6.25 +55526,2020-03-20T10:00:00,BMFBOVESPA:GOLL4,7.28 +55527,2020-03-23T10:00:00,BMFBOVESPA:GOLL4,6.93 +55528,2020-03-24T10:00:00,BMFBOVESPA:GOLL4,8.1 +55529,2020-03-25T10:00:00,BMFBOVESPA:GOLL4,10.94 +55530,2020-03-26T10:00:00,BMFBOVESPA:GOLL4,13.04 +55531,2020-03-27T10:00:00,BMFBOVESPA:GOLL4,12.59 +55532,2020-03-30T10:00:00,BMFBOVESPA:GOLL4,12.3 +55533,2020-03-31T10:00:00,BMFBOVESPA:GOLL4,11.37 +55534,2020-04-01T10:00:00,BMFBOVESPA:GOLL4,9.98 +55535,2020-04-02T10:00:00,BMFBOVESPA:GOLL4,10.13 +55536,2020-04-03T10:00:00,BMFBOVESPA:GOLL4,9.47 +55537,2020-04-06T10:00:00,BMFBOVESPA:GOLL4,10.15 +55538,2020-04-07T10:00:00,BMFBOVESPA:GOLL4,10.95 +55539,2020-04-08T10:00:00,BMFBOVESPA:GOLL4,11.99 +55540,2020-04-09T10:00:00,BMFBOVESPA:GOLL4,11.63 +55541,2020-04-13T10:00:00,BMFBOVESPA:GOLL4,11.45 +55542,2020-04-14T10:00:00,BMFBOVESPA:GOLL4,11.46 +55543,2020-04-15T10:00:00,BMFBOVESPA:GOLL4,12.28 +55544,2020-04-16T10:00:00,BMFBOVESPA:GOLL4,11.76 +55545,2020-04-17T10:00:00,BMFBOVESPA:GOLL4,12.0 +55546,2020-04-20T10:00:00,BMFBOVESPA:GOLL4,12.07 +55547,2020-04-22T10:00:00,BMFBOVESPA:GOLL4,11.9 +55548,2020-04-23T10:00:00,BMFBOVESPA:GOLL4,12.11 +55549,2020-04-24T10:00:00,BMFBOVESPA:GOLL4,10.67 +55550,2020-04-27T10:00:00,BMFBOVESPA:GOLL4,10.92 +55551,2020-04-28T10:00:00,BMFBOVESPA:GOLL4,12.19 +55552,2020-04-29T10:00:00,BMFBOVESPA:GOLL4,13.34 +55553,2020-04-30T10:00:00,BMFBOVESPA:GOLL4,12.4 +55554,2020-05-04T10:00:00,BMFBOVESPA:GOLL4,11.15 +55555,2020-05-05T10:00:00,BMFBOVESPA:GOLL4,11.78 +55556,2020-05-06T10:00:00,BMFBOVESPA:GOLL4,11.52 +55557,2020-05-07T10:00:00,BMFBOVESPA:GOLL4,10.75 +55558,2020-05-08T10:00:00,BMFBOVESPA:GOLL4,11.0 +55559,2020-05-11T10:00:00,BMFBOVESPA:GOLL4,10.54 +55560,2020-05-12T10:00:00,BMFBOVESPA:GOLL4,10.0 +55561,2020-05-13T10:00:00,BMFBOVESPA:GOLL4,10.07 +55562,2020-05-14T10:00:00,BMFBOVESPA:GOLL4,10.43 +55563,2020-05-15T10:00:00,BMFBOVESPA:GOLL4,10.86 +55564,2020-05-18T10:00:00,BMFBOVESPA:GOLL4,12.43 +55565,2020-05-19T10:00:00,BMFBOVESPA:GOLL4,11.65 +55566,2020-05-20T10:00:00,BMFBOVESPA:GOLL4,12.68 +55567,2020-05-21T10:00:00,BMFBOVESPA:GOLL4,12.5 +55568,2020-05-22T10:00:00,BMFBOVESPA:GOLL4,12.23 +55569,2020-05-25T10:00:00,BMFBOVESPA:GOLL4,12.6 +55570,2020-05-26T10:00:00,BMFBOVESPA:GOLL4,12.29 +55571,2020-05-27T10:00:00,BMFBOVESPA:GOLL4,12.37 +55572,2020-05-28T10:00:00,BMFBOVESPA:GOLL4,12.24 +55573,2020-05-29T10:00:00,BMFBOVESPA:GOLL4,12.03 +55574,2020-06-01T10:00:00,BMFBOVESPA:GOLL4,13.06 +55575,2020-06-02T10:00:00,BMFBOVESPA:GOLL4,15.11 +55576,2020-06-03T10:00:00,BMFBOVESPA:GOLL4,17.59 +55577,2020-06-04T10:00:00,BMFBOVESPA:GOLL4,17.040001 +55578,2020-06-05T10:00:00,BMFBOVESPA:GOLL4,18.700001 +55579,2020-06-08T10:00:00,BMFBOVESPA:GOLL4,23.99 +55580,2020-06-09T10:00:00,BMFBOVESPA:GOLL4,22.4 +55581,2020-06-10T10:00:00,BMFBOVESPA:GOLL4,20.24 +55582,2020-06-12T10:00:00,BMFBOVESPA:GOLL4,18.540001 +55583,2020-06-15T10:00:00,BMFBOVESPA:GOLL4,19.51 +55584,2020-06-16T10:00:00,BMFBOVESPA:GOLL4,19.16 +55585,2020-06-17T10:00:00,BMFBOVESPA:GOLL4,18.889999 +55586,2020-06-18T10:00:00,BMFBOVESPA:GOLL4,18.66 +55587,2020-06-19T10:00:00,BMFBOVESPA:GOLL4,18.379999 +55588,2020-06-22T10:00:00,BMFBOVESPA:GOLL4,17.950001 +55589,2020-06-23T10:00:00,BMFBOVESPA:GOLL4,19.9 +55590,2020-06-24T10:00:00,BMFBOVESPA:GOLL4,18.24 +55591,2020-06-25T10:00:00,BMFBOVESPA:GOLL4,19.15 +55592,2020-06-26T10:00:00,BMFBOVESPA:GOLL4,18.33 +55593,2020-06-29T10:00:00,BMFBOVESPA:GOLL4,18.799999 +55594,2020-06-30T10:00:00,BMFBOVESPA:GOLL4,18.549999 +55595,2020-07-01T10:00:00,BMFBOVESPA:GOLL4,19.02 +55596,2020-07-02T10:00:00,BMFBOVESPA:GOLL4,18.870001 +55597,2020-07-03T10:00:00,BMFBOVESPA:GOLL4,19.559999 +55598,2020-07-06T10:00:00,BMFBOVESPA:GOLL4,20.17 +55599,2020-07-07T10:00:00,BMFBOVESPA:GOLL4,20.15 +55600,2020-07-08T10:00:00,BMFBOVESPA:GOLL4,19.84 +55601,2020-07-09T10:00:00,BMFBOVESPA:GOLL4,19.709999 +55602,2020-07-10T10:00:00,BMFBOVESPA:GOLL4,20.9 +55603,2020-07-13T10:00:00,BMFBOVESPA:GOLL4,20.17 +55604,2020-07-14T10:00:00,BMFBOVESPA:GOLL4,20.52 +55605,2020-07-15T10:00:00,BMFBOVESPA:GOLL4,21.950001 +55606,2020-07-16T10:00:00,BMFBOVESPA:GOLL4,21.030001 +55607,2020-07-17T10:00:00,BMFBOVESPA:GOLL4,20.799999 +55608,2020-07-20T10:00:00,BMFBOVESPA:GOLL4,20.620001 +55609,2020-07-21T10:00:00,BMFBOVESPA:GOLL4,20.66 +55610,2020-07-22T10:00:00,BMFBOVESPA:GOLL4,20.0 +55611,2020-07-23T10:00:00,BMFBOVESPA:GOLL4,19.1 +55612,2020-07-24T10:00:00,BMFBOVESPA:GOLL4,18.84 +55613,2020-07-27T10:00:00,BMFBOVESPA:GOLL4,18.52 +55614,2020-07-28T10:00:00,BMFBOVESPA:GOLL4,19.08 +55615,2020-07-29T10:00:00,BMFBOVESPA:GOLL4,18.450001 +55616,2020-07-30T10:00:00,BMFBOVESPA:GOLL4,18.549999 +55617,2020-07-31T10:00:00,BMFBOVESPA:GOLL4,17.91 +55618,2020-08-03T10:00:00,BMFBOVESPA:GOLL4,17.629999 +55619,2020-08-04T10:00:00,BMFBOVESPA:GOLL4,17.65 +55620,2020-08-05T10:00:00,BMFBOVESPA:GOLL4,17.629999 +55621,2020-08-06T10:00:00,BMFBOVESPA:GOLL4,18.6 +55622,2020-08-07T10:00:00,BMFBOVESPA:GOLL4,17.969999 +55623,2020-08-10T10:00:00,BMFBOVESPA:GOLL4,17.98 +55624,2020-08-11T10:00:00,BMFBOVESPA:GOLL4,19.5 +55625,2020-08-12T10:00:00,BMFBOVESPA:GOLL4,18.75 +55626,2020-08-13T10:00:00,BMFBOVESPA:GOLL4,18.23 +55627,2020-08-14T10:00:00,BMFBOVESPA:GOLL4,18.68 +55628,2020-08-17T10:00:00,BMFBOVESPA:GOLL4,17.549999 +55629,2020-08-18T10:00:00,BMFBOVESPA:GOLL4,18.139999 +55630,2020-08-19T10:00:00,BMFBOVESPA:GOLL4,17.75 +55631,2020-08-20T10:00:00,BMFBOVESPA:GOLL4,17.700001 +55632,2020-08-21T10:00:00,BMFBOVESPA:GOLL4,17.709999 +55633,2020-08-24T10:00:00,BMFBOVESPA:GOLL4,18.34 +55634,2020-08-25T10:00:00,BMFBOVESPA:GOLL4,18.09 +55635,2020-08-26T10:00:00,BMFBOVESPA:GOLL4,17.549999 +55636,2020-08-27T10:00:00,BMFBOVESPA:GOLL4,18.299999 +55637,2020-08-28T10:00:00,BMFBOVESPA:GOLL4,18.98 +55638,2020-08-31T10:00:00,BMFBOVESPA:GOLL4,17.889999 +55639,2020-09-01T10:00:00,BMFBOVESPA:GOLL4,18.82 +55640,2020-09-02T10:00:00,BMFBOVESPA:GOLL4,18.860001 +55641,2020-09-03T10:00:00,BMFBOVESPA:GOLL4,19.27 +55642,2020-09-04T10:00:00,BMFBOVESPA:GOLL4,19.98 +55643,2020-09-08T10:00:00,BMFBOVESPA:GOLL4,20.389999 +55644,2020-09-09T10:00:00,BMFBOVESPA:GOLL4,19.84 +55645,2020-09-10T10:00:00,BMFBOVESPA:GOLL4,20.25 +55646,2020-09-11T10:00:00,BMFBOVESPA:GOLL4,19.76 +55647,2020-09-14T10:00:00,BMFBOVESPA:GOLL4,21.200001 +55648,2020-09-15T10:00:00,BMFBOVESPA:GOLL4,20.860001 +55649,2020-09-16T10:00:00,BMFBOVESPA:GOLL4,21.57 +55650,2020-09-17T10:00:00,BMFBOVESPA:GOLL4,21.110001 +55651,2020-09-18T10:00:00,BMFBOVESPA:GOLL4,20.1 +55652,2020-09-21T10:00:00,BMFBOVESPA:GOLL4,18.4 +55653,2020-09-22T10:00:00,BMFBOVESPA:GOLL4,18.18 +55654,2020-09-23T10:00:00,BMFBOVESPA:GOLL4,17.860001 +55655,2020-09-24T10:00:00,BMFBOVESPA:GOLL4,17.940001 +55656,2020-09-25T10:00:00,BMFBOVESPA:GOLL4,17.84 +55657,2020-09-28T10:00:00,BMFBOVESPA:GOLL4,17.469999 +55658,2020-09-29T10:00:00,BMFBOVESPA:GOLL4,16.469999 +55659,2020-09-30T10:00:00,BMFBOVESPA:GOLL4,17.08 +55660,2020-10-01T10:00:00,BMFBOVESPA:GOLL4,17.9 +55661,2020-10-02T10:00:00,BMFBOVESPA:GOLL4,17.389999 +55662,2020-10-05T10:00:00,BMFBOVESPA:GOLL4,17.66 +55663,2020-10-06T10:00:00,BMFBOVESPA:GOLL4,18.950001 +55664,2020-10-07T10:00:00,BMFBOVESPA:GOLL4,18.299999 +55665,2020-10-08T10:00:00,BMFBOVESPA:GOLL4,18.51 +55666,2020-10-09T10:00:00,BMFBOVESPA:GOLL4,19.110001 +55667,2020-10-13T10:00:00,BMFBOVESPA:GOLL4,19.16 +55668,2020-10-14T10:00:00,BMFBOVESPA:GOLL4,19.620001 +55669,2020-10-15T10:00:00,BMFBOVESPA:GOLL4,19.530001 +55670,2020-10-16T10:00:00,BMFBOVESPA:GOLL4,19.049999 +55671,2020-10-19T10:00:00,BMFBOVESPA:GOLL4,19.91 +55672,2020-10-20T10:00:00,BMFBOVESPA:GOLL4,19.719999 +55673,2020-10-21T10:00:00,BMFBOVESPA:GOLL4,19.41 +55674,2020-10-22T10:00:00,BMFBOVESPA:GOLL4,19.6 +55675,2020-10-23T10:00:00,BMFBOVESPA:GOLL4,19.67 +55676,2020-10-26T10:00:00,BMFBOVESPA:GOLL4,18.959999 +55677,2020-10-27T10:00:00,BMFBOVESPA:GOLL4,18.6 +55678,2020-10-28T10:00:00,BMFBOVESPA:GOLL4,16.92 +55679,2020-10-29T10:00:00,BMFBOVESPA:GOLL4,16.610001 +55680,2020-10-30T10:00:00,BMFBOVESPA:GOLL4,15.69 +55681,2020-11-03T10:00:00,BMFBOVESPA:GOLL4,15.62 +55682,2020-11-04T10:00:00,BMFBOVESPA:GOLL4,15.87 +55683,2020-11-05T10:00:00,BMFBOVESPA:GOLL4,17.440001 +55684,2020-11-06T10:00:00,BMFBOVESPA:GOLL4,17.549999 +55685,2020-11-09T10:00:00,BMFBOVESPA:GOLL4,21.049999 +55686,2020-11-10T10:00:00,BMFBOVESPA:GOLL4,20.780001 +55687,2020-11-11T10:00:00,BMFBOVESPA:GOLL4,20.26 +55688,2020-11-12T10:00:00,BMFBOVESPA:GOLL4,19.059999 +55689,2020-11-13T10:00:00,BMFBOVESPA:GOLL4,19.559999 +55690,2020-11-16T10:00:00,BMFBOVESPA:GOLL4,21.219999 +55691,2020-11-17T10:00:00,BMFBOVESPA:GOLL4,21.280001 +55692,2020-11-18T10:00:00,BMFBOVESPA:GOLL4,21.940001 +55693,2020-11-19T10:00:00,BMFBOVESPA:GOLL4,23.02 +55694,2020-11-20T10:00:00,BMFBOVESPA:GOLL4,22.120001 +55695,2020-11-23T10:00:00,BMFBOVESPA:GOLL4,22.709999 +55696,2020-11-24T10:00:00,BMFBOVESPA:GOLL4,23.469999 +55697,2020-11-25T10:00:00,BMFBOVESPA:GOLL4,23.559999 +55698,2020-11-26T10:00:00,BMFBOVESPA:GOLL4,23.24 +55699,2020-11-27T10:00:00,BMFBOVESPA:GOLL4,22.959999 +55700,2020-11-30T10:00:00,BMFBOVESPA:GOLL4,23.52 +55701,2020-12-01T10:00:00,BMFBOVESPA:GOLL4,23.870001 +55702,2020-12-02T10:00:00,BMFBOVESPA:GOLL4,25.15 +55703,2020-12-03T10:00:00,BMFBOVESPA:GOLL4,27.360001 +55704,2020-12-04T10:00:00,BMFBOVESPA:GOLL4,27.049999 +55705,2020-12-07T10:00:00,BMFBOVESPA:GOLL4,27.940001 +55706,2020-12-08T10:00:00,BMFBOVESPA:GOLL4,27.690001 +55707,2020-12-09T10:00:00,BMFBOVESPA:GOLL4,27.309999 +55708,2020-12-10T10:00:00,BMFBOVESPA:GOLL4,27.309999 +55709,2020-12-11T10:00:00,BMFBOVESPA:GOLL4,27.049999 +55710,2020-12-14T10:00:00,BMFBOVESPA:GOLL4,26.48 +55711,2020-12-15T10:00:00,BMFBOVESPA:GOLL4,27.01 +55712,2020-12-16T10:00:00,BMFBOVESPA:GOLL4,26.68 +55713,2020-12-17T10:00:00,BMFBOVESPA:GOLL4,26.209999 +55714,2020-12-18T10:00:00,BMFBOVESPA:GOLL4,25.15 +55715,2020-12-21T10:00:00,BMFBOVESPA:GOLL4,23.950001 +55716,2020-12-22T10:00:00,BMFBOVESPA:GOLL4,23.299999 +55717,2020-12-23T10:00:00,BMFBOVESPA:GOLL4,24.540001 +55718,2020-12-28T10:00:00,BMFBOVESPA:GOLL4,24.25 +55719,2020-12-29T10:00:00,BMFBOVESPA:GOLL4,24.48 +55720,2020-12-30T10:00:00,BMFBOVESPA:GOLL4,24.940001 +55721,2021-01-04T10:00:00,BMFBOVESPA:GOLL4,23.959999 +55722,2021-01-05T10:00:00,BMFBOVESPA:GOLL4,23.950001 +55723,2021-01-06T10:00:00,BMFBOVESPA:GOLL4,23.23 +55724,2021-01-07T10:00:00,BMFBOVESPA:GOLL4,23.4 +55725,2021-01-08T10:00:00,BMFBOVESPA:GOLL4,23.51 +55726,2021-01-11T10:00:00,BMFBOVESPA:GOLL4,23.360001 +55727,2021-01-12T10:00:00,BMFBOVESPA:GOLL4,24.280001 +55728,2021-01-13T10:00:00,BMFBOVESPA:GOLL4,23.16 +55729,2021-01-14T10:00:00,BMFBOVESPA:GOLL4,24.200001 +55730,2021-01-15T10:00:00,BMFBOVESPA:GOLL4,23.549999 +55731,2021-01-18T10:00:00,BMFBOVESPA:GOLL4,23.790001 +55732,2021-01-19T10:00:00,BMFBOVESPA:GOLL4,23.24 +55733,2021-01-20T10:00:00,BMFBOVESPA:GOLL4,23.23 +55734,2021-01-21T10:00:00,BMFBOVESPA:GOLL4,22.76 +55735,2021-01-22T10:00:00,BMFBOVESPA:GOLL4,22.950001 +55736,2021-01-26T10:00:00,BMFBOVESPA:GOLL4,22.209999 +55737,2021-01-27T10:00:00,BMFBOVESPA:GOLL4,23.040001 +55738,2021-01-28T10:00:00,BMFBOVESPA:GOLL4,24.610001 +55739,2021-01-29T10:00:00,BMFBOVESPA:GOLL4,23.950001 +55740,2021-02-01T10:00:00,BMFBOVESPA:GOLL4,24.82 +55741,2021-02-02T10:00:00,BMFBOVESPA:GOLL4,25.370001 +55742,2021-02-03T10:00:00,BMFBOVESPA:GOLL4,25.0 +55743,2021-02-04T10:00:00,BMFBOVESPA:GOLL4,25.23 +55744,2021-02-05T10:00:00,BMFBOVESPA:GOLL4,25.09 +55745,2021-02-08T10:00:00,BMFBOVESPA:GOLL4,25.76 +55746,2021-02-09T10:00:00,BMFBOVESPA:GOLL4,25.0 +55747,2021-02-10T10:00:00,BMFBOVESPA:GOLL4,24.26 +55748,2021-02-11T10:00:00,BMFBOVESPA:GOLL4,24.110001 +55749,2021-02-12T10:00:00,BMFBOVESPA:GOLL4,24.139999 +55750,2021-02-17T10:00:00,BMFBOVESPA:GOLL4,24.23 +55751,2021-02-18T10:00:00,BMFBOVESPA:GOLL4,23.57 +55752,2021-02-19T10:00:00,BMFBOVESPA:GOLL4,23.790001 +55753,2021-02-22T10:00:00,BMFBOVESPA:GOLL4,22.58 +55754,2021-02-23T10:00:00,BMFBOVESPA:GOLL4,22.83 +55755,2021-02-24T10:00:00,BMFBOVESPA:GOLL4,23.610001 +55756,2021-02-25T10:00:00,BMFBOVESPA:GOLL4,22.51 +55757,2021-02-26T10:00:00,BMFBOVESPA:GOLL4,21.629999 +55758,2021-03-01T10:00:00,BMFBOVESPA:GOLL4,21.370001 +55759,2021-03-02T10:00:00,BMFBOVESPA:GOLL4,20.74 +55760,2021-03-03T10:00:00,BMFBOVESPA:GOLL4,20.5 +55761,2021-03-04T10:00:00,BMFBOVESPA:GOLL4,19.469999 +55762,2021-03-05T10:00:00,BMFBOVESPA:GOLL4,20.450001 +55763,2021-03-08T10:00:00,BMFBOVESPA:GOLL4,19.58 +55764,2021-03-09T10:00:00,BMFBOVESPA:GOLL4,19.549999 +55765,2021-03-10T10:00:00,BMFBOVESPA:GOLL4,21.49 +55766,2021-03-11T10:00:00,BMFBOVESPA:GOLL4,23.030001 +55767,2021-03-12T10:00:00,BMFBOVESPA:GOLL4,22.780001 +55768,2021-03-15T10:00:00,BMFBOVESPA:GOLL4,24.07 +55769,2021-03-16T10:00:00,BMFBOVESPA:GOLL4,22.540001 +55770,2021-03-17T10:00:00,BMFBOVESPA:GOLL4,23.1 +55771,2021-03-18T10:00:00,BMFBOVESPA:GOLL4,21.360001 +55772,2021-03-19T10:00:00,BMFBOVESPA:GOLL4,21.49 +55773,2021-03-22T10:00:00,BMFBOVESPA:GOLL4,20.709999 +55774,2021-03-23T10:00:00,BMFBOVESPA:GOLL4,20.299999 +55775,2021-03-24T10:00:00,BMFBOVESPA:GOLL4,20.799999 +55776,2021-03-25T10:00:00,BMFBOVESPA:GOLL4,21.01 +55777,2021-03-26T10:00:00,BMFBOVESPA:GOLL4,20.66 +55778,2021-03-29T10:00:00,BMFBOVESPA:GOLL4,20.57 +55779,2021-03-30T10:00:00,BMFBOVESPA:GOLL4,22.33 +55780,2021-03-31T10:00:00,BMFBOVESPA:GOLL4,21.51 +55781,2021-04-01T10:00:00,BMFBOVESPA:GOLL4,21.68 +55782,2021-04-05T10:00:00,BMFBOVESPA:GOLL4,22.6 +55783,2021-04-06T10:00:00,BMFBOVESPA:GOLL4,22.530001 +55784,2021-04-07T10:00:00,BMFBOVESPA:GOLL4,22.379999 +55785,2021-04-08T10:00:00,BMFBOVESPA:GOLL4,23.290001 +55786,2021-04-09T10:00:00,BMFBOVESPA:GOLL4,23.34 +55787,2021-04-12T10:00:00,BMFBOVESPA:GOLL4,23.219999 +55788,2021-04-13T10:00:00,BMFBOVESPA:GOLL4,23.18 +55789,2021-04-14T10:00:00,BMFBOVESPA:GOLL4,22.889999 +55790,2021-04-15T10:00:00,BMFBOVESPA:GOLL4,22.959999 +55791,2021-04-16T10:00:00,BMFBOVESPA:GOLL4,22.76 +55792,2021-04-19T10:00:00,BMFBOVESPA:GOLL4,23.129999 +55793,2021-04-20T10:00:00,BMFBOVESPA:GOLL4,22.219999 +55794,2021-04-22T10:00:00,BMFBOVESPA:GOLL4,23.07 +55795,2021-04-23T10:00:00,BMFBOVESPA:GOLL4,24.02 +55796,2021-04-26T10:00:00,BMFBOVESPA:GOLL4,24.219999 +55797,2021-04-27T10:00:00,BMFBOVESPA:GOLL4,23.85 +55798,2021-04-28T10:00:00,BMFBOVESPA:GOLL4,24.139999 +55799,2021-04-29T10:00:00,BMFBOVESPA:GOLL4,23.84 +55800,2021-04-30T10:00:00,BMFBOVESPA:GOLL4,23.450001 +55801,2021-05-03T10:00:00,BMFBOVESPA:GOLL4,23.440001 +55802,2021-05-04T10:00:00,BMFBOVESPA:GOLL4,23.17 +55803,2021-05-05T10:00:00,BMFBOVESPA:GOLL4,24.190001 +55804,2021-05-06T10:00:00,BMFBOVESPA:GOLL4,23.91 +55805,2021-05-07T10:00:00,BMFBOVESPA:GOLL4,24.950001 +55806,2021-05-10T10:00:00,BMFBOVESPA:GOLL4,25.33 +55807,2021-05-11T10:00:00,BMFBOVESPA:GOLL4,24.940001 +55808,2021-05-12T10:00:00,BMFBOVESPA:GOLL4,23.99 +55809,2021-05-13T10:00:00,BMFBOVESPA:GOLL4,24.09 +55810,2021-05-14T10:00:00,BMFBOVESPA:GOLL4,25.389999 +55811,2021-05-17T10:00:00,BMFBOVESPA:GOLL4,25.23 +55812,2021-05-18T10:00:00,BMFBOVESPA:GOLL4,25.59 +55813,2021-05-19T10:00:00,BMFBOVESPA:GOLL4,25.91 +55814,2021-05-20T10:00:00,BMFBOVESPA:GOLL4,25.940001 +55815,2021-05-21T10:00:00,BMFBOVESPA:GOLL4,25.5 +55816,2021-05-24T10:00:00,BMFBOVESPA:GOLL4,25.030001 +55817,2021-05-25T10:00:00,BMFBOVESPA:GOLL4,25.75 +55818,2021-05-26T10:00:00,BMFBOVESPA:GOLL4,27.59 +55819,2021-05-27T10:00:00,BMFBOVESPA:GOLL4,27.42 +55820,2021-05-28T10:00:00,BMFBOVESPA:GOLL4,26.59 +55821,2021-05-31T10:00:00,BMFBOVESPA:GOLL4,26.809999 +55822,2021-06-01T10:00:00,BMFBOVESPA:GOLL4,26.450001 +55823,2021-06-02T10:00:00,BMFBOVESPA:GOLL4,27.030001 +55824,2021-06-04T10:00:00,BMFBOVESPA:GOLL4,26.48 +55825,2021-06-07T10:00:00,BMFBOVESPA:GOLL4,27.52 +55826,2021-06-08T10:00:00,BMFBOVESPA:GOLL4,27.200001 +55827,2021-06-09T10:00:00,BMFBOVESPA:GOLL4,27.450001 +55828,2021-06-10T10:00:00,BMFBOVESPA:GOLL4,26.25 +55829,2021-06-11T10:00:00,BMFBOVESPA:GOLL4,25.790001 +55830,2021-06-14T10:00:00,BMFBOVESPA:GOLL4,25.700001 +55831,2021-06-15T10:00:00,BMFBOVESPA:GOLL4,25.23 +55832,2021-06-16T10:00:00,BMFBOVESPA:GOLL4,25.110001 +55833,2021-06-17T10:00:00,BMFBOVESPA:GOLL4,24.6 +55834,2021-06-18T10:00:00,BMFBOVESPA:GOLL4,24.9 +55835,2021-06-21T10:00:00,BMFBOVESPA:GOLL4,25.450001 +55836,2021-06-22T10:00:00,BMFBOVESPA:GOLL4,24.82 +55837,2021-06-23T10:00:00,BMFBOVESPA:GOLL4,24.98 +55838,2021-06-24T10:00:00,BMFBOVESPA:GOLL4,24.780001 +55839,2021-06-25T10:00:00,BMFBOVESPA:GOLL4,24.0 +55840,2021-06-28T10:00:00,BMFBOVESPA:GOLL4,23.66 +55841,2021-06-29T10:00:00,BMFBOVESPA:GOLL4,23.27 +55842,2021-06-30T10:00:00,BMFBOVESPA:GOLL4,22.959999 +55843,2021-07-01T10:00:00,BMFBOVESPA:GOLL4,22.75 +55844,2021-07-02T10:00:00,BMFBOVESPA:GOLL4,23.450001 +55845,2021-07-05T10:00:00,BMFBOVESPA:GOLL4,23.389999 +55846,2021-07-06T10:00:00,BMFBOVESPA:GOLL4,22.629999 +55847,2021-07-07T10:00:00,BMFBOVESPA:GOLL4,22.76 +55848,2021-07-08T10:00:00,BMFBOVESPA:GOLL4,22.02 +55849,2021-07-12T10:00:00,BMFBOVESPA:GOLL4,22.309999 +55850,2021-07-13T10:00:00,BMFBOVESPA:GOLL4,22.25 +55851,2021-07-14T10:00:00,BMFBOVESPA:GOLL4,22.59 +55852,2021-07-15T10:00:00,BMFBOVESPA:GOLL4,22.129999 +55853,2021-07-16T10:00:00,BMFBOVESPA:GOLL4,21.58 +55854,2021-07-19T10:00:00,BMFBOVESPA:GOLL4,20.799999 +55855,2021-07-20T10:00:00,BMFBOVESPA:GOLL4,21.530001 +55856,2021-07-21T10:00:00,BMFBOVESPA:GOLL4,21.66 +55857,2021-07-22T10:00:00,BMFBOVESPA:GOLL4,21.440001 +55858,2021-07-23T10:00:00,BMFBOVESPA:GOLL4,21.219999 +55859,2021-07-26T10:00:00,BMFBOVESPA:GOLL4,21.870001 +55860,2021-07-27T10:00:00,BMFBOVESPA:GOLL4,21.299999 +55861,2021-07-28T10:00:00,BMFBOVESPA:GOLL4,21.9 +55862,2021-07-29T10:00:00,BMFBOVESPA:GOLL4,21.4 +55863,2021-07-30T10:00:00,BMFBOVESPA:GOLL4,20.6 +55864,2021-08-02T10:00:00,BMFBOVESPA:GOLL4,20.34 +55865,2021-08-03T10:00:00,BMFBOVESPA:GOLL4,20.219999 +55866,2021-08-04T10:00:00,BMFBOVESPA:GOLL4,19.959999 +55867,2021-08-05T10:00:00,BMFBOVESPA:GOLL4,20.02 +55868,2021-08-06T10:00:00,BMFBOVESPA:GOLL4,20.1 +55869,2021-08-09T10:00:00,BMFBOVESPA:GOLL4,19.940001 +55870,2021-08-10T10:00:00,BMFBOVESPA:GOLL4,19.68 +55871,2021-08-11T10:00:00,BMFBOVESPA:GOLL4,19.540001 +55872,2021-08-12T10:00:00,BMFBOVESPA:GOLL4,18.76 +55873,2021-08-13T10:00:00,BMFBOVESPA:GOLL4,18.389999 +55874,2021-08-16T10:00:00,BMFBOVESPA:GOLL4,17.450001 +55875,2021-08-17T10:00:00,BMFBOVESPA:GOLL4,17.049999 +55876,2021-08-18T10:00:00,BMFBOVESPA:GOLL4,17.23 +55877,2021-08-19T10:00:00,BMFBOVESPA:GOLL4,17.67 +55878,2021-08-20T10:00:00,BMFBOVESPA:GOLL4,18.200001 +55879,2021-08-23T10:00:00,BMFBOVESPA:GOLL4,18.51 +55880,2021-08-24T10:00:00,BMFBOVESPA:GOLL4,20.540001 +55881,2021-08-25T10:00:00,BMFBOVESPA:GOLL4,20.620001 +55882,2021-08-26T10:00:00,BMFBOVESPA:GOLL4,20.17 +55883,2021-08-27T10:00:00,BMFBOVESPA:GOLL4,20.780001 +55884,2021-08-30T10:00:00,BMFBOVESPA:GOLL4,20.129999 +55885,2021-08-31T10:00:00,BMFBOVESPA:GOLL4,19.959999 +55886,2021-09-01T10:00:00,BMFBOVESPA:GOLL4,19.690001 +55887,2021-09-02T10:00:00,BMFBOVESPA:GOLL4,19.469999 +55888,2021-09-03T10:00:00,BMFBOVESPA:GOLL4,19.030001 +55889,2021-09-06T10:00:00,BMFBOVESPA:GOLL4,19.48 +55890,2021-09-08T10:00:00,BMFBOVESPA:GOLL4,18.940001 +55891,2021-09-09T10:00:00,BMFBOVESPA:GOLL4,19.709999 +55892,2021-09-10T10:00:00,BMFBOVESPA:GOLL4,19.040001 +55893,2021-09-13T10:00:00,BMFBOVESPA:GOLL4,19.51 +55894,2021-09-14T10:00:00,BMFBOVESPA:GOLL4,19.280001 +55895,2021-09-15T10:00:00,BMFBOVESPA:GOLL4,19.780001 +55896,2021-09-16T10:00:00,BMFBOVESPA:GOLL4,19.950001 +55897,2021-09-17T10:00:00,BMFBOVESPA:GOLL4,19.129999 +55898,2021-09-20T10:00:00,BMFBOVESPA:GOLL4,18.870001 +55899,2021-09-21T10:00:00,BMFBOVESPA:GOLL4,19.6 +55900,2021-09-22T10:00:00,BMFBOVESPA:GOLL4,20.73 +55901,2021-09-23T10:00:00,BMFBOVESPA:GOLL4,21.51 +55902,2021-09-24T10:00:00,BMFBOVESPA:GOLL4,21.889999 +55903,2021-09-27T10:00:00,BMFBOVESPA:GOLL4,21.530001 +55904,2021-09-28T10:00:00,BMFBOVESPA:GOLL4,20.879999 +55905,2021-09-29T10:00:00,BMFBOVESPA:GOLL4,20.9 +55906,2021-09-30T10:00:00,BMFBOVESPA:GOLL4,20.709999 +55907,2021-10-01T10:00:00,BMFBOVESPA:GOLL4,21.83 +55908,2021-10-04T10:00:00,BMFBOVESPA:GOLL4,20.83 +55909,2021-10-05T10:00:00,BMFBOVESPA:GOLL4,20.17 +55910,2021-10-06T10:00:00,BMFBOVESPA:GOLL4,20.35 +55911,2021-10-07T10:00:00,BMFBOVESPA:GOLL4,19.969999 +55912,2021-10-08T10:00:00,BMFBOVESPA:GOLL4,20.08 +55913,2021-10-11T10:00:00,BMFBOVESPA:GOLL4,20.01 +55914,2021-10-13T10:00:00,BMFBOVESPA:GOLL4,20.01 +55915,2021-10-14T10:00:00,BMFBOVESPA:GOLL4,20.059999 +55916,2021-10-15T10:00:00,BMFBOVESPA:GOLL4,20.6 +55917,2021-10-18T10:00:00,BMFBOVESPA:GOLL4,20.299999 +55918,2021-10-19T10:00:00,BMFBOVESPA:GOLL4,18.799999 +55919,2021-10-20T10:00:00,BMFBOVESPA:GOLL4,18.120001 +55920,2021-10-21T10:00:00,BMFBOVESPA:GOLL4,17.82 +55921,2021-10-22T10:00:00,BMFBOVESPA:GOLL4,17.08 +55922,2021-10-25T10:00:00,BMFBOVESPA:GOLL4,17.200001 +55923,2021-10-26T10:00:00,BMFBOVESPA:GOLL4,16.18 +55924,2021-10-27T10:00:00,BMFBOVESPA:GOLL4,15.89 +55925,2021-10-28T10:00:00,BMFBOVESPA:GOLL4,15.74 +55926,2021-10-29T10:00:00,BMFBOVESPA:GOLL4,15.18 +55927,2021-11-01T10:00:00,BMFBOVESPA:GOLL4,16.450001 +55928,2021-11-03T10:00:00,BMFBOVESPA:GOLL4,17.549999 +55929,2021-11-04T10:00:00,BMFBOVESPA:GOLL4,16.92 +55930,2021-11-05T10:00:00,BMFBOVESPA:GOLL4,18.299999 +55931,2021-11-08T10:00:00,BMFBOVESPA:GOLL4,18.190001 +55932,2021-11-09T10:00:00,BMFBOVESPA:GOLL4,17.57 +55933,2021-11-10T10:00:00,BMFBOVESPA:GOLL4,17.34 +55934,2021-11-11T10:00:00,BMFBOVESPA:GOLL4,18.09 +55935,2021-11-12T10:00:00,BMFBOVESPA:GOLL4,17.549999 +55936,2021-11-16T10:00:00,BMFBOVESPA:GOLL4,16.870001 +55937,2021-11-17T10:00:00,BMFBOVESPA:GOLL4,16.93 +55938,2021-11-18T10:00:00,BMFBOVESPA:GOLL4,16.65 +55939,2021-11-19T10:00:00,BMFBOVESPA:GOLL4,16.709999 +55940,2021-11-22T10:00:00,BMFBOVESPA:GOLL4,16.200001 +55941,2021-11-23T10:00:00,BMFBOVESPA:GOLL4,15.64 +55942,2021-11-24T10:00:00,BMFBOVESPA:GOLL4,15.59 +55943,2021-11-25T10:00:00,BMFBOVESPA:GOLL4,17.1 +55944,2021-11-26T10:00:00,BMFBOVESPA:GOLL4,15.08 +55945,2021-11-29T10:00:00,BMFBOVESPA:GOLL4,15.6 +55946,2021-11-30T10:00:00,BMFBOVESPA:GOLL4,16.0 +55947,2021-12-01T10:00:00,BMFBOVESPA:GOLL4,14.8 +55948,2021-12-02T10:00:00,BMFBOVESPA:GOLL4,15.04 +55949,2021-12-03T10:00:00,BMFBOVESPA:GOLL4,15.17 +55950,2021-12-06T10:00:00,BMFBOVESPA:GOLL4,16.889999 +55951,2021-12-07T10:00:00,BMFBOVESPA:GOLL4,17.110001 +55952,2021-12-08T10:00:00,BMFBOVESPA:GOLL4,18.68 +55953,2021-12-09T10:00:00,BMFBOVESPA:GOLL4,19.35 +55954,2021-12-10T10:00:00,BMFBOVESPA:GOLL4,19.200001 +55955,2021-12-13T10:00:00,BMFBOVESPA:GOLL4,18.370001 +55956,2021-12-14T10:00:00,BMFBOVESPA:GOLL4,18.299999 +55957,2021-12-15T10:00:00,BMFBOVESPA:GOLL4,18.469999 +55958,2021-12-16T10:00:00,BMFBOVESPA:GOLL4,18.030001 +55959,2021-12-17T10:00:00,BMFBOVESPA:GOLL4,18.18 +55960,2021-12-20T10:00:00,BMFBOVESPA:GOLL4,17.41 +55961,2021-12-21T10:00:00,BMFBOVESPA:GOLL4,18.299999 +55962,2021-12-22T10:00:00,BMFBOVESPA:GOLL4,18.67 +55963,2021-12-23T10:00:00,BMFBOVESPA:GOLL4,18.43 +55964,2021-12-27T10:00:00,BMFBOVESPA:GOLL4,18.040001 +55965,2021-12-28T10:00:00,BMFBOVESPA:GOLL4,17.860001 +55966,2021-12-29T10:00:00,BMFBOVESPA:GOLL4,16.66 +55967,2021-12-30T10:00:00,BMFBOVESPA:GOLL4,17.030001 +55968,2022-01-03T10:00:00,BMFBOVESPA:GOLL4,16.74 +55969,2022-01-04T10:00:00,BMFBOVESPA:GOLL4,16.34 +55970,2022-01-05T10:00:00,BMFBOVESPA:GOLL4,15.23 +55971,2022-01-06T10:00:00,BMFBOVESPA:GOLL4,15.5 +55972,2022-01-07T10:00:00,BMFBOVESPA:GOLL4,15.77 +55973,2022-01-10T10:00:00,BMFBOVESPA:GOLL4,15.7 +55974,2022-01-11T10:00:00,BMFBOVESPA:GOLL4,16.17 +55975,2022-01-12T10:00:00,BMFBOVESPA:GOLL4,16.700001 +55976,2022-01-13T10:00:00,BMFBOVESPA:GOLL4,16.75 +55977,2022-01-14T10:00:00,BMFBOVESPA:GOLL4,16.93 +55978,2022-01-17T10:00:00,BMFBOVESPA:GOLL4,16.77 +55979,2022-01-18T10:00:00,BMFBOVESPA:GOLL4,16.379999 +55980,2022-01-19T10:00:00,BMFBOVESPA:GOLL4,16.450001 +55981,2022-01-20T10:00:00,BMFBOVESPA:GOLL4,17.01 +55982,2022-01-21T10:00:00,BMFBOVESPA:GOLL4,17.059999 +55983,2022-01-24T10:00:00,BMFBOVESPA:GOLL4,16.42 +55984,2022-01-25T10:00:00,BMFBOVESPA:GOLL4,16.84 +55985,2022-01-26T10:00:00,BMFBOVESPA:GOLL4,17.139999 +55986,2022-01-27T10:00:00,BMFBOVESPA:GOLL4,17.610001 +55987,2022-01-28T10:00:00,BMFBOVESPA:GOLL4,17.01 +55988,2022-01-31T10:00:00,BMFBOVESPA:GOLL4,18.290001 +55989,2022-02-01T10:00:00,BMFBOVESPA:GOLL4,18.33 +55990,2022-02-02T10:00:00,BMFBOVESPA:GOLL4,17.870001 +55991,2022-02-03T10:00:00,BMFBOVESPA:GOLL4,17.690001 +55992,2022-02-04T10:00:00,BMFBOVESPA:GOLL4,17.059999 +55993,2022-02-07T10:00:00,BMFBOVESPA:GOLL4,17.209999 +55994,2022-02-08T10:00:00,BMFBOVESPA:GOLL4,17.549999 +55995,2022-02-09T10:00:00,BMFBOVESPA:GOLL4,18.290001 +55996,2022-02-10T10:00:00,BMFBOVESPA:GOLL4,18.65 +55997,2022-02-11T10:00:00,BMFBOVESPA:GOLL4,17.75 +55998,2022-02-14T10:00:00,BMFBOVESPA:GOLL4,18.209999 +55999,2022-02-15T10:00:00,BMFBOVESPA:GOLL4,19.559999 +56000,2022-02-16T10:00:00,BMFBOVESPA:GOLL4,19.709999 +56001,2022-02-17T10:00:00,BMFBOVESPA:GOLL4,19.0 +56002,2022-02-18T10:00:00,BMFBOVESPA:GOLL4,18.93 +56003,2022-02-21T10:00:00,BMFBOVESPA:GOLL4,18.27 +56004,2022-02-22T10:00:00,BMFBOVESPA:GOLL4,18.43 +56005,2022-02-23T10:00:00,BMFBOVESPA:GOLL4,17.91 +56006,2022-02-24T10:00:00,BMFBOVESPA:GOLL4,17.450001 +56007,2022-02-25T10:00:00,BMFBOVESPA:GOLL4,17.280001 +56008,2022-03-02T10:00:00,BMFBOVESPA:GOLL4,16.76 +56009,2022-03-03T10:00:00,BMFBOVESPA:GOLL4,16.09 +56010,2022-03-04T10:00:00,BMFBOVESPA:GOLL4,14.86 +56011,2022-03-07T10:00:00,BMFBOVESPA:GOLL4,12.28 +56012,2022-03-08T10:00:00,BMFBOVESPA:GOLL4,13.15 +56013,2022-03-09T10:00:00,BMFBOVESPA:GOLL4,14.74 +56014,2022-03-10T10:00:00,BMFBOVESPA:GOLL4,14.01 +56015,2022-03-11T10:00:00,BMFBOVESPA:GOLL4,13.38 +56016,2022-03-14T10:00:00,BMFBOVESPA:GOLL4,13.04 +56017,2022-03-15T10:00:00,BMFBOVESPA:GOLL4,13.45 +56018,2022-03-16T10:00:00,BMFBOVESPA:GOLL4,14.32 +56019,2022-03-17T10:00:00,BMFBOVESPA:GOLL4,14.4 +56020,2022-03-18T10:00:00,BMFBOVESPA:GOLL4,15.13 +56021,2022-03-21T10:00:00,BMFBOVESPA:GOLL4,14.92 +56022,2022-03-22T10:00:00,BMFBOVESPA:GOLL4,15.33 +56023,2022-03-23T10:00:00,BMFBOVESPA:GOLL4,15.56 +56024,2022-03-24T10:00:00,BMFBOVESPA:GOLL4,16.24 +56025,2022-03-25T10:00:00,BMFBOVESPA:GOLL4,16.889999 +56026,2022-03-28T10:00:00,BMFBOVESPA:GOLL4,17.049999 +56027,2022-03-29T10:00:00,BMFBOVESPA:GOLL4,17.48 +56028,2022-03-30T10:00:00,BMFBOVESPA:GOLL4,17.200001 +56029,2022-03-31T10:00:00,BMFBOVESPA:GOLL4,17.200001 +56030,2022-04-01T10:00:00,BMFBOVESPA:GOLL4,18.43 +56031,2022-04-04T10:00:00,BMFBOVESPA:GOLL4,18.08 +56032,2022-04-05T10:00:00,BMFBOVESPA:GOLL4,17.209999 +56033,2022-04-06T10:00:00,BMFBOVESPA:GOLL4,16.879999 +56034,2022-04-07T10:00:00,BMFBOVESPA:GOLL4,17.17 +56035,2022-04-08T10:00:00,BMFBOVESPA:GOLL4,16.809999 +56036,2022-04-11T10:00:00,BMFBOVESPA:GOLL4,16.85 +56037,2022-04-12T10:00:00,BMFBOVESPA:GOLL4,16.74 +56038,2022-04-13T10:00:00,BMFBOVESPA:GOLL4,17.0 +56039,2022-04-14T10:00:00,BMFBOVESPA:GOLL4,16.4 +56040,2022-04-18T10:00:00,BMFBOVESPA:GOLL4,15.89 +56041,2022-04-19T10:00:00,BMFBOVESPA:GOLL4,16.41 +56042,2022-04-20T10:00:00,BMFBOVESPA:GOLL4,16.41 +56043,2022-04-22T10:00:00,BMFBOVESPA:GOLL4,15.68 +56044,2022-04-25T10:00:00,BMFBOVESPA:GOLL4,15.55 +56045,2022-04-26T10:00:00,BMFBOVESPA:GOLL4,15.0 +56046,2022-04-27T10:00:00,BMFBOVESPA:GOLL4,14.69 +56047,2022-04-28T10:00:00,BMFBOVESPA:GOLL4,15.22 +56048,2022-04-29T10:00:00,BMFBOVESPA:GOLL4,15.21 +56049,2022-05-02T10:00:00,BMFBOVESPA:GOLL4,14.3 +56050,2022-05-03T10:00:00,BMFBOVESPA:GOLL4,14.56 +56051,2022-05-04T10:00:00,BMFBOVESPA:GOLL4,14.83 +56052,2022-05-05T10:00:00,BMFBOVESPA:GOLL4,13.87 +56053,2022-05-06T10:00:00,BMFBOVESPA:GOLL4,13.67 +56054,2022-05-09T10:00:00,BMFBOVESPA:GOLL4,12.93 +56055,2022-05-10T10:00:00,BMFBOVESPA:GOLL4,13.16 +56056,2022-05-11T10:00:00,BMFBOVESPA:GOLL4,12.94 +56057,2022-05-12T10:00:00,BMFBOVESPA:GOLL4,12.98 +56058,2022-05-13T10:00:00,BMFBOVESPA:GOLL4,14.51 +56059,2022-05-16T10:00:00,BMFBOVESPA:GOLL4,14.61 +56060,2022-05-17T10:00:00,BMFBOVESPA:GOLL4,15.27 +56061,2022-05-18T10:00:00,BMFBOVESPA:GOLL4,14.8 +56062,2022-05-19T10:00:00,BMFBOVESPA:GOLL4,14.9 +56063,2022-05-20T10:00:00,BMFBOVESPA:GOLL4,15.21 +56064,2022-05-23T10:00:00,BMFBOVESPA:GOLL4,15.7 +56065,2022-05-24T10:00:00,BMFBOVESPA:GOLL4,15.07 +56066,2022-05-25T10:00:00,BMFBOVESPA:GOLL4,14.89 +56067,2022-05-26T10:00:00,BMFBOVESPA:GOLL4,15.34 +56068,2022-05-27T10:00:00,BMFBOVESPA:GOLL4,15.22 +56069,2022-05-30T10:00:00,BMFBOVESPA:GOLL4,14.65 +56070,2022-05-31T10:00:00,BMFBOVESPA:GOLL4,14.51 +56071,2022-06-01T10:00:00,BMFBOVESPA:GOLL4,13.95 +56072,2022-06-02T10:00:00,BMFBOVESPA:GOLL4,14.08 +56073,2022-06-03T10:00:00,BMFBOVESPA:GOLL4,13.58 +56074,2022-06-06T10:00:00,BMFBOVESPA:GOLL4,13.48 +56075,2022-06-07T10:00:00,BMFBOVESPA:GOLL4,13.12 +56076,2022-06-08T10:00:00,BMFBOVESPA:GOLL4,12.93 +56077,2022-06-09T10:00:00,BMFBOVESPA:GOLL4,12.32 +56078,2022-06-10T10:00:00,BMFBOVESPA:GOLL4,11.62 +56079,2022-06-13T10:00:00,BMFBOVESPA:GOLL4,9.94 +56080,2022-06-14T10:00:00,BMFBOVESPA:GOLL4,9.55 +56081,2022-06-15T10:00:00,BMFBOVESPA:GOLL4,10.17 +56082,2022-06-17T10:00:00,BMFBOVESPA:GOLL4,10.22 +56083,2022-06-20T10:00:00,BMFBOVESPA:GOLL4,10.04 +56084,2022-06-21T10:00:00,BMFBOVESPA:GOLL4,9.9 +56085,2022-06-22T10:00:00,BMFBOVESPA:GOLL4,9.81 +56086,2022-06-23T10:00:00,BMFBOVESPA:GOLL4,9.84 +56087,2022-06-24T10:00:00,BMFBOVESPA:GOLL4,10.5 +56088,2022-06-27T10:00:00,BMFBOVESPA:GOLL4,10.08 +56089,2022-06-28T10:00:00,BMFBOVESPA:GOLL4,9.7 +56090,2022-06-29T10:00:00,BMFBOVESPA:GOLL4,9.42 +56091,2022-06-30T10:00:00,BMFBOVESPA:GOLL4,9.07 +56092,2022-07-01T10:00:00,BMFBOVESPA:GOLL4,9.19 +56093,2022-07-04T10:00:00,BMFBOVESPA:GOLL4,9.020001 +56094,2022-07-05T10:00:00,BMFBOVESPA:GOLL4,8.74 +56095,2022-07-06T10:00:00,BMFBOVESPA:GOLL4,8.32 +56096,2022-07-07T10:00:00,BMFBOVESPA:GOLL4,8.3 +56097,2022-07-08T10:00:00,BMFBOVESPA:GOLL4,8.48 +56098,2022-07-11T10:00:00,BMFBOVESPA:GOLL4,7.48 +56099,2022-07-12T10:00:00,BMFBOVESPA:GOLL4,7.8 +56100,2022-07-13T10:00:00,BMFBOVESPA:GOLL4,7.87 +56101,2022-07-14T10:00:00,BMFBOVESPA:GOLL4,7.83 +56102,2022-07-15T10:00:00,BMFBOVESPA:GOLL4,8.03 +56103,2022-07-18T10:00:00,BMFBOVESPA:GOLL4,7.96 +56104,2022-07-19T10:00:00,BMFBOVESPA:GOLL4,8.43 +56105,2022-07-20T10:00:00,BMFBOVESPA:GOLL4,8.35 +56106,2022-07-21T10:00:00,BMFBOVESPA:GOLL4,8.2 +56107,2022-07-22T10:00:00,BMFBOVESPA:GOLL4,7.97 +56108,2022-07-25T10:00:00,BMFBOVESPA:GOLL4,8.1 +56109,2022-07-26T10:00:00,BMFBOVESPA:GOLL4,8.14 +56110,2022-07-27T10:00:00,BMFBOVESPA:GOLL4,9.03 +56111,2022-07-28T10:00:00,BMFBOVESPA:GOLL4,8.61 +56112,2022-07-29T10:00:00,BMFBOVESPA:GOLL4,8.36 +56113,2022-08-01T10:00:00,BMFBOVESPA:GOLL4,8.54 +56114,2022-08-02T10:00:00,BMFBOVESPA:GOLL4,8.37 +56115,2022-08-03T10:00:00,BMFBOVESPA:GOLL4,8.71 +56116,2022-08-04T10:00:00,BMFBOVESPA:GOLL4,10.0 +56117,2022-08-05T10:00:00,BMFBOVESPA:GOLL4,9.98 +56118,2022-08-08T10:00:00,BMFBOVESPA:GOLL4,10.62 +56119,2022-08-09T10:00:00,BMFBOVESPA:GOLL4,9.9 +56120,2022-08-10T10:00:00,BMFBOVESPA:GOLL4,10.58 +56121,2022-08-11T10:00:00,BMFBOVESPA:GOLL4,10.32 +56122,2022-08-12T10:00:00,BMFBOVESPA:GOLL4,10.97 +56123,2022-08-15T10:00:00,BMFBOVESPA:GOLL4,11.5 +56124,2022-08-16T10:00:00,BMFBOVESPA:GOLL4,11.3 +56125,2022-08-17T10:00:00,BMFBOVESPA:GOLL4,11.44 +56126,2022-08-18T10:00:00,BMFBOVESPA:GOLL4,11.24 +56127,2022-08-19T10:00:00,BMFBOVESPA:GOLL4,10.42 +56128,2022-08-22T10:00:00,BMFBOVESPA:GOLL4,10.24 +56129,2022-08-23T10:00:00,BMFBOVESPA:GOLL4,10.94 +56130,2022-08-24T10:00:00,BMFBOVESPA:GOLL4,11.3 +56131,2022-08-25T10:00:00,BMFBOVESPA:GOLL4,11.92 +56132,2022-08-26T10:00:00,BMFBOVESPA:GOLL4,11.48 +56133,2022-08-29T10:00:00,BMFBOVESPA:GOLL4,11.09 +56134,2022-08-30T10:00:00,BMFBOVESPA:GOLL4,10.4 +56135,2022-08-31T10:00:00,BMFBOVESPA:GOLL4,10.1 +56136,2022-09-01T10:00:00,BMFBOVESPA:GOLL4,10.26 +56137,2022-09-02T10:00:00,BMFBOVESPA:GOLL4,9.99 +56138,2022-09-05T10:00:00,BMFBOVESPA:GOLL4,10.03 +56139,2022-09-06T10:00:00,BMFBOVESPA:GOLL4,9.520001 +56140,2022-09-08T10:00:00,BMFBOVESPA:GOLL4,10.03 +56141,2022-09-09T10:00:00,BMFBOVESPA:GOLL4,10.79 +56142,2022-09-12T10:00:00,BMFBOVESPA:GOLL4,10.73 +56143,2022-09-13T10:00:00,BMFBOVESPA:GOLL4,10.34 +56144,2022-09-14T10:00:00,BMFBOVESPA:GOLL4,10.11 +56145,2022-09-15T10:00:00,BMFBOVESPA:GOLL4,10.2 +56146,2022-09-16T10:00:00,BMFBOVESPA:GOLL4,10.21 +56147,2022-09-19T10:00:00,BMFBOVESPA:GOLL4,10.75 +56148,2022-09-20T10:00:00,BMFBOVESPA:GOLL4,10.57 +56149,2022-09-21T10:00:00,BMFBOVESPA:GOLL4,10.49 +56150,2022-09-22T10:00:00,BMFBOVESPA:GOLL4,10.4 +56151,2022-09-23T10:00:00,BMFBOVESPA:GOLL4,9.73 +56152,2022-09-26T10:00:00,BMFBOVESPA:GOLL4,9.22 +56153,2022-09-27T10:00:00,BMFBOVESPA:GOLL4,9.14 +56154,2022-09-28T10:00:00,BMFBOVESPA:GOLL4,9.42 +56155,2022-09-29T10:00:00,BMFBOVESPA:GOLL4,8.65 +56156,2022-09-30T10:00:00,BMFBOVESPA:GOLL4,8.93 +56157,2022-10-03T10:00:00,BMFBOVESPA:GOLL4,10.05 +56158,2022-10-04T10:00:00,BMFBOVESPA:GOLL4,10.19 +56159,2022-10-05T10:00:00,BMFBOVESPA:GOLL4,10.48 +56160,2022-10-06T10:00:00,BMFBOVESPA:GOLL4,10.53 +56161,2022-10-07T10:00:00,BMFBOVESPA:GOLL4,10.41 +56162,2022-10-10T10:00:00,BMFBOVESPA:GOLL4,10.47 +56163,2022-10-11T10:00:00,BMFBOVESPA:GOLL4,10.13 +56164,2022-10-13T10:00:00,BMFBOVESPA:GOLL4,9.75 +56165,2022-10-14T10:00:00,BMFBOVESPA:GOLL4,9.28 +56166,2022-10-17T10:00:00,BMFBOVESPA:GOLL4,9.72 +56167,2022-10-18T10:00:00,BMFBOVESPA:GOLL4,9.75 +56168,2022-10-19T10:00:00,BMFBOVESPA:GOLL4,9.44 +56169,2022-10-20T10:00:00,BMFBOVESPA:GOLL4,9.42 +56170,2022-10-21T10:00:00,BMFBOVESPA:GOLL4,9.85 +56171,2022-10-24T10:00:00,BMFBOVESPA:GOLL4,9.37 +56172,2022-10-25T10:00:00,BMFBOVESPA:GOLL4,8.84 +56173,2022-10-26T10:00:00,BMFBOVESPA:GOLL4,8.19 +56174,2022-10-27T10:00:00,BMFBOVESPA:GOLL4,8.62 +56175,2022-10-28T10:00:00,BMFBOVESPA:GOLL4,8.83 +56176,2022-10-31T10:00:00,BMFBOVESPA:GOLL4,9.61 +56177,2022-11-01T10:00:00,BMFBOVESPA:GOLL4,9.9 +56178,2022-11-03T10:00:00,BMFBOVESPA:GOLL4,9.93 +56179,2022-11-04T10:00:00,BMFBOVESPA:GOLL4,9.95 +56180,2022-11-07T10:00:00,BMFBOVESPA:GOLL4,9.35 +56181,2022-11-08T10:00:00,BMFBOVESPA:GOLL4,9.37 +56182,2022-11-09T10:00:00,BMFBOVESPA:GOLL4,9.29 +56183,2022-11-10T10:00:00,BMFBOVESPA:GOLL4,8.19 +56184,2022-11-11T10:00:00,BMFBOVESPA:GOLL4,8.56 +56185,2022-11-14T10:00:00,BMFBOVESPA:GOLL4,9.04 +56186,2022-11-16T10:00:00,BMFBOVESPA:GOLL4,8.43 +56187,2022-11-17T10:00:00,BMFBOVESPA:GOLL4,8.35 +56188,2022-11-18T10:00:00,BMFBOVESPA:GOLL4,8.35 +56189,2022-11-21T10:00:00,BMFBOVESPA:GOLL4,8.67 +56190,2022-11-22T10:00:00,BMFBOVESPA:GOLL4,8.32 +56191,2022-11-23T10:00:00,BMFBOVESPA:GOLL4,8.13 +56192,2022-11-24T10:00:00,BMFBOVESPA:GOLL4,8.3 +56193,2022-11-25T10:00:00,BMFBOVESPA:GOLL4,7.95 +56194,2022-11-28T10:00:00,BMFBOVESPA:GOLL4,7.91 +56195,2022-11-29T10:00:00,BMFBOVESPA:GOLL4,7.92 +56196,2022-11-30T10:00:00,BMFBOVESPA:GOLL4,8.31 +56197,2022-12-01T10:00:00,BMFBOVESPA:GOLL4,7.98 +56198,2022-12-02T10:00:00,BMFBOVESPA:GOLL4,8.03 +56199,2022-12-05T10:00:00,BMFBOVESPA:GOLL4,7.56 +56200,2022-12-06T10:00:00,BMFBOVESPA:GOLL4,7.87 +56201,2022-12-07T10:00:00,BMFBOVESPA:GOLL4,8.07 +56202,2022-12-08T10:00:00,BMFBOVESPA:GOLL4,7.52 +56203,2022-12-09T10:00:00,BMFBOVESPA:GOLL4,7.28 +56204,2022-12-12T10:00:00,BMFBOVESPA:GOLL4,7.62 +56205,2022-12-13T10:00:00,BMFBOVESPA:GOLL4,7.4 +56206,2022-12-14T10:00:00,BMFBOVESPA:GOLL4,6.93 +56207,2022-12-15T10:00:00,BMFBOVESPA:GOLL4,6.48 +56208,2022-12-16T10:00:00,BMFBOVESPA:GOLL4,6.13 +56209,2022-12-19T10:00:00,BMFBOVESPA:GOLL4,6.26 +56210,2022-12-20T10:00:00,BMFBOVESPA:GOLL4,6.96 +56211,2022-12-21T10:00:00,BMFBOVESPA:GOLL4,7.14 +56212,2022-12-22T10:00:00,BMFBOVESPA:GOLL4,7.23 +56213,2022-12-23T10:00:00,BMFBOVESPA:GOLL4,7.58 +56214,2022-12-26T10:00:00,BMFBOVESPA:GOLL4,7.5 +56215,2022-12-27T10:00:00,BMFBOVESPA:GOLL4,7.22 +56216,2022-12-28T10:00:00,BMFBOVESPA:GOLL4,7.52 +56217,2022-12-29T10:00:00,BMFBOVESPA:GOLL4,7.34 +56218,2023-01-02T10:00:00,BMFBOVESPA:GOLL4,6.88 +56219,2023-01-03T10:00:00,BMFBOVESPA:GOLL4,6.63 +56220,2023-01-04T10:00:00,BMFBOVESPA:GOLL4,6.84 +56221,2023-01-05T10:00:00,BMFBOVESPA:GOLL4,7.35 +56222,2023-01-06T10:00:00,BMFBOVESPA:GOLL4,7.62 +56223,2023-01-09T10:00:00,BMFBOVESPA:GOLL4,7.93 +56224,2023-01-10T10:00:00,BMFBOVESPA:GOLL4,8.12 +56225,2023-01-11T10:00:00,BMFBOVESPA:GOLL4,8.19 +56226,2023-01-12T10:00:00,BMFBOVESPA:GOLL4,8.270001 +56227,2023-01-13T10:00:00,BMFBOVESPA:GOLL4,7.9 +56228,2023-01-16T10:00:00,BMFBOVESPA:GOLL4,7.49 +56229,2023-01-17T10:00:00,BMFBOVESPA:GOLL4,7.52 +56230,2023-01-18T10:00:00,BMFBOVESPA:GOLL4,7.61 +56231,2023-01-19T10:00:00,BMFBOVESPA:GOLL4,7.52 +56232,2023-01-20T10:00:00,BMFBOVESPA:GOLL4,7.67 +56233,2023-01-23T10:00:00,BMFBOVESPA:GOLL4,7.54 +56234,2023-01-24T10:00:00,BMFBOVESPA:GOLL4,7.75 +56235,2023-01-25T10:00:00,BMFBOVESPA:GOLL4,8.020001 +56236,2023-01-26T10:00:00,BMFBOVESPA:GOLL4,7.94 +56237,2023-01-27T10:00:00,BMFBOVESPA:GOLL4,7.73 +56238,2023-01-30T10:00:00,BMFBOVESPA:GOLL4,7.5 +56239,2023-01-31T10:00:00,BMFBOVESPA:GOLL4,7.66 +56240,2023-02-01T10:00:00,BMFBOVESPA:GOLL4,7.47 +56241,2023-02-02T10:00:00,BMFBOVESPA:GOLL4,8.45 +56242,2023-02-03T10:00:00,BMFBOVESPA:GOLL4,7.78 +56243,2023-02-06T10:00:00,BMFBOVESPA:GOLL4,7.62 +56244,2023-02-07T10:00:00,BMFBOVESPA:GOLL4,7.44 +56245,2023-02-08T10:00:00,BMFBOVESPA:GOLL4,7.04 +56246,2023-02-09T10:00:00,BMFBOVESPA:GOLL4,6.65 +56247,2023-02-10T10:00:00,BMFBOVESPA:GOLL4,6.29 +56248,2023-02-13T10:00:00,BMFBOVESPA:GOLL4,6.19 +56249,2023-02-14T10:00:00,BMFBOVESPA:GOLL4,5.86 +56250,2023-02-15T10:00:00,BMFBOVESPA:GOLL4,6.08 +56251,2023-02-16T10:00:00,BMFBOVESPA:GOLL4,5.97 +56252,2023-02-17T10:00:00,BMFBOVESPA:GOLL4,5.93 +56253,2023-02-22T13:00:00,BMFBOVESPA:GOLL4,5.68 +56254,2023-02-23T10:00:00,BMFBOVESPA:GOLL4,5.57 +56255,2023-02-24T10:00:00,BMFBOVESPA:GOLL4,5.65 +56256,2023-02-27T10:00:00,BMFBOVESPA:GOLL4,5.59 +56257,2023-02-28T10:00:00,BMFBOVESPA:GOLL4,5.53 +56258,2023-03-01T10:00:00,BMFBOVESPA:GOLL4,5.23 +56259,2023-03-02T10:00:00,BMFBOVESPA:GOLL4,5.06 +56260,2023-03-03T10:00:00,BMFBOVESPA:GOLL4,5.13 +56261,2023-03-06T10:00:00,BMFBOVESPA:GOLL4,6.35 +56262,2023-03-07T10:00:00,BMFBOVESPA:GOLL4,6.71 +56263,2023-03-08T10:00:00,BMFBOVESPA:GOLL4,7.21 +56264,2023-03-09T10:00:00,BMFBOVESPA:GOLL4,7.87 +56265,2023-03-10T10:00:00,BMFBOVESPA:GOLL4,7.31 +56266,2023-03-13T10:00:00,BMFBOVESPA:GOLL4,7.2 +56267,2023-03-14T10:00:00,BMFBOVESPA:GOLL4,7.28 +56268,2023-03-15T10:00:00,BMFBOVESPA:GOLL4,7.17 +56269,2023-03-16T10:00:00,BMFBOVESPA:GOLL4,7.3 +56270,2023-03-17T10:00:00,BMFBOVESPA:GOLL4,7.09 +56271,2023-03-20T10:00:00,BMFBOVESPA:GOLL4,7.07 +56272,2023-03-21T10:00:00,BMFBOVESPA:GOLL4,6.96 +56273,2023-03-22T10:00:00,BMFBOVESPA:GOLL4,6.65 +56274,2023-03-23T10:00:00,BMFBOVESPA:GOLL4,5.98 +56275,2023-03-24T10:00:00,BMFBOVESPA:GOLL4,6.3 +56276,2023-03-27T10:00:00,BMFBOVESPA:GOLL4,6.23 +56277,2023-03-28T10:00:00,BMFBOVESPA:GOLL4,6.4 +56278,2023-03-29T10:00:00,BMFBOVESPA:GOLL4,6.34 +56279,2023-03-30T10:00:00,BMFBOVESPA:GOLL4,6.69 +56280,2023-03-31T10:00:00,BMFBOVESPA:GOLL4,6.68 +56281,2023-04-03T10:00:00,BMFBOVESPA:GOLL4,6.42 +56282,2023-04-04T10:00:00,BMFBOVESPA:GOLL4,6.2 +56283,2023-04-05T10:00:00,BMFBOVESPA:GOLL4,6.08 +56284,2023-04-06T10:00:00,BMFBOVESPA:GOLL4,6.06 +56285,2023-04-10T10:00:00,BMFBOVESPA:GOLL4,6.07 +56286,2023-04-11T10:00:00,BMFBOVESPA:GOLL4,7.11 +56287,2023-04-12T10:00:00,BMFBOVESPA:GOLL4,7.05 +56288,2023-04-13T10:00:00,BMFBOVESPA:GOLL4,7.07 +56289,2023-04-14T10:00:00,BMFBOVESPA:GOLL4,7.02 +56290,2023-04-17T10:00:00,BMFBOVESPA:GOLL4,7.0 +56291,2023-04-18T10:00:00,BMFBOVESPA:GOLL4,6.89 +56292,2023-04-19T10:00:00,BMFBOVESPA:GOLL4,6.55 +56293,2023-04-20T10:00:00,BMFBOVESPA:GOLL4,6.57 +56294,2023-04-24T10:00:00,BMFBOVESPA:GOLL4,6.62 +56295,2023-04-25T10:00:00,BMFBOVESPA:GOLL4,6.41 +56296,2023-04-26T10:00:00,BMFBOVESPA:GOLL4,6.0 +56297,2023-04-27T10:00:00,BMFBOVESPA:GOLL4,6.09 +56298,2023-04-28T10:00:00,BMFBOVESPA:GOLL4,6.64 +56299,2023-05-02T10:00:00,BMFBOVESPA:GOLL4,6.53 +56300,2023-05-03T10:00:00,BMFBOVESPA:GOLL4,6.92 +56301,2023-05-04T10:00:00,BMFBOVESPA:GOLL4,6.82 +56302,2023-05-05T10:00:00,BMFBOVESPA:GOLL4,6.96 +56303,2023-05-08T10:00:00,BMFBOVESPA:GOLL4,7.02 +56304,2023-05-09T10:00:00,BMFBOVESPA:GOLL4,7.11 +56305,2023-05-10T10:00:00,BMFBOVESPA:GOLL4,7.29 +56306,2023-05-11T10:00:00,BMFBOVESPA:GOLL4,7.49 +56307,2023-05-12T10:00:00,BMFBOVESPA:GOLL4,7.37 +56308,2023-05-15T10:00:00,BMFBOVESPA:GOLL4,7.67 +56309,2023-05-16T10:00:00,BMFBOVESPA:GOLL4,7.43 +56310,2023-05-17T10:00:00,BMFBOVESPA:GOLL4,8.1 +56311,2023-05-18T10:00:00,BMFBOVESPA:GOLL4,7.98 +56312,2023-05-19T10:00:00,BMFBOVESPA:GOLL4,7.77 +56313,2023-05-22T10:00:00,BMFBOVESPA:GOLL4,8.06 +56314,2023-05-23T10:00:00,BMFBOVESPA:GOLL4,7.81 +56315,2023-05-24T10:00:00,BMFBOVESPA:GOLL4,7.6 +56316,2023-05-25T10:00:00,BMFBOVESPA:GOLL4,7.81 +56317,2023-05-26T10:00:00,BMFBOVESPA:GOLL4,8.33 +56318,2023-05-29T10:00:00,BMFBOVESPA:GOLL4,8.21 +56319,2023-05-30T10:00:00,BMFBOVESPA:GOLL4,8.04 +56320,2023-05-31T10:00:00,BMFBOVESPA:GOLL4,8.32 +56321,2023-06-01T10:00:00,BMFBOVESPA:GOLL4,8.8 +56322,2023-06-02T10:00:00,BMFBOVESPA:GOLL4,8.91 +56323,2023-06-05T10:00:00,BMFBOVESPA:GOLL4,8.98 +56324,2023-06-06T10:00:00,BMFBOVESPA:GOLL4,9.76 +56325,2023-06-07T10:00:00,BMFBOVESPA:GOLL4,9.61 +56326,2023-06-09T10:00:00,BMFBOVESPA:GOLL4,10.31 +56327,2023-06-12T10:00:00,BMFBOVESPA:GOLL4,10.53 +56328,2023-06-13T10:00:00,BMFBOVESPA:GOLL4,10.0 +56329,2023-06-14T10:00:00,BMFBOVESPA:GOLL4,11.18 +56330,2023-06-15T10:00:00,BMFBOVESPA:GOLL4,11.12 +56331,2023-06-16T10:00:00,BMFBOVESPA:GOLL4,11.34 +56332,2023-06-19T10:00:00,BMFBOVESPA:GOLL4,11.65 +56333,2023-06-20T10:00:00,BMFBOVESPA:GOLL4,11.85 +56334,2023-06-21T10:00:00,BMFBOVESPA:GOLL4,12.02 +56335,2023-06-22T10:00:00,BMFBOVESPA:GOLL4,11.96 +56336,2023-06-23T10:00:00,BMFBOVESPA:GOLL4,12.12 +56337,2023-06-26T10:00:00,BMFBOVESPA:GOLL4,11.98 +56338,2023-06-27T10:00:00,BMFBOVESPA:GOLL4,12.37 +56339,2023-06-28T10:00:00,BMFBOVESPA:GOLL4,12.69 +56340,2023-06-29T10:00:00,BMFBOVESPA:GOLL4,12.82 +56341,2023-06-30T10:00:00,BMFBOVESPA:GOLL4,13.17 +56342,2023-07-03T10:00:00,BMFBOVESPA:GOLL4,13.15 +56343,2023-07-04T10:00:00,BMFBOVESPA:GOLL4,13.16 +56344,2023-07-05T10:00:00,BMFBOVESPA:GOLL4,13.19 +56345,2023-07-06T10:00:00,BMFBOVESPA:GOLL4,11.9 +56346,2023-07-07T10:00:00,BMFBOVESPA:GOLL4,12.0 +56347,2023-07-10T10:00:00,BMFBOVESPA:GOLL4,11.74 +56348,2023-07-11T10:00:00,BMFBOVESPA:GOLL4,11.05 +56349,2023-07-12T10:00:00,BMFBOVESPA:GOLL4,10.9 +56350,2023-07-13T10:00:00,BMFBOVESPA:GOLL4,10.55 +56351,2023-07-14T10:00:00,BMFBOVESPA:GOLL4,9.93 +56352,2023-07-17T10:00:00,BMFBOVESPA:GOLL4,10.11 +56353,2023-07-18T10:00:00,BMFBOVESPA:GOLL4,9.99 +56354,2023-07-19T10:00:00,BMFBOVESPA:GOLL4,10.01 +56355,2023-07-20T10:00:00,BMFBOVESPA:GOLL4,9.65 +56356,2023-07-21T10:00:00,BMFBOVESPA:GOLL4,10.38 +56357,2023-07-24T10:00:00,BMFBOVESPA:GOLL4,10.45 +56358,2023-07-25T10:00:00,BMFBOVESPA:GOLL4,10.13 +56359,2023-07-26T10:00:00,BMFBOVESPA:GOLL4,10.29 +56360,2023-07-27T10:00:00,BMFBOVESPA:GOLL4,9.69 +56361,2023-07-28T10:00:00,BMFBOVESPA:GOLL4,9.6 +56362,2023-07-31T10:00:00,BMFBOVESPA:GOLL4,9.63 +56363,2023-08-01T10:00:00,BMFBOVESPA:GOLL4,9.55 +56364,2023-08-02T10:00:00,BMFBOVESPA:GOLL4,9.59 +56365,2023-08-03T10:00:00,BMFBOVESPA:GOLL4,9.32 +56366,2023-08-04T10:00:00,BMFBOVESPA:GOLL4,9.42 +56367,2023-08-07T10:00:00,BMFBOVESPA:GOLL4,9.37 +56368,2023-08-08T10:00:00,BMFBOVESPA:GOLL4,9.45 +56369,2023-08-09T10:00:00,BMFBOVESPA:GOLL4,9.09 +56370,2023-08-10T10:00:00,BMFBOVESPA:GOLL4,9.66 +56371,2023-08-11T10:00:00,BMFBOVESPA:GOLL4,9.31 +56372,2023-08-14T10:00:00,BMFBOVESPA:GOLL4,9.36 +56373,2023-08-15T10:00:00,BMFBOVESPA:GOLL4,8.19 +56374,2023-08-16T10:00:00,BMFBOVESPA:GOLL4,8.03 +56375,2023-08-17T10:00:00,BMFBOVESPA:GOLL4,7.82 +56376,2023-08-18T10:00:00,BMFBOVESPA:GOLL4,7.8 +56377,2023-08-21T10:00:00,BMFBOVESPA:GOLL4,7.61 +56378,2023-08-22T10:00:00,BMFBOVESPA:GOLL4,7.68 +56379,2023-08-23T10:00:00,BMFBOVESPA:GOLL4,7.88 +56380,2023-08-24T10:00:00,BMFBOVESPA:GOLL4,7.52 +56381,2023-08-25T10:00:00,BMFBOVESPA:GOLL4,7.26 +56382,2023-08-28T10:00:00,BMFBOVESPA:GOLL4,7.27 +56383,2023-08-29T10:00:00,BMFBOVESPA:GOLL4,7.38 +56384,2023-08-30T10:00:00,BMFBOVESPA:GOLL4,7.41 +56385,2023-08-31T10:00:00,BMFBOVESPA:GOLL4,7.03 +56386,2023-09-01T10:00:00,BMFBOVESPA:GOLL4,7.24 +56387,2023-09-04T10:00:00,BMFBOVESPA:GOLL4,7.23 +56388,2023-09-05T10:00:00,BMFBOVESPA:GOLL4,6.89 +56389,2023-09-06T10:00:00,BMFBOVESPA:GOLL4,6.7 +56390,2023-09-08T10:00:00,BMFBOVESPA:GOLL4,6.69 +56391,2023-09-11T10:00:00,BMFBOVESPA:GOLL4,6.68 +56392,2023-09-12T10:00:00,BMFBOVESPA:GOLL4,6.71 +56393,2023-09-13T10:00:00,BMFBOVESPA:GOLL4,6.8 +56394,2023-09-14T10:00:00,BMFBOVESPA:GOLL4,6.59 +56395,2023-09-15T10:00:00,BMFBOVESPA:GOLL4,6.58 +56396,2023-09-18T10:00:00,BMFBOVESPA:GOLL4,6.7 +56397,2023-09-19T10:00:00,BMFBOVESPA:GOLL4,6.4 +56398,2023-09-20T10:00:00,BMFBOVESPA:GOLL4,6.79 +56399,2023-09-21T10:00:00,BMFBOVESPA:GOLL4,6.69 +56400,2023-09-22T10:00:00,BMFBOVESPA:GOLL4,6.43 +56401,2023-09-25T10:00:00,BMFBOVESPA:GOLL4,6.2 +56402,2023-09-26T10:00:00,BMFBOVESPA:GOLL4,6.12 +56403,2023-09-27T10:00:00,BMFBOVESPA:GOLL4,6.56 +56404,2023-09-28T10:00:00,BMFBOVESPA:GOLL4,6.55 +56405,2023-09-29T10:00:00,BMFBOVESPA:GOLL4,6.61 +56406,2023-10-02T10:00:00,BMFBOVESPA:GOLL4,6.35 +56407,2023-10-03T10:00:00,BMFBOVESPA:GOLL4,6.02 +56408,2023-10-04T10:00:00,BMFBOVESPA:GOLL4,6.24 +56409,2023-10-05T10:00:00,BMFBOVESPA:GOLL4,6.3 +56410,2023-10-06T10:00:00,BMFBOVESPA:GOLL4,6.34 +56411,2023-10-09T10:00:00,BMFBOVESPA:GOLL4,6.34 +56412,2023-10-10T10:00:00,BMFBOVESPA:GOLL4,6.8 +56413,2023-10-11T10:00:00,BMFBOVESPA:GOLL4,7.11 +56414,2023-10-13T10:00:00,BMFBOVESPA:GOLL4,7.02 +56415,2023-10-16T10:00:00,BMFBOVESPA:GOLL4,7.48 +56416,2023-10-17T10:00:00,BMFBOVESPA:GOLL4,7.8 +56417,2023-10-18T10:00:00,BMFBOVESPA:GOLL4,7.24 +56418,2023-10-19T10:00:00,BMFBOVESPA:GOLL4,6.88 +56419,2023-10-20T10:00:00,BMFBOVESPA:GOLL4,6.9 +56420,2023-10-23T10:00:00,BMFBOVESPA:GOLL4,7.28 +56421,2023-10-24T10:00:00,BMFBOVESPA:GOLL4,7.48 +56422,2023-10-25T10:00:00,BMFBOVESPA:GOLL4,7.6 +56423,2023-10-26T10:00:00,BMFBOVESPA:GOLL4,8.23 +56424,2023-10-27T10:00:00,BMFBOVESPA:GOLL4,7.77 +56425,2023-10-30T10:00:00,BMFBOVESPA:GOLL4,7.85 +56426,2023-10-31T10:00:00,BMFBOVESPA:GOLL4,8.55 +56427,2023-11-01T10:00:00,BMFBOVESPA:GOLL4,8.7 +56428,2023-11-03T10:00:00,BMFBOVESPA:GOLL4,8.78 +56429,2023-11-06T10:00:00,BMFBOVESPA:GOLL4,8.16 +56430,2023-11-07T10:00:00,BMFBOVESPA:GOLL4,8.05 +56431,2023-11-08T10:00:00,BMFBOVESPA:GOLL4,8.07 +56432,2023-11-09T10:00:00,BMFBOVESPA:GOLL4,8.33 +56433,2023-11-10T10:00:00,BMFBOVESPA:GOLL4,8.74 +56434,2023-11-13T10:00:00,BMFBOVESPA:GOLL4,8.74 +56435,2023-11-14T10:00:00,BMFBOVESPA:GOLL4,9.13 +56436,2023-11-16T10:00:00,BMFBOVESPA:GOLL4,9.14 +56437,2023-11-17T10:00:00,BMFBOVESPA:GOLL4,9.13 +56438,2023-11-20T10:00:00,BMFBOVESPA:GOLL4,9.14 +56439,2023-11-21T10:00:00,BMFBOVESPA:GOLL4,8.86 +56440,2023-11-22T10:00:00,BMFBOVESPA:GOLL4,8.91 +56441,2023-11-23T10:00:00,BMFBOVESPA:GOLL4,8.75 +56442,2023-11-24T10:00:00,BMFBOVESPA:GOLL4,9.1 +56443,2023-11-27T10:00:00,BMFBOVESPA:GOLL4,9.45 +56444,2023-11-28T10:00:00,BMFBOVESPA:GOLL4,9.5 +56445,2023-11-29T10:00:00,BMFBOVESPA:GOLL4,9.01 +56446,2023-11-30T10:00:00,BMFBOVESPA:GOLL4,9.08 +56447,2023-12-01T10:00:00,BMFBOVESPA:GOLL4,9.14 +56448,2023-12-04T10:00:00,BMFBOVESPA:GOLL4,8.3 +56449,2023-12-05T10:00:00,BMFBOVESPA:GOLL4,8.35 +56450,2023-12-06T10:00:00,BMFBOVESPA:GOLL4,8.43 +56451,2023-12-07T10:00:00,BMFBOVESPA:GOLL4,8.76 +56452,2023-12-08T10:00:00,BMFBOVESPA:GOLL4,8.58 +56453,2023-12-11T10:00:00,BMFBOVESPA:GOLL4,8.4 +56454,2023-12-12T10:00:00,BMFBOVESPA:GOLL4,8.25 +56455,2023-12-13T10:00:00,BMFBOVESPA:GOLL4,8.87 +56456,2023-12-14T10:00:00,BMFBOVESPA:GOLL4,9.04 +56457,2023-12-15T10:00:00,BMFBOVESPA:GOLL4,8.81 +56458,2023-12-18T10:00:00,BMFBOVESPA:GOLL4,8.83 +56459,2023-12-19T10:00:00,BMFBOVESPA:GOLL4,8.76 +56460,2023-12-20T10:00:00,BMFBOVESPA:GOLL4,8.6 +56461,2023-12-21T10:00:00,BMFBOVESPA:GOLL4,9.06 +56462,2023-12-22T10:00:00,BMFBOVESPA:GOLL4,9.14 +56463,2023-12-26T10:00:00,BMFBOVESPA:GOLL4,9.16 +56464,2023-12-27T10:00:00,BMFBOVESPA:GOLL4,9.19 +56465,2023-12-28T10:00:00,BMFBOVESPA:GOLL4,8.97 +56466,2024-01-02T10:00:00,BMFBOVESPA:GOLL4,8.35 +56467,2024-01-03T10:00:00,BMFBOVESPA:GOLL4,8.14 +56468,2024-01-04T10:00:00,BMFBOVESPA:GOLL4,7.93 +56469,2024-01-05T10:00:00,BMFBOVESPA:GOLL4,8.01 +56470,2024-01-08T10:00:00,BMFBOVESPA:GOLL4,8.23 +56471,2024-01-09T10:00:00,BMFBOVESPA:GOLL4,8.1 +56472,2024-01-10T10:00:00,BMFBOVESPA:GOLL4,7.93 +56473,2024-01-11T10:00:00,BMFBOVESPA:GOLL4,7.94 +56474,2024-01-12T10:00:00,BMFBOVESPA:GOLL4,7.6 +56475,2024-01-15T10:00:00,BMFBOVESPA:GOLL4,7.14 +56476,2024-01-16T10:00:00,BMFBOVESPA:GOLL4,6.9 +56477,2024-01-17T10:00:00,BMFBOVESPA:GOLL4,6.75 +56478,2024-01-18T10:00:00,BMFBOVESPA:GOLL4,6.64 +56479,2024-01-19T10:00:00,BMFBOVESPA:GOLL4,7.04 +56480,2024-01-22T10:00:00,BMFBOVESPA:GOLL4,6.82 +56481,2024-01-23T10:00:00,BMFBOVESPA:GOLL4,6.88 +56482,2024-01-24T10:00:00,BMFBOVESPA:GOLL4,6.65 +56483,2024-01-25T10:00:00,BMFBOVESPA:GOLL4,6.44 +56484,2024-01-26T10:00:00,BMFBOVESPA:GOLL4,5.92 +56485,2011-10-17T09:00:00,BMFBOVESPA:MGLU3,0.34400984 +56486,2011-10-18T09:00:00,BMFBOVESPA:MGLU3,0.34544921 +56487,2011-10-19T09:00:00,BMFBOVESPA:MGLU3,0.35840355 +56488,2011-10-20T09:00:00,BMFBOVESPA:MGLU3,0.3589793 +56489,2011-10-21T09:00:00,BMFBOVESPA:MGLU3,0.3589793 +56490,2011-10-24T09:00:00,BMFBOVESPA:MGLU3,0.36099442 +56491,2011-10-25T09:00:00,BMFBOVESPA:MGLU3,0.35753993 +56492,2011-10-26T09:00:00,BMFBOVESPA:MGLU3,0.36272167 +56493,2011-10-27T09:00:00,BMFBOVESPA:MGLU3,0.37279727 +56494,2011-10-28T09:00:00,BMFBOVESPA:MGLU3,0.38575162 +56495,2011-10-31T09:00:00,BMFBOVESPA:MGLU3,0.37999413 +56496,2011-11-01T09:00:00,BMFBOVESPA:MGLU3,0.36847916 +56497,2011-11-03T09:00:00,BMFBOVESPA:MGLU3,0.37855476 +56498,2011-11-04T09:00:00,BMFBOVESPA:MGLU3,0.37394877 +56499,2011-11-07T09:00:00,BMFBOVESPA:MGLU3,0.3814335 +56500,2011-11-08T09:00:00,BMFBOVESPA:MGLU3,0.37567601 +56501,2011-11-09T09:00:00,BMFBOVESPA:MGLU3,0.36272167 +56502,2011-11-10T09:00:00,BMFBOVESPA:MGLU3,0.36560041 +56503,2011-11-11T09:00:00,BMFBOVESPA:MGLU3,0.34113109 +56504,2011-11-14T09:00:00,BMFBOVESPA:MGLU3,0.32788887 +56505,2011-11-16T09:00:00,BMFBOVESPA:MGLU3,0.31810115 +56506,2011-11-17T09:00:00,BMFBOVESPA:MGLU3,0.31954052 +56507,2011-11-18T09:00:00,BMFBOVESPA:MGLU3,0.32126776 +56508,2011-11-21T09:00:00,BMFBOVESPA:MGLU3,0.30226806 +56509,2011-11-22T09:00:00,BMFBOVESPA:MGLU3,0.28758647 +56510,2011-11-23T09:00:00,BMFBOVESPA:MGLU3,0.28326835 +56511,2011-11-24T09:00:00,BMFBOVESPA:MGLU3,0.28787434 +56512,2011-11-25T09:00:00,BMFBOVESPA:MGLU3,0.28701072 +56513,2011-11-28T09:00:00,BMFBOVESPA:MGLU3,0.29651057 +56514,2011-11-29T09:00:00,BMFBOVESPA:MGLU3,0.29651057 +56515,2011-11-30T09:00:00,BMFBOVESPA:MGLU3,0.31378303 +56516,2011-12-01T09:00:00,BMFBOVESPA:MGLU3,0.33940385 +56517,2011-12-02T09:00:00,BMFBOVESPA:MGLU3,0.33076762 +56518,2011-12-05T09:00:00,BMFBOVESPA:MGLU3,0.32241926 +56519,2011-12-06T09:00:00,BMFBOVESPA:MGLU3,0.31378303 +56520,2011-12-07T09:00:00,BMFBOVESPA:MGLU3,0.30946492 +56521,2011-12-08T09:00:00,BMFBOVESPA:MGLU3,0.29938931 +56522,2011-12-09T09:00:00,BMFBOVESPA:MGLU3,0.30370743 +56523,2011-12-12T09:00:00,BMFBOVESPA:MGLU3,0.30169231 +56524,2011-12-13T09:00:00,BMFBOVESPA:MGLU3,0.29938931 +56525,2011-12-14T09:00:00,BMFBOVESPA:MGLU3,0.28643497 +56526,2011-12-15T09:00:00,BMFBOVESPA:MGLU3,0.29075308 +56527,2011-12-16T09:00:00,BMFBOVESPA:MGLU3,0.30226806 +56528,2011-12-19T09:00:00,BMFBOVESPA:MGLU3,0.29219246 +56529,2011-12-20T09:00:00,BMFBOVESPA:MGLU3,0.29910144 +56530,2011-12-21T09:00:00,BMFBOVESPA:MGLU3,0.28211685 +56531,2011-12-22T09:00:00,BMFBOVESPA:MGLU3,0.26052628 +56532,2011-12-23T09:00:00,BMFBOVESPA:MGLU3,0.26772314 +56533,2011-12-26T09:00:00,BMFBOVESPA:MGLU3,0.27088975 +56534,2011-12-27T09:00:00,BMFBOVESPA:MGLU3,0.26657164 +56535,2011-12-28T09:00:00,BMFBOVESPA:MGLU3,0.26657164 +56536,2011-12-29T09:00:00,BMFBOVESPA:MGLU3,0.27463212 +56537,2012-01-02T09:00:00,BMFBOVESPA:MGLU3,0.26772314 +56538,2012-01-03T09:00:00,BMFBOVESPA:MGLU3,0.26599589 +56539,2012-01-04T09:00:00,BMFBOVESPA:MGLU3,0.26340502 +56540,2012-01-05T09:00:00,BMFBOVESPA:MGLU3,0.26110203 +56541,2012-01-06T09:00:00,BMFBOVESPA:MGLU3,0.26829889 +56542,2012-01-09T09:00:00,BMFBOVESPA:MGLU3,0.26570802 +56543,2012-01-10T09:00:00,BMFBOVESPA:MGLU3,0.26196565 +56544,2012-01-11T09:00:00,BMFBOVESPA:MGLU3,0.26628377 +56545,2012-01-12T09:00:00,BMFBOVESPA:MGLU3,0.26916251 +56546,2012-01-13T09:00:00,BMFBOVESPA:MGLU3,0.27232913 +56547,2012-01-16T09:00:00,BMFBOVESPA:MGLU3,0.27434425 +56548,2012-01-17T09:00:00,BMFBOVESPA:MGLU3,0.27722299 +56549,2012-01-18T09:00:00,BMFBOVESPA:MGLU3,0.27635937 +56550,2012-01-19T09:00:00,BMFBOVESPA:MGLU3,0.27837449 +56551,2012-01-20T09:00:00,BMFBOVESPA:MGLU3,0.28010173 +56552,2012-01-23T09:00:00,BMFBOVESPA:MGLU3,0.28067748 +56553,2012-01-24T09:00:00,BMFBOVESPA:MGLU3,0.27635937 +56554,2012-01-26T09:00:00,BMFBOVESPA:MGLU3,0.29075308 +56555,2012-01-27T09:00:00,BMFBOVESPA:MGLU3,0.29766207 +56556,2012-01-30T09:00:00,BMFBOVESPA:MGLU3,0.28787434 +56557,2012-01-31T09:00:00,BMFBOVESPA:MGLU3,0.28845009 +56558,2012-02-01T09:00:00,BMFBOVESPA:MGLU3,0.29651057 +56559,2012-02-02T09:00:00,BMFBOVESPA:MGLU3,0.30226806 +56560,2012-02-03T09:00:00,BMFBOVESPA:MGLU3,0.29305608 +56561,2012-02-06T09:00:00,BMFBOVESPA:MGLU3,0.28067748 +56562,2012-02-07T09:00:00,BMFBOVESPA:MGLU3,0.28585922 +56563,2012-02-08T09:00:00,BMFBOVESPA:MGLU3,0.28413197 +56564,2012-02-09T09:00:00,BMFBOVESPA:MGLU3,0.2849956 +56565,2012-02-10T09:00:00,BMFBOVESPA:MGLU3,0.28758647 +56566,2012-02-13T09:00:00,BMFBOVESPA:MGLU3,0.28614709 +56567,2012-02-14T09:00:00,BMFBOVESPA:MGLU3,0.28470772 +56568,2012-02-15T09:00:00,BMFBOVESPA:MGLU3,0.29363183 +56569,2012-02-16T09:00:00,BMFBOVESPA:MGLU3,0.28960159 +56570,2012-02-17T09:00:00,BMFBOVESPA:MGLU3,0.29363183 +56571,2012-02-22T09:00:00,BMFBOVESPA:MGLU3,0.30140443 +56572,2012-02-23T09:00:00,BMFBOVESPA:MGLU3,0.32097989 +56573,2012-02-24T09:00:00,BMFBOVESPA:MGLU3,0.33681298 +56574,2012-10-22T09:00:00,BMFBOVESPA:MGLU3,0.35944861 +56575,2012-10-23T09:00:00,BMFBOVESPA:MGLU3,0.35051284 +56576,2012-10-24T09:00:00,BMFBOVESPA:MGLU3,0.34935983 +56577,2012-10-25T09:00:00,BMFBOVESPA:MGLU3,0.34215357 +56578,2012-10-26T09:00:00,BMFBOVESPA:MGLU3,0.33148829 +56579,2012-10-29T09:00:00,BMFBOVESPA:MGLU3,0.32889404 +56580,2012-10-30T09:00:00,BMFBOVESPA:MGLU3,0.32572328 +56581,2012-10-31T09:00:00,BMFBOVESPA:MGLU3,0.32601153 +56582,2012-11-01T09:00:00,BMFBOVESPA:MGLU3,0.33148829 +56583,2012-11-05T09:00:00,BMFBOVESPA:MGLU3,0.33725331 +56584,2012-11-06T09:00:00,BMFBOVESPA:MGLU3,0.33927106 +56585,2012-11-07T09:00:00,BMFBOVESPA:MGLU3,0.32889404 +56586,2012-11-08T09:00:00,BMFBOVESPA:MGLU3,0.32860579 +56587,2012-11-09T09:00:00,BMFBOVESPA:MGLU3,0.32255252 +56588,2012-11-12T09:00:00,BMFBOVESPA:MGLU3,0.312752 +56589,2012-11-13T09:00:00,BMFBOVESPA:MGLU3,0.30842824 +56590,2012-11-14T09:00:00,BMFBOVESPA:MGLU3,0.30785174 +56591,2012-11-16T09:00:00,BMFBOVESPA:MGLU3,0.30496923 +56592,2012-11-19T09:00:00,BMFBOVESPA:MGLU3,0.30266322 +56593,2012-11-21T09:00:00,BMFBOVESPA:MGLU3,0.30295147 +56594,2012-11-22T09:00:00,BMFBOVESPA:MGLU3,0.30122197 +56595,2012-11-23T09:00:00,BMFBOVESPA:MGLU3,0.30842824 +56596,2012-11-26T09:00:00,BMFBOVESPA:MGLU3,0.31188725 +56597,2012-11-27T09:00:00,BMFBOVESPA:MGLU3,0.30756348 +56598,2012-11-28T09:00:00,BMFBOVESPA:MGLU3,0.30266322 +56599,2012-11-29T09:00:00,BMFBOVESPA:MGLU3,0.31851701 +56600,2012-11-30T09:00:00,BMFBOVESPA:MGLU3,0.32428202 +56601,2012-12-03T09:00:00,BMFBOVESPA:MGLU3,0.33062354 +56602,2012-12-04T09:00:00,BMFBOVESPA:MGLU3,0.32802928 +56603,2012-12-05T09:00:00,BMFBOVESPA:MGLU3,0.31707576 +56604,2012-12-06T09:00:00,BMFBOVESPA:MGLU3,0.32082302 +56605,2012-12-07T09:00:00,BMFBOVESPA:MGLU3,0.32860579 +56606,2012-12-10T09:00:00,BMFBOVESPA:MGLU3,0.33033529 +56607,2012-12-11T09:00:00,BMFBOVESPA:MGLU3,0.32716453 +56608,2012-12-12T09:00:00,BMFBOVESPA:MGLU3,0.32601153 +56609,2012-12-13T09:00:00,BMFBOVESPA:MGLU3,0.32572328 +56610,2012-12-14T09:00:00,BMFBOVESPA:MGLU3,0.34445957 +56611,2012-12-17T09:00:00,BMFBOVESPA:MGLU3,0.34935983 +56612,2012-12-18T09:00:00,BMFBOVESPA:MGLU3,0.34964809 +56613,2012-12-19T09:00:00,BMFBOVESPA:MGLU3,0.34647733 +56614,2012-12-20T09:00:00,BMFBOVESPA:MGLU3,0.3554131 +56615,2012-12-21T09:00:00,BMFBOVESPA:MGLU3,0.34618908 +56616,2012-12-26T09:00:00,BMFBOVESPA:MGLU3,0.35800736 +56617,2012-12-27T09:00:00,BMFBOVESPA:MGLU3,0.35166584 +56618,2012-12-28T09:00:00,BMFBOVESPA:MGLU3,0.35022459 +56619,2013-01-02T09:00:00,BMFBOVESPA:MGLU3,0.37040213 +56620,2013-01-03T09:00:00,BMFBOVESPA:MGLU3,0.38567942 +56621,2013-01-04T09:00:00,BMFBOVESPA:MGLU3,0.38049091 +56622,2013-01-07T09:00:00,BMFBOVESPA:MGLU3,0.37443764 +56623,2013-01-08T09:00:00,BMFBOVESPA:MGLU3,0.37184339 +56624,2013-01-09T09:00:00,BMFBOVESPA:MGLU3,0.36607837 +56625,2013-01-10T09:00:00,BMFBOVESPA:MGLU3,0.37040213 +56626,2013-01-11T09:00:00,BMFBOVESPA:MGLU3,0.36348412 +56627,2013-01-14T09:00:00,BMFBOVESPA:MGLU3,0.37357289 +56628,2013-01-15T09:00:00,BMFBOVESPA:MGLU3,0.37328464 +56629,2013-01-16T09:00:00,BMFBOVESPA:MGLU3,0.36607837 +56630,2013-01-17T09:00:00,BMFBOVESPA:MGLU3,0.35743085 +56631,2013-01-18T09:00:00,BMFBOVESPA:MGLU3,0.35224234 +56632,2013-01-21T09:00:00,BMFBOVESPA:MGLU3,0.35022459 +56633,2013-01-22T09:00:00,BMFBOVESPA:MGLU3,0.34215357 +56634,2013-01-23T09:00:00,BMFBOVESPA:MGLU3,0.33898281 +56635,2013-01-24T09:00:00,BMFBOVESPA:MGLU3,0.33148829 +56636,2013-01-28T09:00:00,BMFBOVESPA:MGLU3,0.33869456 +56637,2013-01-29T09:00:00,BMFBOVESPA:MGLU3,0.34647733 +56638,2013-01-30T09:00:00,BMFBOVESPA:MGLU3,0.34013581 +56639,2013-01-31T09:00:00,BMFBOVESPA:MGLU3,0.34590083 +56640,2013-02-01T09:00:00,BMFBOVESPA:MGLU3,0.36204287 +56641,2013-02-04T09:00:00,BMFBOVESPA:MGLU3,0.36290762 +56642,2013-02-05T09:00:00,BMFBOVESPA:MGLU3,0.34128882 +56643,2013-02-06T09:00:00,BMFBOVESPA:MGLU3,0.33091179 +56644,2013-02-07T09:00:00,BMFBOVESPA:MGLU3,0.32918229 +56645,2013-02-08T09:00:00,BMFBOVESPA:MGLU3,0.32572328 +56646,2013-02-13T09:00:00,BMFBOVESPA:MGLU3,0.32082302 +56647,2013-02-14T09:00:00,BMFBOVESPA:MGLU3,0.32457028 +56648,2013-02-15T09:00:00,BMFBOVESPA:MGLU3,0.3144815 +56649,2013-10-21T09:00:00,BMFBOVESPA:MGLU3,0.27095565 +56650,2013-10-22T09:00:00,BMFBOVESPA:MGLU3,0.27095565 +56651,2013-10-23T09:00:00,BMFBOVESPA:MGLU3,0.26230813 +56652,2013-10-24T09:00:00,BMFBOVESPA:MGLU3,0.25366061 +56653,2013-10-25T09:00:00,BMFBOVESPA:MGLU3,0.25942562 +56654,2013-10-28T09:00:00,BMFBOVESPA:MGLU3,0.27095565 +56655,2013-10-29T09:00:00,BMFBOVESPA:MGLU3,0.26807314 +56656,2013-10-30T09:00:00,BMFBOVESPA:MGLU3,0.25942562 +56657,2013-10-31T09:00:00,BMFBOVESPA:MGLU3,0.27383815 +56658,2013-11-01T09:00:00,BMFBOVESPA:MGLU3,0.2723969 +56659,2013-11-04T09:00:00,BMFBOVESPA:MGLU3,0.27989142 +56660,2013-11-05T09:00:00,BMFBOVESPA:MGLU3,0.26980264 +56661,2013-11-06T09:00:00,BMFBOVESPA:MGLU3,0.2723969 +56662,2013-11-07T09:00:00,BMFBOVESPA:MGLU3,0.28507993 +56663,2013-11-08T09:00:00,BMFBOVESPA:MGLU3,0.28882719 +56664,2013-11-11T09:00:00,BMFBOVESPA:MGLU3,0.27153215 +56665,2013-11-12T09:00:00,BMFBOVESPA:MGLU3,0.25394886 +56666,2013-11-13T09:00:00,BMFBOVESPA:MGLU3,0.24357183 +56667,2013-11-14T09:00:00,BMFBOVESPA:MGLU3,0.25596661 +56668,2013-11-18T09:00:00,BMFBOVESPA:MGLU3,0.26288463 +56669,2013-11-19T09:00:00,BMFBOVESPA:MGLU3,0.25423711 +56670,2013-11-21T09:00:00,BMFBOVESPA:MGLU3,0.26000215 +56671,2013-11-22T09:00:00,BMFBOVESPA:MGLU3,0.25596661 +56672,2013-11-25T09:00:00,BMFBOVESPA:MGLU3,0.25106635 +56673,2013-11-26T09:00:00,BMFBOVESPA:MGLU3,0.24645434 +56674,2013-11-27T09:00:00,BMFBOVESPA:MGLU3,0.23924807 +56675,2013-11-28T09:00:00,BMFBOVESPA:MGLU3,0.24933685 +56676,2013-11-29T09:00:00,BMFBOVESPA:MGLU3,0.24213058 +56677,2013-12-02T09:00:00,BMFBOVESPA:MGLU3,0.23492431 +56678,2013-12-03T09:00:00,BMFBOVESPA:MGLU3,0.22742979 +56679,2013-12-04T09:00:00,BMFBOVESPA:MGLU3,0.21907052 +56680,2013-12-05T09:00:00,BMFBOVESPA:MGLU3,0.22944755 +56681,2013-12-06T09:00:00,BMFBOVESPA:MGLU3,0.23867157 +56682,2013-12-09T09:00:00,BMFBOVESPA:MGLU3,0.23002405 +56683,2013-12-10T09:00:00,BMFBOVESPA:MGLU3,0.22771804 +56684,2013-12-11T09:00:00,BMFBOVESPA:MGLU3,0.22742979 +56685,2013-12-12T09:00:00,BMFBOVESPA:MGLU3,0.22224128 +56686,2013-12-13T09:00:00,BMFBOVESPA:MGLU3,0.21618802 +56687,2013-12-16T09:00:00,BMFBOVESPA:MGLU3,0.21330551 +56688,2013-12-17T09:00:00,BMFBOVESPA:MGLU3,0.21561152 +56689,2013-12-18T09:00:00,BMFBOVESPA:MGLU3,0.21301726 +56690,2013-12-19T09:00:00,BMFBOVESPA:MGLU3,0.21762927 +56691,2013-12-20T09:00:00,BMFBOVESPA:MGLU3,0.21215251 +56692,2013-12-23T09:00:00,BMFBOVESPA:MGLU3,0.21128775 +56693,2013-12-26T09:00:00,BMFBOVESPA:MGLU3,0.2075405 +56694,2013-12-27T09:00:00,BMFBOVESPA:MGLU3,0.21330551 +56695,2013-12-30T09:00:00,BMFBOVESPA:MGLU3,0.21762927 +56696,2014-01-02T09:00:00,BMFBOVESPA:MGLU3,0.20840525 +56697,2014-01-03T09:00:00,BMFBOVESPA:MGLU3,0.21532326 +56698,2014-01-06T09:00:00,BMFBOVESPA:MGLU3,0.22656504 +56699,2014-01-07T09:00:00,BMFBOVESPA:MGLU3,0.23233006 +56700,2014-01-08T09:00:00,BMFBOVESPA:MGLU3,0.23694207 +56701,2014-01-09T09:00:00,BMFBOVESPA:MGLU3,0.23578906 +56702,2014-01-10T09:00:00,BMFBOVESPA:MGLU3,0.23492431 +56703,2014-01-13T09:00:00,BMFBOVESPA:MGLU3,0.23636556 +56704,2014-01-14T09:00:00,BMFBOVESPA:MGLU3,0.23780682 +56705,2014-01-15T09:00:00,BMFBOVESPA:MGLU3,0.23867157 +56706,2014-01-16T09:00:00,BMFBOVESPA:MGLU3,0.24155408 +56707,2014-01-17T09:00:00,BMFBOVESPA:MGLU3,0.23550081 +56708,2014-01-20T09:00:00,BMFBOVESPA:MGLU3,0.23751857 +56709,2014-01-21T09:00:00,BMFBOVESPA:MGLU3,0.23492431 +56710,2014-01-22T09:00:00,BMFBOVESPA:MGLU3,0.24789559 +56711,2014-01-23T09:00:00,BMFBOVESPA:MGLU3,0.24501309 +56712,2014-01-24T09:00:00,BMFBOVESPA:MGLU3,0.23809507 +56713,2014-01-27T09:00:00,BMFBOVESPA:MGLU3,0.23636556 +56714,2014-01-28T09:00:00,BMFBOVESPA:MGLU3,0.2320418 +56715,2014-01-29T09:00:00,BMFBOVESPA:MGLU3,0.22310603 +56716,2014-01-30T09:00:00,BMFBOVESPA:MGLU3,0.22771804 +56717,2014-01-31T09:00:00,BMFBOVESPA:MGLU3,0.2291593 +56718,2014-02-03T09:00:00,BMFBOVESPA:MGLU3,0.22108828 +56719,2014-02-04T09:00:00,BMFBOVESPA:MGLU3,0.21762927 +56720,2014-02-05T09:00:00,BMFBOVESPA:MGLU3,0.22195303 +56721,2014-02-06T09:00:00,BMFBOVESPA:MGLU3,0.22742979 +56722,2014-02-07T09:00:00,BMFBOVESPA:MGLU3,0.23636556 +56723,2014-02-10T09:00:00,BMFBOVESPA:MGLU3,0.22742979 +56724,2014-02-11T09:00:00,BMFBOVESPA:MGLU3,0.23060055 +56725,2014-02-12T09:00:00,BMFBOVESPA:MGLU3,0.22714154 +56726,2014-02-13T09:00:00,BMFBOVESPA:MGLU3,0.21993528 +56727,2014-02-14T09:00:00,BMFBOVESPA:MGLU3,0.22339428 +56728,2014-10-20T09:00:00,BMFBOVESPA:MGLU3,0.22739305 +56729,2014-10-21T09:00:00,BMFBOVESPA:MGLU3,0.22443989 +56730,2014-10-22T09:00:00,BMFBOVESPA:MGLU3,0.22709773 +56731,2014-10-23T09:00:00,BMFBOVESPA:MGLU3,0.21115069 +56732,2014-10-24T09:00:00,BMFBOVESPA:MGLU3,0.217057 +56733,2014-10-27T09:00:00,BMFBOVESPA:MGLU3,0.21794295 +56734,2014-10-28T09:00:00,BMFBOVESPA:MGLU3,0.22709773 +56735,2014-10-29T09:00:00,BMFBOVESPA:MGLU3,0.22473521 +56736,2014-10-30T09:00:00,BMFBOVESPA:MGLU3,0.23300404 +56737,2014-10-31T09:00:00,BMFBOVESPA:MGLU3,0.24363541 +56738,2014-11-03T09:00:00,BMFBOVESPA:MGLU3,0.25397146 +56739,2014-11-04T09:00:00,BMFBOVESPA:MGLU3,0.25308551 +56740,2014-11-05T09:00:00,BMFBOVESPA:MGLU3,0.2566293 +56741,2014-11-06T09:00:00,BMFBOVESPA:MGLU3,0.25131361 +56742,2014-11-07T09:00:00,BMFBOVESPA:MGLU3,0.25367614 +56743,2014-11-10T09:00:00,BMFBOVESPA:MGLU3,0.24954172 +56744,2014-11-11T09:00:00,BMFBOVESPA:MGLU3,0.24452136 +56745,2014-11-12T09:00:00,BMFBOVESPA:MGLU3,0.23654783 +56746,2014-11-13T09:00:00,BMFBOVESPA:MGLU3,0.23329936 +56747,2014-11-14T09:00:00,BMFBOVESPA:MGLU3,0.23270873 +56748,2014-11-17T09:00:00,BMFBOVESPA:MGLU3,0.22946026 +56749,2014-11-18T09:00:00,BMFBOVESPA:MGLU3,0.2377291 +56750,2014-11-19T09:00:00,BMFBOVESPA:MGLU3,0.24511199 +56751,2014-11-21T09:00:00,BMFBOVESPA:MGLU3,0.24511199 +56752,2014-11-24T09:00:00,BMFBOVESPA:MGLU3,0.25190425 +56753,2014-11-25T09:00:00,BMFBOVESPA:MGLU3,0.24068225 +56754,2014-11-26T09:00:00,BMFBOVESPA:MGLU3,0.2397963 +56755,2014-11-27T09:00:00,BMFBOVESPA:MGLU3,0.2415682 +56756,2014-11-28T09:00:00,BMFBOVESPA:MGLU3,0.23625252 +56757,2014-12-01T09:00:00,BMFBOVESPA:MGLU3,0.23329936 +56758,2014-12-02T09:00:00,BMFBOVESPA:MGLU3,0.23477594 +56759,2014-12-03T09:00:00,BMFBOVESPA:MGLU3,0.23891036 +56760,2014-12-04T09:00:00,BMFBOVESPA:MGLU3,0.23123215 +56761,2014-12-05T09:00:00,BMFBOVESPA:MGLU3,0.23359468 +56762,2014-12-08T09:00:00,BMFBOVESPA:MGLU3,0.22562115 +56763,2014-12-09T09:00:00,BMFBOVESPA:MGLU3,0.22591647 +56764,2014-12-10T09:00:00,BMFBOVESPA:MGLU3,0.2303462 +56765,2014-12-11T09:00:00,BMFBOVESPA:MGLU3,0.22680242 +56766,2014-12-12T09:00:00,BMFBOVESPA:MGLU3,0.21469447 +56767,2014-12-15T09:00:00,BMFBOVESPA:MGLU3,0.21115069 +56768,2014-12-16T09:00:00,BMFBOVESPA:MGLU3,0.21498979 +56769,2014-12-17T09:00:00,BMFBOVESPA:MGLU3,0.21882889 +56770,2014-12-18T09:00:00,BMFBOVESPA:MGLU3,0.21853358 +56771,2014-12-19T09:00:00,BMFBOVESPA:MGLU3,0.22443989 +56772,2014-12-22T09:00:00,BMFBOVESPA:MGLU3,0.22591647 +56773,2014-12-23T09:00:00,BMFBOVESPA:MGLU3,0.22591647 +56774,2014-12-26T09:00:00,BMFBOVESPA:MGLU3,0.22384926 +56775,2014-12-29T09:00:00,BMFBOVESPA:MGLU3,0.22916494 +56776,2014-12-30T09:00:00,BMFBOVESPA:MGLU3,0.22768836 +56777,2015-01-02T09:00:00,BMFBOVESPA:MGLU3,0.22001016 +56778,2015-01-05T09:00:00,BMFBOVESPA:MGLU3,0.22414458 +56779,2015-01-06T09:00:00,BMFBOVESPA:MGLU3,0.22119142 +56780,2015-01-07T09:00:00,BMFBOVESPA:MGLU3,0.22886963 +56781,2015-01-08T09:00:00,BMFBOVESPA:MGLU3,0.22680242 +56782,2015-01-09T09:00:00,BMFBOVESPA:MGLU3,0.22148673 +56783,2015-01-12T09:00:00,BMFBOVESPA:MGLU3,0.22148673 +56784,2015-01-13T09:00:00,BMFBOVESPA:MGLU3,0.21912421 +56785,2015-01-14T09:00:00,BMFBOVESPA:MGLU3,0.217057 +56786,2015-01-15T09:00:00,BMFBOVESPA:MGLU3,0.21789801 +56787,2015-01-16T09:00:00,BMFBOVESPA:MGLU3,0.21939046 +56788,2015-01-19T09:00:00,BMFBOVESPA:MGLU3,0.21939046 +56789,2015-01-20T09:00:00,BMFBOVESPA:MGLU3,0.21103273 +56790,2015-01-21T09:00:00,BMFBOVESPA:MGLU3,0.2089433 +56791,2015-01-22T09:00:00,BMFBOVESPA:MGLU3,0.20774933 +56792,2015-01-23T09:00:00,BMFBOVESPA:MGLU3,0.21342065 +56793,2015-01-26T09:00:00,BMFBOVESPA:MGLU3,0.2089433 +56794,2015-01-27T09:00:00,BMFBOVESPA:MGLU3,0.20028707 +56795,2015-01-28T09:00:00,BMFBOVESPA:MGLU3,0.19730217 +56796,2015-01-29T09:00:00,BMFBOVESPA:MGLU3,0.20177952 +56797,2015-01-30T09:00:00,BMFBOVESPA:MGLU3,0.20237651 +56798,2015-02-02T09:00:00,BMFBOVESPA:MGLU3,0.20416745 +56799,2015-02-03T09:00:00,BMFBOVESPA:MGLU3,0.19700368 +56800,2015-02-04T09:00:00,BMFBOVESPA:MGLU3,0.19252632 +56801,2015-02-05T09:00:00,BMFBOVESPA:MGLU3,0.1901384 +56802,2015-02-06T09:00:00,BMFBOVESPA:MGLU3,0.1805867 +56803,2015-02-09T09:00:00,BMFBOVESPA:MGLU3,0.18028821 +56804,2015-02-10T09:00:00,BMFBOVESPA:MGLU3,0.18357161 +56805,2015-02-11T09:00:00,BMFBOVESPA:MGLU3,0.17252746 +56806,2015-02-12T09:00:00,BMFBOVESPA:MGLU3,0.17640784 +56807,2015-02-13T09:00:00,BMFBOVESPA:MGLU3,0.18178067 +56808,2015-02-18T09:00:00,BMFBOVESPA:MGLU3,0.18267614 +56809,2015-02-19T09:00:00,BMFBOVESPA:MGLU3,0.18864595 +56810,2015-02-20T09:00:00,BMFBOVESPA:MGLU3,0.19103387 +56811,2015-10-19T09:00:00,BMFBOVESPA:MGLU3,0.04859101 +56812,2015-10-20T09:00:00,BMFBOVESPA:MGLU3,0.04763825 +56813,2015-10-21T09:00:00,BMFBOVESPA:MGLU3,0.04573272 +56814,2015-10-22T09:00:00,BMFBOVESPA:MGLU3,0.04573272 +56815,2015-10-23T09:00:00,BMFBOVESPA:MGLU3,0.04512295 +56816,2015-10-26T09:00:00,BMFBOVESPA:MGLU3,0.04725714 +56817,2015-10-27T09:00:00,BMFBOVESPA:MGLU3,0.04916267 +56818,2015-10-28T09:00:00,BMFBOVESPA:MGLU3,0.04573272 +56819,2015-10-29T09:00:00,BMFBOVESPA:MGLU3,0.04481806 +56820,2015-10-30T09:00:00,BMFBOVESPA:MGLU3,0.0449705 +56821,2015-11-03T09:00:00,BMFBOVESPA:MGLU3,0.04317931 +56822,2015-11-04T09:00:00,BMFBOVESPA:MGLU3,0.04481806 +56823,2015-11-05T09:00:00,BMFBOVESPA:MGLU3,0.04493239 +56824,2015-11-06T09:00:00,BMFBOVESPA:MGLU3,0.0431412 +56825,2015-11-09T09:00:00,BMFBOVESPA:MGLU3,0.04215032 +56826,2015-11-10T09:00:00,BMFBOVESPA:MGLU3,0.04001613 +56827,2015-11-11T09:00:00,BMFBOVESPA:MGLU3,0.04024479 +56828,2015-11-12T09:00:00,BMFBOVESPA:MGLU3,0.03925391 +56829,2015-11-13T09:00:00,BMFBOVESPA:MGLU3,0.04039723 +56830,2015-11-16T09:00:00,BMFBOVESPA:MGLU3,0.03963502 +56831,2015-11-17T09:00:00,BMFBOVESPA:MGLU3,0.04188355 +56832,2015-11-18T09:00:00,BMFBOVESPA:MGLU3,0.04001613 +56833,2015-11-19T09:00:00,BMFBOVESPA:MGLU3,0.03997802 +56834,2015-11-23T09:00:00,BMFBOVESPA:MGLU3,0.03936825 +56835,2015-11-24T09:00:00,BMFBOVESPA:MGLU3,0.04085456 +56836,2015-11-25T09:00:00,BMFBOVESPA:MGLU3,0.03894903 +56837,2015-11-26T09:00:00,BMFBOVESPA:MGLU3,0.0402829 +56838,2015-11-27T09:00:00,BMFBOVESPA:MGLU3,0.0381106 +56839,2015-11-30T09:00:00,BMFBOVESPA:MGLU3,0.03365166 +56840,2015-12-01T09:00:00,BMFBOVESPA:MGLU3,0.03048848 +56841,2015-12-02T09:00:00,BMFBOVESPA:MGLU3,0.03079336 +56842,2015-12-03T09:00:00,BMFBOVESPA:MGLU3,0.03304189 +56843,2015-12-04T09:00:00,BMFBOVESPA:MGLU3,0.03052659 +56844,2015-12-07T09:00:00,BMFBOVESPA:MGLU3,0.03197479 +56845,2015-12-08T09:00:00,BMFBOVESPA:MGLU3,0.03029792 +56846,2015-12-09T09:00:00,BMFBOVESPA:MGLU3,0.03090769 +56847,2015-12-10T09:00:00,BMFBOVESPA:MGLU3,0.03239401 +56848,2015-12-11T09:00:00,BMFBOVESPA:MGLU3,0.03060281 +56849,2015-12-14T09:00:00,BMFBOVESPA:MGLU3,0.0298406 +56850,2015-12-15T09:00:00,BMFBOVESPA:MGLU3,0.03353733 +56851,2015-12-16T09:00:00,BMFBOVESPA:MGLU3,0.03498553 +56852,2015-12-17T09:00:00,BMFBOVESPA:MGLU3,0.04039723 +56853,2015-12-18T09:00:00,BMFBOVESPA:MGLU3,0.04001613 +56854,2015-12-21T09:00:00,BMFBOVESPA:MGLU3,0.03906336 +56855,2015-12-22T09:00:00,BMFBOVESPA:MGLU3,0.04146433 +56856,2015-12-23T09:00:00,BMFBOVESPA:MGLU3,0.0449705 +56857,2015-12-28T09:00:00,BMFBOVESPA:MGLU3,0.06173917 +56858,2015-12-29T09:00:00,BMFBOVESPA:MGLU3,0.06840852 +56859,2015-12-30T09:00:00,BMFBOVESPA:MGLU3,0.0672652 +56860,2016-01-04T09:00:00,BMFBOVESPA:MGLU3,0.06840852 +56861,2016-01-05T09:00:00,BMFBOVESPA:MGLU3,0.06909451 +56862,2016-01-06T09:00:00,BMFBOVESPA:MGLU3,0.0636447 +56863,2016-01-07T09:00:00,BMFBOVESPA:MGLU3,0.05472682 +56864,2016-01-08T09:00:00,BMFBOVESPA:MGLU3,0.05495548 +56865,2016-01-11T09:00:00,BMFBOVESPA:MGLU3,0.05495548 +56866,2016-01-12T09:00:00,BMFBOVESPA:MGLU3,0.05183041 +56867,2016-01-13T09:00:00,BMFBOVESPA:MGLU3,0.05148742 +56868,2016-01-14T09:00:00,BMFBOVESPA:MGLU3,0.05407894 +56869,2016-01-15T09:00:00,BMFBOVESPA:MGLU3,0.05487926 +56870,2016-01-18T09:00:00,BMFBOVESPA:MGLU3,0.05411705 +56871,2016-01-19T09:00:00,BMFBOVESPA:MGLU3,0.05297373 +56872,2016-01-20T09:00:00,BMFBOVESPA:MGLU3,0.05259262 +56873,2016-01-21T09:00:00,BMFBOVESPA:MGLU3,0.05221152 +56874,2016-01-22T09:00:00,BMFBOVESPA:MGLU3,0.04859101 +56875,2016-01-26T09:00:00,BMFBOVESPA:MGLU3,0.04881967 +56876,2016-01-27T09:00:00,BMFBOVESPA:MGLU3,0.04946755 +56877,2016-01-28T09:00:00,BMFBOVESPA:MGLU3,0.04897212 +56878,2016-01-29T09:00:00,BMFBOVESPA:MGLU3,0.05392649 +56879,2016-02-01T09:00:00,BMFBOVESPA:MGLU3,0.05545092 +56880,2016-02-02T09:00:00,BMFBOVESPA:MGLU3,0.05335484 +56881,2016-02-03T09:00:00,BMFBOVESPA:MGLU3,0.05526037 +56882,2016-02-04T09:00:00,BMFBOVESPA:MGLU3,0.05545092 +56883,2016-02-05T09:00:00,BMFBOVESPA:MGLU3,0.05266884 +56884,2016-02-10T09:00:00,BMFBOVESPA:MGLU3,0.05122064 +56885,2016-02-11T09:00:00,BMFBOVESPA:MGLU3,0.04824802 +56886,2016-02-12T09:00:00,BMFBOVESPA:MGLU3,0.05716589 +56887,2016-02-15T09:00:00,BMFBOVESPA:MGLU3,0.06612189 +56888,2016-02-16T09:00:00,BMFBOVESPA:MGLU3,0.07252447 +56889,2016-02-17T09:00:00,BMFBOVESPA:MGLU3,0.06459747 +56890,2016-02-18T09:00:00,BMFBOVESPA:MGLU3,0.06795119 +56891,2016-02-19T09:00:00,BMFBOVESPA:MGLU3,0.06859907 +56892,2016-10-17T09:00:00,BMFBOVESPA:MGLU3,0.34299537 +56893,2016-10-18T09:00:00,BMFBOVESPA:MGLU3,0.34680643 +56894,2016-10-19T09:00:00,BMFBOVESPA:MGLU3,0.35057937 +56895,2016-10-20T09:00:00,BMFBOVESPA:MGLU3,0.35061749 +56896,2016-10-21T09:00:00,BMFBOVESPA:MGLU3,0.35450476 +56897,2016-10-24T09:00:00,BMFBOVESPA:MGLU3,0.37432228 +56898,2016-10-25T09:00:00,BMFBOVESPA:MGLU3,0.31631795 +56899,2016-10-26T09:00:00,BMFBOVESPA:MGLU3,0.26486865 +56900,2016-10-27T09:00:00,BMFBOVESPA:MGLU3,0.34676831 +56901,2016-10-28T09:00:00,BMFBOVESPA:MGLU3,0.33152407 +56902,2016-10-31T09:00:00,BMFBOVESPA:MGLU3,0.35237057 +56903,2016-11-01T09:00:00,BMFBOVESPA:MGLU3,0.35099859 +56904,2016-11-03T09:00:00,BMFBOVESPA:MGLU3,0.35061749 +56905,2016-11-04T09:00:00,BMFBOVESPA:MGLU3,0.35370444 +56906,2016-11-07T09:00:00,BMFBOVESPA:MGLU3,0.35823961 +56907,2016-11-08T09:00:00,BMFBOVESPA:MGLU3,0.36170769 +56908,2016-11-09T09:00:00,BMFBOVESPA:MGLU3,0.37344573 +56909,2016-11-10T09:00:00,BMFBOVESPA:MGLU3,0.3614028 +56910,2016-11-11T09:00:00,BMFBOVESPA:MGLU3,0.36102169 +56911,2016-11-14T09:00:00,BMFBOVESPA:MGLU3,0.35099859 +56912,2016-11-16T09:00:00,BMFBOVESPA:MGLU3,0.34913118 +56913,2016-11-17T09:00:00,BMFBOVESPA:MGLU3,0.34970284 +56914,2016-11-18T09:00:00,BMFBOVESPA:MGLU3,0.35557188 +56915,2016-11-21T09:00:00,BMFBOVESPA:MGLU3,0.36567116 +56916,2016-11-22T09:00:00,BMFBOVESPA:MGLU3,0.36784347 +56917,2016-11-23T09:00:00,BMFBOVESPA:MGLU3,0.37497016 +56918,2016-11-24T09:00:00,BMFBOVESPA:MGLU3,0.37119722 +56919,2016-11-25T09:00:00,BMFBOVESPA:MGLU3,0.37119722 +56920,2016-11-28T09:00:00,BMFBOVESPA:MGLU3,0.37428417 +56921,2016-11-29T09:00:00,BMFBOVESPA:MGLU3,0.38548869 +56922,2016-11-30T09:00:00,BMFBOVESPA:MGLU3,0.39635021 +56923,2016-12-01T09:00:00,BMFBOVESPA:MGLU3,0.3830115 +56924,2016-12-02T09:00:00,BMFBOVESPA:MGLU3,0.37729491 +56925,2016-12-05T09:00:00,BMFBOVESPA:MGLU3,0.37272165 +56926,2016-12-06T09:00:00,BMFBOVESPA:MGLU3,0.38853753 +56927,2016-12-07T09:00:00,BMFBOVESPA:MGLU3,0.39006196 +56928,2016-12-08T09:00:00,BMFBOVESPA:MGLU3,0.40164758 +56929,2016-12-09T09:00:00,BMFBOVESPA:MGLU3,0.40473454 +56930,2016-12-12T09:00:00,BMFBOVESPA:MGLU3,0.39448279 +56931,2016-12-13T09:00:00,BMFBOVESPA:MGLU3,0.40130458 +56932,2016-12-14T09:00:00,BMFBOVESPA:MGLU3,0.39257726 +56933,2016-12-15T09:00:00,BMFBOVESPA:MGLU3,0.40454398 +56934,2016-12-16T09:00:00,BMFBOVESPA:MGLU3,0.40778338 +56935,2016-12-19T09:00:00,BMFBOVESPA:MGLU3,0.39939905 +56936,2016-12-20T09:00:00,BMFBOVESPA:MGLU3,0.39539744 +56937,2016-12-21T09:00:00,BMFBOVESPA:MGLU3,0.40557297 +56938,2016-12-22T09:00:00,BMFBOVESPA:MGLU3,0.40301956 +56939,2016-12-23T09:00:00,BMFBOVESPA:MGLU3,0.40321011 +56940,2016-12-26T09:00:00,BMFBOVESPA:MGLU3,0.40397232 +56941,2016-12-27T09:00:00,BMFBOVESPA:MGLU3,0.39978016 +56942,2016-12-28T09:00:00,BMFBOVESPA:MGLU3,0.40446776 +56943,2016-12-29T09:00:00,BMFBOVESPA:MGLU3,0.4046202 +56944,2017-01-02T09:00:00,BMFBOVESPA:MGLU3,0.38762288 +56945,2017-01-03T09:00:00,BMFBOVESPA:MGLU3,0.38644145 +56946,2017-01-04T09:00:00,BMFBOVESPA:MGLU3,0.36586173 +56947,2017-01-05T09:00:00,BMFBOVESPA:MGLU3,0.37843824 +56948,2017-01-06T09:00:00,BMFBOVESPA:MGLU3,0.37599916 +56949,2017-01-09T09:00:00,BMFBOVESPA:MGLU3,0.35888748 +56950,2017-01-10T09:00:00,BMFBOVESPA:MGLU3,0.36742428 +56951,2017-01-11T09:00:00,BMFBOVESPA:MGLU3,0.37157832 +56952,2017-01-12T09:00:00,BMFBOVESPA:MGLU3,0.39635021 +56953,2017-01-13T09:00:00,BMFBOVESPA:MGLU3,0.40397232 +56954,2017-01-16T09:00:00,BMFBOVESPA:MGLU3,0.39600721 +56955,2017-01-17T09:00:00,BMFBOVESPA:MGLU3,0.40397232 +56956,2017-01-18T09:00:00,BMFBOVESPA:MGLU3,0.40606841 +56957,2017-01-19T09:00:00,BMFBOVESPA:MGLU3,0.40930781 +56958,2017-01-20T09:00:00,BMFBOVESPA:MGLU3,0.45694605 +56959,2017-01-23T09:00:00,BMFBOVESPA:MGLU3,0.47638246 +56960,2017-01-24T09:00:00,BMFBOVESPA:MGLU3,0.49711462 +56961,2017-01-26T09:00:00,BMFBOVESPA:MGLU3,0.48598633 +56962,2017-01-27T09:00:00,BMFBOVESPA:MGLU3,0.47367661 +56963,2017-01-30T09:00:00,BMFBOVESPA:MGLU3,0.44436956 +56964,2017-01-31T09:00:00,BMFBOVESPA:MGLU3,0.48777753 +56965,2017-02-01T09:00:00,BMFBOVESPA:MGLU3,0.48400458 +56966,2017-02-02T09:00:00,BMFBOVESPA:MGLU3,0.48400458 +56967,2017-02-03T09:00:00,BMFBOVESPA:MGLU3,0.48400458 +56968,2017-02-06T09:00:00,BMFBOVESPA:MGLU3,0.52969922 +56969,2017-02-07T09:00:00,BMFBOVESPA:MGLU3,0.53354835 +56970,2017-02-08T09:00:00,BMFBOVESPA:MGLU3,0.52211517 +56971,2017-02-09T09:00:00,BMFBOVESPA:MGLU3,0.52211517 +56972,2017-02-10T09:00:00,BMFBOVESPA:MGLU3,0.52699333 +56973,2017-02-13T09:00:00,BMFBOVESPA:MGLU3,0.57928107 +56974,2017-02-14T09:00:00,BMFBOVESPA:MGLU3,0.56975342 +56975,2017-02-15T09:00:00,BMFBOVESPA:MGLU3,0.58690319 +56976,2017-02-16T09:00:00,BMFBOVESPA:MGLU3,0.59452531 +56977,2017-02-17T09:00:00,BMFBOVESPA:MGLU3,0.62329881 +56978,2017-10-16T09:00:00,BMFBOVESPA:MGLU3,2.12316182 +56979,2017-10-17T09:00:00,BMFBOVESPA:MGLU3,1.9546568 +56980,2017-10-18T09:00:00,BMFBOVESPA:MGLU3,2.16666666 +56981,2017-10-19T09:00:00,BMFBOVESPA:MGLU3,2.14430137 +56982,2017-10-20T09:00:00,BMFBOVESPA:MGLU3,2.21966899 +56983,2017-10-23T09:00:00,BMFBOVESPA:MGLU3,2.12009791 +56984,2017-10-24T09:00:00,BMFBOVESPA:MGLU3,2.10784319 +56985,2017-10-25T09:00:00,BMFBOVESPA:MGLU3,2.10845584 +56986,2017-10-26T09:00:00,BMFBOVESPA:MGLU3,2.01225487 +56987,2017-10-27T09:00:00,BMFBOVESPA:MGLU3,1.96078428 +56988,2017-10-30T09:00:00,BMFBOVESPA:MGLU3,1.93780634 +56989,2017-10-31T09:00:00,BMFBOVESPA:MGLU3,1.95312496 +56990,2017-11-01T09:00:00,BMFBOVESPA:MGLU3,2.05238961 +56991,2017-11-03T09:00:00,BMFBOVESPA:MGLU3,1.88511023 +56992,2017-11-06T09:00:00,BMFBOVESPA:MGLU3,1.7463235 +56993,2017-11-07T09:00:00,BMFBOVESPA:MGLU3,1.57996321 +56994,2017-11-08T09:00:00,BMFBOVESPA:MGLU3,1.68872543 +56995,2017-11-09T09:00:00,BMFBOVESPA:MGLU3,1.58455883 +56996,2017-11-10T09:00:00,BMFBOVESPA:MGLU3,1.50306373 +56997,2017-11-13T09:00:00,BMFBOVESPA:MGLU3,1.56678916 +56998,2017-11-14T09:00:00,BMFBOVESPA:MGLU3,1.68259795 +56999,2017-11-16T09:00:00,BMFBOVESPA:MGLU3,1.7463235 +57000,2017-11-17T09:00:00,BMFBOVESPA:MGLU3,1.81678915 +57001,2017-11-21T09:00:00,BMFBOVESPA:MGLU3,1.85661755 +57002,2017-11-22T09:00:00,BMFBOVESPA:MGLU3,1.84834562 +57003,2017-11-23T09:00:00,BMFBOVESPA:MGLU3,1.79871317 +57004,2017-11-24T09:00:00,BMFBOVESPA:MGLU3,1.88265931 +57005,2017-11-27T09:00:00,BMFBOVESPA:MGLU3,1.82567399 +57006,2017-11-28T09:00:00,BMFBOVESPA:MGLU3,1.80055144 +57007,2017-11-29T09:00:00,BMFBOVESPA:MGLU3,1.78308823 +57008,2017-11-30T09:00:00,BMFBOVESPA:MGLU3,1.74080879 +57009,2017-12-01T09:00:00,BMFBOVESPA:MGLU3,1.78339455 +57010,2017-12-04T09:00:00,BMFBOVESPA:MGLU3,1.76776961 +57011,2017-12-05T09:00:00,BMFBOVESPA:MGLU3,1.76164213 +57012,2017-12-06T09:00:00,BMFBOVESPA:MGLU3,1.78645833 +57013,2017-12-07T09:00:00,BMFBOVESPA:MGLU3,1.97487738 +57014,2017-12-08T09:00:00,BMFBOVESPA:MGLU3,2.14338228 +57015,2017-12-11T09:00:00,BMFBOVESPA:MGLU3,2.13725492 +57016,2017-12-12T09:00:00,BMFBOVESPA:MGLU3,2.1360294 +57017,2017-12-13T09:00:00,BMFBOVESPA:MGLU3,2.10784319 +57018,2017-12-14T09:00:00,BMFBOVESPA:MGLU3,2.12009791 +57019,2017-12-15T09:00:00,BMFBOVESPA:MGLU3,2.12653195 +57020,2017-12-18T09:00:00,BMFBOVESPA:MGLU3,2.10753676 +57021,2017-12-19T09:00:00,BMFBOVESPA:MGLU3,2.050245 +57022,2017-12-20T09:00:00,BMFBOVESPA:MGLU3,2.14566508 +57023,2017-12-21T09:00:00,BMFBOVESPA:MGLU3,2.22548789 +57024,2017-12-22T09:00:00,BMFBOVESPA:MGLU3,2.24552073 +57025,2017-12-26T09:00:00,BMFBOVESPA:MGLU3,2.32657635 +57026,2017-12-27T09:00:00,BMFBOVESPA:MGLU3,2.3823601 +57027,2017-12-28T09:00:00,BMFBOVESPA:MGLU3,2.47235346 +57028,2018-01-02T09:00:00,BMFBOVESPA:MGLU3,2.44399943 +57029,2018-01-03T09:00:00,BMFBOVESPA:MGLU3,2.41317976 +57030,2018-01-04T09:00:00,BMFBOVESPA:MGLU3,2.47112064 +57031,2018-01-05T09:00:00,BMFBOVESPA:MGLU3,2.42242551 +57032,2018-01-08T09:00:00,BMFBOVESPA:MGLU3,2.4227338 +57033,2018-01-09T09:00:00,BMFBOVESPA:MGLU3,2.36448463 +57034,2018-01-10T09:00:00,BMFBOVESPA:MGLU3,2.38852394 +57035,2018-01-11T09:00:00,BMFBOVESPA:MGLU3,2.39283866 +57036,2018-01-12T09:00:00,BMFBOVESPA:MGLU3,2.39037306 +57037,2018-01-15T09:00:00,BMFBOVESPA:MGLU3,2.43167153 +57038,2018-01-16T09:00:00,BMFBOVESPA:MGLU3,2.42550744 +57039,2018-01-17T09:00:00,BMFBOVESPA:MGLU3,2.42797308 +57040,2018-01-18T09:00:00,BMFBOVESPA:MGLU3,2.38821568 +57041,2018-01-19T09:00:00,BMFBOVESPA:MGLU3,2.36540919 +57042,2018-01-22T09:00:00,BMFBOVESPA:MGLU3,2.37311411 +57043,2018-01-23T09:00:00,BMFBOVESPA:MGLU3,2.30839288 +57044,2018-01-24T09:00:00,BMFBOVESPA:MGLU3,2.4960845 +57045,2018-01-26T09:00:00,BMFBOVESPA:MGLU3,2.55186825 +57046,2018-01-29T09:00:00,BMFBOVESPA:MGLU3,2.60734349 +57047,2018-01-30T09:00:00,BMFBOVESPA:MGLU3,2.60919286 +57048,2018-01-31T09:00:00,BMFBOVESPA:MGLU3,2.6061107 +57049,2018-02-01T09:00:00,BMFBOVESPA:MGLU3,2.64617636 +57050,2018-02-02T09:00:00,BMFBOVESPA:MGLU3,2.58453703 +57051,2018-02-05T09:00:00,BMFBOVESPA:MGLU3,2.48498939 +57052,2018-02-06T09:00:00,BMFBOVESPA:MGLU3,2.51611732 +57053,2018-02-07T09:00:00,BMFBOVESPA:MGLU3,2.43475344 +57054,2018-02-08T09:00:00,BMFBOVESPA:MGLU3,2.34229444 +57055,2018-02-09T09:00:00,BMFBOVESPA:MGLU3,2.27726492 +57056,2018-02-14T09:00:00,BMFBOVESPA:MGLU3,2.30222879 +57057,2018-02-15T09:00:00,BMFBOVESPA:MGLU3,2.44122553 +57058,2018-02-16T09:00:00,BMFBOVESPA:MGLU3,2.4227338 +57059,2018-11-05T09:00:00,BMFBOVESPA:MGLU3,5.34526926 +57060,2018-11-06T09:00:00,BMFBOVESPA:MGLU3,4.89838765 +57061,2018-11-07T09:00:00,BMFBOVESPA:MGLU3,4.66351197 +57062,2018-11-08T09:00:00,BMFBOVESPA:MGLU3,4.56060009 +57063,2018-11-09T09:00:00,BMFBOVESPA:MGLU3,4.52444103 +57064,2018-11-12T09:00:00,BMFBOVESPA:MGLU3,4.74510026 +57065,2018-11-13T09:00:00,BMFBOVESPA:MGLU3,4.74108296 +57066,2018-11-14T09:00:00,BMFBOVESPA:MGLU3,4.80567369 +57067,2018-11-16T09:00:00,BMFBOVESPA:MGLU3,4.83657834 +57068,2018-11-19T09:00:00,BMFBOVESPA:MGLU3,4.82576141 +57069,2018-11-21T09:00:00,BMFBOVESPA:MGLU3,4.79763879 +57070,2018-11-22T09:00:00,BMFBOVESPA:MGLU3,4.94474463 +57071,2018-11-23T09:00:00,BMFBOVESPA:MGLU3,5.01737088 +57072,2018-11-26T09:00:00,BMFBOVESPA:MGLU3,4.88818912 +57073,2018-11-27T09:00:00,BMFBOVESPA:MGLU3,5.21577845 +57074,2018-11-28T09:00:00,BMFBOVESPA:MGLU3,5.2553364 +57075,2018-11-29T09:00:00,BMFBOVESPA:MGLU3,5.29211325 +57076,2018-11-30T09:00:00,BMFBOVESPA:MGLU3,5.08783318 +57077,2018-12-03T09:00:00,BMFBOVESPA:MGLU3,5.01057155 +57078,2018-12-04T09:00:00,BMFBOVESPA:MGLU3,5.09308697 +57079,2018-12-05T09:00:00,BMFBOVESPA:MGLU3,5.09648648 +57080,2018-12-06T09:00:00,BMFBOVESPA:MGLU3,5.10946644 +57081,2018-12-07T09:00:00,BMFBOVESPA:MGLU3,5.07918019 +57082,2018-12-10T09:00:00,BMFBOVESPA:MGLU3,4.9611241 +57083,2018-12-11T09:00:00,BMFBOVESPA:MGLU3,5.08041606 +57084,2018-12-12T09:00:00,BMFBOVESPA:MGLU3,5.19198186 +57085,2018-12-13T09:00:00,BMFBOVESPA:MGLU3,5.17652954 +57086,2018-12-14T09:00:00,BMFBOVESPA:MGLU3,5.27233427 +57087,2018-12-17T09:00:00,BMFBOVESPA:MGLU3,5.25595481 +57088,2018-12-18T09:00:00,BMFBOVESPA:MGLU3,5.43612832 +57089,2018-12-19T09:00:00,BMFBOVESPA:MGLU3,5.47043249 +57090,2018-12-20T09:00:00,BMFBOVESPA:MGLU3,5.49917412 +57091,2018-12-21T09:00:00,BMFBOVESPA:MGLU3,5.64813425 +57092,2018-12-26T09:00:00,BMFBOVESPA:MGLU3,5.46270632 +57093,2018-12-27T09:00:00,BMFBOVESPA:MGLU3,5.37740979 +57094,2018-12-28T09:00:00,BMFBOVESPA:MGLU3,5.595906 +57095,2019-01-02T09:00:00,BMFBOVESPA:MGLU3,5.76683241 +57096,2019-01-03T09:00:00,BMFBOVESPA:MGLU3,5.70512988 +57097,2019-01-04T09:00:00,BMFBOVESPA:MGLU3,5.53149519 +57098,2019-01-07T09:00:00,BMFBOVESPA:MGLU3,5.61738251 +57099,2019-01-08T09:00:00,BMFBOVESPA:MGLU3,5.57211385 +57100,2019-01-09T09:00:00,BMFBOVESPA:MGLU3,5.55350986 +57101,2019-01-10T09:00:00,BMFBOVESPA:MGLU3,5.60746085 +57102,2019-01-11T09:00:00,BMFBOVESPA:MGLU3,5.50669089 +57103,2019-01-14T09:00:00,BMFBOVESPA:MGLU3,5.55009918 +57104,2019-01-15T09:00:00,BMFBOVESPA:MGLU3,5.48715671 +57105,2019-01-16T09:00:00,BMFBOVESPA:MGLU3,5.42607462 +57106,2019-01-17T09:00:00,BMFBOVESPA:MGLU3,5.40995142 +57107,2019-01-18T09:00:00,BMFBOVESPA:MGLU3,5.40126971 +57108,2019-01-21T09:00:00,BMFBOVESPA:MGLU3,5.17802549 +57109,2019-01-22T09:00:00,BMFBOVESPA:MGLU3,5.0245451 +57110,2019-01-23T09:00:00,BMFBOVESPA:MGLU3,5.25864177 +57111,2019-01-24T09:00:00,BMFBOVESPA:MGLU3,5.19290844 +57112,2019-01-28T09:00:00,BMFBOVESPA:MGLU3,5.18980783 +57113,2019-01-29T09:00:00,BMFBOVESPA:MGLU3,5.52219396 +57114,2019-01-30T09:00:00,BMFBOVESPA:MGLU3,5.46173137 +57115,2019-01-31T09:00:00,BMFBOVESPA:MGLU3,5.55226992 +57116,2019-02-01T09:00:00,BMFBOVESPA:MGLU3,5.54389795 +57117,2019-02-04T09:00:00,BMFBOVESPA:MGLU3,5.49025764 +57118,2019-02-05T09:00:00,BMFBOVESPA:MGLU3,5.44157769 +57119,2019-02-06T09:00:00,BMFBOVESPA:MGLU3,5.26174207 +57120,2019-02-07T09:00:00,BMFBOVESPA:MGLU3,5.17182426 +57121,2019-02-08T09:00:00,BMFBOVESPA:MGLU3,5.27104391 +57122,2019-02-11T09:00:00,BMFBOVESPA:MGLU3,5.12624524 +57123,2019-02-12T09:00:00,BMFBOVESPA:MGLU3,5.10981198 +57124,2019-02-13T09:00:00,BMFBOVESPA:MGLU3,5.00129049 +57125,2019-02-14T09:00:00,BMFBOVESPA:MGLU3,5.29243815 +57126,2019-02-15T09:00:00,BMFBOVESPA:MGLU3,5.08407689 +57127,2023-05-09T10:00:00,BMFBOVESPA:MGLU3,4.14 +57128,2023-05-10T10:00:00,BMFBOVESPA:MGLU3,4.29 +57129,2023-05-11T10:00:00,BMFBOVESPA:MGLU3,4.35 +57130,2023-05-12T10:00:00,BMFBOVESPA:MGLU3,4.31 +57131,2023-05-15T10:00:00,BMFBOVESPA:MGLU3,4.38 +57132,2023-05-16T10:00:00,BMFBOVESPA:MGLU3,3.38 +57133,2023-05-17T10:00:00,BMFBOVESPA:MGLU3,3.36 +57134,2023-05-18T10:00:00,BMFBOVESPA:MGLU3,3.54 +57135,2023-05-19T10:00:00,BMFBOVESPA:MGLU3,3.64 +57136,2023-05-22T10:00:00,BMFBOVESPA:MGLU3,3.8 +57137,2023-05-23T10:00:00,BMFBOVESPA:MGLU3,3.66 +57138,2023-05-24T10:00:00,BMFBOVESPA:MGLU3,3.63 +57139,2023-05-25T10:00:00,BMFBOVESPA:MGLU3,3.76 +57140,2023-05-26T10:00:00,BMFBOVESPA:MGLU3,3.82 +57141,2023-05-29T10:00:00,BMFBOVESPA:MGLU3,3.79 +57142,2023-05-30T10:00:00,BMFBOVESPA:MGLU3,3.73 +57143,2023-05-31T10:00:00,BMFBOVESPA:MGLU3,3.8 +57144,2023-06-01T10:00:00,BMFBOVESPA:MGLU3,4.06 +57145,2023-06-02T10:00:00,BMFBOVESPA:MGLU3,3.87 +57146,2023-06-05T10:00:00,BMFBOVESPA:MGLU3,3.89 +57147,2023-06-06T10:00:00,BMFBOVESPA:MGLU3,3.99 +57148,2023-06-07T10:00:00,BMFBOVESPA:MGLU3,3.88 +57149,2023-06-09T10:00:00,BMFBOVESPA:MGLU3,3.97 +57150,2023-06-12T10:00:00,BMFBOVESPA:MGLU3,3.96 +57151,2023-06-13T10:00:00,BMFBOVESPA:MGLU3,3.76 +57152,2023-06-14T10:00:00,BMFBOVESPA:MGLU3,3.81 +57153,2023-06-15T10:00:00,BMFBOVESPA:MGLU3,3.75 +57154,2023-06-16T10:00:00,BMFBOVESPA:MGLU3,3.71 +57155,2023-06-19T10:00:00,BMFBOVESPA:MGLU3,3.73 +57156,2023-06-20T10:00:00,BMFBOVESPA:MGLU3,3.68 +57157,2023-06-21T10:00:00,BMFBOVESPA:MGLU3,3.76 +57158,2023-06-22T10:00:00,BMFBOVESPA:MGLU3,3.57 +57159,2023-06-23T10:00:00,BMFBOVESPA:MGLU3,3.58 +57160,2023-06-26T10:00:00,BMFBOVESPA:MGLU3,3.4 +57161,2023-06-27T10:00:00,BMFBOVESPA:MGLU3,3.38 +57162,2023-06-28T10:00:00,BMFBOVESPA:MGLU3,3.35 +57163,2023-06-29T10:00:00,BMFBOVESPA:MGLU3,3.45 +57164,2023-06-30T10:00:00,BMFBOVESPA:MGLU3,3.37 +57165,2023-07-03T10:00:00,BMFBOVESPA:MGLU3,3.44 +57166,2023-07-04T10:00:00,BMFBOVESPA:MGLU3,3.37 +57167,2023-07-05T10:00:00,BMFBOVESPA:MGLU3,3.41 +57168,2023-07-06T10:00:00,BMFBOVESPA:MGLU3,3.15 +57169,2023-07-07T10:00:00,BMFBOVESPA:MGLU3,3.18 +57170,2023-07-10T10:00:00,BMFBOVESPA:MGLU3,3.05 +57171,2023-07-11T10:00:00,BMFBOVESPA:MGLU3,3.06 +57172,2023-07-12T10:00:00,BMFBOVESPA:MGLU3,2.98 +57173,2023-07-13T10:00:00,BMFBOVESPA:MGLU3,3.02 +57174,2023-07-14T10:00:00,BMFBOVESPA:MGLU3,2.95 +57175,2023-07-17T10:00:00,BMFBOVESPA:MGLU3,2.96 +57176,2023-07-18T10:00:00,BMFBOVESPA:MGLU3,2.96 +57177,2023-07-19T10:00:00,BMFBOVESPA:MGLU3,2.94 +57178,2023-07-20T10:00:00,BMFBOVESPA:MGLU3,2.9 +57179,2023-07-21T10:00:00,BMFBOVESPA:MGLU3,3.02 +57180,2023-07-24T10:00:00,BMFBOVESPA:MGLU3,3.01 +57181,2023-07-25T10:00:00,BMFBOVESPA:MGLU3,3.07 +57182,2023-07-26T10:00:00,BMFBOVESPA:MGLU3,3.09 +57183,2023-07-27T10:00:00,BMFBOVESPA:MGLU3,3.17 +57184,2023-07-28T10:00:00,BMFBOVESPA:MGLU3,3.17 +57185,2023-07-31T10:00:00,BMFBOVESPA:MGLU3,3.35 +57186,2023-08-01T10:00:00,BMFBOVESPA:MGLU3,3.43 +57187,2023-08-02T10:00:00,BMFBOVESPA:MGLU3,3.33 +57188,2023-08-03T10:00:00,BMFBOVESPA:MGLU3,3.16 +57189,2023-08-04T10:00:00,BMFBOVESPA:MGLU3,3.06 +57190,2023-08-07T10:00:00,BMFBOVESPA:MGLU3,3.01 +57191,2023-08-08T10:00:00,BMFBOVESPA:MGLU3,2.99 +57192,2023-08-09T10:00:00,BMFBOVESPA:MGLU3,2.97 +57193,2023-08-10T10:00:00,BMFBOVESPA:MGLU3,2.85 +57194,2023-08-11T10:00:00,BMFBOVESPA:MGLU3,2.88 +57195,2023-08-14T10:00:00,BMFBOVESPA:MGLU3,2.84 +57196,2023-08-15T10:00:00,BMFBOVESPA:MGLU3,2.77 +57197,2023-08-16T10:00:00,BMFBOVESPA:MGLU3,2.97 +57198,2023-08-17T10:00:00,BMFBOVESPA:MGLU3,2.82 +57199,2023-08-18T10:00:00,BMFBOVESPA:MGLU3,3.0 +57200,2023-08-21T10:00:00,BMFBOVESPA:MGLU3,3.05 +57201,2023-08-22T10:00:00,BMFBOVESPA:MGLU3,3.04 +57202,2023-08-23T10:00:00,BMFBOVESPA:MGLU3,3.06 +57203,2023-08-24T10:00:00,BMFBOVESPA:MGLU3,3.02 +57204,2023-08-25T10:00:00,BMFBOVESPA:MGLU3,2.92 +57205,2023-08-28T10:00:00,BMFBOVESPA:MGLU3,2.93 +57206,2023-08-29T10:00:00,BMFBOVESPA:MGLU3,2.93 +57207,2023-08-30T10:00:00,BMFBOVESPA:MGLU3,2.92 +57208,2023-08-31T10:00:00,BMFBOVESPA:MGLU3,2.76 +57209,2023-09-01T10:00:00,BMFBOVESPA:MGLU3,2.86 +57210,2023-09-04T10:00:00,BMFBOVESPA:MGLU3,2.78 +57211,2023-09-05T10:00:00,BMFBOVESPA:MGLU3,2.69 +57212,2023-09-06T10:00:00,BMFBOVESPA:MGLU3,2.59 +57213,2023-09-08T10:00:00,BMFBOVESPA:MGLU3,2.51 +57214,2023-09-11T10:00:00,BMFBOVESPA:MGLU3,2.55 +57215,2023-09-12T10:00:00,BMFBOVESPA:MGLU3,2.62 +57216,2023-09-13T10:00:00,BMFBOVESPA:MGLU3,2.62 +57217,2023-09-14T10:00:00,BMFBOVESPA:MGLU3,2.58 +57218,2023-09-15T10:00:00,BMFBOVESPA:MGLU3,2.48 +57219,2023-09-18T10:00:00,BMFBOVESPA:MGLU3,2.58 +57220,2023-09-19T10:00:00,BMFBOVESPA:MGLU3,2.52 +57221,2023-09-20T10:00:00,BMFBOVESPA:MGLU3,2.52 +57222,2023-09-21T10:00:00,BMFBOVESPA:MGLU3,2.35 +57223,2023-09-22T10:00:00,BMFBOVESPA:MGLU3,2.24 +57224,2023-09-25T10:00:00,BMFBOVESPA:MGLU3,2.15 +57225,2023-09-26T10:00:00,BMFBOVESPA:MGLU3,2.1 +57226,2023-09-27T10:00:00,BMFBOVESPA:MGLU3,2.04 +57227,2023-09-28T10:00:00,BMFBOVESPA:MGLU3,2.05 +57228,2023-09-29T10:00:00,BMFBOVESPA:MGLU3,2.12 +57229,2023-10-02T10:00:00,BMFBOVESPA:MGLU3,2.01 +57230,2023-10-03T10:00:00,BMFBOVESPA:MGLU3,1.84 +57231,2023-10-04T10:00:00,BMFBOVESPA:MGLU3,1.89 +57232,2023-10-05T10:00:00,BMFBOVESPA:MGLU3,1.81 +57233,2023-10-06T10:00:00,BMFBOVESPA:MGLU3,1.78 +57234,2023-10-09T10:00:00,BMFBOVESPA:MGLU3,1.86 +57235,2023-10-10T10:00:00,BMFBOVESPA:MGLU3,1.99 +57236,2023-10-11T10:00:00,BMFBOVESPA:MGLU3,1.91 +57237,2023-10-13T10:00:00,BMFBOVESPA:MGLU3,1.82 +57238,2023-10-16T10:00:00,BMFBOVESPA:MGLU3,1.79 +57239,2023-10-17T10:00:00,BMFBOVESPA:MGLU3,1.69 +57240,2023-10-18T10:00:00,BMFBOVESPA:MGLU3,1.73 +57241,2023-10-19T10:00:00,BMFBOVESPA:MGLU3,1.61 +57242,2023-10-20T10:00:00,BMFBOVESPA:MGLU3,1.54 +57243,2023-10-23T10:00:00,BMFBOVESPA:MGLU3,1.51 +57244,2023-10-24T10:00:00,BMFBOVESPA:MGLU3,1.41 +57245,2023-10-25T10:00:00,BMFBOVESPA:MGLU3,1.44 +57246,2023-10-26T10:00:00,BMFBOVESPA:MGLU3,1.47 +57247,2023-10-27T10:00:00,BMFBOVESPA:MGLU3,1.46 +57248,2023-10-30T10:00:00,BMFBOVESPA:MGLU3,1.37 +57249,2023-10-31T10:00:00,BMFBOVESPA:MGLU3,1.33 +57250,2023-11-01T10:00:00,BMFBOVESPA:MGLU3,1.33 +57251,2023-11-03T10:00:00,BMFBOVESPA:MGLU3,1.49 +57252,2023-11-06T10:00:00,BMFBOVESPA:MGLU3,1.43 +57253,2023-11-07T10:00:00,BMFBOVESPA:MGLU3,1.77 +57254,2023-11-08T10:00:00,BMFBOVESPA:MGLU3,1.78 +57255,2023-11-09T10:00:00,BMFBOVESPA:MGLU3,1.71 +57256,2023-11-10T10:00:00,BMFBOVESPA:MGLU3,1.8 +57257,2023-11-13T10:00:00,BMFBOVESPA:MGLU3,1.73 +57258,2023-11-14T10:00:00,BMFBOVESPA:MGLU3,1.76 +57259,2023-11-16T10:00:00,BMFBOVESPA:MGLU3,2.19 +57260,2023-11-17T10:00:00,BMFBOVESPA:MGLU3,2.22 +57261,2023-11-20T10:00:00,BMFBOVESPA:MGLU3,2.28 +57262,2023-11-21T10:00:00,BMFBOVESPA:MGLU3,2.13 +57263,2023-11-22T10:00:00,BMFBOVESPA:MGLU3,2.08 +57264,2023-11-23T10:00:00,BMFBOVESPA:MGLU3,2.17 +57265,2023-11-24T10:00:00,BMFBOVESPA:MGLU3,1.99 +57266,2023-11-27T10:00:00,BMFBOVESPA:MGLU3,1.96 +57267,2023-11-28T10:00:00,BMFBOVESPA:MGLU3,1.91 +57268,2023-11-29T10:00:00,BMFBOVESPA:MGLU3,1.88 +57269,2023-11-30T10:00:00,BMFBOVESPA:MGLU3,2.02 +57270,2023-12-01T10:00:00,BMFBOVESPA:MGLU3,2.17 +57271,2023-12-04T10:00:00,BMFBOVESPA:MGLU3,2.0 +57272,2023-12-05T10:00:00,BMFBOVESPA:MGLU3,2.14 +57273,2023-12-06T10:00:00,BMFBOVESPA:MGLU3,2.17 +57274,2023-12-07T10:00:00,BMFBOVESPA:MGLU3,2.26 +57275,2023-12-08T10:00:00,BMFBOVESPA:MGLU3,2.13 +57276,2023-12-11T10:00:00,BMFBOVESPA:MGLU3,2.23 +57277,2023-12-12T10:00:00,BMFBOVESPA:MGLU3,2.28 +57278,2023-12-13T10:00:00,BMFBOVESPA:MGLU3,2.53 +57279,2023-12-14T10:00:00,BMFBOVESPA:MGLU3,2.43 +57280,2023-12-15T10:00:00,BMFBOVESPA:MGLU3,2.21 +57281,2023-12-18T10:00:00,BMFBOVESPA:MGLU3,2.18 +57282,2023-12-19T10:00:00,BMFBOVESPA:MGLU3,2.16 +57283,2023-12-20T10:00:00,BMFBOVESPA:MGLU3,2.1 +57284,2023-12-21T10:00:00,BMFBOVESPA:MGLU3,2.09 +57285,2023-12-22T10:00:00,BMFBOVESPA:MGLU3,2.12 +57286,2023-12-26T10:00:00,BMFBOVESPA:MGLU3,2.11 +57287,2023-12-27T10:00:00,BMFBOVESPA:MGLU3,2.25 +57288,2023-12-28T10:00:00,BMFBOVESPA:MGLU3,2.16 +57289,2024-01-02T10:00:00,BMFBOVESPA:MGLU3,2.05 +57290,2024-01-03T10:00:00,BMFBOVESPA:MGLU3,2.0 +57291,2024-01-04T10:00:00,BMFBOVESPA:MGLU3,1.93 +57292,2024-01-05T10:00:00,BMFBOVESPA:MGLU3,1.97 +57293,2024-01-08T10:00:00,BMFBOVESPA:MGLU3,2.09 +57294,2024-01-09T10:00:00,BMFBOVESPA:MGLU3,2.14 +57295,2024-01-10T10:00:00,BMFBOVESPA:MGLU3,2.18 +57296,2024-01-11T10:00:00,BMFBOVESPA:MGLU3,2.18 +57297,2024-01-12T10:00:00,BMFBOVESPA:MGLU3,2.26 +57298,2024-01-15T10:00:00,BMFBOVESPA:MGLU3,2.28 +57299,2024-01-16T10:00:00,BMFBOVESPA:MGLU3,2.18 +57300,2024-01-17T10:00:00,BMFBOVESPA:MGLU3,2.15 +57301,2024-01-18T10:00:00,BMFBOVESPA:MGLU3,2.0 +57302,2024-01-19T10:00:00,BMFBOVESPA:MGLU3,2.03 +57303,2024-01-22T10:00:00,BMFBOVESPA:MGLU3,1.95 +57304,2024-01-23T10:00:00,BMFBOVESPA:MGLU3,1.94 +57305,2024-01-24T10:00:00,BMFBOVESPA:MGLU3,1.92 +57306,2024-01-25T10:00:00,BMFBOVESPA:MGLU3,2.07 +57307,2024-01-26T10:00:00,BMFBOVESPA:MGLU3,2.08 +57308,2007-07-23T10:00:00,BMFBOVESPA:MRVE3,5.02584178 +57309,2007-07-24T10:00:00,BMFBOVESPA:MRVE3,5.25314116 +57310,2007-07-25T10:00:00,BMFBOVESPA:MRVE3,5.1723236 +57311,2007-07-26T10:00:00,BMFBOVESPA:MRVE3,5.18747689 +57312,2007-07-27T10:00:00,BMFBOVESPA:MRVE3,5.12181263 +57313,2007-07-30T10:00:00,BMFBOVESPA:MRVE3,5.01068849 +57314,2007-07-31T10:00:00,BMFBOVESPA:MRVE3,5.01068849 +57315,2007-08-01T10:00:00,BMFBOVESPA:MRVE3,4.985433 +57316,2007-08-02T10:00:00,BMFBOVESPA:MRVE3,5.13696592 +57317,2007-08-03T10:00:00,BMFBOVESPA:MRVE3,5.02584178 +57318,2007-08-06T10:00:00,BMFBOVESPA:MRVE3,4.92987093 +57319,2007-08-07T10:00:00,BMFBOVESPA:MRVE3,4.92987093 +57320,2007-08-08T10:00:00,BMFBOVESPA:MRVE3,4.97027971 +57321,2007-08-09T10:00:00,BMFBOVESPA:MRVE3,4.85410447 +57322,2007-08-10T10:00:00,BMFBOVESPA:MRVE3,4.70257155 +57323,2007-08-13T10:00:00,BMFBOVESPA:MRVE3,4.92987093 +57324,2007-08-14T10:00:00,BMFBOVESPA:MRVE3,4.86420667 +57325,2007-08-15T10:00:00,BMFBOVESPA:MRVE3,4.70257155 +57326,2007-08-16T10:00:00,BMFBOVESPA:MRVE3,4.29848377 +57327,2007-08-17T10:00:00,BMFBOVESPA:MRVE3,4.621754 +57328,2007-08-20T10:00:00,BMFBOVESPA:MRVE3,5.02584178 +57329,2007-08-21T10:00:00,BMFBOVESPA:MRVE3,4.95007532 +57330,2007-08-22T10:00:00,BMFBOVESPA:MRVE3,4.99553519 +57331,2007-08-23T10:00:00,BMFBOVESPA:MRVE3,4.94502422 +57332,2007-08-24T10:00:00,BMFBOVESPA:MRVE3,4.99553519 +57333,2007-08-27T10:00:00,BMFBOVESPA:MRVE3,5.02584178 +57334,2007-08-28T10:00:00,BMFBOVESPA:MRVE3,4.74803143 +57335,2007-08-29T10:00:00,BMFBOVESPA:MRVE3,4.78338911 +57336,2007-08-30T10:00:00,BMFBOVESPA:MRVE3,4.7985424 +57337,2007-08-31T10:00:00,BMFBOVESPA:MRVE3,5.18747689 +57338,2007-09-03T10:00:00,BMFBOVESPA:MRVE3,5.10665933 +57339,2007-09-04T10:00:00,BMFBOVESPA:MRVE3,5.02584178 +57340,2007-09-05T10:00:00,BMFBOVESPA:MRVE3,4.94502422 +57341,2007-09-06T10:00:00,BMFBOVESPA:MRVE3,4.94502422 +57342,2007-09-10T10:00:00,BMFBOVESPA:MRVE3,4.69246936 +57343,2007-09-11T10:00:00,BMFBOVESPA:MRVE3,4.46011888 +57344,2007-09-12T10:00:00,BMFBOVESPA:MRVE3,4.4399145 +57345,2007-09-13T10:00:00,BMFBOVESPA:MRVE3,4.52073205 +57346,2007-09-14T10:00:00,BMFBOVESPA:MRVE3,4.46011888 +57347,2007-09-17T10:00:00,BMFBOVESPA:MRVE3,4.4399145 +57348,2007-09-18T10:00:00,BMFBOVESPA:MRVE3,4.54093644 +57349,2007-09-19T10:00:00,BMFBOVESPA:MRVE3,4.69752046 +57350,2007-09-20T10:00:00,BMFBOVESPA:MRVE3,4.78338911 +57351,2007-09-21T10:00:00,BMFBOVESPA:MRVE3,4.94502422 +57352,2007-09-24T10:00:00,BMFBOVESPA:MRVE3,4.92987093 +57353,2007-09-25T10:00:00,BMFBOVESPA:MRVE3,4.96017751 +57354,2007-09-26T10:00:00,BMFBOVESPA:MRVE3,5.13696592 +57355,2007-09-27T10:00:00,BMFBOVESPA:MRVE3,5.38446968 +57356,2007-09-28T10:00:00,BMFBOVESPA:MRVE3,5.38446968 +57357,2007-10-01T10:00:00,BMFBOVESPA:MRVE3,5.51074712 +57358,2007-10-02T10:00:00,BMFBOVESPA:MRVE3,5.26829445 +57359,2007-10-03T10:00:00,BMFBOVESPA:MRVE3,4.95512642 +57360,2007-10-04T10:00:00,BMFBOVESPA:MRVE3,4.82884898 +57361,2007-10-05T10:00:00,BMFBOVESPA:MRVE3,5.26324335 +57362,2007-10-08T10:00:00,BMFBOVESPA:MRVE3,5.1622214 +57363,2007-10-09T10:00:00,BMFBOVESPA:MRVE3,5.34406091 +57364,2007-10-10T10:00:00,BMFBOVESPA:MRVE3,5.23798786 +57365,2007-10-11T10:00:00,BMFBOVESPA:MRVE3,5.14706811 +57366,2007-10-15T09:00:00,BMFBOVESPA:MRVE3,5.18747689 +57367,2007-10-16T09:00:00,BMFBOVESPA:MRVE3,5.5461048 +57368,2007-10-17T09:00:00,BMFBOVESPA:MRVE3,5.83401734 +57369,2007-10-18T09:00:00,BMFBOVESPA:MRVE3,5.59156467 +57370,2007-10-19T09:00:00,BMFBOVESPA:MRVE3,5.56125809 +57371,2007-10-22T09:00:00,BMFBOVESPA:MRVE3,5.67238223 +57372,2007-10-23T09:00:00,BMFBOVESPA:MRVE3,5.69258662 +57373,2007-10-24T09:00:00,BMFBOVESPA:MRVE3,5.46528724 +57374,2007-10-25T09:00:00,BMFBOVESPA:MRVE3,5.52590041 +57375,2007-10-26T09:00:00,BMFBOVESPA:MRVE3,5.59156467 +57376,2007-10-29T09:00:00,BMFBOVESPA:MRVE3,5.57641138 +57377,2007-10-30T09:00:00,BMFBOVESPA:MRVE3,5.65722894 +57378,2007-10-31T09:00:00,BMFBOVESPA:MRVE3,5.83401734 +57379,2007-11-01T09:00:00,BMFBOVESPA:MRVE3,5.67238223 +57380,2007-11-05T09:00:00,BMFBOVESPA:MRVE3,5.83401734 +57381,2007-11-06T09:00:00,BMFBOVESPA:MRVE3,6.23305402 +57382,2007-11-07T09:00:00,BMFBOVESPA:MRVE3,6.12192988 +57383,2007-11-08T09:00:00,BMFBOVESPA:MRVE3,5.99060136 +57384,2007-11-09T09:00:00,BMFBOVESPA:MRVE3,5.96534587 +57385,2007-11-12T09:00:00,BMFBOVESPA:MRVE3,6.06131672 +57386,2007-11-13T09:00:00,BMFBOVESPA:MRVE3,6.29366719 +57387,2007-11-14T09:00:00,BMFBOVESPA:MRVE3,6.30882048 +57388,2007-11-16T09:00:00,BMFBOVESPA:MRVE3,6.48560889 +57389,2007-11-19T09:00:00,BMFBOVESPA:MRVE3,6.40479133 +57390,2007-11-21T09:00:00,BMFBOVESPA:MRVE3,6.4704556 +57391,2007-11-22T09:00:00,BMFBOVESPA:MRVE3,6.24315622 +57392,2007-11-23T09:00:00,BMFBOVESPA:MRVE3,6.00070355 +57393,2007-11-26T09:00:00,BMFBOVESPA:MRVE3,5.79360856 +57394,2007-11-27T09:00:00,BMFBOVESPA:MRVE3,5.83401734 +57395,2007-11-28T09:00:00,BMFBOVESPA:MRVE3,6.38963804 +57396,2007-11-29T09:00:00,BMFBOVESPA:MRVE3,6.56642644 +57397,2007-11-30T09:00:00,BMFBOVESPA:MRVE3,7.08668946 +57398,2007-12-03T09:00:00,BMFBOVESPA:MRVE3,7.05133178 +57399,2007-12-04T09:00:00,BMFBOVESPA:MRVE3,6.56642644 +57400,2007-12-05T09:00:00,BMFBOVESPA:MRVE3,6.77857253 +57401,2007-12-06T09:00:00,BMFBOVESPA:MRVE3,6.647244 +57402,2007-12-07T09:00:00,BMFBOVESPA:MRVE3,6.56642644 +57403,2007-12-10T09:00:00,BMFBOVESPA:MRVE3,6.56642644 +57404,2007-12-11T09:00:00,BMFBOVESPA:MRVE3,6.51591547 +57405,2007-12-12T09:00:00,BMFBOVESPA:MRVE3,6.18254305 +57406,2007-12-13T09:00:00,BMFBOVESPA:MRVE3,6.08152111 +57407,2007-12-14T09:00:00,BMFBOVESPA:MRVE3,6.48560889 +57408,2007-12-17T09:00:00,BMFBOVESPA:MRVE3,6.16233866 +57409,2007-12-18T09:00:00,BMFBOVESPA:MRVE3,6.00070355 +57410,2007-12-19T09:00:00,BMFBOVESPA:MRVE3,5.99565245 +57411,2007-12-20T09:00:00,BMFBOVESPA:MRVE3,5.75319978 +57412,2007-12-21T09:00:00,BMFBOVESPA:MRVE3,5.81886405 +57413,2007-12-26T09:00:00,BMFBOVESPA:MRVE3,5.88452831 +57414,2007-12-27T09:00:00,BMFBOVESPA:MRVE3,6.00070355 +57415,2007-12-28T09:00:00,BMFBOVESPA:MRVE3,6.16738976 +57416,2008-01-02T09:00:00,BMFBOVESPA:MRVE3,6.24315622 +57417,2008-01-03T09:00:00,BMFBOVESPA:MRVE3,6.22800293 +57418,2008-01-04T09:00:00,BMFBOVESPA:MRVE3,6.04616343 +57419,2008-01-07T09:00:00,BMFBOVESPA:MRVE3,5.83401734 +57420,2008-01-08T09:00:00,BMFBOVESPA:MRVE3,5.88452831 +57421,2008-01-09T09:00:00,BMFBOVESPA:MRVE3,5.81886405 +57422,2008-01-10T09:00:00,BMFBOVESPA:MRVE3,5.64207564 +57423,2008-01-11T09:00:00,BMFBOVESPA:MRVE3,5.59156467 +57424,2008-01-14T09:00:00,BMFBOVESPA:MRVE3,5.26829445 +57425,2008-01-15T09:00:00,BMFBOVESPA:MRVE3,4.91471764 +57426,2008-01-16T09:00:00,BMFBOVESPA:MRVE3,5.01573958 +57427,2008-01-17T09:00:00,BMFBOVESPA:MRVE3,4.71772484 +57428,2008-01-18T09:00:00,BMFBOVESPA:MRVE3,4.91471764 +57429,2008-01-21T09:00:00,BMFBOVESPA:MRVE3,4.16715524 +57430,2008-01-22T09:00:00,BMFBOVESPA:MRVE3,4.57124302 +57431,2008-01-23T09:00:00,BMFBOVESPA:MRVE3,4.42981281 +57432,2008-01-24T09:00:00,BMFBOVESPA:MRVE3,4.91471764 +57433,2008-01-28T09:00:00,BMFBOVESPA:MRVE3,4.99553519 +57434,2008-01-29T09:00:00,BMFBOVESPA:MRVE3,5.18747689 +57435,2008-01-30T09:00:00,BMFBOVESPA:MRVE3,5.26829445 +57436,2008-01-31T09:00:00,BMFBOVESPA:MRVE3,5.30870322 +57437,2008-02-01T09:00:00,BMFBOVESPA:MRVE3,5.30365213 +57438,2008-02-06T09:00:00,BMFBOVESPA:MRVE3,5.02584178 +57439,2008-02-07T09:00:00,BMFBOVESPA:MRVE3,5.02584178 +57440,2008-02-08T09:00:00,BMFBOVESPA:MRVE3,4.83895118 +57441,2008-02-11T09:00:00,BMFBOVESPA:MRVE3,4.91471764 +57442,2008-02-12T09:00:00,BMFBOVESPA:MRVE3,5.18747689 +57443,2008-02-13T09:00:00,BMFBOVESPA:MRVE3,5.51074712 +57444,2008-02-14T09:00:00,BMFBOVESPA:MRVE3,5.71279101 +57445,2008-02-15T09:00:00,BMFBOVESPA:MRVE3,5.71279101 +57446,2008-02-18T10:00:00,BMFBOVESPA:MRVE3,5.77340417 +57447,2008-02-19T10:00:00,BMFBOVESPA:MRVE3,5.88452831 +57448,2008-02-20T10:00:00,BMFBOVESPA:MRVE3,5.70773991 +57449,2008-02-21T10:00:00,BMFBOVESPA:MRVE3,5.69258662 +57450,2008-02-22T10:00:00,BMFBOVESPA:MRVE3,5.95019258 +57451,2008-02-25T10:00:00,BMFBOVESPA:MRVE3,6.20779854 +57452,2008-02-26T10:00:00,BMFBOVESPA:MRVE3,6.32397378 +57453,2008-02-27T10:00:00,BMFBOVESPA:MRVE3,6.72301046 +57454,2008-02-28T10:00:00,BMFBOVESPA:MRVE3,6.58157974 +57455,2008-02-29T10:00:00,BMFBOVESPA:MRVE3,6.40479133 +57456,2008-03-03T10:00:00,BMFBOVESPA:MRVE3,6.56642644 +57457,2008-03-04T10:00:00,BMFBOVESPA:MRVE3,6.80887911 +57458,2008-03-05T10:00:00,BMFBOVESPA:MRVE3,7.0210252 +57459,2008-03-06T10:00:00,BMFBOVESPA:MRVE3,6.97051422 +57460,2008-03-07T10:00:00,BMFBOVESPA:MRVE3,6.53106876 +57461,2008-03-10T10:00:00,BMFBOVESPA:MRVE3,6.00070355 +57462,2008-03-11T10:00:00,BMFBOVESPA:MRVE3,6.16233866 +57463,2008-03-12T10:00:00,BMFBOVESPA:MRVE3,6.36438255 +57464,2008-03-13T10:00:00,BMFBOVESPA:MRVE3,6.14213427 +57465,2008-03-14T10:00:00,BMFBOVESPA:MRVE3,6.00070355 +57466,2008-03-17T10:00:00,BMFBOVESPA:MRVE3,5.91988599 +57467,2008-03-18T10:00:00,BMFBOVESPA:MRVE3,6.16233866 +57468,2008-03-19T10:00:00,BMFBOVESPA:MRVE3,5.77845527 +57469,2008-03-20T10:00:00,BMFBOVESPA:MRVE3,5.65722894 +57470,2008-03-24T10:00:00,BMFBOVESPA:MRVE3,5.86937502 +57471,2008-03-25T10:00:00,BMFBOVESPA:MRVE3,6.08152111 +57472,2008-03-26T10:00:00,BMFBOVESPA:MRVE3,5.86937502 +57473,2008-03-27T10:00:00,BMFBOVESPA:MRVE3,5.56125809 +57474,2008-03-28T10:00:00,BMFBOVESPA:MRVE3,5.01068849 +57475,2008-03-31T10:00:00,BMFBOVESPA:MRVE3,5.05614836 +57476,2008-04-01T10:00:00,BMFBOVESPA:MRVE3,5.1622214 +57477,2008-04-02T10:00:00,BMFBOVESPA:MRVE3,5.349112 +57478,2008-04-03T10:00:00,BMFBOVESPA:MRVE3,5.18747689 +57479,2008-04-04T10:00:00,BMFBOVESPA:MRVE3,5.10665933 +57480,2008-04-07T10:00:00,BMFBOVESPA:MRVE3,5.12181263 +57481,2008-04-08T10:00:00,BMFBOVESPA:MRVE3,4.94502422 +57482,2008-04-09T10:00:00,BMFBOVESPA:MRVE3,4.71772484 +57483,2008-04-10T10:00:00,BMFBOVESPA:MRVE3,4.82379789 +57484,2008-04-11T10:00:00,BMFBOVESPA:MRVE3,4.87935996 +57485,2008-04-14T10:00:00,BMFBOVESPA:MRVE3,4.985433 +57486,2008-04-15T10:00:00,BMFBOVESPA:MRVE3,4.87099686 +57487,2008-04-16T10:00:00,BMFBOVESPA:MRVE3,5.25782629 +57488,2008-04-17T10:00:00,BMFBOVESPA:MRVE3,5.39525253 +57489,2008-04-18T10:00:00,BMFBOVESPA:MRVE3,5.61920641 +57490,2008-04-22T10:00:00,BMFBOVESPA:MRVE3,5.32399448 +57491,2008-04-23T10:00:00,BMFBOVESPA:MRVE3,5.24255671 +57492,2008-04-24T10:00:00,BMFBOVESPA:MRVE3,5.24255671 +57493,2008-04-25T10:00:00,BMFBOVESPA:MRVE3,5.29345532 +57494,2008-04-28T10:00:00,BMFBOVESPA:MRVE3,5.22219726 +57495,2008-04-29T10:00:00,BMFBOVESPA:MRVE3,4.99824339 +57496,2008-04-30T10:00:00,BMFBOVESPA:MRVE3,5.73118335 +57497,2008-05-02T10:00:00,BMFBOVESPA:MRVE3,6.19436069 +57498,2008-05-05T10:00:00,BMFBOVESPA:MRVE3,6.22489986 +57499,2008-05-06T10:00:00,BMFBOVESPA:MRVE3,6.1281925 +57500,2008-05-07T10:00:00,BMFBOVESPA:MRVE3,6.16891139 +57501,2008-05-08T10:00:00,BMFBOVESPA:MRVE3,6.25543902 +57502,2008-05-09T10:00:00,BMFBOVESPA:MRVE3,6.13837222 +57503,2008-05-12T10:00:00,BMFBOVESPA:MRVE3,6.14346208 +57504,2008-05-13T10:00:00,BMFBOVESPA:MRVE3,6.30633763 +57505,2008-05-14T10:00:00,BMFBOVESPA:MRVE3,6.40304499 +57506,2008-05-15T10:00:00,BMFBOVESPA:MRVE3,6.46921318 +57507,2008-05-16T10:00:00,BMFBOVESPA:MRVE3,6.48957262 +57508,2008-05-19T10:00:00,BMFBOVESPA:MRVE3,6.25543902 +57509,2008-05-20T10:00:00,BMFBOVESPA:MRVE3,6.06711417 +57510,2008-05-21T10:00:00,BMFBOVESPA:MRVE3,6.06202431 +57511,2008-05-23T10:00:00,BMFBOVESPA:MRVE3,5.89914876 +57512,2008-05-26T10:00:00,BMFBOVESPA:MRVE3,5.8686096 +57513,2008-05-27T10:00:00,BMFBOVESPA:MRVE3,5.79735154 +57514,2008-05-28T10:00:00,BMFBOVESPA:MRVE3,6.22489986 +57515,2008-05-29T10:00:00,BMFBOVESPA:MRVE3,6.25543902 +57516,2008-05-30T10:00:00,BMFBOVESPA:MRVE3,6.46921318 +57517,2008-06-02T10:00:00,BMFBOVESPA:MRVE3,6.30633763 +57518,2008-06-03T10:00:00,BMFBOVESPA:MRVE3,6.19945055 +57519,2008-06-04T10:00:00,BMFBOVESPA:MRVE3,6.11801278 +57520,2008-06-05T10:00:00,BMFBOVESPA:MRVE3,6.38777541 +57521,2008-06-06T10:00:00,BMFBOVESPA:MRVE3,6.14346208 +57522,2008-06-09T10:00:00,BMFBOVESPA:MRVE3,5.89914876 +57523,2008-06-10T10:00:00,BMFBOVESPA:MRVE3,5.6853746 +57524,2008-06-11T10:00:00,BMFBOVESPA:MRVE3,5.52758892 +57525,2008-06-12T10:00:00,BMFBOVESPA:MRVE3,5.73118335 +57526,2008-06-13T10:00:00,BMFBOVESPA:MRVE3,5.77190224 +57527,2008-06-16T10:00:00,BMFBOVESPA:MRVE3,5.79226168 +57528,2008-06-17T10:00:00,BMFBOVESPA:MRVE3,5.91441834 +57529,2008-06-18T10:00:00,BMFBOVESPA:MRVE3,5.77190224 +57530,2008-06-19T10:00:00,BMFBOVESPA:MRVE3,5.64974558 +57531,2008-06-20T10:00:00,BMFBOVESPA:MRVE3,5.71591377 +57532,2008-06-23T10:00:00,BMFBOVESPA:MRVE3,5.71591377 +57533,2008-06-24T10:00:00,BMFBOVESPA:MRVE3,5.70064419 +57534,2008-06-25T10:00:00,BMFBOVESPA:MRVE3,5.93986765 +57535,2008-06-26T10:00:00,BMFBOVESPA:MRVE3,5.89914876 +57536,2008-06-27T10:00:00,BMFBOVESPA:MRVE3,5.71591377 +57537,2008-06-30T10:00:00,BMFBOVESPA:MRVE3,5.81771099 +57538,2008-07-01T10:00:00,BMFBOVESPA:MRVE3,5.41561198 +57539,2008-07-02T10:00:00,BMFBOVESPA:MRVE3,5.24255671 +57540,2008-07-03T10:00:00,BMFBOVESPA:MRVE3,5.07968116 +57541,2008-07-04T10:00:00,BMFBOVESPA:MRVE3,4.99824339 +57542,2008-07-07T10:00:00,BMFBOVESPA:MRVE3,4.99824339 +57543,2008-07-08T10:00:00,BMFBOVESPA:MRVE3,4.97788394 +57544,2008-07-10T10:00:00,BMFBOVESPA:MRVE3,5.02878255 +57545,2008-07-11T10:00:00,BMFBOVESPA:MRVE3,5.07968116 +57546,2008-07-14T10:00:00,BMFBOVESPA:MRVE3,5.25273643 +57547,2008-07-15T10:00:00,BMFBOVESPA:MRVE3,5.39016267 +57548,2008-07-16T10:00:00,BMFBOVESPA:MRVE3,5.634476 +57549,2008-07-17T10:00:00,BMFBOVESPA:MRVE3,5.48687003 +57550,2008-07-18T10:00:00,BMFBOVESPA:MRVE3,5.57848753 +57551,2008-07-21T10:00:00,BMFBOVESPA:MRVE3,5.76681238 +57552,2008-07-22T10:00:00,BMFBOVESPA:MRVE3,5.87369946 +57553,2008-07-23T10:00:00,BMFBOVESPA:MRVE3,5.98058654 +57554,2008-07-24T10:00:00,BMFBOVESPA:MRVE3,5.73118335 +57555,2008-07-25T10:00:00,BMFBOVESPA:MRVE3,5.76681238 +57556,2008-07-28T10:00:00,BMFBOVESPA:MRVE3,5.76681238 +57557,2008-07-29T10:00:00,BMFBOVESPA:MRVE3,5.61920641 +57558,2008-07-30T10:00:00,BMFBOVESPA:MRVE3,5.81771099 +57559,2008-07-31T10:00:00,BMFBOVESPA:MRVE3,5.89914876 +57560,2008-08-01T10:00:00,BMFBOVESPA:MRVE3,5.84825015 +57561,2008-08-04T10:00:00,BMFBOVESPA:MRVE3,5.49704975 +57562,2008-08-05T10:00:00,BMFBOVESPA:MRVE3,5.47160045 +57563,2008-08-06T10:00:00,BMFBOVESPA:MRVE3,5.48687003 +57564,2008-08-07T10:00:00,BMFBOVESPA:MRVE3,5.48687003 +57565,2008-08-08T10:00:00,BMFBOVESPA:MRVE3,5.61920641 +57566,2008-08-11T10:00:00,BMFBOVESPA:MRVE3,5.64974558 +57567,2008-08-12T10:00:00,BMFBOVESPA:MRVE3,5.47160045 +57568,2008-08-13T10:00:00,BMFBOVESPA:MRVE3,5.24255671 +57569,2008-08-14T10:00:00,BMFBOVESPA:MRVE3,5.3087249 +57570,2008-08-15T10:00:00,BMFBOVESPA:MRVE3,5.17638852 +57571,2008-08-18T10:00:00,BMFBOVESPA:MRVE3,5.03896227 +57572,2008-08-19T10:00:00,BMFBOVESPA:MRVE3,5.22728713 +57573,2008-08-20T10:00:00,BMFBOVESPA:MRVE3,5.51231933 +57574,2008-08-21T10:00:00,BMFBOVESPA:MRVE3,5.51231933 +57575,2008-08-22T10:00:00,BMFBOVESPA:MRVE3,5.45633087 +57576,2008-08-25T10:00:00,BMFBOVESPA:MRVE3,5.25782629 +57577,2008-08-26T10:00:00,BMFBOVESPA:MRVE3,5.15602907 +57578,2008-08-27T10:00:00,BMFBOVESPA:MRVE3,5.11022033 +57579,2008-08-28T10:00:00,BMFBOVESPA:MRVE3,5.27309587 +57580,2008-08-29T10:00:00,BMFBOVESPA:MRVE3,5.27309587 +57581,2008-09-01T10:00:00,BMFBOVESPA:MRVE3,5.32399448 +57582,2008-09-02T10:00:00,BMFBOVESPA:MRVE3,5.24255671 +57583,2008-09-03T10:00:00,BMFBOVESPA:MRVE3,4.94734478 +57584,2008-09-04T10:00:00,BMFBOVESPA:MRVE3,4.3721905 +57585,2008-09-05T10:00:00,BMFBOVESPA:MRVE3,4.61650382 +57586,2008-09-08T10:00:00,BMFBOVESPA:MRVE3,4.68267201 +57587,2008-09-09T10:00:00,BMFBOVESPA:MRVE3,4.58596465 +57588,2008-09-10T10:00:00,BMFBOVESPA:MRVE3,4.58596465 +57589,2008-09-11T10:00:00,BMFBOVESPA:MRVE3,4.47398771 +57590,2008-09-12T10:00:00,BMFBOVESPA:MRVE3,4.34165133 +57591,2008-09-15T10:00:00,BMFBOVESPA:MRVE3,3.78176663 +57592,2008-09-16T10:00:00,BMFBOVESPA:MRVE3,3.50691415 +57593,2008-09-17T10:00:00,BMFBOVESPA:MRVE3,3.23715152 +57594,2008-09-18T10:00:00,BMFBOVESPA:MRVE3,3.27787041 +57595,2008-09-19T10:00:00,BMFBOVESPA:MRVE3,3.86829427 +57596,2008-09-22T10:00:00,BMFBOVESPA:MRVE3,3.99554079 +57597,2008-09-23T10:00:00,BMFBOVESPA:MRVE3,3.87338413 +57598,2008-09-24T10:00:00,BMFBOVESPA:MRVE3,3.93446246 +57599,2008-09-25T10:00:00,BMFBOVESPA:MRVE3,3.78176663 +57600,2008-09-26T10:00:00,BMFBOVESPA:MRVE3,3.4865547 +57601,2008-09-29T10:00:00,BMFBOVESPA:MRVE3,2.7841539 +57602,2008-09-30T10:00:00,BMFBOVESPA:MRVE3,3.26769069 +57603,2008-10-01T10:00:00,BMFBOVESPA:MRVE3,3.15062389 +57604,2008-10-02T10:00:00,BMFBOVESPA:MRVE3,2.7841539 +57605,2008-10-03T10:00:00,BMFBOVESPA:MRVE3,2.53475072 +57606,2008-10-06T10:00:00,BMFBOVESPA:MRVE3,2.17846046 +57607,2008-10-07T10:00:00,BMFBOVESPA:MRVE3,1.91887755 +57608,2008-10-08T10:00:00,BMFBOVESPA:MRVE3,1.9646863 +57609,2008-10-09T10:00:00,BMFBOVESPA:MRVE3,1.89851811 +57610,2008-10-10T10:00:00,BMFBOVESPA:MRVE3,1.72037298 +57611,2008-10-13T10:00:00,BMFBOVESPA:MRVE3,2.29552726 +57612,2008-10-14T10:00:00,BMFBOVESPA:MRVE3,2.4075042 +57613,2008-10-15T10:00:00,BMFBOVESPA:MRVE3,1.9646863 +57614,2008-10-16T10:00:00,BMFBOVESPA:MRVE3,1.9646863 +57615,2008-10-17T10:00:00,BMFBOVESPA:MRVE3,2.13265171 +57616,2008-10-20T09:00:00,BMFBOVESPA:MRVE3,2.25989823 +57617,2008-10-21T09:00:00,BMFBOVESPA:MRVE3,2.39223461 +57618,2008-10-22T09:00:00,BMFBOVESPA:MRVE3,1.8730688 +57619,2008-10-23T09:00:00,BMFBOVESPA:MRVE3,1.86288908 +57620,2008-10-24T09:00:00,BMFBOVESPA:MRVE3,1.68474395 +57621,2008-10-27T09:00:00,BMFBOVESPA:MRVE3,1.47605966 +57622,2008-10-28T09:00:00,BMFBOVESPA:MRVE3,1.73564256 +57623,2008-10-29T09:00:00,BMFBOVESPA:MRVE3,1.84252964 +57624,2008-10-30T09:00:00,BMFBOVESPA:MRVE3,1.91887755 +57625,2008-10-31T09:00:00,BMFBOVESPA:MRVE3,1.88324853 +57626,2008-11-03T09:00:00,BMFBOVESPA:MRVE3,1.88833839 +57627,2008-11-04T09:00:00,BMFBOVESPA:MRVE3,2.0563038 +57628,2008-11-05T09:00:00,BMFBOVESPA:MRVE3,1.9646863 +57629,2008-11-06T09:00:00,BMFBOVESPA:MRVE3,1.72037298 +57630,2008-11-07T09:00:00,BMFBOVESPA:MRVE3,1.6389352 +57631,2008-11-10T09:00:00,BMFBOVESPA:MRVE3,1.67965409 +57632,2008-11-11T09:00:00,BMFBOVESPA:MRVE3,1.66438451 +57633,2008-11-12T09:00:00,BMFBOVESPA:MRVE3,1.48114952 +57634,2008-11-13T09:00:00,BMFBOVESPA:MRVE3,1.51677854 +57635,2008-11-14T09:00:00,BMFBOVESPA:MRVE3,1.46587993 +57636,2008-11-17T09:00:00,BMFBOVESPA:MRVE3,1.37426244 +57637,2008-11-18T09:00:00,BMFBOVESPA:MRVE3,1.23174633 +57638,2008-11-19T09:00:00,BMFBOVESPA:MRVE3,1.22156661 +57639,2008-11-21T09:00:00,BMFBOVESPA:MRVE3,1.05869106 +57640,2008-11-24T09:00:00,BMFBOVESPA:MRVE3,1.19611731 +57641,2008-11-25T09:00:00,BMFBOVESPA:MRVE3,1.22665647 +57642,2008-11-26T09:00:00,BMFBOVESPA:MRVE3,1.33354355 +57643,2008-11-27T09:00:00,BMFBOVESPA:MRVE3,1.50659882 +57644,2008-11-28T09:00:00,BMFBOVESPA:MRVE3,1.47605966 +57645,2008-12-01T09:00:00,BMFBOVESPA:MRVE3,1.30809425 +57646,2008-12-02T09:00:00,BMFBOVESPA:MRVE3,1.30809425 +57647,2008-12-03T09:00:00,BMFBOVESPA:MRVE3,1.38953202 +57648,2008-12-04T09:00:00,BMFBOVESPA:MRVE3,1.35899286 +57649,2008-12-05T09:00:00,BMFBOVESPA:MRVE3,1.45061035 +57650,2008-12-08T09:00:00,BMFBOVESPA:MRVE3,1.50659882 +57651,2008-12-09T09:00:00,BMFBOVESPA:MRVE3,1.43025091 +57652,2008-12-10T09:00:00,BMFBOVESPA:MRVE3,1.47605966 +57653,2008-12-11T09:00:00,BMFBOVESPA:MRVE3,1.53713799 +57654,2008-12-12T09:00:00,BMFBOVESPA:MRVE3,1.51677854 +57655,2008-12-15T09:00:00,BMFBOVESPA:MRVE3,1.42516105 +57656,2008-12-16T09:00:00,BMFBOVESPA:MRVE3,1.43534077 +57657,2008-12-17T09:00:00,BMFBOVESPA:MRVE3,1.42516105 +57658,2008-12-18T09:00:00,BMFBOVESPA:MRVE3,1.49132924 +57659,2008-12-19T09:00:00,BMFBOVESPA:MRVE3,1.57276701 +57660,2008-12-22T09:00:00,BMFBOVESPA:MRVE3,1.55749743 +57661,2008-12-23T09:00:00,BMFBOVESPA:MRVE3,1.56767715 +57662,2008-12-26T09:00:00,BMFBOVESPA:MRVE3,1.55749743 +57663,2008-12-29T09:00:00,BMFBOVESPA:MRVE3,1.55749743 +57664,2008-12-30T09:00:00,BMFBOVESPA:MRVE3,1.60330618 +57665,2009-01-02T09:00:00,BMFBOVESPA:MRVE3,1.79672089 +57666,2009-01-05T09:00:00,BMFBOVESPA:MRVE3,2.00540519 +57667,2009-01-06T09:00:00,BMFBOVESPA:MRVE3,2.13774157 +57668,2009-01-07T09:00:00,BMFBOVESPA:MRVE3,2.03085449 +57669,2009-01-08T09:00:00,BMFBOVESPA:MRVE3,2.11738213 +57670,2009-01-09T09:00:00,BMFBOVESPA:MRVE3,2.09702268 +57671,2009-01-12T09:00:00,BMFBOVESPA:MRVE3,1.93414713 +57672,2009-01-13T09:00:00,BMFBOVESPA:MRVE3,1.77127159 +57673,2009-01-14T09:00:00,BMFBOVESPA:MRVE3,1.66947437 +57674,2009-01-15T09:00:00,BMFBOVESPA:MRVE3,1.77636145 +57675,2009-01-16T09:00:00,BMFBOVESPA:MRVE3,1.86797894 +57676,2009-01-19T09:00:00,BMFBOVESPA:MRVE3,1.91378769 +57677,2009-01-20T09:00:00,BMFBOVESPA:MRVE3,1.66947437 +57678,2009-01-21T09:00:00,BMFBOVESPA:MRVE3,1.60839604 +57679,2009-01-22T09:00:00,BMFBOVESPA:MRVE3,1.55749743 +57680,2009-01-23T09:00:00,BMFBOVESPA:MRVE3,1.62875548 +57681,2009-01-26T09:00:00,BMFBOVESPA:MRVE3,1.57276701 +57682,2009-01-27T09:00:00,BMFBOVESPA:MRVE3,1.60839604 +57683,2009-01-28T09:00:00,BMFBOVESPA:MRVE3,1.73564256 +57684,2009-01-29T09:00:00,BMFBOVESPA:MRVE3,1.73564256 +57685,2009-01-30T09:00:00,BMFBOVESPA:MRVE3,1.77127159 +57686,2009-02-02T09:00:00,BMFBOVESPA:MRVE3,1.81199047 +57687,2009-02-03T09:00:00,BMFBOVESPA:MRVE3,1.91887755 +57688,2009-02-04T09:00:00,BMFBOVESPA:MRVE3,1.8730688 +57689,2009-02-05T09:00:00,BMFBOVESPA:MRVE3,1.84252964 +57690,2009-02-06T09:00:00,BMFBOVESPA:MRVE3,1.86288908 +57691,2009-02-09T09:00:00,BMFBOVESPA:MRVE3,1.81708033 +57692,2009-02-10T09:00:00,BMFBOVESPA:MRVE3,1.80690061 +57693,2009-02-11T09:00:00,BMFBOVESPA:MRVE3,1.84252964 +57694,2009-02-12T09:00:00,BMFBOVESPA:MRVE3,1.88324853 +57695,2009-02-13T09:00:00,BMFBOVESPA:MRVE3,1.92396741 +57696,2009-02-16T10:00:00,BMFBOVESPA:MRVE3,1.88324853 +57697,2009-02-17T10:00:00,BMFBOVESPA:MRVE3,1.83234992 +57698,2009-02-18T10:00:00,BMFBOVESPA:MRVE3,1.74582228 +57699,2009-02-19T10:00:00,BMFBOVESPA:MRVE3,1.72037298 +57700,2009-02-20T10:00:00,BMFBOVESPA:MRVE3,1.7305527 +57701,2009-02-25T10:00:00,BMFBOVESPA:MRVE3,1.64911493 +57702,2009-02-26T10:00:00,BMFBOVESPA:MRVE3,1.73564256 +57703,2009-02-27T10:00:00,BMFBOVESPA:MRVE3,1.7051034 +57704,2009-03-02T10:00:00,BMFBOVESPA:MRVE3,1.54222785 +57705,2009-03-03T10:00:00,BMFBOVESPA:MRVE3,1.65420479 +57706,2009-03-04T10:00:00,BMFBOVESPA:MRVE3,1.64911493 +57707,2009-03-05T10:00:00,BMFBOVESPA:MRVE3,1.60330618 +57708,2009-03-06T10:00:00,BMFBOVESPA:MRVE3,1.58294673 +57709,2009-03-09T10:00:00,BMFBOVESPA:MRVE3,1.50659882 +57710,2009-03-10T10:00:00,BMFBOVESPA:MRVE3,1.53204813 +57711,2009-03-11T10:00:00,BMFBOVESPA:MRVE3,1.48114952 +57712,2009-03-12T10:00:00,BMFBOVESPA:MRVE3,1.48623938 +57713,2009-03-13T10:00:00,BMFBOVESPA:MRVE3,1.54731771 +57714,2009-03-16T10:00:00,BMFBOVESPA:MRVE3,1.56767715 +57715,2009-03-17T10:00:00,BMFBOVESPA:MRVE3,1.64911493 +57716,2009-03-18T10:00:00,BMFBOVESPA:MRVE3,1.72037298 +57717,2009-03-19T10:00:00,BMFBOVESPA:MRVE3,1.93414713 +57718,2009-03-20T10:00:00,BMFBOVESPA:MRVE3,2.01558491 +57719,2009-03-23T10:00:00,BMFBOVESPA:MRVE3,2.17846046 +57720,2009-03-24T10:00:00,BMFBOVESPA:MRVE3,2.16828074 +57721,2009-03-25T10:00:00,BMFBOVESPA:MRVE3,2.19373004 +57722,2009-03-26T10:00:00,BMFBOVESPA:MRVE3,2.34642587 +57723,2009-03-27T10:00:00,BMFBOVESPA:MRVE3,2.30061712 +57724,2009-03-30T10:00:00,BMFBOVESPA:MRVE3,2.24462865 +57725,2009-03-31T10:00:00,BMFBOVESPA:MRVE3,2.25480837 +57726,2009-04-01T10:00:00,BMFBOVESPA:MRVE3,2.32606642 +57727,2009-04-02T10:00:00,BMFBOVESPA:MRVE3,2.524571 +57728,2009-04-03T10:00:00,BMFBOVESPA:MRVE3,2.76888432 +57729,2009-04-06T10:00:00,BMFBOVESPA:MRVE3,2.76888432 +57730,2009-04-07T10:00:00,BMFBOVESPA:MRVE3,2.80451335 +57731,2009-04-08T10:00:00,BMFBOVESPA:MRVE3,3.00810778 +57732,2009-04-09T10:00:00,BMFBOVESPA:MRVE3,2.9012207 +57733,2009-04-13T10:00:00,BMFBOVESPA:MRVE3,2.89613084 +57734,2009-04-14T10:00:00,BMFBOVESPA:MRVE3,2.78924376 +57735,2009-04-15T10:00:00,BMFBOVESPA:MRVE3,2.76888432 +57736,2009-04-16T10:00:00,BMFBOVESPA:MRVE3,2.9928382 +57737,2009-04-17T10:00:00,BMFBOVESPA:MRVE3,2.95720917 +57738,2009-04-20T10:00:00,BMFBOVESPA:MRVE3,2.86559168 +57739,2009-04-22T10:00:00,BMFBOVESPA:MRVE3,2.95720917 +57740,2009-04-23T10:00:00,BMFBOVESPA:MRVE3,3.17607319 +57741,2009-04-24T10:00:00,BMFBOVESPA:MRVE3,3.28296027 +57742,2009-04-27T10:00:00,BMFBOVESPA:MRVE3,3.32367916 +57743,2009-04-28T10:00:00,BMFBOVESPA:MRVE3,3.17607319 +57744,2009-04-29T10:00:00,BMFBOVESPA:MRVE3,3.42038651 +57745,2009-04-30T10:00:00,BMFBOVESPA:MRVE3,3.48146484 +57746,2009-05-04T10:00:00,BMFBOVESPA:MRVE3,3.98027121 +57747,2009-05-05T10:00:00,BMFBOVESPA:MRVE3,3.91410302 +57748,2009-05-06T10:00:00,BMFBOVESPA:MRVE3,3.81739566 +57749,2009-05-07T10:00:00,BMFBOVESPA:MRVE3,3.5527229 +57750,2009-05-08T10:00:00,BMFBOVESPA:MRVE3,3.7206883 +57751,2009-05-11T10:00:00,BMFBOVESPA:MRVE3,3.53236345 +57752,2009-05-12T10:00:00,BMFBOVESPA:MRVE3,3.6036215 +57753,2009-05-13T10:00:00,BMFBOVESPA:MRVE3,3.52218373 +57754,2009-05-14T10:00:00,BMFBOVESPA:MRVE3,3.64943025 +57755,2009-05-15T10:00:00,BMFBOVESPA:MRVE3,3.695239 +57756,2009-05-18T10:00:00,BMFBOVESPA:MRVE3,4.28979113 +57757,2009-05-19T10:00:00,BMFBOVESPA:MRVE3,4.53139388 +57758,2009-05-20T10:00:00,BMFBOVESPA:MRVE3,4.48307333 +57759,2009-05-21T10:00:00,BMFBOVESPA:MRVE3,4.49918018 +57760,2009-05-22T10:00:00,BMFBOVESPA:MRVE3,4.51528703 +57761,2009-05-25T10:00:00,BMFBOVESPA:MRVE3,4.44549068 +57762,2009-05-26T10:00:00,BMFBOVESPA:MRVE3,4.62266604 +57763,2009-05-27T10:00:00,BMFBOVESPA:MRVE3,4.67635554 +57764,2009-05-28T10:00:00,BMFBOVESPA:MRVE3,4.90185144 +57765,2009-05-29T10:00:00,BMFBOVESPA:MRVE3,4.76225874 +57766,2009-06-01T10:00:00,BMFBOVESPA:MRVE3,4.58508339 +57767,2009-06-02T10:00:00,BMFBOVESPA:MRVE3,4.25220848 +57768,2009-06-03T10:00:00,BMFBOVESPA:MRVE3,3.90859567 +57769,2009-06-04T10:00:00,BMFBOVESPA:MRVE3,4.11261578 +57770,2009-06-05T10:00:00,BMFBOVESPA:MRVE3,4.21999478 +57771,2009-06-08T10:00:00,BMFBOVESPA:MRVE3,4.18241213 +57772,2009-06-09T10:00:00,BMFBOVESPA:MRVE3,4.19315003 +57773,2009-06-10T10:00:00,BMFBOVESPA:MRVE3,4.21999478 +57774,2009-06-12T10:00:00,BMFBOVESPA:MRVE3,4.17167423 +57775,2009-06-15T10:00:00,BMFBOVESPA:MRVE3,4.05892628 +57776,2009-06-16T10:00:00,BMFBOVESPA:MRVE3,4.28979113 +57777,2009-06-17T10:00:00,BMFBOVESPA:MRVE3,4.55286968 +57778,2009-06-18T10:00:00,BMFBOVESPA:MRVE3,4.44549068 +57779,2009-06-19T10:00:00,BMFBOVESPA:MRVE3,4.56897653 +57780,2009-06-22T10:00:00,BMFBOVESPA:MRVE3,4.39717013 +57781,2009-06-23T10:00:00,BMFBOVESPA:MRVE3,4.39180118 +57782,2009-06-24T10:00:00,BMFBOVESPA:MRVE3,4.39180118 +57783,2009-06-25T10:00:00,BMFBOVESPA:MRVE3,4.46159753 +57784,2009-06-26T10:00:00,BMFBOVESPA:MRVE3,4.48307333 +57785,2009-06-29T10:00:00,BMFBOVESPA:MRVE3,4.78910349 +57786,2009-06-30T10:00:00,BMFBOVESPA:MRVE3,4.77299664 +57787,2009-07-01T10:00:00,BMFBOVESPA:MRVE3,4.83205509 +57788,2009-07-02T10:00:00,BMFBOVESPA:MRVE3,4.88037564 +57789,2009-07-03T10:00:00,BMFBOVESPA:MRVE3,4.85889984 +57790,2009-07-06T10:00:00,BMFBOVESPA:MRVE3,4.92869619 +57791,2009-07-07T10:00:00,BMFBOVESPA:MRVE3,4.70320029 +57792,2009-07-08T10:00:00,BMFBOVESPA:MRVE3,4.78910349 +57793,2009-07-10T10:00:00,BMFBOVESPA:MRVE3,5.05218204 +57794,2009-07-13T10:00:00,BMFBOVESPA:MRVE3,5.16493 +57795,2009-07-14T10:00:00,BMFBOVESPA:MRVE3,5.09513364 +57796,2009-07-15T10:00:00,BMFBOVESPA:MRVE3,5.23472635 +57797,2009-07-16T10:00:00,BMFBOVESPA:MRVE3,5.05755099 +57798,2009-07-17T10:00:00,BMFBOVESPA:MRVE3,4.92332724 +57799,2009-07-20T10:00:00,BMFBOVESPA:MRVE3,5.12734735 +57800,2009-07-21T10:00:00,BMFBOVESPA:MRVE3,5.3474743 +57801,2009-07-22T10:00:00,BMFBOVESPA:MRVE3,5.49243595 +57802,2009-07-23T10:00:00,BMFBOVESPA:MRVE3,5.594446 +57803,2009-07-24T10:00:00,BMFBOVESPA:MRVE3,5.80920401 +57804,2009-07-27T10:00:00,BMFBOVESPA:MRVE3,5.95416566 +57805,2009-07-28T10:00:00,BMFBOVESPA:MRVE3,5.69645606 +57806,2009-07-29T10:00:00,BMFBOVESPA:MRVE3,5.5192807 +57807,2009-07-30T10:00:00,BMFBOVESPA:MRVE3,5.57833915 +57808,2009-07-31T10:00:00,BMFBOVESPA:MRVE3,5.57833915 +57809,2009-08-03T10:00:00,BMFBOVESPA:MRVE3,5.79846611 +57810,2009-08-04T10:00:00,BMFBOVESPA:MRVE3,5.64276655 +57811,2009-08-05T10:00:00,BMFBOVESPA:MRVE3,5.75551451 +57812,2009-08-06T10:00:00,BMFBOVESPA:MRVE3,5.64276655 +57813,2009-08-07T10:00:00,BMFBOVESPA:MRVE3,5.5514944 +57814,2009-08-10T10:00:00,BMFBOVESPA:MRVE3,5.5622323 +57815,2009-08-11T10:00:00,BMFBOVESPA:MRVE3,5.57833915 +57816,2009-08-12T10:00:00,BMFBOVESPA:MRVE3,5.70182501 +57817,2009-08-13T10:00:00,BMFBOVESPA:MRVE3,5.72866976 +57818,2009-08-14T10:00:00,BMFBOVESPA:MRVE3,5.72866976 +57819,2009-08-17T10:00:00,BMFBOVESPA:MRVE3,5.82531086 +57820,2009-08-18T10:00:00,BMFBOVESPA:MRVE3,5.83604876 +57821,2009-08-19T10:00:00,BMFBOVESPA:MRVE3,5.82531086 +57822,2009-08-20T10:00:00,BMFBOVESPA:MRVE3,6.00785516 +57823,2009-08-21T10:00:00,BMFBOVESPA:MRVE3,6.11523416 +57824,2009-08-24T10:00:00,BMFBOVESPA:MRVE3,6.15281681 +57825,2009-08-25T10:00:00,BMFBOVESPA:MRVE3,5.99711726 +57826,2009-08-26T10:00:00,BMFBOVESPA:MRVE3,6.23872002 +57827,2009-08-27T10:00:00,BMFBOVESPA:MRVE3,6.37831272 +57828,2009-08-28T10:00:00,BMFBOVESPA:MRVE3,6.15281681 +57829,2009-08-31T10:00:00,BMFBOVESPA:MRVE3,6.00248621 +57830,2009-09-01T10:00:00,BMFBOVESPA:MRVE3,5.5729702 +57831,2009-09-02T10:00:00,BMFBOVESPA:MRVE3,5.34210535 +57832,2009-09-03T10:00:00,BMFBOVESPA:MRVE3,5.49243595 +57833,2009-09-04T10:00:00,BMFBOVESPA:MRVE3,5.88436931 +57834,2009-09-08T10:00:00,BMFBOVESPA:MRVE3,6.04543781 +57835,2009-09-09T10:00:00,BMFBOVESPA:MRVE3,5.78235926 +57836,2009-09-10T10:00:00,BMFBOVESPA:MRVE3,5.68571816 +57837,2009-09-11T10:00:00,BMFBOVESPA:MRVE3,5.65887341 +57838,2009-09-14T10:00:00,BMFBOVESPA:MRVE3,5.85215561 +57839,2009-09-15T10:00:00,BMFBOVESPA:MRVE3,5.83604876 +57840,2009-09-16T10:00:00,BMFBOVESPA:MRVE3,5.85752456 +57841,2009-09-17T10:00:00,BMFBOVESPA:MRVE3,5.69645606 +57842,2009-09-18T10:00:00,BMFBOVESPA:MRVE3,5.71256291 +57843,2009-09-21T10:00:00,BMFBOVESPA:MRVE3,5.67498026 +57844,2009-09-22T10:00:00,BMFBOVESPA:MRVE3,5.66961131 +57845,2009-09-23T10:00:00,BMFBOVESPA:MRVE3,5.5514944 +57846,2009-09-24T10:00:00,BMFBOVESPA:MRVE3,5.83604876 +57847,2009-09-25T10:00:00,BMFBOVESPA:MRVE3,5.84141771 +57848,2009-09-28T10:00:00,BMFBOVESPA:MRVE3,5.81457296 +57849,2009-09-29T10:00:00,BMFBOVESPA:MRVE3,5.97564146 +57850,2009-09-30T10:00:00,BMFBOVESPA:MRVE3,5.97564146 +57851,2009-10-01T10:00:00,BMFBOVESPA:MRVE3,5.86826246 +57852,2009-10-02T10:00:00,BMFBOVESPA:MRVE3,5.98101041 +57853,2009-10-05T10:00:00,BMFBOVESPA:MRVE3,6.07228256 +57854,2009-10-06T10:00:00,BMFBOVESPA:MRVE3,6.15281681 +57855,2009-10-07T10:00:00,BMFBOVESPA:MRVE3,6.11523416 +57856,2009-10-08T10:00:00,BMFBOVESPA:MRVE3,6.24945792 +57857,2009-10-09T10:00:00,BMFBOVESPA:MRVE3,6.38368167 +57858,2009-10-13T10:00:00,BMFBOVESPA:MRVE3,6.75950818 +57859,2009-10-14T10:00:00,BMFBOVESPA:MRVE3,6.85614928 +57860,2009-10-15T10:00:00,BMFBOVESPA:MRVE3,6.85078033 +57861,2009-10-16T10:00:00,BMFBOVESPA:MRVE3,6.67897392 +57862,2009-10-19T09:00:00,BMFBOVESPA:MRVE3,6.66286707 +57863,2009-10-20T09:00:00,BMFBOVESPA:MRVE3,6.25482687 +57864,2009-10-21T09:00:00,BMFBOVESPA:MRVE3,6.10449626 +57865,2009-10-22T09:00:00,BMFBOVESPA:MRVE3,6.15281681 +57866,2009-10-23T09:00:00,BMFBOVESPA:MRVE3,6.20113737 +57867,2009-10-26T09:00:00,BMFBOVESPA:MRVE3,6.08302046 +57868,2009-10-27T09:00:00,BMFBOVESPA:MRVE3,5.78235926 +57869,2009-10-28T09:00:00,BMFBOVESPA:MRVE3,5.42800855 +57870,2009-10-29T09:00:00,BMFBOVESPA:MRVE3,5.85215561 +57871,2009-10-30T09:00:00,BMFBOVESPA:MRVE3,5.76088346 +57872,2009-11-03T09:00:00,BMFBOVESPA:MRVE3,5.86826246 +57873,2009-11-04T09:00:00,BMFBOVESPA:MRVE3,6.28167162 +57874,2009-11-05T09:00:00,BMFBOVESPA:MRVE3,6.24945792 +57875,2009-11-06T09:00:00,BMFBOVESPA:MRVE3,6.27630267 +57876,2009-11-09T09:00:00,BMFBOVESPA:MRVE3,6.60917757 +57877,2009-11-10T09:00:00,BMFBOVESPA:MRVE3,6.52327437 +57878,2009-11-11T09:00:00,BMFBOVESPA:MRVE3,6.54475017 +57879,2009-11-12T09:00:00,BMFBOVESPA:MRVE3,6.32462322 +57880,2009-11-13T09:00:00,BMFBOVESPA:MRVE3,6.60917757 +57881,2009-11-16T09:00:00,BMFBOVESPA:MRVE3,6.73266343 +57882,2009-11-17T09:00:00,BMFBOVESPA:MRVE3,6.64139127 +57883,2009-11-18T09:00:00,BMFBOVESPA:MRVE3,6.47495382 +57884,2009-11-19T09:00:00,BMFBOVESPA:MRVE3,6.34073007 +57885,2009-11-23T09:00:00,BMFBOVESPA:MRVE3,6.53938122 +57886,2009-11-24T09:00:00,BMFBOVESPA:MRVE3,6.60917757 +57887,2009-11-25T09:00:00,BMFBOVESPA:MRVE3,6.63065337 +57888,2009-11-26T09:00:00,BMFBOVESPA:MRVE3,6.46958487 +57889,2009-11-27T09:00:00,BMFBOVESPA:MRVE3,6.55548807 +57890,2009-11-30T09:00:00,BMFBOVESPA:MRVE3,6.68971182 +57891,2009-12-01T09:00:00,BMFBOVESPA:MRVE3,6.90446983 +57892,2009-12-02T09:00:00,BMFBOVESPA:MRVE3,7.39304429 +57893,2009-12-03T09:00:00,BMFBOVESPA:MRVE3,7.18902418 +57894,2009-12-04T09:00:00,BMFBOVESPA:MRVE3,7.25882053 +57895,2009-12-07T09:00:00,BMFBOVESPA:MRVE3,7.34472374 +57896,2009-12-08T09:00:00,BMFBOVESPA:MRVE3,7.20513103 +57897,2009-12-09T09:00:00,BMFBOVESPA:MRVE3,7.23197578 +57898,2009-12-10T09:00:00,BMFBOVESPA:MRVE3,7.28566529 +57899,2009-12-11T09:00:00,BMFBOVESPA:MRVE3,7.17291733 +57900,2009-12-14T09:00:00,BMFBOVESPA:MRVE3,6.97963513 +57901,2009-12-15T09:00:00,BMFBOVESPA:MRVE3,6.85614928 +57902,2009-12-16T09:00:00,BMFBOVESPA:MRVE3,6.79172188 +57903,2009-12-17T09:00:00,BMFBOVESPA:MRVE3,6.57159492 +57904,2009-12-18T09:00:00,BMFBOVESPA:MRVE3,6.68971182 +57905,2009-12-21T09:00:00,BMFBOVESPA:MRVE3,6.66823602 +57906,2009-12-22T09:00:00,BMFBOVESPA:MRVE3,6.83467348 +57907,2009-12-23T09:00:00,BMFBOVESPA:MRVE3,6.95815933 +57908,2009-12-28T09:00:00,BMFBOVESPA:MRVE3,7.24271368 +57909,2009-12-29T09:00:00,BMFBOVESPA:MRVE3,7.21586893 +57910,2009-12-30T09:00:00,BMFBOVESPA:MRVE3,7.43599589 +57911,2010-01-04T09:00:00,BMFBOVESPA:MRVE3,7.25345158 +57912,2010-01-05T09:00:00,BMFBOVESPA:MRVE3,7.15681048 +57913,2010-01-06T09:00:00,BMFBOVESPA:MRVE3,7.28029634 +57914,2010-01-07T09:00:00,BMFBOVESPA:MRVE3,7.01721778 +57915,2010-01-08T09:00:00,BMFBOVESPA:MRVE3,6.80782873 +57916,2010-01-11T09:00:00,BMFBOVESPA:MRVE3,6.89910088 +57917,2010-01-12T09:00:00,BMFBOVESPA:MRVE3,7.01721778 +57918,2010-01-13T09:00:00,BMFBOVESPA:MRVE3,6.91520773 +57919,2010-01-14T09:00:00,BMFBOVESPA:MRVE3,6.98500408 +57920,2010-01-15T09:00:00,BMFBOVESPA:MRVE3,6.85614928 +57921,2010-01-18T09:00:00,BMFBOVESPA:MRVE3,6.90983878 +57922,2010-01-19T09:00:00,BMFBOVESPA:MRVE3,7.04406253 +57923,2010-01-20T09:00:00,BMFBOVESPA:MRVE3,6.96352828 +57924,2010-01-21T09:00:00,BMFBOVESPA:MRVE3,6.61454652 +57925,2010-01-22T09:00:00,BMFBOVESPA:MRVE3,6.65212917 +57926,2010-01-26T09:00:00,BMFBOVESPA:MRVE3,6.58233282 +57927,2010-01-27T09:00:00,BMFBOVESPA:MRVE3,6.54475017 +57928,2010-01-28T09:00:00,BMFBOVESPA:MRVE3,6.32462322 +57929,2010-01-29T09:00:00,BMFBOVESPA:MRVE3,6.41052642 +57930,2010-02-01T09:00:00,BMFBOVESPA:MRVE3,6.53938122 +57931,2010-02-02T09:00:00,BMFBOVESPA:MRVE3,6.80245978 +57932,2010-02-03T09:00:00,BMFBOVESPA:MRVE3,6.72729448 +57933,2010-02-04T09:00:00,BMFBOVESPA:MRVE3,6.32462322 +57934,2010-02-05T09:00:00,BMFBOVESPA:MRVE3,6.31388532 +57935,2010-02-08T09:00:00,BMFBOVESPA:MRVE3,6.53938122 +57936,2010-02-09T09:00:00,BMFBOVESPA:MRVE3,6.76487713 +57937,2010-02-10T09:00:00,BMFBOVESPA:MRVE3,6.77561503 +57938,2010-02-11T09:00:00,BMFBOVESPA:MRVE3,7.04406253 +57939,2010-02-12T09:00:00,BMFBOVESPA:MRVE3,7.01721778 +57940,2010-02-17T09:00:00,BMFBOVESPA:MRVE3,7.06553833 +57941,2010-02-18T09:00:00,BMFBOVESPA:MRVE3,7.07090728 +57942,2010-02-19T09:00:00,BMFBOVESPA:MRVE3,7.09238308 +57943,2010-02-22T10:00:00,BMFBOVESPA:MRVE3,6.96352828 +57944,2010-02-23T10:00:00,BMFBOVESPA:MRVE3,6.72192552 +57945,2010-02-24T10:00:00,BMFBOVESPA:MRVE3,6.72192552 +57946,2010-02-25T10:00:00,BMFBOVESPA:MRVE3,6.85614928 +57947,2010-02-26T10:00:00,BMFBOVESPA:MRVE3,6.90983878 +57948,2010-03-01T10:00:00,BMFBOVESPA:MRVE3,6.98500408 +57949,2010-03-02T10:00:00,BMFBOVESPA:MRVE3,6.97426618 +57950,2010-03-03T10:00:00,BMFBOVESPA:MRVE3,6.95279038 +57951,2010-03-04T10:00:00,BMFBOVESPA:MRVE3,6.90983878 +57952,2010-03-05T10:00:00,BMFBOVESPA:MRVE3,6.83467348 +57953,2010-03-08T10:00:00,BMFBOVESPA:MRVE3,6.64676022 +57954,2010-03-09T10:00:00,BMFBOVESPA:MRVE3,6.80245978 +57955,2010-03-10T10:00:00,BMFBOVESPA:MRVE3,7.19976208 +57956,2010-03-11T10:00:00,BMFBOVESPA:MRVE3,7.22123788 +57957,2010-03-12T10:00:00,BMFBOVESPA:MRVE3,7.06553833 +57958,2010-03-15T10:00:00,BMFBOVESPA:MRVE3,6.80245978 +57959,2010-03-16T10:00:00,BMFBOVESPA:MRVE3,7.01184883 +57960,2010-03-17T10:00:00,BMFBOVESPA:MRVE3,7.02258673 +57961,2010-03-18T10:00:00,BMFBOVESPA:MRVE3,7.04943148 +57962,2010-03-19T10:00:00,BMFBOVESPA:MRVE3,6.97426618 +57963,2010-03-22T10:00:00,BMFBOVESPA:MRVE3,7.16754838 +57964,2010-03-23T10:00:00,BMFBOVESPA:MRVE3,7.11922783 +57965,2010-03-24T10:00:00,BMFBOVESPA:MRVE3,6.94205248 +57966,2010-03-25T10:00:00,BMFBOVESPA:MRVE3,7.06553833 +57967,2010-03-26T10:00:00,BMFBOVESPA:MRVE3,7.03869358 +57968,2010-03-29T10:00:00,BMFBOVESPA:MRVE3,6.85614928 +57969,2010-03-30T10:00:00,BMFBOVESPA:MRVE3,6.51790542 +57970,2010-03-31T10:00:00,BMFBOVESPA:MRVE3,6.54475017 +57971,2010-04-01T10:00:00,BMFBOVESPA:MRVE3,6.70044972 +57972,2010-04-05T10:00:00,BMFBOVESPA:MRVE3,6.60380862 +57973,2010-04-06T10:00:00,BMFBOVESPA:MRVE3,6.43200222 +57974,2010-04-07T10:00:00,BMFBOVESPA:MRVE3,6.27093372 +57975,2010-04-08T10:00:00,BMFBOVESPA:MRVE3,6.60380862 +57976,2010-04-09T10:00:00,BMFBOVESPA:MRVE3,6.37294377 +57977,2010-04-12T10:00:00,BMFBOVESPA:MRVE3,6.30851637 +57978,2010-04-13T10:00:00,BMFBOVESPA:MRVE3,6.41052642 +57979,2010-04-14T10:00:00,BMFBOVESPA:MRVE3,6.48569172 +57980,2010-04-15T10:00:00,BMFBOVESPA:MRVE3,6.44274012 +57981,2010-04-16T10:00:00,BMFBOVESPA:MRVE3,6.35146797 +57982,2010-04-19T10:00:00,BMFBOVESPA:MRVE3,6.16355471 +57983,2010-04-20T10:00:00,BMFBOVESPA:MRVE3,6.32999217 +57984,2010-04-22T10:00:00,BMFBOVESPA:MRVE3,6.38368167 +57985,2010-04-23T10:00:00,BMFBOVESPA:MRVE3,6.36757482 +57986,2010-04-26T10:00:00,BMFBOVESPA:MRVE3,6.15818576 +57987,2010-04-27T10:00:00,BMFBOVESPA:MRVE3,6.06691361 +57988,2010-04-28T10:00:00,BMFBOVESPA:MRVE3,5.95953461 +57989,2010-04-29T10:00:00,BMFBOVESPA:MRVE3,6.19576842 +57990,2010-04-30T10:00:00,BMFBOVESPA:MRVE3,6.48569172 +57991,2010-05-03T10:00:00,BMFBOVESPA:MRVE3,6.48032277 +57992,2010-05-04T10:00:00,BMFBOVESPA:MRVE3,6.14207891 +57993,2010-05-05T10:00:00,BMFBOVESPA:MRVE3,6.10449626 +57994,2010-05-06T10:00:00,BMFBOVESPA:MRVE3,5.77699031 +57995,2010-05-07T10:00:00,BMFBOVESPA:MRVE3,5.6051839 +57996,2010-05-10T10:00:00,BMFBOVESPA:MRVE3,6.22798212 +57997,2010-05-11T10:00:00,BMFBOVESPA:MRVE3,6.24945792 +57998,2010-05-12T10:00:00,BMFBOVESPA:MRVE3,6.33536112 +57999,2010-05-13T10:00:00,BMFBOVESPA:MRVE3,6.16355471 +58000,2010-05-14T10:00:00,BMFBOVESPA:MRVE3,5.83604876 +58001,2010-05-17T10:00:00,BMFBOVESPA:MRVE3,5.80383506 +58002,2010-05-18T10:00:00,BMFBOVESPA:MRVE3,5.4441154 +58003,2010-05-19T10:00:00,BMFBOVESPA:MRVE3,5.379688 +58004,2010-05-20T10:00:00,BMFBOVESPA:MRVE3,5.89390644 +58005,2010-05-21T10:00:00,BMFBOVESPA:MRVE3,6.29812245 +58006,2010-05-24T10:00:00,BMFBOVESPA:MRVE3,6.20526201 +58007,2010-05-25T10:00:00,BMFBOVESPA:MRVE3,6.32543434 +58008,2010-05-26T10:00:00,BMFBOVESPA:MRVE3,6.55485424 +58009,2010-05-27T10:00:00,BMFBOVESPA:MRVE3,6.54392948 +58010,2010-05-28T10:00:00,BMFBOVESPA:MRVE3,6.41829478 +58011,2010-05-31T10:00:00,BMFBOVESPA:MRVE3,6.45653143 +58012,2010-06-01T10:00:00,BMFBOVESPA:MRVE3,6.30904721 +58013,2010-06-02T10:00:00,BMFBOVESPA:MRVE3,6.4893057 +58014,2010-06-04T10:00:00,BMFBOVESPA:MRVE3,6.3363591 +58015,2010-06-07T10:00:00,BMFBOVESPA:MRVE3,6.44560667 +58016,2010-06-08T10:00:00,BMFBOVESPA:MRVE3,6.57670375 +58017,2010-06-09T10:00:00,BMFBOVESPA:MRVE3,6.44014429 +58018,2010-06-10T10:00:00,BMFBOVESPA:MRVE3,6.72418797 +58019,2010-06-11T10:00:00,BMFBOVESPA:MRVE3,6.72418797 +58020,2010-06-14T10:00:00,BMFBOVESPA:MRVE3,6.767887 +58021,2010-06-15T10:00:00,BMFBOVESPA:MRVE3,6.86620982 +58022,2010-06-16T10:00:00,BMFBOVESPA:MRVE3,6.82251079 +58023,2010-06-17T10:00:00,BMFBOVESPA:MRVE3,7.0737802 +58024,2010-06-18T10:00:00,BMFBOVESPA:MRVE3,6.82251079 +58025,2010-06-21T10:00:00,BMFBOVESPA:MRVE3,7.01369404 +58026,2010-06-22T10:00:00,BMFBOVESPA:MRVE3,7.12840399 +58027,2010-06-23T10:00:00,BMFBOVESPA:MRVE3,7.36874864 +58028,2010-06-24T10:00:00,BMFBOVESPA:MRVE3,7.21580204 +58029,2010-06-25T10:00:00,BMFBOVESPA:MRVE3,7.40152291 +58030,2010-06-28T10:00:00,BMFBOVESPA:MRVE3,7.24311394 +58031,2010-06-29T10:00:00,BMFBOVESPA:MRVE3,7.01915642 +58032,2010-06-30T10:00:00,BMFBOVESPA:MRVE3,6.94268312 +58033,2010-07-01T10:00:00,BMFBOVESPA:MRVE3,7.05739307 +58034,2010-07-02T10:00:00,BMFBOVESPA:MRVE3,7.30866248 +58035,2010-07-05T10:00:00,BMFBOVESPA:MRVE3,7.18849015 +58036,2010-07-06T10:00:00,BMFBOVESPA:MRVE3,7.59270616 +58037,2010-07-07T10:00:00,BMFBOVESPA:MRVE3,7.49984573 +58038,2010-07-08T10:00:00,BMFBOVESPA:MRVE3,7.48345859 +58039,2010-07-12T10:00:00,BMFBOVESPA:MRVE3,7.43429718 +58040,2010-07-13T10:00:00,BMFBOVESPA:MRVE3,7.67464184 +58041,2010-07-14T10:00:00,BMFBOVESPA:MRVE3,7.92044887 +58042,2010-07-15T10:00:00,BMFBOVESPA:MRVE3,7.94776077 +58043,2010-07-16T10:00:00,BMFBOVESPA:MRVE3,7.95322314 +58044,2010-07-19T10:00:00,BMFBOVESPA:MRVE3,8.25365396 +58045,2010-07-20T10:00:00,BMFBOVESPA:MRVE3,7.95322314 +58046,2010-07-21T10:00:00,BMFBOVESPA:MRVE3,7.97507266 +58047,2010-07-22T10:00:00,BMFBOVESPA:MRVE3,8.23180445 +58048,2010-07-23T10:00:00,BMFBOVESPA:MRVE3,8.1935678 +58049,2010-07-26T10:00:00,BMFBOVESPA:MRVE3,8.4229877 +58050,2010-07-27T10:00:00,BMFBOVESPA:MRVE3,8.55408478 +58051,2010-07-28T10:00:00,BMFBOVESPA:MRVE3,8.41206294 +58052,2010-07-29T10:00:00,BMFBOVESPA:MRVE3,8.38475105 +58053,2010-07-30T10:00:00,BMFBOVESPA:MRVE3,8.61417095 +58054,2010-08-02T10:00:00,BMFBOVESPA:MRVE3,8.8927528 +58055,2010-08-03T10:00:00,BMFBOVESPA:MRVE3,8.52677289 +58056,2010-08-04T10:00:00,BMFBOVESPA:MRVE3,8.52131051 +58057,2010-08-05T10:00:00,BMFBOVESPA:MRVE3,8.36290153 +58058,2010-08-06T10:00:00,BMFBOVESPA:MRVE3,8.33012726 +58059,2010-08-09T10:00:00,BMFBOVESPA:MRVE3,8.27550348 +58060,2010-08-10T10:00:00,BMFBOVESPA:MRVE3,8.03515882 +58061,2010-08-11T10:00:00,BMFBOVESPA:MRVE3,7.84397557 +58062,2010-08-12T10:00:00,BMFBOVESPA:MRVE3,7.70195373 +58063,2010-08-13T10:00:00,BMFBOVESPA:MRVE3,7.78935179 +58064,2010-08-16T10:00:00,BMFBOVESPA:MRVE3,7.85490033 +58065,2010-08-17T10:00:00,BMFBOVESPA:MRVE3,8.06793309 +58066,2010-08-18T10:00:00,BMFBOVESPA:MRVE3,8.08432023 +58067,2010-08-19T10:00:00,BMFBOVESPA:MRVE3,8.13894401 +58068,2010-08-20T10:00:00,BMFBOVESPA:MRVE3,8.24819159 +58069,2010-08-23T10:00:00,BMFBOVESPA:MRVE3,8.24272921 +58070,2010-08-24T10:00:00,BMFBOVESPA:MRVE3,8.34105202 +58071,2010-08-25T10:00:00,BMFBOVESPA:MRVE3,8.16625591 +58072,2010-08-26T10:00:00,BMFBOVESPA:MRVE3,7.82758844 +58073,2010-08-27T10:00:00,BMFBOVESPA:MRVE3,7.97507266 +58074,2010-08-30T10:00:00,BMFBOVESPA:MRVE3,7.76750227 +58075,2010-08-31T10:00:00,BMFBOVESPA:MRVE3,8.00238455 +58076,2010-09-01T10:00:00,BMFBOVESPA:MRVE3,8.40113818 +58077,2010-09-02T10:00:00,BMFBOVESPA:MRVE3,8.39021343 +58078,2010-09-03T10:00:00,BMFBOVESPA:MRVE3,8.1935678 +58079,2010-09-06T10:00:00,BMFBOVESPA:MRVE3,8.18810542 +58080,2010-09-08T10:00:00,BMFBOVESPA:MRVE3,8.28096586 +58081,2010-09-09T10:00:00,BMFBOVESPA:MRVE3,8.44483721 +58082,2010-09-10T10:00:00,BMFBOVESPA:MRVE3,8.48307386 +58083,2010-09-13T10:00:00,BMFBOVESPA:MRVE3,8.95283787 +58084,2010-09-14T10:00:00,BMFBOVESPA:MRVE3,9.05116123 +58085,2010-09-15T10:00:00,BMFBOVESPA:MRVE3,9.09486026 +58086,2010-09-16T10:00:00,BMFBOVESPA:MRVE3,8.9309889 +58087,2010-09-17T10:00:00,BMFBOVESPA:MRVE3,8.80535474 +58088,2010-09-20T10:00:00,BMFBOVESPA:MRVE3,9.05116123 +58089,2010-09-21T10:00:00,BMFBOVESPA:MRVE3,8.9965369 +58090,2010-09-22T10:00:00,BMFBOVESPA:MRVE3,9.51546341 +58091,2010-09-23T10:00:00,BMFBOVESPA:MRVE3,9.43899065 +58092,2010-09-24T10:00:00,BMFBOVESPA:MRVE3,9.18772069 +58093,2010-09-27T10:00:00,BMFBOVESPA:MRVE3,9.01292458 +58094,2010-09-28T10:00:00,BMFBOVESPA:MRVE3,9.06754837 +58095,2010-09-29T10:00:00,BMFBOVESPA:MRVE3,8.74526803 +58096,2010-09-30T10:00:00,BMFBOVESPA:MRVE3,8.77257938 +58097,2010-10-01T10:00:00,BMFBOVESPA:MRVE3,9.14948404 +58098,2010-10-04T10:00:00,BMFBOVESPA:MRVE3,9.1221727 +58099,2010-10-05T10:00:00,BMFBOVESPA:MRVE3,9.34613022 +58100,2010-10-06T10:00:00,BMFBOVESPA:MRVE3,9.17679539 +58101,2010-10-07T10:00:00,BMFBOVESPA:MRVE3,9.06754837 +58102,2010-10-08T10:00:00,BMFBOVESPA:MRVE3,9.1221727 +58103,2010-10-11T10:00:00,BMFBOVESPA:MRVE3,9.28604351 +58104,2010-10-13T10:00:00,BMFBOVESPA:MRVE3,9.88690515 +58105,2010-10-14T10:00:00,BMFBOVESPA:MRVE3,9.99615217 +58106,2010-10-15T10:00:00,BMFBOVESPA:MRVE3,9.83228136 +58107,2010-10-18T09:00:00,BMFBOVESPA:MRVE3,9.67933422 +58108,2010-10-19T09:00:00,BMFBOVESPA:MRVE3,9.30243119 +58109,2010-10-20T09:00:00,BMFBOVESPA:MRVE3,9.28604351 +58110,2010-10-21T09:00:00,BMFBOVESPA:MRVE3,9.1713341 +58111,2010-10-22T09:00:00,BMFBOVESPA:MRVE3,9.06754837 +58112,2010-10-25T09:00:00,BMFBOVESPA:MRVE3,9.11671032 +58113,2010-10-26T09:00:00,BMFBOVESPA:MRVE3,9.04023593 +58114,2010-10-27T09:00:00,BMFBOVESPA:MRVE3,9.04023593 +58115,2010-10-28T09:00:00,BMFBOVESPA:MRVE3,9.05116123 +58116,2010-10-29T09:00:00,BMFBOVESPA:MRVE3,9.06754837 +58117,2010-11-01T09:00:00,BMFBOVESPA:MRVE3,8.96922555 +58118,2010-11-03T09:00:00,BMFBOVESPA:MRVE3,9.2368821 +58119,2010-11-04T09:00:00,BMFBOVESPA:MRVE3,9.34066729 +58120,2010-11-05T09:00:00,BMFBOVESPA:MRVE3,9.37344156 +58121,2010-11-08T09:00:00,BMFBOVESPA:MRVE3,9.08939733 +58122,2010-11-09T09:00:00,BMFBOVESPA:MRVE3,8.68518187 +58123,2010-11-10T09:00:00,BMFBOVESPA:MRVE3,8.43937483 +58124,2010-11-11T09:00:00,BMFBOVESPA:MRVE3,9.01292458 +58125,2010-11-12T09:00:00,BMFBOVESPA:MRVE3,8.68518187 +58126,2010-11-16T09:00:00,BMFBOVESPA:MRVE3,8.67971949 +58127,2010-11-17T09:00:00,BMFBOVESPA:MRVE3,9.11124739 +58128,2010-11-18T09:00:00,BMFBOVESPA:MRVE3,9.36251626 +58129,2010-11-19T09:00:00,BMFBOVESPA:MRVE3,9.40621529 +58130,2010-11-22T09:00:00,BMFBOVESPA:MRVE3,9.36797918 +58131,2010-11-23T09:00:00,BMFBOVESPA:MRVE3,8.86544036 +58132,2010-11-24T09:00:00,BMFBOVESPA:MRVE3,9.14402167 +58133,2010-11-25T09:00:00,BMFBOVESPA:MRVE3,9.24234448 +58134,2010-11-26T09:00:00,BMFBOVESPA:MRVE3,9.06754837 +58135,2010-11-29T09:00:00,BMFBOVESPA:MRVE3,9.11124739 +58136,2010-11-30T09:00:00,BMFBOVESPA:MRVE3,9.25873216 +58137,2010-12-01T09:00:00,BMFBOVESPA:MRVE3,9.58647378 +58138,2010-12-02T09:00:00,BMFBOVESPA:MRVE3,9.34066729 +58139,2010-12-03T09:00:00,BMFBOVESPA:MRVE3,9.24780686 +58140,2010-12-06T09:00:00,BMFBOVESPA:MRVE3,9.28604351 +58141,2010-12-07T09:00:00,BMFBOVESPA:MRVE3,9.17679539 +58142,2010-12-08T09:00:00,BMFBOVESPA:MRVE3,8.8818275 +58143,2010-12-09T09:00:00,BMFBOVESPA:MRVE3,8.5759343 +58144,2010-12-10T09:00:00,BMFBOVESPA:MRVE3,8.65786998 +58145,2010-12-13T09:00:00,BMFBOVESPA:MRVE3,9.09486026 +58146,2010-12-14T09:00:00,BMFBOVESPA:MRVE3,8.94191421 +58147,2010-12-15T09:00:00,BMFBOVESPA:MRVE3,8.36836391 +58148,2010-12-16T09:00:00,BMFBOVESPA:MRVE3,7.75657752 +58149,2010-12-17T09:00:00,BMFBOVESPA:MRVE3,8.13894401 +58150,2010-12-20T09:00:00,BMFBOVESPA:MRVE3,7.86036271 +58151,2010-12-21T09:00:00,BMFBOVESPA:MRVE3,8.24819159 +58152,2010-12-22T09:00:00,BMFBOVESPA:MRVE3,8.29189061 +58153,2010-12-23T09:00:00,BMFBOVESPA:MRVE3,8.35743916 +58154,2010-12-27T09:00:00,BMFBOVESPA:MRVE3,8.34105202 +58155,2010-12-28T09:00:00,BMFBOVESPA:MRVE3,8.49399862 +58156,2010-12-29T09:00:00,BMFBOVESPA:MRVE3,8.767117 +58157,2010-12-30T09:00:00,BMFBOVESPA:MRVE3,8.61046653 +58158,2011-01-03T09:00:00,BMFBOVESPA:MRVE3,8.90281366 +58159,2011-01-04T09:00:00,BMFBOVESPA:MRVE3,8.85316971 +58160,2011-01-05T09:00:00,BMFBOVESPA:MRVE3,9.07932547 +58161,2011-01-06T09:00:00,BMFBOVESPA:MRVE3,9.07381058 +58162,2011-01-07T09:00:00,BMFBOVESPA:MRVE3,9.12896941 +58163,2011-01-10T09:00:00,BMFBOVESPA:MRVE3,8.99106956 +58164,2011-01-11T09:00:00,BMFBOVESPA:MRVE3,8.96900614 +58165,2011-01-12T09:00:00,BMFBOVESPA:MRVE3,9.06277804 +58166,2011-01-13T09:00:00,BMFBOVESPA:MRVE3,8.96900614 +58167,2011-01-14T09:00:00,BMFBOVESPA:MRVE3,8.8255903 +58168,2011-01-17T09:00:00,BMFBOVESPA:MRVE3,8.96349014 +58169,2011-01-18T09:00:00,BMFBOVESPA:MRVE3,8.95245816 +58170,2011-01-19T09:00:00,BMFBOVESPA:MRVE3,8.63253051 +58171,2011-01-20T09:00:00,BMFBOVESPA:MRVE3,8.57185458 +58172,2011-01-21T09:00:00,BMFBOVESPA:MRVE3,8.46705069 +58173,2011-01-24T09:00:00,BMFBOVESPA:MRVE3,8.41189075 +58174,2011-01-26T09:00:00,BMFBOVESPA:MRVE3,8.02577118 +58175,2011-01-27T09:00:00,BMFBOVESPA:MRVE3,7.74445549 +58176,2011-01-28T09:00:00,BMFBOVESPA:MRVE3,7.77755145 +58177,2011-01-31T09:00:00,BMFBOVESPA:MRVE3,7.67274756 +58178,2011-02-01T09:00:00,BMFBOVESPA:MRVE3,8.25192693 +58179,2011-02-02T09:00:00,BMFBOVESPA:MRVE3,7.88787133 +58180,2011-02-03T09:00:00,BMFBOVESPA:MRVE3,7.97061124 +58181,2011-02-04T09:00:00,BMFBOVESPA:MRVE3,7.55691169 +58182,2011-02-07T09:00:00,BMFBOVESPA:MRVE3,7.52933172 +58183,2011-02-08T09:00:00,BMFBOVESPA:MRVE3,7.57897567 +58184,2011-02-09T09:00:00,BMFBOVESPA:MRVE3,7.28662799 +58185,2011-02-10T09:00:00,BMFBOVESPA:MRVE3,7.12666416 +58186,2011-02-11T09:00:00,BMFBOVESPA:MRVE3,7.39143187 +58187,2011-02-14T09:00:00,BMFBOVESPA:MRVE3,7.51278374 +58188,2011-02-15T09:00:00,BMFBOVESPA:MRVE3,7.5513957 +58189,2011-02-16T09:00:00,BMFBOVESPA:MRVE3,7.51278374 +58190,2011-02-17T09:00:00,BMFBOVESPA:MRVE3,7.28662799 +58191,2011-02-18T09:00:00,BMFBOVESPA:MRVE3,7.61207163 +58192,2011-02-21T10:00:00,BMFBOVESPA:MRVE3,7.45210781 +58193,2011-02-22T10:00:00,BMFBOVESPA:MRVE3,7.22043606 +58194,2011-02-23T10:00:00,BMFBOVESPA:MRVE3,7.25904802 +58195,2011-02-24T10:00:00,BMFBOVESPA:MRVE3,7.52933172 +58196,2011-02-25T10:00:00,BMFBOVESPA:MRVE3,7.65068359 +58197,2011-02-28T10:00:00,BMFBOVESPA:MRVE3,7.28662799 +58198,2011-03-01T10:00:00,BMFBOVESPA:MRVE3,7.15976013 +58199,2011-03-02T10:00:00,BMFBOVESPA:MRVE3,7.37488389 +58200,2011-03-03T10:00:00,BMFBOVESPA:MRVE3,7.3638519 +58201,2011-03-04T10:00:00,BMFBOVESPA:MRVE3,7.39143187 +58202,2011-03-09T10:00:00,BMFBOVESPA:MRVE3,7.0935682 +58203,2011-03-10T10:00:00,BMFBOVESPA:MRVE3,7.28111199 +58204,2011-03-11T10:00:00,BMFBOVESPA:MRVE3,7.43004383 +58205,2011-03-14T10:00:00,BMFBOVESPA:MRVE3,7.43004383 +58206,2011-03-15T10:00:00,BMFBOVESPA:MRVE3,7.46313979 +58207,2011-03-16T10:00:00,BMFBOVESPA:MRVE3,7.6396516 +58208,2011-03-17T10:00:00,BMFBOVESPA:MRVE3,7.58449166 +58209,2011-03-18T10:00:00,BMFBOVESPA:MRVE3,7.80513142 +58210,2011-03-21T10:00:00,BMFBOVESPA:MRVE3,7.53484772 +58211,2011-03-22T10:00:00,BMFBOVESPA:MRVE3,7.83271139 +58212,2011-03-23T10:00:00,BMFBOVESPA:MRVE3,7.77755145 +58213,2011-03-24T10:00:00,BMFBOVESPA:MRVE3,7.27008001 +58214,2011-03-25T10:00:00,BMFBOVESPA:MRVE3,7.28662799 +58215,2011-03-28T10:00:00,BMFBOVESPA:MRVE3,7.19285609 +58216,2011-03-29T10:00:00,BMFBOVESPA:MRVE3,7.05495624 +58217,2011-03-30T10:00:00,BMFBOVESPA:MRVE3,7.10460019 +58218,2011-03-31T10:00:00,BMFBOVESPA:MRVE3,7.20388808 +58219,2011-04-01T10:00:00,BMFBOVESPA:MRVE3,7.44659181 +58220,2011-04-04T10:00:00,BMFBOVESPA:MRVE3,7.41349585 +58221,2011-04-05T10:00:00,BMFBOVESPA:MRVE3,7.61207163 +58222,2011-04-06T10:00:00,BMFBOVESPA:MRVE3,7.39143187 +58223,2011-04-07T10:00:00,BMFBOVESPA:MRVE3,7.44659181 +58224,2011-04-08T10:00:00,BMFBOVESPA:MRVE3,7.47417178 +58225,2011-04-11T10:00:00,BMFBOVESPA:MRVE3,7.51278374 +58226,2011-04-12T10:00:00,BMFBOVESPA:MRVE3,7.30869196 +58227,2011-04-13T10:00:00,BMFBOVESPA:MRVE3,7.41901184 +58228,2011-04-14T10:00:00,BMFBOVESPA:MRVE3,7.25353202 +58229,2011-04-15T10:00:00,BMFBOVESPA:MRVE3,7.25353202 +58230,2011-04-18T10:00:00,BMFBOVESPA:MRVE3,7.25353202 +58231,2011-04-19T10:00:00,BMFBOVESPA:MRVE3,7.46313979 +58232,2011-04-20T10:00:00,BMFBOVESPA:MRVE3,7.60103964 +58233,2011-04-25T10:00:00,BMFBOVESPA:MRVE3,7.55691169 +58234,2011-04-26T10:00:00,BMFBOVESPA:MRVE3,7.77755145 +58235,2011-04-27T10:00:00,BMFBOVESPA:MRVE3,7.67274756 +58236,2011-04-28T10:00:00,BMFBOVESPA:MRVE3,7.47417178 +58237,2011-04-29T10:00:00,BMFBOVESPA:MRVE3,7.50175175 +58238,2011-05-02T10:00:00,BMFBOVESPA:MRVE3,7.63413561 +58239,2011-05-03T10:00:00,BMFBOVESPA:MRVE3,7.52381573 +58240,2011-05-04T10:00:00,BMFBOVESPA:MRVE3,7.15976013 +58241,2011-05-05T10:00:00,BMFBOVESPA:MRVE3,6.96118435 +58242,2011-05-06T10:00:00,BMFBOVESPA:MRVE3,7.33627193 +58243,2011-05-09T10:00:00,BMFBOVESPA:MRVE3,7.66171558 +58244,2011-05-10T10:00:00,BMFBOVESPA:MRVE3,7.99819121 +58245,2011-05-11T10:00:00,BMFBOVESPA:MRVE3,7.76651946 +58246,2011-05-12T10:00:00,BMFBOVESPA:MRVE3,8.0919631 +58247,2011-05-13T10:00:00,BMFBOVESPA:MRVE3,8.31811885 +58248,2011-05-16T10:00:00,BMFBOVESPA:MRVE3,7.99819121 +58249,2011-05-17T10:00:00,BMFBOVESPA:MRVE3,8.185735 +58250,2011-05-18T10:00:00,BMFBOVESPA:MRVE3,7.94015374 +58251,2011-05-19T10:00:00,BMFBOVESPA:MRVE3,7.48228271 +58252,2011-05-20T10:00:00,BMFBOVESPA:MRVE3,7.79497512 +58253,2011-05-23T10:00:00,BMFBOVESPA:MRVE3,7.87314823 +58254,2011-05-24T10:00:00,BMFBOVESPA:MRVE3,8.19142443 +58255,2011-05-25T10:00:00,BMFBOVESPA:MRVE3,8.30868409 +58256,2011-05-26T10:00:00,BMFBOVESPA:MRVE3,8.15792167 +58257,2011-05-27T10:00:00,BMFBOVESPA:MRVE3,8.19142443 +58258,2011-05-30T10:00:00,BMFBOVESPA:MRVE3,8.10766754 +58259,2011-05-31T10:00:00,BMFBOVESPA:MRVE3,8.12441891 +58260,2011-06-01T10:00:00,BMFBOVESPA:MRVE3,7.94015374 +58261,2011-06-02T10:00:00,BMFBOVESPA:MRVE3,8.19142443 +58262,2011-06-03T10:00:00,BMFBOVESPA:MRVE3,8.26401374 +58263,2011-06-06T10:00:00,BMFBOVESPA:MRVE3,8.00157547 +58264,2011-06-07T10:00:00,BMFBOVESPA:MRVE3,8.20817581 +58265,2011-06-08T10:00:00,BMFBOVESPA:MRVE3,8.23051098 +58266,2011-06-09T10:00:00,BMFBOVESPA:MRVE3,8.49294926 +58267,2011-06-10T10:00:00,BMFBOVESPA:MRVE3,8.34777064 +58268,2011-06-13T10:00:00,BMFBOVESPA:MRVE3,8.18025685 +58269,2011-06-14T10:00:00,BMFBOVESPA:MRVE3,7.90106719 +58270,2011-06-15T10:00:00,BMFBOVESPA:MRVE3,7.82847788 +58271,2011-06-16T10:00:00,BMFBOVESPA:MRVE3,7.53812064 +58272,2011-06-17T10:00:00,BMFBOVESPA:MRVE3,7.67213168 +58273,2011-06-20T10:00:00,BMFBOVESPA:MRVE3,7.69446685 +58274,2011-06-21T10:00:00,BMFBOVESPA:MRVE3,7.56045581 +58275,2011-06-22T10:00:00,BMFBOVESPA:MRVE3,7.26451478 +58276,2011-06-24T10:00:00,BMFBOVESPA:MRVE3,7.42644478 +58277,2011-06-27T10:00:00,BMFBOVESPA:MRVE3,7.60512616 +58278,2011-06-28T10:00:00,BMFBOVESPA:MRVE3,7.59395857 +58279,2011-06-29T10:00:00,BMFBOVESPA:MRVE3,7.42644478 +58280,2011-06-30T10:00:00,BMFBOVESPA:MRVE3,7.23659582 +58281,2011-07-01T10:00:00,BMFBOVESPA:MRVE3,7.56603961 +58282,2011-07-04T10:00:00,BMFBOVESPA:MRVE3,7.51578547 +58283,2011-07-05T10:00:00,BMFBOVESPA:MRVE3,7.23101202 +58284,2011-07-06T10:00:00,BMFBOVESPA:MRVE3,7.06349823 +58285,2011-07-07T10:00:00,BMFBOVESPA:MRVE3,6.84014651 +58286,2011-07-08T10:00:00,BMFBOVESPA:MRVE3,6.60004341 +58287,2011-07-11T10:00:00,BMFBOVESPA:MRVE3,6.29293479 +58288,2011-07-12T10:00:00,BMFBOVESPA:MRVE3,6.24268065 +58289,2011-07-13T10:00:00,BMFBOVESPA:MRVE3,6.50511892 +58290,2011-07-14T10:00:00,BMFBOVESPA:MRVE3,6.2035941 +58291,2011-07-15T10:00:00,BMFBOVESPA:MRVE3,6.26501582 +58292,2011-07-18T10:00:00,BMFBOVESPA:MRVE3,6.22592927 +58293,2011-07-19T10:00:00,BMFBOVESPA:MRVE3,6.23151306 +58294,2011-07-20T10:00:00,BMFBOVESPA:MRVE3,6.23151306 +58295,2011-07-21T10:00:00,BMFBOVESPA:MRVE3,6.61679479 +58296,2011-07-22T10:00:00,BMFBOVESPA:MRVE3,6.87364927 +58297,2011-07-25T10:00:00,BMFBOVESPA:MRVE3,6.84014651 +58298,2011-07-26T10:00:00,BMFBOVESPA:MRVE3,6.56095686 +58299,2011-07-27T10:00:00,BMFBOVESPA:MRVE3,6.47719996 +58300,2011-07-28T10:00:00,BMFBOVESPA:MRVE3,6.3655241 +58301,2011-07-29T10:00:00,BMFBOVESPA:MRVE3,6.42136203 +58302,2011-08-01T10:00:00,BMFBOVESPA:MRVE3,6.3655241 +58303,2011-08-02T10:00:00,BMFBOVESPA:MRVE3,6.13658858 +58304,2011-08-03T10:00:00,BMFBOVESPA:MRVE3,5.98582617 +58305,2011-08-04T10:00:00,BMFBOVESPA:MRVE3,5.53912272 +58306,2011-08-05T10:00:00,BMFBOVESPA:MRVE3,5.73455548 +58307,2011-08-08T10:00:00,BMFBOVESPA:MRVE3,5.50561997 +58308,2011-08-09T10:00:00,BMFBOVESPA:MRVE3,6.03608031 +58309,2011-08-10T10:00:00,BMFBOVESPA:MRVE3,6.15892375 +58310,2011-08-11T10:00:00,BMFBOVESPA:MRVE3,6.51628651 +58311,2011-08-12T10:00:00,BMFBOVESPA:MRVE3,6.45486479 +58312,2011-08-15T10:00:00,BMFBOVESPA:MRVE3,6.61679479 +58313,2011-08-16T10:00:00,BMFBOVESPA:MRVE3,6.61679479 +58314,2011-08-17T10:00:00,BMFBOVESPA:MRVE3,6.75638961 +58315,2011-08-18T10:00:00,BMFBOVESPA:MRVE3,6.30968617 +58316,2011-08-19T10:00:00,BMFBOVESPA:MRVE3,6.44928099 +58317,2011-08-22T10:00:00,BMFBOVESPA:MRVE3,6.51628651 +58318,2011-08-23T10:00:00,BMFBOVESPA:MRVE3,6.71730306 +58319,2011-08-24T10:00:00,BMFBOVESPA:MRVE3,6.70055168 +58320,2011-08-25T10:00:00,BMFBOVESPA:MRVE3,6.42136203 +58321,2011-08-26T10:00:00,BMFBOVESPA:MRVE3,6.47161617 +58322,2011-08-29T10:00:00,BMFBOVESPA:MRVE3,6.9239034 +58323,2011-08-30T10:00:00,BMFBOVESPA:MRVE3,7.21426064 +58324,2011-08-31T10:00:00,BMFBOVESPA:MRVE3,7.48228271 +58325,2011-09-01T10:00:00,BMFBOVESPA:MRVE3,7.92340236 +58326,2011-09-02T10:00:00,BMFBOVESPA:MRVE3,7.48228271 +58327,2011-09-05T10:00:00,BMFBOVESPA:MRVE3,7.14725513 +58328,2011-09-06T10:00:00,BMFBOVESPA:MRVE3,7.55487202 +58329,2011-09-08T10:00:00,BMFBOVESPA:MRVE3,7.73913719 +58330,2011-09-09T10:00:00,BMFBOVESPA:MRVE3,7.19750927 +58331,2011-09-12T10:00:00,BMFBOVESPA:MRVE3,7.06908202 +58332,2011-09-13T10:00:00,BMFBOVESPA:MRVE3,6.86806547 +58333,2011-09-14T10:00:00,BMFBOVESPA:MRVE3,6.85689789 +58334,2011-09-15T10:00:00,BMFBOVESPA:MRVE3,6.7675572 +58335,2011-09-16T10:00:00,BMFBOVESPA:MRVE3,6.83456272 +58336,2011-09-19T10:00:00,BMFBOVESPA:MRVE3,6.6056272 +58337,2011-09-20T10:00:00,BMFBOVESPA:MRVE3,6.2035941 +58338,2011-09-21T10:00:00,BMFBOVESPA:MRVE3,5.93557203 +58339,2011-09-22T10:00:00,BMFBOVESPA:MRVE3,5.58379307 +58340,2011-09-23T10:00:00,BMFBOVESPA:MRVE3,5.86298272 +58341,2011-09-26T10:00:00,BMFBOVESPA:MRVE3,5.77922583 +58342,2011-09-27T10:00:00,BMFBOVESPA:MRVE3,5.74572307 +58343,2011-09-28T10:00:00,BMFBOVESPA:MRVE3,5.63404721 +58344,2011-09-29T10:00:00,BMFBOVESPA:MRVE3,5.7233879 +58345,2011-09-30T10:00:00,BMFBOVESPA:MRVE3,5.37719272 +58346,2011-10-03T10:00:00,BMFBOVESPA:MRVE3,5.08125169 +58347,2011-10-04T10:00:00,BMFBOVESPA:MRVE3,5.3995279 +58348,2011-10-05T10:00:00,BMFBOVESPA:MRVE3,5.42186307 +58349,2011-10-06T10:00:00,BMFBOVESPA:MRVE3,5.7178041 +58350,2011-10-07T10:00:00,BMFBOVESPA:MRVE3,5.639631 +58351,2011-10-10T10:00:00,BMFBOVESPA:MRVE3,5.90206927 +58352,2011-10-11T10:00:00,BMFBOVESPA:MRVE3,6.08633444 +58353,2011-10-13T10:00:00,BMFBOVESPA:MRVE3,6.05841548 +58354,2011-10-14T10:00:00,BMFBOVESPA:MRVE3,6.22034548 +58355,2011-10-17T09:00:00,BMFBOVESPA:MRVE3,5.99699376 +58356,2011-10-18T09:00:00,BMFBOVESPA:MRVE3,6.23709686 +58357,2011-10-19T09:00:00,BMFBOVESPA:MRVE3,6.39344306 +58358,2011-10-20T09:00:00,BMFBOVESPA:MRVE3,6.28735099 +58359,2011-10-21T09:00:00,BMFBOVESPA:MRVE3,6.40461065 +58360,2011-10-24T09:00:00,BMFBOVESPA:MRVE3,6.56654065 +58361,2011-10-25T09:00:00,BMFBOVESPA:MRVE3,6.33760513 +58362,2011-10-26T09:00:00,BMFBOVESPA:MRVE3,6.50511892 +58363,2011-10-27T09:00:00,BMFBOVESPA:MRVE3,7.03557927 +58364,2011-10-28T09:00:00,BMFBOVESPA:MRVE3,7.19192547 +58365,2011-10-31T09:00:00,BMFBOVESPA:MRVE3,6.75638961 +58366,2011-11-01T09:00:00,BMFBOVESPA:MRVE3,6.57770823 +58367,2011-11-03T09:00:00,BMFBOVESPA:MRVE3,6.37669168 +58368,2011-11-04T09:00:00,BMFBOVESPA:MRVE3,6.44928099 +58369,2011-11-07T09:00:00,BMFBOVESPA:MRVE3,6.39344306 +58370,2011-11-08T09:00:00,BMFBOVESPA:MRVE3,6.44928099 +58371,2011-11-09T09:00:00,BMFBOVESPA:MRVE3,6.08633444 +58372,2011-11-10T09:00:00,BMFBOVESPA:MRVE3,6.17009134 +58373,2011-11-11T09:00:00,BMFBOVESPA:MRVE3,6.44928099 +58374,2011-11-14T09:00:00,BMFBOVESPA:MRVE3,6.22034548 +58375,2011-11-16T09:00:00,BMFBOVESPA:MRVE3,6.2035941 +58376,2011-11-17T09:00:00,BMFBOVESPA:MRVE3,5.90206927 +58377,2011-11-18T09:00:00,BMFBOVESPA:MRVE3,5.91882065 +58378,2011-11-21T09:00:00,BMFBOVESPA:MRVE3,5.7959772 +58379,2011-11-22T09:00:00,BMFBOVESPA:MRVE3,5.61729583 +58380,2011-11-23T09:00:00,BMFBOVESPA:MRVE3,5.63404721 +58381,2011-11-24T09:00:00,BMFBOVESPA:MRVE3,5.89090169 +58382,2011-11-25T09:00:00,BMFBOVESPA:MRVE3,5.92440445 +58383,2011-11-28T09:00:00,BMFBOVESPA:MRVE3,6.17009134 +58384,2011-11-29T09:00:00,BMFBOVESPA:MRVE3,6.41577824 +58385,2011-11-30T09:00:00,BMFBOVESPA:MRVE3,6.50511892 +58386,2011-12-01T09:00:00,BMFBOVESPA:MRVE3,6.86806547 +58387,2011-12-02T09:00:00,BMFBOVESPA:MRVE3,6.95182237 +58388,2011-12-05T09:00:00,BMFBOVESPA:MRVE3,7.11933616 +58389,2011-12-06T09:00:00,BMFBOVESPA:MRVE3,7.17517409 +58390,2011-12-07T09:00:00,BMFBOVESPA:MRVE3,6.81222754 +58391,2011-12-08T09:00:00,BMFBOVESPA:MRVE3,6.48836755 +58392,2011-12-09T09:00:00,BMFBOVESPA:MRVE3,6.71730306 +58393,2011-12-12T09:00:00,BMFBOVESPA:MRVE3,6.58887582 +58394,2011-12-13T09:00:00,BMFBOVESPA:MRVE3,6.63912996 +58395,2011-12-14T09:00:00,BMFBOVESPA:MRVE3,6.45486479 +58396,2011-12-15T09:00:00,BMFBOVESPA:MRVE3,6.53303789 +58397,2011-12-16T09:00:00,BMFBOVESPA:MRVE3,6.62796237 +58398,2011-12-19T09:00:00,BMFBOVESPA:MRVE3,6.38227548 +58399,2011-12-20T09:00:00,BMFBOVESPA:MRVE3,6.33202134 +58400,2011-12-21T09:00:00,BMFBOVESPA:MRVE3,6.14217238 +58401,2011-12-22T09:00:00,BMFBOVESPA:MRVE3,6.04724789 +58402,2011-12-23T09:00:00,BMFBOVESPA:MRVE3,6.00257755 +58403,2011-12-26T09:00:00,BMFBOVESPA:MRVE3,6.09191824 +58404,2011-12-27T09:00:00,BMFBOVESPA:MRVE3,6.22592927 +58405,2011-12-28T09:00:00,BMFBOVESPA:MRVE3,6.00257755 +58406,2011-12-29T09:00:00,BMFBOVESPA:MRVE3,5.97465858 +58407,2012-01-02T09:00:00,BMFBOVESPA:MRVE3,6.3599403 +58408,2012-01-03T09:00:00,BMFBOVESPA:MRVE3,6.69496789 +58409,2012-01-04T09:00:00,BMFBOVESPA:MRVE3,6.80105996 +58410,2012-01-05T09:00:00,BMFBOVESPA:MRVE3,6.53303789 +58411,2012-01-06T09:00:00,BMFBOVESPA:MRVE3,6.49395134 +58412,2012-01-09T09:00:00,BMFBOVESPA:MRVE3,6.65029754 +58413,2012-01-10T09:00:00,BMFBOVESPA:MRVE3,6.99090892 +58414,2012-01-11T09:00:00,BMFBOVESPA:MRVE3,7.14167133 +58415,2012-01-12T09:00:00,BMFBOVESPA:MRVE3,7.13050375 +58416,2012-01-13T09:00:00,BMFBOVESPA:MRVE3,6.71730306 +58417,2012-01-16T09:00:00,BMFBOVESPA:MRVE3,6.82339513 +58418,2012-01-17T09:00:00,BMFBOVESPA:MRVE3,7.10816858 +58419,2012-01-18T09:00:00,BMFBOVESPA:MRVE3,7.27009857 +58420,2012-01-19T09:00:00,BMFBOVESPA:MRVE3,7.61629375 +58421,2012-01-20T09:00:00,BMFBOVESPA:MRVE3,7.77263995 +58422,2012-01-23T09:00:00,BMFBOVESPA:MRVE3,7.73913719 +58423,2012-01-24T09:00:00,BMFBOVESPA:MRVE3,7.51020168 +58424,2012-01-26T09:00:00,BMFBOVESPA:MRVE3,7.90665098 +58425,2012-01-27T09:00:00,BMFBOVESPA:MRVE3,7.88989961 +58426,2012-01-30T09:00:00,BMFBOVESPA:MRVE3,7.61629375 +58427,2012-01-31T09:00:00,BMFBOVESPA:MRVE3,7.51020168 +58428,2012-02-01T09:00:00,BMFBOVESPA:MRVE3,7.68888306 +58429,2012-02-02T09:00:00,BMFBOVESPA:MRVE3,7.86198064 +58430,2012-02-03T09:00:00,BMFBOVESPA:MRVE3,7.9736565 +58431,2012-02-06T09:00:00,BMFBOVESPA:MRVE3,8.09091616 +58432,2012-02-07T09:00:00,BMFBOVESPA:MRVE3,7.92340236 +58433,2012-02-08T09:00:00,BMFBOVESPA:MRVE3,7.75030478 +58434,2012-02-09T09:00:00,BMFBOVESPA:MRVE3,7.54928823 +58435,2012-02-10T09:00:00,BMFBOVESPA:MRVE3,7.54928823 +58436,2012-02-13T09:00:00,BMFBOVESPA:MRVE3,7.94573754 +58437,2012-02-14T09:00:00,BMFBOVESPA:MRVE3,8.04066202 +58438,2012-02-15T09:00:00,BMFBOVESPA:MRVE3,8.27518133 +58439,2012-02-16T09:00:00,BMFBOVESPA:MRVE3,8.55437098 +58440,2012-02-17T09:00:00,BMFBOVESPA:MRVE3,8.06299719 +58441,2012-02-22T09:00:00,BMFBOVESPA:MRVE3,7.92898616 +58442,2012-02-23T09:00:00,BMFBOVESPA:MRVE3,7.93456995 +58443,2012-02-24T09:00:00,BMFBOVESPA:MRVE3,7.76705616 +58444,2012-02-27T10:00:00,BMFBOVESPA:MRVE3,7.59954237 +58445,2012-02-28T10:00:00,BMFBOVESPA:MRVE3,7.76147236 +58446,2012-02-29T10:00:00,BMFBOVESPA:MRVE3,7.7335534 +58447,2012-03-01T10:00:00,BMFBOVESPA:MRVE3,7.88989961 +58448,2012-03-02T10:00:00,BMFBOVESPA:MRVE3,8.09649995 +58449,2012-03-05T10:00:00,BMFBOVESPA:MRVE3,8.17467305 +58450,2012-03-06T10:00:00,BMFBOVESPA:MRVE3,7.90106719 +58451,2012-03-07T10:00:00,BMFBOVESPA:MRVE3,8.27518133 +58452,2012-03-08T10:00:00,BMFBOVESPA:MRVE3,8.26959753 +58453,2012-03-09T10:00:00,BMFBOVESPA:MRVE3,8.09649995 +58454,2012-03-12T10:00:00,BMFBOVESPA:MRVE3,8.00715926 +58455,2012-03-13T10:00:00,BMFBOVESPA:MRVE3,8.25842995 +58456,2012-03-14T10:00:00,BMFBOVESPA:MRVE3,8.09649995 +58457,2012-03-15T10:00:00,BMFBOVESPA:MRVE3,7.99599167 +58458,2012-03-16T10:00:00,BMFBOVESPA:MRVE3,8.02391064 +58459,2012-03-19T10:00:00,BMFBOVESPA:MRVE3,7.79497512 +58460,2012-03-20T10:00:00,BMFBOVESPA:MRVE3,8.01832685 +58461,2012-03-21T10:00:00,BMFBOVESPA:MRVE3,7.92340236 +58462,2012-03-22T10:00:00,BMFBOVESPA:MRVE3,7.75030478 +58463,2012-03-23T10:00:00,BMFBOVESPA:MRVE3,7.70563443 +58464,2012-03-26T10:00:00,BMFBOVESPA:MRVE3,7.76147236 +58465,2012-03-27T10:00:00,BMFBOVESPA:MRVE3,7.37060685 +58466,2012-03-28T10:00:00,BMFBOVESPA:MRVE3,7.45436375 +58467,2012-03-29T10:00:00,BMFBOVESPA:MRVE3,7.36502306 +58468,2012-03-30T10:00:00,BMFBOVESPA:MRVE3,7.23101202 +58469,2012-04-02T10:00:00,BMFBOVESPA:MRVE3,6.9239034 +58470,2012-04-03T10:00:00,BMFBOVESPA:MRVE3,7.0858334 +58471,2012-04-04T10:00:00,BMFBOVESPA:MRVE3,7.35943926 +58472,2012-04-05T10:00:00,BMFBOVESPA:MRVE3,7.63304512 +58473,2012-04-09T10:00:00,BMFBOVESPA:MRVE3,7.56603961 +58474,2012-04-10T10:00:00,BMFBOVESPA:MRVE3,7.30360133 +58475,2012-04-11T10:00:00,BMFBOVESPA:MRVE3,7.0914172 +58476,2012-04-12T10:00:00,BMFBOVESPA:MRVE3,7.2533472 +58477,2012-04-13T10:00:00,BMFBOVESPA:MRVE3,7.02999547 +58478,2012-04-16T10:00:00,BMFBOVESPA:MRVE3,7.2533472 +58479,2012-04-17T10:00:00,BMFBOVESPA:MRVE3,7.62187754 +58480,2012-04-18T10:00:00,BMFBOVESPA:MRVE3,7.23101202 +58481,2012-04-19T10:00:00,BMFBOVESPA:MRVE3,7.0076603 +58482,2012-04-20T10:00:00,BMFBOVESPA:MRVE3,6.86806547 +58483,2012-04-23T10:00:00,BMFBOVESPA:MRVE3,6.57212444 +58484,2012-04-24T10:00:00,BMFBOVESPA:MRVE3,6.58887582 +58485,2012-04-25T10:00:00,BMFBOVESPA:MRVE3,6.53303789 +58486,2012-04-26T10:00:00,BMFBOVESPA:MRVE3,6.62796237 +58487,2012-04-27T10:00:00,BMFBOVESPA:MRVE3,6.34877272 +58488,2012-04-30T10:00:00,BMFBOVESPA:MRVE3,6.19242651 +58489,2012-05-02T10:00:00,BMFBOVESPA:MRVE3,6.50511892 +58490,2012-05-03T10:00:00,BMFBOVESPA:MRVE3,6.86806547 +58491,2012-05-04T10:00:00,BMFBOVESPA:MRVE3,6.86806547 +58492,2012-05-07T10:00:00,BMFBOVESPA:MRVE3,6.90156823 +58493,2012-05-08T10:00:00,BMFBOVESPA:MRVE3,6.97415754 +58494,2012-05-09T10:00:00,BMFBOVESPA:MRVE3,6.62796237 +58495,2012-05-10T10:00:00,BMFBOVESPA:MRVE3,6.5218703 +58496,2012-05-11T10:00:00,BMFBOVESPA:MRVE3,6.56095686 +58497,2012-05-14T10:00:00,BMFBOVESPA:MRVE3,6.19801031 +58498,2012-05-15T10:00:00,BMFBOVESPA:MRVE3,5.26551686 +58499,2012-05-16T10:00:00,BMFBOVESPA:MRVE3,5.38836031 +58500,2012-05-17T10:00:00,BMFBOVESPA:MRVE3,5.477701 +58501,2012-05-18T10:00:00,BMFBOVESPA:MRVE3,5.72571048 +58502,2012-05-21T10:00:00,BMFBOVESPA:MRVE3,5.96960484 +58503,2012-05-22T10:00:00,BMFBOVESPA:MRVE3,5.58053526 +58504,2012-05-23T10:00:00,BMFBOVESPA:MRVE3,5.54569321 +58505,2012-05-24T10:00:00,BMFBOVESPA:MRVE3,5.54569321 +58506,2012-05-25T10:00:00,BMFBOVESPA:MRVE3,5.52827276 +58507,2012-05-28T10:00:00,BMFBOVESPA:MRVE3,5.66764039 +58508,2012-05-29T10:00:00,BMFBOVESPA:MRVE3,5.42955304 +58509,2012-05-30T10:00:00,BMFBOVESPA:MRVE3,5.11016756 +58510,2012-05-31T10:00:00,BMFBOVESPA:MRVE3,5.02886944 +58511,2012-06-01T10:00:00,BMFBOVESPA:MRVE3,4.82562414 +58512,2012-06-04T10:00:00,BMFBOVESPA:MRVE3,4.79078209 +58513,2012-06-05T10:00:00,BMFBOVESPA:MRVE3,4.58172978 +58514,2012-06-06T10:00:00,BMFBOVESPA:MRVE3,4.77336107 +58515,2012-06-08T10:00:00,BMFBOVESPA:MRVE3,4.95918534 +58516,2012-06-11T10:00:00,BMFBOVESPA:MRVE3,4.86046619 +58517,2012-06-12T10:00:00,BMFBOVESPA:MRVE3,4.81981713 +58518,2012-06-13T10:00:00,BMFBOVESPA:MRVE3,4.93595731 +58519,2012-06-14T10:00:00,BMFBOVESPA:MRVE3,5.08113252 +58520,2012-06-15T10:00:00,BMFBOVESPA:MRVE3,5.28437782 +58521,2012-06-18T10:00:00,BMFBOVESPA:MRVE3,5.29018483 +58522,2012-06-19T10:00:00,BMFBOVESPA:MRVE3,5.30760586 +58523,2012-06-20T10:00:00,BMFBOVESPA:MRVE3,5.31921987 +58524,2012-06-21T10:00:00,BMFBOVESPA:MRVE3,5.23211474 +58525,2012-06-22T10:00:00,BMFBOVESPA:MRVE3,5.42955304 +58526,2012-06-25T10:00:00,BMFBOVESPA:MRVE3,5.20888671 +58527,2012-06-26T10:00:00,BMFBOVESPA:MRVE3,5.10436056 +58528,2012-06-27T10:00:00,BMFBOVESPA:MRVE3,4.9998344 +58529,2012-06-28T10:00:00,BMFBOVESPA:MRVE3,5.08693953 +58530,2012-06-29T10:00:00,BMFBOVESPA:MRVE3,5.40051799 +58531,2012-07-02T10:00:00,BMFBOVESPA:MRVE3,5.56311423 +58532,2012-07-03T10:00:00,BMFBOVESPA:MRVE3,5.83604364 +58533,2012-07-04T10:00:00,BMFBOVESPA:MRVE3,5.83023663 +58534,2012-07-05T10:00:00,BMFBOVESPA:MRVE3,5.7431315 +58535,2012-07-06T10:00:00,BMFBOVESPA:MRVE3,5.84765766 +58536,2012-07-10T10:00:00,BMFBOVESPA:MRVE3,5.91734176 +58537,2012-07-11T10:00:00,BMFBOVESPA:MRVE3,5.78958757 +58538,2012-07-12T10:00:00,BMFBOVESPA:MRVE3,5.67925441 +58539,2012-07-13T10:00:00,BMFBOVESPA:MRVE3,5.85346466 +58540,2012-07-16T10:00:00,BMFBOVESPA:MRVE3,5.70828945 +58541,2012-07-17T10:00:00,BMFBOVESPA:MRVE3,6.00444689 +58542,2012-07-18T10:00:00,BMFBOVESPA:MRVE3,6.13220108 +58543,2012-07-19T10:00:00,BMFBOVESPA:MRVE3,6.39932347 +58544,2012-07-20T10:00:00,BMFBOVESPA:MRVE3,5.99283287 +58545,2012-07-23T10:00:00,BMFBOVESPA:MRVE3,5.74893851 +58546,2012-07-24T10:00:00,BMFBOVESPA:MRVE3,5.76055253 +58547,2012-07-25T10:00:00,BMFBOVESPA:MRVE3,5.8070086 +58548,2012-07-26T10:00:00,BMFBOVESPA:MRVE3,6.03928894 +58549,2012-07-27T10:00:00,BMFBOVESPA:MRVE3,6.33544638 +58550,2012-07-30T10:00:00,BMFBOVESPA:MRVE3,6.70128792 +58551,2012-07-31T10:00:00,BMFBOVESPA:MRVE3,6.47481458 +58552,2012-08-01T10:00:00,BMFBOVESPA:MRVE3,6.22511321 +58553,2012-08-02T10:00:00,BMFBOVESPA:MRVE3,5.86507868 +58554,2012-08-03T10:00:00,BMFBOVESPA:MRVE3,6.22511321 +58555,2012-08-06T10:00:00,BMFBOVESPA:MRVE3,6.41093749 +58556,2012-08-07T10:00:00,BMFBOVESPA:MRVE3,6.26576228 +58557,2012-08-08T10:00:00,BMFBOVESPA:MRVE3,6.56191971 +58558,2012-08-09T10:00:00,BMFBOVESPA:MRVE3,6.50965664 +58559,2012-08-10T10:00:00,BMFBOVESPA:MRVE3,6.63160382 +58560,2012-08-13T10:00:00,BMFBOVESPA:MRVE3,6.53869168 +58561,2012-08-14T10:00:00,BMFBOVESPA:MRVE3,6.56191971 +58562,2012-08-15T10:00:00,BMFBOVESPA:MRVE3,6.56772672 +58563,2012-08-16T10:00:00,BMFBOVESPA:MRVE3,6.92776126 +58564,2012-08-17T10:00:00,BMFBOVESPA:MRVE3,6.98002433 +58565,2012-08-20T10:00:00,BMFBOVESPA:MRVE3,6.90453322 +58566,2012-08-21T10:00:00,BMFBOVESPA:MRVE3,6.63741083 +58567,2012-08-22T10:00:00,BMFBOVESPA:MRVE3,6.64902484 +58568,2012-08-23T10:00:00,BMFBOVESPA:MRVE3,6.59095476 +58569,2012-08-24T10:00:00,BMFBOVESPA:MRVE3,6.61418279 +58570,2012-08-27T10:00:00,BMFBOVESPA:MRVE3,6.73032296 +58571,2012-08-28T10:00:00,BMFBOVESPA:MRVE3,6.73612997 +58572,2012-08-29T10:00:00,BMFBOVESPA:MRVE3,6.73612997 +58573,2012-08-30T10:00:00,BMFBOVESPA:MRVE3,6.76516501 +58574,2012-08-31T10:00:00,BMFBOVESPA:MRVE3,6.84065613 +58575,2012-09-03T10:00:00,BMFBOVESPA:MRVE3,6.79420006 +58576,2012-09-04T10:00:00,BMFBOVESPA:MRVE3,6.63160382 +58577,2012-09-05T10:00:00,BMFBOVESPA:MRVE3,6.43997253 +58578,2012-09-06T10:00:00,BMFBOVESPA:MRVE3,6.79420006 +58579,2012-09-10T10:00:00,BMFBOVESPA:MRVE3,6.60256877 +58580,2012-09-11T10:00:00,BMFBOVESPA:MRVE3,6.45739356 +58581,2012-09-12T10:00:00,BMFBOVESPA:MRVE3,6.61418279 +58582,2012-09-13T10:00:00,BMFBOVESPA:MRVE3,6.98002433 +58583,2012-09-14T10:00:00,BMFBOVESPA:MRVE3,6.91614724 +58584,2012-09-17T10:00:00,BMFBOVESPA:MRVE3,6.67225288 +58585,2012-09-18T10:00:00,BMFBOVESPA:MRVE3,6.63160382 +58586,2012-09-19T10:00:00,BMFBOVESPA:MRVE3,6.82904211 +58587,2012-09-20T10:00:00,BMFBOVESPA:MRVE3,6.84646313 +58588,2012-09-21T10:00:00,BMFBOVESPA:MRVE3,6.85807715 +58589,2012-09-24T10:00:00,BMFBOVESPA:MRVE3,6.97421732 +58590,2012-09-25T10:00:00,BMFBOVESPA:MRVE3,7.29940981 +58591,2012-09-26T10:00:00,BMFBOVESPA:MRVE3,7.14842758 +58592,2012-09-27T10:00:00,BMFBOVESPA:MRVE3,7.20069066 +58593,2012-09-28T10:00:00,BMFBOVESPA:MRVE3,7.04390143 +58594,2012-10-01T10:00:00,BMFBOVESPA:MRVE3,7.17746262 +58595,2012-10-02T10:00:00,BMFBOVESPA:MRVE3,7.16584861 +58596,2012-10-03T10:00:00,BMFBOVESPA:MRVE3,7.15423459 +58597,2012-10-04T10:00:00,BMFBOVESPA:MRVE3,7.11358553 +58598,2012-10-05T10:00:00,BMFBOVESPA:MRVE3,7.31102382 +58599,2012-10-08T10:00:00,BMFBOVESPA:MRVE3,7.14842758 +58600,2012-10-09T10:00:00,BMFBOVESPA:MRVE3,7.03809442 +58601,2012-10-10T10:00:00,BMFBOVESPA:MRVE3,7.17165562 +58602,2012-10-11T10:00:00,BMFBOVESPA:MRVE3,7.18326963 +58603,2012-10-15T10:00:00,BMFBOVESPA:MRVE3,7.27037476 +58604,2012-10-16T10:00:00,BMFBOVESPA:MRVE3,7.2297257 +58605,2012-10-17T10:00:00,BMFBOVESPA:MRVE3,7.31683083 +58606,2012-10-18T10:00:00,BMFBOVESPA:MRVE3,7.08455049 +58607,2012-10-19T10:00:00,BMFBOVESPA:MRVE3,7.01486638 +58608,2012-10-22T09:00:00,BMFBOVESPA:MRVE3,6.79420006 +58609,2012-10-23T09:00:00,BMFBOVESPA:MRVE3,6.57934074 +58610,2012-10-24T09:00:00,BMFBOVESPA:MRVE3,6.47481458 +58611,2012-10-25T09:00:00,BMFBOVESPA:MRVE3,6.39932347 +58612,2012-10-26T09:00:00,BMFBOVESPA:MRVE3,6.15542911 +58613,2012-10-29T09:00:00,BMFBOVESPA:MRVE3,6.16123612 +58614,2012-10-30T09:00:00,BMFBOVESPA:MRVE3,6.13220108 +58615,2012-10-31T09:00:00,BMFBOVESPA:MRVE3,5.98121885 +58616,2012-11-01T09:00:00,BMFBOVESPA:MRVE3,6.15542911 +58617,2012-11-05T09:00:00,BMFBOVESPA:MRVE3,6.18446415 +58618,2012-11-06T09:00:00,BMFBOVESPA:MRVE3,6.38190245 +58619,2012-11-07T09:00:00,BMFBOVESPA:MRVE3,6.38770946 +58620,2012-11-08T09:00:00,BMFBOVESPA:MRVE3,6.11478005 +58621,2012-11-09T09:00:00,BMFBOVESPA:MRVE3,6.18446415 +58622,2012-11-12T09:00:00,BMFBOVESPA:MRVE3,6.00444689 +58623,2012-11-13T09:00:00,BMFBOVESPA:MRVE3,6.32383236 +58624,2012-11-14T09:00:00,BMFBOVESPA:MRVE3,5.97541185 +58625,2012-11-16T09:00:00,BMFBOVESPA:MRVE3,5.69667543 +58626,2012-11-19T09:00:00,BMFBOVESPA:MRVE3,6.06251697 +58627,2012-11-21T09:00:00,BMFBOVESPA:MRVE3,5.98702586 +58628,2012-11-22T09:00:00,BMFBOVESPA:MRVE3,6.15542911 +58629,2012-11-23T09:00:00,BMFBOVESPA:MRVE3,6.36448142 +58630,2012-11-26T09:00:00,BMFBOVESPA:MRVE3,6.20188518 +58631,2012-11-27T09:00:00,BMFBOVESPA:MRVE3,6.0102539 +58632,2012-11-28T09:00:00,BMFBOVESPA:MRVE3,6.06251697 +58633,2012-11-29T09:00:00,BMFBOVESPA:MRVE3,6.32963937 +58634,2012-11-30T09:00:00,BMFBOVESPA:MRVE3,6.56772672 +58635,2012-12-03T09:00:00,BMFBOVESPA:MRVE3,6.83484912 +58636,2012-12-04T09:00:00,BMFBOVESPA:MRVE3,6.76516501 +58637,2012-12-05T09:00:00,BMFBOVESPA:MRVE3,6.73032296 +58638,2012-12-06T09:00:00,BMFBOVESPA:MRVE3,6.91034023 +58639,2012-12-07T09:00:00,BMFBOVESPA:MRVE3,7.04970844 +58640,2012-12-10T09:00:00,BMFBOVESPA:MRVE3,7.06712946 +58641,2012-12-11T09:00:00,BMFBOVESPA:MRVE3,6.8232351 +58642,2012-12-12T09:00:00,BMFBOVESPA:MRVE3,6.64902484 +58643,2012-12-13T09:00:00,BMFBOVESPA:MRVE3,6.59676177 +58644,2012-12-14T09:00:00,BMFBOVESPA:MRVE3,6.6199898 +58645,2012-12-17T09:00:00,BMFBOVESPA:MRVE3,6.67805989 +58646,2012-12-18T09:00:00,BMFBOVESPA:MRVE3,6.78839305 +58647,2012-12-19T09:00:00,BMFBOVESPA:MRVE3,6.81162108 +58648,2012-12-20T09:00:00,BMFBOVESPA:MRVE3,6.91034023 +58649,2012-12-21T09:00:00,BMFBOVESPA:MRVE3,6.85807715 +58650,2012-12-26T09:00:00,BMFBOVESPA:MRVE3,6.91614724 +58651,2012-12-27T09:00:00,BMFBOVESPA:MRVE3,6.8232351 +58652,2012-12-28T09:00:00,BMFBOVESPA:MRVE3,6.9567963 +58653,2013-01-02T09:00:00,BMFBOVESPA:MRVE3,6.76516501 +58654,2013-01-03T09:00:00,BMFBOVESPA:MRVE3,6.88130519 +58655,2013-01-04T09:00:00,BMFBOVESPA:MRVE3,6.75935801 +58656,2013-01-07T09:00:00,BMFBOVESPA:MRVE3,6.62579681 +58657,2013-01-08T09:00:00,BMFBOVESPA:MRVE3,6.47481458 +58658,2013-01-09T09:00:00,BMFBOVESPA:MRVE3,6.56772672 +58659,2013-01-10T09:00:00,BMFBOVESPA:MRVE3,6.6199898 +58660,2013-01-11T09:00:00,BMFBOVESPA:MRVE3,6.47481458 +58661,2013-01-14T09:00:00,BMFBOVESPA:MRVE3,6.59095476 +58662,2013-01-15T09:00:00,BMFBOVESPA:MRVE3,6.51546364 +58663,2013-01-16T09:00:00,BMFBOVESPA:MRVE3,6.64321783 +58664,2013-01-17T09:00:00,BMFBOVESPA:MRVE3,6.67805989 +58665,2013-01-18T09:00:00,BMFBOVESPA:MRVE3,6.45739356 +58666,2013-01-21T09:00:00,BMFBOVESPA:MRVE3,6.50384963 +58667,2013-01-22T09:00:00,BMFBOVESPA:MRVE3,6.50384963 +58668,2013-01-23T09:00:00,BMFBOVESPA:MRVE3,6.56772672 +58669,2013-01-24T09:00:00,BMFBOVESPA:MRVE3,6.32963937 +58670,2013-01-28T09:00:00,BMFBOVESPA:MRVE3,6.31221834 +58671,2013-01-29T09:00:00,BMFBOVESPA:MRVE3,6.45158655 +58672,2013-01-30T09:00:00,BMFBOVESPA:MRVE3,6.53288467 +58673,2013-01-31T09:00:00,BMFBOVESPA:MRVE3,6.6199898 +58674,2013-02-01T09:00:00,BMFBOVESPA:MRVE3,6.66063886 +58675,2013-02-04T09:00:00,BMFBOVESPA:MRVE3,6.753551 +58676,2013-02-05T09:00:00,BMFBOVESPA:MRVE3,6.76516501 +58677,2013-02-06T09:00:00,BMFBOVESPA:MRVE3,6.69548091 +58678,2013-02-07T09:00:00,BMFBOVESPA:MRVE3,6.6199898 +58679,2013-02-08T09:00:00,BMFBOVESPA:MRVE3,6.6199898 +58680,2013-02-13T09:00:00,BMFBOVESPA:MRVE3,6.59676177 +58681,2013-02-14T09:00:00,BMFBOVESPA:MRVE3,6.72451595 +58682,2013-02-15T09:00:00,BMFBOVESPA:MRVE3,6.753551 +58683,2013-02-18T10:00:00,BMFBOVESPA:MRVE3,6.64902484 +58684,2013-02-19T10:00:00,BMFBOVESPA:MRVE3,6.77097202 +58685,2013-02-20T10:00:00,BMFBOVESPA:MRVE3,6.88130519 +58686,2013-02-21T10:00:00,BMFBOVESPA:MRVE3,6.81162108 +58687,2013-02-22T10:00:00,BMFBOVESPA:MRVE3,6.93356826 +58688,2013-02-25T10:00:00,BMFBOVESPA:MRVE3,6.86388416 +58689,2013-02-26T10:00:00,BMFBOVESPA:MRVE3,6.91034023 +58690,2013-02-27T10:00:00,BMFBOVESPA:MRVE3,7.36909391 +58691,2013-02-28T10:00:00,BMFBOVESPA:MRVE3,7.37490092 +58692,2013-03-01T10:00:00,BMFBOVESPA:MRVE3,7.21811168 +58693,2013-03-04T10:00:00,BMFBOVESPA:MRVE3,7.13100656 +58694,2013-03-05T10:00:00,BMFBOVESPA:MRVE3,6.68386689 +58695,2013-03-06T10:00:00,BMFBOVESPA:MRVE3,6.83484912 +58696,2013-03-07T10:00:00,BMFBOVESPA:MRVE3,6.64321783 +58697,2013-03-08T10:00:00,BMFBOVESPA:MRVE3,6.38190245 +58698,2013-03-11T10:00:00,BMFBOVESPA:MRVE3,6.56191971 +58699,2013-03-12T10:00:00,BMFBOVESPA:MRVE3,6.85227014 +58700,2013-03-13T10:00:00,BMFBOVESPA:MRVE3,6.60837578 +58701,2013-03-14T10:00:00,BMFBOVESPA:MRVE3,6.19027116 +58702,2013-03-15T10:00:00,BMFBOVESPA:MRVE3,5.69086842 +58703,2013-03-18T10:00:00,BMFBOVESPA:MRVE3,5.89411372 +58704,2013-03-19T10:00:00,BMFBOVESPA:MRVE3,5.56311423 +58705,2013-03-20T10:00:00,BMFBOVESPA:MRVE3,5.2669568 +58706,2013-03-21T10:00:00,BMFBOVESPA:MRVE3,5.15081662 +58707,2013-03-22T10:00:00,BMFBOVESPA:MRVE3,5.05209748 +58708,2013-03-25T10:00:00,BMFBOVESPA:MRVE3,5.01725543 +58709,2013-03-26T10:00:00,BMFBOVESPA:MRVE3,5.05209748 +58710,2013-03-27T10:00:00,BMFBOVESPA:MRVE3,4.9301503 +58711,2013-03-28T10:00:00,BMFBOVESPA:MRVE3,4.87208021 +58712,2013-04-01T10:00:00,BMFBOVESPA:MRVE3,4.87208021 +58713,2013-04-02T10:00:00,BMFBOVESPA:MRVE3,4.92434329 +58714,2013-04-03T10:00:00,BMFBOVESPA:MRVE3,5.04629047 +58715,2013-04-04T10:00:00,BMFBOVESPA:MRVE3,5.28437782 +58716,2013-04-05T10:00:00,BMFBOVESPA:MRVE3,5.41213201 +58717,2013-04-08T10:00:00,BMFBOVESPA:MRVE3,5.44697406 +58718,2013-04-09T10:00:00,BMFBOVESPA:MRVE3,5.2669568 +58719,2013-04-10T10:00:00,BMFBOVESPA:MRVE3,5.70248244 +58720,2013-04-11T10:00:00,BMFBOVESPA:MRVE3,5.46439509 +58721,2013-04-12T10:00:00,BMFBOVESPA:MRVE3,5.36567594 +58722,2013-04-15T10:00:00,BMFBOVESPA:MRVE3,5.09855355 +58723,2013-04-16T10:00:00,BMFBOVESPA:MRVE3,5.15662363 +58724,2013-04-17T10:00:00,BMFBOVESPA:MRVE3,5.05209748 +58725,2013-04-18T10:00:00,BMFBOVESPA:MRVE3,4.96499235 +58726,2013-04-19T10:00:00,BMFBOVESPA:MRVE3,5.2030797 +58727,2013-04-22T10:00:00,BMFBOVESPA:MRVE3,5.11597457 +58728,2013-04-23T10:00:00,BMFBOVESPA:MRVE3,5.09274712 +58729,2013-04-24T10:00:00,BMFBOVESPA:MRVE3,5.08113252 +58730,2013-04-25T10:00:00,BMFBOVESPA:MRVE3,4.94176432 +58731,2013-04-26T10:00:00,BMFBOVESPA:MRVE3,4.91853628 +58732,2013-04-29T10:00:00,BMFBOVESPA:MRVE3,4.91272927 +58733,2013-04-30T10:00:00,BMFBOVESPA:MRVE3,4.99402739 +58734,2013-05-02T10:00:00,BMFBOVESPA:MRVE3,4.89530825 +58735,2013-05-03T10:00:00,BMFBOVESPA:MRVE3,4.80239669 +58736,2013-05-06T10:00:00,BMFBOVESPA:MRVE3,4.75594004 +58737,2013-05-07T10:00:00,BMFBOVESPA:MRVE3,4.91853628 +58738,2013-05-08T10:00:00,BMFBOVESPA:MRVE3,4.94176432 +58739,2013-05-09T10:00:00,BMFBOVESPA:MRVE3,4.76174705 +58740,2013-05-10T10:00:00,BMFBOVESPA:MRVE3,4.6630279 +58741,2013-05-13T10:00:00,BMFBOVESPA:MRVE3,4.65141389 +58742,2013-05-14T10:00:00,BMFBOVESPA:MRVE3,4.33783542 +58743,2013-05-15T10:00:00,BMFBOVESPA:MRVE3,4.053292 +58744,2013-05-16T10:00:00,BMFBOVESPA:MRVE3,4.20556731 +58745,2013-05-17T10:00:00,BMFBOVESPA:MRVE3,4.19349969 +58746,2013-05-20T10:00:00,BMFBOVESPA:MRVE3,4.19349969 +58747,2013-05-21T10:00:00,BMFBOVESPA:MRVE3,4.344345 +58748,2013-05-22T10:00:00,BMFBOVESPA:MRVE3,4.33831119 +58749,2013-05-23T10:00:00,BMFBOVESPA:MRVE3,4.45295363 +58750,2013-05-24T10:00:00,BMFBOVESPA:MRVE3,4.71844138 +58751,2013-05-27T10:00:00,BMFBOVESPA:MRVE3,4.5856975 +58752,2013-05-28T10:00:00,BMFBOVESPA:MRVE3,4.35641263 +58753,2013-05-29T10:00:00,BMFBOVESPA:MRVE3,4.25987162 +58754,2013-05-31T10:00:00,BMFBOVESPA:MRVE3,4.01248531 +58755,2013-06-03T10:00:00,BMFBOVESPA:MRVE3,4.11506013 +58756,2013-06-04T10:00:00,BMFBOVESPA:MRVE3,4.04868819 +58757,2013-06-05T10:00:00,BMFBOVESPA:MRVE3,3.90387669 +58758,2013-06-06T10:00:00,BMFBOVESPA:MRVE3,3.92197813 +58759,2013-06-07T10:00:00,BMFBOVESPA:MRVE3,3.69269325 +58760,2013-06-10T10:00:00,BMFBOVESPA:MRVE3,3.73492994 +58761,2013-06-11T10:00:00,BMFBOVESPA:MRVE3,3.765099 +58762,2013-06-12T10:00:00,BMFBOVESPA:MRVE3,3.80733569 +58763,2013-06-13T10:00:00,BMFBOVESPA:MRVE3,4.27193925 +58764,2013-06-14T10:00:00,BMFBOVESPA:MRVE3,4.19349969 +58765,2013-06-17T10:00:00,BMFBOVESPA:MRVE3,4.20556731 +58766,2013-06-18T10:00:00,BMFBOVESPA:MRVE3,4.09092488 +58767,2013-06-19T10:00:00,BMFBOVESPA:MRVE3,3.92801194 +58768,2013-06-20T10:00:00,BMFBOVESPA:MRVE3,4.03058675 +58769,2013-06-21T10:00:00,BMFBOVESPA:MRVE3,3.89180906 +58770,2013-06-24T10:00:00,BMFBOVESPA:MRVE3,3.96421481 +58771,2013-06-25T10:00:00,BMFBOVESPA:MRVE3,4.054722 +58772,2013-06-26T10:00:00,BMFBOVESPA:MRVE3,4.12109394 +58773,2013-06-27T10:00:00,BMFBOVESPA:MRVE3,4.19349969 +58774,2013-06-28T10:00:00,BMFBOVESPA:MRVE3,3.89784288 +58775,2013-07-01T10:00:00,BMFBOVESPA:MRVE3,3.97628244 +58776,2013-07-02T10:00:00,BMFBOVESPA:MRVE3,3.89180906 +58777,2013-07-03T10:00:00,BMFBOVESPA:MRVE3,3.68665944 +58778,2013-07-04T10:00:00,BMFBOVESPA:MRVE3,3.80130188 +58779,2013-07-05T10:00:00,BMFBOVESPA:MRVE3,3.73492994 +58780,2013-07-08T10:00:00,BMFBOVESPA:MRVE3,3.7168285 +58781,2013-07-10T10:00:00,BMFBOVESPA:MRVE3,3.68062563 +58782,2013-07-11T10:00:00,BMFBOVESPA:MRVE3,3.89180906 +58783,2013-07-12T10:00:00,BMFBOVESPA:MRVE3,3.67459181 +58784,2013-07-15T10:00:00,BMFBOVESPA:MRVE3,3.92197813 +58785,2013-07-16T10:00:00,BMFBOVESPA:MRVE3,4.06678962 +58786,2013-07-17T10:00:00,BMFBOVESPA:MRVE3,4.20556731 +58787,2013-07-18T10:00:00,BMFBOVESPA:MRVE3,4.19349969 +58788,2013-07-19T10:00:00,BMFBOVESPA:MRVE3,4.21763494 +58789,2013-07-22T10:00:00,BMFBOVESPA:MRVE3,4.39864931 +58790,2013-07-23T10:00:00,BMFBOVESPA:MRVE3,4.2960745 +58791,2013-07-24T10:00:00,BMFBOVESPA:MRVE3,4.13316156 +58792,2013-07-25T10:00:00,BMFBOVESPA:MRVE3,4.20556731 +58793,2013-07-26T10:00:00,BMFBOVESPA:MRVE3,4.20556731 +58794,2013-07-29T10:00:00,BMFBOVESPA:MRVE3,4.17539825 +58795,2013-07-30T10:00:00,BMFBOVESPA:MRVE3,3.99438388 +58796,2013-07-31T10:00:00,BMFBOVESPA:MRVE3,3.91594431 +58797,2013-08-01T10:00:00,BMFBOVESPA:MRVE3,4.12712775 +58798,2013-08-02T10:00:00,BMFBOVESPA:MRVE3,3.97628244 +58799,2013-08-05T10:00:00,BMFBOVESPA:MRVE3,4.04265438 +58800,2013-08-06T10:00:00,BMFBOVESPA:MRVE3,3.94007956 +58801,2013-08-07T10:00:00,BMFBOVESPA:MRVE3,4.07885725 +58802,2013-08-08T10:00:00,BMFBOVESPA:MRVE3,4.344345 +58803,2013-08-09T10:00:00,BMFBOVESPA:MRVE3,4.55552844 +58804,2013-08-12T10:00:00,BMFBOVESPA:MRVE3,4.49519031 +58805,2013-08-13T10:00:00,BMFBOVESPA:MRVE3,4.41071694 +58806,2013-08-14T10:00:00,BMFBOVESPA:MRVE3,4.41675075 +58807,2013-08-15T10:00:00,BMFBOVESPA:MRVE3,4.72447519 +58808,2013-08-16T10:00:00,BMFBOVESPA:MRVE3,4.73654281 +58809,2013-08-19T10:00:00,BMFBOVESPA:MRVE3,5.00203056 +58810,2013-08-20T10:00:00,BMFBOVESPA:MRVE3,4.91755719 +58811,2013-08-21T10:00:00,BMFBOVESPA:MRVE3,4.83911823 +58812,2013-08-22T10:00:00,BMFBOVESPA:MRVE3,5.08650394 +58813,2013-08-23T10:00:00,BMFBOVESPA:MRVE3,5.15890969 +58814,2013-08-26T10:00:00,BMFBOVESPA:MRVE3,4.97789531 +58815,2013-08-27T10:00:00,BMFBOVESPA:MRVE3,4.73654281 +58816,2013-08-28T10:00:00,BMFBOVESPA:MRVE3,4.91755719 +58817,2013-08-29T10:00:00,BMFBOVESPA:MRVE3,4.95979388 +58818,2013-08-30T10:00:00,BMFBOVESPA:MRVE3,5.02616581 +58819,2013-09-02T10:00:00,BMFBOVESPA:MRVE3,5.28561975 +58820,2013-09-03T10:00:00,BMFBOVESPA:MRVE3,5.28561975 +58821,2013-09-04T10:00:00,BMFBOVESPA:MRVE3,5.27958594 +58822,2013-09-05T10:00:00,BMFBOVESPA:MRVE3,5.30372119 +58823,2013-09-06T10:00:00,BMFBOVESPA:MRVE3,5.6476485 +58824,2013-09-09T10:00:00,BMFBOVESPA:MRVE3,6.0338125 +58825,2013-09-10T10:00:00,BMFBOVESPA:MRVE3,5.84676431 +58826,2013-09-11T10:00:00,BMFBOVESPA:MRVE3,5.55714131 +58827,2013-09-12T10:00:00,BMFBOVESPA:MRVE3,5.68988519 +58828,2013-09-13T10:00:00,BMFBOVESPA:MRVE3,5.75022331 +58829,2013-09-16T10:00:00,BMFBOVESPA:MRVE3,5.67178375 +58830,2013-09-17T10:00:00,BMFBOVESPA:MRVE3,5.77435856 +58831,2013-09-18T10:00:00,BMFBOVESPA:MRVE3,5.94933913 +58832,2013-09-19T10:00:00,BMFBOVESPA:MRVE3,5.65368231 +58833,2013-09-20T10:00:00,BMFBOVESPA:MRVE3,5.27958594 +58834,2013-09-23T10:00:00,BMFBOVESPA:MRVE3,5.35199169 +58835,2013-09-24T10:00:00,BMFBOVESPA:MRVE3,5.49076938 +58836,2013-09-25T10:00:00,BMFBOVESPA:MRVE3,5.5511075 +58837,2013-09-26T10:00:00,BMFBOVESPA:MRVE3,5.55714131 +58838,2013-09-27T10:00:00,BMFBOVESPA:MRVE3,5.5511075 +58839,2013-09-30T10:00:00,BMFBOVESPA:MRVE3,5.49680319 +58840,2013-10-01T10:00:00,BMFBOVESPA:MRVE3,5.52093844 +58841,2013-10-02T10:00:00,BMFBOVESPA:MRVE3,5.67178375 +58842,2013-10-03T10:00:00,BMFBOVESPA:MRVE3,5.62351325 +58843,2013-10-04T10:00:00,BMFBOVESPA:MRVE3,5.61747944 +58844,2013-10-07T10:00:00,BMFBOVESPA:MRVE3,5.70798662 +58845,2013-10-08T10:00:00,BMFBOVESPA:MRVE3,5.78642619 +58846,2013-10-09T10:00:00,BMFBOVESPA:MRVE3,6.02174488 +58847,2013-10-10T10:00:00,BMFBOVESPA:MRVE3,6.00364344 +58848,2013-10-11T10:00:00,BMFBOVESPA:MRVE3,5.94933913 +58849,2013-10-14T10:00:00,BMFBOVESPA:MRVE3,6.29326644 +58850,2013-10-15T10:00:00,BMFBOVESPA:MRVE3,6.275165 +58851,2013-10-16T10:00:00,BMFBOVESPA:MRVE3,6.33550313 +58852,2013-10-17T10:00:00,BMFBOVESPA:MRVE3,6.02174488 +58853,2013-10-18T10:00:00,BMFBOVESPA:MRVE3,5.83469669 +58854,2013-10-21T09:00:00,BMFBOVESPA:MRVE3,5.97347438 +58855,2013-10-22T09:00:00,BMFBOVESPA:MRVE3,6.15448875 +58856,2013-10-23T09:00:00,BMFBOVESPA:MRVE3,6.0338125 +58857,2013-10-24T09:00:00,BMFBOVESPA:MRVE3,5.97347438 +58858,2013-10-25T09:00:00,BMFBOVESPA:MRVE3,5.89503542 +58859,2013-10-28T09:00:00,BMFBOVESPA:MRVE3,6.19672544 +58860,2013-10-29T09:00:00,BMFBOVESPA:MRVE3,6.08811681 +58861,2013-10-30T09:00:00,BMFBOVESPA:MRVE3,5.97950819 +58862,2013-10-31T09:00:00,BMFBOVESPA:MRVE3,5.83469669 +58863,2013-11-01T09:00:00,BMFBOVESPA:MRVE3,5.67178375 +58864,2013-11-04T09:00:00,BMFBOVESPA:MRVE3,5.6476485 +58865,2013-11-05T09:00:00,BMFBOVESPA:MRVE3,5.41836363 +58866,2013-11-06T09:00:00,BMFBOVESPA:MRVE3,5.27958594 +58867,2013-11-07T09:00:00,BMFBOVESPA:MRVE3,5.309755 +58868,2013-11-08T09:00:00,BMFBOVESPA:MRVE3,5.18907875 +58869,2013-11-11T09:00:00,BMFBOVESPA:MRVE3,5.37612694 +58870,2013-11-12T09:00:00,BMFBOVESPA:MRVE3,5.26751831 +58871,2013-11-13T09:00:00,BMFBOVESPA:MRVE3,5.42439744 +58872,2013-11-14T09:00:00,BMFBOVESPA:MRVE3,5.67781756 +58873,2013-11-18T09:00:00,BMFBOVESPA:MRVE3,5.91313625 +58874,2013-11-19T09:00:00,BMFBOVESPA:MRVE3,5.72608806 +58875,2013-11-21T09:00:00,BMFBOVESPA:MRVE3,5.54507369 +58876,2013-11-22T09:00:00,BMFBOVESPA:MRVE3,5.6476485 +58877,2013-11-25T09:00:00,BMFBOVESPA:MRVE3,5.62351325 +58878,2013-11-26T09:00:00,BMFBOVESPA:MRVE3,5.64161469 +58879,2013-11-27T09:00:00,BMFBOVESPA:MRVE3,5.44249948 +58880,2013-11-28T09:00:00,BMFBOVESPA:MRVE3,5.40026219 +58881,2013-11-29T09:00:00,BMFBOVESPA:MRVE3,5.58127656 +58882,2013-12-02T09:00:00,BMFBOVESPA:MRVE3,5.58127656 +58883,2013-12-03T09:00:00,BMFBOVESPA:MRVE3,5.33992406 +58884,2013-12-04T09:00:00,BMFBOVESPA:MRVE3,5.24338306 +58885,2013-12-05T09:00:00,BMFBOVESPA:MRVE3,5.30372119 +58886,2013-12-06T09:00:00,BMFBOVESPA:MRVE3,5.40026219 +58887,2013-12-09T09:00:00,BMFBOVESPA:MRVE3,5.37009313 +58888,2013-12-10T09:00:00,BMFBOVESPA:MRVE3,5.34595788 +58889,2013-12-11T09:00:00,BMFBOVESPA:MRVE3,5.20718019 +58890,2013-12-12T09:00:00,BMFBOVESPA:MRVE3,5.38819456 +58891,2013-12-13T09:00:00,BMFBOVESPA:MRVE3,5.2614845 +58892,2013-12-16T09:00:00,BMFBOVESPA:MRVE3,5.13477444 +58893,2013-12-17T09:00:00,BMFBOVESPA:MRVE3,5.27958594 +58894,2013-12-18T09:00:00,BMFBOVESPA:MRVE3,5.21924781 +58895,2013-12-19T09:00:00,BMFBOVESPA:MRVE3,5.28561975 +58896,2013-12-20T09:00:00,BMFBOVESPA:MRVE3,5.33992406 +58897,2013-12-23T09:00:00,BMFBOVESPA:MRVE3,5.23734925 +58898,2013-12-26T09:00:00,BMFBOVESPA:MRVE3,5.18907875 +58899,2013-12-27T09:00:00,BMFBOVESPA:MRVE3,5.09857156 +58900,2013-12-30T09:00:00,BMFBOVESPA:MRVE3,5.08650394 +58901,2014-01-02T09:00:00,BMFBOVESPA:MRVE3,4.74257663 +58902,2014-01-03T09:00:00,BMFBOVESPA:MRVE3,5.10460538 +58903,2014-01-06T09:00:00,BMFBOVESPA:MRVE3,5.03219963 +58904,2014-01-07T09:00:00,BMFBOVESPA:MRVE3,4.88738812 +58905,2014-01-08T09:00:00,BMFBOVESPA:MRVE3,4.8753205 +58906,2014-01-09T09:00:00,BMFBOVESPA:MRVE3,4.79688094 +58907,2014-01-10T09:00:00,BMFBOVESPA:MRVE3,4.91755719 +58908,2014-01-13T09:00:00,BMFBOVESPA:MRVE3,5.13477444 +58909,2014-01-14T09:00:00,BMFBOVESPA:MRVE3,5.15287588 +58910,2014-01-15T09:00:00,BMFBOVESPA:MRVE3,5.27958594 +58911,2014-01-16T09:00:00,BMFBOVESPA:MRVE3,5.17097731 +58912,2014-01-17T09:00:00,BMFBOVESPA:MRVE3,5.14684206 +58913,2014-01-20T09:00:00,BMFBOVESPA:MRVE3,5.0684025 +58914,2014-01-21T09:00:00,BMFBOVESPA:MRVE3,5.02616581 +58915,2014-01-22T09:00:00,BMFBOVESPA:MRVE3,5.41836363 +58916,2014-01-23T09:00:00,BMFBOVESPA:MRVE3,5.32182263 +58917,2014-01-24T09:00:00,BMFBOVESPA:MRVE3,5.28561975 +58918,2014-01-27T09:00:00,BMFBOVESPA:MRVE3,5.20718019 +58919,2014-01-28T09:00:00,BMFBOVESPA:MRVE3,5.27355213 +58920,2014-01-29T09:00:00,BMFBOVESPA:MRVE3,5.116673 +58921,2014-01-30T09:00:00,BMFBOVESPA:MRVE3,5.06236869 +58922,2014-01-31T09:00:00,BMFBOVESPA:MRVE3,4.97789531 +58923,2014-02-03T09:00:00,BMFBOVESPA:MRVE3,4.8753205 +58924,2014-02-04T09:00:00,BMFBOVESPA:MRVE3,4.82705 +58925,2014-02-05T09:00:00,BMFBOVESPA:MRVE3,5.01409819 +58926,2014-02-06T09:00:00,BMFBOVESPA:MRVE3,5.20114638 +58927,2014-02-07T09:00:00,BMFBOVESPA:MRVE3,5.17097731 +58928,2014-02-10T09:00:00,BMFBOVESPA:MRVE3,5.09857156 +58929,2014-02-11T09:00:00,BMFBOVESPA:MRVE3,5.20718019 +58930,2014-02-12T09:00:00,BMFBOVESPA:MRVE3,5.14684206 +58931,2014-02-13T09:00:00,BMFBOVESPA:MRVE3,5.18907875 +58932,2014-02-14T09:00:00,BMFBOVESPA:MRVE3,5.14684206 +58933,2014-02-17T10:00:00,BMFBOVESPA:MRVE3,5.03219963 +58934,2014-02-18T10:00:00,BMFBOVESPA:MRVE3,4.67620469 +58935,2014-02-19T10:00:00,BMFBOVESPA:MRVE3,4.85721906 +58936,2014-02-20T10:00:00,BMFBOVESPA:MRVE3,4.88135431 +58937,2014-02-21T10:00:00,BMFBOVESPA:MRVE3,4.99599675 +58938,2014-02-24T10:00:00,BMFBOVESPA:MRVE3,4.84515144 +58939,2014-02-25T10:00:00,BMFBOVESPA:MRVE3,4.74861044 +58940,2014-02-26T10:00:00,BMFBOVESPA:MRVE3,4.70637375 +58941,2014-02-27T10:00:00,BMFBOVESPA:MRVE3,4.89342194 +58942,2014-02-28T10:00:00,BMFBOVESPA:MRVE3,4.89945575 +58943,2014-03-05T10:00:00,BMFBOVESPA:MRVE3,4.81498238 +58944,2014-03-06T10:00:00,BMFBOVESPA:MRVE3,5.0684025 +58945,2014-03-07T10:00:00,BMFBOVESPA:MRVE3,4.99599675 +58946,2014-03-10T10:00:00,BMFBOVESPA:MRVE3,4.80894856 +58947,2014-03-11T10:00:00,BMFBOVESPA:MRVE3,4.92962481 +58948,2014-03-12T10:00:00,BMFBOVESPA:MRVE3,5.03823344 +58949,2014-03-13T10:00:00,BMFBOVESPA:MRVE3,5.0684025 +58950,2014-03-14T10:00:00,BMFBOVESPA:MRVE3,4.43485219 +58951,2014-03-17T10:00:00,BMFBOVESPA:MRVE3,4.19349969 +58952,2014-03-18T10:00:00,BMFBOVESPA:MRVE3,4.344345 +58953,2014-03-19T10:00:00,BMFBOVESPA:MRVE3,4.25383781 +58954,2014-03-20T10:00:00,BMFBOVESPA:MRVE3,4.35641263 +58955,2014-03-21T10:00:00,BMFBOVESPA:MRVE3,4.37451406 +58956,2014-03-24T10:00:00,BMFBOVESPA:MRVE3,4.42278456 +58957,2014-03-25T10:00:00,BMFBOVESPA:MRVE3,4.45295363 +58958,2014-03-26T10:00:00,BMFBOVESPA:MRVE3,4.61586656 +58959,2014-03-27T10:00:00,BMFBOVESPA:MRVE3,4.7787795 +58960,2014-03-28T10:00:00,BMFBOVESPA:MRVE3,4.78481331 +58961,2014-03-31T10:00:00,BMFBOVESPA:MRVE3,4.88135431 +58962,2014-04-01T10:00:00,BMFBOVESPA:MRVE3,4.80894856 +58963,2014-04-02T10:00:00,BMFBOVESPA:MRVE3,4.90548956 +58964,2014-04-03T10:00:00,BMFBOVESPA:MRVE3,4.70637375 +58965,2014-04-04T10:00:00,BMFBOVESPA:MRVE3,4.70637375 +58966,2014-04-07T10:00:00,BMFBOVESPA:MRVE3,4.68827231 +58967,2014-04-08T10:00:00,BMFBOVESPA:MRVE3,4.71844138 +58968,2014-04-09T10:00:00,BMFBOVESPA:MRVE3,4.57966369 +58969,2014-04-10T10:00:00,BMFBOVESPA:MRVE3,4.46502125 +58970,2014-04-11T10:00:00,BMFBOVESPA:MRVE3,4.46502125 +58971,2014-04-14T10:00:00,BMFBOVESPA:MRVE3,4.45898744 +58972,2014-04-15T10:00:00,BMFBOVESPA:MRVE3,4.3926155 +58973,2014-04-16T10:00:00,BMFBOVESPA:MRVE3,4.53139319 +58974,2014-04-17T10:00:00,BMFBOVESPA:MRVE3,4.43485219 +58975,2014-04-22T10:00:00,BMFBOVESPA:MRVE3,4.440886 +58976,2014-04-23T10:00:00,BMFBOVESPA:MRVE3,4.28400687 +58977,2014-04-24T10:00:00,BMFBOVESPA:MRVE3,4.344345 +58978,2014-04-25T10:00:00,BMFBOVESPA:MRVE3,4.28400687 +58979,2014-04-28T10:00:00,BMFBOVESPA:MRVE3,4.18746587 +58980,2014-04-29T10:00:00,BMFBOVESPA:MRVE3,4.33831119 +58981,2014-04-30T10:00:00,BMFBOVESPA:MRVE3,4.25987162 +58982,2014-05-02T10:00:00,BMFBOVESPA:MRVE3,4.28400687 +58983,2014-05-05T10:00:00,BMFBOVESPA:MRVE3,4.32624356 +58984,2014-05-06T10:00:00,BMFBOVESPA:MRVE3,4.27797306 +58985,2014-05-07T10:00:00,BMFBOVESPA:MRVE3,4.32624356 +58986,2014-05-08T10:00:00,BMFBOVESPA:MRVE3,4.27797306 +58987,2014-05-09T10:00:00,BMFBOVESPA:MRVE3,4.28400687 +58988,2014-05-12T10:00:00,BMFBOVESPA:MRVE3,4.33831119 +58989,2014-05-13T10:00:00,BMFBOVESPA:MRVE3,4.247804 +58990,2014-05-14T10:00:00,BMFBOVESPA:MRVE3,4.247804 +58991,2014-05-15T10:00:00,BMFBOVESPA:MRVE3,4.247804 +58992,2014-05-16T10:00:00,BMFBOVESPA:MRVE3,4.1599336 +58993,2014-05-19T10:00:00,BMFBOVESPA:MRVE3,4.17884239 +58994,2014-05-20T10:00:00,BMFBOVESPA:MRVE3,4.1599336 +58995,2014-05-21T10:00:00,BMFBOVESPA:MRVE3,4.0969043 +58996,2014-05-22T10:00:00,BMFBOVESPA:MRVE3,4.1599336 +58997,2014-05-23T10:00:00,BMFBOVESPA:MRVE3,4.14102481 +58998,2014-05-26T10:00:00,BMFBOVESPA:MRVE3,4.27338633 +58999,2014-05-27T10:00:00,BMFBOVESPA:MRVE3,4.25447755 +59000,2014-05-28T10:00:00,BMFBOVESPA:MRVE3,4.43726251 +59001,2014-05-29T10:00:00,BMFBOVESPA:MRVE3,4.47508008 +59002,2014-05-30T10:00:00,BMFBOVESPA:MRVE3,4.3301127 +59003,2014-06-02T10:00:00,BMFBOVESPA:MRVE3,4.4561713 +59004,2014-06-03T10:00:00,BMFBOVESPA:MRVE3,4.58222989 +59005,2014-06-04T10:00:00,BMFBOVESPA:MRVE3,4.59483575 +59006,2014-06-05T10:00:00,BMFBOVESPA:MRVE3,4.69568262 +59007,2014-06-06T10:00:00,BMFBOVESPA:MRVE3,4.70198555 +59008,2014-06-09T10:00:00,BMFBOVESPA:MRVE3,4.82804415 +59009,2014-06-10T10:00:00,BMFBOVESPA:MRVE3,4.88477052 +59010,2014-06-11T10:00:00,BMFBOVESPA:MRVE3,4.91628516 +59011,2014-06-13T10:00:00,BMFBOVESPA:MRVE3,4.85325587 +59012,2014-06-16T10:00:00,BMFBOVESPA:MRVE3,4.76501485 +59013,2014-06-17T10:00:00,BMFBOVESPA:MRVE3,4.70828848 +59014,2014-06-18T10:00:00,BMFBOVESPA:MRVE3,4.65786505 +59015,2014-06-20T10:00:00,BMFBOVESPA:MRVE3,4.66416798 +59016,2014-06-23T10:00:00,BMFBOVESPA:MRVE3,4.54441231 +59017,2014-06-24T10:00:00,BMFBOVESPA:MRVE3,4.60113868 +59018,2014-06-25T10:00:00,BMFBOVESPA:MRVE3,4.62004747 +59019,2014-06-26T10:00:00,BMFBOVESPA:MRVE3,4.67677384 +59020,2014-06-27T10:00:00,BMFBOVESPA:MRVE3,4.62004747 +59021,2014-06-30T10:00:00,BMFBOVESPA:MRVE3,4.70198555 +59022,2014-07-01T10:00:00,BMFBOVESPA:MRVE3,4.79022657 +59023,2014-07-02T10:00:00,BMFBOVESPA:MRVE3,4.68307676 +59024,2014-07-03T10:00:00,BMFBOVESPA:MRVE3,4.67677384 +59025,2014-07-04T10:00:00,BMFBOVESPA:MRVE3,4.62004747 +59026,2014-07-07T10:00:00,BMFBOVESPA:MRVE3,4.58853282 +59027,2014-07-08T10:00:00,BMFBOVESPA:MRVE3,4.58222989 +59028,2014-07-10T10:00:00,BMFBOVESPA:MRVE3,4.63265333 +59029,2014-07-11T10:00:00,BMFBOVESPA:MRVE3,4.58222989 +59030,2014-07-14T10:00:00,BMFBOVESPA:MRVE3,4.49398887 +59031,2014-07-15T10:00:00,BMFBOVESPA:MRVE3,4.46877716 +59032,2014-07-16T10:00:00,BMFBOVESPA:MRVE3,4.41835372 +59033,2014-07-17T10:00:00,BMFBOVESPA:MRVE3,4.43095958 +59034,2014-07-18T10:00:00,BMFBOVESPA:MRVE3,4.80913536 +59035,2014-07-21T10:00:00,BMFBOVESPA:MRVE3,4.74610606 +59036,2014-07-22T10:00:00,BMFBOVESPA:MRVE3,4.94779981 +59037,2014-07-23T10:00:00,BMFBOVESPA:MRVE3,4.92258809 +59038,2014-07-24T10:00:00,BMFBOVESPA:MRVE3,4.91628516 +59039,2014-07-25T10:00:00,BMFBOVESPA:MRVE3,4.96040567 +59040,2014-07-28T10:00:00,BMFBOVESPA:MRVE3,4.91628516 +59041,2014-07-29T10:00:00,BMFBOVESPA:MRVE3,4.76501485 +59042,2014-07-30T10:00:00,BMFBOVESPA:MRVE3,4.66416798 +59043,2014-07-31T10:00:00,BMFBOVESPA:MRVE3,4.58853282 +59044,2014-08-01T10:00:00,BMFBOVESPA:MRVE3,4.60113868 +59045,2014-08-04T10:00:00,BMFBOVESPA:MRVE3,4.67047091 +59046,2014-08-05T10:00:00,BMFBOVESPA:MRVE3,4.7965295 +59047,2014-08-06T10:00:00,BMFBOVESPA:MRVE3,4.66416798 +59048,2014-08-07T10:00:00,BMFBOVESPA:MRVE3,4.66416798 +59049,2014-08-08T10:00:00,BMFBOVESPA:MRVE3,4.67047091 +59050,2014-08-11T10:00:00,BMFBOVESPA:MRVE3,4.81543829 +59051,2014-08-12T10:00:00,BMFBOVESPA:MRVE3,4.65156212 +59052,2014-08-13T10:00:00,BMFBOVESPA:MRVE3,4.70198555 +59053,2014-08-14T10:00:00,BMFBOVESPA:MRVE3,4.60113868 +59054,2014-08-15T10:00:00,BMFBOVESPA:MRVE3,4.92889102 +59055,2014-08-18T10:00:00,BMFBOVESPA:MRVE3,5.01082911 +59056,2014-08-19T10:00:00,BMFBOVESPA:MRVE3,5.0927672 +59057,2014-08-20T10:00:00,BMFBOVESPA:MRVE3,5.16840235 +59058,2014-08-21T10:00:00,BMFBOVESPA:MRVE3,5.13058477 +59059,2014-08-22T10:00:00,BMFBOVESPA:MRVE3,5.16209942 +59060,2014-08-25T10:00:00,BMFBOVESPA:MRVE3,5.2629463 +59061,2014-08-26T10:00:00,BMFBOVESPA:MRVE3,5.43942833 +59062,2014-08-27T10:00:00,BMFBOVESPA:MRVE3,5.63481915 +59063,2014-08-28T10:00:00,BMFBOVESPA:MRVE3,5.69784845 +59064,2014-08-29T10:00:00,BMFBOVESPA:MRVE3,5.74827188 +59065,2014-09-01T10:00:00,BMFBOVESPA:MRVE3,5.88063341 +59066,2014-09-02T10:00:00,BMFBOVESPA:MRVE3,5.96887442 +59067,2014-09-03T10:00:00,BMFBOVESPA:MRVE3,5.88063341 +59068,2014-09-04T10:00:00,BMFBOVESPA:MRVE3,5.91214806 +59069,2014-09-05T10:00:00,BMFBOVESPA:MRVE3,5.89323927 +59070,2014-09-08T10:00:00,BMFBOVESPA:MRVE3,5.52766997 +59071,2014-09-09T10:00:00,BMFBOVESPA:MRVE3,5.52136641 +59072,2014-09-10T10:00:00,BMFBOVESPA:MRVE3,5.28815802 +59073,2014-09-11T10:00:00,BMFBOVESPA:MRVE3,5.48985177 +59074,2014-09-12T10:00:00,BMFBOVESPA:MRVE3,5.35749024 +59075,2014-09-15T10:00:00,BMFBOVESPA:MRVE3,5.52766997 +59076,2014-09-16T10:00:00,BMFBOVESPA:MRVE3,5.41421661 +59077,2014-09-17T10:00:00,BMFBOVESPA:MRVE3,5.41421661 +59078,2014-09-18T10:00:00,BMFBOVESPA:MRVE3,5.26924923 +59079,2014-09-19T10:00:00,BMFBOVESPA:MRVE3,5.25034044 +59080,2014-09-22T10:00:00,BMFBOVESPA:MRVE3,5.15579649 +59081,2014-09-23T10:00:00,BMFBOVESPA:MRVE3,5.0927672 +59082,2014-09-24T10:00:00,BMFBOVESPA:MRVE3,5.00452618 +59083,2014-09-25T10:00:00,BMFBOVESPA:MRVE3,4.9667086 +59084,2014-09-26T10:00:00,BMFBOVESPA:MRVE3,5.20621993 +59085,2014-09-29T10:00:00,BMFBOVESPA:MRVE3,4.90998223 +59086,2014-09-30T10:00:00,BMFBOVESPA:MRVE3,5.17470528 +59087,2014-10-01T10:00:00,BMFBOVESPA:MRVE3,4.95410274 +59088,2014-10-02T10:00:00,BMFBOVESPA:MRVE3,4.95410274 +59089,2014-10-03T10:00:00,BMFBOVESPA:MRVE3,5.14319063 +59090,2014-10-06T10:00:00,BMFBOVESPA:MRVE3,5.37009673 +59091,2014-10-07T10:00:00,BMFBOVESPA:MRVE3,5.42682247 +59092,2014-10-08T10:00:00,BMFBOVESPA:MRVE3,5.40791368 +59093,2014-10-09T10:00:00,BMFBOVESPA:MRVE3,5.38270196 +59094,2014-10-10T10:00:00,BMFBOVESPA:MRVE3,5.23143165 +59095,2014-10-13T10:00:00,BMFBOVESPA:MRVE3,5.35749024 +59096,2014-10-14T10:00:00,BMFBOVESPA:MRVE3,5.2629463 +59097,2014-10-15T10:00:00,BMFBOVESPA:MRVE3,5.11797891 +59098,2014-10-16T10:00:00,BMFBOVESPA:MRVE3,5.11797891 +59099,2014-10-17T10:00:00,BMFBOVESPA:MRVE3,5.09907012 +59100,2014-10-20T09:00:00,BMFBOVESPA:MRVE3,5.06125255 +59101,2014-10-21T09:00:00,BMFBOVESPA:MRVE3,4.80283243 +59102,2014-10-22T09:00:00,BMFBOVESPA:MRVE3,4.79022657 +59103,2014-10-23T09:00:00,BMFBOVESPA:MRVE3,4.54441231 +59104,2014-10-24T09:00:00,BMFBOVESPA:MRVE3,4.60744161 +59105,2014-10-27T09:00:00,BMFBOVESPA:MRVE3,4.66416798 +59106,2014-10-28T09:00:00,BMFBOVESPA:MRVE3,4.85325587 +59107,2014-10-29T09:00:00,BMFBOVESPA:MRVE3,4.75871192 +59108,2014-10-30T09:00:00,BMFBOVESPA:MRVE3,4.9036793 +59109,2014-10-31T09:00:00,BMFBOVESPA:MRVE3,5.16840235 +59110,2014-11-03T09:00:00,BMFBOVESPA:MRVE3,5.13058477 +59111,2014-11-04T09:00:00,BMFBOVESPA:MRVE3,5.11797891 +59112,2014-11-05T09:00:00,BMFBOVESPA:MRVE3,4.97931446 +59113,2014-11-06T09:00:00,BMFBOVESPA:MRVE3,4.84065001 +59114,2014-11-07T09:00:00,BMFBOVESPA:MRVE3,4.91628516 +59115,2014-11-10T09:00:00,BMFBOVESPA:MRVE3,4.91628516 +59116,2014-11-11T09:00:00,BMFBOVESPA:MRVE3,4.88477052 +59117,2014-11-12T09:00:00,BMFBOVESPA:MRVE3,4.94779981 +59118,2014-11-13T09:00:00,BMFBOVESPA:MRVE3,4.74610606 +59119,2014-11-14T09:00:00,BMFBOVESPA:MRVE3,4.71459141 +59120,2014-11-17T09:00:00,BMFBOVESPA:MRVE3,4.75871192 +59121,2014-11-18T09:00:00,BMFBOVESPA:MRVE3,4.85325587 +59122,2014-11-19T09:00:00,BMFBOVESPA:MRVE3,5.01082911 +59123,2014-11-21T09:00:00,BMFBOVESPA:MRVE3,5.36379317 +59124,2014-11-24T09:00:00,BMFBOVESPA:MRVE3,5.4331254 +59125,2014-11-25T09:00:00,BMFBOVESPA:MRVE3,5.56548692 +59126,2014-11-26T09:00:00,BMFBOVESPA:MRVE3,5.51506348 +59127,2014-11-27T09:00:00,BMFBOVESPA:MRVE3,5.42051954 +59128,2014-11-28T09:00:00,BMFBOVESPA:MRVE3,5.38900489 +59129,2014-12-01T09:00:00,BMFBOVESPA:MRVE3,5.16840235 +59130,2014-12-02T09:00:00,BMFBOVESPA:MRVE3,5.1368877 +59131,2014-12-03T09:00:00,BMFBOVESPA:MRVE3,5.23143165 +59132,2014-12-04T09:00:00,BMFBOVESPA:MRVE3,5.17470528 +59133,2014-12-05T09:00:00,BMFBOVESPA:MRVE3,5.21882579 +59134,2014-12-08T09:00:00,BMFBOVESPA:MRVE3,5.1368877 +59135,2014-12-09T09:00:00,BMFBOVESPA:MRVE3,5.0927672 +59136,2014-12-10T09:00:00,BMFBOVESPA:MRVE3,4.97301153 +59137,2014-12-11T09:00:00,BMFBOVESPA:MRVE3,4.8595588 +59138,2014-12-12T09:00:00,BMFBOVESPA:MRVE3,4.63895626 +59139,2014-12-15T09:00:00,BMFBOVESPA:MRVE3,4.52550352 +59140,2014-12-16T09:00:00,BMFBOVESPA:MRVE3,4.53180645 +59141,2014-12-17T09:00:00,BMFBOVESPA:MRVE3,4.64525919 +59142,2014-12-18T09:00:00,BMFBOVESPA:MRVE3,4.57592696 +59143,2014-12-19T09:00:00,BMFBOVESPA:MRVE3,4.66416798 +59144,2014-12-22T09:00:00,BMFBOVESPA:MRVE3,4.75871192 +59145,2014-12-23T09:00:00,BMFBOVESPA:MRVE3,4.8595588 +59146,2014-12-26T09:00:00,BMFBOVESPA:MRVE3,4.79022657 +59147,2014-12-29T09:00:00,BMFBOVESPA:MRVE3,4.80283243 +59148,2014-12-30T09:00:00,BMFBOVESPA:MRVE3,4.72719727 +59149,2015-01-02T09:00:00,BMFBOVESPA:MRVE3,4.55701817 +59150,2015-01-05T09:00:00,BMFBOVESPA:MRVE3,4.47508008 +59151,2015-01-06T09:00:00,BMFBOVESPA:MRVE3,4.55701817 +59152,2015-01-07T09:00:00,BMFBOVESPA:MRVE3,4.74610606 +59153,2015-01-08T09:00:00,BMFBOVESPA:MRVE3,4.77131778 +59154,2015-01-09T09:00:00,BMFBOVESPA:MRVE3,4.5633211 +59155,2015-01-12T09:00:00,BMFBOVESPA:MRVE3,4.44986837 +59156,2015-01-13T09:00:00,BMFBOVESPA:MRVE3,4.51289766 +59157,2015-01-14T09:00:00,BMFBOVESPA:MRVE3,4.42465665 +59158,2015-01-15T09:00:00,BMFBOVESPA:MRVE3,4.32380977 +59159,2015-01-16T09:00:00,BMFBOVESPA:MRVE3,4.43095958 +59160,2015-01-19T09:00:00,BMFBOVESPA:MRVE3,4.30490098 +59161,2015-01-20T09:00:00,BMFBOVESPA:MRVE3,4.44356544 +59162,2015-01-21T09:00:00,BMFBOVESPA:MRVE3,4.48138301 +59163,2015-01-22T09:00:00,BMFBOVESPA:MRVE3,4.55071524 +59164,2015-01-23T09:00:00,BMFBOVESPA:MRVE3,4.47508008 +59165,2015-01-26T09:00:00,BMFBOVESPA:MRVE3,4.393142 +59166,2015-01-27T09:00:00,BMFBOVESPA:MRVE3,4.36162735 +59167,2015-01-28T09:00:00,BMFBOVESPA:MRVE3,4.34902149 +59168,2015-01-29T09:00:00,BMFBOVESPA:MRVE3,4.41835372 +59169,2015-01-30T09:00:00,BMFBOVESPA:MRVE3,4.35532442 +59170,2015-02-02T09:00:00,BMFBOVESPA:MRVE3,4.41205079 +59171,2015-02-03T09:00:00,BMFBOVESPA:MRVE3,4.39944493 +59172,2015-02-04T09:00:00,BMFBOVESPA:MRVE3,4.40574786 +59173,2015-02-05T09:00:00,BMFBOVESPA:MRVE3,4.53810938 +59174,2015-02-06T09:00:00,BMFBOVESPA:MRVE3,4.43726251 +59175,2015-02-09T09:00:00,BMFBOVESPA:MRVE3,4.5633211 +59176,2015-02-10T09:00:00,BMFBOVESPA:MRVE3,4.46247423 +59177,2015-02-11T09:00:00,BMFBOVESPA:MRVE3,4.3301127 +59178,2015-02-12T09:00:00,BMFBOVESPA:MRVE3,4.39944493 +59179,2015-02-13T09:00:00,BMFBOVESPA:MRVE3,4.53810938 +59180,2015-02-18T09:00:00,BMFBOVESPA:MRVE3,4.58853282 +59181,2015-02-19T09:00:00,BMFBOVESPA:MRVE3,4.67677384 +59182,2015-02-20T09:00:00,BMFBOVESPA:MRVE3,4.60113868 +59183,2015-02-23T10:00:00,BMFBOVESPA:MRVE3,4.4561713 +59184,2015-02-24T10:00:00,BMFBOVESPA:MRVE3,4.43095958 +59185,2015-02-25T10:00:00,BMFBOVESPA:MRVE3,4.38053614 +59186,2015-02-26T10:00:00,BMFBOVESPA:MRVE3,4.48138301 +59187,2015-02-27T10:00:00,BMFBOVESPA:MRVE3,4.28599219 +59188,2015-03-02T10:00:00,BMFBOVESPA:MRVE3,4.4561713 +59189,2015-03-03T10:00:00,BMFBOVESPA:MRVE3,4.47508008 +59190,2015-03-04T10:00:00,BMFBOVESPA:MRVE3,4.2229629 +59191,2015-03-05T10:00:00,BMFBOVESPA:MRVE3,4.15363067 +59192,2015-03-06T10:00:00,BMFBOVESPA:MRVE3,4.34271856 +59193,2015-03-09T10:00:00,BMFBOVESPA:MRVE3,4.25447755 +59194,2015-03-10T10:00:00,BMFBOVESPA:MRVE3,4.31750684 +59195,2015-03-11T10:00:00,BMFBOVESPA:MRVE3,4.38053614 +59196,2015-03-12T10:00:00,BMFBOVESPA:MRVE3,4.38053614 +59197,2015-03-13T10:00:00,BMFBOVESPA:MRVE3,4.36793028 +59198,2015-03-16T10:00:00,BMFBOVESPA:MRVE3,4.43095958 +59199,2015-03-17T10:00:00,BMFBOVESPA:MRVE3,4.60113868 +59200,2015-03-18T10:00:00,BMFBOVESPA:MRVE3,4.72089434 +59201,2015-03-19T10:00:00,BMFBOVESPA:MRVE3,4.73980313 +59202,2015-03-20T10:00:00,BMFBOVESPA:MRVE3,4.97301153 +59203,2015-03-23T10:00:00,BMFBOVESPA:MRVE3,4.9667086 +59204,2015-03-24T10:00:00,BMFBOVESPA:MRVE3,5.05495025 +59205,2015-03-25T10:00:00,BMFBOVESPA:MRVE3,5.03604083 +59206,2015-03-26T10:00:00,BMFBOVESPA:MRVE3,4.99822325 +59207,2015-03-27T10:00:00,BMFBOVESPA:MRVE3,4.94149688 +59208,2015-03-30T10:00:00,BMFBOVESPA:MRVE3,5.03604083 +59209,2015-03-31T10:00:00,BMFBOVESPA:MRVE3,5.06125255 +59210,2015-04-01T10:00:00,BMFBOVESPA:MRVE3,5.13058477 +59211,2015-04-02T10:00:00,BMFBOVESPA:MRVE3,5.25034044 +59212,2015-04-06T10:00:00,BMFBOVESPA:MRVE3,5.42682247 +59213,2015-04-07T10:00:00,BMFBOVESPA:MRVE3,5.42051954 +59214,2015-04-08T10:00:00,BMFBOVESPA:MRVE3,5.47094298 +59215,2015-04-09T10:00:00,BMFBOVESPA:MRVE3,5.53397227 +59216,2015-04-10T10:00:00,BMFBOVESPA:MRVE3,5.40161075 +59217,2015-04-13T10:00:00,BMFBOVESPA:MRVE3,5.40791368 +59218,2015-04-14T10:00:00,BMFBOVESPA:MRVE3,5.35749024 +59219,2015-04-15T10:00:00,BMFBOVESPA:MRVE3,5.43942833 +59220,2015-04-16T10:00:00,BMFBOVESPA:MRVE3,5.39530782 +59221,2015-04-17T10:00:00,BMFBOVESPA:MRVE3,5.48985177 +59222,2015-04-20T10:00:00,BMFBOVESPA:MRVE3,5.29446095 +59223,2015-04-22T10:00:00,BMFBOVESPA:MRVE3,5.33227852 +59224,2015-04-23T10:00:00,BMFBOVESPA:MRVE3,5.52766997 +59225,2015-04-24T10:00:00,BMFBOVESPA:MRVE3,5.50876056 +59226,2015-04-27T10:00:00,BMFBOVESPA:MRVE3,5.42051954 +59227,2015-04-28T10:00:00,BMFBOVESPA:MRVE3,5.2629463 +59228,2015-04-29T10:00:00,BMFBOVESPA:MRVE3,5.10537305 +59229,2015-04-30T10:00:00,BMFBOVESPA:MRVE3,5.199917 +59230,2015-05-04T10:00:00,BMFBOVESPA:MRVE3,5.19841256 +59231,2015-05-05T10:00:00,BMFBOVESPA:MRVE3,5.19179881 +59232,2015-05-06T10:00:00,BMFBOVESPA:MRVE3,5.22486759 +59233,2015-05-07T10:00:00,BMFBOVESPA:MRVE3,5.05952368 +59234,2015-05-08T10:00:00,BMFBOVESPA:MRVE3,5.14550251 +59235,2015-05-11T10:00:00,BMFBOVESPA:MRVE3,5.09920622 +59236,2015-05-12T10:00:00,BMFBOVESPA:MRVE3,5.15873002 +59237,2015-05-13T10:00:00,BMFBOVESPA:MRVE3,5.0264549 +59238,2015-05-14T10:00:00,BMFBOVESPA:MRVE3,5.11904749 +59239,2015-05-15T10:00:00,BMFBOVESPA:MRVE3,5.38359774 +59240,2015-05-18T10:00:00,BMFBOVESPA:MRVE3,5.38359774 +59241,2015-05-19T10:00:00,BMFBOVESPA:MRVE3,5.38359774 +59242,2015-05-20T10:00:00,BMFBOVESPA:MRVE3,5.39682526 +59243,2015-05-21T10:00:00,BMFBOVESPA:MRVE3,5.2843914 +59244,2015-05-22T10:00:00,BMFBOVESPA:MRVE3,5.17195754 +59245,2015-05-25T10:00:00,BMFBOVESPA:MRVE3,5.14550251 +59246,2015-05-26T10:00:00,BMFBOVESPA:MRVE3,5.12566124 +59247,2015-05-27T10:00:00,BMFBOVESPA:MRVE3,5.22486759 +59248,2015-05-28T10:00:00,BMFBOVESPA:MRVE3,5.11904749 +59249,2015-05-29T10:00:00,BMFBOVESPA:MRVE3,5.0264549 +59250,2015-06-01T10:00:00,BMFBOVESPA:MRVE3,5.19179881 +59251,2015-06-02T10:00:00,BMFBOVESPA:MRVE3,5.23148135 +59252,2015-06-03T10:00:00,BMFBOVESPA:MRVE3,5.30423333 +59253,2015-06-05T10:00:00,BMFBOVESPA:MRVE3,5.22486759 +59254,2015-06-08T10:00:00,BMFBOVESPA:MRVE3,5.19179881 +59255,2015-06-09T10:00:00,BMFBOVESPA:MRVE3,5.09920622 +59256,2015-06-10T10:00:00,BMFBOVESPA:MRVE3,5.19179881 +59257,2015-06-11T10:00:00,BMFBOVESPA:MRVE3,5.18518505 +59258,2015-06-12T10:00:00,BMFBOVESPA:MRVE3,5.10581997 +59259,2015-06-15T10:00:00,BMFBOVESPA:MRVE3,5.07275119 +59260,2015-06-16T10:00:00,BMFBOVESPA:MRVE3,5.0859787 +59261,2015-06-17T10:00:00,BMFBOVESPA:MRVE3,5.07275119 +59262,2015-06-18T10:00:00,BMFBOVESPA:MRVE3,5.12566124 +59263,2015-06-19T10:00:00,BMFBOVESPA:MRVE3,5.07275119 +59264,2015-06-22T10:00:00,BMFBOVESPA:MRVE3,5.09920622 +59265,2015-06-23T10:00:00,BMFBOVESPA:MRVE3,5.05952368 +59266,2015-06-24T10:00:00,BMFBOVESPA:MRVE3,5.07936495 +59267,2015-06-25T10:00:00,BMFBOVESPA:MRVE3,5.19179881 +59268,2015-06-26T10:00:00,BMFBOVESPA:MRVE3,5.29100515 +59269,2015-06-29T10:00:00,BMFBOVESPA:MRVE3,5.09259246 +59270,2015-06-30T10:00:00,BMFBOVESPA:MRVE3,5.16534378 +59271,2015-07-01T10:00:00,BMFBOVESPA:MRVE3,5.07275119 +59272,2015-07-02T10:00:00,BMFBOVESPA:MRVE3,5.15873002 +59273,2015-07-03T10:00:00,BMFBOVESPA:MRVE3,5.132275 +59274,2015-07-06T10:00:00,BMFBOVESPA:MRVE3,5.11904749 +59275,2015-07-07T10:00:00,BMFBOVESPA:MRVE3,5.12566124 +59276,2015-07-08T10:00:00,BMFBOVESPA:MRVE3,5.22486759 +59277,2015-07-10T10:00:00,BMFBOVESPA:MRVE3,5.21164008 +59278,2015-07-13T10:00:00,BMFBOVESPA:MRVE3,5.2380951 +59279,2015-07-14T10:00:00,BMFBOVESPA:MRVE3,5.25132262 +59280,2015-07-15T10:00:00,BMFBOVESPA:MRVE3,5.31084642 +59281,2015-07-16T10:00:00,BMFBOVESPA:MRVE3,5.38359774 +59282,2015-07-17T10:00:00,BMFBOVESPA:MRVE3,5.27116388 +59283,2015-07-20T10:00:00,BMFBOVESPA:MRVE3,5.19179881 +59284,2015-07-21T10:00:00,BMFBOVESPA:MRVE3,5.18518505 +59285,2015-07-22T10:00:00,BMFBOVESPA:MRVE3,5.22486759 +59286,2015-07-23T10:00:00,BMFBOVESPA:MRVE3,5.07936495 +59287,2015-07-24T10:00:00,BMFBOVESPA:MRVE3,4.92063479 +59288,2015-07-27T10:00:00,BMFBOVESPA:MRVE3,4.9801586 +59289,2015-07-28T10:00:00,BMFBOVESPA:MRVE3,4.92724855 +59290,2015-07-29T10:00:00,BMFBOVESPA:MRVE3,5.01322738 +59291,2015-07-30T10:00:00,BMFBOVESPA:MRVE3,4.89417977 +59292,2015-07-31T10:00:00,BMFBOVESPA:MRVE3,5.09259246 +59293,2015-08-03T10:00:00,BMFBOVESPA:MRVE3,4.99338611 +59294,2015-08-04T10:00:00,BMFBOVESPA:MRVE3,4.96031733 +59295,2015-08-05T10:00:00,BMFBOVESPA:MRVE3,4.86111099 +59296,2015-08-06T10:00:00,BMFBOVESPA:MRVE3,4.83465596 +59297,2015-08-07T10:00:00,BMFBOVESPA:MRVE3,4.71560834 +59298,2015-08-10T10:00:00,BMFBOVESPA:MRVE3,4.68915332 +59299,2015-08-11T10:00:00,BMFBOVESPA:MRVE3,4.62962951 +59300,2015-08-12T10:00:00,BMFBOVESPA:MRVE3,4.56349195 +59301,2015-08-13T10:00:00,BMFBOVESPA:MRVE3,4.50396814 +59302,2015-08-14T10:00:00,BMFBOVESPA:MRVE3,4.53042316 +59303,2015-08-17T10:00:00,BMFBOVESPA:MRVE3,4.69576707 +59304,2015-08-18T10:00:00,BMFBOVESPA:MRVE3,4.49735438 +59305,2015-08-19T10:00:00,BMFBOVESPA:MRVE3,4.4642856 +59306,2015-08-20T10:00:00,BMFBOVESPA:MRVE3,4.48412687 +59307,2015-08-21T10:00:00,BMFBOVESPA:MRVE3,4.34523798 +59308,2015-08-24T10:00:00,BMFBOVESPA:MRVE3,4.17328032 +59309,2015-08-25T10:00:00,BMFBOVESPA:MRVE3,4.24603164 +59310,2015-08-26T10:00:00,BMFBOVESPA:MRVE3,4.36507925 +59311,2015-08-27T10:00:00,BMFBOVESPA:MRVE3,4.47751311 +59312,2015-08-28T10:00:00,BMFBOVESPA:MRVE3,4.3584655 +59313,2015-08-31T10:00:00,BMFBOVESPA:MRVE3,4.21296285 +59314,2015-09-01T10:00:00,BMFBOVESPA:MRVE3,4.04761894 +59315,2015-09-02T10:00:00,BMFBOVESPA:MRVE3,4.00132265 +59316,2015-09-03T10:00:00,BMFBOVESPA:MRVE3,4.14682529 +59317,2015-09-04T10:00:00,BMFBOVESPA:MRVE3,4.14021153 +59318,2015-09-08T10:00:00,BMFBOVESPA:MRVE3,4.18650783 +59319,2015-09-09T10:00:00,BMFBOVESPA:MRVE3,4.19973534 +59320,2015-09-10T10:00:00,BMFBOVESPA:MRVE3,4.04761894 +59321,2015-09-11T10:00:00,BMFBOVESPA:MRVE3,4.16666656 +59322,2015-09-14T10:00:00,BMFBOVESPA:MRVE3,4.21296285 +59323,2015-09-15T10:00:00,BMFBOVESPA:MRVE3,4.37830676 +59324,2015-09-16T10:00:00,BMFBOVESPA:MRVE3,4.58333321 +59325,2015-09-17T10:00:00,BMFBOVESPA:MRVE3,4.53703692 +59326,2015-09-18T10:00:00,BMFBOVESPA:MRVE3,4.39153428 +59327,2015-09-21T10:00:00,BMFBOVESPA:MRVE3,4.25264539 +59328,2015-09-22T10:00:00,BMFBOVESPA:MRVE3,4.23941788 +59329,2015-09-23T10:00:00,BMFBOVESPA:MRVE3,4.17328032 +59330,2015-09-24T10:00:00,BMFBOVESPA:MRVE3,4.26587291 +59331,2015-09-25T10:00:00,BMFBOVESPA:MRVE3,4.11375651 +59332,2015-09-28T10:00:00,BMFBOVESPA:MRVE3,4.09391524 +59333,2015-09-29T10:00:00,BMFBOVESPA:MRVE3,4.1600528 +59334,2015-09-30T10:00:00,BMFBOVESPA:MRVE3,4.02777767 +59335,2015-10-01T10:00:00,BMFBOVESPA:MRVE3,4.23280412 +59336,2015-10-02T10:00:00,BMFBOVESPA:MRVE3,4.36507925 +59337,2015-10-05T10:00:00,BMFBOVESPA:MRVE3,4.43783057 +59338,2015-10-06T10:00:00,BMFBOVESPA:MRVE3,4.43783057 +59339,2015-10-07T10:00:00,BMFBOVESPA:MRVE3,4.616402 +59340,2015-10-08T10:00:00,BMFBOVESPA:MRVE3,4.58333321 +59341,2015-10-09T10:00:00,BMFBOVESPA:MRVE3,4.74867713 +59342,2015-10-13T10:00:00,BMFBOVESPA:MRVE3,4.68915332 +59343,2015-10-14T10:00:00,BMFBOVESPA:MRVE3,4.66931205 +59344,2015-10-15T10:00:00,BMFBOVESPA:MRVE3,4.78174591 +59345,2015-10-16T10:00:00,BMFBOVESPA:MRVE3,4.80158718 +59346,2015-10-19T09:00:00,BMFBOVESPA:MRVE3,4.98677236 +59347,2015-10-20T09:00:00,BMFBOVESPA:MRVE3,4.90079352 +59348,2015-10-21T09:00:00,BMFBOVESPA:MRVE3,4.90740728 +59349,2015-10-22T09:00:00,BMFBOVESPA:MRVE3,4.88095225 +59350,2015-10-23T09:00:00,BMFBOVESPA:MRVE3,4.80158718 +59351,2015-10-26T09:00:00,BMFBOVESPA:MRVE3,4.82142845 +59352,2015-10-27T09:00:00,BMFBOVESPA:MRVE3,4.78174591 +59353,2015-10-28T09:00:00,BMFBOVESPA:MRVE3,4.84126972 +59354,2015-10-29T09:00:00,BMFBOVESPA:MRVE3,4.80820093 +59355,2015-10-30T09:00:00,BMFBOVESPA:MRVE3,4.90740728 +59356,2015-11-03T09:00:00,BMFBOVESPA:MRVE3,5.15211627 +59357,2015-11-04T09:00:00,BMFBOVESPA:MRVE3,5.25132262 +59358,2015-11-05T09:00:00,BMFBOVESPA:MRVE3,5.36375647 +59359,2015-11-06T09:00:00,BMFBOVESPA:MRVE3,5.25132262 +59360,2015-11-09T09:00:00,BMFBOVESPA:MRVE3,5.33068769 +59361,2015-11-10T09:00:00,BMFBOVESPA:MRVE3,5.30423333 +59362,2015-11-11T09:00:00,BMFBOVESPA:MRVE3,5.50925912 +59363,2015-11-12T09:00:00,BMFBOVESPA:MRVE3,5.48941785 +59364,2015-11-13T09:00:00,BMFBOVESPA:MRVE3,5.63492115 +59365,2015-11-16T09:00:00,BMFBOVESPA:MRVE3,5.7539681 +59366,2015-11-17T09:00:00,BMFBOVESPA:MRVE3,5.9523808 +59367,2015-11-18T09:00:00,BMFBOVESPA:MRVE3,5.6944443 +59368,2015-11-19T09:00:00,BMFBOVESPA:MRVE3,5.84656069 +59369,2015-11-23T09:00:00,BMFBOVESPA:MRVE3,5.81349191 +59370,2015-11-24T09:00:00,BMFBOVESPA:MRVE3,5.82010567 +59371,2015-11-25T09:00:00,BMFBOVESPA:MRVE3,5.68121678 +59372,2015-11-26T09:00:00,BMFBOVESPA:MRVE3,5.82671943 +59373,2015-11-27T09:00:00,BMFBOVESPA:MRVE3,5.67460303 +59374,2015-11-30T09:00:00,BMFBOVESPA:MRVE3,5.46296282 +59375,2015-12-01T09:00:00,BMFBOVESPA:MRVE3,5.68783054 +59376,2015-12-02T09:00:00,BMFBOVESPA:MRVE3,5.52910039 +59377,2015-12-03T09:00:00,BMFBOVESPA:MRVE3,5.83333318 +59378,2015-12-04T09:00:00,BMFBOVESPA:MRVE3,5.78703689 +59379,2015-12-07T09:00:00,BMFBOVESPA:MRVE3,5.93253953 +59380,2015-12-08T09:00:00,BMFBOVESPA:MRVE3,5.7539681 +59381,2015-12-09T09:00:00,BMFBOVESPA:MRVE3,5.86640196 +59382,2015-12-10T09:00:00,BMFBOVESPA:MRVE3,5.7539681 +59383,2015-12-11T09:00:00,BMFBOVESPA:MRVE3,5.79365064 +59384,2015-12-14T09:00:00,BMFBOVESPA:MRVE3,5.74735435 +59385,2015-12-15T09:00:00,BMFBOVESPA:MRVE3,5.70767181 +59386,2015-12-16T09:00:00,BMFBOVESPA:MRVE3,5.58862419 +59387,2015-12-17T09:00:00,BMFBOVESPA:MRVE3,5.91931202 +59388,2015-12-18T09:00:00,BMFBOVESPA:MRVE3,5.78703689 +59389,2015-12-21T09:00:00,BMFBOVESPA:MRVE3,5.71428557 +59390,2015-12-22T09:00:00,BMFBOVESPA:MRVE3,5.65476176 +59391,2015-12-23T09:00:00,BMFBOVESPA:MRVE3,5.68783054 +59392,2015-12-28T09:00:00,BMFBOVESPA:MRVE3,5.84656069 +59393,2015-12-29T09:00:00,BMFBOVESPA:MRVE3,5.78703689 +59394,2015-12-30T09:00:00,BMFBOVESPA:MRVE3,5.74074059 +59395,2016-01-04T09:00:00,BMFBOVESPA:MRVE3,5.50925912 +59396,2016-01-05T09:00:00,BMFBOVESPA:MRVE3,5.61507922 +59397,2016-01-06T09:00:00,BMFBOVESPA:MRVE3,5.48280409 +59398,2016-01-07T09:00:00,BMFBOVESPA:MRVE3,5.45634906 +59399,2016-01-08T09:00:00,BMFBOVESPA:MRVE3,5.46296282 +59400,2016-01-11T09:00:00,BMFBOVESPA:MRVE3,5.56216917 +59401,2016-01-12T09:00:00,BMFBOVESPA:MRVE3,5.68121678 +59402,2016-01-13T09:00:00,BMFBOVESPA:MRVE3,5.55555541 +59403,2016-01-14T09:00:00,BMFBOVESPA:MRVE3,5.55555541 +59404,2016-01-15T09:00:00,BMFBOVESPA:MRVE3,5.48941785 +59405,2016-01-18T09:00:00,BMFBOVESPA:MRVE3,5.39682526 +59406,2016-01-19T09:00:00,BMFBOVESPA:MRVE3,5.39682526 +59407,2016-01-20T09:00:00,BMFBOVESPA:MRVE3,5.35714272 +59408,2016-01-21T09:00:00,BMFBOVESPA:MRVE3,5.47619033 +59409,2016-01-22T09:00:00,BMFBOVESPA:MRVE3,5.68783054 +59410,2016-01-26T09:00:00,BMFBOVESPA:MRVE3,5.70767181 +59411,2016-01-27T09:00:00,BMFBOVESPA:MRVE3,5.87301572 +59412,2016-01-28T09:00:00,BMFBOVESPA:MRVE3,5.87301572 +59413,2016-01-29T09:00:00,BMFBOVESPA:MRVE3,6.05158714 +59414,2016-02-01T09:00:00,BMFBOVESPA:MRVE3,6.05158714 +59415,2016-02-02T09:00:00,BMFBOVESPA:MRVE3,6.01851836 +59416,2016-02-03T09:00:00,BMFBOVESPA:MRVE3,6.04497339 +59417,2016-02-04T09:00:00,BMFBOVESPA:MRVE3,6.05158714 +59418,2016-02-05T09:00:00,BMFBOVESPA:MRVE3,6.05158714 +59419,2016-02-10T09:00:00,BMFBOVESPA:MRVE3,5.93253953 +59420,2016-02-11T09:00:00,BMFBOVESPA:MRVE3,6.01851836 +59421,2016-02-12T09:00:00,BMFBOVESPA:MRVE3,5.87962948 +59422,2016-02-15T09:00:00,BMFBOVESPA:MRVE3,5.97222207 +59423,2016-02-16T09:00:00,BMFBOVESPA:MRVE3,5.98544958 +59424,2016-02-17T09:00:00,BMFBOVESPA:MRVE3,6.11772471 +59425,2016-02-18T09:00:00,BMFBOVESPA:MRVE3,6.23677233 +59426,2016-02-19T09:00:00,BMFBOVESPA:MRVE3,6.45502629 +59427,2016-02-22T10:00:00,BMFBOVESPA:MRVE3,6.60714269 +59428,2016-02-23T10:00:00,BMFBOVESPA:MRVE3,6.49470883 +59429,2016-02-24T10:00:00,BMFBOVESPA:MRVE3,6.77910035 +59430,2016-02-25T10:00:00,BMFBOVESPA:MRVE3,6.76587284 +59431,2016-02-26T10:00:00,BMFBOVESPA:MRVE3,6.81216914 +59432,2016-02-29T10:00:00,BMFBOVESPA:MRVE3,7.01058183 +59433,2016-03-01T10:00:00,BMFBOVESPA:MRVE3,7.10317442 +59434,2016-03-02T10:00:00,BMFBOVESPA:MRVE3,6.88492046 +59435,2016-03-03T10:00:00,BMFBOVESPA:MRVE3,6.9841268 +59436,2016-03-04T10:00:00,BMFBOVESPA:MRVE3,7.14285696 +59437,2016-03-07T10:00:00,BMFBOVESPA:MRVE3,7.03703685 +59438,2016-03-08T10:00:00,BMFBOVESPA:MRVE3,7.25529082 +59439,2016-03-09T10:00:00,BMFBOVESPA:MRVE3,7.30820087 +59440,2016-03-10T10:00:00,BMFBOVESPA:MRVE3,7.38095219 +59441,2016-03-11T10:00:00,BMFBOVESPA:MRVE3,7.38095219 +59442,2016-03-14T10:00:00,BMFBOVESPA:MRVE3,7.16269823 +59443,2016-03-15T10:00:00,BMFBOVESPA:MRVE3,7.19576701 +59444,2016-03-16T10:00:00,BMFBOVESPA:MRVE3,7.67857123 +59445,2016-03-17T10:00:00,BMFBOVESPA:MRVE3,7.83730138 +59446,2016-03-18T10:00:00,BMFBOVESPA:MRVE3,8.00925905 +59447,2016-03-21T10:00:00,BMFBOVESPA:MRVE3,7.92328022 +59448,2016-03-22T10:00:00,BMFBOVESPA:MRVE3,8.01587281 +59449,2016-03-23T10:00:00,BMFBOVESPA:MRVE3,8.02910032 +59450,2016-03-24T10:00:00,BMFBOVESPA:MRVE3,7.83068763 +59451,2016-03-28T10:00:00,BMFBOVESPA:MRVE3,7.83068763 +59452,2016-03-29T10:00:00,BMFBOVESPA:MRVE3,7.92989397 +59453,2016-03-30T10:00:00,BMFBOVESPA:MRVE3,7.92989397 +59454,2016-03-31T10:00:00,BMFBOVESPA:MRVE3,7.83068763 +59455,2016-04-01T10:00:00,BMFBOVESPA:MRVE3,7.93650773 +59456,2016-04-04T10:00:00,BMFBOVESPA:MRVE3,7.8505289 +59457,2016-04-05T10:00:00,BMFBOVESPA:MRVE3,7.79100509 +59458,2016-04-06T10:00:00,BMFBOVESPA:MRVE3,7.90343895 +59459,2016-04-07T10:00:00,BMFBOVESPA:MRVE3,7.90343895 +59460,2016-04-08T10:00:00,BMFBOVESPA:MRVE3,7.98941778 +59461,2016-04-11T10:00:00,BMFBOVESPA:MRVE3,7.89682519 +59462,2016-04-12T10:00:00,BMFBOVESPA:MRVE3,7.83068763 +59463,2016-04-13T10:00:00,BMFBOVESPA:MRVE3,7.8505289 +59464,2016-04-14T10:00:00,BMFBOVESPA:MRVE3,7.89021144 +59465,2016-04-15T10:00:00,BMFBOVESPA:MRVE3,7.87037017 +59466,2016-04-18T10:00:00,BMFBOVESPA:MRVE3,8.0621691 +59467,2016-04-19T10:00:00,BMFBOVESPA:MRVE3,8.14814794 +59468,2016-04-20T10:00:00,BMFBOVESPA:MRVE3,7.65872996 +59469,2016-04-22T10:00:00,BMFBOVESPA:MRVE3,7.8042326 +59470,2016-04-25T10:00:00,BMFBOVESPA:MRVE3,7.87698392 +59471,2016-04-26T10:00:00,BMFBOVESPA:MRVE3,8.08201037 +59472,2016-04-27T10:00:00,BMFBOVESPA:MRVE3,8.16137545 +59473,2016-04-28T10:00:00,BMFBOVESPA:MRVE3,8.12830667 +59474,2016-04-29T10:00:00,BMFBOVESPA:MRVE3,7.94973524 +59475,2016-05-02T10:00:00,BMFBOVESPA:MRVE3,7.89682519 +59476,2016-05-03T10:00:00,BMFBOVESPA:MRVE3,7.77116382 +59477,2016-05-04T10:00:00,BMFBOVESPA:MRVE3,7.96296276 +59478,2016-05-05T10:00:00,BMFBOVESPA:MRVE3,7.83068763 +59479,2016-05-06T10:00:00,BMFBOVESPA:MRVE3,7.8042326 +59480,2016-05-09T10:00:00,BMFBOVESPA:MRVE3,7.5925924 +59481,2016-05-10T10:00:00,BMFBOVESPA:MRVE3,8.13492042 +59482,2016-05-11T10:00:00,BMFBOVESPA:MRVE3,8.06878286 +59483,2016-05-12T10:00:00,BMFBOVESPA:MRVE3,8.28042307 +59484,2016-05-13T10:00:00,BMFBOVESPA:MRVE3,8.02910032 +59485,2016-05-16T10:00:00,BMFBOVESPA:MRVE3,7.956349 +59486,2016-05-17T10:00:00,BMFBOVESPA:MRVE3,7.78173085 +59487,2016-05-18T10:00:00,BMFBOVESPA:MRVE3,7.4955376 +59488,2016-05-19T10:00:00,BMFBOVESPA:MRVE3,7.63863422 +59489,2016-05-20T10:00:00,BMFBOVESPA:MRVE3,7.29792797 +59490,2016-05-23T10:00:00,BMFBOVESPA:MRVE3,7.05261947 +59491,2016-05-24T10:00:00,BMFBOVESPA:MRVE3,7.01854884 +59492,2016-05-25T10:00:00,BMFBOVESPA:MRVE3,6.77324034 +59493,2016-05-27T10:00:00,BMFBOVESPA:MRVE3,6.74598384 +59494,2016-05-30T10:00:00,BMFBOVESPA:MRVE3,6.68465671 +59495,2016-05-31T10:00:00,BMFBOVESPA:MRVE3,6.71872734 +59496,2016-06-01T10:00:00,BMFBOVESPA:MRVE3,6.87545221 +59497,2016-06-02T10:00:00,BMFBOVESPA:MRVE3,7.01173472 +59498,2016-06-03T10:00:00,BMFBOVESPA:MRVE3,7.16845959 +59499,2016-06-06T10:00:00,BMFBOVESPA:MRVE3,7.17527372 +59500,2016-06-07T10:00:00,BMFBOVESPA:MRVE3,7.13438897 +59501,2016-06-08T10:00:00,BMFBOVESPA:MRVE3,7.26385734 +59502,2016-06-09T10:00:00,BMFBOVESPA:MRVE3,7.27067147 +59503,2016-06-10T10:00:00,BMFBOVESPA:MRVE3,7.19571609 +59504,2016-06-13T10:00:00,BMFBOVESPA:MRVE3,6.98447822 +59505,2016-06-14T10:00:00,BMFBOVESPA:MRVE3,6.83456746 +59506,2016-06-15T10:00:00,BMFBOVESPA:MRVE3,6.88908046 +59507,2016-06-16T10:00:00,BMFBOVESPA:MRVE3,6.94359346 +59508,2016-06-17T10:00:00,BMFBOVESPA:MRVE3,6.85500984 +59509,2016-06-20T10:00:00,BMFBOVESPA:MRVE3,7.15483134 +59510,2016-06-21T10:00:00,BMFBOVESPA:MRVE3,7.22297259 +59511,2016-06-22T10:00:00,BMFBOVESPA:MRVE3,7.10031834 +59512,2016-06-23T10:00:00,BMFBOVESPA:MRVE3,7.25022909 +59513,2016-06-24T10:00:00,BMFBOVESPA:MRVE3,7.05943359 +59514,2016-06-27T10:00:00,BMFBOVESPA:MRVE3,6.91633696 +59515,2016-06-28T10:00:00,BMFBOVESPA:MRVE3,7.03899122 +59516,2016-06-29T10:00:00,BMFBOVESPA:MRVE3,7.29111384 +59517,2016-06-30T10:00:00,BMFBOVESPA:MRVE3,7.36606922 +59518,2016-07-01T10:00:00,BMFBOVESPA:MRVE3,7.4955376 +59519,2016-07-04T10:00:00,BMFBOVESPA:MRVE3,7.59774947 +59520,2016-07-05T10:00:00,BMFBOVESPA:MRVE3,7.72040372 +59521,2016-07-06T10:00:00,BMFBOVESPA:MRVE3,7.76128848 +59522,2016-07-07T10:00:00,BMFBOVESPA:MRVE3,7.64544835 +59523,2016-07-08T10:00:00,BMFBOVESPA:MRVE3,7.78854498 +59524,2016-07-11T10:00:00,BMFBOVESPA:MRVE3,8.00659698 +59525,2016-07-12T10:00:00,BMFBOVESPA:MRVE3,7.8771286 +59526,2016-07-13T10:00:00,BMFBOVESPA:MRVE3,7.9588981 +59527,2016-07-14T10:00:00,BMFBOVESPA:MRVE3,8.08836648 +59528,2016-07-15T10:00:00,BMFBOVESPA:MRVE3,8.34048911 +59529,2016-07-18T10:00:00,BMFBOVESPA:MRVE3,8.42907273 +59530,2016-07-19T10:00:00,BMFBOVESPA:MRVE3,8.58579761 +59531,2016-07-20T10:00:00,BMFBOVESPA:MRVE3,8.61305411 +59532,2016-07-21T10:00:00,BMFBOVESPA:MRVE3,8.76977899 +59533,2016-07-22T10:00:00,BMFBOVESPA:MRVE3,8.92650387 +59534,2016-07-25T10:00:00,BMFBOVESPA:MRVE3,8.91968974 +59535,2016-07-26T10:00:00,BMFBOVESPA:MRVE3,8.96057449 +59536,2016-07-27T10:00:00,BMFBOVESPA:MRVE3,9.00827337 +59537,2016-07-28T10:00:00,BMFBOVESPA:MRVE3,9.22632537 +59538,2016-07-29T10:00:00,BMFBOVESPA:MRVE3,9.23313949 +59539,2016-08-01T10:00:00,BMFBOVESPA:MRVE3,9.16499824 +59540,2016-08-02T10:00:00,BMFBOVESPA:MRVE3,9.18544062 +59541,2016-08-03T10:00:00,BMFBOVESPA:MRVE3,9.26721012 +59542,2016-08-04T10:00:00,BMFBOVESPA:MRVE3,9.09685699 +59543,2016-08-05T10:00:00,BMFBOVESPA:MRVE3,9.09685699 +59544,2016-08-08T10:00:00,BMFBOVESPA:MRVE3,8.72208011 +59545,2016-08-09T10:00:00,BMFBOVESPA:MRVE3,8.76977899 +59546,2016-08-10T10:00:00,BMFBOVESPA:MRVE3,8.66075299 +59547,2016-08-11T10:00:00,BMFBOVESPA:MRVE3,8.68800949 +59548,2016-08-12T10:00:00,BMFBOVESPA:MRVE3,8.60623999 +59549,2016-08-15T10:00:00,BMFBOVESPA:MRVE3,8.38818798 +59550,2016-08-16T10:00:00,BMFBOVESPA:MRVE3,8.40181623 +59551,2016-08-17T10:00:00,BMFBOVESPA:MRVE3,8.42225861 +59552,2016-08-18T10:00:00,BMFBOVESPA:MRVE3,8.30641848 +59553,2016-08-19T10:00:00,BMFBOVESPA:MRVE3,8.27916198 +59554,2016-08-22T10:00:00,BMFBOVESPA:MRVE3,8.25190548 +59555,2016-08-23T10:00:00,BMFBOVESPA:MRVE3,8.31323261 +59556,2016-08-24T10:00:00,BMFBOVESPA:MRVE3,8.37455973 +59557,2016-08-25T10:00:00,BMFBOVESPA:MRVE3,8.30641848 +59558,2016-08-26T10:00:00,BMFBOVESPA:MRVE3,8.31323261 +59559,2016-08-29T10:00:00,BMFBOVESPA:MRVE3,8.36774561 +59560,2016-08-30T10:00:00,BMFBOVESPA:MRVE3,8.34730323 +59561,2016-08-31T10:00:00,BMFBOVESPA:MRVE3,8.38137386 +59562,2016-09-01T10:00:00,BMFBOVESPA:MRVE3,8.31323261 +59563,2016-09-02T10:00:00,BMFBOVESPA:MRVE3,8.36093148 +59564,2016-09-05T10:00:00,BMFBOVESPA:MRVE3,8.28597611 +59565,2016-09-06T10:00:00,BMFBOVESPA:MRVE3,8.27916198 +59566,2016-09-08T10:00:00,BMFBOVESPA:MRVE3,8.21102073 +59567,2016-09-09T10:00:00,BMFBOVESPA:MRVE3,7.80898735 +59568,2016-09-12T10:00:00,BMFBOVESPA:MRVE3,7.93845573 +59569,2016-09-13T10:00:00,BMFBOVESPA:MRVE3,7.93845573 +59570,2016-09-14T10:00:00,BMFBOVESPA:MRVE3,7.97252635 +59571,2016-09-15T10:00:00,BMFBOVESPA:MRVE3,8.02022523 +59572,2016-09-16T10:00:00,BMFBOVESPA:MRVE3,7.99978285 +59573,2016-09-19T10:00:00,BMFBOVESPA:MRVE3,8.00659698 +59574,2016-09-20T10:00:00,BMFBOVESPA:MRVE3,7.9861546 +59575,2016-09-21T10:00:00,BMFBOVESPA:MRVE3,8.14287948 +59576,2016-09-22T10:00:00,BMFBOVESPA:MRVE3,8.16332186 +59577,2016-09-23T10:00:00,BMFBOVESPA:MRVE3,8.02703935 +59578,2016-09-26T10:00:00,BMFBOVESPA:MRVE3,7.8771286 +59579,2016-09-27T10:00:00,BMFBOVESPA:MRVE3,7.99978285 +59580,2016-09-28T10:00:00,BMFBOVESPA:MRVE3,8.19057836 +59581,2016-09-29T10:00:00,BMFBOVESPA:MRVE3,8.17013598 +59582,2016-09-30T10:00:00,BMFBOVESPA:MRVE3,8.13606535 +59583,2016-10-03T10:00:00,BMFBOVESPA:MRVE3,8.14287948 +59584,2016-10-04T10:00:00,BMFBOVESPA:MRVE3,8.0951806 +59585,2016-10-05T10:00:00,BMFBOVESPA:MRVE3,8.23146311 +59586,2016-10-06T10:00:00,BMFBOVESPA:MRVE3,8.22464898 +59587,2016-10-07T10:00:00,BMFBOVESPA:MRVE3,8.29960436 +59588,2016-10-10T10:00:00,BMFBOVESPA:MRVE3,8.29960436 +59589,2016-10-11T10:00:00,BMFBOVESPA:MRVE3,8.35411736 +59590,2016-10-13T10:00:00,BMFBOVESPA:MRVE3,8.16332186 +59591,2016-10-14T10:00:00,BMFBOVESPA:MRVE3,8.19739248 +59592,2016-10-17T09:00:00,BMFBOVESPA:MRVE3,8.36093148 +59593,2016-10-18T09:00:00,BMFBOVESPA:MRVE3,8.58579761 +59594,2016-10-19T09:00:00,BMFBOVESPA:MRVE3,8.59261174 +59595,2016-10-20T09:00:00,BMFBOVESPA:MRVE3,8.53128461 +59596,2016-10-21T09:00:00,BMFBOVESPA:MRVE3,8.50402811 +59597,2016-10-24T09:00:00,BMFBOVESPA:MRVE3,8.67438124 +59598,2016-10-25T09:00:00,BMFBOVESPA:MRVE3,8.55172699 +59599,2016-10-26T09:00:00,BMFBOVESPA:MRVE3,8.61986824 +59600,2016-10-27T09:00:00,BMFBOVESPA:MRVE3,8.68800949 +59601,2016-10-28T09:00:00,BMFBOVESPA:MRVE3,8.53809874 +59602,2016-10-31T09:00:00,BMFBOVESPA:MRVE3,8.42225861 +59603,2016-11-01T09:00:00,BMFBOVESPA:MRVE3,8.32004673 +59604,2016-11-03T09:00:00,BMFBOVESPA:MRVE3,8.07473823 +59605,2016-11-04T09:00:00,BMFBOVESPA:MRVE3,8.07473823 +59606,2016-11-07T09:00:00,BMFBOVESPA:MRVE3,8.36774561 +59607,2016-11-08T09:00:00,BMFBOVESPA:MRVE3,8.54491286 +59608,2016-11-09T09:00:00,BMFBOVESPA:MRVE3,8.48358573 +59609,2016-11-10T09:00:00,BMFBOVESPA:MRVE3,8.35411736 +59610,2016-11-11T09:00:00,BMFBOVESPA:MRVE3,7.91801335 +59611,2016-11-14T09:00:00,BMFBOVESPA:MRVE3,7.9316416 +59612,2016-11-16T09:00:00,BMFBOVESPA:MRVE3,7.97252635 +59613,2016-11-17T09:00:00,BMFBOVESPA:MRVE3,7.86350035 +59614,2016-11-18T09:00:00,BMFBOVESPA:MRVE3,7.73403197 +59615,2016-11-21T09:00:00,BMFBOVESPA:MRVE3,7.88394273 +59616,2016-11-22T09:00:00,BMFBOVESPA:MRVE3,7.80898735 +59617,2016-11-23T09:00:00,BMFBOVESPA:MRVE3,7.7681026 +59618,2016-11-24T09:00:00,BMFBOVESPA:MRVE3,7.80898735 +59619,2016-11-25T09:00:00,BMFBOVESPA:MRVE3,7.80217323 +59620,2016-11-28T09:00:00,BMFBOVESPA:MRVE3,7.74766022 +59621,2016-11-29T09:00:00,BMFBOVESPA:MRVE3,7.64544835 +59622,2016-11-30T09:00:00,BMFBOVESPA:MRVE3,7.8771286 +59623,2016-12-01T09:00:00,BMFBOVESPA:MRVE3,7.4955376 +59624,2016-12-02T09:00:00,BMFBOVESPA:MRVE3,7.4410246 +59625,2016-12-05T09:00:00,BMFBOVESPA:MRVE3,7.33881272 +59626,2016-12-06T09:00:00,BMFBOVESPA:MRVE3,7.44783872 +59627,2016-12-07T09:00:00,BMFBOVESPA:MRVE3,7.40695397 +59628,2016-12-08T09:00:00,BMFBOVESPA:MRVE3,7.37969747 +59629,2016-12-09T09:00:00,BMFBOVESPA:MRVE3,7.31155622 +59630,2016-12-12T09:00:00,BMFBOVESPA:MRVE3,7.32518447 +59631,2016-12-13T09:00:00,BMFBOVESPA:MRVE3,7.4955376 +59632,2016-12-14T09:00:00,BMFBOVESPA:MRVE3,7.42739635 +59633,2016-12-15T09:00:00,BMFBOVESPA:MRVE3,7.4410246 +59634,2016-12-16T09:00:00,BMFBOVESPA:MRVE3,7.59093535 +59635,2016-12-19T09:00:00,BMFBOVESPA:MRVE3,7.44783872 +59636,2016-12-20T09:00:00,BMFBOVESPA:MRVE3,7.26385734 +59637,2016-12-21T09:00:00,BMFBOVESPA:MRVE3,7.33199859 +59638,2016-12-22T09:00:00,BMFBOVESPA:MRVE3,7.32518447 +59639,2016-12-23T09:00:00,BMFBOVESPA:MRVE3,7.31837034 +59640,2016-12-26T09:00:00,BMFBOVESPA:MRVE3,7.37288335 +59641,2016-12-27T09:00:00,BMFBOVESPA:MRVE3,7.36606922 +59642,2016-12-28T09:00:00,BMFBOVESPA:MRVE3,7.46146697 +59643,2016-12-29T09:00:00,BMFBOVESPA:MRVE3,7.45465285 +59644,2017-01-02T09:00:00,BMFBOVESPA:MRVE3,7.52960822 +59645,2017-01-03T09:00:00,BMFBOVESPA:MRVE3,7.69996135 +59646,2017-01-04T09:00:00,BMFBOVESPA:MRVE3,7.69996135 +59647,2017-01-05T09:00:00,BMFBOVESPA:MRVE3,7.73403197 +59648,2017-01-06T09:00:00,BMFBOVESPA:MRVE3,7.7408461 +59649,2017-01-09T09:00:00,BMFBOVESPA:MRVE3,7.80898735 +59650,2017-01-10T09:00:00,BMFBOVESPA:MRVE3,7.86350035 +59651,2017-01-11T09:00:00,BMFBOVESPA:MRVE3,7.84305798 +59652,2017-01-12T09:00:00,BMFBOVESPA:MRVE3,7.88394273 +59653,2017-01-13T09:00:00,BMFBOVESPA:MRVE3,7.89075685 +59654,2017-01-16T09:00:00,BMFBOVESPA:MRVE3,7.8226156 +59655,2017-01-17T09:00:00,BMFBOVESPA:MRVE3,8.04748173 +59656,2017-01-18T09:00:00,BMFBOVESPA:MRVE3,8.08155235 +59657,2017-01-19T09:00:00,BMFBOVESPA:MRVE3,8.15650773 +59658,2017-01-20T09:00:00,BMFBOVESPA:MRVE3,8.17695011 +59659,2017-01-23T09:00:00,BMFBOVESPA:MRVE3,8.17695011 +59660,2017-01-24T09:00:00,BMFBOVESPA:MRVE3,8.16332186 +59661,2017-01-26T09:00:00,BMFBOVESPA:MRVE3,8.38818798 +59662,2017-01-27T09:00:00,BMFBOVESPA:MRVE3,8.49721398 +59663,2017-01-30T09:00:00,BMFBOVESPA:MRVE3,8.34730323 +59664,2017-01-31T09:00:00,BMFBOVESPA:MRVE3,8.69482361 +59665,2017-02-01T09:00:00,BMFBOVESPA:MRVE3,8.77659311 +59666,2017-02-02T09:00:00,BMFBOVESPA:MRVE3,9.06278637 +59667,2017-02-03T09:00:00,BMFBOVESPA:MRVE3,9.25358187 +59668,2017-02-06T09:00:00,BMFBOVESPA:MRVE3,9.09685699 +59669,2017-02-07T09:00:00,BMFBOVESPA:MRVE3,9.04234399 +59670,2017-02-08T09:00:00,BMFBOVESPA:MRVE3,9.21269712 +59671,2017-02-09T09:00:00,BMFBOVESPA:MRVE3,9.423935 +59672,2017-02-10T09:00:00,BMFBOVESPA:MRVE3,9.53977512 +59673,2017-02-13T09:00:00,BMFBOVESPA:MRVE3,9.34897962 +59674,2017-02-14T09:00:00,BMFBOVESPA:MRVE3,9.34897962 +59675,2017-02-15T09:00:00,BMFBOVESPA:MRVE3,9.423935 +59676,2017-02-16T09:00:00,BMFBOVESPA:MRVE3,9.47163387 +59677,2017-02-17T09:00:00,BMFBOVESPA:MRVE3,9.52614687 +59678,2017-02-20T10:00:00,BMFBOVESPA:MRVE3,9.62835875 +59679,2017-02-21T10:00:00,BMFBOVESPA:MRVE3,9.76464125 +59680,2017-02-22T10:00:00,BMFBOVESPA:MRVE3,9.74419888 +59681,2017-02-23T10:00:00,BMFBOVESPA:MRVE3,9.6965 +59682,2017-02-24T10:00:00,BMFBOVESPA:MRVE3,9.73057063 +59683,2017-03-01T10:00:00,BMFBOVESPA:MRVE3,9.6965 +59684,2017-03-02T10:00:00,BMFBOVESPA:MRVE3,9.53977512 +59685,2017-03-03T10:00:00,BMFBOVESPA:MRVE3,9.6965 +59686,2017-03-06T10:00:00,BMFBOVESPA:MRVE3,10.03158261 +59687,2017-03-07T10:00:00,BMFBOVESPA:MRVE3,9.91988788 +59688,2017-03-08T10:00:00,BMFBOVESPA:MRVE3,9.91290696 +59689,2017-03-09T10:00:00,BMFBOVESPA:MRVE3,10.36666679 +59690,2017-03-10T10:00:00,BMFBOVESPA:MRVE3,10.36666679 +59691,2017-03-13T10:00:00,BMFBOVESPA:MRVE3,10.47138059 +59692,2017-03-14T10:00:00,BMFBOVESPA:MRVE3,10.5411898 +59693,2017-03-15T10:00:00,BMFBOVESPA:MRVE3,10.86929305 +59694,2017-03-16T10:00:00,BMFBOVESPA:MRVE3,10.62496084 +59695,2017-03-17T10:00:00,BMFBOVESPA:MRVE3,10.6459036 +59696,2017-03-20T10:00:00,BMFBOVESPA:MRVE3,10.79250293 +59697,2017-03-21T10:00:00,BMFBOVESPA:MRVE3,10.34572402 +59698,2017-03-22T10:00:00,BMFBOVESPA:MRVE3,10.22006746 +59699,2017-03-23T10:00:00,BMFBOVESPA:MRVE3,10.37364771 +59700,2017-03-24T10:00:00,BMFBOVESPA:MRVE3,10.35270495 +59701,2017-03-27T10:00:00,BMFBOVESPA:MRVE3,10.31780034 +59702,2017-03-28T10:00:00,BMFBOVESPA:MRVE3,10.08742997 +59703,2017-03-29T10:00:00,BMFBOVESPA:MRVE3,10.40855231 +59704,2017-03-30T10:00:00,BMFBOVESPA:MRVE3,10.26195298 +59705,2017-03-31T10:00:00,BMFBOVESPA:MRVE3,10.02460169 +59706,2017-04-03T10:00:00,BMFBOVESPA:MRVE3,10.11535365 +59707,2017-04-04T10:00:00,BMFBOVESPA:MRVE3,10.31780034 +59708,2017-04-05T10:00:00,BMFBOVESPA:MRVE3,10.03856353 +59709,2017-04-06T10:00:00,BMFBOVESPA:MRVE3,10.2689339 +59710,2017-04-07T10:00:00,BMFBOVESPA:MRVE3,10.43647599 +59711,2017-04-10T10:00:00,BMFBOVESPA:MRVE3,10.49232335 +59712,2017-04-11T10:00:00,BMFBOVESPA:MRVE3,10.44345691 +59713,2017-04-12T10:00:00,BMFBOVESPA:MRVE3,10.37364771 +59714,2017-04-13T10:00:00,BMFBOVESPA:MRVE3,10.3038385 +59715,2017-04-17T10:00:00,BMFBOVESPA:MRVE3,10.84136937 +59716,2017-04-18T10:00:00,BMFBOVESPA:MRVE3,10.75061741 +59717,2017-04-19T10:00:00,BMFBOVESPA:MRVE3,10.45741875 +59718,2017-04-20T10:00:00,BMFBOVESPA:MRVE3,10.77156017 +59719,2017-04-24T10:00:00,BMFBOVESPA:MRVE3,10.71571281 +59720,2017-04-25T10:00:00,BMFBOVESPA:MRVE3,11.0228733 +59721,2017-04-26T10:00:00,BMFBOVESPA:MRVE3,10.9181595 +59722,2017-04-27T10:00:00,BMFBOVESPA:MRVE3,10.87627397 +59723,2017-04-28T10:00:00,BMFBOVESPA:MRVE3,11.12758711 +59724,2017-05-02T10:00:00,BMFBOVESPA:MRVE3,11.12060619 +59725,2017-05-03T10:00:00,BMFBOVESPA:MRVE3,11.20437654 +59726,2017-05-04T10:00:00,BMFBOVESPA:MRVE3,10.86231213 +59727,2017-05-05T10:00:00,BMFBOVESPA:MRVE3,10.6808082 +59728,2017-05-08T10:00:00,BMFBOVESPA:MRVE3,10.49930427 +59729,2017-05-09T10:00:00,BMFBOVESPA:MRVE3,10.5760944 +59730,2017-05-10T10:00:00,BMFBOVESPA:MRVE3,10.77854109 +59731,2017-05-11T10:00:00,BMFBOVESPA:MRVE3,10.51326611 +59732,2017-05-12T10:00:00,BMFBOVESPA:MRVE3,10.44345691 +59733,2017-05-15T10:00:00,BMFBOVESPA:MRVE3,10.610999 +59734,2017-05-16T10:00:00,BMFBOVESPA:MRVE3,10.4398835 +59735,2017-05-17T10:00:00,BMFBOVESPA:MRVE3,10.35442743 +59736,2017-05-18T10:00:00,BMFBOVESPA:MRVE3,9.4998667 +59737,2017-05-19T10:00:00,BMFBOVESPA:MRVE3,9.72062822 +59738,2017-05-22T10:00:00,BMFBOVESPA:MRVE3,9.36456126 +59739,2017-05-23T10:00:00,BMFBOVESPA:MRVE3,9.47138135 +59740,2017-05-24T10:00:00,BMFBOVESPA:MRVE3,9.48562402 +59741,2017-05-25T10:00:00,BMFBOVESPA:MRVE3,9.50698804 +59742,2017-05-26T10:00:00,BMFBOVESPA:MRVE3,9.67077885 +59743,2017-05-29T10:00:00,BMFBOVESPA:MRVE3,9.56395876 +59744,2017-05-30T10:00:00,BMFBOVESPA:MRVE3,9.49274536 +59745,2017-05-31T10:00:00,BMFBOVESPA:MRVE3,9.22213447 +59746,2017-06-01T10:00:00,BMFBOVESPA:MRVE3,9.25061983 +59747,2017-06-02T10:00:00,BMFBOVESPA:MRVE3,9.36456126 +59748,2017-06-05T10:00:00,BMFBOVESPA:MRVE3,9.22213447 +59749,2017-06-06T10:00:00,BMFBOVESPA:MRVE3,9.40728929 +59750,2017-06-07T10:00:00,BMFBOVESPA:MRVE3,9.4998667 +59751,2017-06-08T10:00:00,BMFBOVESPA:MRVE3,9.47138135 +59752,2017-06-09T10:00:00,BMFBOVESPA:MRVE3,9.22925581 +59753,2017-06-12T10:00:00,BMFBOVESPA:MRVE3,9.25774116 +59754,2017-06-13T10:00:00,BMFBOVESPA:MRVE3,9.18652777 +59755,2017-06-14T10:00:00,BMFBOVESPA:MRVE3,9.32895456 +59756,2017-06-16T10:00:00,BMFBOVESPA:MRVE3,9.32895456 +59757,2017-06-19T10:00:00,BMFBOVESPA:MRVE3,9.17228509 +59758,2017-06-20T10:00:00,BMFBOVESPA:MRVE3,9.07970768 +59759,2017-06-21T10:00:00,BMFBOVESPA:MRVE3,8.88743152 +59760,2017-06-22T10:00:00,BMFBOVESPA:MRVE3,8.9016742 +59761,2017-06-23T10:00:00,BMFBOVESPA:MRVE3,9.00849429 +59762,2017-06-26T10:00:00,BMFBOVESPA:MRVE3,9.14379973 +59763,2017-06-27T10:00:00,BMFBOVESPA:MRVE3,9.05122232 +59764,2017-06-28T10:00:00,BMFBOVESPA:MRVE3,9.16516375 +59765,2017-06-29T10:00:00,BMFBOVESPA:MRVE3,9.37168259 +59766,2017-06-30T10:00:00,BMFBOVESPA:MRVE3,9.62805081 +59767,2017-07-03T10:00:00,BMFBOVESPA:MRVE3,9.4998667 +59768,2017-07-04T10:00:00,BMFBOVESPA:MRVE3,9.58532278 +59769,2017-07-05T10:00:00,BMFBOVESPA:MRVE3,9.52123072 +59770,2017-07-06T10:00:00,BMFBOVESPA:MRVE3,9.3004692 +59771,2017-07-07T10:00:00,BMFBOVESPA:MRVE3,9.37168259 +59772,2017-07-10T10:00:00,BMFBOVESPA:MRVE3,9.40728929 +59773,2017-07-11T10:00:00,BMFBOVESPA:MRVE3,9.37880393 +59774,2017-07-12T10:00:00,BMFBOVESPA:MRVE3,9.52835206 +59775,2017-07-13T10:00:00,BMFBOVESPA:MRVE3,9.54259474 +59776,2017-07-14T10:00:00,BMFBOVESPA:MRVE3,9.85593367 +59777,2017-07-17T10:00:00,BMFBOVESPA:MRVE3,10.11942323 +59778,2017-07-18T10:00:00,BMFBOVESPA:MRVE3,10.06957385 +59779,2017-07-19T10:00:00,BMFBOVESPA:MRVE3,10.07669519 +59780,2017-07-20T10:00:00,BMFBOVESPA:MRVE3,10.03396715 +59781,2017-07-21T10:00:00,BMFBOVESPA:MRVE3,10.09805921 +59782,2017-07-24T10:00:00,BMFBOVESPA:MRVE3,10.06245251 +59783,2017-07-25T10:00:00,BMFBOVESPA:MRVE3,9.89866171 +59784,2017-07-26T10:00:00,BMFBOVESPA:MRVE3,9.82744831 +59785,2017-07-27T10:00:00,BMFBOVESPA:MRVE3,9.98411778 +59786,2017-07-28T10:00:00,BMFBOVESPA:MRVE3,10.19063662 +59787,2017-07-31T10:00:00,BMFBOVESPA:MRVE3,10.2048793 +59788,2017-08-01T10:00:00,BMFBOVESPA:MRVE3,9.86305501 +59789,2017-08-02T10:00:00,BMFBOVESPA:MRVE3,10.07669519 +59790,2017-08-03T10:00:00,BMFBOVESPA:MRVE3,9.99836046 +59791,2017-08-04T10:00:00,BMFBOVESPA:MRVE3,9.89866171 +59792,2017-08-07T10:00:00,BMFBOVESPA:MRVE3,10.09805921 +59793,2017-08-08T10:00:00,BMFBOVESPA:MRVE3,10.06957385 +59794,2017-08-09T10:00:00,BMFBOVESPA:MRVE3,10.06245251 +59795,2017-08-10T10:00:00,BMFBOVESPA:MRVE3,9.84881233 +59796,2017-08-11T10:00:00,BMFBOVESPA:MRVE3,9.9698751 +59797,2017-08-14T10:00:00,BMFBOVESPA:MRVE3,9.81320563 +59798,2017-08-15T10:00:00,BMFBOVESPA:MRVE3,9.57820144 +59799,2017-08-16T10:00:00,BMFBOVESPA:MRVE3,9.36456126 +59800,2017-08-17T10:00:00,BMFBOVESPA:MRVE3,9.32183322 +59801,2017-08-18T10:00:00,BMFBOVESPA:MRVE3,9.57820144 +59802,2017-08-21T10:00:00,BMFBOVESPA:MRVE3,9.50698804 +59803,2017-08-22T10:00:00,BMFBOVESPA:MRVE3,9.4998667 +59804,2017-08-23T10:00:00,BMFBOVESPA:MRVE3,9.3360759 +59805,2017-08-24T10:00:00,BMFBOVESPA:MRVE3,9.32895456 +59806,2017-08-25T10:00:00,BMFBOVESPA:MRVE3,9.32895456 +59807,2017-08-28T10:00:00,BMFBOVESPA:MRVE3,9.32895456 +59808,2017-08-29T10:00:00,BMFBOVESPA:MRVE3,9.46426001 +59809,2017-08-30T10:00:00,BMFBOVESPA:MRVE3,9.54259474 +59810,2017-08-31T10:00:00,BMFBOVESPA:MRVE3,9.60668679 +59811,2017-09-01T10:00:00,BMFBOVESPA:MRVE3,9.54971608 +59812,2017-09-04T10:00:00,BMFBOVESPA:MRVE3,9.68502153 +59813,2017-09-05T10:00:00,BMFBOVESPA:MRVE3,9.83456965 +59814,2017-09-06T10:00:00,BMFBOVESPA:MRVE3,10.1692726 +59815,2017-09-08T10:00:00,BMFBOVESPA:MRVE3,10.26185001 +59816,2017-09-11T10:00:00,BMFBOVESPA:MRVE3,10.49685421 +59817,2017-09-12T10:00:00,BMFBOVESPA:MRVE3,10.26897135 +59818,2017-09-13T10:00:00,BMFBOVESPA:MRVE3,10.16215126 +59819,2017-09-14T10:00:00,BMFBOVESPA:MRVE3,10.11942323 +59820,2017-09-15T10:00:00,BMFBOVESPA:MRVE3,10.35442743 +59821,2017-09-18T10:00:00,BMFBOVESPA:MRVE3,10.29745671 +59822,2017-09-19T10:00:00,BMFBOVESPA:MRVE3,10.38291278 +59823,2017-09-20T10:00:00,BMFBOVESPA:MRVE3,10.23336466 +59824,2017-09-21T10:00:00,BMFBOVESPA:MRVE3,10.23336466 +59825,2017-09-22T10:00:00,BMFBOVESPA:MRVE3,10.09805921 +59826,2017-09-25T10:00:00,BMFBOVESPA:MRVE3,9.68502153 +59827,2017-09-26T10:00:00,BMFBOVESPA:MRVE3,9.84169099 +59828,2017-09-27T10:00:00,BMFBOVESPA:MRVE3,9.6992642 +59829,2017-09-28T10:00:00,BMFBOVESPA:MRVE3,9.56395876 +59830,2017-09-29T10:00:00,BMFBOVESPA:MRVE3,9.79896296 +59831,2017-10-02T10:00:00,BMFBOVESPA:MRVE3,9.75623492 +59832,2017-10-03T10:00:00,BMFBOVESPA:MRVE3,10.0054818 +59833,2017-10-04T10:00:00,BMFBOVESPA:MRVE3,10.15502992 +59834,2017-10-05T10:00:00,BMFBOVESPA:MRVE3,9.92714706 +59835,2017-10-06T10:00:00,BMFBOVESPA:MRVE3,9.95563242 +59836,2017-10-09T10:00:00,BMFBOVESPA:MRVE3,9.98411778 +59837,2017-10-10T10:00:00,BMFBOVESPA:MRVE3,10.11230189 +59838,2017-10-11T10:00:00,BMFBOVESPA:MRVE3,10.19063662 +59839,2017-10-13T10:00:00,BMFBOVESPA:MRVE3,10.31169939 +59840,2017-10-16T09:00:00,BMFBOVESPA:MRVE3,10.11230189 +59841,2017-10-17T09:00:00,BMFBOVESPA:MRVE3,10.04108849 +59842,2017-10-18T09:00:00,BMFBOVESPA:MRVE3,10.19063662 +59843,2017-10-19T09:00:00,BMFBOVESPA:MRVE3,9.75623492 +59844,2017-10-20T09:00:00,BMFBOVESPA:MRVE3,10.03396715 +59845,2017-10-23T09:00:00,BMFBOVESPA:MRVE3,9.9342684 +59846,2017-10-24T09:00:00,BMFBOVESPA:MRVE3,10.06245251 +59847,2017-10-25T09:00:00,BMFBOVESPA:MRVE3,10.03396715 +59848,2017-10-26T09:00:00,BMFBOVESPA:MRVE3,9.76335626 +59849,2017-10-27T09:00:00,BMFBOVESPA:MRVE3,9.7348709 +59850,2017-10-30T09:00:00,BMFBOVESPA:MRVE3,9.16516375 +59851,2017-10-31T09:00:00,BMFBOVESPA:MRVE3,9.00849429 +59852,2017-11-01T09:00:00,BMFBOVESPA:MRVE3,9.32895456 +59853,2017-11-03T09:00:00,BMFBOVESPA:MRVE3,9.29334786 +59854,2017-11-06T09:00:00,BMFBOVESPA:MRVE3,9.11531438 +59855,2017-11-07T09:00:00,BMFBOVESPA:MRVE3,9.07970768 +59856,2017-11-08T09:00:00,BMFBOVESPA:MRVE3,9.25774116 +59857,2017-11-09T09:00:00,BMFBOVESPA:MRVE3,9.18652777 +59858,2017-11-10T09:00:00,BMFBOVESPA:MRVE3,9.07258634 +59859,2017-11-13T09:00:00,BMFBOVESPA:MRVE3,9.21501313 +59860,2017-11-14T09:00:00,BMFBOVESPA:MRVE3,9.08682902 +59861,2017-11-16T09:00:00,BMFBOVESPA:MRVE3,9.59956545 +59862,2017-11-17T09:00:00,BMFBOVESPA:MRVE3,9.52835206 +59863,2017-11-21T09:00:00,BMFBOVESPA:MRVE3,9.72062822 +59864,2017-11-22T09:00:00,BMFBOVESPA:MRVE3,9.87017635 +59865,2017-11-23T09:00:00,BMFBOVESPA:MRVE3,9.79184162 +59866,2017-11-24T09:00:00,BMFBOVESPA:MRVE3,9.88441903 +59867,2017-11-27T09:00:00,BMFBOVESPA:MRVE3,9.85593367 +59868,2017-11-28T09:00:00,BMFBOVESPA:MRVE3,9.84881233 +59869,2017-11-29T09:00:00,BMFBOVESPA:MRVE3,9.76335626 +59870,2017-11-30T09:00:00,BMFBOVESPA:MRVE3,9.50698804 +59871,2017-12-01T09:00:00,BMFBOVESPA:MRVE3,9.43577465 +59872,2017-12-04T09:00:00,BMFBOVESPA:MRVE3,9.37168259 +59873,2017-12-05T09:00:00,BMFBOVESPA:MRVE3,9.35743992 +59874,2017-12-06T09:00:00,BMFBOVESPA:MRVE3,9.57820144 +59875,2017-12-07T09:00:00,BMFBOVESPA:MRVE3,9.52835206 +59876,2017-12-08T09:00:00,BMFBOVESPA:MRVE3,9.44289599 +59877,2017-12-11T09:00:00,BMFBOVESPA:MRVE3,9.57820144 +59878,2017-12-12T09:00:00,BMFBOVESPA:MRVE3,10.09805921 +59879,2017-12-13T09:00:00,BMFBOVESPA:MRVE3,9.89154037 +59880,2017-12-14T09:00:00,BMFBOVESPA:MRVE3,9.87729769 +59881,2017-12-15T09:00:00,BMFBOVESPA:MRVE3,10.07669519 +59882,2017-12-18T09:00:00,BMFBOVESPA:MRVE3,10.21912198 +59883,2017-12-19T09:00:00,BMFBOVESPA:MRVE3,9.90578305 +59884,2017-12-20T09:00:00,BMFBOVESPA:MRVE3,10.04820983 +59885,2017-12-21T09:00:00,BMFBOVESPA:MRVE3,10.21200064 +59886,2017-12-22T09:00:00,BMFBOVESPA:MRVE3,10.27609269 +59887,2017-12-26T09:00:00,BMFBOVESPA:MRVE3,10.29745671 +59888,2017-12-27T09:00:00,BMFBOVESPA:MRVE3,10.4398835 +59889,2017-12-28T09:00:00,BMFBOVESPA:MRVE3,10.71049439 +59890,2018-01-02T09:00:00,BMFBOVESPA:MRVE3,10.77458645 +59891,2018-01-03T09:00:00,BMFBOVESPA:MRVE3,10.93125591 +59892,2018-01-04T09:00:00,BMFBOVESPA:MRVE3,10.86004252 +59893,2018-01-05T09:00:00,BMFBOVESPA:MRVE3,11.01671199 +59894,2018-01-08T09:00:00,BMFBOVESPA:MRVE3,10.79595047 +59895,2018-01-09T09:00:00,BMFBOVESPA:MRVE3,10.86004252 +59896,2018-01-10T09:00:00,BMFBOVESPA:MRVE3,10.88140654 +59897,2018-01-11T09:00:00,BMFBOVESPA:MRVE3,11.05231868 +59898,2018-01-12T09:00:00,BMFBOVESPA:MRVE3,11.03095466 +59899,2018-01-15T09:00:00,BMFBOVESPA:MRVE3,11.06656136 +59900,2018-01-16T09:00:00,BMFBOVESPA:MRVE3,11.038076 +59901,2018-01-17T09:00:00,BMFBOVESPA:MRVE3,11.21610949 +59902,2018-01-18T09:00:00,BMFBOVESPA:MRVE3,11.038076 +59903,2018-01-19T09:00:00,BMFBOVESPA:MRVE3,11.038076 +59904,2018-01-22T09:00:00,BMFBOVESPA:MRVE3,10.86004252 +59905,2018-01-23T09:00:00,BMFBOVESPA:MRVE3,10.73897975 +59906,2018-01-24T09:00:00,BMFBOVESPA:MRVE3,10.8742852 +59907,2018-01-26T09:00:00,BMFBOVESPA:MRVE3,10.98110529 +59908,2018-01-29T09:00:00,BMFBOVESPA:MRVE3,10.93837725 +59909,2018-01-30T09:00:00,BMFBOVESPA:MRVE3,10.86004252 +59910,2018-01-31T09:00:00,BMFBOVESPA:MRVE3,10.78882913 +59911,2018-02-01T09:00:00,BMFBOVESPA:MRVE3,10.86004252 +59912,2018-02-02T09:00:00,BMFBOVESPA:MRVE3,10.82443582 +59913,2018-02-05T09:00:00,BMFBOVESPA:MRVE3,10.68200904 +59914,2018-02-06T09:00:00,BMFBOVESPA:MRVE3,10.72473707 +59915,2018-02-07T09:00:00,BMFBOVESPA:MRVE3,10.58231029 +59916,2018-02-08T09:00:00,BMFBOVESPA:MRVE3,10.66776636 +59917,2018-02-09T09:00:00,BMFBOVESPA:MRVE3,10.62503832 +59918,2018-02-14T09:00:00,BMFBOVESPA:MRVE3,10.98110529 +59919,2018-02-15T09:00:00,BMFBOVESPA:MRVE3,10.94549859 +59920,2018-02-16T09:00:00,BMFBOVESPA:MRVE3,11.00246931 +59921,2018-02-19T10:00:00,BMFBOVESPA:MRVE3,11.10216806 +59922,2018-02-20T10:00:00,BMFBOVESPA:MRVE3,11.02383333 +59923,2018-02-21T10:00:00,BMFBOVESPA:MRVE3,10.99534797 +59924,2018-02-22T10:00:00,BMFBOVESPA:MRVE3,10.89564922 +59925,2018-02-23T10:00:00,BMFBOVESPA:MRVE3,10.92413457 +59926,2018-02-26T10:00:00,BMFBOVESPA:MRVE3,11.038076 +59927,2018-02-27T10:00:00,BMFBOVESPA:MRVE3,10.89564922 +59928,2018-02-28T10:00:00,BMFBOVESPA:MRVE3,10.81019314 +59929,2018-03-01T10:00:00,BMFBOVESPA:MRVE3,10.88140654 +59930,2018-03-02T10:00:00,BMFBOVESPA:MRVE3,10.88140654 +59931,2018-03-05T10:00:00,BMFBOVESPA:MRVE3,10.88140654 +59932,2018-03-06T10:00:00,BMFBOVESPA:MRVE3,10.77458645 +59933,2018-03-07T10:00:00,BMFBOVESPA:MRVE3,10.63215966 +59934,2018-03-08T10:00:00,BMFBOVESPA:MRVE3,10.639281 +59935,2018-03-09T10:00:00,BMFBOVESPA:MRVE3,10.98822663 +59936,2018-03-12T10:00:00,BMFBOVESPA:MRVE3,11.23747351 +59937,2018-03-13T10:00:00,BMFBOVESPA:MRVE3,11.55081173 +59938,2018-03-14T10:00:00,BMFBOVESPA:MRVE3,11.85703003 +59939,2018-03-15T10:00:00,BMFBOVESPA:MRVE3,11.67899655 +59940,2018-03-16T10:00:00,BMFBOVESPA:MRVE3,11.78581592 +59941,2018-03-19T10:00:00,BMFBOVESPA:MRVE3,11.52232708 +59942,2018-03-20T10:00:00,BMFBOVESPA:MRVE3,11.37990029 +59943,2018-03-21T10:00:00,BMFBOVESPA:MRVE3,11.13777476 +59944,2018-03-22T10:00:00,BMFBOVESPA:MRVE3,11.33717226 +59945,2018-03-23T10:00:00,BMFBOVESPA:MRVE3,11.15913877 +59946,2018-03-26T10:00:00,BMFBOVESPA:MRVE3,11.39414297 +59947,2018-03-27T10:00:00,BMFBOVESPA:MRVE3,11.38702163 +59948,2018-03-28T10:00:00,BMFBOVESPA:MRVE3,11.3086869 +59949,2018-03-29T10:00:00,BMFBOVESPA:MRVE3,11.57217646 +59950,2018-04-02T10:00:00,BMFBOVESPA:MRVE3,11.42262904 +59951,2018-04-03T10:00:00,BMFBOVESPA:MRVE3,11.18050279 +59952,2018-04-04T10:00:00,BMFBOVESPA:MRVE3,11.12353208 +59953,2018-04-05T10:00:00,BMFBOVESPA:MRVE3,10.97398395 +59954,2018-04-06T10:00:00,BMFBOVESPA:MRVE3,11.19474547 +59955,2018-04-09T10:00:00,BMFBOVESPA:MRVE3,11.01671199 +59956,2018-04-10T10:00:00,BMFBOVESPA:MRVE3,10.92413457 +59957,2018-04-11T10:00:00,BMFBOVESPA:MRVE3,10.46124752 +59958,2018-04-12T10:00:00,BMFBOVESPA:MRVE3,10.78882913 +59959,2018-04-13T10:00:00,BMFBOVESPA:MRVE3,10.56806761 +59960,2018-04-16T10:00:00,BMFBOVESPA:MRVE3,10.46836886 +59961,2018-04-17T10:00:00,BMFBOVESPA:MRVE3,10.41851948 +59962,2018-04-18T10:00:00,BMFBOVESPA:MRVE3,10.39715546 +59963,2018-04-19T10:00:00,BMFBOVESPA:MRVE3,10.42564082 +59964,2018-04-20T10:00:00,BMFBOVESPA:MRVE3,10.639281 +59965,2018-04-23T10:00:00,BMFBOVESPA:MRVE3,10.64657247 +59966,2018-04-24T10:00:00,BMFBOVESPA:MRVE3,10.71949419 +59967,2018-04-25T10:00:00,BMFBOVESPA:MRVE3,10.53718987 +59968,2018-04-26T10:00:00,BMFBOVESPA:MRVE3,10.69761768 +59969,2018-04-27T10:00:00,BMFBOVESPA:MRVE3,10.93825938 +59970,2018-04-30T10:00:00,BMFBOVESPA:MRVE3,10.93825938 +59971,2018-05-02T10:00:00,BMFBOVESPA:MRVE3,10.85075331 +59972,2018-05-03T10:00:00,BMFBOVESPA:MRVE3,10.50802118 +59973,2018-05-04T10:00:00,BMFBOVESPA:MRVE3,10.20904209 +59974,2018-05-07T10:00:00,BMFBOVESPA:MRVE3,10.62469595 +59975,2018-05-08T10:00:00,BMFBOVESPA:MRVE3,10.71949419 +59976,2018-05-09T10:00:00,BMFBOVESPA:MRVE3,10.86533765 +59977,2018-05-10T10:00:00,BMFBOVESPA:MRVE3,11.06222632 +59978,2018-05-11T10:00:00,BMFBOVESPA:MRVE3,10.91638286 +59979,2018-05-14T10:00:00,BMFBOVESPA:MRVE3,10.57365074 +59980,2018-05-15T10:00:00,BMFBOVESPA:MRVE3,10.2600873 +59981,2018-05-16T10:00:00,BMFBOVESPA:MRVE3,10.55177422 +59982,2018-05-17T10:00:00,BMFBOVESPA:MRVE3,10.14341253 +59983,2018-05-18T10:00:00,BMFBOVESPA:MRVE3,10.28925599 +59984,2018-05-21T10:00:00,BMFBOVESPA:MRVE3,10.24550295 +59985,2018-05-22T10:00:00,BMFBOVESPA:MRVE3,10.57365074 +59986,2018-05-23T10:00:00,BMFBOVESPA:MRVE3,10.5298977 +59987,2018-05-24T10:00:00,BMFBOVESPA:MRVE3,10.57365074 +59988,2018-05-25T10:00:00,BMFBOVESPA:MRVE3,10.53718987 +59989,2018-05-28T10:00:00,BMFBOVESPA:MRVE3,9.910063 +59990,2018-05-29T10:00:00,BMFBOVESPA:MRVE3,10.06723391 +59991,2018-05-30T10:00:00,BMFBOVESPA:MRVE3,10.08220377 +59992,2018-06-01T10:00:00,BMFBOVESPA:MRVE3,10.14956816 +59993,2018-06-04T10:00:00,BMFBOVESPA:MRVE3,10.19447776 +59994,2018-06-05T10:00:00,BMFBOVESPA:MRVE3,9.61813797 +59995,2018-06-06T10:00:00,BMFBOVESPA:MRVE3,9.65556263 +59996,2018-06-07T10:00:00,BMFBOVESPA:MRVE3,9.32622561 +59997,2018-06-08T10:00:00,BMFBOVESPA:MRVE3,9.17652697 +59998,2018-06-11T10:00:00,BMFBOVESPA:MRVE3,9.17652697 +59999,2018-06-12T10:00:00,BMFBOVESPA:MRVE3,9.30377082 +60000,2018-06-13T10:00:00,BMFBOVESPA:MRVE3,9.31874068 +60001,2018-06-14T10:00:00,BMFBOVESPA:MRVE3,8.98191873 +60002,2018-06-15T10:00:00,BMFBOVESPA:MRVE3,8.81725022 +60003,2018-06-18T10:00:00,BMFBOVESPA:MRVE3,8.6974913 +60004,2018-06-19T10:00:00,BMFBOVESPA:MRVE3,9.02682832 +60005,2018-06-20T10:00:00,BMFBOVESPA:MRVE3,9.29628588 +60006,2018-06-21T10:00:00,BMFBOVESPA:MRVE3,8.99688859 +60007,2018-06-22T10:00:00,BMFBOVESPA:MRVE3,9.01934339 +60008,2018-06-25T10:00:00,BMFBOVESPA:MRVE3,9.13161737 +60009,2018-06-26T10:00:00,BMFBOVESPA:MRVE3,9.00437353 +60010,2018-06-27T10:00:00,BMFBOVESPA:MRVE3,8.85467488 +60011,2018-06-28T10:00:00,BMFBOVESPA:MRVE3,8.94449407 +60012,2018-06-29T10:00:00,BMFBOVESPA:MRVE3,9.01185846 +60013,2018-07-02T10:00:00,BMFBOVESPA:MRVE3,8.93700914 +60014,2018-07-03T10:00:00,BMFBOVESPA:MRVE3,9.31874068 +60015,2018-07-04T10:00:00,BMFBOVESPA:MRVE3,9.43101467 +60016,2018-07-05T10:00:00,BMFBOVESPA:MRVE3,9.46095439 +60017,2018-07-06T10:00:00,BMFBOVESPA:MRVE3,9.46843933 +60018,2018-07-10T10:00:00,BMFBOVESPA:MRVE3,9.45346946 +60019,2018-07-11T10:00:00,BMFBOVESPA:MRVE3,9.40855987 +60020,2018-07-12T10:00:00,BMFBOVESPA:MRVE3,9.61813797 +60021,2018-07-13T10:00:00,BMFBOVESPA:MRVE3,9.82771608 +60022,2018-07-16T10:00:00,BMFBOVESPA:MRVE3,9.96992979 +60023,2018-07-17T10:00:00,BMFBOVESPA:MRVE3,9.97741472 +60024,2018-07-18T10:00:00,BMFBOVESPA:MRVE3,9.80526128 +60025,2018-07-19T10:00:00,BMFBOVESPA:MRVE3,9.93250513 +60026,2018-07-20T10:00:00,BMFBOVESPA:MRVE3,10.22441749 +60027,2018-07-23T10:00:00,BMFBOVESPA:MRVE3,9.89508047 +60028,2018-07-24T10:00:00,BMFBOVESPA:MRVE3,10.06723391 +60029,2018-07-25T10:00:00,BMFBOVESPA:MRVE3,10.28429694 +60030,2018-07-26T10:00:00,BMFBOVESPA:MRVE3,10.1345983 +60031,2018-07-27T10:00:00,BMFBOVESPA:MRVE3,10.19447776 +60032,2018-07-30T10:00:00,BMFBOVESPA:MRVE3,10.10465857 +60033,2018-07-31T10:00:00,BMFBOVESPA:MRVE3,9.88759553 +60034,2018-08-01T10:00:00,BMFBOVESPA:MRVE3,10.26932708 +60035,2018-08-02T10:00:00,BMFBOVESPA:MRVE3,10.08968871 +60036,2018-08-03T10:00:00,BMFBOVESPA:MRVE3,10.30675174 +60037,2018-08-06T10:00:00,BMFBOVESPA:MRVE3,10.38160106 +60038,2018-08-07T10:00:00,BMFBOVESPA:MRVE3,10.27681201 +60039,2018-08-08T10:00:00,BMFBOVESPA:MRVE3,10.25435722 +60040,2018-08-09T10:00:00,BMFBOVESPA:MRVE3,10.16453803 +60041,2018-08-10T10:00:00,BMFBOVESPA:MRVE3,9.98489965 +60042,2018-08-13T10:00:00,BMFBOVESPA:MRVE3,10.08968871 +60043,2018-08-14T10:00:00,BMFBOVESPA:MRVE3,10.32920654 +60044,2018-08-15T10:00:00,BMFBOVESPA:MRVE3,10.17950789 +60045,2018-08-16T10:00:00,BMFBOVESPA:MRVE3,10.02980925 +60046,2018-08-17T10:00:00,BMFBOVESPA:MRVE3,9.83520101 +60047,2018-08-20T10:00:00,BMFBOVESPA:MRVE3,9.82771608 +60048,2018-08-21T10:00:00,BMFBOVESPA:MRVE3,9.76783662 +60049,2018-08-22T10:00:00,BMFBOVESPA:MRVE3,9.84268594 +60050,2018-08-23T10:00:00,BMFBOVESPA:MRVE3,9.6929873 +60051,2018-08-24T10:00:00,BMFBOVESPA:MRVE3,9.63310784 +60052,2018-08-27T10:00:00,BMFBOVESPA:MRVE3,9.83520101 +60053,2018-08-28T10:00:00,BMFBOVESPA:MRVE3,9.80526128 +60054,2018-08-29T10:00:00,BMFBOVESPA:MRVE3,9.8801106 +60055,2018-08-30T10:00:00,BMFBOVESPA:MRVE3,9.61065304 +60056,2018-08-31T10:00:00,BMFBOVESPA:MRVE3,9.73041196 +60057,2018-09-03T10:00:00,BMFBOVESPA:MRVE3,9.73041196 +60058,2018-09-04T10:00:00,BMFBOVESPA:MRVE3,9.46843933 +60059,2018-09-05T10:00:00,BMFBOVESPA:MRVE3,9.35616534 +60060,2018-09-06T10:00:00,BMFBOVESPA:MRVE3,9.52831879 +60061,2018-09-10T10:00:00,BMFBOVESPA:MRVE3,9.43101467 +60062,2018-09-11T10:00:00,BMFBOVESPA:MRVE3,9.14658724 +60063,2018-09-12T10:00:00,BMFBOVESPA:MRVE3,9.34119548 +60064,2018-09-13T10:00:00,BMFBOVESPA:MRVE3,9.08670778 +60065,2018-09-14T10:00:00,BMFBOVESPA:MRVE3,9.09419271 +60066,2018-09-17T10:00:00,BMFBOVESPA:MRVE3,9.11664751 +60067,2018-09-18T10:00:00,BMFBOVESPA:MRVE3,9.26634616 +60068,2018-09-19T10:00:00,BMFBOVESPA:MRVE3,9.46843933 +60069,2018-09-20T10:00:00,BMFBOVESPA:MRVE3,9.07922285 +60070,2018-09-21T10:00:00,BMFBOVESPA:MRVE3,9.19898177 +60071,2018-09-24T10:00:00,BMFBOVESPA:MRVE3,9.05676805 +60072,2018-09-25T10:00:00,BMFBOVESPA:MRVE3,8.83222008 +60073,2018-09-26T10:00:00,BMFBOVESPA:MRVE3,8.98940366 +60074,2018-09-27T10:00:00,BMFBOVESPA:MRVE3,9.34119548 +60075,2018-09-28T10:00:00,BMFBOVESPA:MRVE3,9.19898177 +60076,2018-10-01T10:00:00,BMFBOVESPA:MRVE3,9.05676805 +60077,2018-10-02T10:00:00,BMFBOVESPA:MRVE3,9.70795716 +60078,2018-10-03T10:00:00,BMFBOVESPA:MRVE3,10.14956816 +60079,2018-10-04T10:00:00,BMFBOVESPA:MRVE3,10.03729418 +60080,2018-10-05T10:00:00,BMFBOVESPA:MRVE3,9.93999006 +60081,2018-10-08T10:00:00,BMFBOVESPA:MRVE3,10.75584768 +60082,2018-10-09T10:00:00,BMFBOVESPA:MRVE3,10.31423667 +60083,2018-10-10T10:00:00,BMFBOVESPA:MRVE3,9.55825851 +60084,2018-10-11T10:00:00,BMFBOVESPA:MRVE3,9.15407217 +60085,2018-10-15T10:00:00,BMFBOVESPA:MRVE3,9.51334892 +60086,2018-10-16T10:00:00,BMFBOVESPA:MRVE3,9.88759553 +60087,2018-10-17T10:00:00,BMFBOVESPA:MRVE3,9.67801743 +60088,2018-10-18T10:00:00,BMFBOVESPA:MRVE3,9.27383109 +60089,2018-10-19T10:00:00,BMFBOVESPA:MRVE3,9.00437353 +60090,2018-10-22T10:00:00,BMFBOVESPA:MRVE3,9.28880095 +60091,2018-10-23T10:00:00,BMFBOVESPA:MRVE3,9.09419271 +60092,2018-10-24T10:00:00,BMFBOVESPA:MRVE3,9.06425298 +60093,2018-10-25T10:00:00,BMFBOVESPA:MRVE3,8.9744338 +60094,2018-10-26T10:00:00,BMFBOVESPA:MRVE3,9.1840119 +60095,2018-10-29T10:00:00,BMFBOVESPA:MRVE3,9.33371055 +60096,2018-10-30T10:00:00,BMFBOVESPA:MRVE3,9.6256229 +60097,2018-10-31T10:00:00,BMFBOVESPA:MRVE3,9.46095439 +60098,2018-11-01T10:00:00,BMFBOVESPA:MRVE3,9.49089412 +60099,2018-11-05T09:00:00,BMFBOVESPA:MRVE3,9.46843933 +60100,2018-11-06T09:00:00,BMFBOVESPA:MRVE3,9.4384996 +60101,2018-11-07T09:00:00,BMFBOVESPA:MRVE3,9.27383109 +60102,2018-11-08T09:00:00,BMFBOVESPA:MRVE3,8.9295242 +60103,2018-11-09T09:00:00,BMFBOVESPA:MRVE3,8.95946393 +60104,2018-11-12T09:00:00,BMFBOVESPA:MRVE3,9.01185846 +60105,2018-11-13T09:00:00,BMFBOVESPA:MRVE3,8.86215981 +60106,2018-11-14T09:00:00,BMFBOVESPA:MRVE3,8.91455434 +60107,2018-11-16T09:00:00,BMFBOVESPA:MRVE3,9.28131602 +60108,2018-11-19T09:00:00,BMFBOVESPA:MRVE3,9.19149683 +60109,2018-11-21T09:00:00,BMFBOVESPA:MRVE3,9.19149683 +60110,2018-11-22T09:00:00,BMFBOVESPA:MRVE3,9.16904204 +60111,2018-11-23T09:00:00,BMFBOVESPA:MRVE3,9.01185846 +60112,2018-11-26T09:00:00,BMFBOVESPA:MRVE3,8.96694886 +60113,2018-11-27T09:00:00,BMFBOVESPA:MRVE3,9.15407217 +60114,2018-11-28T09:00:00,BMFBOVESPA:MRVE3,9.16904204 +60115,2018-11-29T09:00:00,BMFBOVESPA:MRVE3,9.07173792 +60116,2018-11-30T09:00:00,BMFBOVESPA:MRVE3,9.07922285 +60117,2018-12-03T09:00:00,BMFBOVESPA:MRVE3,9.02682832 +60118,2018-12-04T09:00:00,BMFBOVESPA:MRVE3,8.82473515 +60119,2018-12-05T09:00:00,BMFBOVESPA:MRVE3,8.951979 +60120,2018-12-06T09:00:00,BMFBOVESPA:MRVE3,8.98191873 +60121,2018-12-07T09:00:00,BMFBOVESPA:MRVE3,8.96694886 +60122,2018-12-10T09:00:00,BMFBOVESPA:MRVE3,8.75737076 +60123,2018-12-11T09:00:00,BMFBOVESPA:MRVE3,8.9744338 +60124,2018-12-12T09:00:00,BMFBOVESPA:MRVE3,8.73491596 +60125,2018-12-13T09:00:00,BMFBOVESPA:MRVE3,8.951979 +60126,2018-12-14T09:00:00,BMFBOVESPA:MRVE3,9.0751362 +60127,2018-12-17T09:00:00,BMFBOVESPA:MRVE3,8.99046571 +60128,2018-12-18T09:00:00,BMFBOVESPA:MRVE3,9.39072617 +60129,2018-12-19T09:00:00,BMFBOVESPA:MRVE3,9.46769934 +60130,2018-12-20T09:00:00,BMFBOVESPA:MRVE3,9.775592 +60131,2018-12-21T09:00:00,BMFBOVESPA:MRVE3,10.21637101 +60132,2018-12-26T09:00:00,BMFBOVESPA:MRVE3,9.94416129 +60133,2018-12-27T09:00:00,BMFBOVESPA:MRVE3,10.31844966 +60134,2018-12-28T09:00:00,BMFBOVESPA:MRVE3,10.51410039 +60135,2019-01-02T09:00:00,BMFBOVESPA:MRVE3,10.75228389 +60136,2019-01-03T09:00:00,BMFBOVESPA:MRVE3,10.74377734 +60137,2019-01-04T09:00:00,BMFBOVESPA:MRVE3,10.59065937 +60138,2019-01-07T09:00:00,BMFBOVESPA:MRVE3,10.68423147 +60139,2019-01-08T09:00:00,BMFBOVESPA:MRVE3,11.1010526 +60140,2019-01-09T09:00:00,BMFBOVESPA:MRVE3,11.5604065 +60141,2019-01-10T09:00:00,BMFBOVESPA:MRVE3,11.4498213 +60142,2019-01-11T09:00:00,BMFBOVESPA:MRVE3,11.34774265 +60143,2019-01-14T09:00:00,BMFBOVESPA:MRVE3,11.80709656 +60144,2019-01-15T09:00:00,BMFBOVESPA:MRVE3,11.73904413 +60145,2019-01-16T09:00:00,BMFBOVESPA:MRVE3,11.61144582 +60146,2019-01-17T09:00:00,BMFBOVESPA:MRVE3,11.82410966 +60147,2019-01-18T09:00:00,BMFBOVESPA:MRVE3,11.84112277 +60148,2019-01-21T09:00:00,BMFBOVESPA:MRVE3,11.78157689 +60149,2019-01-22T09:00:00,BMFBOVESPA:MRVE3,11.849629 +60150,2019-01-23T09:00:00,BMFBOVESPA:MRVE3,12.334503 +60151,2019-01-24T09:00:00,BMFBOVESPA:MRVE3,12.632232 +60152,2019-01-28T09:00:00,BMFBOVESPA:MRVE3,13.03204 +60153,2019-01-29T09:00:00,BMFBOVESPA:MRVE3,12.700285 +60154,2019-01-30T09:00:00,BMFBOVESPA:MRVE3,12.674765 +60155,2019-01-31T09:00:00,BMFBOVESPA:MRVE3,12.75983 +60156,2019-02-01T09:00:00,BMFBOVESPA:MRVE3,12.589699 +60157,2019-02-04T09:00:00,BMFBOVESPA:MRVE3,12.462101 +60158,2019-02-05T09:00:00,BMFBOVESPA:MRVE3,12.649245 +60159,2019-02-06T09:00:00,BMFBOVESPA:MRVE3,12.257944 +60160,2019-02-07T09:00:00,BMFBOVESPA:MRVE3,12.104826 +60161,2019-02-08T09:00:00,BMFBOVESPA:MRVE3,12.31749 +60162,2019-02-11T09:00:00,BMFBOVESPA:MRVE3,12.283463 +60163,2019-02-12T09:00:00,BMFBOVESPA:MRVE3,12.036773 +60164,2019-02-13T09:00:00,BMFBOVESPA:MRVE3,11.866642 +60165,2019-02-14T09:00:00,BMFBOVESPA:MRVE3,12.274957 +60166,2019-02-15T09:00:00,BMFBOVESPA:MRVE3,11.909175 +60167,2019-02-18T10:00:00,BMFBOVESPA:MRVE3,11.909175 +60168,2019-02-19T10:00:00,BMFBOVESPA:MRVE3,12.011254 +60169,2019-02-20T10:00:00,BMFBOVESPA:MRVE3,11.679498 +60170,2019-02-21T10:00:00,BMFBOVESPA:MRVE3,11.722031 +60171,2019-02-22T10:00:00,BMFBOVESPA:MRVE3,11.662485 +60172,2019-02-25T10:00:00,BMFBOVESPA:MRVE3,11.77307 +60173,2019-02-26T10:00:00,BMFBOVESPA:MRVE3,11.364756 +60174,2019-02-27T10:00:00,BMFBOVESPA:MRVE3,11.619952 +60175,2019-02-28T10:00:00,BMFBOVESPA:MRVE3,11.560406 +60176,2019-03-01T10:00:00,BMFBOVESPA:MRVE3,11.807096 +60177,2019-03-06T10:00:00,BMFBOVESPA:MRVE3,11.77307 +60178,2019-03-07T10:00:00,BMFBOVESPA:MRVE3,11.875149 +60179,2019-03-08T10:00:00,BMFBOVESPA:MRVE3,12.198398 +60180,2019-03-11T10:00:00,BMFBOVESPA:MRVE3,12.428075 +60181,2019-03-12T10:00:00,BMFBOVESPA:MRVE3,12.496127 +60182,2019-03-13T10:00:00,BMFBOVESPA:MRVE3,12.555673 +60183,2019-03-14T10:00:00,BMFBOVESPA:MRVE3,12.385542 +60184,2019-03-15T10:00:00,BMFBOVESPA:MRVE3,12.206904 +60185,2019-03-18T10:00:00,BMFBOVESPA:MRVE3,12.31749 +60186,2019-03-19T10:00:00,BMFBOVESPA:MRVE3,12.334503 +60187,2019-03-20T10:00:00,BMFBOVESPA:MRVE3,12.0708 +60188,2019-03-21T10:00:00,BMFBOVESPA:MRVE3,11.730537 +60189,2019-03-22T10:00:00,BMFBOVESPA:MRVE3,11.398782 +60190,2019-03-25T10:00:00,BMFBOVESPA:MRVE3,11.373262 +60191,2019-03-26T10:00:00,BMFBOVESPA:MRVE3,11.858136 +60192,2019-03-27T10:00:00,BMFBOVESPA:MRVE3,11.398782 +60193,2019-03-28T10:00:00,BMFBOVESPA:MRVE3,11.705018 +60194,2019-03-29T10:00:00,BMFBOVESPA:MRVE3,11.900669 +60195,2019-04-01T10:00:00,BMFBOVESPA:MRVE3,12.036773 +60196,2019-04-02T10:00:00,BMFBOVESPA:MRVE3,11.875149 +60197,2019-04-03T10:00:00,BMFBOVESPA:MRVE3,11.688005 +60198,2019-04-04T10:00:00,BMFBOVESPA:MRVE3,11.866642 +60199,2019-04-05T10:00:00,BMFBOVESPA:MRVE3,12.138852 +60200,2019-04-08T10:00:00,BMFBOVESPA:MRVE3,11.909175 +60201,2019-04-09T10:00:00,BMFBOVESPA:MRVE3,11.739044 +60202,2019-04-10T10:00:00,BMFBOVESPA:MRVE3,11.994241 +60203,2019-04-11T10:00:00,BMFBOVESPA:MRVE3,11.560406 +60204,2019-04-12T10:00:00,BMFBOVESPA:MRVE3,11.398782 +60205,2019-04-15T10:00:00,BMFBOVESPA:MRVE3,11.619952 +60206,2019-04-16T10:00:00,BMFBOVESPA:MRVE3,11.662485 +60207,2019-04-17T10:00:00,BMFBOVESPA:MRVE3,11.909175 +60208,2019-04-18T10:00:00,BMFBOVESPA:MRVE3,12.240931 +60209,2019-04-22T10:00:00,BMFBOVESPA:MRVE3,12.385542 +60210,2019-04-23T10:00:00,BMFBOVESPA:MRVE3,12.547167 +60211,2019-04-24T10:00:00,BMFBOVESPA:MRVE3,12.172878 +60212,2019-04-25T10:00:00,BMFBOVESPA:MRVE3,12.343009 +60213,2019-04-26T10:00:00,BMFBOVESPA:MRVE3,12.360022 +60214,2019-04-29T10:00:00,BMFBOVESPA:MRVE3,12.504634 +60215,2019-04-30T10:00:00,BMFBOVESPA:MRVE3,12.343009 +60216,2019-05-02T10:00:00,BMFBOVESPA:MRVE3,12.104826 +60217,2019-05-03T10:00:00,BMFBOVESPA:MRVE3,12.300477 +60218,2019-05-06T10:00:00,BMFBOVESPA:MRVE3,12.31749 +60219,2019-05-07T10:00:00,BMFBOVESPA:MRVE3,12.589699 +60220,2019-05-08T10:00:00,BMFBOVESPA:MRVE3,12.700285 +60221,2019-05-09T10:00:00,BMFBOVESPA:MRVE3,13.270224 +60222,2019-05-10T10:00:00,BMFBOVESPA:MRVE3,13.261717 +60223,2019-05-13T10:00:00,BMFBOVESPA:MRVE3,13.091586 +60224,2019-05-14T10:00:00,BMFBOVESPA:MRVE3,13.270224 +60225,2019-05-15T10:00:00,BMFBOVESPA:MRVE3,13.168145 +60226,2019-05-16T10:00:00,BMFBOVESPA:MRVE3,12.751324 +60227,2019-05-17T10:00:00,BMFBOVESPA:MRVE3,12.589699 +60228,2019-05-20T10:00:00,BMFBOVESPA:MRVE3,13.287237 +60229,2019-05-21T10:00:00,BMFBOVESPA:MRVE3,13.567953 +60230,2019-05-22T10:00:00,BMFBOVESPA:MRVE3,13.584966 +60231,2019-05-23T10:00:00,BMFBOVESPA:MRVE3,13.57646 +60232,2019-05-24T10:00:00,BMFBOVESPA:MRVE3,13.584966 +60233,2019-05-27T10:00:00,BMFBOVESPA:MRVE3,14.163412 +60234,2019-05-28T10:00:00,BMFBOVESPA:MRVE3,14.529194 +60235,2019-05-29T10:00:00,BMFBOVESPA:MRVE3,14.461141 +60236,2019-05-30T10:00:00,BMFBOVESPA:MRVE3,14.291009 +60237,2019-05-31T10:00:00,BMFBOVESPA:MRVE3,14.631273 +60238,2019-06-03T10:00:00,BMFBOVESPA:MRVE3,14.078345 +60239,2019-06-04T10:00:00,BMFBOVESPA:MRVE3,14.291009 +60240,2019-06-05T10:00:00,BMFBOVESPA:MRVE3,14.31653 +60241,2019-06-06T10:00:00,BMFBOVESPA:MRVE3,14.886469 +60242,2019-06-07T10:00:00,BMFBOVESPA:MRVE3,15.16546 +60243,2019-06-10T10:00:00,BMFBOVESPA:MRVE3,15.017716 +60244,2019-06-11T10:00:00,BMFBOVESPA:MRVE3,15.035096 +60245,2019-06-12T10:00:00,BMFBOVESPA:MRVE3,14.63532 +60246,2019-06-13T10:00:00,BMFBOVESPA:MRVE3,14.765682 +60247,2019-06-14T10:00:00,BMFBOVESPA:MRVE3,15.035096 +60248,2019-06-17T10:00:00,BMFBOVESPA:MRVE3,15.38273 +60249,2019-06-18T10:00:00,BMFBOVESPA:MRVE3,15.947632 +60250,2019-06-19T10:00:00,BMFBOVESPA:MRVE3,16.02585 +60251,2019-06-21T10:00:00,BMFBOVESPA:MRVE3,16.842784 +60252,2019-06-24T10:00:00,BMFBOVESPA:MRVE3,16.947074 +60253,2019-06-25T10:00:00,BMFBOVESPA:MRVE3,16.312646 +60254,2019-06-26T10:00:00,BMFBOVESPA:MRVE3,16.686351 +60255,2019-06-27T10:00:00,BMFBOVESPA:MRVE3,16.721113 +60256,2019-06-28T10:00:00,BMFBOVESPA:MRVE3,17.00791 +60257,2019-07-01T10:00:00,BMFBOVESPA:MRVE3,16.616825 +60258,2019-07-02T10:00:00,BMFBOVESPA:MRVE3,16.860166 +60259,2019-07-03T10:00:00,BMFBOVESPA:MRVE3,16.599442 +60260,2019-07-04T10:00:00,BMFBOVESPA:MRVE3,16.660278 +60261,2019-07-05T10:00:00,BMFBOVESPA:MRVE3,16.816712 +60262,2019-07-08T10:00:00,BMFBOVESPA:MRVE3,17.060054 +60263,2019-07-10T10:00:00,BMFBOVESPA:MRVE3,17.459832 +60264,2019-07-11T10:00:00,BMFBOVESPA:MRVE3,17.364233 +60265,2019-07-12T10:00:00,BMFBOVESPA:MRVE3,16.886239 +60266,2019-07-15T10:00:00,BMFBOVESPA:MRVE3,16.747186 +60267,2019-07-16T10:00:00,BMFBOVESPA:MRVE3,16.990528 +60268,2019-07-17T10:00:00,BMFBOVESPA:MRVE3,16.79064 +60269,2019-07-18T10:00:00,BMFBOVESPA:MRVE3,17.268635 +60270,2019-07-19T10:00:00,BMFBOVESPA:MRVE3,16.529916 +60271,2019-07-22T10:00:00,BMFBOVESPA:MRVE3,16.05192 +60272,2019-07-23T10:00:00,BMFBOVESPA:MRVE3,16.277882 +60273,2019-07-24T10:00:00,BMFBOVESPA:MRVE3,16.338717 +60274,2019-07-25T10:00:00,BMFBOVESPA:MRVE3,16.164902 +60275,2019-07-26T10:00:00,BMFBOVESPA:MRVE3,16.799331 +60276,2019-07-29T10:00:00,BMFBOVESPA:MRVE3,17.025292 +60277,2019-07-30T10:00:00,BMFBOVESPA:MRVE3,17.433759 +60278,2019-07-31T10:00:00,BMFBOVESPA:MRVE3,17.624958 +60279,2019-08-01T10:00:00,BMFBOVESPA:MRVE3,18.207242 +60280,2019-08-02T10:00:00,BMFBOVESPA:MRVE3,18.163788 +60281,2019-08-05T10:00:00,BMFBOVESPA:MRVE3,17.703176 +60282,2019-08-06T10:00:00,BMFBOVESPA:MRVE3,18.554874 +60283,2019-08-07T10:00:00,BMFBOVESPA:MRVE3,18.815598 +60284,2019-08-08T10:00:00,BMFBOVESPA:MRVE3,19.675987 +60285,2019-08-09T10:00:00,BMFBOVESPA:MRVE3,18.467966 +60286,2019-08-12T10:00:00,BMFBOVESPA:MRVE3,18.320222 +60287,2019-08-13T10:00:00,BMFBOVESPA:MRVE3,17.616267 +60288,2019-08-14T10:00:00,BMFBOVESPA:MRVE3,16.825404 +60289,2019-08-15T10:00:00,BMFBOVESPA:MRVE3,16.269191 +60290,2019-08-16T10:00:00,BMFBOVESPA:MRVE3,15.991086 +60291,2019-08-19T10:00:00,BMFBOVESPA:MRVE3,15.730361 +60292,2019-08-20T10:00:00,BMFBOVESPA:MRVE3,15.478327 +60293,2019-08-21T10:00:00,BMFBOVESPA:MRVE3,16.408244 +60294,2019-08-22T10:00:00,BMFBOVESPA:MRVE3,16.686351 +60295,2019-08-23T10:00:00,BMFBOVESPA:MRVE3,16.277882 +60296,2019-08-26T10:00:00,BMFBOVESPA:MRVE3,15.339275 +60297,2019-08-27T10:00:00,BMFBOVESPA:MRVE3,15.912868 +60298,2019-08-28T10:00:00,BMFBOVESPA:MRVE3,15.895488 +60299,2019-08-29T10:00:00,BMFBOVESPA:MRVE3,17.112201 +60300,2019-08-30T10:00:00,BMFBOVESPA:MRVE3,17.120891 +60301,2019-09-02T10:00:00,BMFBOVESPA:MRVE3,17.294707 +60302,2019-09-03T10:00:00,BMFBOVESPA:MRVE3,16.46039 +60303,2019-09-04T10:00:00,BMFBOVESPA:MRVE3,15.40011 +60304,2019-09-05T10:00:00,BMFBOVESPA:MRVE3,15.61738 +60305,2019-09-06T10:00:00,BMFBOVESPA:MRVE3,15.16546 +60306,2019-09-09T10:00:00,BMFBOVESPA:MRVE3,14.626629 +60307,2019-09-10T10:00:00,BMFBOVESPA:MRVE3,14.748299 +60308,2019-09-11T10:00:00,BMFBOVESPA:MRVE3,16.077994 +60309,2019-09-12T10:00:00,BMFBOVESPA:MRVE3,15.773815 +60310,2019-09-13T10:00:00,BMFBOVESPA:MRVE3,15.38273 +60311,2019-09-16T10:00:00,BMFBOVESPA:MRVE3,15.130696 +60312,2019-09-17T10:00:00,BMFBOVESPA:MRVE3,16.208356 +60313,2019-09-18T10:00:00,BMFBOVESPA:MRVE3,15.83465 +60314,2019-09-19T10:00:00,BMFBOVESPA:MRVE3,15.904177 +60315,2019-09-20T10:00:00,BMFBOVESPA:MRVE3,15.904177 +60316,2019-09-23T10:00:00,BMFBOVESPA:MRVE3,15.730361 +60317,2019-09-24T10:00:00,BMFBOVESPA:MRVE3,15.434874 +60318,2019-09-25T10:00:00,BMFBOVESPA:MRVE3,15.139387 +60319,2019-09-26T10:00:00,BMFBOVESPA:MRVE3,15.304513 +60320,2019-09-27T10:00:00,BMFBOVESPA:MRVE3,15.313204 +60321,2019-09-30T10:00:00,BMFBOVESPA:MRVE3,15.330583 +60322,2019-10-01T10:00:00,BMFBOVESPA:MRVE3,15.608689 +60323,2019-10-02T10:00:00,BMFBOVESPA:MRVE3,15.469636 +60324,2019-10-03T10:00:00,BMFBOVESPA:MRVE3,15.669527 +60325,2019-10-04T10:00:00,BMFBOVESPA:MRVE3,15.869414 +60326,2019-10-07T10:00:00,BMFBOVESPA:MRVE3,15.356657 +60327,2019-10-08T10:00:00,BMFBOVESPA:MRVE3,15.122005 +60328,2019-10-09T10:00:00,BMFBOVESPA:MRVE3,15.49571 +60329,2019-10-10T10:00:00,BMFBOVESPA:MRVE3,15.530474 +60330,2019-10-11T10:00:00,BMFBOVESPA:MRVE3,15.539163 +60331,2019-10-14T10:00:00,BMFBOVESPA:MRVE3,15.582618 +60332,2019-10-15T10:00:00,BMFBOVESPA:MRVE3,15.156769 +60333,2019-10-16T10:00:00,BMFBOVESPA:MRVE3,15.278439 +60334,2019-10-17T10:00:00,BMFBOVESPA:MRVE3,15.269749 +60335,2019-10-18T10:00:00,BMFBOVESPA:MRVE3,15.356657 +60336,2019-10-21T10:00:00,BMFBOVESPA:MRVE3,15.374039 +60337,2019-10-22T10:00:00,BMFBOVESPA:MRVE3,15.634763 +60338,2019-10-23T10:00:00,BMFBOVESPA:MRVE3,15.374039 +60339,2019-10-24T10:00:00,BMFBOVESPA:MRVE3,15.009024 +60340,2019-10-25T10:00:00,BMFBOVESPA:MRVE3,15.087243 +60341,2019-10-28T10:00:00,BMFBOVESPA:MRVE3,15.226295 +60342,2019-10-29T10:00:00,BMFBOVESPA:MRVE3,15.686907 +60343,2019-10-30T10:00:00,BMFBOVESPA:MRVE3,15.791197 +60344,2019-10-31T10:00:00,BMFBOVESPA:MRVE3,15.28713 +60345,2019-11-01T10:00:00,BMFBOVESPA:MRVE3,15.860724 +60346,2019-11-04T10:00:00,BMFBOVESPA:MRVE3,16.599442 +60347,2019-11-05T10:00:00,BMFBOVESPA:MRVE3,16.277882 +60348,2019-11-06T10:00:00,BMFBOVESPA:MRVE3,16.251811 +60349,2019-11-07T10:00:00,BMFBOVESPA:MRVE3,16.121447 +60350,2019-11-08T10:00:00,BMFBOVESPA:MRVE3,15.660835 +60351,2019-11-11T10:00:00,BMFBOVESPA:MRVE3,15.547854 +60352,2019-11-12T10:00:00,BMFBOVESPA:MRVE3,15.374039 +60353,2019-11-13T10:00:00,BMFBOVESPA:MRVE3,15.295821 +60354,2019-11-14T10:00:00,BMFBOVESPA:MRVE3,14.730919 +60355,2019-11-18T10:00:00,BMFBOVESPA:MRVE3,14.591867 +60356,2019-11-19T10:00:00,BMFBOVESPA:MRVE3,15.080755 +60357,2019-11-21T10:00:00,BMFBOVESPA:MRVE3,15.649506 +60358,2019-11-22T10:00:00,BMFBOVESPA:MRVE3,16.164936 +60359,2019-11-25T10:00:00,BMFBOVESPA:MRVE3,16.262688 +60360,2019-11-26T10:00:00,BMFBOVESPA:MRVE3,16.093842 +60361,2019-11-27T10:00:00,BMFBOVESPA:MRVE3,15.489544 +60362,2019-11-28T10:00:00,BMFBOVESPA:MRVE3,15.729487 +60363,2019-11-29T10:00:00,BMFBOVESPA:MRVE3,15.613958 +60364,2019-12-02T10:00:00,BMFBOVESPA:MRVE3,15.507319 +60365,2019-12-03T10:00:00,BMFBOVESPA:MRVE3,16.618158 +60366,2019-12-04T10:00:00,BMFBOVESPA:MRVE3,16.618158 +60367,2019-12-05T10:00:00,BMFBOVESPA:MRVE3,16.342668 +60368,2019-12-06T10:00:00,BMFBOVESPA:MRVE3,17.115813 +60369,2019-12-09T10:00:00,BMFBOVESPA:MRVE3,17.293547 +60370,2019-12-10T10:00:00,BMFBOVESPA:MRVE3,17.364642 +60371,2019-12-11T10:00:00,BMFBOVESPA:MRVE3,17.799554 +60372,2019-12-12T10:00:00,BMFBOVESPA:MRVE3,18.895609 +60373,2019-12-13T10:00:00,BMFBOVESPA:MRVE3,20.073187 +60374,2019-12-16T10:00:00,BMFBOVESPA:MRVE3,20.245295 +60375,2019-12-17T10:00:00,BMFBOVESPA:MRVE3,19.810497 +60376,2019-12-18T10:00:00,BMFBOVESPA:MRVE3,19.511573 +60377,2019-12-19T10:00:00,BMFBOVESPA:MRVE3,19.68368 +60378,2019-12-20T10:00:00,BMFBOVESPA:MRVE3,18.977134 +60379,2019-12-23T10:00:00,BMFBOVESPA:MRVE3,19.004308 +60380,2019-12-26T10:00:00,BMFBOVESPA:MRVE3,19.502515 +60381,2019-12-27T10:00:00,BMFBOVESPA:MRVE3,19.873905 +60382,2019-12-30T10:00:00,BMFBOVESPA:MRVE3,19.52063 +60383,2020-01-02T10:00:00,BMFBOVESPA:MRVE3,20.109421 +60384,2020-01-03T10:00:00,BMFBOVESPA:MRVE3,20.109421 +60385,2020-01-06T10:00:00,BMFBOVESPA:MRVE3,19.837671 +60386,2020-01-07T10:00:00,BMFBOVESPA:MRVE3,19.928254 +60387,2020-01-08T10:00:00,BMFBOVESPA:MRVE3,19.58404 +60388,2020-01-09T10:00:00,BMFBOVESPA:MRVE3,19.439105 +60389,2020-01-10T10:00:00,BMFBOVESPA:MRVE3,19.248882 +60390,2020-01-13T10:00:00,BMFBOVESPA:MRVE3,19.538747 +60391,2020-01-14T10:00:00,BMFBOVESPA:MRVE3,19.973545 +60392,2020-01-15T10:00:00,BMFBOVESPA:MRVE3,19.656506 +60393,2020-01-16T10:00:00,BMFBOVESPA:MRVE3,19.58404 +60394,2020-01-17T10:00:00,BMFBOVESPA:MRVE3,19.647448 +60395,2020-01-20T10:00:00,BMFBOVESPA:MRVE3,20.190946 +60396,2020-01-21T10:00:00,BMFBOVESPA:MRVE3,19.611214 +60397,2020-01-22T10:00:00,BMFBOVESPA:MRVE3,19.756146 +60398,2020-01-23T10:00:00,BMFBOVESPA:MRVE3,19.701797 +60399,2020-01-24T10:00:00,BMFBOVESPA:MRVE3,19.611214 +60400,2020-01-27T10:00:00,BMFBOVESPA:MRVE3,18.270586 +60401,2020-01-28T10:00:00,BMFBOVESPA:MRVE3,18.216237 +60402,2020-01-29T10:00:00,BMFBOVESPA:MRVE3,19.067715 +60403,2020-01-30T10:00:00,BMFBOVESPA:MRVE3,19.185474 +60404,2020-01-31T10:00:00,BMFBOVESPA:MRVE3,18.904667 +60405,2020-02-03T10:00:00,BMFBOVESPA:MRVE3,18.641976 +60406,2020-02-04T10:00:00,BMFBOVESPA:MRVE3,19.158299 +60407,2020-02-05T10:00:00,BMFBOVESPA:MRVE3,19.565922 +60408,2020-02-06T10:00:00,BMFBOVESPA:MRVE3,19.113007 +60409,2020-02-07T10:00:00,BMFBOVESPA:MRVE3,18.14377 +60410,2020-02-10T10:00:00,BMFBOVESPA:MRVE3,17.935428 +60411,2020-02-11T10:00:00,BMFBOVESPA:MRVE3,18.261527 +60412,2020-02-12T10:00:00,BMFBOVESPA:MRVE3,18.524219 +60413,2020-02-13T10:00:00,BMFBOVESPA:MRVE3,18.587626 +60414,2020-02-14T10:00:00,BMFBOVESPA:MRVE3,18.080361 +60415,2020-02-17T10:00:00,BMFBOVESPA:MRVE3,18.116595 +60416,2020-02-18T10:00:00,BMFBOVESPA:MRVE3,18.288703 +60417,2020-02-19T10:00:00,BMFBOVESPA:MRVE3,18.469867 +60418,2020-02-20T10:00:00,BMFBOVESPA:MRVE3,18.533275 +60419,2020-02-21T10:00:00,BMFBOVESPA:MRVE3,18.578568 +60420,2020-02-26T10:00:00,BMFBOVESPA:MRVE3,17.382873 +60421,2020-02-27T10:00:00,BMFBOVESPA:MRVE3,16.458926 +60422,2020-02-28T10:00:00,BMFBOVESPA:MRVE3,17.654621 +60423,2020-03-02T10:00:00,BMFBOVESPA:MRVE3,17.50063 +60424,2020-03-03T10:00:00,BMFBOVESPA:MRVE3,16.911841 +60425,2020-03-04T10:00:00,BMFBOVESPA:MRVE3,17.246999 +60426,2020-03-05T10:00:00,BMFBOVESPA:MRVE3,15.643679 +60427,2020-03-06T10:00:00,BMFBOVESPA:MRVE3,15.670853 +60428,2020-03-09T10:00:00,BMFBOVESPA:MRVE3,13.904486 +60429,2020-03-10T10:00:00,BMFBOVESPA:MRVE3,15.018657 +60430,2020-03-11T10:00:00,BMFBOVESPA:MRVE3,14.293993 +60431,2020-03-12T10:00:00,BMFBOVESPA:MRVE3,11.413455 +60432,2020-03-13T10:00:00,BMFBOVESPA:MRVE3,12.654441 +60433,2020-03-16T10:00:00,BMFBOVESPA:MRVE3,11.531212 +60434,2020-03-17T10:00:00,BMFBOVESPA:MRVE3,11.64897 +60435,2020-03-18T10:00:00,BMFBOVESPA:MRVE3,9.31193 +60436,2020-03-19T10:00:00,BMFBOVESPA:MRVE3,9.701436 +60437,2020-03-20T10:00:00,BMFBOVESPA:MRVE3,10.471392 +60438,2020-03-23T10:00:00,BMFBOVESPA:MRVE3,9.384396 +60439,2020-03-24T10:00:00,BMFBOVESPA:MRVE3,10.897132 +60440,2020-03-25T10:00:00,BMFBOVESPA:MRVE3,11.866369 +60441,2020-03-26T10:00:00,BMFBOVESPA:MRVE3,12.899015 +60442,2020-03-27T10:00:00,BMFBOVESPA:MRVE3,12.319284 +60443,2020-03-30T10:00:00,BMFBOVESPA:MRVE3,11.81202 +60444,2020-03-31T10:00:00,BMFBOVESPA:MRVE3,11.087356 +60445,2020-04-01T10:00:00,BMFBOVESPA:MRVE3,9.964127 +60446,2020-04-02T10:00:00,BMFBOVESPA:MRVE3,10.326459 +60447,2020-04-03T10:00:00,BMFBOVESPA:MRVE3,10.172468 +60448,2020-04-06T10:00:00,BMFBOVESPA:MRVE3,10.842782 +60449,2020-04-07T10:00:00,BMFBOVESPA:MRVE3,11.205114 +60450,2020-04-08T10:00:00,BMFBOVESPA:MRVE3,11.694262 +60451,2020-04-09T10:00:00,BMFBOVESPA:MRVE3,12.101885 +60452,2020-04-13T10:00:00,BMFBOVESPA:MRVE3,12.038477 +60453,2020-04-14T10:00:00,BMFBOVESPA:MRVE3,12.12906 +60454,2020-04-15T10:00:00,BMFBOVESPA:MRVE3,12.174352 +60455,2020-04-16T10:00:00,BMFBOVESPA:MRVE3,12.092827 +60456,2020-04-17T10:00:00,BMFBOVESPA:MRVE3,12.101885 +60457,2020-04-20T10:00:00,BMFBOVESPA:MRVE3,12.409867 +60458,2020-04-22T10:00:00,BMFBOVESPA:MRVE3,13.225114 +60459,2020-04-23T10:00:00,BMFBOVESPA:MRVE3,12.844666 +60460,2020-04-24T10:00:00,BMFBOVESPA:MRVE3,11.775787 +60461,2020-04-27T10:00:00,BMFBOVESPA:MRVE3,12.409867 +60462,2020-04-28T10:00:00,BMFBOVESPA:MRVE3,13.379105 +60463,2020-04-29T10:00:00,BMFBOVESPA:MRVE3,14.176235 +60464,2020-04-30T10:00:00,BMFBOVESPA:MRVE3,13.72332 +60465,2020-05-04T10:00:00,BMFBOVESPA:MRVE3,13.442513 +60466,2020-05-05T10:00:00,BMFBOVESPA:MRVE3,13.279464 +60467,2020-05-06T10:00:00,BMFBOVESPA:MRVE3,13.134531 +60468,2020-05-07T10:00:00,BMFBOVESPA:MRVE3,12.627266 +60469,2020-05-08T10:00:00,BMFBOVESPA:MRVE3,12.527625 +60470,2020-05-11T10:00:00,BMFBOVESPA:MRVE3,12.509509 +60471,2020-05-12T10:00:00,BMFBOVESPA:MRVE3,12.337401 +60472,2020-05-13T10:00:00,BMFBOVESPA:MRVE3,11.984127 +60473,2020-05-14T10:00:00,BMFBOVESPA:MRVE3,12.23776 +60474,2020-05-15T10:00:00,BMFBOVESPA:MRVE3,12.319284 +60475,2020-05-18T10:00:00,BMFBOVESPA:MRVE3,14.022244 +60476,2020-05-19T10:00:00,BMFBOVESPA:MRVE3,13.705204 +60477,2020-05-20T10:00:00,BMFBOVESPA:MRVE3,13.650854 +60478,2020-05-21T10:00:00,BMFBOVESPA:MRVE3,13.841078 +60479,2020-05-22T10:00:00,BMFBOVESPA:MRVE3,13.524038 +60480,2020-05-25T10:00:00,BMFBOVESPA:MRVE3,15.16359 +60481,2020-05-26T10:00:00,BMFBOVESPA:MRVE3,14.7922 +60482,2020-05-27T10:00:00,BMFBOVESPA:MRVE3,15.054891 +60483,2020-05-28T10:00:00,BMFBOVESPA:MRVE3,14.266818 +60484,2020-05-29T10:00:00,BMFBOVESPA:MRVE3,13.741437 +60485,2020-06-01T10:00:00,BMFBOVESPA:MRVE3,14.303051 +60486,2020-06-02T10:00:00,BMFBOVESPA:MRVE3,15.082065 +60487,2020-06-03T10:00:00,BMFBOVESPA:MRVE3,15.924487 +60488,2020-06-04T10:00:00,BMFBOVESPA:MRVE3,15.562155 +60489,2020-06-05T10:00:00,BMFBOVESPA:MRVE3,15.842962 +60490,2020-06-08T10:00:00,BMFBOVESPA:MRVE3,16.304935 +60491,2020-06-09T10:00:00,BMFBOVESPA:MRVE3,15.53498 +60492,2020-06-10T10:00:00,BMFBOVESPA:MRVE3,15.290405 +60493,2020-06-12T10:00:00,BMFBOVESPA:MRVE3,14.810316 +60494,2020-06-15T10:00:00,BMFBOVESPA:MRVE3,15.281348 +60495,2020-06-16T10:00:00,BMFBOVESPA:MRVE3,15.263231 +60496,2020-06-17T10:00:00,BMFBOVESPA:MRVE3,15.507806 +60497,2020-06-18T10:00:00,BMFBOVESPA:MRVE3,15.199824 +60498,2020-06-19T10:00:00,BMFBOVESPA:MRVE3,16.060361 +60499,2020-06-22T10:00:00,BMFBOVESPA:MRVE3,16.105654 +60500,2020-06-23T10:00:00,BMFBOVESPA:MRVE3,16.540451 +60501,2020-06-24T10:00:00,BMFBOVESPA:MRVE3,16.160002 +60502,2020-06-25T10:00:00,BMFBOVESPA:MRVE3,16.22341 +60503,2020-06-26T10:00:00,BMFBOVESPA:MRVE3,15.725205 +60504,2020-06-29T10:00:00,BMFBOVESPA:MRVE3,16.141886 +60505,2020-06-30T10:00:00,BMFBOVESPA:MRVE3,16.304935 +60506,2020-07-01T10:00:00,BMFBOVESPA:MRVE3,16.975249 +60507,2020-07-02T10:00:00,BMFBOVESPA:MRVE3,16.803141 +60508,2020-07-03T10:00:00,BMFBOVESPA:MRVE3,17.455339 +60509,2020-07-06T10:00:00,BMFBOVESPA:MRVE3,17.265114 +60510,2020-07-07T10:00:00,BMFBOVESPA:MRVE3,17.509689 +60511,2020-07-08T10:00:00,BMFBOVESPA:MRVE3,18.297761 +60512,2020-07-09T10:00:00,BMFBOVESPA:MRVE3,18.397401 +60513,2020-07-10T10:00:00,BMFBOVESPA:MRVE3,19.538747 +60514,2020-07-13T10:00:00,BMFBOVESPA:MRVE3,19.022424 +60515,2020-07-14T10:00:00,BMFBOVESPA:MRVE3,18.895609 +60516,2020-07-15T10:00:00,BMFBOVESPA:MRVE3,18.515161 +60517,2020-07-16T10:00:00,BMFBOVESPA:MRVE3,18.750676 +60518,2020-07-17T10:00:00,BMFBOVESPA:MRVE3,18.814084 +60519,2020-07-20T10:00:00,BMFBOVESPA:MRVE3,19.239824 +60520,2020-07-21T10:00:00,BMFBOVESPA:MRVE3,18.714442 +60521,2020-07-22T10:00:00,BMFBOVESPA:MRVE3,18.560451 +60522,2020-07-23T10:00:00,BMFBOVESPA:MRVE3,18.044128 +60523,2020-07-24T10:00:00,BMFBOVESPA:MRVE3,17.645563 +60524,2020-07-27T10:00:00,BMFBOVESPA:MRVE3,17.808613 +60525,2020-07-28T10:00:00,BMFBOVESPA:MRVE3,17.799554 +60526,2020-07-29T10:00:00,BMFBOVESPA:MRVE3,18.080361 +60527,2020-07-30T10:00:00,BMFBOVESPA:MRVE3,17.890137 +60528,2020-07-31T10:00:00,BMFBOVESPA:MRVE3,17.33758 +60529,2020-08-03T10:00:00,BMFBOVESPA:MRVE3,16.721616 +60530,2020-08-04T10:00:00,BMFBOVESPA:MRVE3,16.830316 +60531,2020-08-05T10:00:00,BMFBOVESPA:MRVE3,17.08395 +60532,2020-08-06T10:00:00,BMFBOVESPA:MRVE3,17.201707 +60533,2020-08-07T10:00:00,BMFBOVESPA:MRVE3,16.803141 +60534,2020-08-10T10:00:00,BMFBOVESPA:MRVE3,16.576683 +60535,2020-08-11T10:00:00,BMFBOVESPA:MRVE3,16.259645 +60536,2020-08-12T10:00:00,BMFBOVESPA:MRVE3,16.078478 +60537,2020-08-13T10:00:00,BMFBOVESPA:MRVE3,16.214352 +60538,2020-08-14T10:00:00,BMFBOVESPA:MRVE3,16.576683 +60539,2020-08-17T10:00:00,BMFBOVESPA:MRVE3,15.797671 +60540,2020-08-18T10:00:00,BMFBOVESPA:MRVE3,17.029598 +60541,2020-08-19T10:00:00,BMFBOVESPA:MRVE3,16.576683 +60542,2020-08-20T10:00:00,BMFBOVESPA:MRVE3,16.857492 +60543,2020-08-21T10:00:00,BMFBOVESPA:MRVE3,17.446281 +60544,2020-08-24T10:00:00,BMFBOVESPA:MRVE3,17.310407 +60545,2020-08-25T10:00:00,BMFBOVESPA:MRVE3,17.147357 +60546,2020-08-26T10:00:00,BMFBOVESPA:MRVE3,16.794084 +60547,2020-08-27T10:00:00,BMFBOVESPA:MRVE3,16.467985 +60548,2020-08-28T10:00:00,BMFBOVESPA:MRVE3,16.522334 +60549,2020-08-31T10:00:00,BMFBOVESPA:MRVE3,16.277759 +60550,2020-09-01T10:00:00,BMFBOVESPA:MRVE3,16.594801 +60551,2020-09-02T10:00:00,BMFBOVESPA:MRVE3,16.522334 +60552,2020-09-03T10:00:00,BMFBOVESPA:MRVE3,16.504217 +60553,2020-09-04T10:00:00,BMFBOVESPA:MRVE3,16.241527 +60554,2020-09-08T10:00:00,BMFBOVESPA:MRVE3,16.205293 +60555,2020-09-09T10:00:00,BMFBOVESPA:MRVE3,16.495159 +60556,2020-09-10T10:00:00,BMFBOVESPA:MRVE3,16.123768 +60557,2020-09-11T10:00:00,BMFBOVESPA:MRVE3,15.670853 +60558,2020-09-14T10:00:00,BMFBOVESPA:MRVE3,16.22341 +60559,2020-09-15T10:00:00,BMFBOVESPA:MRVE3,15.960721 +60560,2020-09-16T10:00:00,BMFBOVESPA:MRVE3,15.842962 +60561,2020-09-17T10:00:00,BMFBOVESPA:MRVE3,15.417222 +60562,2020-09-18T10:00:00,BMFBOVESPA:MRVE3,14.73785 +60563,2020-09-21T10:00:00,BMFBOVESPA:MRVE3,14.583859 +60564,2020-09-22T10:00:00,BMFBOVESPA:MRVE3,15.127357 +60565,2020-09-23T10:00:00,BMFBOVESPA:MRVE3,14.83749 +60566,2020-09-24T10:00:00,BMFBOVESPA:MRVE3,15.036774 +60567,2020-09-25T10:00:00,BMFBOVESPA:MRVE3,14.946191 +60568,2020-09-28T10:00:00,BMFBOVESPA:MRVE3,14.221527 +60569,2020-09-29T10:00:00,BMFBOVESPA:MRVE3,14.266818 +60570,2020-09-30T10:00:00,BMFBOVESPA:MRVE3,14.5748 +60571,2020-10-01T10:00:00,BMFBOVESPA:MRVE3,15.154531 +60572,2020-10-02T10:00:00,BMFBOVESPA:MRVE3,14.919015 +60573,2020-10-05T10:00:00,BMFBOVESPA:MRVE3,14.873724 +60574,2020-10-06T10:00:00,BMFBOVESPA:MRVE3,15.009599 +60575,2020-10-07T10:00:00,BMFBOVESPA:MRVE3,15.172648 +60576,2020-10-08T10:00:00,BMFBOVESPA:MRVE3,15.226997 +60577,2020-10-09T10:00:00,BMFBOVESPA:MRVE3,16.522334 +60578,2020-10-13T10:00:00,BMFBOVESPA:MRVE3,16.160002 +60579,2020-10-14T10:00:00,BMFBOVESPA:MRVE3,16.317113 +60580,2020-10-15T10:00:00,BMFBOVESPA:MRVE3,16.769597 +60581,2020-10-16T10:00:00,BMFBOVESPA:MRVE3,16.788066 +60582,2020-10-19T10:00:00,BMFBOVESPA:MRVE3,16.723426 +60583,2020-10-20T10:00:00,BMFBOVESPA:MRVE3,17.43447 +60584,2020-10-21T10:00:00,BMFBOVESPA:MRVE3,17.148206 +60585,2020-10-22T10:00:00,BMFBOVESPA:MRVE3,16.834238 +60586,2020-10-23T10:00:00,BMFBOVESPA:MRVE3,16.88041 +60587,2020-10-26T10:00:00,BMFBOVESPA:MRVE3,16.575676 +60588,2020-10-27T10:00:00,BMFBOVESPA:MRVE3,16.437159 +60589,2020-10-28T10:00:00,BMFBOVESPA:MRVE3,15.984676 +60590,2020-10-29T10:00:00,BMFBOVESPA:MRVE3,16.2063 +60591,2020-10-30T10:00:00,BMFBOVESPA:MRVE3,15.559896 +60592,2020-11-03T10:00:00,BMFBOVESPA:MRVE3,15.670707 +60593,2020-11-04T10:00:00,BMFBOVESPA:MRVE3,16.547972 +60594,2020-11-05T10:00:00,BMFBOVESPA:MRVE3,16.852706 +60595,2020-11-06T10:00:00,BMFBOVESPA:MRVE3,17.037394 +60596,2020-11-09T10:00:00,BMFBOVESPA:MRVE3,17.896188 +60597,2020-11-10T10:00:00,BMFBOVESPA:MRVE3,18.311735 +60598,2020-11-11T10:00:00,BMFBOVESPA:MRVE3,17.96083 +60599,2020-11-12T10:00:00,BMFBOVESPA:MRVE3,17.194379 +60600,2020-11-13T10:00:00,BMFBOVESPA:MRVE3,18.394844 +60601,2020-11-16T10:00:00,BMFBOVESPA:MRVE3,19.290576 +60602,2020-11-17T10:00:00,BMFBOVESPA:MRVE3,18.588765 +60603,2020-11-18T10:00:00,BMFBOVESPA:MRVE3,18.145517 +60604,2020-11-19T10:00:00,BMFBOVESPA:MRVE3,17.850017 +60605,2020-11-20T10:00:00,BMFBOVESPA:MRVE3,17.896188 +60606,2020-11-23T10:00:00,BMFBOVESPA:MRVE3,18.330204 +60607,2020-11-24T10:00:00,BMFBOVESPA:MRVE3,18.524124 +60608,2020-11-25T10:00:00,BMFBOVESPA:MRVE3,18.339439 +60609,2020-11-26T10:00:00,BMFBOVESPA:MRVE3,18.17322 +60610,2020-11-27T10:00:00,BMFBOVESPA:MRVE3,18.062406 +60611,2020-11-30T10:00:00,BMFBOVESPA:MRVE3,17.480643 +60612,2020-12-01T10:00:00,BMFBOVESPA:MRVE3,18.36714 +60613,2020-12-02T10:00:00,BMFBOVESPA:MRVE3,18.145517 +60614,2020-12-03T10:00:00,BMFBOVESPA:MRVE3,19.04125034 +60615,2020-12-04T10:00:00,BMFBOVESPA:MRVE3,18.38560989 +60616,2020-12-07T10:00:00,BMFBOVESPA:MRVE3,18.06240638 +60617,2020-12-08T10:00:00,BMFBOVESPA:MRVE3,18.33943901 +60618,2020-12-09T10:00:00,BMFBOVESPA:MRVE3,18.17321962 +60619,2020-12-10T10:00:00,BMFBOVESPA:MRVE3,17.95159591 +60620,2020-12-11T10:00:00,BMFBOVESPA:MRVE3,18.09011038 +60621,2020-12-14T10:00:00,BMFBOVESPA:MRVE3,18.542594 +60622,2020-12-15T10:00:00,BMFBOVESPA:MRVE3,18.84732787 +60623,2020-12-16T10:00:00,BMFBOVESPA:MRVE3,18.92120274 +60624,2020-12-17T10:00:00,BMFBOVESPA:MRVE3,18.52412436 +60625,2020-12-18T10:00:00,BMFBOVESPA:MRVE3,18.13628126 +60626,2020-12-21T10:00:00,BMFBOVESPA:MRVE3,17.65609641 +60627,2020-12-22T10:00:00,BMFBOVESPA:MRVE3,17.71150164 +60628,2020-12-23T10:00:00,BMFBOVESPA:MRVE3,17.56375189 +60629,2020-12-28T10:00:00,BMFBOVESPA:MRVE3,17.69303292 +60630,2020-12-29T10:00:00,BMFBOVESPA:MRVE3,17.72997128 +60631,2020-12-30T10:00:00,BMFBOVESPA:MRVE3,17.49911229 +60632,2021-01-04T10:00:00,BMFBOVESPA:MRVE3,17.29595546 +60633,2021-01-05T10:00:00,BMFBOVESPA:MRVE3,17.19437843 +60634,2021-01-06T10:00:00,BMFBOVESPA:MRVE3,16.55720669 +60635,2021-01-07T10:00:00,BMFBOVESPA:MRVE3,16.57567634 +60636,2021-01-08T10:00:00,BMFBOVESPA:MRVE3,17.72073692 +60637,2021-01-11T10:00:00,BMFBOVESPA:MRVE3,17.25901894 +60638,2021-01-12T10:00:00,BMFBOVESPA:MRVE3,17.87772103 +60639,2021-01-13T10:00:00,BMFBOVESPA:MRVE3,18.66263975 +60640,2021-01-14T10:00:00,BMFBOVESPA:MRVE3,19.11512522 +60641,2021-01-15T10:00:00,BMFBOVESPA:MRVE3,18.74574899 +60642,2021-01-18T10:00:00,BMFBOVESPA:MRVE3,18.542594 +60643,2021-01-19T10:00:00,BMFBOVESPA:MRVE3,18.41857636 +60644,2021-01-20T10:00:00,BMFBOVESPA:MRVE3,18.39991426 +60645,2021-01-21T10:00:00,BMFBOVESPA:MRVE3,17.82141887 +60646,2021-01-22T10:00:00,BMFBOVESPA:MRVE3,17.7561057 +60647,2021-01-26T10:00:00,BMFBOVESPA:MRVE3,17.42020368 +60648,2021-01-27T10:00:00,BMFBOVESPA:MRVE3,17.55083095 +60649,2021-01-28T10:00:00,BMFBOVESPA:MRVE3,18.29727968 +60650,2021-01-29T10:00:00,BMFBOVESPA:MRVE3,17.72811301 +60651,2021-02-01T10:00:00,BMFBOVESPA:MRVE3,18.02669176 +60652,2021-02-02T10:00:00,BMFBOVESPA:MRVE3,18.10133644 +60653,2021-02-03T10:00:00,BMFBOVESPA:MRVE3,18.84778424 +60654,2021-02-04T10:00:00,BMFBOVESPA:MRVE3,18.64251042 +60655,2021-02-05T10:00:00,BMFBOVESPA:MRVE3,18.42790695 +60656,2021-02-08T10:00:00,BMFBOVESPA:MRVE3,18.57719632 +60657,2021-02-09T10:00:00,BMFBOVESPA:MRVE3,18.27861757 +60658,2021-02-10T10:00:00,BMFBOVESPA:MRVE3,17.79342711 +60659,2021-02-11T10:00:00,BMFBOVESPA:MRVE3,18.20397289 +60660,2021-02-12T10:00:00,BMFBOVESPA:MRVE3,18.00802965 +60661,2021-02-17T10:00:00,BMFBOVESPA:MRVE3,17.70012032 +60662,2021-02-18T10:00:00,BMFBOVESPA:MRVE3,17.298907 +60663,2021-02-19T10:00:00,BMFBOVESPA:MRVE3,17.14961576 +60664,2021-02-22T10:00:00,BMFBOVESPA:MRVE3,16.51513779 +60665,2021-02-23T10:00:00,BMFBOVESPA:MRVE3,16.4871451 +60666,2021-02-24T10:00:00,BMFBOVESPA:MRVE3,16.35651783 +60667,2021-02-25T10:00:00,BMFBOVESPA:MRVE3,16.0299464 +60668,2021-02-26T10:00:00,BMFBOVESPA:MRVE3,15.69404531 +60669,2021-03-01T10:00:00,BMFBOVESPA:MRVE3,15.42345925 +60670,2021-03-02T10:00:00,BMFBOVESPA:MRVE3,15.45144914 +60671,2021-03-03T10:00:00,BMFBOVESPA:MRVE3,15.41412773 +60672,2021-03-04T10:00:00,BMFBOVESPA:MRVE3,15.58207921 +60673,2021-03-05T10:00:00,BMFBOVESPA:MRVE3,15.93664054 +60674,2021-03-08T10:00:00,BMFBOVESPA:MRVE3,15.2834986 +60675,2021-03-09T10:00:00,BMFBOVESPA:MRVE3,14.75165614 +60676,2021-03-10T10:00:00,BMFBOVESPA:MRVE3,15.64739238 +60677,2021-03-11T10:00:00,BMFBOVESPA:MRVE3,16.06726781 +60678,2021-03-12T10:00:00,BMFBOVESPA:MRVE3,16.16990518 +60679,2021-03-15T10:00:00,BMFBOVESPA:MRVE3,16.39383924 +60680,2021-03-16T10:00:00,BMFBOVESPA:MRVE3,15.85266527 +60681,2021-03-17T10:00:00,BMFBOVESPA:MRVE3,16.72040975 +60682,2021-03-18T10:00:00,BMFBOVESPA:MRVE3,16.0486085 +60683,2021-03-19T10:00:00,BMFBOVESPA:MRVE3,16.54312862 +60684,2021-03-22T10:00:00,BMFBOVESPA:MRVE3,16.77639326 +60685,2021-03-23T10:00:00,BMFBOVESPA:MRVE3,16.29120187 +60686,2021-03-24T10:00:00,BMFBOVESPA:MRVE3,15.78735117 +60687,2021-03-25T10:00:00,BMFBOVESPA:MRVE3,16.32852514 +60688,2021-03-26T10:00:00,BMFBOVESPA:MRVE3,16.36584842 +60689,2021-03-29T10:00:00,BMFBOVESPA:MRVE3,16.1605746 +60690,2021-03-30T10:00:00,BMFBOVESPA:MRVE3,17.14961576 +60691,2021-03-31T10:00:00,BMFBOVESPA:MRVE3,16.98166708 +60692,2021-04-01T10:00:00,BMFBOVESPA:MRVE3,16.5524592 +60693,2021-04-05T10:00:00,BMFBOVESPA:MRVE3,16.95367439 +60694,2021-04-06T10:00:00,BMFBOVESPA:MRVE3,16.9909958 +60695,2021-04-07T10:00:00,BMFBOVESPA:MRVE3,16.74840244 +60696,2021-04-08T10:00:00,BMFBOVESPA:MRVE3,16.86969912 +60697,2021-04-09T10:00:00,BMFBOVESPA:MRVE3,17.3642211 +60698,2021-04-12T10:00:00,BMFBOVESPA:MRVE3,17.26158372 +60699,2021-04-13T10:00:00,BMFBOVESPA:MRVE3,16.78572385 +60700,2021-04-14T10:00:00,BMFBOVESPA:MRVE3,17.32689782 +60701,2021-04-15T10:00:00,BMFBOVESPA:MRVE3,17.25225314 +60702,2021-04-16T10:00:00,BMFBOVESPA:MRVE3,17.55083095 +60703,2021-04-19T10:00:00,BMFBOVESPA:MRVE3,17.22426045 +60704,2021-04-20T10:00:00,BMFBOVESPA:MRVE3,16.8137156 +60705,2021-04-22T10:00:00,BMFBOVESPA:MRVE3,16.82304712 +60706,2021-04-23T10:00:00,BMFBOVESPA:MRVE3,16.9443438 +60707,2021-04-26T10:00:00,BMFBOVESPA:MRVE3,16.71107916 +60708,2021-04-27T10:00:00,BMFBOVESPA:MRVE3,16.65509564 +60709,2021-04-28T10:00:00,BMFBOVESPA:MRVE3,16.44982182 +60710,2021-04-29T10:00:00,BMFBOVESPA:MRVE3,16.421831 +60711,2021-04-30T10:00:00,BMFBOVESPA:MRVE3,16.44133605 +60712,2021-05-03T10:00:00,BMFBOVESPA:MRVE3,16.31814354 +60713,2021-05-04T10:00:00,BMFBOVESPA:MRVE3,16.0907139 +60714,2021-05-05T10:00:00,BMFBOVESPA:MRVE3,16.23285707 +60715,2021-05-06T10:00:00,BMFBOVESPA:MRVE3,16.33709703 +60716,2021-05-07T10:00:00,BMFBOVESPA:MRVE3,16.55505039 +60717,2021-05-10T10:00:00,BMFBOVESPA:MRVE3,16.33709703 +60718,2021-05-11T10:00:00,BMFBOVESPA:MRVE3,16.33709703 +60719,2021-05-12T10:00:00,BMFBOVESPA:MRVE3,15.87275959 +60720,2021-05-13T10:00:00,BMFBOVESPA:MRVE3,15.88223586 +60721,2021-05-14T10:00:00,BMFBOVESPA:MRVE3,16.46028955 +60722,2021-05-17T10:00:00,BMFBOVESPA:MRVE3,16.7540531 +60723,2021-05-18T10:00:00,BMFBOVESPA:MRVE3,16.52662347 +60724,2021-05-19T10:00:00,BMFBOVESPA:MRVE3,16.44133605 +60725,2021-05-20T10:00:00,BMFBOVESPA:MRVE3,16.8488168 +60726,2021-05-21T10:00:00,BMFBOVESPA:MRVE3,15.98647583 +60727,2021-05-24T10:00:00,BMFBOVESPA:MRVE3,16.08123668 +60728,2021-05-25T10:00:00,BMFBOVESPA:MRVE3,16.33709703 +60729,2021-05-26T10:00:00,BMFBOVESPA:MRVE3,16.62138621 +60730,2021-05-27T10:00:00,BMFBOVESPA:MRVE3,16.76353033 +60731,2021-05-28T10:00:00,BMFBOVESPA:MRVE3,16.64033686 +60732,2021-05-31T10:00:00,BMFBOVESPA:MRVE3,16.4792402 +60733,2021-06-01T10:00:00,BMFBOVESPA:MRVE3,16.83933957 +60734,2021-06-02T10:00:00,BMFBOVESPA:MRVE3,16.93410326 +60735,2021-06-04T10:00:00,BMFBOVESPA:MRVE3,17.10467431 +60736,2021-06-07T10:00:00,BMFBOVESPA:MRVE3,17.03834134 +60737,2021-06-08T10:00:00,BMFBOVESPA:MRVE3,17.05729388 +60738,2021-06-09T10:00:00,BMFBOVESPA:MRVE3,16.64033686 +60739,2021-06-10T10:00:00,BMFBOVESPA:MRVE3,16.67824291 +60740,2021-06-11T10:00:00,BMFBOVESPA:MRVE3,16.18547664 +60741,2021-06-14T10:00:00,BMFBOVESPA:MRVE3,16.37500308 +60742,2021-06-15T10:00:00,BMFBOVESPA:MRVE3,16.62138621 +60743,2021-06-16T10:00:00,BMFBOVESPA:MRVE3,16.39395373 +60744,2021-06-17T10:00:00,BMFBOVESPA:MRVE3,16.20442919 +60745,2021-06-18T10:00:00,BMFBOVESPA:MRVE3,15.89171214 +60746,2021-06-21T10:00:00,BMFBOVESPA:MRVE3,15.96752233 +60747,2021-06-22T10:00:00,BMFBOVESPA:MRVE3,15.82537916 +60748,2021-06-23T10:00:00,BMFBOVESPA:MRVE3,15.88223586 +60749,2021-06-24T10:00:00,BMFBOVESPA:MRVE3,16.0907139 +60750,2021-06-25T10:00:00,BMFBOVESPA:MRVE3,15.92961629 +60751,2021-06-28T10:00:00,BMFBOVESPA:MRVE3,15.63585273 +60752,2021-06-29T10:00:00,BMFBOVESPA:MRVE3,15.46527979 +60753,2021-06-30T10:00:00,BMFBOVESPA:MRVE3,15.47475606 +60754,2021-07-01T10:00:00,BMFBOVESPA:MRVE3,15.27575525 +60755,2021-07-02T10:00:00,BMFBOVESPA:MRVE3,15.43685191 +60756,2021-07-05T10:00:00,BMFBOVESPA:MRVE3,15.3136594 +60757,2021-07-06T10:00:00,BMFBOVESPA:MRVE3,15.00094234 +60758,2021-07-07T10:00:00,BMFBOVESPA:MRVE3,15.21889571 +60759,2021-07-08T10:00:00,BMFBOVESPA:MRVE3,15.14308646 +60760,2021-07-12T10:00:00,BMFBOVESPA:MRVE3,15.50318583 +60761,2021-07-13T10:00:00,BMFBOVESPA:MRVE3,15.49370861 +60762,2021-07-14T10:00:00,BMFBOVESPA:MRVE3,15.84432982 +60763,2021-07-15T10:00:00,BMFBOVESPA:MRVE3,15.63585273 +60764,2021-07-16T10:00:00,BMFBOVESPA:MRVE3,15.2947059 +60765,2021-07-19T10:00:00,BMFBOVESPA:MRVE3,15.2378492 +60766,2021-07-20T10:00:00,BMFBOVESPA:MRVE3,14.93460842 +60767,2021-07-21T10:00:00,BMFBOVESPA:MRVE3,14.91565587 +60768,2021-07-22T10:00:00,BMFBOVESPA:MRVE3,14.96303725 +60769,2021-07-23T10:00:00,BMFBOVESPA:MRVE3,14.60293882 +60770,2021-07-26T10:00:00,BMFBOVESPA:MRVE3,14.41341333 +60771,2021-07-27T10:00:00,BMFBOVESPA:MRVE3,14.13860138 +60772,2021-07-28T10:00:00,BMFBOVESPA:MRVE3,14.04383863 +60773,2021-07-29T10:00:00,BMFBOVESPA:MRVE3,13.91117079 +60774,2021-07-30T10:00:00,BMFBOVESPA:MRVE3,13.58897746 +60775,2021-08-02T10:00:00,BMFBOVESPA:MRVE3,13.64583511 +60776,2021-08-03T10:00:00,BMFBOVESPA:MRVE3,13.34259433 +60777,2021-08-04T10:00:00,BMFBOVESPA:MRVE3,13.3141655 +60778,2021-08-05T10:00:00,BMFBOVESPA:MRVE3,12.89720943 +60779,2021-08-06T10:00:00,BMFBOVESPA:MRVE3,12.97301963 +60780,2021-08-09T10:00:00,BMFBOVESPA:MRVE3,13.07725864 +60781,2021-08-10T10:00:00,BMFBOVESPA:MRVE3,12.81192296 +60782,2021-08-11T10:00:00,BMFBOVESPA:MRVE3,12.82139924 +60783,2021-08-12T10:00:00,BMFBOVESPA:MRVE3,12.50868218 +60784,2021-08-13T10:00:00,BMFBOVESPA:MRVE3,12.48025336 +60785,2021-08-16T10:00:00,BMFBOVESPA:MRVE3,12.34758552 +60786,2021-08-17T10:00:00,BMFBOVESPA:MRVE3,12.13910748 +60787,2021-08-18T10:00:00,BMFBOVESPA:MRVE3,11.98748709 +60788,2021-08-19T10:00:00,BMFBOVESPA:MRVE3,12.12015493 +60789,2021-08-20T10:00:00,BMFBOVESPA:MRVE3,12.18648885 +60790,2021-08-23T10:00:00,BMFBOVESPA:MRVE3,11.8358667 +60791,2021-08-24T10:00:00,BMFBOVESPA:MRVE3,12.62239747 +60792,2021-08-25T10:00:00,BMFBOVESPA:MRVE3,12.85930433 +60793,2021-08-26T10:00:00,BMFBOVESPA:MRVE3,12.36653807 +60794,2021-08-27T10:00:00,BMFBOVESPA:MRVE3,12.95406708 +60795,2021-08-30T10:00:00,BMFBOVESPA:MRVE3,12.73611277 +60796,2021-08-31T10:00:00,BMFBOVESPA:MRVE3,12.97301963 +60797,2021-09-01T10:00:00,BMFBOVESPA:MRVE3,12.90668571 +60798,2021-09-02T10:00:00,BMFBOVESPA:MRVE3,12.52763473 +60799,2021-09-03T10:00:00,BMFBOVESPA:MRVE3,12.52763473 +60800,2021-09-06T10:00:00,BMFBOVESPA:MRVE3,13.00144845 +60801,2021-09-08T10:00:00,BMFBOVESPA:MRVE3,12.27177532 +60802,2021-09-09T10:00:00,BMFBOVESPA:MRVE3,12.89720943 +60803,2021-09-10T10:00:00,BMFBOVESPA:MRVE3,12.72663649 +60804,2021-09-13T10:00:00,BMFBOVESPA:MRVE3,13.27626041 +60805,2021-09-14T10:00:00,BMFBOVESPA:MRVE3,13.34259433 +60806,2021-09-15T10:00:00,BMFBOVESPA:MRVE3,13.18149766 +60807,2021-09-16T10:00:00,BMFBOVESPA:MRVE3,13.09621119 +60808,2021-09-17T10:00:00,BMFBOVESPA:MRVE3,13.04882982 +60809,2021-09-20T10:00:00,BMFBOVESPA:MRVE3,12.80244669 +60810,2021-09-21T10:00:00,BMFBOVESPA:MRVE3,13.08673492 +60811,2021-09-22T10:00:00,BMFBOVESPA:MRVE3,13.17202139 +60812,2021-09-23T10:00:00,BMFBOVESPA:MRVE3,12.82139924 +60813,2021-09-24T10:00:00,BMFBOVESPA:MRVE3,12.71716022 +60814,2021-09-27T10:00:00,BMFBOVESPA:MRVE3,12.54658728 +60815,2021-09-28T10:00:00,BMFBOVESPA:MRVE3,11.82639043 +60816,2021-09-29T10:00:00,BMFBOVESPA:MRVE3,11.67477004 +60817,2021-09-30T10:00:00,BMFBOVESPA:MRVE3,11.64634121 +60818,2021-10-01T10:00:00,BMFBOVESPA:MRVE3,12.00643964 +60819,2021-10-04T10:00:00,BMFBOVESPA:MRVE3,11.44733945 +60820,2021-10-05T10:00:00,BMFBOVESPA:MRVE3,11.18200377 +60821,2021-10-06T10:00:00,BMFBOVESPA:MRVE3,11.18200377 +60822,2021-10-07T10:00:00,BMFBOVESPA:MRVE3,11.08724102 +60823,2021-10-08T10:00:00,BMFBOVESPA:MRVE3,11.60843612 +60824,2021-10-11T10:00:00,BMFBOVESPA:MRVE3,11.4283869 +60825,2021-10-13T10:00:00,BMFBOVESPA:MRVE3,11.77900905 +60826,2021-10-14T10:00:00,BMFBOVESPA:MRVE3,11.65581749 +60827,2021-10-15T10:00:00,BMFBOVESPA:MRVE3,11.74110396 +60828,2021-10-18T10:00:00,BMFBOVESPA:MRVE3,11.82639043 +60829,2021-10-19T10:00:00,BMFBOVESPA:MRVE3,10.99247828 +60830,2021-10-20T10:00:00,BMFBOVESPA:MRVE3,10.90719181 +60831,2021-10-21T10:00:00,BMFBOVESPA:MRVE3,10.18699496 +60832,2021-10-22T10:00:00,BMFBOVESPA:MRVE3,9.9879932 +60833,2021-10-25T10:00:00,BMFBOVESPA:MRVE3,10.3196628 +60834,2021-10-26T10:00:00,BMFBOVESPA:MRVE3,9.86480163 +60835,2021-10-27T10:00:00,BMFBOVESPA:MRVE3,10.13961359 +60836,2021-10-28T10:00:00,BMFBOVESPA:MRVE3,9.77003889 +60837,2021-10-29T10:00:00,BMFBOVESPA:MRVE3,9.6184185 +60838,2021-11-01T10:00:00,BMFBOVESPA:MRVE3,10.06380339 +60839,2021-11-03T10:00:00,BMFBOVESPA:MRVE3,10.49023574 +60840,2021-11-04T10:00:00,BMFBOVESPA:MRVE3,10.41442554 +60841,2021-11-05T10:00:00,BMFBOVESPA:MRVE3,10.83138162 +60842,2021-11-08T10:00:00,BMFBOVESPA:MRVE3,10.70819005 +60843,2021-11-09T10:00:00,BMFBOVESPA:MRVE3,11.10619357 +60844,2021-11-10T10:00:00,BMFBOVESPA:MRVE3,11.62738866 +60845,2021-11-11T10:00:00,BMFBOVESPA:MRVE3,11.81691415 +60846,2021-11-12T10:00:00,BMFBOVESPA:MRVE3,11.61791239 +60847,2021-11-16T10:00:00,BMFBOVESPA:MRVE3,11.0588122 +60848,2021-11-17T10:00:00,BMFBOVESPA:MRVE3,10.84085789 +60849,2021-11-18T10:00:00,BMFBOVESPA:MRVE3,10.92614436 +60850,2021-11-19T10:00:00,BMFBOVESPA:MRVE3,11.17252749 +60851,2021-11-22T10:00:00,BMFBOVESPA:MRVE3,10.87876299 +60852,2021-11-23T10:00:00,BMFBOVESPA:MRVE3,10.88823926 +60853,2021-11-24T10:00:00,BMFBOVESPA:MRVE3,10.83138162 +60854,2021-11-25T10:00:00,BMFBOVESPA:MRVE3,11.26729024 +60855,2021-11-26T10:00:00,BMFBOVESPA:MRVE3,10.77452397 +60856,2021-11-29T10:00:00,BMFBOVESPA:MRVE3,10.67028495 +60857,2021-11-30T10:00:00,BMFBOVESPA:MRVE3,10.50918829 +60858,2021-12-01T10:00:00,BMFBOVESPA:MRVE3,10.30071025 +60859,2021-12-02T10:00:00,BMFBOVESPA:MRVE3,10.77452397 +60860,2021-12-03T10:00:00,BMFBOVESPA:MRVE3,11.34310043 +60861,2021-12-06T10:00:00,BMFBOVESPA:MRVE3,11.466292 +60862,2021-12-07T10:00:00,BMFBOVESPA:MRVE3,11.11315456 +60863,2021-12-08T10:00:00,BMFBOVESPA:MRVE3,11.76630453 +60864,2021-12-09T10:00:00,BMFBOVESPA:MRVE3,11.21881117 +60865,2021-12-10T10:00:00,BMFBOVESPA:MRVE3,11.81433026 +60866,2021-12-13T10:00:00,BMFBOVESPA:MRVE3,11.60301703 +60867,2021-12-14T10:00:00,BMFBOVESPA:MRVE3,11.25723176 +60868,2021-12-15T10:00:00,BMFBOVESPA:MRVE3,11.36288837 +60869,2021-12-16T10:00:00,BMFBOVESPA:MRVE3,11.23802147 +60870,2021-12-17T10:00:00,BMFBOVESPA:MRVE3,11.22841632 +60871,2021-12-20T10:00:00,BMFBOVESPA:MRVE3,11.02670824 +60872,2021-12-21T10:00:00,BMFBOVESPA:MRVE3,10.95947222 +60873,2021-12-22T10:00:00,BMFBOVESPA:MRVE3,10.94986707 +60874,2021-12-23T10:00:00,BMFBOVESPA:MRVE3,10.93065678 +60875,2021-12-27T10:00:00,BMFBOVESPA:MRVE3,11.18999573 +60876,2021-12-28T10:00:00,BMFBOVESPA:MRVE3,11.32446778 +60877,2021-12-29T10:00:00,BMFBOVESPA:MRVE3,11.27644205 +60878,2021-12-30T10:00:00,BMFBOVESPA:MRVE3,11.52617586 +60879,2022-01-03T10:00:00,BMFBOVESPA:MRVE3,10.86342075 +60880,2022-01-04T10:00:00,BMFBOVESPA:MRVE3,10.51763547 +60881,2022-01-05T10:00:00,BMFBOVESPA:MRVE3,10.10461417 +60882,2022-01-06T10:00:00,BMFBOVESPA:MRVE3,10.11421932 +60883,2022-01-07T10:00:00,BMFBOVESPA:MRVE3,10.16224505 +60884,2022-01-10T10:00:00,BMFBOVESPA:MRVE3,10.03737815 +60885,2022-01-11T10:00:00,BMFBOVESPA:MRVE3,10.13342961 +60886,2022-01-12T10:00:00,BMFBOVESPA:MRVE3,10.48882003 +60887,2022-01-13T10:00:00,BMFBOVESPA:MRVE3,10.50803033 +60888,2022-01-14T10:00:00,BMFBOVESPA:MRVE3,10.65210753 +60889,2022-01-17T10:00:00,BMFBOVESPA:MRVE3,10.56566121 +60890,2022-01-18T10:00:00,BMFBOVESPA:MRVE3,10.33513769 +60891,2022-01-19T10:00:00,BMFBOVESPA:MRVE3,10.79618472 +60892,2022-01-20T10:00:00,BMFBOVESPA:MRVE3,11.33407293 +60893,2022-01-21T10:00:00,BMFBOVESPA:MRVE3,11.56459645 +60894,2022-01-24T10:00:00,BMFBOVESPA:MRVE3,11.50696557 +60895,2022-01-25T10:00:00,BMFBOVESPA:MRVE3,12.03524863 +60896,2022-01-26T10:00:00,BMFBOVESPA:MRVE3,12.55392654 +60897,2022-01-27T10:00:00,BMFBOVESPA:MRVE3,12.96694784 +60898,2022-01-28T10:00:00,BMFBOVESPA:MRVE3,12.74602947 +60899,2022-01-31T10:00:00,BMFBOVESPA:MRVE3,12.88050153 +60900,2022-02-01T10:00:00,BMFBOVESPA:MRVE3,12.6691883 +60901,2022-02-02T10:00:00,BMFBOVESPA:MRVE3,12.37142876 +60902,2022-02-03T10:00:00,BMFBOVESPA:MRVE3,12.44826993 +60903,2022-02-04T10:00:00,BMFBOVESPA:MRVE3,11.9680126 +60904,2022-02-07T10:00:00,BMFBOVESPA:MRVE3,11.85275084 +60905,2022-02-08T10:00:00,BMFBOVESPA:MRVE3,11.83354055 +60906,2022-02-09T10:00:00,BMFBOVESPA:MRVE3,11.89117143 +60907,2022-02-10T10:00:00,BMFBOVESPA:MRVE3,11.63183247 +60908,2022-02-11T10:00:00,BMFBOVESPA:MRVE3,11.62222733 +60909,2022-02-14T10:00:00,BMFBOVESPA:MRVE3,11.73748909 +60910,2022-02-15T10:00:00,BMFBOVESPA:MRVE3,12.12169495 +60911,2022-02-16T10:00:00,BMFBOVESPA:MRVE3,12.24656185 +60912,2022-02-17T10:00:00,BMFBOVESPA:MRVE3,11.95840746 +60913,2022-02-18T10:00:00,BMFBOVESPA:MRVE3,12.28498244 +60914,2022-02-21T10:00:00,BMFBOVESPA:MRVE3,11.75669938 +60915,2022-02-22T10:00:00,BMFBOVESPA:MRVE3,11.90077658 +60916,2022-02-23T10:00:00,BMFBOVESPA:MRVE3,11.81433026 +60917,2022-02-24T10:00:00,BMFBOVESPA:MRVE3,11.58380674 +60918,2022-02-25T10:00:00,BMFBOVESPA:MRVE3,11.47815013 +60919,2022-03-02T10:00:00,BMFBOVESPA:MRVE3,11.30525749 +60920,2022-03-03T10:00:00,BMFBOVESPA:MRVE3,11.38209866 +60921,2022-03-04T10:00:00,BMFBOVESPA:MRVE3,11.10354941 +60922,2022-03-07T10:00:00,BMFBOVESPA:MRVE3,10.61368694 +60923,2022-03-08T10:00:00,BMFBOVESPA:MRVE3,10.65210753 +60924,2022-03-09T10:00:00,BMFBOVESPA:MRVE3,11.81433026 +60925,2022-03-10T10:00:00,BMFBOVESPA:MRVE3,11.39170381 +60926,2022-03-11T10:00:00,BMFBOVESPA:MRVE3,10.03737815 +60927,2022-03-14T10:00:00,BMFBOVESPA:MRVE3,9.69159287 +60928,2022-03-15T10:00:00,BMFBOVESPA:MRVE3,9.93172153 +60929,2022-03-16T10:00:00,BMFBOVESPA:MRVE3,10.21027078 +60930,2022-03-17T10:00:00,BMFBOVESPA:MRVE3,9.71080316 +60931,2022-03-18T10:00:00,BMFBOVESPA:MRVE3,10.65210753 +60932,2022-03-21T10:00:00,BMFBOVESPA:MRVE3,10.5848715 +60933,2022-03-22T10:00:00,BMFBOVESPA:MRVE3,10.9978928 +60934,2022-03-23T10:00:00,BMFBOVESPA:MRVE3,11.37249352 +60935,2022-03-24T10:00:00,BMFBOVESPA:MRVE3,12.16011553 +60936,2022-03-25T10:00:00,BMFBOVESPA:MRVE3,12.48669052 +60937,2022-03-28T10:00:00,BMFBOVESPA:MRVE3,12.37142876 +60938,2022-03-29T10:00:00,BMFBOVESPA:MRVE3,12.58274198 +60939,2022-03-30T10:00:00,BMFBOVESPA:MRVE3,12.34261332 +60940,2022-03-31T10:00:00,BMFBOVESPA:MRVE3,12.34261332 +60941,2022-04-01T10:00:00,BMFBOVESPA:MRVE3,12.60195228 +60942,2022-04-04T10:00:00,BMFBOVESPA:MRVE3,12.4002442 +60943,2022-04-05T10:00:00,BMFBOVESPA:MRVE3,11.79511997 +60944,2022-04-06T10:00:00,BMFBOVESPA:MRVE3,11.59341189 +60945,2022-04-07T10:00:00,BMFBOVESPA:MRVE3,11.26683691 +60946,2022-04-08T10:00:00,BMFBOVESPA:MRVE3,11.11315456 +60947,2022-04-11T10:00:00,BMFBOVESPA:MRVE3,10.8730259 +60948,2022-04-12T10:00:00,BMFBOVESPA:MRVE3,10.88263104 +60949,2022-04-13T10:00:00,BMFBOVESPA:MRVE3,10.90184134 +60950,2022-04-14T10:00:00,BMFBOVESPA:MRVE3,10.65210753 +60951,2022-04-18T10:00:00,BMFBOVESPA:MRVE3,10.71934355 +60952,2022-04-19T10:00:00,BMFBOVESPA:MRVE3,10.63289723 +60953,2022-04-20T10:00:00,BMFBOVESPA:MRVE3,10.74815899 +60954,2022-04-22T10:00:00,BMFBOVESPA:MRVE3,10.36395313 +60955,2022-04-25T10:00:00,BMFBOVESPA:MRVE3,10.56566121 +60956,2022-04-26T10:00:00,BMFBOVESPA:MRVE3,10.2967171 +60957,2022-04-27T10:00:00,BMFBOVESPA:MRVE3,10.25829652 +60958,2022-04-28T10:00:00,BMFBOVESPA:MRVE3,10.3159274 +60959,2022-04-29T10:00:00,BMFBOVESPA:MRVE3,9.91251124 +60960,2022-05-02T10:00:00,BMFBOVESPA:MRVE3,9.85488036 +60961,2022-05-03T10:00:00,BMFBOVESPA:MRVE3,9.97974727 +60962,2022-05-04T10:00:00,BMFBOVESPA:MRVE3,10.27750681 +60963,2022-05-05T10:00:00,BMFBOVESPA:MRVE3,9.53791053 +60964,2022-05-06T10:00:00,BMFBOVESPA:MRVE3,9.24015098 +60965,2022-05-09T10:00:00,BMFBOVESPA:MRVE3,9.10567893 +60966,2022-05-10T10:00:00,BMFBOVESPA:MRVE3,9.16330981 +60967,2022-05-11T10:00:00,BMFBOVESPA:MRVE3,9.2017304 +60968,2022-05-12T10:00:00,BMFBOVESPA:MRVE3,9.3265973 +60969,2022-05-13T10:00:00,BMFBOVESPA:MRVE3,9.55712082 +60970,2022-05-16T10:00:00,BMFBOVESPA:MRVE3,9.81645978 +60971,2022-05-17T10:00:00,BMFBOVESPA:MRVE3,9.7588289 +60972,2022-05-18T10:00:00,BMFBOVESPA:MRVE3,9.22094069 +60973,2022-05-19T10:00:00,BMFBOVESPA:MRVE3,9.14410048 +60974,2022-05-20T10:00:00,BMFBOVESPA:MRVE3,9.24975613 +60975,2022-05-23T10:00:00,BMFBOVESPA:MRVE3,9.27857157 +60976,2022-05-24T10:00:00,BMFBOVESPA:MRVE3,9.02883776 +60977,2022-05-25T10:00:00,BMFBOVESPA:MRVE3,9.37462303 +60978,2022-05-26T10:00:00,BMFBOVESPA:MRVE3,9.97014212 +60979,2022-05-27T10:00:00,BMFBOVESPA:MRVE3,9.76843404 +60980,2022-05-30T10:00:00,BMFBOVESPA:MRVE3,9.33620245 +60981,2022-05-31T10:00:00,BMFBOVESPA:MRVE3,9.27857157 +60982,2022-06-01T10:00:00,BMFBOVESPA:MRVE3,9.10567893 +60983,2022-06-02T10:00:00,BMFBOVESPA:MRVE3,9.24015098 +60984,2022-06-03T10:00:00,BMFBOVESPA:MRVE3,9.03844291 +60985,2022-06-06T10:00:00,BMFBOVESPA:MRVE3,8.69265763 +60986,2022-06-07T10:00:00,BMFBOVESPA:MRVE3,8.54858043 +60987,2022-06-08T10:00:00,BMFBOVESPA:MRVE3,8.32766206 +60988,2022-06-09T10:00:00,BMFBOVESPA:MRVE3,8.44292382 +60989,2022-06-10T10:00:00,BMFBOVESPA:MRVE3,8.10674369 +60990,2022-06-13T10:00:00,BMFBOVESPA:MRVE3,7.84740473 +60991,2022-06-14T10:00:00,BMFBOVESPA:MRVE3,7.66490695 +60992,2022-06-15T10:00:00,BMFBOVESPA:MRVE3,7.93385105 +60993,2022-06-17T10:00:00,BMFBOVESPA:MRVE3,7.82819444 +60994,2022-06-20T10:00:00,BMFBOVESPA:MRVE3,7.62648636 +60995,2022-06-21T10:00:00,BMFBOVESPA:MRVE3,7.70332849 +60996,2022-06-22T10:00:00,BMFBOVESPA:MRVE3,7.82819444 +60997,2022-06-23T10:00:00,BMFBOVESPA:MRVE3,7.799379 +60998,2022-06-24T10:00:00,BMFBOVESPA:MRVE3,7.55109937 +60999,2022-06-27T10:00:00,BMFBOVESPA:MRVE3,7.49202949 +61000,2022-06-28T10:00:00,BMFBOVESPA:MRVE3,7.22621504 +61001,2022-06-29T10:00:00,BMFBOVESPA:MRVE3,7.47233953 +61002,2022-06-30T10:00:00,BMFBOVESPA:MRVE3,7.68892909 +61003,2022-07-01T10:00:00,BMFBOVESPA:MRVE3,8.15164313 +61004,2022-07-04T10:00:00,BMFBOVESPA:MRVE3,8.08272827 +61005,2022-07-05T10:00:00,BMFBOVESPA:MRVE3,8.09257325 +61006,2022-07-06T10:00:00,BMFBOVESPA:MRVE3,8.43714754 +61007,2022-07-07T10:00:00,BMFBOVESPA:MRVE3,8.97862142 +61008,2022-07-08T10:00:00,BMFBOVESPA:MRVE3,9.15583105 +61009,2022-07-11T10:00:00,BMFBOVESPA:MRVE3,8.78172182 +61010,2022-07-12T10:00:00,BMFBOVESPA:MRVE3,9.02784632 +61011,2022-07-13T10:00:00,BMFBOVESPA:MRVE3,9.14598607 +61012,2022-07-14T10:00:00,BMFBOVESPA:MRVE3,8.87032664 +61013,2022-07-15T10:00:00,BMFBOVESPA:MRVE3,9.00815636 +61014,2022-07-18T10:00:00,BMFBOVESPA:MRVE3,8.85063668 +61015,2022-07-19T10:00:00,BMFBOVESPA:MRVE3,8.92939652 +61016,2022-07-20T10:00:00,BMFBOVESPA:MRVE3,8.83094672 +61017,2022-07-21T10:00:00,BMFBOVESPA:MRVE3,8.81125676 +61018,2022-07-22T10:00:00,BMFBOVESPA:MRVE3,8.54544231 +61019,2022-07-25T10:00:00,BMFBOVESPA:MRVE3,8.4568375 +61020,2022-07-26T10:00:00,BMFBOVESPA:MRVE3,8.32885276 +61021,2022-07-27T10:00:00,BMFBOVESPA:MRVE3,8.82110174 +61022,2022-07-28T10:00:00,BMFBOVESPA:MRVE3,9.21490093 +61023,2022-07-29T10:00:00,BMFBOVESPA:MRVE3,9.01800134 +61024,2022-08-01T10:00:00,BMFBOVESPA:MRVE3,9.21490093 +61025,2022-08-02T10:00:00,BMFBOVESPA:MRVE3,9.08691619 +61026,2022-08-03T10:00:00,BMFBOVESPA:MRVE3,9.82528966 +61027,2022-08-04T10:00:00,BMFBOVESPA:MRVE3,11.07560208 +61028,2022-08-05T10:00:00,BMFBOVESPA:MRVE3,11.21343179 +61029,2022-08-08T10:00:00,BMFBOVESPA:MRVE3,10.99684224 +61030,2022-08-09T10:00:00,BMFBOVESPA:MRVE3,10.73102779 +61031,2022-08-10T10:00:00,BMFBOVESPA:MRVE3,11.18389685 +61032,2022-08-11T10:00:00,BMFBOVESPA:MRVE3,9.9532744 +61033,2022-08-12T10:00:00,BMFBOVESPA:MRVE3,10.21908885 +61034,2022-08-15T10:00:00,BMFBOVESPA:MRVE3,11.08544706 +61035,2022-08-16T10:00:00,BMFBOVESPA:MRVE3,10.9180824 +61036,2022-08-17T10:00:00,BMFBOVESPA:MRVE3,10.85901253 +61037,2022-08-18T10:00:00,BMFBOVESPA:MRVE3,10.40614346 +61038,2022-08-19T10:00:00,BMFBOVESPA:MRVE3,9.64808003 +61039,2022-08-22T10:00:00,BMFBOVESPA:MRVE3,9.49056036 +61040,2022-08-23T10:00:00,BMFBOVESPA:MRVE3,9.77606477 +61041,2022-08-24T10:00:00,BMFBOVESPA:MRVE3,10.09110411 +61042,2022-08-25T10:00:00,BMFBOVESPA:MRVE3,10.10094909 +61043,2022-08-26T10:00:00,BMFBOVESPA:MRVE3,10.0517242 +61044,2022-08-29T10:00:00,BMFBOVESPA:MRVE3,10.28800371 +61045,2022-08-30T10:00:00,BMFBOVESPA:MRVE3,10.09110411 +61046,2022-08-31T10:00:00,BMFBOVESPA:MRVE3,10.11079407 +61047,2022-09-01T10:00:00,BMFBOVESPA:MRVE3,10.87870248 +61048,2022-09-02T10:00:00,BMFBOVESPA:MRVE3,11.76475065 +61049,2022-09-05T10:00:00,BMFBOVESPA:MRVE3,11.68599081 +61050,2022-09-06T10:00:00,BMFBOVESPA:MRVE3,10.69164787 +61051,2022-09-08T10:00:00,BMFBOVESPA:MRVE3,11.23312175 +61052,2022-09-09T10:00:00,BMFBOVESPA:MRVE3,12.00103016 +61053,2022-09-12T10:00:00,BMFBOVESPA:MRVE3,12.02072012 +61054,2022-09-13T10:00:00,BMFBOVESPA:MRVE3,12.1290149 +61055,2022-09-14T10:00:00,BMFBOVESPA:MRVE3,11.99118518 +61056,2022-09-15T10:00:00,BMFBOVESPA:MRVE3,12.10932494 +61057,2022-09-16T10:00:00,BMFBOVESPA:MRVE3,12.35544943 +61058,2022-09-19T10:00:00,BMFBOVESPA:MRVE3,12.562194 +61059,2022-09-20T10:00:00,BMFBOVESPA:MRVE3,12.31606951 +61060,2022-09-21T10:00:00,BMFBOVESPA:MRVE3,12.562194 +61061,2022-09-22T10:00:00,BMFBOVESPA:MRVE3,12.93 +61062,2022-09-23T10:00:00,BMFBOVESPA:MRVE3,12.52 +61063,2022-09-26T10:00:00,BMFBOVESPA:MRVE3,11.93 +61064,2022-09-27T10:00:00,BMFBOVESPA:MRVE3,11.57 +61065,2022-09-28T10:00:00,BMFBOVESPA:MRVE3,12.44 +61066,2022-09-29T10:00:00,BMFBOVESPA:MRVE3,12.05 +61067,2022-09-30T10:00:00,BMFBOVESPA:MRVE3,12.42 +61068,2022-10-03T10:00:00,BMFBOVESPA:MRVE3,12.7 +61069,2022-10-04T10:00:00,BMFBOVESPA:MRVE3,12.17 +61070,2022-10-05T10:00:00,BMFBOVESPA:MRVE3,12.15 +61071,2022-10-06T10:00:00,BMFBOVESPA:MRVE3,12.41 +61072,2022-10-07T10:00:00,BMFBOVESPA:MRVE3,11.7 +61073,2022-10-10T10:00:00,BMFBOVESPA:MRVE3,11.47 +61074,2022-10-11T10:00:00,BMFBOVESPA:MRVE3,11.12 +61075,2022-10-13T10:00:00,BMFBOVESPA:MRVE3,10.55 +61076,2022-10-14T10:00:00,BMFBOVESPA:MRVE3,10.51 +61077,2022-10-17T10:00:00,BMFBOVESPA:MRVE3,9.31 +61078,2022-10-18T10:00:00,BMFBOVESPA:MRVE3,9.520001 +61079,2022-10-19T10:00:00,BMFBOVESPA:MRVE3,9.74 +61080,2022-10-20T10:00:00,BMFBOVESPA:MRVE3,10.03 +61081,2022-10-21T10:00:00,BMFBOVESPA:MRVE3,9.31 +61082,2022-10-24T10:00:00,BMFBOVESPA:MRVE3,9.06 +61083,2022-10-25T10:00:00,BMFBOVESPA:MRVE3,9.17 +61084,2022-10-26T10:00:00,BMFBOVESPA:MRVE3,9.18 +61085,2022-10-27T10:00:00,BMFBOVESPA:MRVE3,9.67 +61086,2022-10-28T10:00:00,BMFBOVESPA:MRVE3,9.79 +61087,2022-10-31T10:00:00,BMFBOVESPA:MRVE3,10.18 +61088,2022-11-01T10:00:00,BMFBOVESPA:MRVE3,10.32 +61089,2022-11-03T10:00:00,BMFBOVESPA:MRVE3,10.19 +61090,2022-11-04T10:00:00,BMFBOVESPA:MRVE3,10.35 +61091,2022-11-07T10:00:00,BMFBOVESPA:MRVE3,9.78 +61092,2022-11-08T10:00:00,BMFBOVESPA:MRVE3,9.8 +61093,2022-11-09T10:00:00,BMFBOVESPA:MRVE3,9.45 +61094,2022-11-10T10:00:00,BMFBOVESPA:MRVE3,8.88 +61095,2022-11-11T10:00:00,BMFBOVESPA:MRVE3,8.9 +61096,2022-11-14T10:00:00,BMFBOVESPA:MRVE3,9.04 +61097,2022-11-16T10:00:00,BMFBOVESPA:MRVE3,8.64 +61098,2022-11-17T10:00:00,BMFBOVESPA:MRVE3,8.61 +61099,2022-11-18T10:00:00,BMFBOVESPA:MRVE3,8.4 +61100,2022-11-21T10:00:00,BMFBOVESPA:MRVE3,8.62 +61101,2022-11-22T10:00:00,BMFBOVESPA:MRVE3,8.47 +61102,2022-11-23T10:00:00,BMFBOVESPA:MRVE3,8.31 +61103,2022-11-24T10:00:00,BMFBOVESPA:MRVE3,8.55 +61104,2022-11-25T10:00:00,BMFBOVESPA:MRVE3,8.31 +61105,2022-11-28T10:00:00,BMFBOVESPA:MRVE3,8.29 +61106,2022-11-29T10:00:00,BMFBOVESPA:MRVE3,8.520001 +61107,2022-11-30T10:00:00,BMFBOVESPA:MRVE3,8.59 +61108,2022-12-01T10:00:00,BMFBOVESPA:MRVE3,8.37 +61109,2022-12-02T10:00:00,BMFBOVESPA:MRVE3,8.51 +61110,2022-12-05T10:00:00,BMFBOVESPA:MRVE3,8.05 +61111,2022-12-06T10:00:00,BMFBOVESPA:MRVE3,8.15 +61112,2022-12-07T10:00:00,BMFBOVESPA:MRVE3,8.26 +61113,2022-12-08T10:00:00,BMFBOVESPA:MRVE3,8.13 +61114,2022-12-09T10:00:00,BMFBOVESPA:MRVE3,8.07 +61115,2022-12-12T10:00:00,BMFBOVESPA:MRVE3,7.69 +61116,2022-12-13T10:00:00,BMFBOVESPA:MRVE3,7.53 +61117,2022-12-14T10:00:00,BMFBOVESPA:MRVE3,7.6 +61118,2022-12-15T10:00:00,BMFBOVESPA:MRVE3,7.82 +61119,2022-12-16T10:00:00,BMFBOVESPA:MRVE3,7.49 +61120,2022-12-19T10:00:00,BMFBOVESPA:MRVE3,7.65 +61121,2022-12-20T10:00:00,BMFBOVESPA:MRVE3,7.8 +61122,2022-12-21T10:00:00,BMFBOVESPA:MRVE3,7.56 +61123,2022-12-22T10:00:00,BMFBOVESPA:MRVE3,7.6 +61124,2022-12-23T10:00:00,BMFBOVESPA:MRVE3,7.79 +61125,2022-12-26T10:00:00,BMFBOVESPA:MRVE3,7.51 +61126,2022-12-27T10:00:00,BMFBOVESPA:MRVE3,7.09 +61127,2022-12-28T10:00:00,BMFBOVESPA:MRVE3,7.5 +61128,2022-12-29T10:00:00,BMFBOVESPA:MRVE3,7.6 +61129,2023-01-02T10:00:00,BMFBOVESPA:MRVE3,7.34 +61130,2023-01-03T10:00:00,BMFBOVESPA:MRVE3,7.17 +61131,2023-01-04T10:00:00,BMFBOVESPA:MRVE3,7.41 +61132,2023-01-05T10:00:00,BMFBOVESPA:MRVE3,7.48 +61133,2023-01-06T10:00:00,BMFBOVESPA:MRVE3,7.55 +61134,2023-01-09T10:00:00,BMFBOVESPA:MRVE3,7.55 +61135,2023-01-10T10:00:00,BMFBOVESPA:MRVE3,7.83 +61136,2023-01-11T10:00:00,BMFBOVESPA:MRVE3,7.82 +61137,2023-01-12T10:00:00,BMFBOVESPA:MRVE3,7.59 +61138,2023-01-13T10:00:00,BMFBOVESPA:MRVE3,7.19 +61139,2023-01-16T10:00:00,BMFBOVESPA:MRVE3,6.99 +61140,2023-01-17T10:00:00,BMFBOVESPA:MRVE3,6.97 +61141,2023-01-18T10:00:00,BMFBOVESPA:MRVE3,7.14 +61142,2023-01-19T10:00:00,BMFBOVESPA:MRVE3,7.04 +61143,2023-01-20T10:00:00,BMFBOVESPA:MRVE3,7.01 +61144,2023-01-23T10:00:00,BMFBOVESPA:MRVE3,6.81 +61145,2023-01-24T10:00:00,BMFBOVESPA:MRVE3,6.92 +61146,2023-01-25T10:00:00,BMFBOVESPA:MRVE3,6.94 +61147,2023-01-26T10:00:00,BMFBOVESPA:MRVE3,7.08 +61148,2023-01-27T10:00:00,BMFBOVESPA:MRVE3,6.82 +61149,2023-01-30T10:00:00,BMFBOVESPA:MRVE3,6.69 +61150,2023-01-31T10:00:00,BMFBOVESPA:MRVE3,7.02 +61151,2023-02-01T10:00:00,BMFBOVESPA:MRVE3,6.9 +61152,2023-02-02T10:00:00,BMFBOVESPA:MRVE3,6.97 +61153,2023-02-03T10:00:00,BMFBOVESPA:MRVE3,6.57 +61154,2023-02-06T10:00:00,BMFBOVESPA:MRVE3,6.46 +61155,2023-02-07T10:00:00,BMFBOVESPA:MRVE3,6.36 +61156,2023-02-08T10:00:00,BMFBOVESPA:MRVE3,6.4 +61157,2023-02-09T10:00:00,BMFBOVESPA:MRVE3,6.06 +61158,2023-02-10T10:00:00,BMFBOVESPA:MRVE3,6.12 +61159,2023-02-13T10:00:00,BMFBOVESPA:MRVE3,6.15 +61160,2023-02-14T10:00:00,BMFBOVESPA:MRVE3,6.15 +61161,2023-02-15T10:00:00,BMFBOVESPA:MRVE3,6.51 +61162,2023-02-16T10:00:00,BMFBOVESPA:MRVE3,6.45 +61163,2023-02-17T10:00:00,BMFBOVESPA:MRVE3,6.32 +61164,2023-02-22T13:00:00,BMFBOVESPA:MRVE3,6.22 +61165,2023-02-23T10:00:00,BMFBOVESPA:MRVE3,6.31 +61166,2023-02-24T10:00:00,BMFBOVESPA:MRVE3,6.16 +61167,2023-02-27T10:00:00,BMFBOVESPA:MRVE3,6.16 +61168,2023-02-28T10:00:00,BMFBOVESPA:MRVE3,5.9 +61169,2023-03-01T10:00:00,BMFBOVESPA:MRVE3,5.7 +61170,2023-03-02T10:00:00,BMFBOVESPA:MRVE3,5.62 +61171,2023-03-03T10:00:00,BMFBOVESPA:MRVE3,5.53 +61172,2023-03-06T10:00:00,BMFBOVESPA:MRVE3,5.74 +61173,2023-03-07T10:00:00,BMFBOVESPA:MRVE3,5.69 +61174,2023-03-08T10:00:00,BMFBOVESPA:MRVE3,5.96 +61175,2023-03-09T10:00:00,BMFBOVESPA:MRVE3,6.34 +61176,2023-03-10T10:00:00,BMFBOVESPA:MRVE3,6.43 +61177,2023-03-13T10:00:00,BMFBOVESPA:MRVE3,6.9 +61178,2023-03-14T10:00:00,BMFBOVESPA:MRVE3,6.95 +61179,2023-03-15T10:00:00,BMFBOVESPA:MRVE3,7.45 +61180,2023-03-16T10:00:00,BMFBOVESPA:MRVE3,7.66 +61181,2023-03-17T10:00:00,BMFBOVESPA:MRVE3,7.26 +61182,2023-03-20T10:00:00,BMFBOVESPA:MRVE3,7.12 +61183,2023-03-21T10:00:00,BMFBOVESPA:MRVE3,7.17 +61184,2023-03-22T10:00:00,BMFBOVESPA:MRVE3,7.5 +61185,2023-03-23T10:00:00,BMFBOVESPA:MRVE3,6.99 +61186,2023-03-24T10:00:00,BMFBOVESPA:MRVE3,7.1 +61187,2023-03-27T10:00:00,BMFBOVESPA:MRVE3,7.07 +61188,2023-03-28T10:00:00,BMFBOVESPA:MRVE3,6.87 +61189,2023-03-29T10:00:00,BMFBOVESPA:MRVE3,6.73 +61190,2023-03-30T10:00:00,BMFBOVESPA:MRVE3,6.87 +61191,2023-03-31T10:00:00,BMFBOVESPA:MRVE3,6.38 +61192,2023-04-03T10:00:00,BMFBOVESPA:MRVE3,6.14 +61193,2023-04-04T10:00:00,BMFBOVESPA:MRVE3,6.27 +61194,2023-04-05T10:00:00,BMFBOVESPA:MRVE3,6.42 +61195,2023-04-06T10:00:00,BMFBOVESPA:MRVE3,6.59 +61196,2023-04-10T10:00:00,BMFBOVESPA:MRVE3,6.51 +61197,2023-04-11T10:00:00,BMFBOVESPA:MRVE3,7.1 +61198,2023-04-12T10:00:00,BMFBOVESPA:MRVE3,7.17 +61199,2023-04-13T10:00:00,BMFBOVESPA:MRVE3,7.64 +61200,2023-04-14T10:00:00,BMFBOVESPA:MRVE3,7.45 +61201,2023-04-17T10:00:00,BMFBOVESPA:MRVE3,7.34 +61202,2023-04-18T10:00:00,BMFBOVESPA:MRVE3,7.19 +61203,2023-04-19T10:00:00,BMFBOVESPA:MRVE3,6.81 +61204,2023-04-20T10:00:00,BMFBOVESPA:MRVE3,6.83 +61205,2023-04-24T10:00:00,BMFBOVESPA:MRVE3,6.61 +61206,2023-04-25T10:00:00,BMFBOVESPA:MRVE3,6.1 +61207,2023-04-26T10:00:00,BMFBOVESPA:MRVE3,6.52 +61208,2023-04-27T10:00:00,BMFBOVESPA:MRVE3,7.08 +61209,2023-04-28T10:00:00,BMFBOVESPA:MRVE3,7.2 +61210,2023-05-02T10:00:00,BMFBOVESPA:MRVE3,7.0 +61211,2023-05-03T10:00:00,BMFBOVESPA:MRVE3,7.01 +61212,2023-05-04T10:00:00,BMFBOVESPA:MRVE3,7.39 +61213,2023-05-05T10:00:00,BMFBOVESPA:MRVE3,8.12 +61214,2023-05-08T10:00:00,BMFBOVESPA:MRVE3,8.16 +61215,2023-05-09T10:00:00,BMFBOVESPA:MRVE3,8.26 +61216,2023-05-10T10:00:00,BMFBOVESPA:MRVE3,8.8 +61217,2023-05-11T10:00:00,BMFBOVESPA:MRVE3,9.11 +61218,2023-05-12T10:00:00,BMFBOVESPA:MRVE3,8.87 +61219,2023-05-15T10:00:00,BMFBOVESPA:MRVE3,8.84 +61220,2023-05-16T10:00:00,BMFBOVESPA:MRVE3,8.81 +61221,2023-05-17T10:00:00,BMFBOVESPA:MRVE3,8.9 +61222,2023-05-18T10:00:00,BMFBOVESPA:MRVE3,9.14 +61223,2023-05-19T10:00:00,BMFBOVESPA:MRVE3,9.83 +61224,2023-05-22T10:00:00,BMFBOVESPA:MRVE3,9.5 +61225,2023-05-23T10:00:00,BMFBOVESPA:MRVE3,9.28 +61226,2023-05-24T10:00:00,BMFBOVESPA:MRVE3,9.1 +61227,2023-05-25T10:00:00,BMFBOVESPA:MRVE3,10.04 +61228,2023-05-26T10:00:00,BMFBOVESPA:MRVE3,9.92 +61229,2023-05-29T10:00:00,BMFBOVESPA:MRVE3,9.93 +61230,2023-05-30T10:00:00,BMFBOVESPA:MRVE3,9.83 +61231,2023-05-31T10:00:00,BMFBOVESPA:MRVE3,10.08 +61232,2023-06-01T10:00:00,BMFBOVESPA:MRVE3,10.7 +61233,2023-06-02T10:00:00,BMFBOVESPA:MRVE3,10.75 +61234,2023-06-05T10:00:00,BMFBOVESPA:MRVE3,10.9 +61235,2023-06-06T10:00:00,BMFBOVESPA:MRVE3,11.81 +61236,2023-06-07T10:00:00,BMFBOVESPA:MRVE3,11.69 +61237,2023-06-09T10:00:00,BMFBOVESPA:MRVE3,11.65 +61238,2023-06-12T10:00:00,BMFBOVESPA:MRVE3,11.6 +61239,2023-06-13T10:00:00,BMFBOVESPA:MRVE3,11.04 +61240,2023-06-14T10:00:00,BMFBOVESPA:MRVE3,11.83 +61241,2023-06-15T10:00:00,BMFBOVESPA:MRVE3,11.92 +61242,2023-06-16T10:00:00,BMFBOVESPA:MRVE3,11.7 +61243,2023-06-19T10:00:00,BMFBOVESPA:MRVE3,11.79 +61244,2023-06-20T10:00:00,BMFBOVESPA:MRVE3,11.76 +61245,2023-06-21T10:00:00,BMFBOVESPA:MRVE3,11.9 +61246,2023-06-22T10:00:00,BMFBOVESPA:MRVE3,11.3 +61247,2023-06-23T10:00:00,BMFBOVESPA:MRVE3,11.12 +61248,2023-06-26T10:00:00,BMFBOVESPA:MRVE3,10.8 +61249,2023-06-27T10:00:00,BMFBOVESPA:MRVE3,10.43 +61250,2023-06-28T10:00:00,BMFBOVESPA:MRVE3,10.65 +61251,2023-06-29T10:00:00,BMFBOVESPA:MRVE3,11.17 +61252,2023-06-30T10:00:00,BMFBOVESPA:MRVE3,11.57 +61253,2023-07-03T10:00:00,BMFBOVESPA:MRVE3,11.21 +61254,2023-07-04T10:00:00,BMFBOVESPA:MRVE3,11.99 +61255,2023-07-05T10:00:00,BMFBOVESPA:MRVE3,12.79 +61256,2023-07-06T10:00:00,BMFBOVESPA:MRVE3,12.93 +61257,2023-07-07T10:00:00,BMFBOVESPA:MRVE3,13.29 +61258,2023-07-10T10:00:00,BMFBOVESPA:MRVE3,13.05 +61259,2023-07-11T10:00:00,BMFBOVESPA:MRVE3,13.0 +61260,2023-07-12T10:00:00,BMFBOVESPA:MRVE3,13.16 +61261,2023-07-13T10:00:00,BMFBOVESPA:MRVE3,13.0 +61262,2023-07-14T10:00:00,BMFBOVESPA:MRVE3,12.85 +61263,2023-07-17T10:00:00,BMFBOVESPA:MRVE3,13.23 +61264,2023-07-18T10:00:00,BMFBOVESPA:MRVE3,13.56 +61265,2023-07-19T10:00:00,BMFBOVESPA:MRVE3,13.79 +61266,2023-07-20T10:00:00,BMFBOVESPA:MRVE3,13.6 +61267,2023-07-21T10:00:00,BMFBOVESPA:MRVE3,13.75 +61268,2023-07-24T10:00:00,BMFBOVESPA:MRVE3,13.98 +61269,2023-07-25T10:00:00,BMFBOVESPA:MRVE3,14.12 +61270,2023-07-26T10:00:00,BMFBOVESPA:MRVE3,14.14 +61271,2023-07-27T10:00:00,BMFBOVESPA:MRVE3,13.84 +61272,2023-07-28T10:00:00,BMFBOVESPA:MRVE3,13.94 +61273,2023-07-31T10:00:00,BMFBOVESPA:MRVE3,13.9 +61274,2023-08-01T10:00:00,BMFBOVESPA:MRVE3,13.89 +61275,2023-08-02T10:00:00,BMFBOVESPA:MRVE3,13.9 +61276,2023-08-03T10:00:00,BMFBOVESPA:MRVE3,13.88 +61277,2023-08-04T10:00:00,BMFBOVESPA:MRVE3,13.94 +61278,2023-08-07T10:00:00,BMFBOVESPA:MRVE3,13.92 +61279,2023-08-08T10:00:00,BMFBOVESPA:MRVE3,14.03 +61280,2023-08-09T10:00:00,BMFBOVESPA:MRVE3,13.75 +61281,2023-08-10T10:00:00,BMFBOVESPA:MRVE3,13.52 +61282,2023-08-11T10:00:00,BMFBOVESPA:MRVE3,13.3 +61283,2023-08-14T10:00:00,BMFBOVESPA:MRVE3,12.76 +61284,2023-08-15T10:00:00,BMFBOVESPA:MRVE3,12.91 +61285,2023-08-16T10:00:00,BMFBOVESPA:MRVE3,12.75 +61286,2023-08-17T10:00:00,BMFBOVESPA:MRVE3,12.44 +61287,2023-08-18T10:00:00,BMFBOVESPA:MRVE3,12.71 +61288,2023-08-21T10:00:00,BMFBOVESPA:MRVE3,12.48 +61289,2023-08-22T10:00:00,BMFBOVESPA:MRVE3,12.93 +61290,2023-08-23T10:00:00,BMFBOVESPA:MRVE3,13.0 +61291,2023-08-24T10:00:00,BMFBOVESPA:MRVE3,12.91 +61292,2023-08-25T10:00:00,BMFBOVESPA:MRVE3,12.19 +61293,2023-08-28T10:00:00,BMFBOVESPA:MRVE3,11.98 +61294,2023-08-29T10:00:00,BMFBOVESPA:MRVE3,11.93 +61295,2023-08-30T10:00:00,BMFBOVESPA:MRVE3,11.68 +61296,2023-08-31T10:00:00,BMFBOVESPA:MRVE3,11.36 +61297,2023-09-01T10:00:00,BMFBOVESPA:MRVE3,11.79 +61298,2023-09-04T10:00:00,BMFBOVESPA:MRVE3,11.6 +61299,2023-09-05T10:00:00,BMFBOVESPA:MRVE3,11.54 +61300,2023-09-06T10:00:00,BMFBOVESPA:MRVE3,11.61 +61301,2023-09-08T10:00:00,BMFBOVESPA:MRVE3,11.71 +61302,2023-09-11T10:00:00,BMFBOVESPA:MRVE3,11.82 +61303,2023-09-12T10:00:00,BMFBOVESPA:MRVE3,12.05 +61304,2023-09-13T10:00:00,BMFBOVESPA:MRVE3,12.16 +61305,2023-09-14T10:00:00,BMFBOVESPA:MRVE3,12.06 +61306,2023-09-15T10:00:00,BMFBOVESPA:MRVE3,11.7 +61307,2023-09-18T10:00:00,BMFBOVESPA:MRVE3,11.51 +61308,2023-09-19T10:00:00,BMFBOVESPA:MRVE3,11.15 +61309,2023-09-20T10:00:00,BMFBOVESPA:MRVE3,11.38 +61310,2023-09-21T10:00:00,BMFBOVESPA:MRVE3,10.83 +61311,2023-09-22T10:00:00,BMFBOVESPA:MRVE3,10.68 +61312,2023-09-25T10:00:00,BMFBOVESPA:MRVE3,10.38 +61313,2023-09-26T10:00:00,BMFBOVESPA:MRVE3,10.02 +61314,2023-09-27T10:00:00,BMFBOVESPA:MRVE3,9.99 +61315,2023-09-28T10:00:00,BMFBOVESPA:MRVE3,10.28 +61316,2023-09-29T10:00:00,BMFBOVESPA:MRVE3,10.67 +61317,2023-10-02T10:00:00,BMFBOVESPA:MRVE3,9.97 +61318,2023-10-03T10:00:00,BMFBOVESPA:MRVE3,9.44 +61319,2023-10-04T10:00:00,BMFBOVESPA:MRVE3,9.43 +61320,2023-10-05T10:00:00,BMFBOVESPA:MRVE3,9.09 +61321,2023-10-06T10:00:00,BMFBOVESPA:MRVE3,9.0 +61322,2023-10-09T10:00:00,BMFBOVESPA:MRVE3,9.28 +61323,2023-10-10T10:00:00,BMFBOVESPA:MRVE3,9.48 +61324,2023-10-11T10:00:00,BMFBOVESPA:MRVE3,9.43 +61325,2023-10-13T10:00:00,BMFBOVESPA:MRVE3,9.04 +61326,2023-10-16T10:00:00,BMFBOVESPA:MRVE3,9.29 +61327,2023-10-17T10:00:00,BMFBOVESPA:MRVE3,9.23 +61328,2023-10-18T10:00:00,BMFBOVESPA:MRVE3,8.3 +61329,2023-10-19T10:00:00,BMFBOVESPA:MRVE3,8.24 +61330,2023-10-20T10:00:00,BMFBOVESPA:MRVE3,8.14 +61331,2023-10-23T10:00:00,BMFBOVESPA:MRVE3,8.57 +61332,2023-10-24T10:00:00,BMFBOVESPA:MRVE3,8.66 +61333,2023-10-25T10:00:00,BMFBOVESPA:MRVE3,8.24 +61334,2023-10-26T10:00:00,BMFBOVESPA:MRVE3,8.67 +61335,2023-10-27T10:00:00,BMFBOVESPA:MRVE3,8.33 +61336,2023-10-30T10:00:00,BMFBOVESPA:MRVE3,8.23 +61337,2023-10-31T10:00:00,BMFBOVESPA:MRVE3,8.25 +61338,2023-11-01T10:00:00,BMFBOVESPA:MRVE3,8.46 +61339,2023-11-03T10:00:00,BMFBOVESPA:MRVE3,9.25 +61340,2023-11-06T10:00:00,BMFBOVESPA:MRVE3,9.05 +61341,2023-11-07T10:00:00,BMFBOVESPA:MRVE3,9.34 +61342,2023-11-08T10:00:00,BMFBOVESPA:MRVE3,9.29 +61343,2023-11-09T10:00:00,BMFBOVESPA:MRVE3,9.520001 +61344,2023-11-10T10:00:00,BMFBOVESPA:MRVE3,10.12 +61345,2023-11-13T10:00:00,BMFBOVESPA:MRVE3,9.98 +61346,2023-11-14T10:00:00,BMFBOVESPA:MRVE3,10.49 +61347,2023-11-16T10:00:00,BMFBOVESPA:MRVE3,10.64 +61348,2023-11-17T10:00:00,BMFBOVESPA:MRVE3,10.65 +61349,2023-11-20T10:00:00,BMFBOVESPA:MRVE3,10.62 +61350,2023-11-21T10:00:00,BMFBOVESPA:MRVE3,10.01 +61351,2023-11-22T10:00:00,BMFBOVESPA:MRVE3,9.67 +61352,2023-11-23T10:00:00,BMFBOVESPA:MRVE3,9.65 +61353,2023-11-24T10:00:00,BMFBOVESPA:MRVE3,9.55 +61354,2023-11-27T10:00:00,BMFBOVESPA:MRVE3,9.61 +61355,2023-11-28T10:00:00,BMFBOVESPA:MRVE3,10.13 +61356,2023-11-29T10:00:00,BMFBOVESPA:MRVE3,9.66 +61357,2023-11-30T10:00:00,BMFBOVESPA:MRVE3,9.67 +61358,2023-12-01T10:00:00,BMFBOVESPA:MRVE3,9.59 +61359,2023-12-04T10:00:00,BMFBOVESPA:MRVE3,9.07 +61360,2023-12-05T10:00:00,BMFBOVESPA:MRVE3,9.32 +61361,2023-12-06T10:00:00,BMFBOVESPA:MRVE3,9.26 +61362,2023-12-07T10:00:00,BMFBOVESPA:MRVE3,9.47 +61363,2023-12-08T10:00:00,BMFBOVESPA:MRVE3,9.43 +61364,2023-12-11T10:00:00,BMFBOVESPA:MRVE3,9.34 +61365,2023-12-12T10:00:00,BMFBOVESPA:MRVE3,9.6 +61366,2023-12-13T10:00:00,BMFBOVESPA:MRVE3,10.39 +61367,2023-12-14T10:00:00,BMFBOVESPA:MRVE3,10.83 +61368,2023-12-15T10:00:00,BMFBOVESPA:MRVE3,10.85 +61369,2023-12-18T10:00:00,BMFBOVESPA:MRVE3,10.9 +61370,2023-12-19T10:00:00,BMFBOVESPA:MRVE3,10.89 +61371,2023-12-20T10:00:00,BMFBOVESPA:MRVE3,10.89 +61372,2023-12-21T10:00:00,BMFBOVESPA:MRVE3,10.69 +61373,2023-12-22T10:00:00,BMFBOVESPA:MRVE3,10.72 +61374,2023-12-26T10:00:00,BMFBOVESPA:MRVE3,10.75 +61375,2023-12-27T10:00:00,BMFBOVESPA:MRVE3,11.02 +61376,2023-12-28T10:00:00,BMFBOVESPA:MRVE3,11.23 +61377,2024-01-02T10:00:00,BMFBOVESPA:MRVE3,10.72 +61378,2024-01-03T10:00:00,BMFBOVESPA:MRVE3,10.45 +61379,2024-01-04T10:00:00,BMFBOVESPA:MRVE3,9.81 +61380,2024-01-05T10:00:00,BMFBOVESPA:MRVE3,9.86 +61381,2024-01-08T10:00:00,BMFBOVESPA:MRVE3,10.05 +61382,2024-01-09T10:00:00,BMFBOVESPA:MRVE3,9.98 +61383,2024-01-10T10:00:00,BMFBOVESPA:MRVE3,9.51 +61384,2024-01-11T10:00:00,BMFBOVESPA:MRVE3,8.39 +61385,2024-01-12T10:00:00,BMFBOVESPA:MRVE3,7.82 +61386,2024-01-15T10:00:00,BMFBOVESPA:MRVE3,7.86 +61387,2024-01-16T10:00:00,BMFBOVESPA:MRVE3,7.76 +61388,2024-01-17T10:00:00,BMFBOVESPA:MRVE3,7.9 +61389,2024-01-18T10:00:00,BMFBOVESPA:MRVE3,7.78 +61390,2024-01-19T10:00:00,BMFBOVESPA:MRVE3,7.97 +61391,2024-01-22T10:00:00,BMFBOVESPA:MRVE3,7.84 +61392,2024-01-23T10:00:00,BMFBOVESPA:MRVE3,7.94 +61393,2024-01-24T10:00:00,BMFBOVESPA:MRVE3,8.03 +61394,2024-01-25T10:00:00,BMFBOVESPA:MRVE3,7.98 +61395,2024-01-26T10:00:00,BMFBOVESPA:MRVE3,8.08 +61396,2021-07-12T10:00:00,BMFBOVESPA:TTEN3,11.96397663 +61397,2021-07-13T10:00:00,BMFBOVESPA:TTEN3,12.01341455 +61398,2021-07-14T10:00:00,BMFBOVESPA:TTEN3,11.86510079 +61399,2021-07-15T10:00:00,BMFBOVESPA:TTEN3,11.7958877 +61400,2021-07-16T10:00:00,BMFBOVESPA:TTEN3,11.71678703 +61401,2021-07-19T10:00:00,BMFBOVESPA:TTEN3,11.37072159 +61402,2021-07-20T10:00:00,BMFBOVESPA:TTEN3,11.66734911 +61403,2021-07-21T10:00:00,BMFBOVESPA:TTEN3,11.67723669 +61404,2021-07-22T10:00:00,BMFBOVESPA:TTEN3,11.65746153 +61405,2021-07-23T10:00:00,BMFBOVESPA:TTEN3,11.46959743 +61406,2021-07-26T10:00:00,BMFBOVESPA:TTEN3,11.27184575 +61407,2021-07-27T10:00:00,BMFBOVESPA:TTEN3,11.02465615 +61408,2021-07-28T10:00:00,BMFBOVESPA:TTEN3,11.14330716 +61409,2021-07-29T10:00:00,BMFBOVESPA:TTEN3,11.27184575 +61410,2021-07-30T10:00:00,BMFBOVESPA:TTEN3,11.17296991 +61411,2021-08-02T10:00:00,BMFBOVESPA:TTEN3,11.06420649 +61412,2021-08-03T10:00:00,BMFBOVESPA:TTEN3,10.87634239 +61413,2021-08-04T10:00:00,BMFBOVESPA:TTEN3,10.87634239 +61414,2021-08-05T10:00:00,BMFBOVESPA:TTEN3,10.87634239 +61415,2021-08-06T10:00:00,BMFBOVESPA:TTEN3,11.17296991 +61416,2021-08-09T10:00:00,BMFBOVESPA:TTEN3,11.83543804 +61417,2021-08-10T10:00:00,BMFBOVESPA:TTEN3,11.56847327 +61418,2021-08-11T10:00:00,BMFBOVESPA:TTEN3,11.37072159 +61419,2021-08-12T10:00:00,BMFBOVESPA:TTEN3,11.16308233 +61420,2021-08-13T10:00:00,BMFBOVESPA:TTEN3,11.53881052 +61421,2021-08-16T10:00:00,BMFBOVESPA:TTEN3,10.87634239 +61422,2021-08-17T10:00:00,BMFBOVESPA:TTEN3,10.32263769 +61423,2021-08-18T10:00:00,BMFBOVESPA:TTEN3,10.0655605 +61424,2021-08-19T10:00:00,BMFBOVESPA:TTEN3,10.08533567 +61425,2021-08-20T10:00:00,BMFBOVESPA:TTEN3,10.33252527 +61426,2021-08-23T10:00:00,BMFBOVESPA:TTEN3,10.03589775 +61427,2021-08-24T10:00:00,BMFBOVESPA:TTEN3,10.13477359 +61428,2021-08-25T10:00:00,BMFBOVESPA:TTEN3,10.17432393 +61429,2021-08-26T10:00:00,BMFBOVESPA:TTEN3,10.33252527 +61430,2021-08-27T10:00:00,BMFBOVESPA:TTEN3,10.18421151 +61431,2021-08-30T10:00:00,BMFBOVESPA:TTEN3,10.03589775 +61432,2021-08-31T10:00:00,BMFBOVESPA:TTEN3,9.80848332 +61433,2021-09-01T10:00:00,BMFBOVESPA:TTEN3,9.83814607 +61434,2021-09-02T10:00:00,BMFBOVESPA:TTEN3,9.14601519 +61435,2021-09-03T10:00:00,BMFBOVESPA:TTEN3,9.58106889 +61436,2021-09-06T10:00:00,BMFBOVESPA:TTEN3,10.14466117 +61437,2021-09-08T10:00:00,BMFBOVESPA:TTEN3,9.63050681 +61438,2021-09-09T10:00:00,BMFBOVESPA:TTEN3,9.78870815 +61439,2021-09-10T10:00:00,BMFBOVESPA:TTEN3,9.67994473 +61440,2021-09-13T10:00:00,BMFBOVESPA:TTEN3,9.83814607 +61441,2021-09-14T10:00:00,BMFBOVESPA:TTEN3,10.3127501 +61442,2021-09-15T10:00:00,BMFBOVESPA:TTEN3,10.27319977 +61443,2021-09-16T10:00:00,BMFBOVESPA:TTEN3,10.14466117 +61444,2021-09-17T10:00:00,BMFBOVESPA:TTEN3,9.94690949 +61445,2021-09-20T10:00:00,BMFBOVESPA:TTEN3,9.59095647 +61446,2021-09-21T10:00:00,BMFBOVESPA:TTEN3,9.61073164 +61447,2021-09-22T10:00:00,BMFBOVESPA:TTEN3,9.48219305 +61448,2021-09-23T10:00:00,BMFBOVESPA:TTEN3,9.68983231 +61449,2021-09-24T10:00:00,BMFBOVESPA:TTEN3,9.58106889 +61450,2021-09-27T10:00:00,BMFBOVESPA:TTEN3,10.03589775 +61451,2021-09-28T10:00:00,BMFBOVESPA:TTEN3,9.80848332 +61452,2021-09-29T10:00:00,BMFBOVESPA:TTEN3,9.61073164 +61453,2021-09-30T10:00:00,BMFBOVESPA:TTEN3,9.39320479 +61454,2021-10-01T10:00:00,BMFBOVESPA:TTEN3,9.85792124 +61455,2021-10-04T10:00:00,BMFBOVESPA:TTEN3,9.08668969 +61456,2021-10-05T10:00:00,BMFBOVESPA:TTEN3,8.70107391 +61457,2021-10-06T10:00:00,BMFBOVESPA:TTEN3,9.14601519 +61458,2021-10-07T10:00:00,BMFBOVESPA:TTEN3,8.89882559 +61459,2021-10-08T10:00:00,BMFBOVESPA:TTEN3,8.86916284 +61460,2021-10-11T10:00:00,BMFBOVESPA:TTEN3,8.5824229 +61461,2021-10-13T10:00:00,BMFBOVESPA:TTEN3,8.94826351 +61462,2021-10-14T10:00:00,BMFBOVESPA:TTEN3,8.78017458 +61463,2021-10-15T10:00:00,BMFBOVESPA:TTEN3,8.99770143 +61464,2021-10-18T10:00:00,BMFBOVESPA:TTEN3,9.83814607 +61465,2021-10-19T10:00:00,BMFBOVESPA:TTEN3,9.60084406 +61466,2021-10-20T10:00:00,BMFBOVESPA:TTEN3,9.48219305 +61467,2021-10-21T10:00:00,BMFBOVESPA:TTEN3,9.08668969 +61468,2021-10-22T10:00:00,BMFBOVESPA:TTEN3,8.65163599 +61469,2021-10-25T10:00:00,BMFBOVESPA:TTEN3,9.37342962 +61470,2021-10-26T10:00:00,BMFBOVESPA:TTEN3,9.02736418 +61471,2021-10-27T10:00:00,BMFBOVESPA:TTEN3,8.65163599 +61472,2021-10-28T10:00:00,BMFBOVESPA:TTEN3,8.65163599 +61473,2021-10-29T10:00:00,BMFBOVESPA:TTEN3,8.64174841 +61474,2021-11-01T10:00:00,BMFBOVESPA:TTEN3,8.89882559 +61475,2021-11-03T10:00:00,BMFBOVESPA:TTEN3,9.19545311 +61476,2021-11-04T10:00:00,BMFBOVESPA:TTEN3,9.42286754 +61477,2021-11-05T10:00:00,BMFBOVESPA:TTEN3,9.22511586 +61478,2021-11-08T10:00:00,BMFBOVESPA:TTEN3,9.4525303 +61479,2021-11-09T10:00:00,BMFBOVESPA:TTEN3,9.49208063 +61480,2021-11-10T10:00:00,BMFBOVESPA:TTEN3,9.4525303 +61481,2021-11-11T10:00:00,BMFBOVESPA:TTEN3,9.77882057 +61482,2021-11-12T10:00:00,BMFBOVESPA:TTEN3,9.74915782 +61483,2021-11-16T10:00:00,BMFBOVESPA:TTEN3,9.46241788 +61484,2021-11-17T10:00:00,BMFBOVESPA:TTEN3,8.79994975 +61485,2021-11-18T10:00:00,BMFBOVESPA:TTEN3,8.75051183 +61486,2021-11-19T10:00:00,BMFBOVESPA:TTEN3,8.76039942 +61487,2021-11-22T10:00:00,BMFBOVESPA:TTEN3,8.34512089 +61488,2021-11-23T10:00:00,BMFBOVESPA:TTEN3,8.00894303 +61489,2021-11-24T10:00:00,BMFBOVESPA:TTEN3,8.34512089 +61490,2021-11-25T10:00:00,BMFBOVESPA:TTEN3,8.50332223 +61491,2021-11-26T10:00:00,BMFBOVESPA:TTEN3,8.24624505 +61492,2021-11-29T10:00:00,BMFBOVESPA:TTEN3,8.10781887 +61493,2021-11-30T10:00:00,BMFBOVESPA:TTEN3,7.31681215 +61494,2021-12-01T10:00:00,BMFBOVESPA:TTEN3,6.82243295 +61495,2021-12-02T10:00:00,BMFBOVESPA:TTEN3,7.30692457 +61496,2021-12-03T10:00:00,BMFBOVESPA:TTEN3,7.31681215 +61497,2021-12-06T10:00:00,BMFBOVESPA:TTEN3,7.44535075 +61498,2021-12-07T10:00:00,BMFBOVESPA:TTEN3,7.56400175 +61499,2021-12-08T10:00:00,BMFBOVESPA:TTEN3,8.10781887 +61500,2021-12-09T10:00:00,BMFBOVESPA:TTEN3,8.15725679 +61501,2021-12-10T10:00:00,BMFBOVESPA:TTEN3,8.25613263 +61502,2021-12-13T10:00:00,BMFBOVESPA:TTEN3,8.30557055 +61503,2021-12-14T10:00:00,BMFBOVESPA:TTEN3,7.91006719 +61504,2021-12-15T10:00:00,BMFBOVESPA:TTEN3,8.31545814 +61505,2021-12-16T10:00:00,BMFBOVESPA:TTEN3,8.40444639 +61506,2021-12-17T10:00:00,BMFBOVESPA:TTEN3,9.2646662 +61507,2021-12-20T10:00:00,BMFBOVESPA:TTEN3,8.90871318 +61508,2021-12-21T10:00:00,BMFBOVESPA:TTEN3,8.85927526 +61509,2021-12-22T10:00:00,BMFBOVESPA:TTEN3,8.8296125 +61510,2021-12-23T10:00:00,BMFBOVESPA:TTEN3,9.2053407 +61511,2021-12-27T10:00:00,BMFBOVESPA:TTEN3,9.4525303 +61512,2021-12-28T10:00:00,BMFBOVESPA:TTEN3,9.59095647 +61513,2021-12-29T10:00:00,BMFBOVESPA:TTEN3,9.49208063 +61514,2021-12-30T10:00:00,BMFBOVESPA:TTEN3,9.62061922 +61515,2022-01-03T10:00:00,BMFBOVESPA:TTEN3,9.06691452 +61516,2022-01-04T10:00:00,BMFBOVESPA:TTEN3,9.04713935 +61517,2022-01-05T10:00:00,BMFBOVESPA:TTEN3,8.34512089 +61518,2022-01-06T10:00:00,BMFBOVESPA:TTEN3,8.61208566 +61519,2022-01-07T10:00:00,BMFBOVESPA:TTEN3,8.70107391 +61520,2022-01-10T10:00:00,BMFBOVESPA:TTEN3,8.48354706 +61521,2022-01-11T10:00:00,BMFBOVESPA:TTEN3,8.25613263 +61522,2022-01-12T10:00:00,BMFBOVESPA:TTEN3,8.48354706 +61523,2022-01-13T10:00:00,BMFBOVESPA:TTEN3,8.29568297 +61524,2022-01-14T10:00:00,BMFBOVESPA:TTEN3,8.15725679 +61525,2022-01-17T10:00:00,BMFBOVESPA:TTEN3,8.43410914 +61526,2022-01-18T10:00:00,BMFBOVESPA:TTEN3,7.99905545 +61527,2022-01-20T10:00:00,BMFBOVESPA:TTEN3,9.09657727 +61528,2022-01-21T10:00:00,BMFBOVESPA:TTEN3,8.8296125 +61529,2022-01-24T10:00:00,BMFBOVESPA:TTEN3,8.79994975 +61530,2022-01-25T10:00:00,BMFBOVESPA:TTEN3,9.14601519 +61531,2022-01-26T10:00:00,BMFBOVESPA:TTEN3,8.99770143 +61532,2022-01-27T10:00:00,BMFBOVESPA:TTEN3,9.16579135 +61533,2022-01-28T10:00:00,BMFBOVESPA:TTEN3,9.39320479 +61534,2022-01-31T10:00:00,BMFBOVESPA:TTEN3,9.68983231 +61535,2022-02-01T10:00:00,BMFBOVESPA:TTEN3,9.85792124 +61536,2022-02-02T10:00:00,BMFBOVESPA:TTEN3,9.92713433 +61537,2022-02-03T10:00:00,BMFBOVESPA:TTEN3,9.65028198 +61538,2022-02-04T10:00:00,BMFBOVESPA:TTEN3,9.7590454 +61539,2022-02-07T10:00:00,BMFBOVESPA:TTEN3,9.60084406 +61540,2022-02-08T10:00:00,BMFBOVESPA:TTEN3,9.49208063 +61541,2022-02-09T10:00:00,BMFBOVESPA:TTEN3,9.62061922 +61542,2022-02-10T10:00:00,BMFBOVESPA:TTEN3,9.68983231 +61543,2022-02-11T10:00:00,BMFBOVESPA:TTEN3,9.52174338 +61544,2022-02-14T10:00:00,BMFBOVESPA:TTEN3,9.53163097 +61545,2022-02-16T10:00:00,BMFBOVESPA:TTEN3,9.74915782 +61546,2022-02-17T10:00:00,BMFBOVESPA:TTEN3,9.74915782 +61547,2022-02-18T10:00:00,BMFBOVESPA:TTEN3,9.68983231 +61548,2022-02-21T10:00:00,BMFBOVESPA:TTEN3,9.36354204 +61549,2022-02-22T10:00:00,BMFBOVESPA:TTEN3,9.47230546 +61550,2022-02-23T10:00:00,BMFBOVESPA:TTEN3,9.42286754 +61551,2022-02-24T10:00:00,BMFBOVESPA:TTEN3,9.8183709 +61552,2022-02-25T10:00:00,BMFBOVESPA:TTEN3,9.90735916 +61553,2022-03-02T10:00:00,BMFBOVESPA:TTEN3,10.28308735 +61554,2022-03-03T10:00:00,BMFBOVESPA:TTEN3,10.87634239 +61555,2022-03-04T10:00:00,BMFBOVESPA:TTEN3,10.87634239 +61556,2022-03-07T10:00:00,BMFBOVESPA:TTEN3,10.98510581 +61557,2022-03-08T10:00:00,BMFBOVESPA:TTEN3,10.28308735 +61558,2022-03-09T10:00:00,BMFBOVESPA:TTEN3,10.0655605 +61559,2022-03-10T10:00:00,BMFBOVESPA:TTEN3,10.13477359 +61560,2022-03-11T10:00:00,BMFBOVESPA:TTEN3,9.88758399 +61561,2022-03-14T10:00:00,BMFBOVESPA:TTEN3,9.88758399 +61562,2022-03-15T10:00:00,BMFBOVESPA:TTEN3,9.59095647 +61563,2022-03-16T10:00:00,BMFBOVESPA:TTEN3,9.41298095 +61564,2022-03-17T10:00:00,BMFBOVESPA:TTEN3,9.44264271 +61565,2022-03-18T10:00:00,BMFBOVESPA:TTEN3,9.63050681 +61566,2022-03-21T10:00:00,BMFBOVESPA:TTEN3,9.0768021 +61567,2022-03-22T10:00:00,BMFBOVESPA:TTEN3,9.27455378 +61568,2022-03-23T10:00:00,BMFBOVESPA:TTEN3,9.52174338 +61569,2022-03-24T10:00:00,BMFBOVESPA:TTEN3,9.64039439 +61570,2022-03-25T10:00:00,BMFBOVESPA:TTEN3,9.8183709 +61571,2022-03-28T10:00:00,BMFBOVESPA:TTEN3,9.50196822 +61572,2022-03-29T10:00:00,BMFBOVESPA:TTEN3,9.98645983 +61573,2022-03-30T10:00:00,BMFBOVESPA:TTEN3,9.7590454 +61574,2022-03-31T10:00:00,BMFBOVESPA:TTEN3,9.73927023 +61575,2022-04-01T10:00:00,BMFBOVESPA:TTEN3,9.92713433 +61576,2022-04-04T10:00:00,BMFBOVESPA:TTEN3,9.87769641 +61577,2022-04-05T10:00:00,BMFBOVESPA:TTEN3,9.52174338 +61578,2022-04-06T10:00:00,BMFBOVESPA:TTEN3,8.96803868 +61579,2022-04-07T10:00:00,BMFBOVESPA:TTEN3,9.0174766 +61580,2022-04-08T10:00:00,BMFBOVESPA:TTEN3,8.94826351 +61581,2022-04-11T10:00:00,BMFBOVESPA:TTEN3,8.87905042 +61582,2022-04-12T10:00:00,BMFBOVESPA:TTEN3,9.06691452 +61583,2022-04-13T10:00:00,BMFBOVESPA:TTEN3,8.89882559 +61584,2022-04-14T10:00:00,BMFBOVESPA:TTEN3,8.76039942 +61585,2022-04-18T10:00:00,BMFBOVESPA:TTEN3,8.91860175 +61586,2022-04-19T10:00:00,BMFBOVESPA:TTEN3,9.0768021 +61587,2022-04-20T10:00:00,BMFBOVESPA:TTEN3,9.14601519 +61588,2022-04-22T10:00:00,BMFBOVESPA:TTEN3,8.93837593 +61589,2022-04-25T10:00:00,BMFBOVESPA:TTEN3,8.96803868 +61590,2022-04-26T10:00:00,BMFBOVESPA:TTEN3,8.79994975 +61591,2022-04-28T10:00:00,BMFBOVESPA:TTEN3,8.74582335 +61592,2022-04-29T10:00:00,BMFBOVESPA:TTEN3,8.97363075 +61593,2022-05-02T10:00:00,BMFBOVESPA:TTEN3,8.86467938 +61594,2022-05-03T10:00:00,BMFBOVESPA:TTEN3,8.7953467 +61595,2022-05-04T10:00:00,BMFBOVESPA:TTEN3,9.23115216 +61596,2022-05-05T10:00:00,BMFBOVESPA:TTEN3,8.8250607 +61597,2022-05-06T10:00:00,BMFBOVESPA:TTEN3,8.26049453 +61598,2022-05-09T10:00:00,BMFBOVESPA:TTEN3,8.05249647 +61599,2022-05-10T10:00:00,BMFBOVESPA:TTEN3,8.42887392 +61600,2022-05-11T10:00:00,BMFBOVESPA:TTEN3,8.31992255 +61601,2022-05-12T10:00:00,BMFBOVESPA:TTEN3,8.65668132 +61602,2022-05-13T10:00:00,BMFBOVESPA:TTEN3,8.76563269 +61603,2022-05-16T10:00:00,BMFBOVESPA:TTEN3,8.87458405 +61604,2022-05-17T10:00:00,BMFBOVESPA:TTEN3,9.01324943 +61605,2022-05-18T10:00:00,BMFBOVESPA:TTEN3,8.91420273 +61606,2022-05-19T10:00:00,BMFBOVESPA:TTEN3,8.81515603 +61607,2022-05-20T10:00:00,BMFBOVESPA:TTEN3,8.71610934 +61608,2022-05-23T10:00:00,BMFBOVESPA:TTEN3,8.67649066 +61609,2022-05-24T10:00:00,BMFBOVESPA:TTEN3,9.1222008 +61610,2022-05-25T10:00:00,BMFBOVESPA:TTEN3,9.11229613 +61611,2022-05-26T10:00:00,BMFBOVESPA:TTEN3,8.99344009 +61612,2022-05-27T10:00:00,BMFBOVESPA:TTEN3,9.06277278 +61613,2022-05-30T10:00:00,BMFBOVESPA:TTEN3,9.32029419 +61614,2022-05-31T10:00:00,BMFBOVESPA:TTEN3,9.50848291 +61615,2022-06-01T10:00:00,BMFBOVESPA:TTEN3,9.65705296 +61616,2022-06-02T10:00:00,BMFBOVESPA:TTEN3,9.31038952 +61617,2022-06-03T10:00:00,BMFBOVESPA:TTEN3,9.27077084 +61618,2022-06-06T10:00:00,BMFBOVESPA:TTEN3,8.87458405 +61619,2022-06-07T10:00:00,BMFBOVESPA:TTEN3,8.83496537 +61620,2022-06-08T10:00:00,BMFBOVESPA:TTEN3,8.72601401 +61621,2022-06-09T10:00:00,BMFBOVESPA:TTEN3,8.74582335 +61622,2022-06-10T10:00:00,BMFBOVESPA:TTEN3,8.54772995 +61623,2022-06-13T10:00:00,BMFBOVESPA:TTEN3,8.39915991 +61624,2022-06-14T10:00:00,BMFBOVESPA:TTEN3,8.29020854 +61625,2022-06-15T10:00:00,BMFBOVESPA:TTEN3,8.19116283 +61626,2022-06-17T10:00:00,BMFBOVESPA:TTEN3,8.47839726 +61627,2022-06-20T10:00:00,BMFBOVESPA:TTEN3,8.32982722 +61628,2022-06-21T10:00:00,BMFBOVESPA:TTEN3,8.26049453 +61629,2022-06-22T10:00:00,BMFBOVESPA:TTEN3,8.2703992 +61630,2022-06-23T10:00:00,BMFBOVESPA:TTEN3,8.31992255 +61631,2022-06-24T10:00:00,BMFBOVESPA:TTEN3,8.02278246 +61632,2022-06-27T10:00:00,BMFBOVESPA:TTEN3,8.06240114 +61633,2022-06-28T10:00:00,BMFBOVESPA:TTEN3,7.92373576 +61634,2022-06-29T10:00:00,BMFBOVESPA:TTEN3,7.92373576 +61635,2022-06-30T10:00:00,BMFBOVESPA:TTEN3,7.92373576 +61636,2022-07-01T10:00:00,BMFBOVESPA:TTEN3,8.20106651 +61637,2022-07-04T10:00:00,BMFBOVESPA:TTEN3,8.21097118 +61638,2022-07-05T10:00:00,BMFBOVESPA:TTEN3,7.90392642 +61639,2022-07-06T10:00:00,BMFBOVESPA:TTEN3,8.08221048 +61640,2022-07-07T10:00:00,BMFBOVESPA:TTEN3,8.08221048 +61641,2022-07-08T10:00:00,BMFBOVESPA:TTEN3,8.03268713 +61642,2022-07-11T10:00:00,BMFBOVESPA:TTEN3,7.90392642 +61643,2022-07-12T10:00:00,BMFBOVESPA:TTEN3,7.82468906 +61644,2022-07-13T10:00:00,BMFBOVESPA:TTEN3,7.77516572 +61645,2022-07-14T10:00:00,BMFBOVESPA:TTEN3,7.89402175 +61646,2022-07-15T10:00:00,BMFBOVESPA:TTEN3,8.1416385 +61647,2022-07-18T10:00:00,BMFBOVESPA:TTEN3,8.23078052 +61648,2022-07-19T10:00:00,BMFBOVESPA:TTEN3,8.32982722 +61649,2022-07-20T10:00:00,BMFBOVESPA:TTEN3,8.58734863 +61650,2022-07-21T10:00:00,BMFBOVESPA:TTEN3,8.60715797 +61651,2022-07-22T10:00:00,BMFBOVESPA:TTEN3,8.74582335 +61652,2022-07-25T10:00:00,BMFBOVESPA:TTEN3,8.72601401 +61653,2022-07-26T10:00:00,BMFBOVESPA:TTEN3,8.73591868 +61654,2022-07-27T10:00:00,BMFBOVESPA:TTEN3,9.05286811 +61655,2022-07-28T10:00:00,BMFBOVESPA:TTEN3,9.03305877 +61656,2022-07-29T10:00:00,BMFBOVESPA:TTEN3,9.09248679 +61657,2022-08-01T10:00:00,BMFBOVESPA:TTEN3,9.07267745 +61658,2022-08-02T10:00:00,BMFBOVESPA:TTEN3,9.1222008 +61659,2022-08-03T10:00:00,BMFBOVESPA:TTEN3,9.22124749 +61660,2022-08-04T10:00:00,BMFBOVESPA:TTEN3,9.26086617 +61661,2022-08-05T10:00:00,BMFBOVESPA:TTEN3,9.3500082 +61662,2022-08-08T10:00:00,BMFBOVESPA:TTEN3,9.52829225 +61663,2022-08-09T10:00:00,BMFBOVESPA:TTEN3,9.22124749 +61664,2022-08-10T10:00:00,BMFBOVESPA:TTEN3,9.4787689 +61665,2022-08-11T10:00:00,BMFBOVESPA:TTEN3,9.72638565 +61666,2022-08-12T10:00:00,BMFBOVESPA:TTEN3,9.94428838 +61667,2022-08-15T10:00:00,BMFBOVESPA:TTEN3,10.16219111 +61668,2022-08-16T10:00:00,BMFBOVESPA:TTEN3,10.25133314 +61669,2022-08-17T10:00:00,BMFBOVESPA:TTEN3,10.05323975 +61670,2022-08-18T10:00:00,BMFBOVESPA:TTEN3,9.9046697 +61671,2022-08-19T10:00:00,BMFBOVESPA:TTEN3,9.79571834 +61672,2022-08-22T10:00:00,BMFBOVESPA:TTEN3,10.22161913 +61673,2022-08-23T10:00:00,BMFBOVESPA:TTEN3,10.26123781 +61674,2022-08-24T10:00:00,BMFBOVESPA:TTEN3,10.4296172 +61675,2022-08-25T10:00:00,BMFBOVESPA:TTEN3,10.59799658 +61676,2022-08-26T10:00:00,BMFBOVESPA:TTEN3,10.83570865 +61677,2022-08-29T10:00:00,BMFBOVESPA:TTEN3,11.00408804 +61678,2022-08-30T10:00:00,BMFBOVESPA:TTEN3,11.04370672 +61679,2022-08-31T10:00:00,BMFBOVESPA:TTEN3,10.80599464 +61680,2022-09-01T10:00:00,BMFBOVESPA:TTEN3,11.07342073 +61681,2022-09-02T10:00:00,BMFBOVESPA:TTEN3,11.19227676 +61682,2022-09-05T10:00:00,BMFBOVESPA:TTEN3,11.19227676 +61683,2022-09-06T10:00:00,BMFBOVESPA:TTEN3,10.90504134 +61684,2022-09-08T10:00:00,BMFBOVESPA:TTEN3,11.04370672 +61685,2022-09-09T10:00:00,BMFBOVESPA:TTEN3,10.99418337 +61686,2022-09-12T10:00:00,BMFBOVESPA:TTEN3,11.03380205 +61687,2022-09-13T10:00:00,BMFBOVESPA:TTEN3,10.60790125 +61688,2022-09-14T10:00:00,BMFBOVESPA:TTEN3,10.28104715 +61689,2022-09-15T10:00:00,BMFBOVESPA:TTEN3,10.24142847 +61690,2022-09-16T10:00:00,BMFBOVESPA:TTEN3,10.15228644 +61691,2022-09-19T10:00:00,BMFBOVESPA:TTEN3,10.68713861 +61692,2022-09-20T10:00:00,BMFBOVESPA:TTEN3,10.90504134 +61693,2022-09-21T10:00:00,BMFBOVESPA:TTEN3,11.12294408 +61694,2022-09-22T10:00:00,BMFBOVESPA:TTEN3,11.28141879 +61695,2022-09-23T10:00:00,BMFBOVESPA:TTEN3,11.56865421 +61696,2022-09-26T10:00:00,BMFBOVESPA:TTEN3,10.74656663 +61697,2022-09-27T10:00:00,BMFBOVESPA:TTEN3,10.51875922 +61698,2022-09-28T10:00:00,BMFBOVESPA:TTEN3,10.63761526 +61699,2022-09-29T10:00:00,BMFBOVESPA:TTEN3,10.46923588 +61700,2022-09-30T10:00:00,BMFBOVESPA:TTEN3,10.89513667 +61701,2022-10-03T10:00:00,BMFBOVESPA:TTEN3,11.40027483 +61702,2022-10-04T10:00:00,BMFBOVESPA:TTEN3,12.10350638 +61703,2022-10-05T10:00:00,BMFBOVESPA:TTEN3,12.02426902 +61704,2022-10-06T10:00:00,BMFBOVESPA:TTEN3,12.45016982 +61705,2022-10-07T10:00:00,BMFBOVESPA:TTEN3,12.64826321 +61706,2022-10-10T10:00:00,BMFBOVESPA:TTEN3,13.18311537 +61707,2022-10-11T10:00:00,BMFBOVESPA:TTEN3,13.12368736 +61708,2022-10-13T10:00:00,BMFBOVESPA:TTEN3,13.22273405 +61709,2022-10-14T10:00:00,BMFBOVESPA:TTEN3,13.02464066 +61710,2022-10-17T10:00:00,BMFBOVESPA:TTEN3,12.54921651 +61711,2022-10-18T10:00:00,BMFBOVESPA:TTEN3,12.72750057 +61712,2022-10-19T10:00:00,BMFBOVESPA:TTEN3,12.78692859 +61713,2022-10-20T10:00:00,BMFBOVESPA:TTEN3,12.48978849 +61714,2022-10-21T10:00:00,BMFBOVESPA:TTEN3,12.46997915 +61715,2022-10-24T10:00:00,BMFBOVESPA:TTEN3,12.01436435 +61716,2022-10-25T10:00:00,BMFBOVESPA:TTEN3,12.01436435 +61717,2022-10-26T10:00:00,BMFBOVESPA:TTEN3,11.84598496 +61718,2022-10-27T10:00:00,BMFBOVESPA:TTEN3,12.16293439 +61719,2022-10-28T10:00:00,BMFBOVESPA:TTEN3,12.14312505 +61720,2022-10-31T10:00:00,BMFBOVESPA:TTEN3,12.55912118 +61721,2022-11-01T10:00:00,BMFBOVESPA:TTEN3,12.83645193 +61722,2022-11-03T10:00:00,BMFBOVESPA:TTEN3,12.83645193 +61723,2022-11-04T10:00:00,BMFBOVESPA:TTEN3,13.39111344 +61724,2022-11-07T10:00:00,BMFBOVESPA:TTEN3,12.6185492 +61725,2022-11-08T10:00:00,BMFBOVESPA:TTEN3,12.01436435 +61726,2022-11-09T10:00:00,BMFBOVESPA:TTEN3,11.88560364 +61727,2022-11-10T10:00:00,BMFBOVESPA:TTEN3,11.42998884 +61728,2022-11-11T10:00:00,BMFBOVESPA:TTEN3,11.89550831 +61729,2022-11-14T10:00:00,BMFBOVESPA:TTEN3,11.87569897 +61730,2022-11-16T10:00:00,BMFBOVESPA:TTEN3,11.49932152 +61731,2022-11-17T10:00:00,BMFBOVESPA:TTEN3,11.02389738 +61732,2022-11-18T10:00:00,BMFBOVESPA:TTEN3,11.03380205 +61733,2022-11-21T10:00:00,BMFBOVESPA:TTEN3,11.19227676 +61734,2022-11-22T10:00:00,BMFBOVESPA:TTEN3,10.66732927 +61735,2022-11-23T10:00:00,BMFBOVESPA:TTEN3,10.6574246 +61736,2022-11-24T10:00:00,BMFBOVESPA:TTEN3,10.97437403 +61737,2022-11-25T10:00:00,BMFBOVESPA:TTEN3,10.73666196 +61738,2022-11-28T10:00:00,BMFBOVESPA:TTEN3,10.72675729 +61739,2022-11-29T10:00:00,BMFBOVESPA:TTEN3,11.09323007 +61740,2022-11-30T10:00:00,BMFBOVESPA:TTEN3,10.9842787 +61741,2022-12-01T10:00:00,BMFBOVESPA:TTEN3,10.95456469 +61742,2022-12-02T10:00:00,BMFBOVESPA:TTEN3,11.15265808 +61743,2022-12-05T10:00:00,BMFBOVESPA:TTEN3,10.68713861 +61744,2022-12-06T10:00:00,BMFBOVESPA:TTEN3,10.56828257 +61745,2022-12-07T10:00:00,BMFBOVESPA:TTEN3,10.62771059 +61746,2022-12-08T10:00:00,BMFBOVESPA:TTEN3,9.52829225 +61747,2022-12-09T10:00:00,BMFBOVESPA:TTEN3,8.87458405 +61748,2022-12-12T10:00:00,BMFBOVESPA:TTEN3,8.61706264 +61749,2022-12-13T10:00:00,BMFBOVESPA:TTEN3,8.44868326 +61750,2022-12-14T10:00:00,BMFBOVESPA:TTEN3,8.64677665 +61751,2022-12-15T10:00:00,BMFBOVESPA:TTEN3,8.54772995 +61752,2022-12-16T10:00:00,BMFBOVESPA:TTEN3,8.28030387 +61753,2022-12-19T10:00:00,BMFBOVESPA:TTEN3,8.50811127 +61754,2022-12-20T10:00:00,BMFBOVESPA:TTEN3,8.87458405 +61755,2022-12-21T10:00:00,BMFBOVESPA:TTEN3,8.87458405 +61756,2022-12-22T10:00:00,BMFBOVESPA:TTEN3,9.1816298 +61757,2022-12-23T10:00:00,BMFBOVESPA:TTEN3,9.29058018 +61758,2022-12-26T10:00:00,BMFBOVESPA:TTEN3,9.26086617 +61759,2022-12-27T10:00:00,BMFBOVESPA:TTEN3,9.06277278 +61760,2022-12-28T10:00:00,BMFBOVESPA:TTEN3,9.40943622 +61761,2022-12-29T10:00:00,BMFBOVESPA:TTEN3,9.23115216 +61762,2023-01-02T10:00:00,BMFBOVESPA:TTEN3,9.27077084 +61763,2023-01-03T10:00:00,BMFBOVESPA:TTEN3,8.4684926 +61764,2023-01-04T10:00:00,BMFBOVESPA:TTEN3,8.53782528 +61765,2023-01-05T10:00:00,BMFBOVESPA:TTEN3,8.53782528 +61766,2023-01-06T10:00:00,BMFBOVESPA:TTEN3,8.61706264 +61767,2023-01-09T10:00:00,BMFBOVESPA:TTEN3,8.53782528 +61768,2023-01-10T10:00:00,BMFBOVESPA:TTEN3,8.77553736 +61769,2023-01-11T10:00:00,BMFBOVESPA:TTEN3,9.08258212 +61770,2023-01-12T10:00:00,BMFBOVESPA:TTEN3,8.91420273 +61771,2023-01-13T10:00:00,BMFBOVESPA:TTEN3,9.01324943 +61772,2023-01-16T10:00:00,BMFBOVESPA:TTEN3,9.01324943 +61773,2023-01-17T10:00:00,BMFBOVESPA:TTEN3,9.16181947 +61774,2023-01-18T10:00:00,BMFBOVESPA:TTEN3,9.50848291 +61775,2023-01-19T10:00:00,BMFBOVESPA:TTEN3,9.72638565 +61776,2023-01-20T10:00:00,BMFBOVESPA:TTEN3,9.48867357 +61777,2023-01-23T10:00:00,BMFBOVESPA:TTEN3,9.35991287 +61778,2023-01-24T10:00:00,BMFBOVESPA:TTEN3,9.53819692 +61779,2023-01-25T10:00:00,BMFBOVESPA:TTEN3,9.73629032 +61780,2023-01-26T10:00:00,BMFBOVESPA:TTEN3,9.76600433 +61781,2023-01-27T10:00:00,BMFBOVESPA:TTEN3,9.66695763 +61782,2023-01-30T10:00:00,BMFBOVESPA:TTEN3,9.55800626 +61783,2023-01-31T10:00:00,BMFBOVESPA:TTEN3,10.02352574 +61784,2023-02-01T10:00:00,BMFBOVESPA:TTEN3,9.88486036 +61785,2023-02-02T10:00:00,BMFBOVESPA:TTEN3,10.28104715 +61786,2023-02-03T10:00:00,BMFBOVESPA:TTEN3,10.1027631 +61787,2023-02-06T10:00:00,BMFBOVESPA:TTEN3,9.81552767 +61788,2023-02-07T10:00:00,BMFBOVESPA:TTEN3,9.88486036 +61789,2023-02-08T10:00:00,BMFBOVESPA:TTEN3,10.54847323 +61790,2023-02-09T10:00:00,BMFBOVESPA:TTEN3,10.44942654 +61791,2023-02-10T10:00:00,BMFBOVESPA:TTEN3,12.23226708 +61792,2023-02-13T10:00:00,BMFBOVESPA:TTEN3,12.13322038 +61793,2023-05-09T10:00:00,BMFBOVESPA:TTEN3,11.2 +61794,2023-05-10T10:00:00,BMFBOVESPA:TTEN3,11.37 +61795,2023-05-11T10:00:00,BMFBOVESPA:TTEN3,11.45 +61796,2023-05-12T10:00:00,BMFBOVESPA:TTEN3,11.34 +61797,2023-05-15T10:00:00,BMFBOVESPA:TTEN3,11.6 +61798,2023-05-16T10:00:00,BMFBOVESPA:TTEN3,11.48 +61799,2023-05-17T10:00:00,BMFBOVESPA:TTEN3,11.7 +61800,2023-05-18T10:00:00,BMFBOVESPA:TTEN3,11.9 +61801,2023-05-19T10:00:00,BMFBOVESPA:TTEN3,11.83 +61802,2023-05-22T10:00:00,BMFBOVESPA:TTEN3,11.97 +61803,2023-05-23T10:00:00,BMFBOVESPA:TTEN3,12.15 +61804,2023-05-24T10:00:00,BMFBOVESPA:TTEN3,12.09 +61805,2023-05-25T10:00:00,BMFBOVESPA:TTEN3,12.25 +61806,2023-05-26T10:00:00,BMFBOVESPA:TTEN3,12.28 +61807,2023-05-29T10:00:00,BMFBOVESPA:TTEN3,12.21 +61808,2023-05-30T10:00:00,BMFBOVESPA:TTEN3,12.11 +61809,2023-05-31T10:00:00,BMFBOVESPA:TTEN3,11.9 +61810,2023-06-01T10:00:00,BMFBOVESPA:TTEN3,12.5 +61811,2023-06-02T10:00:00,BMFBOVESPA:TTEN3,12.47 +61812,2023-06-05T10:00:00,BMFBOVESPA:TTEN3,12.72 +61813,2023-06-06T10:00:00,BMFBOVESPA:TTEN3,12.73 +61814,2023-06-07T10:00:00,BMFBOVESPA:TTEN3,12.71 +61815,2023-06-09T10:00:00,BMFBOVESPA:TTEN3,12.61 +61816,2023-06-12T10:00:00,BMFBOVESPA:TTEN3,12.6 +61817,2023-06-13T10:00:00,BMFBOVESPA:TTEN3,12.55 +61818,2023-06-14T10:00:00,BMFBOVESPA:TTEN3,12.47 +61819,2023-06-15T10:00:00,BMFBOVESPA:TTEN3,12.42 +61820,2023-06-16T10:00:00,BMFBOVESPA:TTEN3,12.43 +61821,2023-06-19T10:00:00,BMFBOVESPA:TTEN3,12.43 +61822,2023-06-20T10:00:00,BMFBOVESPA:TTEN3,12.64 +61823,2023-06-21T10:00:00,BMFBOVESPA:TTEN3,12.68 +61824,2023-06-22T10:00:00,BMFBOVESPA:TTEN3,12.64 +61825,2023-06-23T10:00:00,BMFBOVESPA:TTEN3,12.86 +61826,2023-06-26T10:00:00,BMFBOVESPA:TTEN3,12.91 +61827,2023-06-27T10:00:00,BMFBOVESPA:TTEN3,12.8 +61828,2023-06-28T10:00:00,BMFBOVESPA:TTEN3,12.54 +61829,2023-06-29T10:00:00,BMFBOVESPA:TTEN3,12.53 +61830,2023-06-30T10:00:00,BMFBOVESPA:TTEN3,12.85 +61831,2023-07-03T10:00:00,BMFBOVESPA:TTEN3,13.1 +61832,2023-07-04T10:00:00,BMFBOVESPA:TTEN3,12.84 +61833,2023-07-05T10:00:00,BMFBOVESPA:TTEN3,13.08 +61834,2023-07-06T10:00:00,BMFBOVESPA:TTEN3,13.14 +61835,2023-07-07T10:00:00,BMFBOVESPA:TTEN3,13.53 +61836,2023-07-10T10:00:00,BMFBOVESPA:TTEN3,13.17 +61837,2023-07-11T10:00:00,BMFBOVESPA:TTEN3,12.98 +61838,2023-07-12T10:00:00,BMFBOVESPA:TTEN3,13.28 +61839,2023-07-13T10:00:00,BMFBOVESPA:TTEN3,13.1 +61840,2023-07-14T10:00:00,BMFBOVESPA:TTEN3,12.87 +61841,2023-07-17T10:00:00,BMFBOVESPA:TTEN3,13.16 +61842,2023-07-18T10:00:00,BMFBOVESPA:TTEN3,13.37 +61843,2023-07-19T10:00:00,BMFBOVESPA:TTEN3,13.49 +61844,2023-07-20T10:00:00,BMFBOVESPA:TTEN3,13.54 +61845,2023-07-21T10:00:00,BMFBOVESPA:TTEN3,12.99 +61846,2023-07-24T10:00:00,BMFBOVESPA:TTEN3,12.7 +61847,2023-07-25T10:00:00,BMFBOVESPA:TTEN3,12.62 +61848,2023-07-26T10:00:00,BMFBOVESPA:TTEN3,12.41 +61849,2023-07-27T10:00:00,BMFBOVESPA:TTEN3,12.48 +61850,2023-07-28T10:00:00,BMFBOVESPA:TTEN3,12.28 +61851,2023-07-31T10:00:00,BMFBOVESPA:TTEN3,12.65 +61852,2023-08-01T10:00:00,BMFBOVESPA:TTEN3,12.22 +61853,2023-08-02T10:00:00,BMFBOVESPA:TTEN3,12.51 +61854,2023-08-03T10:00:00,BMFBOVESPA:TTEN3,12.46 +61855,2023-08-04T10:00:00,BMFBOVESPA:TTEN3,12.52 +61856,2023-08-07T10:00:00,BMFBOVESPA:TTEN3,12.53 +61857,2023-08-08T10:00:00,BMFBOVESPA:TTEN3,12.42 +61858,2023-08-09T10:00:00,BMFBOVESPA:TTEN3,12.46 +61859,2023-08-10T10:00:00,BMFBOVESPA:TTEN3,12.48 +61860,2023-08-11T10:00:00,BMFBOVESPA:TTEN3,12.4 +61861,2023-08-14T10:00:00,BMFBOVESPA:TTEN3,12.3 +61862,2023-08-15T10:00:00,BMFBOVESPA:TTEN3,12.94 +61863,2023-08-16T10:00:00,BMFBOVESPA:TTEN3,13.0 +61864,2023-08-17T10:00:00,BMFBOVESPA:TTEN3,12.71 +61865,2023-08-18T10:00:00,BMFBOVESPA:TTEN3,12.43 +61866,2023-08-21T10:00:00,BMFBOVESPA:TTEN3,12.12 +61867,2023-08-22T10:00:00,BMFBOVESPA:TTEN3,12.78 +61868,2023-08-23T10:00:00,BMFBOVESPA:TTEN3,13.22 +61869,2023-08-24T10:00:00,BMFBOVESPA:TTEN3,13.65 +61870,2023-08-25T10:00:00,BMFBOVESPA:TTEN3,13.73 +61871,2023-08-28T10:00:00,BMFBOVESPA:TTEN3,13.61 +61872,2023-08-29T10:00:00,BMFBOVESPA:TTEN3,14.21 +61873,2023-08-30T10:00:00,BMFBOVESPA:TTEN3,13.93 +61874,2023-08-31T10:00:00,BMFBOVESPA:TTEN3,13.3 +61875,2023-09-01T10:00:00,BMFBOVESPA:TTEN3,13.56 +61876,2023-09-04T10:00:00,BMFBOVESPA:TTEN3,13.37 +61877,2023-09-05T10:00:00,BMFBOVESPA:TTEN3,13.37 +61878,2023-09-06T10:00:00,BMFBOVESPA:TTEN3,13.41 +61879,2023-09-08T10:00:00,BMFBOVESPA:TTEN3,13.55 +61880,2023-09-11T10:00:00,BMFBOVESPA:TTEN3,13.71 +61881,2023-09-12T10:00:00,BMFBOVESPA:TTEN3,14.27 +61882,2023-09-13T10:00:00,BMFBOVESPA:TTEN3,14.15 +61883,2023-09-14T10:00:00,BMFBOVESPA:TTEN3,14.2 +61884,2023-09-15T10:00:00,BMFBOVESPA:TTEN3,14.12 +61885,2023-09-18T10:00:00,BMFBOVESPA:TTEN3,14.08 +61886,2023-09-19T10:00:00,BMFBOVESPA:TTEN3,13.91 +61887,2023-09-20T10:00:00,BMFBOVESPA:TTEN3,13.87 +61888,2023-09-21T10:00:00,BMFBOVESPA:TTEN3,13.48 +61889,2023-09-22T10:00:00,BMFBOVESPA:TTEN3,13.47 +61890,2023-09-25T10:00:00,BMFBOVESPA:TTEN3,12.99 +61891,2023-09-26T10:00:00,BMFBOVESPA:TTEN3,12.7 +61892,2023-09-27T10:00:00,BMFBOVESPA:TTEN3,12.55 +61893,2023-09-28T10:00:00,BMFBOVESPA:TTEN3,12.69 +61894,2023-09-29T10:00:00,BMFBOVESPA:TTEN3,12.8 +61895,2023-10-02T10:00:00,BMFBOVESPA:TTEN3,12.74 +61896,2023-10-03T10:00:00,BMFBOVESPA:TTEN3,12.37 +61897,2023-10-04T10:00:00,BMFBOVESPA:TTEN3,12.25 +61898,2023-10-05T10:00:00,BMFBOVESPA:TTEN3,12.39 +61899,2023-10-06T10:00:00,BMFBOVESPA:TTEN3,12.27 +61900,2023-10-09T10:00:00,BMFBOVESPA:TTEN3,12.32 +61901,2023-10-10T10:00:00,BMFBOVESPA:TTEN3,12.72 +61902,2023-10-11T10:00:00,BMFBOVESPA:TTEN3,12.47 +61903,2023-10-13T10:00:00,BMFBOVESPA:TTEN3,12.3 +61904,2023-10-16T10:00:00,BMFBOVESPA:TTEN3,12.03 +61905,2023-10-17T10:00:00,BMFBOVESPA:TTEN3,11.4 +61906,2023-10-18T10:00:00,BMFBOVESPA:TTEN3,10.95 +61907,2023-10-19T10:00:00,BMFBOVESPA:TTEN3,11.1 +61908,2023-10-20T10:00:00,BMFBOVESPA:TTEN3,11.5 +61909,2023-10-23T10:00:00,BMFBOVESPA:TTEN3,11.55 +61910,2023-10-24T10:00:00,BMFBOVESPA:TTEN3,11.79 +61911,2023-10-25T10:00:00,BMFBOVESPA:TTEN3,11.6 +61912,2023-10-26T10:00:00,BMFBOVESPA:TTEN3,11.67 +61913,2023-10-27T10:00:00,BMFBOVESPA:TTEN3,11.15 +61914,2023-10-30T10:00:00,BMFBOVESPA:TTEN3,10.92 +61915,2023-10-31T10:00:00,BMFBOVESPA:TTEN3,11.03 +61916,2023-11-01T10:00:00,BMFBOVESPA:TTEN3,10.94 +61917,2023-11-03T10:00:00,BMFBOVESPA:TTEN3,11.49 +61918,2023-11-06T10:00:00,BMFBOVESPA:TTEN3,11.3 +61919,2023-11-07T10:00:00,BMFBOVESPA:TTEN3,10.63 +61920,2023-11-08T10:00:00,BMFBOVESPA:TTEN3,10.58 +61921,2023-11-09T10:00:00,BMFBOVESPA:TTEN3,10.62 +61922,2023-11-10T10:00:00,BMFBOVESPA:TTEN3,10.9 +61923,2023-11-13T10:00:00,BMFBOVESPA:TTEN3,10.96 +61924,2023-11-14T10:00:00,BMFBOVESPA:TTEN3,11.55 +61925,2023-11-16T10:00:00,BMFBOVESPA:TTEN3,11.47 +61926,2023-11-17T10:00:00,BMFBOVESPA:TTEN3,11.5 +61927,2023-11-20T10:00:00,BMFBOVESPA:TTEN3,11.88 +61928,2023-11-21T10:00:00,BMFBOVESPA:TTEN3,11.3 +61929,2023-11-22T10:00:00,BMFBOVESPA:TTEN3,11.25 +61930,2023-11-23T10:00:00,BMFBOVESPA:TTEN3,11.2 +61931,2023-11-24T10:00:00,BMFBOVESPA:TTEN3,10.89 +61932,2023-11-27T10:00:00,BMFBOVESPA:TTEN3,11.11 +61933,2023-11-28T10:00:00,BMFBOVESPA:TTEN3,11.36 +61934,2023-11-29T10:00:00,BMFBOVESPA:TTEN3,11.17 +61935,2023-11-30T10:00:00,BMFBOVESPA:TTEN3,11.3 +61936,2023-12-01T10:00:00,BMFBOVESPA:TTEN3,11.2 +61937,2023-12-04T10:00:00,BMFBOVESPA:TTEN3,10.76 +61938,2023-12-05T10:00:00,BMFBOVESPA:TTEN3,10.8 +61939,2023-12-06T10:00:00,BMFBOVESPA:TTEN3,10.63 +61940,2023-12-07T10:00:00,BMFBOVESPA:TTEN3,11.04 +61941,2023-12-08T10:00:00,BMFBOVESPA:TTEN3,10.8 +61942,2023-12-11T10:00:00,BMFBOVESPA:TTEN3,10.67 +61943,2023-12-12T10:00:00,BMFBOVESPA:TTEN3,10.68 +61944,2023-12-13T10:00:00,BMFBOVESPA:TTEN3,10.78 +61945,2023-12-14T10:00:00,BMFBOVESPA:TTEN3,10.78 +61946,2023-12-15T10:00:00,BMFBOVESPA:TTEN3,11.14 +61947,2023-12-18T10:00:00,BMFBOVESPA:TTEN3,11.22 +61948,2023-12-19T10:00:00,BMFBOVESPA:TTEN3,11.34 +61949,2023-12-20T10:00:00,BMFBOVESPA:TTEN3,11.4 +61950,2023-12-21T10:00:00,BMFBOVESPA:TTEN3,11.58 +61951,2023-12-22T10:00:00,BMFBOVESPA:TTEN3,11.75 +61952,2023-12-26T10:00:00,BMFBOVESPA:TTEN3,11.77 +61953,2023-12-27T10:00:00,BMFBOVESPA:TTEN3,11.84 +61954,2023-12-28T10:00:00,BMFBOVESPA:TTEN3,12.04 +61955,2024-01-02T10:00:00,BMFBOVESPA:TTEN3,10.91 +61956,2024-01-03T10:00:00,BMFBOVESPA:TTEN3,11.17 +61957,2024-01-04T10:00:00,BMFBOVESPA:TTEN3,10.99 +61958,2024-01-05T10:00:00,BMFBOVESPA:TTEN3,11.05 +61959,2024-01-08T10:00:00,BMFBOVESPA:TTEN3,11.3 +61960,2024-01-09T10:00:00,BMFBOVESPA:TTEN3,10.96 +61961,2024-01-10T10:00:00,BMFBOVESPA:TTEN3,10.96 +61962,2024-01-11T10:00:00,BMFBOVESPA:TTEN3,10.71 +61963,2024-01-12T10:00:00,BMFBOVESPA:TTEN3,10.97 +61964,2024-01-15T10:00:00,BMFBOVESPA:TTEN3,10.93 +61965,2024-01-16T10:00:00,BMFBOVESPA:TTEN3,11.5 +61966,2024-01-17T10:00:00,BMFBOVESPA:TTEN3,11.75 +61967,2024-01-18T10:00:00,BMFBOVESPA:TTEN3,11.46 +61968,2024-01-19T10:00:00,BMFBOVESPA:TTEN3,11.39 +61969,2024-01-22T10:00:00,BMFBOVESPA:TTEN3,11.07 +61970,2024-01-23T10:00:00,BMFBOVESPA:TTEN3,11.32 +61971,2024-01-24T10:00:00,BMFBOVESPA:TTEN3,11.12 +61972,2024-01-25T10:00:00,BMFBOVESPA:TTEN3,11.07 +61973,2024-01-26T10:00:00,BMFBOVESPA:TTEN3,11.09 +61974,2003-11-14T09:00:00,BMFBOVESPA:CCRO3,0.0534 +61975,2003-11-17T09:00:00,BMFBOVESPA:CCRO3,0.053702 +61976,2003-11-18T09:00:00,BMFBOVESPA:CCRO3,0.054307 +61977,2003-11-19T09:00:00,BMFBOVESPA:CCRO3,0.053551 +61978,2003-11-20T09:00:00,BMFBOVESPA:CCRO3,0.054156 +61979,2003-11-21T09:00:00,BMFBOVESPA:CCRO3,0.053854 +61980,2003-11-24T09:00:00,BMFBOVESPA:CCRO3,0.053854 +61981,2003-11-25T09:00:00,BMFBOVESPA:CCRO3,0.053248 +61982,2003-11-26T09:00:00,BMFBOVESPA:CCRO3,0.054459 +61983,2003-11-27T09:00:00,BMFBOVESPA:CCRO3,0.056576 +61984,2003-11-28T09:00:00,BMFBOVESPA:CCRO3,0.058543 +61985,2003-12-01T09:00:00,BMFBOVESPA:CCRO3,0.057938 +61986,2003-12-02T09:00:00,BMFBOVESPA:CCRO3,0.058694 +61987,2003-12-03T09:00:00,BMFBOVESPA:CCRO3,0.058392 +61988,2003-12-04T09:00:00,BMFBOVESPA:CCRO3,0.058089 +61989,2003-12-05T09:00:00,BMFBOVESPA:CCRO3,0.059148 +61990,2003-12-08T09:00:00,BMFBOVESPA:CCRO3,0.058997 +61991,2003-12-09T09:00:00,BMFBOVESPA:CCRO3,0.058694 +61992,2003-12-10T09:00:00,BMFBOVESPA:CCRO3,0.059148 +61993,2003-12-11T09:00:00,BMFBOVESPA:CCRO3,0.061417 +61994,2003-12-12T09:00:00,BMFBOVESPA:CCRO3,0.062174 +61995,2003-12-15T09:00:00,BMFBOVESPA:CCRO3,0.063989 +61996,2003-12-16T09:00:00,BMFBOVESPA:CCRO3,0.063989 +61997,2003-12-17T09:00:00,BMFBOVESPA:CCRO3,0.065804 +61998,2003-12-18T09:00:00,BMFBOVESPA:CCRO3,0.069283 +61999,2003-12-19T09:00:00,BMFBOVESPA:CCRO3,0.068981 +62000,2003-12-22T09:00:00,BMFBOVESPA:CCRO3,0.068527 +62001,2003-12-23T09:00:00,BMFBOVESPA:CCRO3,0.068678 +62002,2003-12-26T09:00:00,BMFBOVESPA:CCRO3,0.068225 +62003,2003-12-29T09:00:00,BMFBOVESPA:CCRO3,0.067619 +62004,2003-12-30T09:00:00,BMFBOVESPA:CCRO3,0.06883 +62005,2004-01-02T09:00:00,BMFBOVESPA:CCRO3,0.073368 +62006,2004-01-05T09:00:00,BMFBOVESPA:CCRO3,0.070342 +62007,2004-01-06T09:00:00,BMFBOVESPA:CCRO3,0.070342 +62008,2004-01-07T09:00:00,BMFBOVESPA:CCRO3,0.070645 +62009,2004-01-08T09:00:00,BMFBOVESPA:CCRO3,0.06883 +62010,2004-01-09T09:00:00,BMFBOVESPA:CCRO3,0.066712 +62011,2004-01-12T09:00:00,BMFBOVESPA:CCRO3,0.064594 +62012,2004-01-13T09:00:00,BMFBOVESPA:CCRO3,0.067922 +62013,2004-01-14T09:00:00,BMFBOVESPA:CCRO3,0.06535 +62014,2004-01-15T09:00:00,BMFBOVESPA:CCRO3,0.06535 +62015,2004-01-16T09:00:00,BMFBOVESPA:CCRO3,0.066712 +62016,2004-01-19T09:00:00,BMFBOVESPA:CCRO3,0.070645 +62017,2004-01-20T09:00:00,BMFBOVESPA:CCRO3,0.06883 +62018,2004-01-21T09:00:00,BMFBOVESPA:CCRO3,0.06883 +62019,2004-01-22T09:00:00,BMFBOVESPA:CCRO3,0.066712 +62020,2004-01-23T09:00:00,BMFBOVESPA:CCRO3,0.067619 +62021,2004-01-26T09:00:00,BMFBOVESPA:CCRO3,0.069132 +62022,2004-01-27T09:00:00,BMFBOVESPA:CCRO3,0.067771 +62023,2004-01-28T09:00:00,BMFBOVESPA:CCRO3,0.066107 +62024,2004-01-29T09:00:00,BMFBOVESPA:CCRO3,0.065048 +62025,2004-01-30T09:00:00,BMFBOVESPA:CCRO3,0.063989 +62026,2004-02-02T09:00:00,BMFBOVESPA:CCRO3,0.061569 +62027,2004-02-03T09:00:00,BMFBOVESPA:CCRO3,0.064291 +62028,2004-02-04T09:00:00,BMFBOVESPA:CCRO3,0.063384 +62029,2004-02-05T09:00:00,BMFBOVESPA:CCRO3,0.063233 +62030,2004-02-06T09:00:00,BMFBOVESPA:CCRO3,0.063686 +62031,2004-02-09T09:00:00,BMFBOVESPA:CCRO3,0.063535 +62032,2004-02-10T09:00:00,BMFBOVESPA:CCRO3,0.063081 +62033,2004-02-11T09:00:00,BMFBOVESPA:CCRO3,0.064897 +62034,2004-02-12T09:00:00,BMFBOVESPA:CCRO3,0.065199 +62035,2004-02-13T09:00:00,BMFBOVESPA:CCRO3,0.068225 +62036,2004-02-16T10:00:00,BMFBOVESPA:CCRO3,0.068376 +62037,2004-02-17T10:00:00,BMFBOVESPA:CCRO3,0.066712 +62038,2004-02-18T10:00:00,BMFBOVESPA:CCRO3,0.065048 +62039,2004-02-19T10:00:00,BMFBOVESPA:CCRO3,0.063535 +62040,2004-02-20T10:00:00,BMFBOVESPA:CCRO3,0.062627 +62041,2004-02-25T10:00:00,BMFBOVESPA:CCRO3,0.063989 +62042,2004-02-26T10:00:00,BMFBOVESPA:CCRO3,0.063989 +62043,2004-02-27T10:00:00,BMFBOVESPA:CCRO3,0.065199 +62044,2004-03-01T10:00:00,BMFBOVESPA:CCRO3,0.066561 +62045,2004-03-02T10:00:00,BMFBOVESPA:CCRO3,0.066561 +62046,2004-03-03T10:00:00,BMFBOVESPA:CCRO3,0.066863 +62047,2004-03-04T10:00:00,BMFBOVESPA:CCRO3,0.066712 +62048,2004-03-05T10:00:00,BMFBOVESPA:CCRO3,0.066409 +62049,2004-03-08T10:00:00,BMFBOVESPA:CCRO3,0.066863 +62050,2004-03-09T10:00:00,BMFBOVESPA:CCRO3,0.067317 +62051,2004-03-10T10:00:00,BMFBOVESPA:CCRO3,0.066712 +62052,2004-03-11T10:00:00,BMFBOVESPA:CCRO3,0.064745 +62053,2004-03-12T10:00:00,BMFBOVESPA:CCRO3,0.066712 +62054,2004-03-15T10:00:00,BMFBOVESPA:CCRO3,0.066712 +62055,2004-03-16T10:00:00,BMFBOVESPA:CCRO3,0.066712 +62056,2004-03-17T10:00:00,BMFBOVESPA:CCRO3,0.067922 +62057,2004-03-18T10:00:00,BMFBOVESPA:CCRO3,0.066561 +62058,2004-03-19T10:00:00,BMFBOVESPA:CCRO3,0.077567 +62059,2004-03-22T10:00:00,BMFBOVESPA:CCRO3,0.075645 +62060,2004-03-23T10:00:00,BMFBOVESPA:CCRO3,0.07582 +62061,2004-03-24T10:00:00,BMFBOVESPA:CCRO3,0.07582 +62062,2004-03-25T10:00:00,BMFBOVESPA:CCRO3,0.076169 +62063,2004-03-26T10:00:00,BMFBOVESPA:CCRO3,0.079488 +62064,2004-03-29T10:00:00,BMFBOVESPA:CCRO3,0.07879 +62065,2004-03-30T10:00:00,BMFBOVESPA:CCRO3,0.07879 +62066,2004-03-31T10:00:00,BMFBOVESPA:CCRO3,0.077043 +62067,2004-04-01T10:00:00,BMFBOVESPA:CCRO3,0.078964 +62068,2004-04-02T10:00:00,BMFBOVESPA:CCRO3,0.07879 +62069,2004-04-05T10:00:00,BMFBOVESPA:CCRO3,0.079838 +62070,2004-04-06T10:00:00,BMFBOVESPA:CCRO3,0.081934 +62071,2004-04-07T10:00:00,BMFBOVESPA:CCRO3,0.081061 +62072,2004-04-08T10:00:00,BMFBOVESPA:CCRO3,0.080187 +62073,2004-04-12T10:00:00,BMFBOVESPA:CCRO3,0.079838 +62074,2004-04-13T10:00:00,BMFBOVESPA:CCRO3,0.077916 +62075,2004-04-14T10:00:00,BMFBOVESPA:CCRO3,0.079488 +62076,2004-04-15T10:00:00,BMFBOVESPA:CCRO3,0.07879 +62077,2004-04-16T10:00:00,BMFBOVESPA:CCRO3,0.078615 +62078,2004-04-19T10:00:00,BMFBOVESPA:CCRO3,0.07582 +62079,2004-04-20T10:00:00,BMFBOVESPA:CCRO3,0.075121 +62080,2004-04-22T10:00:00,BMFBOVESPA:CCRO3,0.073374 +62081,2004-04-23T10:00:00,BMFBOVESPA:CCRO3,0.074422 +62082,2004-04-26T10:00:00,BMFBOVESPA:CCRO3,0.075121 +62083,2004-04-27T10:00:00,BMFBOVESPA:CCRO3,0.081061 +62084,2004-04-28T10:00:00,BMFBOVESPA:CCRO3,0.08141 +62085,2004-04-29T10:00:00,BMFBOVESPA:CCRO3,0.079139 +62086,2004-04-30T10:00:00,BMFBOVESPA:CCRO3,0.079314 +62087,2004-05-03T10:00:00,BMFBOVESPA:CCRO3,0.077217 +62088,2004-05-04T10:00:00,BMFBOVESPA:CCRO3,0.07879 +62089,2004-05-05T10:00:00,BMFBOVESPA:CCRO3,0.079488 +62090,2004-05-06T10:00:00,BMFBOVESPA:CCRO3,0.078615 +62091,2004-05-07T10:00:00,BMFBOVESPA:CCRO3,0.075994 +62092,2004-05-10T10:00:00,BMFBOVESPA:CCRO3,0.071802 +62093,2004-05-11T10:00:00,BMFBOVESPA:CCRO3,0.073549 +62094,2004-05-12T10:00:00,BMFBOVESPA:CCRO3,0.073549 +62095,2004-05-13T10:00:00,BMFBOVESPA:CCRO3,0.077392 +62096,2004-05-14T10:00:00,BMFBOVESPA:CCRO3,0.08141 +62097,2004-05-17T10:00:00,BMFBOVESPA:CCRO3,0.080711 +62098,2004-05-18T10:00:00,BMFBOVESPA:CCRO3,0.081061 +62099,2004-05-19T10:00:00,BMFBOVESPA:CCRO3,0.082458 +62100,2004-05-20T10:00:00,BMFBOVESPA:CCRO3,0.080711 +62101,2004-05-21T10:00:00,BMFBOVESPA:CCRO3,0.079838 +62102,2004-05-24T10:00:00,BMFBOVESPA:CCRO3,0.079838 +62103,2004-05-25T10:00:00,BMFBOVESPA:CCRO3,0.082982 +62104,2004-05-26T10:00:00,BMFBOVESPA:CCRO3,0.082633 +62105,2004-05-27T10:00:00,BMFBOVESPA:CCRO3,0.083506 +62106,2004-05-28T10:00:00,BMFBOVESPA:CCRO3,0.083157 +62107,2004-05-31T10:00:00,BMFBOVESPA:CCRO3,0.083332 +62108,2004-06-01T10:00:00,BMFBOVESPA:CCRO3,0.083856 +62109,2004-06-02T10:00:00,BMFBOVESPA:CCRO3,0.081934 +62110,2004-06-03T10:00:00,BMFBOVESPA:CCRO3,0.082982 +62111,2004-06-04T10:00:00,BMFBOVESPA:CCRO3,0.081585 +62112,2004-06-07T10:00:00,BMFBOVESPA:CCRO3,0.080711 +62113,2004-06-08T10:00:00,BMFBOVESPA:CCRO3,0.085079 +62114,2004-06-09T10:00:00,BMFBOVESPA:CCRO3,0.088747 +62115,2004-06-11T10:00:00,BMFBOVESPA:CCRO3,0.093115 +62116,2004-06-14T10:00:00,BMFBOVESPA:CCRO3,0.096259 +62117,2004-06-15T10:00:00,BMFBOVESPA:CCRO3,0.095386 +62118,2004-06-16T10:00:00,BMFBOVESPA:CCRO3,0.095386 +62119,2004-06-17T10:00:00,BMFBOVESPA:CCRO3,0.096259 +62120,2004-06-18T10:00:00,BMFBOVESPA:CCRO3,0.098006 +62121,2004-06-21T10:00:00,BMFBOVESPA:CCRO3,0.096784 +62122,2004-06-22T10:00:00,BMFBOVESPA:CCRO3,0.09591 +62123,2004-06-23T10:00:00,BMFBOVESPA:CCRO3,0.100278 +62124,2004-06-24T10:00:00,BMFBOVESPA:CCRO3,0.102199 +62125,2004-06-25T10:00:00,BMFBOVESPA:CCRO3,0.100976 +62126,2004-06-28T10:00:00,BMFBOVESPA:CCRO3,0.1015 +62127,2004-06-29T10:00:00,BMFBOVESPA:CCRO3,0.107266 +62128,2004-06-30T10:00:00,BMFBOVESPA:CCRO3,0.111982 +62129,2004-07-01T10:00:00,BMFBOVESPA:CCRO3,0.109187 +62130,2004-07-02T10:00:00,BMFBOVESPA:CCRO3,0.105693 +62131,2004-07-05T10:00:00,BMFBOVESPA:CCRO3,0.104994 +62132,2004-07-06T10:00:00,BMFBOVESPA:CCRO3,0.101326 +62133,2004-07-07T10:00:00,BMFBOVESPA:CCRO3,0.103772 +62134,2004-07-08T10:00:00,BMFBOVESPA:CCRO3,0.103422 +62135,2004-07-12T10:00:00,BMFBOVESPA:CCRO3,0.105693 +62136,2004-07-13T10:00:00,BMFBOVESPA:CCRO3,0.106741 +62137,2004-07-14T10:00:00,BMFBOVESPA:CCRO3,0.107266 +62138,2004-07-15T10:00:00,BMFBOVESPA:CCRO3,0.106916 +62139,2004-07-16T10:00:00,BMFBOVESPA:CCRO3,0.106217 +62140,2004-07-19T10:00:00,BMFBOVESPA:CCRO3,0.105693 +62141,2004-07-20T10:00:00,BMFBOVESPA:CCRO3,0.108139 +62142,2004-07-21T10:00:00,BMFBOVESPA:CCRO3,0.106217 +62143,2004-07-22T10:00:00,BMFBOVESPA:CCRO3,0.103247 +62144,2004-07-23T10:00:00,BMFBOVESPA:CCRO3,0.096958 +62145,2004-07-26T10:00:00,BMFBOVESPA:CCRO3,0.097133 +62146,2004-07-27T10:00:00,BMFBOVESPA:CCRO3,0.098181 +62147,2004-07-28T10:00:00,BMFBOVESPA:CCRO3,0.102025 +62148,2004-07-29T10:00:00,BMFBOVESPA:CCRO3,0.10447 +62149,2004-07-30T10:00:00,BMFBOVESPA:CCRO3,0.10447 +62150,2004-08-02T10:00:00,BMFBOVESPA:CCRO3,0.100976 +62151,2004-08-03T10:00:00,BMFBOVESPA:CCRO3,0.10185 +62152,2004-08-04T10:00:00,BMFBOVESPA:CCRO3,0.099404 +62153,2004-08-05T10:00:00,BMFBOVESPA:CCRO3,0.097832 +62154,2004-08-06T10:00:00,BMFBOVESPA:CCRO3,0.096259 +62155,2004-08-09T10:00:00,BMFBOVESPA:CCRO3,0.09591 +62156,2004-08-10T10:00:00,BMFBOVESPA:CCRO3,0.120261 +62157,2004-08-11T10:00:00,BMFBOVESPA:CCRO3,0.123038 +62158,2004-08-12T10:00:00,BMFBOVESPA:CCRO3,0.125815 +62159,2004-08-13T10:00:00,BMFBOVESPA:CCRO3,0.12966 +62160,2004-08-16T10:00:00,BMFBOVESPA:CCRO3,0.131583 +62161,2004-08-17T10:00:00,BMFBOVESPA:CCRO3,0.128165 +62162,2004-08-18T10:00:00,BMFBOVESPA:CCRO3,0.129233 +62163,2004-08-19T10:00:00,BMFBOVESPA:CCRO3,0.130728 +62164,2004-08-20T10:00:00,BMFBOVESPA:CCRO3,0.131583 +62165,2004-08-23T10:00:00,BMFBOVESPA:CCRO3,0.133505 +62166,2004-08-24T10:00:00,BMFBOVESPA:CCRO3,0.136282 +62167,2004-08-25T10:00:00,BMFBOVESPA:CCRO3,0.139486 +62168,2004-08-26T10:00:00,BMFBOVESPA:CCRO3,0.138845 +62169,2004-08-27T10:00:00,BMFBOVESPA:CCRO3,0.140341 +62170,2004-08-30T10:00:00,BMFBOVESPA:CCRO3,0.145681 +62171,2004-08-31T10:00:00,BMFBOVESPA:CCRO3,0.145467 +62172,2004-09-01T10:00:00,BMFBOVESPA:CCRO3,0.140554 +62173,2004-09-02T10:00:00,BMFBOVESPA:CCRO3,0.141622 +62174,2004-09-03T10:00:00,BMFBOVESPA:CCRO3,0.139273 +62175,2004-09-06T10:00:00,BMFBOVESPA:CCRO3,0.138845 +62176,2004-09-08T10:00:00,BMFBOVESPA:CCRO3,0.135214 +62177,2004-09-09T10:00:00,BMFBOVESPA:CCRO3,0.142477 +62178,2004-09-10T10:00:00,BMFBOVESPA:CCRO3,0.143545 +62179,2004-09-13T10:00:00,BMFBOVESPA:CCRO3,0.142263 +62180,2004-09-14T10:00:00,BMFBOVESPA:CCRO3,0.149526 +62181,2004-09-15T10:00:00,BMFBOVESPA:CCRO3,0.151235 +62182,2004-09-16T10:00:00,BMFBOVESPA:CCRO3,0.152943 +62183,2004-09-17T10:00:00,BMFBOVESPA:CCRO3,0.159352 +62184,2004-09-20T10:00:00,BMFBOVESPA:CCRO3,0.157856 +62185,2004-09-21T10:00:00,BMFBOVESPA:CCRO3,0.149953 +62186,2004-09-22T10:00:00,BMFBOVESPA:CCRO3,0.144399 +62187,2004-09-23T10:00:00,BMFBOVESPA:CCRO3,0.143117 +62188,2004-09-24T10:00:00,BMFBOVESPA:CCRO3,0.14504 +62189,2004-09-27T10:00:00,BMFBOVESPA:CCRO3,0.145467 +62190,2004-09-28T10:00:00,BMFBOVESPA:CCRO3,0.149098 +62191,2004-09-29T10:00:00,BMFBOVESPA:CCRO3,0.143331 +62192,2004-09-30T10:00:00,BMFBOVESPA:CCRO3,0.146962 +62193,2004-10-01T10:00:00,BMFBOVESPA:CCRO3,0.15273 +62194,2004-10-04T10:00:00,BMFBOVESPA:CCRO3,0.15273 +62195,2004-10-05T10:00:00,BMFBOVESPA:CCRO3,0.151235 +62196,2004-10-06T10:00:00,BMFBOVESPA:CCRO3,0.154652 +62197,2004-10-07T10:00:00,BMFBOVESPA:CCRO3,0.156788 +62198,2004-10-08T10:00:00,BMFBOVESPA:CCRO3,0.155507 +62199,2004-10-11T10:00:00,BMFBOVESPA:CCRO3,0.15572 +62200,2004-10-13T10:00:00,BMFBOVESPA:CCRO3,0.156148 +62201,2004-10-14T10:00:00,BMFBOVESPA:CCRO3,0.157216 +62202,2004-10-15T10:00:00,BMFBOVESPA:CCRO3,0.154439 +62203,2004-10-18T10:00:00,BMFBOVESPA:CCRO3,0.152516 +62204,2004-10-19T10:00:00,BMFBOVESPA:CCRO3,0.146322 +62205,2004-10-20T10:00:00,BMFBOVESPA:CCRO3,0.145467 +62206,2004-10-21T10:00:00,BMFBOVESPA:CCRO3,0.150167 +62207,2004-10-22T10:00:00,BMFBOVESPA:CCRO3,0.15038 +62208,2004-10-25T10:00:00,BMFBOVESPA:CCRO3,0.154439 +62209,2004-10-26T10:00:00,BMFBOVESPA:CCRO3,0.159352 +62210,2004-10-27T10:00:00,BMFBOVESPA:CCRO3,0.159565 +62211,2004-10-28T10:00:00,BMFBOVESPA:CCRO3,0.159138 +62212,2004-10-29T10:00:00,BMFBOVESPA:CCRO3,0.163837 +62213,2004-11-01T10:00:00,BMFBOVESPA:CCRO3,0.166187 +62214,2004-11-03T09:00:00,BMFBOVESPA:CCRO3,0.165974 +62215,2004-11-04T09:00:00,BMFBOVESPA:CCRO3,0.162342 +62216,2004-11-05T09:00:00,BMFBOVESPA:CCRO3,0.16042 +62217,2004-11-08T09:00:00,BMFBOVESPA:CCRO3,0.164692 +62218,2004-11-09T09:00:00,BMFBOVESPA:CCRO3,0.165974 +62219,2004-11-10T09:00:00,BMFBOVESPA:CCRO3,0.168964 +62220,2004-11-11T09:00:00,BMFBOVESPA:CCRO3,0.175372 +62221,2004-11-12T09:00:00,BMFBOVESPA:CCRO3,0.178576 +62222,2004-11-16T09:00:00,BMFBOVESPA:CCRO3,0.182208 +62223,2004-11-17T09:00:00,BMFBOVESPA:CCRO3,0.187334 +62224,2004-11-18T09:00:00,BMFBOVESPA:CCRO3,0.188189 +62225,2004-11-19T09:00:00,BMFBOVESPA:CCRO3,0.201005 +62226,2004-11-22T09:00:00,BMFBOVESPA:CCRO3,0.201219 +62227,2004-11-23T09:00:00,BMFBOVESPA:CCRO3,0.197374 +62228,2004-11-24T09:00:00,BMFBOVESPA:CCRO3,0.198442 +62229,2004-11-25T09:00:00,BMFBOVESPA:CCRO3,0.194811 +62230,2004-11-26T09:00:00,BMFBOVESPA:CCRO3,0.196947 +62231,2004-11-29T09:00:00,BMFBOVESPA:CCRO3,0.197374 +62232,2004-11-30T09:00:00,BMFBOVESPA:CCRO3,0.196519 +62233,2004-12-01T09:00:00,BMFBOVESPA:CCRO3,0.200151 +62234,2004-12-02T09:00:00,BMFBOVESPA:CCRO3,0.203141 +62235,2004-12-03T09:00:00,BMFBOVESPA:CCRO3,0.208268 +62236,2004-12-06T09:00:00,BMFBOVESPA:CCRO3,0.213395 +62237,2004-12-07T09:00:00,BMFBOVESPA:CCRO3,0.210618 +62238,2004-12-08T09:00:00,BMFBOVESPA:CCRO3,0.207413 +62239,2004-12-09T09:00:00,BMFBOVESPA:CCRO3,0.206132 +62240,2004-12-10T09:00:00,BMFBOVESPA:CCRO3,0.208054 +62241,2004-12-13T09:00:00,BMFBOVESPA:CCRO3,0.215103 +62242,2004-12-14T09:00:00,BMFBOVESPA:CCRO3,0.217239 +62243,2004-12-15T09:00:00,BMFBOVESPA:CCRO3,0.218521 +62244,2004-12-16T09:00:00,BMFBOVESPA:CCRO3,0.218948 +62245,2004-12-17T09:00:00,BMFBOVESPA:CCRO3,0.219376 +62246,2004-12-20T09:00:00,BMFBOVESPA:CCRO3,0.217239 +62247,2004-12-21T09:00:00,BMFBOVESPA:CCRO3,0.217667 +62248,2004-12-22T09:00:00,BMFBOVESPA:CCRO3,0.22023 +62249,2004-12-23T09:00:00,BMFBOVESPA:CCRO3,0.217239 +62250,2004-12-27T09:00:00,BMFBOVESPA:CCRO3,0.22322 +62251,2004-12-28T09:00:00,BMFBOVESPA:CCRO3,0.22792 +62252,2004-12-29T09:00:00,BMFBOVESPA:CCRO3,0.230483 +62253,2004-12-30T09:00:00,BMFBOVESPA:CCRO3,0.231765 +62254,2005-01-03T09:00:00,BMFBOVESPA:CCRO3,0.237959 +62255,2005-01-04T09:00:00,BMFBOVESPA:CCRO3,0.235183 +62256,2005-01-05T09:00:00,BMFBOVESPA:CCRO3,0.227279 +62257,2005-01-06T09:00:00,BMFBOVESPA:CCRO3,0.22792 +62258,2005-01-07T09:00:00,BMFBOVESPA:CCRO3,0.234969 +62259,2005-01-10T09:00:00,BMFBOVESPA:CCRO3,0.224075 +62260,2005-01-11T09:00:00,BMFBOVESPA:CCRO3,0.22322 +62261,2005-01-12T09:00:00,BMFBOVESPA:CCRO3,0.225357 +62262,2005-01-13T09:00:00,BMFBOVESPA:CCRO3,0.225357 +62263,2005-01-14T09:00:00,BMFBOVESPA:CCRO3,0.226852 +62264,2005-01-17T09:00:00,BMFBOVESPA:CCRO3,0.224929 +62265,2005-01-18T09:00:00,BMFBOVESPA:CCRO3,0.222152 +62266,2005-01-19T09:00:00,BMFBOVESPA:CCRO3,0.221512 +62267,2005-01-20T09:00:00,BMFBOVESPA:CCRO3,0.222793 +62268,2005-01-21T09:00:00,BMFBOVESPA:CCRO3,0.222793 +62269,2005-01-24T09:00:00,BMFBOVESPA:CCRO3,0.222366 +62270,2005-01-26T09:00:00,BMFBOVESPA:CCRO3,0.217239 +62271,2005-01-27T09:00:00,BMFBOVESPA:CCRO3,0.209336 +62272,2005-01-28T09:00:00,BMFBOVESPA:CCRO3,0.211258 +62273,2005-01-31T09:00:00,BMFBOVESPA:CCRO3,0.211258 +62274,2005-02-01T09:00:00,BMFBOVESPA:CCRO3,0.205491 +62275,2005-02-02T09:00:00,BMFBOVESPA:CCRO3,0.211258 +62276,2005-02-03T09:00:00,BMFBOVESPA:CCRO3,0.206345 +62277,2005-02-04T09:00:00,BMFBOVESPA:CCRO3,0.213395 +62278,2005-02-09T09:00:00,BMFBOVESPA:CCRO3,0.220444 +62279,2005-02-10T09:00:00,BMFBOVESPA:CCRO3,0.21254 +62280,2005-02-11T09:00:00,BMFBOVESPA:CCRO3,0.211258 +62281,2005-02-14T09:00:00,BMFBOVESPA:CCRO3,0.212754 +62282,2005-02-15T09:00:00,BMFBOVESPA:CCRO3,0.210404 +62283,2005-02-16T09:00:00,BMFBOVESPA:CCRO3,0.206132 +62284,2005-02-17T09:00:00,BMFBOVESPA:CCRO3,0.209336 +62285,2005-02-18T09:00:00,BMFBOVESPA:CCRO3,0.207413 +62286,2005-02-21T10:00:00,BMFBOVESPA:CCRO3,0.206132 +62287,2005-02-22T10:00:00,BMFBOVESPA:CCRO3,0.211258 +62288,2005-02-23T10:00:00,BMFBOVESPA:CCRO3,0.208054 +62289,2005-02-24T10:00:00,BMFBOVESPA:CCRO3,0.209336 +62290,2005-02-25T10:00:00,BMFBOVESPA:CCRO3,0.213395 +62291,2005-02-28T10:00:00,BMFBOVESPA:CCRO3,0.215317 +62292,2005-03-01T10:00:00,BMFBOVESPA:CCRO3,0.221512 +62293,2005-03-02T10:00:00,BMFBOVESPA:CCRO3,0.22322 +62294,2005-03-03T10:00:00,BMFBOVESPA:CCRO3,0.228133 +62295,2005-03-04T10:00:00,BMFBOVESPA:CCRO3,0.229415 +62296,2005-03-07T10:00:00,BMFBOVESPA:CCRO3,0.233901 +62297,2005-03-08T10:00:00,BMFBOVESPA:CCRO3,0.231765 +62298,2005-03-09T10:00:00,BMFBOVESPA:CCRO3,0.231978 +62299,2005-03-10T10:00:00,BMFBOVESPA:CCRO3,0.239241 +62300,2005-03-11T10:00:00,BMFBOVESPA:CCRO3,0.225357 +62301,2005-03-14T10:00:00,BMFBOVESPA:CCRO3,0.235183 +62302,2005-03-15T10:00:00,BMFBOVESPA:CCRO3,0.235183 +62303,2005-03-16T10:00:00,BMFBOVESPA:CCRO3,0.231124 +62304,2005-03-17T10:00:00,BMFBOVESPA:CCRO3,0.223648 +62305,2005-03-18T10:00:00,BMFBOVESPA:CCRO3,0.225784 +62306,2005-03-21T10:00:00,BMFBOVESPA:CCRO3,0.226638 +62307,2005-03-22T10:00:00,BMFBOVESPA:CCRO3,0.227279 +62308,2005-03-23T10:00:00,BMFBOVESPA:CCRO3,0.221725 +62309,2005-03-24T10:00:00,BMFBOVESPA:CCRO3,0.22322 +62310,2005-03-28T10:00:00,BMFBOVESPA:CCRO3,0.217453 +62311,2005-03-29T10:00:00,BMFBOVESPA:CCRO3,0.215317 +62312,2005-03-30T10:00:00,BMFBOVESPA:CCRO3,0.213395 +62313,2005-03-31T10:00:00,BMFBOVESPA:CCRO3,0.212113 +62314,2005-04-01T10:00:00,BMFBOVESPA:CCRO3,0.232778 +62315,2005-04-04T10:00:00,BMFBOVESPA:CCRO3,0.236816 +62316,2005-04-05T10:00:00,BMFBOVESPA:CCRO3,0.237291 +62317,2005-04-06T10:00:00,BMFBOVESPA:CCRO3,0.232778 +62318,2005-04-07T10:00:00,BMFBOVESPA:CCRO3,0.243942 +62319,2005-04-08T10:00:00,BMFBOVESPA:CCRO3,0.241804 +62320,2005-04-11T10:00:00,BMFBOVESPA:CCRO3,0.243467 +62321,2005-04-12T10:00:00,BMFBOVESPA:CCRO3,0.243942 +62322,2005-04-13T10:00:00,BMFBOVESPA:CCRO3,0.241566 +62323,2005-04-14T10:00:00,BMFBOVESPA:CCRO3,0.233966 +62324,2005-04-15T10:00:00,BMFBOVESPA:CCRO3,0.230403 +62325,2005-04-18T10:00:00,BMFBOVESPA:CCRO3,0.235391 +62326,2005-04-19T10:00:00,BMFBOVESPA:CCRO3,0.241804 +62327,2005-04-20T10:00:00,BMFBOVESPA:CCRO3,0.238241 +62328,2005-04-22T10:00:00,BMFBOVESPA:CCRO3,0.235866 +62329,2005-04-25T10:00:00,BMFBOVESPA:CCRO3,0.232778 +62330,2005-04-26T10:00:00,BMFBOVESPA:CCRO3,0.237291 +62331,2005-04-27T10:00:00,BMFBOVESPA:CCRO3,0.240854 +62332,2005-04-28T10:00:00,BMFBOVESPA:CCRO3,0.235153 +62333,2005-04-29T10:00:00,BMFBOVESPA:CCRO3,0.239429 +62334,2005-05-02T10:00:00,BMFBOVESPA:CCRO3,0.235391 +62335,2005-05-03T10:00:00,BMFBOVESPA:CCRO3,0.232778 +62336,2005-05-04T10:00:00,BMFBOVESPA:CCRO3,0.234916 +62337,2005-05-05T10:00:00,BMFBOVESPA:CCRO3,0.234916 +62338,2005-05-06T10:00:00,BMFBOVESPA:CCRO3,0.234441 +62339,2005-05-09T10:00:00,BMFBOVESPA:CCRO3,0.231828 +62340,2005-05-10T10:00:00,BMFBOVESPA:CCRO3,0.228265 +62341,2005-05-11T10:00:00,BMFBOVESPA:CCRO3,0.234916 +62342,2005-05-12T10:00:00,BMFBOVESPA:CCRO3,0.232778 +62343,2005-05-13T10:00:00,BMFBOVESPA:CCRO3,0.236816 +62344,2005-05-16T10:00:00,BMFBOVESPA:CCRO3,0.234441 +62345,2005-05-17T10:00:00,BMFBOVESPA:CCRO3,0.243942 +62346,2005-05-18T10:00:00,BMFBOVESPA:CCRO3,0.250117 +62347,2005-05-19T10:00:00,BMFBOVESPA:CCRO3,0.243467 +62348,2005-05-20T10:00:00,BMFBOVESPA:CCRO3,0.241804 +62349,2005-05-23T10:00:00,BMFBOVESPA:CCRO3,0.239429 +62350,2005-05-24T10:00:00,BMFBOVESPA:CCRO3,0.241804 +62351,2005-05-25T10:00:00,BMFBOVESPA:CCRO3,0.242992 +62352,2005-05-27T10:00:00,BMFBOVESPA:CCRO3,0.248217 +62353,2005-05-30T10:00:00,BMFBOVESPA:CCRO3,0.255343 +62354,2005-05-31T10:00:00,BMFBOVESPA:CCRO3,0.266507 +62355,2005-06-01T10:00:00,BMFBOVESPA:CCRO3,0.264844 +62356,2005-06-02T10:00:00,BMFBOVESPA:CCRO3,0.259381 +62357,2005-06-03T10:00:00,BMFBOVESPA:CCRO3,0.266507 +62358,2005-06-06T10:00:00,BMFBOVESPA:CCRO3,0.261994 +62359,2005-06-07T10:00:00,BMFBOVESPA:CCRO3,0.258906 +62360,2005-06-08T10:00:00,BMFBOVESPA:CCRO3,0.262469 +62361,2005-06-09T10:00:00,BMFBOVESPA:CCRO3,0.262944 +62362,2005-06-10T10:00:00,BMFBOVESPA:CCRO3,0.266032 +62363,2005-06-13T10:00:00,BMFBOVESPA:CCRO3,0.258668 +62364,2005-06-14T10:00:00,BMFBOVESPA:CCRO3,0.25463 +62365,2005-06-15T10:00:00,BMFBOVESPA:CCRO3,0.246317 +62366,2005-06-16T10:00:00,BMFBOVESPA:CCRO3,0.251543 +62367,2005-06-17T10:00:00,BMFBOVESPA:CCRO3,0.257481 +62368,2005-06-20T10:00:00,BMFBOVESPA:CCRO3,0.256056 +62369,2005-06-21T10:00:00,BMFBOVESPA:CCRO3,0.259856 +62370,2005-06-22T10:00:00,BMFBOVESPA:CCRO3,0.257481 +62371,2005-06-23T10:00:00,BMFBOVESPA:CCRO3,0.252493 +62372,2005-06-24T10:00:00,BMFBOVESPA:CCRO3,0.243942 +62373,2005-06-27T10:00:00,BMFBOVESPA:CCRO3,0.241804 +62374,2005-06-28T10:00:00,BMFBOVESPA:CCRO3,0.241804 +62375,2005-06-29T10:00:00,BMFBOVESPA:CCRO3,0.246555 +62376,2005-06-30T10:00:00,BMFBOVESPA:CCRO3,0.24798 +62377,2005-07-01T10:00:00,BMFBOVESPA:CCRO3,0.252968 +62378,2005-07-04T10:00:00,BMFBOVESPA:CCRO3,0.249405 +62379,2005-07-05T10:00:00,BMFBOVESPA:CCRO3,0.244417 +62380,2005-07-06T10:00:00,BMFBOVESPA:CCRO3,0.242754 +62381,2005-07-07T10:00:00,BMFBOVESPA:CCRO3,0.242279 +62382,2005-07-08T10:00:00,BMFBOVESPA:CCRO3,0.241804 +62383,2005-07-11T10:00:00,BMFBOVESPA:CCRO3,0.244892 +62384,2005-07-12T10:00:00,BMFBOVESPA:CCRO3,0.244892 +62385,2005-07-13T10:00:00,BMFBOVESPA:CCRO3,0.243942 +62386,2005-07-14T10:00:00,BMFBOVESPA:CCRO3,0.235628 +62387,2005-07-15T10:00:00,BMFBOVESPA:CCRO3,0.234916 +62388,2005-07-18T10:00:00,BMFBOVESPA:CCRO3,0.239904 +62389,2005-07-19T10:00:00,BMFBOVESPA:CCRO3,0.241804 +62390,2005-07-20T10:00:00,BMFBOVESPA:CCRO3,0.239429 +62391,2005-07-21T10:00:00,BMFBOVESPA:CCRO3,0.239429 +62392,2005-07-22T10:00:00,BMFBOVESPA:CCRO3,0.237053 +62393,2005-07-25T10:00:00,BMFBOVESPA:CCRO3,0.23254 +62394,2005-07-26T10:00:00,BMFBOVESPA:CCRO3,0.242041 +62395,2005-07-27T10:00:00,BMFBOVESPA:CCRO3,0.240379 +62396,2005-07-28T10:00:00,BMFBOVESPA:CCRO3,0.241566 +62397,2005-07-29T10:00:00,BMFBOVESPA:CCRO3,0.242279 +62398,2005-08-01T10:00:00,BMFBOVESPA:CCRO3,0.245129 +62399,2005-08-02T10:00:00,BMFBOVESPA:CCRO3,0.244417 +62400,2005-08-03T10:00:00,BMFBOVESPA:CCRO3,0.248455 +62401,2005-08-04T10:00:00,BMFBOVESPA:CCRO3,0.248455 +62402,2005-08-05T10:00:00,BMFBOVESPA:CCRO3,0.247267 +62403,2005-08-08T10:00:00,BMFBOVESPA:CCRO3,0.245367 +62404,2005-08-09T10:00:00,BMFBOVESPA:CCRO3,0.242279 +62405,2005-08-10T10:00:00,BMFBOVESPA:CCRO3,0.245842 +62406,2005-08-11T10:00:00,BMFBOVESPA:CCRO3,0.243942 +62407,2005-08-12T10:00:00,BMFBOVESPA:CCRO3,0.243942 +62408,2005-08-15T10:00:00,BMFBOVESPA:CCRO3,0.249405 +62409,2005-08-16T10:00:00,BMFBOVESPA:CCRO3,0.248455 +62410,2005-08-17T10:00:00,BMFBOVESPA:CCRO3,0.246317 +62411,2005-08-18T10:00:00,BMFBOVESPA:CCRO3,0.241804 +62412,2005-08-19T10:00:00,BMFBOVESPA:CCRO3,0.236103 +62413,2005-08-22T10:00:00,BMFBOVESPA:CCRO3,0.238241 +62414,2005-08-23T10:00:00,BMFBOVESPA:CCRO3,0.235628 +62415,2005-08-24T10:00:00,BMFBOVESPA:CCRO3,0.238954 +62416,2005-08-25T10:00:00,BMFBOVESPA:CCRO3,0.241804 +62417,2005-08-26T10:00:00,BMFBOVESPA:CCRO3,0.242279 +62418,2005-08-29T10:00:00,BMFBOVESPA:CCRO3,0.245842 +62419,2005-08-30T10:00:00,BMFBOVESPA:CCRO3,0.25083 +62420,2005-08-31T10:00:00,BMFBOVESPA:CCRO3,0.253918 +62421,2005-09-01T10:00:00,BMFBOVESPA:CCRO3,0.253918 +62422,2005-09-02T10:00:00,BMFBOVESPA:CCRO3,0.322876 +62423,2005-09-05T10:00:00,BMFBOVESPA:CCRO3,0.335441 +62424,2005-09-06T10:00:00,BMFBOVESPA:CCRO3,0.341869 +62425,2005-09-08T10:00:00,BMFBOVESPA:CCRO3,0.340116 +62426,2005-09-09T10:00:00,BMFBOVESPA:CCRO3,0.34596 +62427,2005-09-12T10:00:00,BMFBOVESPA:CCRO3,0.340992 +62428,2005-09-13T10:00:00,BMFBOVESPA:CCRO3,0.335733 +62429,2005-09-14T10:00:00,BMFBOVESPA:CCRO3,0.337194 +62430,2005-09-15T10:00:00,BMFBOVESPA:CCRO3,0.34596 +62431,2005-09-16T10:00:00,BMFBOVESPA:CCRO3,0.339531 +62432,2005-09-19T10:00:00,BMFBOVESPA:CCRO3,0.333103 +62433,2005-09-20T10:00:00,BMFBOVESPA:CCRO3,0.333103 +62434,2005-09-21T10:00:00,BMFBOVESPA:CCRO3,0.320246 +62435,2005-09-22T10:00:00,BMFBOVESPA:CCRO3,0.311481 +62436,2005-09-23T10:00:00,BMFBOVESPA:CCRO3,0.317032 +62437,2005-09-26T10:00:00,BMFBOVESPA:CCRO3,0.326382 +62438,2005-09-27T10:00:00,BMFBOVESPA:CCRO3,0.336025 +62439,2005-09-28T10:00:00,BMFBOVESPA:CCRO3,0.344499 +62440,2005-09-29T10:00:00,BMFBOVESPA:CCRO3,0.358816 +62441,2005-09-30T10:00:00,BMFBOVESPA:CCRO3,0.365829 +62442,2005-10-03T10:00:00,BMFBOVESPA:CCRO3,0.369627 +62443,2005-10-04T10:00:00,BMFBOVESPA:CCRO3,0.368751 +62444,2005-10-05T10:00:00,BMFBOVESPA:CCRO3,0.360277 +62445,2005-10-06T10:00:00,BMFBOVESPA:CCRO3,0.353849 +62446,2005-10-07T10:00:00,BMFBOVESPA:CCRO3,0.358232 +62447,2005-10-10T10:00:00,BMFBOVESPA:CCRO3,0.360277 +62448,2005-10-11T10:00:00,BMFBOVESPA:CCRO3,0.366121 +62449,2005-10-13T10:00:00,BMFBOVESPA:CCRO3,0.363199 +62450,2005-10-14T10:00:00,BMFBOVESPA:CCRO3,0.363199 +62451,2005-10-17T09:00:00,BMFBOVESPA:CCRO3,0.36992 +62452,2005-10-18T09:00:00,BMFBOVESPA:CCRO3,0.366705 +62453,2005-10-19T09:00:00,BMFBOVESPA:CCRO3,0.357355 +62454,2005-10-20T09:00:00,BMFBOVESPA:CCRO3,0.34596 +62455,2005-10-21T09:00:00,BMFBOVESPA:CCRO3,0.344206 +62456,2005-10-24T09:00:00,BMFBOVESPA:CCRO3,0.351511 +62457,2005-10-25T09:00:00,BMFBOVESPA:CCRO3,0.334272 +62458,2005-10-26T09:00:00,BMFBOVESPA:CCRO3,0.343038 +62459,2005-10-27T09:00:00,BMFBOVESPA:CCRO3,0.340116 +62460,2005-10-28T09:00:00,BMFBOVESPA:CCRO3,0.344791 +62461,2005-10-31T09:00:00,BMFBOVESPA:CCRO3,0.343038 +62462,2005-11-01T09:00:00,BMFBOVESPA:CCRO3,0.351219 +62463,2005-11-03T09:00:00,BMFBOVESPA:CCRO3,0.357355 +62464,2005-11-04T09:00:00,BMFBOVESPA:CCRO3,0.354433 +62465,2005-11-07T09:00:00,BMFBOVESPA:CCRO3,0.353264 +62466,2005-11-08T09:00:00,BMFBOVESPA:CCRO3,0.351511 +62467,2005-11-09T09:00:00,BMFBOVESPA:CCRO3,0.358524 +62468,2005-11-10T09:00:00,BMFBOVESPA:CCRO3,0.363199 +62469,2005-11-11T09:00:00,BMFBOVESPA:CCRO3,0.362615 +62470,2005-11-14T09:00:00,BMFBOVESPA:CCRO3,0.357355 +62471,2005-11-16T09:00:00,BMFBOVESPA:CCRO3,0.358524 +62472,2005-11-17T09:00:00,BMFBOVESPA:CCRO3,0.365537 +62473,2005-11-18T09:00:00,BMFBOVESPA:CCRO3,0.374595 +62474,2005-11-21T09:00:00,BMFBOVESPA:CCRO3,0.389789 +62475,2005-11-22T09:00:00,BMFBOVESPA:CCRO3,0.397678 +62476,2005-11-23T09:00:00,BMFBOVESPA:CCRO3,0.40323 +62477,2005-11-24T09:00:00,BMFBOVESPA:CCRO3,0.398847 +62478,2005-11-25T09:00:00,BMFBOVESPA:CCRO3,0.4006 +62479,2005-11-28T09:00:00,BMFBOVESPA:CCRO3,0.391834 +62480,2005-11-29T09:00:00,BMFBOVESPA:CCRO3,0.380439 +62481,2005-11-30T09:00:00,BMFBOVESPA:CCRO3,0.385698 +62482,2005-12-01T09:00:00,BMFBOVESPA:CCRO3,0.390081 +62483,2005-12-02T09:00:00,BMFBOVESPA:CCRO3,0.392126 +62484,2005-12-05T09:00:00,BMFBOVESPA:CCRO3,0.392711 +62485,2005-12-06T09:00:00,BMFBOVESPA:CCRO3,0.395341 +62486,2005-12-07T09:00:00,BMFBOVESPA:CCRO3,0.389789 +62487,2005-12-08T09:00:00,BMFBOVESPA:CCRO3,0.394756 +62488,2005-12-09T09:00:00,BMFBOVESPA:CCRO3,0.395925 +62489,2005-12-12T09:00:00,BMFBOVESPA:CCRO3,0.397678 +62490,2005-12-13T09:00:00,BMFBOVESPA:CCRO3,0.411996 +62491,2005-12-14T09:00:00,BMFBOVESPA:CCRO3,0.416671 +62492,2005-12-15T09:00:00,BMFBOVESPA:CCRO3,0.41784 +62493,2005-12-16T09:00:00,BMFBOVESPA:CCRO3,0.414333 +62494,2005-12-19T09:00:00,BMFBOVESPA:CCRO3,0.413457 +62495,2005-12-20T09:00:00,BMFBOVESPA:CCRO3,0.420762 +62496,2005-12-21T09:00:00,BMFBOVESPA:CCRO3,0.421638 +62497,2005-12-22T09:00:00,BMFBOVESPA:CCRO3,0.428943 +62498,2005-12-23T09:00:00,BMFBOVESPA:CCRO3,0.429528 +62499,2005-12-26T09:00:00,BMFBOVESPA:CCRO3,0.426606 +62500,2005-12-27T09:00:00,BMFBOVESPA:CCRO3,0.428943 +62501,2005-12-28T09:00:00,BMFBOVESPA:CCRO3,0.432449 +62502,2005-12-29T09:00:00,BMFBOVESPA:CCRO3,0.426606 +62503,2006-01-02T09:00:00,BMFBOVESPA:CCRO3,0.426313 +62504,2006-01-03T09:00:00,BMFBOVESPA:CCRO3,0.443845 +62505,2006-01-04T09:00:00,BMFBOVESPA:CCRO3,0.469266 +62506,2006-01-05T09:00:00,BMFBOVESPA:CCRO3,0.490012 +62507,2006-01-06T09:00:00,BMFBOVESPA:CCRO3,0.481246 +62508,2006-01-09T09:00:00,BMFBOVESPA:CCRO3,0.467513 +62509,2006-01-10T09:00:00,BMFBOVESPA:CCRO3,0.465468 +62510,2006-01-11T09:00:00,BMFBOVESPA:CCRO3,0.466344 +62511,2006-01-12T09:00:00,BMFBOVESPA:CCRO3,0.467513 +62512,2006-01-13T09:00:00,BMFBOVESPA:CCRO3,0.472772 +62513,2006-01-16T09:00:00,BMFBOVESPA:CCRO3,0.498193 +62514,2006-01-17T09:00:00,BMFBOVESPA:CCRO3,0.493518 +62515,2006-01-18T09:00:00,BMFBOVESPA:CCRO3,0.498486 +62516,2006-01-19T09:00:00,BMFBOVESPA:CCRO3,0.497317 +62517,2006-01-20T09:00:00,BMFBOVESPA:CCRO3,0.494687 +62518,2006-01-23T09:00:00,BMFBOVESPA:CCRO3,0.492057 +62519,2006-01-24T09:00:00,BMFBOVESPA:CCRO3,0.497317 +62520,2006-01-26T09:00:00,BMFBOVESPA:CCRO3,0.511927 +62521,2006-01-27T09:00:00,BMFBOVESPA:CCRO3,0.529166 +62522,2006-01-30T09:00:00,BMFBOVESPA:CCRO3,0.518647 +62523,2006-01-31T09:00:00,BMFBOVESPA:CCRO3,0.518647 +62524,2006-02-01T09:00:00,BMFBOVESPA:CCRO3,0.521277 +62525,2006-02-02T09:00:00,BMFBOVESPA:CCRO3,2.057057 +62526,2006-02-03T09:00:00,BMFBOVESPA:CCRO3,2.12134 +62527,2006-02-06T09:00:00,BMFBOVESPA:CCRO3,2.122509 +62528,2006-02-07T09:00:00,BMFBOVESPA:CCRO3,2.074589 +62529,2006-02-08T09:00:00,BMFBOVESPA:CCRO3,2.009137 +62530,2006-02-09T09:00:00,BMFBOVESPA:CCRO3,1.903947 +62531,2006-02-10T09:00:00,BMFBOVESPA:CCRO3,1.834988 +62532,2006-02-13T09:00:00,BMFBOVESPA:CCRO3,1.830313 +62533,2006-02-14T09:00:00,BMFBOVESPA:CCRO3,1.826807 +62534,2006-02-15T09:00:00,BMFBOVESPA:CCRO3,1.834988 +62535,2006-02-16T09:00:00,BMFBOVESPA:CCRO3,1.942516 +62536,2006-02-17T09:00:00,BMFBOVESPA:CCRO3,1.858364 +62537,2006-02-20T10:00:00,BMFBOVESPA:CCRO3,1.781224 +62538,2006-02-21T10:00:00,BMFBOVESPA:CCRO3,1.715773 +62539,2006-02-22T10:00:00,BMFBOVESPA:CCRO3,1.659671 +62540,2006-02-23T10:00:00,BMFBOVESPA:CCRO3,1.75668 +62541,2006-02-24T10:00:00,BMFBOVESPA:CCRO3,1.849014 +62542,2006-03-01T10:00:00,BMFBOVESPA:CCRO3,1.922647 +62543,2006-03-02T10:00:00,BMFBOVESPA:CCRO3,1.908622 +62544,2006-03-03T10:00:00,BMFBOVESPA:CCRO3,1.917972 +62545,2006-03-06T10:00:00,BMFBOVESPA:CCRO3,1.858364 +62546,2006-03-07T10:00:00,BMFBOVESPA:CCRO3,1.761355 +62547,2006-03-08T10:00:00,BMFBOVESPA:CCRO3,1.76603 +62548,2006-03-09T10:00:00,BMFBOVESPA:CCRO3,1.725123 +62549,2006-03-10T10:00:00,BMFBOVESPA:CCRO3,1.750836 +62550,2006-03-13T10:00:00,BMFBOVESPA:CCRO3,1.75668 +62551,2006-03-14T10:00:00,BMFBOVESPA:CCRO3,1.849014 +62552,2006-03-15T10:00:00,BMFBOVESPA:CCRO3,1.90044 +62553,2006-03-16T10:00:00,BMFBOVESPA:CCRO3,1.937841 +62554,2006-03-17T10:00:00,BMFBOVESPA:CCRO3,1.953035 +62555,2006-03-20T10:00:00,BMFBOVESPA:CCRO3,1.92966 +62556,2006-03-21T10:00:00,BMFBOVESPA:CCRO3,1.940179 +62557,2006-03-22T10:00:00,BMFBOVESPA:CCRO3,2.043032 +62558,2006-03-23T10:00:00,BMFBOVESPA:CCRO3,1.941348 +62559,2006-03-24T10:00:00,BMFBOVESPA:CCRO3,1.936672 +62560,2006-03-27T10:00:00,BMFBOVESPA:CCRO3,1.964723 +62561,2006-03-28T10:00:00,BMFBOVESPA:CCRO3,1.844339 +62562,2006-03-29T10:00:00,BMFBOVESPA:CCRO3,1.917972 +62563,2006-03-30T10:00:00,BMFBOVESPA:CCRO3,2.011735 +62564,2006-03-31T10:00:00,BMFBOVESPA:CCRO3,1.920346 +62565,2006-04-03T10:00:00,BMFBOVESPA:CCRO3,1.871685 +62566,2006-04-04T10:00:00,BMFBOVESPA:CCRO3,1.928654 +62567,2006-04-05T10:00:00,BMFBOVESPA:CCRO3,1.876432 +62568,2006-04-06T10:00:00,BMFBOVESPA:CCRO3,1.933402 +62569,2006-04-07T10:00:00,BMFBOVESPA:CCRO3,1.965447 +62570,2006-04-10T10:00:00,BMFBOVESPA:CCRO3,1.895422 +62571,2006-04-11T10:00:00,BMFBOVESPA:CCRO3,1.871685 +62572,2006-04-12T10:00:00,BMFBOVESPA:CCRO3,1.852695 +62573,2006-04-13T10:00:00,BMFBOVESPA:CCRO3,1.809968 +62574,2006-04-17T10:00:00,BMFBOVESPA:CCRO3,1.781483 +62575,2006-04-18T10:00:00,BMFBOVESPA:CCRO3,1.795726 +62576,2006-04-19T10:00:00,BMFBOVESPA:CCRO3,1.790978 +62577,2006-04-20T10:00:00,BMFBOVESPA:CCRO3,1.819463 +62578,2006-04-24T10:00:00,BMFBOVESPA:CCRO3,1.787418 +62579,2006-04-25T10:00:00,BMFBOVESPA:CCRO3,1.800473 +62580,2006-04-26T10:00:00,BMFBOVESPA:CCRO3,1.800473 +62581,2006-04-27T10:00:00,BMFBOVESPA:CCRO3,1.764867 +62582,2006-04-28T10:00:00,BMFBOVESPA:CCRO3,1.735196 +62583,2006-05-02T10:00:00,BMFBOVESPA:CCRO3,1.800473 +62584,2006-05-03T10:00:00,BMFBOVESPA:CCRO3,1.762493 +62585,2006-05-04T10:00:00,BMFBOVESPA:CCRO3,1.692468 +62586,2006-05-05T10:00:00,BMFBOVESPA:CCRO3,1.735196 +62587,2006-05-08T10:00:00,BMFBOVESPA:CCRO3,1.790978 +62588,2006-05-09T10:00:00,BMFBOVESPA:CCRO3,1.885927 +62589,2006-05-10T10:00:00,BMFBOVESPA:CCRO3,1.876432 +62590,2006-05-11T10:00:00,BMFBOVESPA:CCRO3,1.819463 +62591,2006-05-12T10:00:00,BMFBOVESPA:CCRO3,1.800473 +62592,2006-05-15T10:00:00,BMFBOVESPA:CCRO3,1.777923 +62593,2006-05-16T10:00:00,BMFBOVESPA:CCRO3,1.800473 +62594,2006-05-17T10:00:00,BMFBOVESPA:CCRO3,1.735196 +62595,2006-05-18T10:00:00,BMFBOVESPA:CCRO3,1.754185 +62596,2006-05-19T10:00:00,BMFBOVESPA:CCRO3,1.707898 +62597,2006-05-22T10:00:00,BMFBOVESPA:CCRO3,1.659236 +62598,2006-05-23T10:00:00,BMFBOVESPA:CCRO3,1.592772 +62599,2006-05-24T10:00:00,BMFBOVESPA:CCRO3,1.516813 +62600,2006-05-25T10:00:00,BMFBOVESPA:CCRO3,1.696029 +62601,2006-05-26T10:00:00,BMFBOVESPA:CCRO3,1.724514 +62602,2006-05-29T10:00:00,BMFBOVESPA:CCRO3,1.678226 +62603,2006-05-30T10:00:00,BMFBOVESPA:CCRO3,1.659236 +62604,2006-05-31T10:00:00,BMFBOVESPA:CCRO3,1.635499 +62605,2006-06-01T10:00:00,BMFBOVESPA:CCRO3,1.706711 +62606,2006-06-02T10:00:00,BMFBOVESPA:CCRO3,1.697216 +62607,2006-06-05T10:00:00,BMFBOVESPA:CCRO3,1.635499 +62608,2006-06-06T10:00:00,BMFBOVESPA:CCRO3,1.649741 +62609,2006-06-07T10:00:00,BMFBOVESPA:CCRO3,1.640246 +62610,2006-06-08T10:00:00,BMFBOVESPA:CCRO3,1.706711 +62611,2006-06-09T10:00:00,BMFBOVESPA:CCRO3,1.687721 +62612,2006-06-12T10:00:00,BMFBOVESPA:CCRO3,1.608201 +62613,2006-06-13T10:00:00,BMFBOVESPA:CCRO3,1.611762 +62614,2006-06-14T10:00:00,BMFBOVESPA:CCRO3,1.678226 +62615,2006-06-16T10:00:00,BMFBOVESPA:CCRO3,1.650928 +62616,2006-06-19T10:00:00,BMFBOVESPA:CCRO3,1.687721 +62617,2006-06-20T10:00:00,BMFBOVESPA:CCRO3,1.668731 +62618,2006-06-21T10:00:00,BMFBOVESPA:CCRO3,1.629565 +62619,2006-06-22T10:00:00,BMFBOVESPA:CCRO3,1.659236 +62620,2006-06-23T10:00:00,BMFBOVESPA:CCRO3,1.678226 +62621,2006-06-26T10:00:00,BMFBOVESPA:CCRO3,1.663984 +62622,2006-06-27T10:00:00,BMFBOVESPA:CCRO3,1.649741 +62623,2006-06-28T10:00:00,BMFBOVESPA:CCRO3,1.612949 +62624,2006-06-29T10:00:00,BMFBOVESPA:CCRO3,1.691282 +62625,2006-06-30T10:00:00,BMFBOVESPA:CCRO3,1.678226 +62626,2006-07-03T10:00:00,BMFBOVESPA:CCRO3,1.757746 +62627,2006-07-04T10:00:00,BMFBOVESPA:CCRO3,1.739943 +62628,2006-07-05T10:00:00,BMFBOVESPA:CCRO3,1.649741 +62629,2006-07-06T10:00:00,BMFBOVESPA:CCRO3,1.652115 +62630,2006-07-07T10:00:00,BMFBOVESPA:CCRO3,1.729261 +62631,2006-07-10T10:00:00,BMFBOVESPA:CCRO3,1.668731 +62632,2006-07-11T10:00:00,BMFBOVESPA:CCRO3,1.654489 +62633,2006-07-12T10:00:00,BMFBOVESPA:CCRO3,1.682974 +62634,2006-07-13T10:00:00,BMFBOVESPA:CCRO3,1.644994 +62635,2006-07-14T10:00:00,BMFBOVESPA:CCRO3,1.682974 +62636,2006-07-17T10:00:00,BMFBOVESPA:CCRO3,1.6806 +62637,2006-07-18T10:00:00,BMFBOVESPA:CCRO3,1.732822 +62638,2006-07-19T10:00:00,BMFBOVESPA:CCRO3,1.809968 +62639,2006-07-20T10:00:00,BMFBOVESPA:CCRO3,1.776736 +62640,2006-07-21T10:00:00,BMFBOVESPA:CCRO3,1.781483 +62641,2006-07-24T10:00:00,BMFBOVESPA:CCRO3,1.857443 +62642,2006-07-25T10:00:00,BMFBOVESPA:CCRO3,1.923907 +62643,2006-07-26T10:00:00,BMFBOVESPA:CCRO3,1.923907 +62644,2006-07-27T10:00:00,BMFBOVESPA:CCRO3,1.866938 +62645,2006-07-28T10:00:00,BMFBOVESPA:CCRO3,1.912038 +62646,2006-07-31T10:00:00,BMFBOVESPA:CCRO3,1.938149 +62647,2006-08-01T10:00:00,BMFBOVESPA:CCRO3,1.895422 +62648,2006-08-02T10:00:00,BMFBOVESPA:CCRO3,1.894235 +62649,2006-08-03T10:00:00,BMFBOVESPA:CCRO3,1.836079 +62650,2006-08-04T10:00:00,BMFBOVESPA:CCRO3,1.88118 +62651,2006-08-07T10:00:00,BMFBOVESPA:CCRO3,1.857443 +62652,2006-08-08T10:00:00,BMFBOVESPA:CCRO3,1.857443 +62653,2006-08-09T10:00:00,BMFBOVESPA:CCRO3,1.847948 +62654,2006-08-10T10:00:00,BMFBOVESPA:CCRO3,1.904917 +62655,2006-08-11T10:00:00,BMFBOVESPA:CCRO3,1.987685 +62656,2006-08-14T10:00:00,BMFBOVESPA:CCRO3,1.98645 +62657,2006-08-15T10:00:00,BMFBOVESPA:CCRO3,2.037099 +62658,2006-08-16T10:00:00,BMFBOVESPA:CCRO3,2.051924 +62659,2006-08-17T10:00:00,BMFBOVESPA:CCRO3,2.016098 +62660,2006-08-18T10:00:00,BMFBOVESPA:CCRO3,2.027217 +62661,2006-08-21T10:00:00,BMFBOVESPA:CCRO3,2.043276 +62662,2006-08-22T10:00:00,BMFBOVESPA:CCRO3,1.996333 +62663,2006-08-23T10:00:00,BMFBOVESPA:CCRO3,1.98645 +62664,2006-08-24T10:00:00,BMFBOVESPA:CCRO3,2.037099 +62665,2006-08-25T10:00:00,BMFBOVESPA:CCRO3,2.082808 +62666,2006-08-28T10:00:00,BMFBOVESPA:CCRO3,2.128516 +62667,2006-08-29T10:00:00,BMFBOVESPA:CCRO3,2.117397 +62668,2006-08-30T10:00:00,BMFBOVESPA:CCRO3,2.087749 +62669,2006-08-31T10:00:00,BMFBOVESPA:CCRO3,2.12728 +62670,2006-09-01T10:00:00,BMFBOVESPA:CCRO3,2.195225 +62671,2006-09-04T10:00:00,BMFBOVESPA:CCRO3,2.240933 +62672,2006-09-05T10:00:00,BMFBOVESPA:CCRO3,2.23105 +62673,2006-09-06T10:00:00,BMFBOVESPA:CCRO3,2.221167 +62674,2006-09-08T10:00:00,BMFBOVESPA:CCRO3,2.240933 +62675,2006-09-11T10:00:00,BMFBOVESPA:CCRO3,2.23105 +62676,2006-09-12T10:00:00,BMFBOVESPA:CCRO3,2.138398 +62677,2006-09-13T10:00:00,BMFBOVESPA:CCRO3,2.077866 +62678,2006-09-14T10:00:00,BMFBOVESPA:CCRO3,2.10875 +62679,2006-09-15T10:00:00,BMFBOVESPA:CCRO3,2.187813 +62680,2006-09-18T10:00:00,BMFBOVESPA:CCRO3,2.235991 +62681,2006-09-19T10:00:00,BMFBOVESPA:CCRO3,2.179165 +62682,2006-09-20T10:00:00,BMFBOVESPA:CCRO3,2.12481 +62683,2006-09-21T10:00:00,BMFBOVESPA:CCRO3,2.087749 +62684,2006-09-22T10:00:00,BMFBOVESPA:CCRO3,2.103809 +62685,2006-09-25T10:00:00,BMFBOVESPA:CCRO3,2.21499 +62686,2006-09-26T10:00:00,BMFBOVESPA:CCRO3,2.210049 +62687,2006-09-27T10:00:00,BMFBOVESPA:CCRO3,2.184107 +62688,2006-09-28T10:00:00,BMFBOVESPA:CCRO3,2.138398 +62689,2006-09-29T10:00:00,BMFBOVESPA:CCRO3,2.138398 +62690,2006-10-02T10:00:00,BMFBOVESPA:CCRO3,2.266875 +62691,2006-10-03T10:00:00,BMFBOVESPA:CCRO3,2.30023 +62692,2006-10-04T10:00:00,BMFBOVESPA:CCRO3,2.408941 +62693,2006-10-05T10:00:00,BMFBOVESPA:CCRO3,2.336055 +62694,2006-10-06T10:00:00,BMFBOVESPA:CCRO3,2.322466 +62695,2006-10-09T10:00:00,BMFBOVESPA:CCRO3,2.281699 +62696,2006-10-10T10:00:00,BMFBOVESPA:CCRO3,2.342232 +62697,2006-10-11T10:00:00,BMFBOVESPA:CCRO3,2.336055 +62698,2006-10-13T10:00:00,BMFBOVESPA:CCRO3,2.329879 +62699,2006-10-16T10:00:00,BMFBOVESPA:CCRO3,2.31876 +62700,2006-10-17T10:00:00,BMFBOVESPA:CCRO3,2.347173 +62701,2006-10-18T10:00:00,BMFBOVESPA:CCRO3,2.3027 +62702,2006-10-19T10:00:00,BMFBOVESPA:CCRO3,2.235991 +62703,2006-10-20T10:00:00,BMFBOVESPA:CCRO3,2.240933 +62704,2006-10-23T10:00:00,BMFBOVESPA:CCRO3,2.30023 +62705,2006-10-24T10:00:00,BMFBOVESPA:CCRO3,2.306407 +62706,2006-10-25T10:00:00,BMFBOVESPA:CCRO3,2.287876 +62707,2006-10-26T10:00:00,BMFBOVESPA:CCRO3,2.276758 +62708,2006-10-27T10:00:00,BMFBOVESPA:CCRO3,2.233521 +62709,2006-10-30T10:00:00,BMFBOVESPA:CCRO3,2.23105 +62710,2006-10-31T10:00:00,BMFBOVESPA:CCRO3,2.329879 +62711,2006-11-01T10:00:00,BMFBOVESPA:CCRO3,2.411412 +62712,2006-11-03T10:00:00,BMFBOVESPA:CCRO3,2.413883 +62713,2006-11-06T09:00:00,BMFBOVESPA:CCRO3,2.504063 +62714,2006-11-07T09:00:00,BMFBOVESPA:CCRO3,2.38794 +62715,2006-11-08T09:00:00,BMFBOVESPA:CCRO3,2.413883 +62716,2006-11-09T09:00:00,BMFBOVESPA:CCRO3,2.483062 +62717,2006-11-10T09:00:00,BMFBOVESPA:CCRO3,2.459591 +62718,2006-11-13T09:00:00,BMFBOVESPA:CCRO3,2.418824 +62719,2006-11-14T09:00:00,BMFBOVESPA:CCRO3,2.454649 +62720,2006-11-16T09:00:00,BMFBOVESPA:CCRO3,2.505299 +62721,2006-11-17T09:00:00,BMFBOVESPA:CCRO3,2.495416 +62722,2006-11-21T09:00:00,BMFBOVESPA:CCRO3,2.637482 +62723,2006-11-22T09:00:00,BMFBOVESPA:CCRO3,2.719015 +62724,2006-11-23T09:00:00,BMFBOVESPA:CCRO3,2.749899 +62725,2006-11-24T09:00:00,BMFBOVESPA:CCRO3,2.728898 +62726,2006-11-27T09:00:00,BMFBOVESPA:CCRO3,2.647364 +62727,2006-11-28T09:00:00,BMFBOVESPA:CCRO3,2.723956 +62728,2006-11-29T09:00:00,BMFBOVESPA:CCRO3,2.775841 +62729,2006-11-30T09:00:00,BMFBOVESPA:CCRO3,2.80549 +62730,2006-12-01T09:00:00,BMFBOVESPA:CCRO3,2.877141 +62731,2006-12-04T09:00:00,BMFBOVESPA:CCRO3,2.973498 +62732,2006-12-05T09:00:00,BMFBOVESPA:CCRO3,3.014265 +62733,2006-12-06T09:00:00,BMFBOVESPA:CCRO3,2.968557 +62734,2006-12-07T09:00:00,BMFBOVESPA:CCRO3,2.950026 +62735,2006-12-08T09:00:00,BMFBOVESPA:CCRO3,2.917907 +62736,2006-12-11T09:00:00,BMFBOVESPA:CCRO3,2.882082 +62737,2006-12-12T09:00:00,BMFBOVESPA:CCRO3,2.851198 +62738,2006-12-13T09:00:00,BMFBOVESPA:CCRO3,2.846257 +62739,2006-12-14T09:00:00,BMFBOVESPA:CCRO3,2.826491 +62740,2006-12-15T09:00:00,BMFBOVESPA:CCRO3,2.832668 +62741,2006-12-18T09:00:00,BMFBOVESPA:CCRO3,2.836374 +62742,2006-12-19T09:00:00,BMFBOVESPA:CCRO3,2.826491 +62743,2006-12-20T09:00:00,BMFBOVESPA:CCRO3,2.851198 +62744,2006-12-21T09:00:00,BMFBOVESPA:CCRO3,2.831432 +62745,2006-12-22T09:00:00,BMFBOVESPA:CCRO3,2.831432 +62746,2006-12-26T09:00:00,BMFBOVESPA:CCRO3,2.938908 +62747,2006-12-27T09:00:00,BMFBOVESPA:CCRO3,2.958674 +62748,2006-12-28T09:00:00,BMFBOVESPA:CCRO3,2.938908 +62749,2007-01-02T09:00:00,BMFBOVESPA:CCRO3,3.055031 +62750,2007-01-03T09:00:00,BMFBOVESPA:CCRO3,3.040207 +62751,2007-01-04T09:00:00,BMFBOVESPA:CCRO3,2.953732 +62752,2007-01-05T09:00:00,BMFBOVESPA:CCRO3,2.942614 +62753,2007-01-08T09:00:00,BMFBOVESPA:CCRO3,2.891965 +62754,2007-01-09T09:00:00,BMFBOVESPA:CCRO3,2.799313 +62755,2007-01-10T09:00:00,BMFBOVESPA:CCRO3,2.591774 +62756,2007-01-11T09:00:00,BMFBOVESPA:CCRO3,2.602892 +62757,2007-01-12T09:00:00,BMFBOVESPA:CCRO3,2.590538 +62758,2007-01-15T09:00:00,BMFBOVESPA:CCRO3,2.6486 +62759,2007-01-16T09:00:00,BMFBOVESPA:CCRO3,2.678248 +62760,2007-01-17T09:00:00,BMFBOVESPA:CCRO3,2.780783 +62761,2007-01-18T09:00:00,BMFBOVESPA:CCRO3,2.838844 +62762,2007-01-19T09:00:00,BMFBOVESPA:CCRO3,2.811667 +62763,2007-01-22T09:00:00,BMFBOVESPA:CCRO3,2.846257 +62764,2007-01-23T09:00:00,BMFBOVESPA:CCRO3,2.811667 +62765,2007-01-24T09:00:00,BMFBOVESPA:CCRO3,2.800548 +62766,2007-01-26T09:00:00,BMFBOVESPA:CCRO3,2.841315 +62767,2007-01-29T09:00:00,BMFBOVESPA:CCRO3,2.825256 +62768,2007-01-30T09:00:00,BMFBOVESPA:CCRO3,2.845021 +62769,2007-01-31T09:00:00,BMFBOVESPA:CCRO3,2.841315 +62770,2007-02-01T09:00:00,BMFBOVESPA:CCRO3,2.841315 +62771,2007-02-02T09:00:00,BMFBOVESPA:CCRO3,2.75484 +62772,2007-02-05T09:00:00,BMFBOVESPA:CCRO3,2.758546 +62773,2007-02-06T09:00:00,BMFBOVESPA:CCRO3,2.765958 +62774,2007-02-07T09:00:00,BMFBOVESPA:CCRO3,2.749899 +62775,2007-02-08T09:00:00,BMFBOVESPA:CCRO3,2.831432 +62776,2007-02-09T09:00:00,BMFBOVESPA:CCRO3,2.78943 +62777,2007-02-12T09:00:00,BMFBOVESPA:CCRO3,2.730133 +62778,2007-02-13T09:00:00,BMFBOVESPA:CCRO3,2.799313 +62779,2007-02-14T09:00:00,BMFBOVESPA:CCRO3,2.801784 +62780,2007-02-15T09:00:00,BMFBOVESPA:CCRO3,2.768429 +62781,2007-02-16T09:00:00,BMFBOVESPA:CCRO3,2.740016 +62782,2007-02-21T09:00:00,BMFBOVESPA:CCRO3,2.830197 +62783,2007-02-22T09:00:00,BMFBOVESPA:CCRO3,2.866022 +62784,2007-02-23T09:00:00,BMFBOVESPA:CCRO3,2.854904 +62785,2007-02-26T10:00:00,BMFBOVESPA:CCRO3,2.906789 +62786,2007-02-27T10:00:00,BMFBOVESPA:CCRO3,2.679484 +62787,2007-02-28T10:00:00,BMFBOVESPA:CCRO3,2.780783 +62788,2007-03-01T10:00:00,BMFBOVESPA:CCRO3,2.764723 +62789,2007-03-02T10:00:00,BMFBOVESPA:CCRO3,2.719015 +62790,2007-03-05T10:00:00,BMFBOVESPA:CCRO3,2.596715 +62791,2007-03-06T10:00:00,BMFBOVESPA:CCRO3,2.71778 +62792,2007-03-07T10:00:00,BMFBOVESPA:CCRO3,2.6486 +62793,2007-03-08T10:00:00,BMFBOVESPA:CCRO3,2.714074 +62794,2007-03-09T10:00:00,BMFBOVESPA:CCRO3,2.740016 +62795,2007-03-12T10:00:00,BMFBOVESPA:CCRO3,2.821549 +62796,2007-03-13T10:00:00,BMFBOVESPA:CCRO3,2.767194 +62797,2007-03-14T10:00:00,BMFBOVESPA:CCRO3,2.735075 +62798,2007-03-15T10:00:00,BMFBOVESPA:CCRO3,2.730133 +62799,2007-03-16T10:00:00,BMFBOVESPA:CCRO3,2.699249 +62800,2007-03-19T10:00:00,BMFBOVESPA:CCRO3,2.694308 +62801,2007-03-20T10:00:00,BMFBOVESPA:CCRO3,2.706662 +62802,2007-03-21T10:00:00,BMFBOVESPA:CCRO3,2.800548 +62803,2007-03-22T10:00:00,BMFBOVESPA:CCRO3,2.749899 +62804,2007-03-23T10:00:00,BMFBOVESPA:CCRO3,2.800548 +62805,2007-03-26T10:00:00,BMFBOVESPA:CCRO3,2.764723 +62806,2007-03-27T10:00:00,BMFBOVESPA:CCRO3,2.738781 +62807,2007-03-28T10:00:00,BMFBOVESPA:CCRO3,2.699249 +62808,2007-03-29T10:00:00,BMFBOVESPA:CCRO3,2.759782 +62809,2007-03-30T10:00:00,BMFBOVESPA:CCRO3,2.915208 +62810,2007-04-02T10:00:00,BMFBOVESPA:CCRO3,2.887408 +62811,2007-04-03T10:00:00,BMFBOVESPA:CCRO3,3.013771 +62812,2007-04-04T10:00:00,BMFBOVESPA:CCRO3,3.018826 +62813,2007-04-05T10:00:00,BMFBOVESPA:CCRO3,3.073162 +62814,2007-04-09T10:00:00,BMFBOVESPA:CCRO3,3.021353 +62815,2007-04-10T10:00:00,BMFBOVESPA:CCRO3,2.982181 +62816,2007-04-11T10:00:00,BMFBOVESPA:CCRO3,2.920263 +62817,2007-04-12T10:00:00,BMFBOVESPA:CCRO3,3.049153 +62818,2007-04-13T10:00:00,BMFBOVESPA:CCRO3,3.184362 +62819,2007-04-16T10:00:00,BMFBOVESPA:CCRO3,3.17299 +62820,2007-04-17T10:00:00,BMFBOVESPA:CCRO3,3.210899 +62821,2007-04-18T10:00:00,BMFBOVESPA:CCRO3,3.184362 +62822,2007-04-19T10:00:00,BMFBOVESPA:CCRO3,3.215953 +62823,2007-04-20T10:00:00,BMFBOVESPA:CCRO3,3.236172 +62824,2007-04-23T10:00:00,BMFBOVESPA:CCRO3,3.265235 +62825,2007-04-24T10:00:00,BMFBOVESPA:CCRO3,3.277871 +62826,2007-04-25T10:00:00,BMFBOVESPA:CCRO3,3.311989 +62827,2007-04-26T10:00:00,BMFBOVESPA:CCRO3,3.272817 +62828,2007-04-27T10:00:00,BMFBOVESPA:CCRO3,3.35369 +62829,2007-04-30T10:00:00,BMFBOVESPA:CCRO3,3.37138 +62830,2007-05-02T10:00:00,BMFBOVESPA:CCRO3,3.341053 +62831,2007-05-03T10:00:00,BMFBOVESPA:CCRO3,3.342317 +62832,2007-05-04T10:00:00,BMFBOVESPA:CCRO3,3.384017 +62833,2007-05-07T10:00:00,BMFBOVESPA:CCRO3,3.362535 +62834,2007-05-08T10:00:00,BMFBOVESPA:CCRO3,3.426981 +62835,2007-05-09T10:00:00,BMFBOVESPA:CCRO3,3.459835 +62836,2007-05-10T10:00:00,BMFBOVESPA:CCRO3,3.410553 +62837,2007-05-11T10:00:00,BMFBOVESPA:CCRO3,3.396653 +62838,2007-05-14T10:00:00,BMFBOVESPA:CCRO3,3.423189 +62839,2007-05-15T10:00:00,BMFBOVESPA:CCRO3,3.471208 +62840,2007-05-16T10:00:00,BMFBOVESPA:CCRO3,3.491426 +62841,2007-05-17T10:00:00,BMFBOVESPA:CCRO3,3.423189 +62842,2007-05-18T10:00:00,BMFBOVESPA:CCRO3,3.34358 +62843,2007-05-21T10:00:00,BMFBOVESPA:CCRO3,3.363799 +62844,2007-05-22T10:00:00,BMFBOVESPA:CCRO3,3.300617 +62845,2007-05-23T10:00:00,BMFBOVESPA:CCRO3,3.332208 +62846,2007-05-24T10:00:00,BMFBOVESPA:CCRO3,3.247544 +62847,2007-05-25T10:00:00,BMFBOVESPA:CCRO3,3.391599 +62848,2007-05-28T10:00:00,BMFBOVESPA:CCRO3,3.418135 +62849,2007-05-29T10:00:00,BMFBOVESPA:CCRO3,3.438353 +62850,2007-05-30T10:00:00,BMFBOVESPA:CCRO3,3.497744 +62851,2007-05-31T10:00:00,BMFBOVESPA:CCRO3,3.423189 +62852,2007-06-01T10:00:00,BMFBOVESPA:CCRO3,3.43709 +62853,2007-06-04T10:00:00,BMFBOVESPA:CCRO3,3.384017 +62854,2007-06-05T10:00:00,BMFBOVESPA:CCRO3,3.423189 +62855,2007-06-06T10:00:00,BMFBOVESPA:CCRO3,3.327153 +62856,2007-06-08T10:00:00,BMFBOVESPA:CCRO3,3.365062 +62857,2007-06-11T10:00:00,BMFBOVESPA:CCRO3,3.358744 +62858,2007-06-12T10:00:00,BMFBOVESPA:CCRO3,3.290508 +62859,2007-06-13T10:00:00,BMFBOVESPA:CCRO3,3.34358 +62860,2007-06-14T10:00:00,BMFBOVESPA:CCRO3,3.362535 +62861,2007-06-15T10:00:00,BMFBOVESPA:CCRO3,3.428244 +62862,2007-06-18T10:00:00,BMFBOVESPA:CCRO3,3.433299 +62863,2007-06-19T10:00:00,BMFBOVESPA:CCRO3,3.497744 +62864,2007-06-20T10:00:00,BMFBOVESPA:CCRO3,3.459835 +62865,2007-06-21T10:00:00,BMFBOVESPA:CCRO3,3.534389 +62866,2007-06-22T10:00:00,BMFBOVESPA:CCRO3,3.512908 +62867,2007-06-25T10:00:00,BMFBOVESPA:CCRO3,3.449726 +62868,2007-06-26T10:00:00,BMFBOVESPA:CCRO3,3.533126 +62869,2007-06-27T10:00:00,BMFBOVESPA:CCRO3,3.672126 +62870,2007-06-28T10:00:00,BMFBOVESPA:CCRO3,3.92738 +62871,2007-06-29T10:00:00,BMFBOVESPA:CCRO3,3.769426 +62872,2007-07-02T10:00:00,BMFBOVESPA:CCRO3,3.841453 +62873,2007-07-03T10:00:00,BMFBOVESPA:CCRO3,3.821235 +62874,2007-07-04T10:00:00,BMFBOVESPA:CCRO3,3.715089 +62875,2007-07-05T10:00:00,BMFBOVESPA:CCRO3,3.70498 +62876,2007-07-06T10:00:00,BMFBOVESPA:CCRO3,3.855353 +62877,2007-07-10T10:00:00,BMFBOVESPA:CCRO3,3.947598 +62878,2007-07-11T10:00:00,BMFBOVESPA:CCRO3,3.967817 +62879,2007-07-12T10:00:00,BMFBOVESPA:CCRO3,3.912216 +62880,2007-07-13T10:00:00,BMFBOVESPA:CCRO3,3.884417 +62881,2007-07-16T10:00:00,BMFBOVESPA:CCRO3,3.873044 +62882,2007-07-17T10:00:00,BMFBOVESPA:CCRO3,3.953917 +62883,2007-07-18T10:00:00,BMFBOVESPA:CCRO3,3.894526 +62884,2007-07-19T10:00:00,BMFBOVESPA:CCRO3,3.92738 +62885,2007-07-20T10:00:00,BMFBOVESPA:CCRO3,3.914744 +62886,2007-07-23T10:00:00,BMFBOVESPA:CCRO3,3.908426 +62887,2007-07-24T10:00:00,BMFBOVESPA:CCRO3,3.794699 +62888,2007-07-25T10:00:00,BMFBOVESPA:CCRO3,3.703717 +62889,2007-07-26T10:00:00,BMFBOVESPA:CCRO3,3.557135 +62890,2007-07-27T10:00:00,BMFBOVESPA:CCRO3,3.608944 +62891,2007-07-30T10:00:00,BMFBOVESPA:CCRO3,3.713826 +62892,2007-07-31T10:00:00,BMFBOVESPA:CCRO3,3.615262 +62893,2007-08-01T10:00:00,BMFBOVESPA:CCRO3,3.502798 +62894,2007-08-02T10:00:00,BMFBOVESPA:CCRO3,3.569771 +62895,2007-08-03T10:00:00,BMFBOVESPA:CCRO3,3.529335 +62896,2007-08-06T10:00:00,BMFBOVESPA:CCRO3,3.583671 +62897,2007-08-07T10:00:00,BMFBOVESPA:CCRO3,3.751735 +62898,2007-08-08T10:00:00,BMFBOVESPA:CCRO3,3.884417 +62899,2007-08-09T10:00:00,BMFBOVESPA:CCRO3,3.832608 +62900,2007-08-10T10:00:00,BMFBOVESPA:CCRO3,3.906636 +62901,2007-08-13T10:00:00,BMFBOVESPA:CCRO3,3.918325 +62902,2007-08-14T10:00:00,BMFBOVESPA:CCRO3,3.854686 +62903,2007-08-15T10:00:00,BMFBOVESPA:CCRO3,3.661173 +62904,2007-08-16T10:00:00,BMFBOVESPA:CCRO3,3.378046 +62905,2007-08-17T10:00:00,BMFBOVESPA:CCRO3,3.655978 +62906,2007-08-20T10:00:00,BMFBOVESPA:CCRO3,3.783255 +62907,2007-08-21T10:00:00,BMFBOVESPA:CCRO3,3.761176 +62908,2007-08-22T10:00:00,BMFBOVESPA:CCRO3,3.779359 +62909,2007-08-23T10:00:00,BMFBOVESPA:CCRO3,3.783255 +62910,2007-08-24T10:00:00,BMFBOVESPA:CCRO3,3.88196 +62911,2007-08-27T10:00:00,BMFBOVESPA:CCRO3,3.839101 +62912,2007-08-28T10:00:00,BMFBOVESPA:CCRO3,3.692343 +62913,2007-08-29T10:00:00,BMFBOVESPA:CCRO3,3.76767 +62914,2007-08-30T10:00:00,BMFBOVESPA:CCRO3,3.739098 +62915,2007-08-31T10:00:00,BMFBOVESPA:CCRO3,3.794944 +62916,2007-09-03T10:00:00,BMFBOVESPA:CCRO3,3.783255 +62917,2007-09-04T10:00:00,BMFBOVESPA:CCRO3,3.739098 +62918,2007-09-05T10:00:00,BMFBOVESPA:CCRO3,3.833906 +62919,2007-09-06T10:00:00,BMFBOVESPA:CCRO3,3.827413 +62920,2007-09-10T10:00:00,BMFBOVESPA:CCRO3,3.711824 +62921,2007-09-11T10:00:00,BMFBOVESPA:CCRO3,3.76767 +62922,2007-09-12T10:00:00,BMFBOVESPA:CCRO3,3.728708 +62923,2007-09-13T10:00:00,BMFBOVESPA:CCRO3,3.77806 +62924,2007-09-14T10:00:00,BMFBOVESPA:CCRO3,3.872869 +62925,2007-09-17T10:00:00,BMFBOVESPA:CCRO3,3.783255 +62926,2007-09-18T10:00:00,BMFBOVESPA:CCRO3,3.919624 +62927,2007-09-19T10:00:00,BMFBOVESPA:CCRO3,3.928715 +62928,2007-09-20T10:00:00,BMFBOVESPA:CCRO3,3.862479 +62929,2007-09-21T10:00:00,BMFBOVESPA:CCRO3,3.862479 +62930,2007-09-24T10:00:00,BMFBOVESPA:CCRO3,3.918325 +62931,2007-09-25T10:00:00,BMFBOVESPA:CCRO3,3.906636 +62932,2007-09-26T10:00:00,BMFBOVESPA:CCRO3,4.00664 +62933,2007-09-27T10:00:00,BMFBOVESPA:CCRO3,4.084565 +62934,2007-09-28T10:00:00,BMFBOVESPA:CCRO3,4.118332 +62935,2007-10-01T10:00:00,BMFBOVESPA:CCRO3,4.320937 +62936,2007-10-02T10:00:00,BMFBOVESPA:CCRO3,4.253402 +62937,2007-10-03T10:00:00,BMFBOVESPA:CCRO3,4.145606 +62938,2007-10-04T10:00:00,BMFBOVESPA:CCRO3,4.319638 +62939,2007-10-05T10:00:00,BMFBOVESPA:CCRO3,4.320937 +62940,2007-10-08T10:00:00,BMFBOVESPA:CCRO3,4.330029 +62941,2007-10-09T10:00:00,BMFBOVESPA:CCRO3,4.019628 +62942,2007-10-10T10:00:00,BMFBOVESPA:CCRO3,3.737799 +62943,2007-10-11T10:00:00,BMFBOVESPA:CCRO3,3.648185 +62944,2007-10-15T09:00:00,BMFBOVESPA:CCRO3,3.454672 +62945,2007-10-16T09:00:00,BMFBOVESPA:CCRO3,3.349473 +62946,2007-10-17T09:00:00,BMFBOVESPA:CCRO3,3.331291 +62947,2007-10-18T09:00:00,BMFBOVESPA:CCRO3,3.549481 +62948,2007-10-19T09:00:00,BMFBOVESPA:CCRO3,3.471556 +62949,2007-10-22T09:00:00,BMFBOVESPA:CCRO3,3.388436 +62950,2007-10-23T09:00:00,BMFBOVESPA:CCRO3,3.426099 +62951,2007-10-24T09:00:00,BMFBOVESPA:CCRO3,3.458568 +62952,2007-10-25T09:00:00,BMFBOVESPA:CCRO3,3.404021 +62953,2007-10-26T09:00:00,BMFBOVESPA:CCRO3,3.404021 +62954,2007-10-29T09:00:00,BMFBOVESPA:CCRO3,3.437788 +62955,2007-10-30T09:00:00,BMFBOVESPA:CCRO3,3.554676 +62956,2007-10-31T09:00:00,BMFBOVESPA:CCRO3,3.57026 +62957,2007-11-01T09:00:00,BMFBOVESPA:CCRO3,3.593638 +62958,2007-11-05T09:00:00,BMFBOVESPA:CCRO3,3.683252 +62959,2007-11-06T09:00:00,BMFBOVESPA:CCRO3,3.633899 +62960,2007-11-07T09:00:00,BMFBOVESPA:CCRO3,3.592339 +62961,2007-11-08T09:00:00,BMFBOVESPA:CCRO3,3.446879 +62962,2007-11-09T09:00:00,BMFBOVESPA:CCRO3,3.314407 +62963,2007-11-12T09:00:00,BMFBOVESPA:CCRO3,3.292328 +62964,2007-11-13T09:00:00,BMFBOVESPA:CCRO3,3.304017 +62965,2007-11-14T09:00:00,BMFBOVESPA:CCRO3,3.459867 +62966,2007-11-16T09:00:00,BMFBOVESPA:CCRO3,3.459867 +62967,2007-11-19T09:00:00,BMFBOVESPA:CCRO3,3.292328 +62968,2007-11-21T09:00:00,BMFBOVESPA:CCRO3,3.226092 +62969,2007-11-22T09:00:00,BMFBOVESPA:CCRO3,3.18713 +62970,2007-11-23T09:00:00,BMFBOVESPA:CCRO3,3.304017 +62971,2007-11-26T09:00:00,BMFBOVESPA:CCRO3,3.180636 +62972,2007-11-27T09:00:00,BMFBOVESPA:CCRO3,3.284536 +62973,2007-11-28T09:00:00,BMFBOVESPA:CCRO3,3.520908 +62974,2007-11-29T09:00:00,BMFBOVESPA:CCRO3,3.505323 +62975,2007-11-30T09:00:00,BMFBOVESPA:CCRO3,3.493634 +62976,2007-12-03T09:00:00,BMFBOVESPA:CCRO3,3.480647 +62977,2007-12-04T09:00:00,BMFBOVESPA:CCRO3,3.481945 +62978,2007-12-05T09:00:00,BMFBOVESPA:CCRO3,3.517012 +62979,2007-12-06T09:00:00,BMFBOVESPA:CCRO3,3.561169 +62980,2007-12-07T09:00:00,BMFBOVESPA:CCRO3,3.571559 +62981,2007-12-10T09:00:00,BMFBOVESPA:CCRO3,3.571559 +62982,2007-12-11T09:00:00,BMFBOVESPA:CCRO3,3.492335 +62983,2007-12-12T09:00:00,BMFBOVESPA:CCRO3,3.536493 +62984,2007-12-13T09:00:00,BMFBOVESPA:CCRO3,3.449477 +62985,2007-12-14T09:00:00,BMFBOVESPA:CCRO3,3.331291 +62986,2007-12-17T09:00:00,BMFBOVESPA:CCRO3,3.148167 +62987,2007-12-18T09:00:00,BMFBOVESPA:CCRO3,3.248171 +62988,2007-12-19T09:00:00,BMFBOVESPA:CCRO3,3.214403 +62989,2007-12-20T09:00:00,BMFBOVESPA:CCRO3,3.236482 +62990,2007-12-21T09:00:00,BMFBOVESPA:CCRO3,3.204013 +62991,2007-12-26T09:00:00,BMFBOVESPA:CCRO3,3.180636 +62992,2007-12-27T09:00:00,BMFBOVESPA:CCRO3,3.12479 +62993,2007-12-28T09:00:00,BMFBOVESPA:CCRO3,3.068943 +62994,2008-01-02T09:00:00,BMFBOVESPA:CCRO3,3.13518 +62995,2008-01-03T09:00:00,BMFBOVESPA:CCRO3,3.058553 +62996,2008-01-04T09:00:00,BMFBOVESPA:CCRO3,2.926081 +62997,2008-01-07T09:00:00,BMFBOVESPA:CCRO3,2.991019 +62998,2008-01-08T09:00:00,BMFBOVESPA:CCRO3,3.096217 +62999,2008-01-09T09:00:00,BMFBOVESPA:CCRO3,3.131284 +63000,2008-01-10T09:00:00,BMFBOVESPA:CCRO3,3.102711 +63001,2008-01-11T09:00:00,BMFBOVESPA:CCRO3,3.091022 +63002,2008-01-14T09:00:00,BMFBOVESPA:CCRO3,3.092321 +63003,2008-01-15T09:00:00,BMFBOVESPA:CCRO3,3.013097 +63004,2008-01-16T09:00:00,BMFBOVESPA:CCRO3,2.89621 +63005,2008-01-17T09:00:00,BMFBOVESPA:CCRO3,2.791011 +63006,2008-01-18T09:00:00,BMFBOVESPA:CCRO3,2.722177 +63007,2008-01-21T09:00:00,BMFBOVESPA:CCRO3,2.426063 +63008,2008-01-22T09:00:00,BMFBOVESPA:CCRO3,2.623473 +63009,2008-01-23T09:00:00,BMFBOVESPA:CCRO3,2.58451 +63010,2008-01-24T09:00:00,BMFBOVESPA:CCRO3,2.805297 +63011,2008-01-28T09:00:00,BMFBOVESPA:CCRO3,2.809194 +63012,2008-01-29T09:00:00,BMFBOVESPA:CCRO3,2.891015 +63013,2008-01-30T09:00:00,BMFBOVESPA:CCRO3,3.024786 +63014,2008-01-31T09:00:00,BMFBOVESPA:CCRO3,3.163752 +63015,2008-02-01T09:00:00,BMFBOVESPA:CCRO3,3.248171 +63016,2008-02-06T09:00:00,BMFBOVESPA:CCRO3,3.236482 +63017,2008-02-07T09:00:00,BMFBOVESPA:CCRO3,3.148167 +63018,2008-02-08T09:00:00,BMFBOVESPA:CCRO3,3.18713 +63019,2008-02-11T09:00:00,BMFBOVESPA:CCRO3,3.236482 +63020,2008-02-12T09:00:00,BMFBOVESPA:CCRO3,3.235183 +63021,2008-02-13T09:00:00,BMFBOVESPA:CCRO3,3.23908 +63022,2008-02-14T09:00:00,BMFBOVESPA:CCRO3,3.226092 +63023,2008-02-15T09:00:00,BMFBOVESPA:CCRO3,3.219598 +63024,2008-02-18T10:00:00,BMFBOVESPA:CCRO3,3.226092 +63025,2008-02-19T10:00:00,BMFBOVESPA:CCRO3,3.220897 +63026,2008-02-20T10:00:00,BMFBOVESPA:CCRO3,3.392332 +63027,2008-02-21T10:00:00,BMFBOVESPA:CCRO3,3.219598 +63028,2008-02-22T10:00:00,BMFBOVESPA:CCRO3,3.248171 +63029,2008-02-25T10:00:00,BMFBOVESPA:CCRO3,3.241677 +63030,2008-02-26T10:00:00,BMFBOVESPA:CCRO3,3.275444 +63031,2008-02-27T10:00:00,BMFBOVESPA:CCRO3,3.219598 +63032,2008-02-28T10:00:00,BMFBOVESPA:CCRO3,3.291029 +63033,2008-02-29T10:00:00,BMFBOVESPA:CCRO3,3.219598 +63034,2008-03-03T10:00:00,BMFBOVESPA:CCRO3,3.180636 +63035,2008-03-04T10:00:00,BMFBOVESPA:CCRO3,3.04167 +63036,2008-03-05T10:00:00,BMFBOVESPA:CCRO3,3.046865 +63037,2008-03-06T10:00:00,BMFBOVESPA:CCRO3,2.954654 +63038,2008-03-07T10:00:00,BMFBOVESPA:CCRO3,3.005305 +63039,2008-03-10T10:00:00,BMFBOVESPA:CCRO3,2.857247 +63040,2008-03-11T10:00:00,BMFBOVESPA:CCRO3,2.994915 +63041,2008-03-12T10:00:00,BMFBOVESPA:CCRO3,3.058553 +63042,2008-03-13T10:00:00,BMFBOVESPA:CCRO3,3.080632 +63043,2008-03-14T10:00:00,BMFBOVESPA:CCRO3,3.075437 +63044,2008-03-17T10:00:00,BMFBOVESPA:CCRO3,3.080632 +63045,2008-03-18T10:00:00,BMFBOVESPA:CCRO3,3.085827 +63046,2008-03-19T10:00:00,BMFBOVESPA:CCRO3,2.957251 +63047,2008-03-20T10:00:00,BMFBOVESPA:CCRO3,2.985824 +63048,2008-03-24T10:00:00,BMFBOVESPA:CCRO3,2.985824 +63049,2008-03-25T10:00:00,BMFBOVESPA:CCRO3,3.107906 +63050,2008-03-26T10:00:00,BMFBOVESPA:CCRO3,3.057255 +63051,2008-03-27T10:00:00,BMFBOVESPA:CCRO3,3.027383 +63052,2008-03-28T10:00:00,BMFBOVESPA:CCRO3,3.044637 +63053,2008-03-31T10:00:00,BMFBOVESPA:CCRO3,3.008802 +63054,2008-04-01T10:00:00,BMFBOVESPA:CCRO3,3.230448 +63055,2008-04-02T10:00:00,BMFBOVESPA:CCRO3,3.17205 +63056,2008-04-03T10:00:00,BMFBOVESPA:CCRO3,3.158778 +63057,2008-04-04T10:00:00,BMFBOVESPA:CCRO3,3.149487 +63058,2008-04-07T10:00:00,BMFBOVESPA:CCRO3,3.07649 +63059,2008-04-08T10:00:00,BMFBOVESPA:CCRO3,3.207885 +63060,2008-04-09T10:00:00,BMFBOVESPA:CCRO3,3.137542 +63061,2008-04-10T10:00:00,BMFBOVESPA:CCRO3,3.120289 +63062,2008-04-11T10:00:00,BMFBOVESPA:CCRO3,3.142851 +63063,2008-04-14T10:00:00,BMFBOVESPA:CCRO3,3.084454 +63064,2008-04-15T10:00:00,BMFBOVESPA:CCRO3,3.108344 +63065,2008-04-16T10:00:00,BMFBOVESPA:CCRO3,3.137542 +63066,2008-04-17T10:00:00,BMFBOVESPA:CCRO3,3.218503 +63067,2008-04-18T10:00:00,BMFBOVESPA:CCRO3,3.226466 +63068,2008-04-22T10:00:00,BMFBOVESPA:CCRO3,3.242393 +63069,2008-04-23T10:00:00,BMFBOVESPA:CCRO3,3.19594 +63070,2008-04-24T10:00:00,BMFBOVESPA:CCRO3,3.169396 +63071,2008-04-25T10:00:00,BMFBOVESPA:CCRO3,3.242393 +63072,2008-04-28T10:00:00,BMFBOVESPA:CCRO3,3.264955 +63073,2008-04-29T10:00:00,BMFBOVESPA:CCRO3,3.217176 +63074,2008-04-30T10:00:00,BMFBOVESPA:CCRO3,3.718864 +63075,2008-05-02T10:00:00,BMFBOVESPA:CCRO3,3.643213 +63076,2008-05-05T10:00:00,BMFBOVESPA:CCRO3,3.660466 +63077,2008-05-06T10:00:00,BMFBOVESPA:CCRO3,3.765317 +63078,2008-05-07T10:00:00,BMFBOVESPA:CCRO3,3.718864 +63079,2008-05-08T10:00:00,BMFBOVESPA:CCRO3,3.718864 +63080,2008-05-09T10:00:00,BMFBOVESPA:CCRO3,3.742754 +63081,2008-05-12T10:00:00,BMFBOVESPA:CCRO3,3.774607 +63082,2008-05-13T10:00:00,BMFBOVESPA:CCRO3,3.799824 +63083,2008-05-14T10:00:00,BMFBOVESPA:CCRO3,3.810442 +63084,2008-05-15T10:00:00,BMFBOVESPA:CCRO3,3.770625 +63085,2008-05-16T10:00:00,BMFBOVESPA:CCRO3,3.648521 +63086,2008-05-19T10:00:00,BMFBOVESPA:CCRO3,3.538362 +63087,2008-05-20T10:00:00,BMFBOVESPA:CCRO3,3.62065 +63088,2008-05-21T10:00:00,BMFBOVESPA:CCRO3,3.5158 +63089,2008-05-23T10:00:00,BMFBOVESPA:CCRO3,3.535708 +63090,2008-05-26T10:00:00,BMFBOVESPA:CCRO3,3.498546 +63091,2008-05-27T10:00:00,BMFBOVESPA:CCRO3,3.434839 +63092,2008-05-28T10:00:00,BMFBOVESPA:CCRO3,3.495891 +63093,2008-05-29T10:00:00,BMFBOVESPA:CCRO3,3.607378 +63094,2008-05-30T10:00:00,BMFBOVESPA:CCRO3,3.801151 +63095,2008-06-02T10:00:00,BMFBOVESPA:CCRO3,3.781243 +63096,2008-06-03T10:00:00,BMFBOVESPA:CCRO3,3.811769 +63097,2008-06-04T10:00:00,BMFBOVESPA:CCRO3,3.904674 +63098,2008-06-05T10:00:00,BMFBOVESPA:CCRO3,3.921928 +63099,2008-06-06T10:00:00,BMFBOVESPA:CCRO3,3.807788 +63100,2008-06-09T10:00:00,BMFBOVESPA:CCRO3,3.835659 +63101,2008-06-10T10:00:00,BMFBOVESPA:CCRO3,3.718864 +63102,2008-06-11T10:00:00,BMFBOVESPA:CCRO3,3.789206 +63103,2008-06-12T10:00:00,BMFBOVESPA:CCRO3,3.913965 +63104,2008-06-13T10:00:00,BMFBOVESPA:CCRO3,3.909983 +63105,2008-06-16T10:00:00,BMFBOVESPA:CCRO3,3.993598 +63106,2008-06-17T10:00:00,BMFBOVESPA:CCRO3,4.167463 +63107,2008-06-18T10:00:00,BMFBOVESPA:CCRO3,4.090485 +63108,2008-06-19T10:00:00,BMFBOVESPA:CCRO3,4.057304 +63109,2008-06-20T10:00:00,BMFBOVESPA:CCRO3,4.009524 +63110,2008-06-23T10:00:00,BMFBOVESPA:CCRO3,3.947145 +63111,2008-06-24T10:00:00,BMFBOVESPA:CCRO3,3.823714 +63112,2008-06-25T10:00:00,BMFBOVESPA:CCRO3,3.823714 +63113,2008-06-26T10:00:00,BMFBOVESPA:CCRO3,3.637904 +63114,2008-06-27T10:00:00,BMFBOVESPA:CCRO3,3.713555 +63115,2008-06-30T10:00:00,BMFBOVESPA:CCRO3,3.683029 +63116,2008-07-01T10:00:00,BMFBOVESPA:CCRO3,3.619322 +63117,2008-07-02T10:00:00,BMFBOVESPA:CCRO3,3.506509 +63118,2008-07-03T10:00:00,BMFBOVESPA:CCRO3,3.462711 +63119,2008-07-04T10:00:00,BMFBOVESPA:CCRO3,3.486601 +63120,2008-07-07T10:00:00,BMFBOVESPA:CCRO3,3.347243 +63121,2008-07-08T10:00:00,BMFBOVESPA:CCRO3,3.345916 +63122,2008-07-10T10:00:00,BMFBOVESPA:CCRO3,3.333971 +63123,2008-07-11T10:00:00,BMFBOVESPA:CCRO3,3.387059 +63124,2008-07-14T10:00:00,BMFBOVESPA:CCRO3,3.318044 +63125,2008-07-15T10:00:00,BMFBOVESPA:CCRO3,3.440148 +63126,2008-07-16T10:00:00,BMFBOVESPA:CCRO3,3.441475 +63127,2008-07-17T10:00:00,BMFBOVESPA:CCRO3,3.445457 +63128,2008-07-18T10:00:00,BMFBOVESPA:CCRO3,3.456075 +63129,2008-07-21T10:00:00,BMFBOVESPA:CCRO3,3.491909 +63130,2008-07-22T10:00:00,BMFBOVESPA:CCRO3,3.457402 +63131,2008-07-23T10:00:00,BMFBOVESPA:CCRO3,3.486601 +63132,2008-07-24T10:00:00,BMFBOVESPA:CCRO3,3.452093 +63133,2008-07-25T10:00:00,BMFBOVESPA:CCRO3,3.436166 +63134,2008-07-28T10:00:00,BMFBOVESPA:CCRO3,3.461384 +63135,2008-07-29T10:00:00,BMFBOVESPA:CCRO3,3.665775 +63136,2008-07-30T10:00:00,BMFBOVESPA:CCRO3,3.741427 +63137,2008-07-31T10:00:00,BMFBOVESPA:CCRO3,3.702937 +63138,2008-08-01T10:00:00,BMFBOVESPA:CCRO3,3.567561 +63139,2008-08-04T10:00:00,BMFBOVESPA:CCRO3,3.551634 +63140,2008-08-05T10:00:00,BMFBOVESPA:CCRO3,3.533053 +63141,2008-08-06T10:00:00,BMFBOVESPA:CCRO3,3.667102 +63142,2008-08-07T10:00:00,BMFBOVESPA:CCRO3,3.625959 +63143,2008-08-08T10:00:00,BMFBOVESPA:CCRO3,3.625959 +63144,2008-08-11T10:00:00,BMFBOVESPA:CCRO3,3.440148 +63145,2008-08-12T10:00:00,BMFBOVESPA:CCRO3,3.647219 +63146,2008-08-13T10:00:00,BMFBOVESPA:CCRO3,3.619609 +63147,2008-08-14T10:00:00,BMFBOVESPA:CCRO3,3.701057 +63148,2008-08-15T10:00:00,BMFBOVESPA:CCRO3,3.604424 +63149,2008-08-18T10:00:00,BMFBOVESPA:CCRO3,3.556107 +63150,2008-08-19T10:00:00,BMFBOVESPA:CCRO3,3.615468 +63151,2008-08-20T10:00:00,BMFBOVESPA:CCRO3,3.609946 +63152,2008-08-21T10:00:00,BMFBOVESPA:CCRO3,3.641697 +63153,2008-08-22T10:00:00,BMFBOVESPA:CCRO3,3.627892 +63154,2008-08-25T10:00:00,BMFBOVESPA:CCRO3,3.648599 +63155,2008-08-26T10:00:00,BMFBOVESPA:CCRO3,3.661023 +63156,2008-08-27T10:00:00,BMFBOVESPA:CCRO3,3.681731 +63157,2008-08-28T10:00:00,BMFBOVESPA:CCRO3,3.85291 +63158,2008-08-29T10:00:00,BMFBOVESPA:CCRO3,3.730047 +63159,2008-09-01T10:00:00,BMFBOVESPA:CCRO3,3.659643 +63160,2008-09-02T10:00:00,BMFBOVESPA:CCRO3,3.627892 +63161,2008-09-03T10:00:00,BMFBOVESPA:CCRO3,3.516073 +63162,2008-09-04T10:00:00,BMFBOVESPA:CCRO3,3.540922 +63163,2008-09-05T10:00:00,BMFBOVESPA:CCRO3,3.62099 +63164,2008-09-08T10:00:00,BMFBOVESPA:CCRO3,3.643077 +63165,2008-09-09T10:00:00,BMFBOVESPA:CCRO3,3.449811 +63166,2008-09-10T10:00:00,BMFBOVESPA:CCRO3,3.436006 +63167,2008-09-11T10:00:00,BMFBOVESPA:CCRO3,3.329709 +63168,2008-09-12T10:00:00,BMFBOVESPA:CCRO3,3.228934 +63169,2008-09-15T10:00:00,BMFBOVESPA:CCRO3,3.204086 +63170,2008-09-16T10:00:00,BMFBOVESPA:CCRO3,3.115735 +63171,2008-09-17T10:00:00,BMFBOVESPA:CCRO3,3.046711 +63172,2008-09-18T10:00:00,BMFBOVESPA:CCRO3,3.046711 +63173,2008-09-19T10:00:00,BMFBOVESPA:CCRO3,3.21513 +63174,2008-09-22T10:00:00,BMFBOVESPA:CCRO3,3.222032 +63175,2008-09-23T10:00:00,BMFBOVESPA:CCRO3,3.103311 +63176,2008-09-24T10:00:00,BMFBOVESPA:CCRO3,3.04257 +63177,2008-09-25T10:00:00,BMFBOVESPA:CCRO3,3.199944 +63178,2008-09-26T10:00:00,BMFBOVESPA:CCRO3,3.164052 +63179,2008-09-29T10:00:00,BMFBOVESPA:CCRO3,3.002536 +63180,2008-09-30T10:00:00,BMFBOVESPA:CCRO3,3.12816 +63181,2008-10-01T10:00:00,BMFBOVESPA:CCRO3,3.115735 +63182,2008-10-02T10:00:00,BMFBOVESPA:CCRO3,2.908664 +63183,2008-10-03T10:00:00,BMFBOVESPA:CCRO3,2.727821 +63184,2008-10-06T10:00:00,BMFBOVESPA:CCRO3,2.712636 +63185,2008-10-07T10:00:00,BMFBOVESPA:CCRO3,2.715397 +63186,2008-10-08T10:00:00,BMFBOVESPA:CCRO3,2.689168 +63187,2008-10-09T10:00:00,BMFBOVESPA:CCRO3,2.621525 +63188,2008-10-10T10:00:00,BMFBOVESPA:CCRO3,2.502804 +63189,2008-10-13T10:00:00,BMFBOVESPA:CCRO3,2.875532 +63190,2008-10-14T10:00:00,BMFBOVESPA:CCRO3,2.89624 +63191,2008-10-15T10:00:00,BMFBOVESPA:CCRO3,2.763714 +63192,2008-10-16T10:00:00,BMFBOVESPA:CCRO3,2.720919 +63193,2008-10-17T10:00:00,BMFBOVESPA:CCRO3,2.672602 +63194,2008-10-20T09:00:00,BMFBOVESPA:CCRO3,2.75267 +63195,2008-10-21T09:00:00,BMFBOVESPA:CCRO3,2.789943 +63196,2008-10-22T09:00:00,BMFBOVESPA:CCRO3,2.451726 +63197,2008-10-23T09:00:00,BMFBOVESPA:CCRO3,2.403409 +63198,2008-10-24T09:00:00,BMFBOVESPA:CCRO3,2.127314 +63199,2008-10-27T09:00:00,BMFBOVESPA:CCRO3,1.874687 +63200,2008-10-28T09:00:00,BMFBOVESPA:CCRO3,1.987886 +63201,2008-10-29T09:00:00,BMFBOVESPA:CCRO3,2.083139 +63202,2008-10-30T09:00:00,BMFBOVESPA:CCRO3,2.49176 +63203,2008-10-31T09:00:00,BMFBOVESPA:CCRO3,2.676744 +63204,2008-11-03T09:00:00,BMFBOVESPA:CCRO3,2.581491 +63205,2008-11-04T09:00:00,BMFBOVESPA:CCRO3,2.574589 +63206,2008-11-05T09:00:00,BMFBOVESPA:CCRO3,2.497282 +63207,2008-11-06T09:00:00,BMFBOVESPA:CCRO3,2.483477 +63208,2008-11-07T09:00:00,BMFBOVESPA:CCRO3,2.488999 +63209,2008-11-10T09:00:00,BMFBOVESPA:CCRO3,2.439302 +63210,2008-11-11T09:00:00,BMFBOVESPA:CCRO3,2.531794 +63211,2008-11-12T09:00:00,BMFBOVESPA:CCRO3,2.555262 +63212,2008-11-13T09:00:00,BMFBOVESPA:CCRO3,2.664319 +63213,2008-11-14T09:00:00,BMFBOVESPA:CCRO3,2.75267 +63214,2008-11-17T09:00:00,BMFBOVESPA:CCRO3,2.745767 +63215,2008-11-18T09:00:00,BMFBOVESPA:CCRO3,2.814791 +63216,2008-11-19T09:00:00,BMFBOVESPA:CCRO3,2.834118 +63217,2008-11-21T09:00:00,BMFBOVESPA:CCRO3,2.771997 +63218,2008-11-24T09:00:00,BMFBOVESPA:CCRO3,2.731963 +63219,2008-11-25T09:00:00,BMFBOVESPA:CCRO3,2.765094 +63220,2008-11-26T09:00:00,BMFBOVESPA:CCRO3,2.875532 +63221,2008-11-27T09:00:00,BMFBOVESPA:CCRO3,2.820313 +63222,2008-11-28T09:00:00,BMFBOVESPA:CCRO3,2.831357 +63223,2008-12-01T09:00:00,BMFBOVESPA:CCRO3,2.702973 +63224,2008-12-02T09:00:00,BMFBOVESPA:CCRO3,2.850684 +63225,2008-12-03T09:00:00,BMFBOVESPA:CCRO3,2.95422 +63226,2008-12-04T09:00:00,BMFBOVESPA:CCRO3,2.977688 +63227,2008-12-05T09:00:00,BMFBOVESPA:CCRO3,2.92661 +63228,2008-12-08T09:00:00,BMFBOVESPA:CCRO3,2.863108 +63229,2008-12-09T09:00:00,BMFBOVESPA:CCRO3,2.689168 +63230,2008-12-10T09:00:00,BMFBOVESPA:CCRO3,2.690549 +63231,2008-12-11T09:00:00,BMFBOVESPA:CCRO3,2.83964 +63232,2008-12-12T09:00:00,BMFBOVESPA:CCRO3,2.876913 +63233,2008-12-15T09:00:00,BMFBOVESPA:CCRO3,2.827216 +63234,2008-12-16T09:00:00,BMFBOVESPA:CCRO3,2.968024 +63235,2008-12-17T09:00:00,BMFBOVESPA:CCRO3,2.970785 +63236,2008-12-18T09:00:00,BMFBOVESPA:CCRO3,2.990112 +63237,2008-12-19T09:00:00,BMFBOVESPA:CCRO3,3.103311 +63238,2008-12-22T09:00:00,BMFBOVESPA:CCRO3,2.915566 +63239,2008-12-23T09:00:00,BMFBOVESPA:CCRO3,2.959742 +63240,2008-12-26T09:00:00,BMFBOVESPA:CCRO3,3.001156 +63241,2008-12-29T09:00:00,BMFBOVESPA:CCRO3,2.958361 +63242,2008-12-30T09:00:00,BMFBOVESPA:CCRO3,2.9556 +63243,2009-01-02T09:00:00,BMFBOVESPA:CCRO3,3.077082 +63244,2009-01-05T09:00:00,BMFBOVESPA:CCRO3,3.242739 +63245,2009-01-06T09:00:00,BMFBOVESPA:CCRO3,3.153008 +63246,2009-01-07T09:00:00,BMFBOVESPA:CCRO3,3.12954 +63247,2009-01-08T09:00:00,BMFBOVESPA:CCRO3,3.066038 +63248,2009-01-09T09:00:00,BMFBOVESPA:CCRO3,3.114355 +63249,2009-01-12T09:00:00,BMFBOVESPA:CCRO3,2.952839 +63250,2009-01-13T09:00:00,BMFBOVESPA:CCRO3,3.089506 +63251,2009-01-14T09:00:00,BMFBOVESPA:CCRO3,3.002536 +63252,2009-01-15T09:00:00,BMFBOVESPA:CCRO3,3.016341 +63253,2009-01-16T09:00:00,BMFBOVESPA:CCRO3,3.110213 +63254,2009-01-19T09:00:00,BMFBOVESPA:CCRO3,3.021863 +63255,2009-01-20T09:00:00,BMFBOVESPA:CCRO3,2.903142 +63256,2009-01-21T09:00:00,BMFBOVESPA:CCRO3,2.86725 +63257,2009-01-22T09:00:00,BMFBOVESPA:CCRO3,2.850684 +63258,2009-01-23T09:00:00,BMFBOVESPA:CCRO3,2.918327 +63259,2009-01-26T09:00:00,BMFBOVESPA:CCRO3,2.972166 +63260,2009-01-27T09:00:00,BMFBOVESPA:CCRO3,2.948698 +63261,2009-01-28T09:00:00,BMFBOVESPA:CCRO3,3.002536 +63262,2009-01-29T09:00:00,BMFBOVESPA:CCRO3,2.940415 +63263,2009-01-30T09:00:00,BMFBOVESPA:CCRO3,2.858967 +63264,2009-02-02T09:00:00,BMFBOVESPA:CCRO3,2.876913 +63265,2009-02-03T09:00:00,BMFBOVESPA:CCRO3,3.023243 +63266,2009-02-04T09:00:00,BMFBOVESPA:CCRO3,2.972166 +63267,2009-02-05T09:00:00,BMFBOVESPA:CCRO3,2.918327 +63268,2009-02-06T09:00:00,BMFBOVESPA:CCRO3,2.915566 +63269,2009-02-09T09:00:00,BMFBOVESPA:CCRO3,2.965263 +63270,2009-02-10T09:00:00,BMFBOVESPA:CCRO3,2.940415 +63271,2009-02-11T09:00:00,BMFBOVESPA:CCRO3,2.846542 +63272,2009-02-12T09:00:00,BMFBOVESPA:CCRO3,2.886576 +63273,2009-02-13T09:00:00,BMFBOVESPA:CCRO3,2.929371 +63274,2009-02-16T10:00:00,BMFBOVESPA:CCRO3,2.858967 +63275,2009-02-17T10:00:00,BMFBOVESPA:CCRO3,2.84102 +63276,2009-02-18T10:00:00,BMFBOVESPA:CCRO3,2.814791 +63277,2009-02-19T10:00:00,BMFBOVESPA:CCRO3,2.882435 +63278,2009-02-20T10:00:00,BMFBOVESPA:CCRO3,2.865869 +63279,2009-02-25T10:00:00,BMFBOVESPA:CCRO3,2.827216 +63280,2009-02-26T10:00:00,BMFBOVESPA:CCRO3,2.834118 +63281,2009-02-27T10:00:00,BMFBOVESPA:CCRO3,2.900381 +63282,2009-03-02T10:00:00,BMFBOVESPA:CCRO3,2.697451 +63283,2009-03-03T10:00:00,BMFBOVESPA:CCRO3,2.800987 +63284,2009-03-04T10:00:00,BMFBOVESPA:CCRO3,2.740246 +63285,2009-03-05T10:00:00,BMFBOVESPA:CCRO3,2.689168 +63286,2009-03-06T10:00:00,BMFBOVESPA:CCRO3,2.75267 +63287,2009-03-09T10:00:00,BMFBOVESPA:CCRO3,2.755431 +63288,2009-03-10T10:00:00,BMFBOVESPA:CCRO3,2.814791 +63289,2009-03-11T10:00:00,BMFBOVESPA:CCRO3,2.802367 +63290,2009-03-12T10:00:00,BMFBOVESPA:CCRO3,2.789943 +63291,2009-03-13T10:00:00,BMFBOVESPA:CCRO3,2.777519 +63292,2009-03-16T10:00:00,BMFBOVESPA:CCRO3,2.75267 +63293,2009-03-17T10:00:00,BMFBOVESPA:CCRO3,2.798226 +63294,2009-03-18T10:00:00,BMFBOVESPA:CCRO3,2.813411 +63295,2009-03-19T10:00:00,BMFBOVESPA:CCRO3,2.727821 +63296,2009-03-20T10:00:00,BMFBOVESPA:CCRO3,2.693309 +63297,2009-03-23T10:00:00,BMFBOVESPA:CCRO3,2.719539 +63298,2009-03-24T10:00:00,BMFBOVESPA:CCRO3,2.642232 +63299,2009-03-25T10:00:00,BMFBOVESPA:CCRO3,2.6657 +63300,2009-03-26T10:00:00,BMFBOVESPA:CCRO3,2.75267 +63301,2009-03-27T10:00:00,BMFBOVESPA:CCRO3,2.690549 +63302,2009-03-30T10:00:00,BMFBOVESPA:CCRO3,2.603579 +63303,2009-03-31T10:00:00,BMFBOVESPA:CCRO3,2.6091 +63304,2009-04-01T10:00:00,BMFBOVESPA:CCRO3,2.740246 +63305,2009-04-02T10:00:00,BMFBOVESPA:CCRO3,2.789943 +63306,2009-04-03T10:00:00,BMFBOVESPA:CCRO3,2.871391 +63307,2009-04-06T10:00:00,BMFBOVESPA:CCRO3,3.010819 +63308,2009-04-07T10:00:00,BMFBOVESPA:CCRO3,3.009438 +63309,2009-04-08T10:00:00,BMFBOVESPA:CCRO3,2.980449 +63310,2009-04-09T10:00:00,BMFBOVESPA:CCRO3,3.005297 +63311,2009-04-13T10:00:00,BMFBOVESPA:CCRO3,3.039809 +63312,2009-04-14T10:00:00,BMFBOVESPA:CCRO3,3.064658 +63313,2009-04-15T10:00:00,BMFBOVESPA:CCRO3,3.103311 +63314,2009-04-16T10:00:00,BMFBOVESPA:CCRO3,3.178875 +63315,2009-04-17T10:00:00,BMFBOVESPA:CCRO3,3.258802 +63316,2009-04-20T10:00:00,BMFBOVESPA:CCRO3,3.129796 +63317,2009-04-22T10:00:00,BMFBOVESPA:CCRO3,3.131199 +63318,2009-04-23T10:00:00,BMFBOVESPA:CCRO3,3.222344 +63319,2009-04-24T10:00:00,BMFBOVESPA:CCRO3,3.174668 +63320,2009-04-27T10:00:00,BMFBOVESPA:CCRO3,3.215333 +63321,2009-04-28T10:00:00,BMFBOVESPA:CCRO3,3.415853 +63322,2009-04-29T10:00:00,BMFBOVESPA:CCRO3,3.518216 +63323,2009-04-30T10:00:00,BMFBOVESPA:CCRO3,3.393417 +63324,2009-05-04T10:00:00,BMFBOVESPA:CCRO3,3.659842 +63325,2009-05-05T10:00:00,BMFBOVESPA:CCRO3,3.570099 +63326,2009-05-06T10:00:00,BMFBOVESPA:CCRO3,3.570099 +63327,2009-05-07T10:00:00,BMFBOVESPA:CCRO3,3.57711 +63328,2009-05-08T10:00:00,BMFBOVESPA:CCRO3,3.718736 +63329,2009-05-11T10:00:00,BMFBOVESPA:CCRO3,3.561686 +63330,2009-05-12T10:00:00,BMFBOVESPA:CCRO3,3.380797 +63331,2009-05-13T10:00:00,BMFBOVESPA:CCRO3,3.556077 +63332,2009-05-14T10:00:00,BMFBOVESPA:CCRO3,3.71453 +63333,2009-05-15T10:00:00,BMFBOVESPA:CCRO3,3.704714 +63334,2009-05-18T10:00:00,BMFBOVESPA:CCRO3,3.686485 +63335,2009-05-19T10:00:00,BMFBOVESPA:CCRO3,3.672463 +63336,2009-05-20T10:00:00,BMFBOVESPA:CCRO3,3.634602 +63337,2009-05-21T10:00:00,BMFBOVESPA:CCRO3,3.704714 +63338,2009-05-22T10:00:00,BMFBOVESPA:CCRO3,3.621982 +63339,2009-05-25T10:00:00,BMFBOVESPA:CCRO3,3.659842 +63340,2009-05-26T10:00:00,BMFBOVESPA:CCRO3,3.665451 +63341,2009-05-27T10:00:00,BMFBOVESPA:CCRO3,3.718736 +63342,2009-05-28T10:00:00,BMFBOVESPA:CCRO3,3.908039 +63343,2009-05-29T10:00:00,BMFBOVESPA:CCRO3,3.980955 +63344,2009-06-01T10:00:00,BMFBOVESPA:CCRO3,3.816893 +63345,2009-06-02T10:00:00,BMFBOVESPA:CCRO3,3.732759 +63346,2009-06-03T10:00:00,BMFBOVESPA:CCRO3,3.672463 +63347,2009-06-04T10:00:00,BMFBOVESPA:CCRO3,3.706116 +63348,2009-06-05T10:00:00,BMFBOVESPA:CCRO3,3.675267 +63349,2009-06-08T10:00:00,BMFBOVESPA:CCRO3,3.713128 +63350,2009-06-09T10:00:00,BMFBOVESPA:CCRO3,3.797262 +63351,2009-06-10T10:00:00,BMFBOVESPA:CCRO3,3.784642 +63352,2009-06-12T10:00:00,BMFBOVESPA:CCRO3,3.800066 +63353,2009-06-15T10:00:00,BMFBOVESPA:CCRO3,3.659842 +63354,2009-06-16T10:00:00,BMFBOVESPA:CCRO3,3.567295 +63355,2009-06-17T10:00:00,BMFBOVESPA:CCRO3,3.750988 +63356,2009-06-18T10:00:00,BMFBOVESPA:CCRO3,3.776228 +63357,2009-06-19T10:00:00,BMFBOVESPA:CCRO3,3.905234 +63358,2009-06-22T10:00:00,BMFBOVESPA:CCRO3,3.851949 +63359,2009-06-23T10:00:00,BMFBOVESPA:CCRO3,3.882799 +63360,2009-06-24T10:00:00,BMFBOVESPA:CCRO3,3.994977 +63361,2009-06-25T10:00:00,BMFBOVESPA:CCRO3,4.035643 +63362,2009-06-26T10:00:00,BMFBOVESPA:CCRO3,4.079112 +63363,2009-06-29T10:00:00,BMFBOVESPA:CCRO3,4.059481 +63364,2009-06-30T10:00:00,BMFBOVESPA:CCRO3,4.051067 +63365,2009-07-01T10:00:00,BMFBOVESPA:CCRO3,4.059481 +63366,2009-07-02T10:00:00,BMFBOVESPA:CCRO3,3.994977 +63367,2009-07-03T10:00:00,BMFBOVESPA:CCRO3,4.079112 +63368,2009-07-06T10:00:00,BMFBOVESPA:CCRO3,4.122581 +63369,2009-07-07T10:00:00,BMFBOVESPA:CCRO3,4.072101 +63370,2009-07-08T10:00:00,BMFBOVESPA:CCRO3,4.059481 +63371,2009-07-10T10:00:00,BMFBOVESPA:CCRO3,4.216531 +63372,2009-07-13T10:00:00,BMFBOVESPA:CCRO3,4.241771 +63373,2009-07-14T10:00:00,BMFBOVESPA:CCRO3,4.118375 +63374,2009-07-15T10:00:00,BMFBOVESPA:CCRO3,4.119777 +63375,2009-07-16T10:00:00,BMFBOVESPA:CCRO3,3.997782 +63376,2009-07-17T10:00:00,BMFBOVESPA:CCRO3,3.879994 +63377,2009-07-20T10:00:00,BMFBOVESPA:CCRO3,3.892614 +63378,2009-07-21T10:00:00,BMFBOVESPA:CCRO3,3.999184 +63379,2009-07-22T10:00:00,BMFBOVESPA:CCRO3,3.962726 +63380,2009-07-23T10:00:00,BMFBOVESPA:CCRO3,4.000587 +63381,2009-07-24T10:00:00,BMFBOVESPA:CCRO3,4.007598 +63382,2009-07-27T10:00:00,BMFBOVESPA:CCRO3,3.944497 +63383,2009-07-28T10:00:00,BMFBOVESPA:CCRO3,3.912245 +63384,2009-07-29T10:00:00,BMFBOVESPA:CCRO3,3.865972 +63385,2009-07-30T10:00:00,BMFBOVESPA:CCRO3,3.877189 +63386,2009-07-31T10:00:00,BMFBOVESPA:CCRO3,3.930475 +63387,2009-08-03T10:00:00,BMFBOVESPA:CCRO3,3.994977 +63388,2009-08-04T10:00:00,BMFBOVESPA:CCRO3,3.975346 +63389,2009-08-05T10:00:00,BMFBOVESPA:CCRO3,4.063687 +63390,2009-08-06T10:00:00,BMFBOVESPA:CCRO3,3.992173 +63391,2009-08-07T10:00:00,BMFBOVESPA:CCRO3,4.017413 +63392,2009-08-10T10:00:00,BMFBOVESPA:CCRO3,4.086123 +63393,2009-08-11T10:00:00,BMFBOVESPA:CCRO3,3.994977 +63394,2009-08-12T10:00:00,BMFBOVESPA:CCRO3,4.014609 +63395,2009-08-13T10:00:00,BMFBOVESPA:CCRO3,4.144678 +63396,2009-08-14T10:00:00,BMFBOVESPA:CCRO3,4.083297 +63397,2009-08-17T10:00:00,BMFBOVESPA:CCRO3,3.961997 +63398,2009-08-18T10:00:00,BMFBOVESPA:CCRO3,4.048223 +63399,2009-08-19T10:00:00,BMFBOVESPA:CCRO3,4.157832 +63400,2009-08-20T10:00:00,BMFBOVESPA:CCRO3,4.22652 +63401,2009-08-21T10:00:00,BMFBOVESPA:CCRO3,4.451583 +63402,2009-08-24T10:00:00,BMFBOVESPA:CCRO3,4.387279 +63403,2009-08-25T10:00:00,BMFBOVESPA:CCRO3,4.334667 +63404,2009-08-26T10:00:00,BMFBOVESPA:CCRO3,4.385818 +63405,2009-08-27T10:00:00,BMFBOVESPA:CCRO3,4.360973 +63406,2009-08-28T10:00:00,BMFBOVESPA:CCRO3,4.339052 +63407,2009-08-31T10:00:00,BMFBOVESPA:CCRO3,4.331744 +63408,2009-09-01T10:00:00,BMFBOVESPA:CCRO3,4.290824 +63409,2009-09-02T10:00:00,BMFBOVESPA:CCRO3,4.178292 +63410,2009-09-03T10:00:00,BMFBOVESPA:CCRO3,4.185599 +63411,2009-09-04T10:00:00,BMFBOVESPA:CCRO3,4.14614 +63412,2009-09-08T10:00:00,BMFBOVESPA:CCRO3,4.235288 +63413,2009-09-09T10:00:00,BMFBOVESPA:CCRO3,4.185599 +63414,2009-09-10T10:00:00,BMFBOVESPA:CCRO3,4.210444 +63415,2009-09-11T10:00:00,BMFBOVESPA:CCRO3,4.173907 +63416,2009-09-14T10:00:00,BMFBOVESPA:CCRO3,4.303977 +63417,2009-09-15T10:00:00,BMFBOVESPA:CCRO3,4.258671 +63418,2009-09-16T10:00:00,BMFBOVESPA:CCRO3,4.346359 +63419,2009-09-17T10:00:00,BMFBOVESPA:CCRO3,4.393125 +63420,2009-09-18T10:00:00,BMFBOVESPA:CCRO3,4.312745 +63421,2009-09-21T10:00:00,BMFBOVESPA:CCRO3,4.239673 +63422,2009-09-22T10:00:00,BMFBOVESPA:CCRO3,4.192906 +63423,2009-09-23T10:00:00,BMFBOVESPA:CCRO3,4.165139 +63424,2009-09-24T10:00:00,BMFBOVESPA:CCRO3,4.14614 +63425,2009-09-25T10:00:00,BMFBOVESPA:CCRO3,4.097912 +63426,2009-09-28T10:00:00,BMFBOVESPA:CCRO3,4.068683 +63427,2009-09-29T10:00:00,BMFBOVESPA:CCRO3,4.173907 +63428,2009-09-30T10:00:00,BMFBOVESPA:CCRO3,4.229443 +63429,2009-10-01T10:00:00,BMFBOVESPA:CCRO3,4.268902 +63430,2009-10-02T10:00:00,BMFBOVESPA:CCRO3,4.444276 +63431,2009-10-05T10:00:00,BMFBOVESPA:CCRO3,4.590421 +63432,2009-10-06T10:00:00,BMFBOVESPA:CCRO3,4.635726 +63433,2009-10-07T10:00:00,BMFBOVESPA:CCRO3,4.644495 +63434,2009-10-08T10:00:00,BMFBOVESPA:CCRO3,4.673724 +63435,2009-10-09T10:00:00,BMFBOVESPA:CCRO3,4.697107 +63436,2009-10-13T10:00:00,BMFBOVESPA:CCRO3,4.632803 +63437,2009-10-14T10:00:00,BMFBOVESPA:CCRO3,4.591883 +63438,2009-10-15T10:00:00,BMFBOVESPA:CCRO3,4.828638 +63439,2009-10-16T10:00:00,BMFBOVESPA:CCRO3,4.939708 +63440,2009-10-19T09:00:00,BMFBOVESPA:CCRO3,4.967476 +63441,2009-10-20T09:00:00,BMFBOVESPA:CCRO3,4.688339 +63442,2009-10-21T09:00:00,BMFBOVESPA:CCRO3,4.638649 +63443,2009-10-22T09:00:00,BMFBOVESPA:CCRO3,4.618189 +63444,2009-10-23T09:00:00,BMFBOVESPA:CCRO3,4.618189 +63445,2009-10-26T09:00:00,BMFBOVESPA:CCRO3,4.736566 +63446,2009-10-27T09:00:00,BMFBOVESPA:CCRO3,4.783333 +63447,2009-10-28T09:00:00,BMFBOVESPA:CCRO3,4.716106 +63448,2009-10-29T09:00:00,BMFBOVESPA:CCRO3,4.834484 +63449,2009-10-30T09:00:00,BMFBOVESPA:CCRO3,4.854944 +63450,2009-11-03T09:00:00,BMFBOVESPA:CCRO3,4.891481 +63451,2009-11-04T09:00:00,BMFBOVESPA:CCRO3,4.938247 +63452,2009-11-05T09:00:00,BMFBOVESPA:CCRO3,4.884173 +63453,2009-11-06T09:00:00,BMFBOVESPA:CCRO3,4.938247 +63454,2009-11-09T09:00:00,BMFBOVESPA:CCRO3,5.141389 +63455,2009-11-10T09:00:00,BMFBOVESPA:CCRO3,5.246614 +63456,2009-11-11T09:00:00,BMFBOVESPA:CCRO3,5.196924 +63457,2009-11-12T09:00:00,BMFBOVESPA:CCRO3,5.023011 +63458,2009-11-13T09:00:00,BMFBOVESPA:CCRO3,5.169156 +63459,2009-11-16T09:00:00,BMFBOVESPA:CCRO3,5.201308 +63460,2009-11-17T09:00:00,BMFBOVESPA:CCRO3,5.204231 +63461,2009-11-18T09:00:00,BMFBOVESPA:CCRO3,5.210077 +63462,2009-11-19T09:00:00,BMFBOVESPA:CCRO3,5.023011 +63463,2009-11-23T09:00:00,BMFBOVESPA:CCRO3,5.218846 +63464,2009-11-24T09:00:00,BMFBOVESPA:CCRO3,5.211538 +63465,2009-11-25T09:00:00,BMFBOVESPA:CCRO3,5.281688 +63466,2009-11-26T09:00:00,BMFBOVESPA:CCRO3,5.134082 +63467,2009-11-27T09:00:00,BMFBOVESPA:CCRO3,5.163311 +63468,2009-11-30T09:00:00,BMFBOVESPA:CCRO3,5.281688 +63469,2009-12-01T09:00:00,BMFBOVESPA:CCRO3,5.337223 +63470,2009-12-02T09:00:00,BMFBOVESPA:CCRO3,5.462908 +63471,2009-12-03T09:00:00,BMFBOVESPA:CCRO3,5.372298 +63472,2009-12-04T09:00:00,BMFBOVESPA:CCRO3,5.284611 +63473,2009-12-07T09:00:00,BMFBOVESPA:CCRO3,5.533058 +63474,2009-12-08T09:00:00,BMFBOVESPA:CCRO3,5.489214 +63475,2009-12-09T09:00:00,BMFBOVESPA:CCRO3,5.581286 +63476,2009-12-10T09:00:00,BMFBOVESPA:CCRO3,5.48483 +63477,2009-12-11T09:00:00,BMFBOVESPA:CCRO3,5.573978 +63478,2009-12-14T09:00:00,BMFBOVESPA:CCRO3,5.581286 +63479,2009-12-15T09:00:00,BMFBOVESPA:CCRO3,5.386913 +63480,2009-12-16T09:00:00,BMFBOVESPA:CCRO3,5.23346 +63481,2009-12-17T09:00:00,BMFBOVESPA:CCRO3,5.328454 +63482,2009-12-18T09:00:00,BMFBOVESPA:CCRO3,5.408834 +63483,2009-12-21T09:00:00,BMFBOVESPA:CCRO3,5.397143 +63484,2009-12-22T09:00:00,BMFBOVESPA:CCRO3,5.511136 +63485,2009-12-23T09:00:00,BMFBOVESPA:CCRO3,5.42491 +63486,2009-12-28T09:00:00,BMFBOVESPA:CCRO3,5.449755 +63487,2009-12-29T09:00:00,BMFBOVESPA:CCRO3,5.499445 +63488,2009-12-30T09:00:00,BMFBOVESPA:CCRO3,5.56521 +63489,2010-01-04T09:00:00,BMFBOVESPA:CCRO3,5.594439 +63490,2010-01-05T09:00:00,BMFBOVESPA:CCRO3,5.671896 +63491,2010-01-06T09:00:00,BMFBOVESPA:CCRO3,5.860423 +63492,2010-01-07T09:00:00,BMFBOVESPA:CCRO3,5.806349 +63493,2010-01-08T09:00:00,BMFBOVESPA:CCRO3,5.804888 +63494,2010-01-11T09:00:00,BMFBOVESPA:CCRO3,5.860423 +63495,2010-01-12T09:00:00,BMFBOVESPA:CCRO3,5.860423 +63496,2010-01-13T09:00:00,BMFBOVESPA:CCRO3,5.77712 +63497,2010-01-14T09:00:00,BMFBOVESPA:CCRO3,5.804888 +63498,2010-01-15T09:00:00,BMFBOVESPA:CCRO3,5.75666 +63499,2010-01-18T09:00:00,BMFBOVESPA:CCRO3,5.784428 +63500,2010-01-19T09:00:00,BMFBOVESPA:CCRO3,6.13956 +63501,2010-01-20T09:00:00,BMFBOVESPA:CCRO3,6.167328 +63502,2010-01-21T09:00:00,BMFBOVESPA:CCRO3,6.027029 +63503,2010-01-22T09:00:00,BMFBOVESPA:CCRO3,5.720124 +63504,2010-01-26T09:00:00,BMFBOVESPA:CCRO3,5.579824 +63505,2010-01-27T09:00:00,BMFBOVESPA:CCRO3,5.679203 +63506,2010-01-28T09:00:00,BMFBOVESPA:CCRO3,5.68651 +63507,2010-01-29T09:00:00,BMFBOVESPA:CCRO3,5.611977 +63508,2010-02-01T09:00:00,BMFBOVESPA:CCRO3,5.708432 +63509,2010-02-02T09:00:00,BMFBOVESPA:CCRO3,5.649974 +63510,2010-02-03T09:00:00,BMFBOVESPA:CCRO3,5.636821 +63511,2010-02-04T09:00:00,BMFBOVESPA:CCRO3,5.400066 +63512,2010-02-05T09:00:00,BMFBOVESPA:CCRO3,5.302148 +63513,2010-02-08T09:00:00,BMFBOVESPA:CCRO3,5.259767 +63514,2010-02-09T09:00:00,BMFBOVESPA:CCRO3,5.344531 +63515,2010-02-10T09:00:00,BMFBOVESPA:CCRO3,5.271458 +63516,2010-02-11T09:00:00,BMFBOVESPA:CCRO3,5.357684 +63517,2010-02-12T09:00:00,BMFBOVESPA:CCRO3,5.259767 +63518,2010-02-17T09:00:00,BMFBOVESPA:CCRO3,5.302148 +63519,2010-02-18T09:00:00,BMFBOVESPA:CCRO3,5.316763 +63520,2010-02-19T09:00:00,BMFBOVESPA:CCRO3,5.470215 +63521,2010-02-22T10:00:00,BMFBOVESPA:CCRO3,5.440986 +63522,2010-02-23T10:00:00,BMFBOVESPA:CCRO3,5.322608 +63523,2010-02-24T10:00:00,BMFBOVESPA:CCRO3,5.318224 +63524,2010-02-25T10:00:00,BMFBOVESPA:CCRO3,5.231999 +63525,2010-02-26T10:00:00,BMFBOVESPA:CCRO3,5.322608 +63526,2010-03-01T10:00:00,BMFBOVESPA:CCRO3,5.353299 +63527,2010-03-02T10:00:00,BMFBOVESPA:CCRO3,5.347453 +63528,2010-03-03T10:00:00,BMFBOVESPA:CCRO3,5.204231 +63529,2010-03-04T10:00:00,BMFBOVESPA:CCRO3,5.389836 +63530,2010-03-05T10:00:00,BMFBOVESPA:CCRO3,5.43514 +63531,2010-03-08T10:00:00,BMFBOVESPA:CCRO3,5.239306 +63532,2010-03-09T10:00:00,BMFBOVESPA:CCRO3,5.405912 +63533,2010-03-10T10:00:00,BMFBOVESPA:CCRO3,5.549134 +63534,2010-03-11T10:00:00,BMFBOVESPA:CCRO3,5.552057 +63535,2010-03-12T10:00:00,BMFBOVESPA:CCRO3,5.616361 +63536,2010-03-15T10:00:00,BMFBOVESPA:CCRO3,5.636821 +63537,2010-03-16T10:00:00,BMFBOVESPA:CCRO3,5.587132 +63538,2010-03-17T10:00:00,BMFBOVESPA:CCRO3,5.509675 +63539,2010-03-18T10:00:00,BMFBOVESPA:CCRO3,5.581286 +63540,2010-03-19T10:00:00,BMFBOVESPA:CCRO3,5.534519 +63541,2010-03-22T10:00:00,BMFBOVESPA:CCRO3,5.566671 +63542,2010-03-23T10:00:00,BMFBOVESPA:CCRO3,5.630975 +63543,2010-03-24T10:00:00,BMFBOVESPA:CCRO3,5.652897 +63544,2010-03-25T10:00:00,BMFBOVESPA:CCRO3,5.566671 +63545,2010-03-26T10:00:00,BMFBOVESPA:CCRO3,5.562287 +63546,2010-03-29T10:00:00,BMFBOVESPA:CCRO3,5.628052 +63547,2010-03-30T10:00:00,BMFBOVESPA:CCRO3,5.566671 +63548,2010-03-31T10:00:00,BMFBOVESPA:CCRO3,5.509675 +63549,2010-04-01T10:00:00,BMFBOVESPA:CCRO3,5.497983 +63550,2010-04-05T10:00:00,BMFBOVESPA:CCRO3,5.476061 +63551,2010-04-06T10:00:00,BMFBOVESPA:CCRO3,5.385451 +63552,2010-04-07T10:00:00,BMFBOVESPA:CCRO3,5.483368 +63553,2010-04-08T10:00:00,BMFBOVESPA:CCRO3,5.490676 +63554,2010-04-09T10:00:00,BMFBOVESPA:CCRO3,5.497983 +63555,2010-04-12T10:00:00,BMFBOVESPA:CCRO3,5.440986 +63556,2010-04-13T10:00:00,BMFBOVESPA:CCRO3,5.470215 +63557,2010-04-14T10:00:00,BMFBOVESPA:CCRO3,5.470215 +63558,2010-04-15T10:00:00,BMFBOVESPA:CCRO3,5.462908 +63559,2010-04-16T10:00:00,BMFBOVESPA:CCRO3,5.433679 +63560,2010-04-19T10:00:00,BMFBOVESPA:CCRO3,5.503829 +63561,2010-04-20T10:00:00,BMFBOVESPA:CCRO3,5.533058 +63562,2010-04-22T10:00:00,BMFBOVESPA:CCRO3,5.566671 +63563,2010-04-23T10:00:00,BMFBOVESPA:CCRO3,5.601746 +63564,2010-04-26T10:00:00,BMFBOVESPA:CCRO3,5.594439 +63565,2010-04-27T10:00:00,BMFBOVESPA:CCRO3,5.439525 +63566,2010-04-28T10:00:00,BMFBOVESPA:CCRO3,5.448293 +63567,2010-04-29T10:00:00,BMFBOVESPA:CCRO3,5.549763 +63568,2010-04-30T10:00:00,BMFBOVESPA:CCRO3,5.68211 +63569,2010-05-03T10:00:00,BMFBOVESPA:CCRO3,5.760047 +63570,2010-05-04T10:00:00,BMFBOVESPA:CCRO3,5.612995 +63571,2010-05-05T10:00:00,BMFBOVESPA:CCRO3,5.590937 +63572,2010-05-06T10:00:00,BMFBOVESPA:CCRO3,5.443885 +63573,2010-05-07T10:00:00,BMFBOVESPA:CCRO3,5.436532 +63574,2010-05-10T10:00:00,BMFBOVESPA:CCRO3,5.507117 +63575,2010-05-11T10:00:00,BMFBOVESPA:CCRO3,5.436532 +63576,2010-05-12T10:00:00,BMFBOVESPA:CCRO3,5.493883 +63577,2010-05-13T10:00:00,BMFBOVESPA:CCRO3,5.535057 +63578,2010-05-14T10:00:00,BMFBOVESPA:CCRO3,5.393887 +63579,2010-05-17T10:00:00,BMFBOVESPA:CCRO3,5.113016 +63580,2010-05-18T10:00:00,BMFBOVESPA:CCRO3,5.168897 +63581,2010-05-19T10:00:00,BMFBOVESPA:CCRO3,5.104193 +63582,2010-05-20T10:00:00,BMFBOVESPA:CCRO3,4.943906 +63583,2010-05-21T10:00:00,BMFBOVESPA:CCRO3,5.139486 +63584,2010-05-24T10:00:00,BMFBOVESPA:CCRO3,5.080665 +63585,2010-05-25T10:00:00,BMFBOVESPA:CCRO3,4.942436 +63586,2010-05-26T10:00:00,BMFBOVESPA:CCRO3,5.083606 +63587,2010-05-27T10:00:00,BMFBOVESPA:CCRO3,5.258598 +63588,2010-05-28T10:00:00,BMFBOVESPA:CCRO3,5.246834 +63589,2010-05-31T10:00:00,BMFBOVESPA:CCRO3,5.246834 +63590,2010-06-01T10:00:00,BMFBOVESPA:CCRO3,5.083606 +63591,2010-06-02T10:00:00,BMFBOVESPA:CCRO3,5.139486 +63592,2010-06-04T10:00:00,BMFBOVESPA:CCRO3,5.186543 +63593,2010-06-07T10:00:00,BMFBOVESPA:CCRO3,5.154191 +63594,2010-06-08T10:00:00,BMFBOVESPA:CCRO3,5.126251 +63595,2010-06-09T10:00:00,BMFBOVESPA:CCRO3,5.104193 +63596,2010-06-10T10:00:00,BMFBOVESPA:CCRO3,5.180661 +63597,2010-06-11T10:00:00,BMFBOVESPA:CCRO3,5.252717 +63598,2010-06-14T10:00:00,BMFBOVESPA:CCRO3,5.265951 +63599,2010-06-15T10:00:00,BMFBOVESPA:CCRO3,5.295361 +63600,2010-06-16T10:00:00,BMFBOVESPA:CCRO3,5.246834 +63601,2010-06-17T10:00:00,BMFBOVESPA:CCRO3,5.274774 +63602,2010-06-18T10:00:00,BMFBOVESPA:CCRO3,5.224776 +63603,2010-06-21T10:00:00,BMFBOVESPA:CCRO3,5.239482 +63604,2010-06-22T10:00:00,BMFBOVESPA:CCRO3,5.111546 +63605,2010-06-23T10:00:00,BMFBOVESPA:CCRO3,4.970375 +63606,2010-06-24T10:00:00,BMFBOVESPA:CCRO3,4.999786 +63607,2010-06-25T10:00:00,BMFBOVESPA:CCRO3,5.183602 +63608,2010-06-28T10:00:00,BMFBOVESPA:CCRO3,5.279186 +63609,2010-06-29T10:00:00,BMFBOVESPA:CCRO3,5.211542 +63610,2010-06-30T10:00:00,BMFBOVESPA:CCRO3,5.279186 +63611,2010-07-01T10:00:00,BMFBOVESPA:CCRO3,5.260069 +63612,2010-07-02T10:00:00,BMFBOVESPA:CCRO3,5.280656 +63613,2010-07-05T10:00:00,BMFBOVESPA:CCRO3,5.230658 +63614,2010-07-06T10:00:00,BMFBOVESPA:CCRO3,5.390946 +63615,2010-07-07T10:00:00,BMFBOVESPA:CCRO3,5.436532 +63616,2010-07-08T10:00:00,BMFBOVESPA:CCRO3,5.479177 +63617,2010-07-12T10:00:00,BMFBOVESPA:CCRO3,5.463002 +63618,2010-07-13T10:00:00,BMFBOVESPA:CCRO3,5.479177 +63619,2010-07-14T10:00:00,BMFBOVESPA:CCRO3,5.338007 +63620,2010-07-15T10:00:00,BMFBOVESPA:CCRO3,5.332124 +63621,2010-07-16T10:00:00,BMFBOVESPA:CCRO3,5.279186 +63622,2010-07-19T10:00:00,BMFBOVESPA:CCRO3,5.420356 +63623,2010-07-20T10:00:00,BMFBOVESPA:CCRO3,5.45859 +63624,2010-07-21T10:00:00,BMFBOVESPA:CCRO3,5.401239 +63625,2010-07-22T10:00:00,BMFBOVESPA:CCRO3,5.393887 +63626,2010-07-23T10:00:00,BMFBOVESPA:CCRO3,5.436532 +63627,2010-07-26T10:00:00,BMFBOVESPA:CCRO3,5.548292 +63628,2010-07-27T10:00:00,BMFBOVESPA:CCRO3,5.648288 +63629,2010-07-28T10:00:00,BMFBOVESPA:CCRO3,5.610054 +63630,2010-07-29T10:00:00,BMFBOVESPA:CCRO3,5.676227 +63631,2010-07-30T10:00:00,BMFBOVESPA:CCRO3,5.657111 +63632,2010-08-02T10:00:00,BMFBOVESPA:CCRO3,5.860043 +63633,2010-08-03T10:00:00,BMFBOVESPA:CCRO3,5.685051 +63634,2010-08-04T10:00:00,BMFBOVESPA:CCRO3,5.718873 +63635,2010-08-05T10:00:00,BMFBOVESPA:CCRO3,5.673287 +63636,2010-08-06T10:00:00,BMFBOVESPA:CCRO3,5.620348 +63637,2010-08-09T10:00:00,BMFBOVESPA:CCRO3,5.662993 +63638,2010-08-10T10:00:00,BMFBOVESPA:CCRO3,5.690933 +63639,2010-08-11T10:00:00,BMFBOVESPA:CCRO3,5.605642 +63640,2010-08-12T10:00:00,BMFBOVESPA:CCRO3,5.577702 +63641,2010-08-13T10:00:00,BMFBOVESPA:CCRO3,5.436532 +63642,2010-08-16T10:00:00,BMFBOVESPA:CCRO3,5.529175 +63643,2010-08-17T10:00:00,BMFBOVESPA:CCRO3,5.451237 +63644,2010-08-18T10:00:00,BMFBOVESPA:CCRO3,5.499765 +63645,2010-08-19T10:00:00,BMFBOVESPA:CCRO3,5.521822 +63646,2010-08-20T10:00:00,BMFBOVESPA:CCRO3,5.479177 +63647,2010-08-23T10:00:00,BMFBOVESPA:CCRO3,5.507117 +63648,2010-08-24T10:00:00,BMFBOVESPA:CCRO3,5.495353 +63649,2010-08-25T10:00:00,BMFBOVESPA:CCRO3,5.464472 +63650,2010-08-26T10:00:00,BMFBOVESPA:CCRO3,5.452708 +63651,2010-08-27T10:00:00,BMFBOVESPA:CCRO3,5.635053 +63652,2010-08-30T10:00:00,BMFBOVESPA:CCRO3,5.605642 +63653,2010-08-31T10:00:00,BMFBOVESPA:CCRO3,5.690933 +63654,2010-09-01T10:00:00,BMFBOVESPA:CCRO3,5.902688 +63655,2010-09-02T10:00:00,BMFBOVESPA:CCRO3,5.867396 +63656,2010-09-03T10:00:00,BMFBOVESPA:CCRO3,5.887983 +63657,2010-09-06T10:00:00,BMFBOVESPA:CCRO3,5.798281 +63658,2010-09-08T10:00:00,BMFBOVESPA:CCRO3,5.865925 +63659,2010-09-09T10:00:00,BMFBOVESPA:CCRO3,5.923276 +63660,2010-09-10T10:00:00,BMFBOVESPA:CCRO3,5.995332 +63661,2010-09-13T10:00:00,BMFBOVESPA:CCRO3,6.093857 +63662,2010-09-14T10:00:00,BMFBOVESPA:CCRO3,6.123267 +63663,2010-09-15T10:00:00,BMFBOVESPA:CCRO3,6.112974 +63664,2010-09-16T10:00:00,BMFBOVESPA:CCRO3,5.930629 +63665,2010-09-17T10:00:00,BMFBOVESPA:CCRO3,5.886513 +63666,2010-09-20T10:00:00,BMFBOVESPA:CCRO3,6.036506 +63667,2010-09-21T10:00:00,BMFBOVESPA:CCRO3,6.377067 +63668,2010-09-22T10:00:00,BMFBOVESPA:CCRO3,6.518201 +63669,2010-09-23T10:00:00,BMFBOVESPA:CCRO3,6.613312 +63670,2010-09-24T10:00:00,BMFBOVESPA:CCRO3,6.429225 +63671,2010-09-27T10:00:00,BMFBOVESPA:CCRO3,6.619448 +63672,2010-09-28T10:00:00,BMFBOVESPA:CCRO3,6.542745 +63673,2010-09-29T10:00:00,BMFBOVESPA:CCRO3,6.512064 +63674,2010-09-30T10:00:00,BMFBOVESPA:CCRO3,6.696151 +63675,2010-10-01T10:00:00,BMFBOVESPA:CCRO3,7.068926 +63676,2010-10-04T10:00:00,BMFBOVESPA:CCRO3,7.087335 +63677,2010-10-05T10:00:00,BMFBOVESPA:CCRO3,7.303637 +63678,2010-10-06T10:00:00,BMFBOVESPA:CCRO3,7.056654 +63679,2010-10-07T10:00:00,BMFBOVESPA:CCRO3,6.94927 +63680,2010-10-08T10:00:00,BMFBOVESPA:CCRO3,7.157901 +63681,2010-10-11T10:00:00,BMFBOVESPA:CCRO3,7.286762 +63682,2010-10-13T10:00:00,BMFBOVESPA:CCRO3,7.613516 +63683,2010-10-14T10:00:00,BMFBOVESPA:CCRO3,6.979951 +63684,2010-10-15T10:00:00,BMFBOVESPA:CCRO3,7.095005 +63685,2010-10-18T09:00:00,BMFBOVESPA:CCRO3,7.087335 +63686,2010-10-19T09:00:00,BMFBOVESPA:CCRO3,7.056654 +63687,2010-10-20T09:00:00,BMFBOVESPA:CCRO3,6.947736 +63688,2010-10-21T09:00:00,BMFBOVESPA:CCRO3,6.831147 +63689,2010-10-22T09:00:00,BMFBOVESPA:CCRO3,6.717628 +63690,2010-10-25T09:00:00,BMFBOVESPA:CCRO3,7.024439 +63691,2010-10-26T09:00:00,BMFBOVESPA:CCRO3,7.033642 +63692,2010-10-27T09:00:00,BMFBOVESPA:CCRO3,6.993757 +63693,2010-10-28T09:00:00,BMFBOVESPA:CCRO3,7.033642 +63694,2010-10-29T09:00:00,BMFBOVESPA:CCRO3,7.056654 +63695,2010-11-01T09:00:00,BMFBOVESPA:CCRO3,6.963076 +63696,2010-11-03T09:00:00,BMFBOVESPA:CCRO3,7.125686 +63697,2010-11-04T09:00:00,BMFBOVESPA:CCRO3,7.087335 +63698,2010-11-05T09:00:00,BMFBOVESPA:CCRO3,6.972281 +63699,2010-11-08T09:00:00,BMFBOVESPA:CCRO3,6.86643 +63700,2010-11-09T09:00:00,BMFBOVESPA:CCRO3,6.938531 +63701,2010-11-10T09:00:00,BMFBOVESPA:CCRO3,7.041313 +63702,2010-11-11T09:00:00,BMFBOVESPA:CCRO3,6.999894 +63703,2010-11-12T09:00:00,BMFBOVESPA:CCRO3,6.964611 +63704,2010-11-16T09:00:00,BMFBOVESPA:CCRO3,6.887908 +63705,2010-11-17T09:00:00,BMFBOVESPA:CCRO3,6.792796 +63706,2010-11-18T09:00:00,BMFBOVESPA:CCRO3,7.032109 +63707,2010-11-19T09:00:00,BMFBOVESPA:CCRO3,7.032109 +63708,2010-11-22T09:00:00,BMFBOVESPA:CCRO3,7.018302 +63709,2010-11-23T09:00:00,BMFBOVESPA:CCRO3,6.920123 +63710,2010-11-24T09:00:00,BMFBOVESPA:CCRO3,6.999894 +63711,2010-11-25T09:00:00,BMFBOVESPA:CCRO3,6.993757 +63712,2010-11-26T09:00:00,BMFBOVESPA:CCRO3,6.889442 +63713,2010-11-29T09:00:00,BMFBOVESPA:CCRO3,6.849556 +63714,2010-11-30T09:00:00,BMFBOVESPA:CCRO3,7.171708 +63715,2010-12-01T09:00:00,BMFBOVESPA:CCRO3,7.130288 +63716,2010-12-02T09:00:00,BMFBOVESPA:CCRO3,6.996826 +63717,2010-12-03T09:00:00,BMFBOVESPA:CCRO3,7.018302 +63718,2010-12-06T09:00:00,BMFBOVESPA:CCRO3,7.124152 +63719,2010-12-07T09:00:00,BMFBOVESPA:CCRO3,7.118016 +63720,2010-12-08T09:00:00,BMFBOVESPA:CCRO3,6.872567 +63721,2010-12-09T09:00:00,BMFBOVESPA:CCRO3,6.691548 +63722,2010-12-10T09:00:00,BMFBOVESPA:CCRO3,6.742172 +63723,2010-12-13T09:00:00,BMFBOVESPA:CCRO3,6.765183 +63724,2010-12-14T09:00:00,BMFBOVESPA:CCRO3,6.716093 +63725,2010-12-15T09:00:00,BMFBOVESPA:CCRO3,6.642459 +63726,2010-12-16T09:00:00,BMFBOVESPA:CCRO3,6.829613 +63727,2010-12-17T09:00:00,BMFBOVESPA:CCRO3,7.056654 +63728,2010-12-20T09:00:00,BMFBOVESPA:CCRO3,6.979951 +63729,2010-12-21T09:00:00,BMFBOVESPA:CCRO3,6.979951 +63730,2010-12-22T09:00:00,BMFBOVESPA:CCRO3,7.009098 +63731,2010-12-23T09:00:00,BMFBOVESPA:CCRO3,6.999894 +63732,2010-12-27T09:00:00,BMFBOVESPA:CCRO3,7.002962 +63733,2010-12-28T09:00:00,BMFBOVESPA:CCRO3,7.075062 +63734,2010-12-29T09:00:00,BMFBOVESPA:CCRO3,7.141026 +63735,2010-12-30T09:00:00,BMFBOVESPA:CCRO3,7.194719 +63736,2011-01-03T09:00:00,BMFBOVESPA:CCRO3,7.130288 +63737,2011-01-04T09:00:00,BMFBOVESPA:CCRO3,7.144095 +63738,2011-01-05T09:00:00,BMFBOVESPA:CCRO3,7.148697 +63739,2011-01-06T09:00:00,BMFBOVESPA:CCRO3,7.05512 +63740,2011-01-07T09:00:00,BMFBOVESPA:CCRO3,7.039779 +63741,2011-01-10T09:00:00,BMFBOVESPA:CCRO3,7.095005 +63742,2011-01-11T09:00:00,BMFBOVESPA:CCRO3,7.283694 +63743,2011-01-12T09:00:00,BMFBOVESPA:CCRO3,7.286762 +63744,2011-01-13T09:00:00,BMFBOVESPA:CCRO3,7.187048 +63745,2011-01-14T09:00:00,BMFBOVESPA:CCRO3,7.210059 +63746,2011-01-17T09:00:00,BMFBOVESPA:CCRO3,7.110345 +63747,2011-01-18T09:00:00,BMFBOVESPA:CCRO3,7.052052 +63748,2011-01-19T09:00:00,BMFBOVESPA:CCRO3,7.193184 +63749,2011-01-20T09:00:00,BMFBOVESPA:CCRO3,7.317443 +63750,2011-01-21T09:00:00,BMFBOVESPA:CCRO3,7.302102 +63751,2011-01-24T09:00:00,BMFBOVESPA:CCRO3,7.361931 +63752,2011-01-26T09:00:00,BMFBOVESPA:CCRO3,7.400282 +63753,2011-01-27T09:00:00,BMFBOVESPA:CCRO3,7.118016 +63754,2011-01-28T09:00:00,BMFBOVESPA:CCRO3,6.999894 +63755,2011-01-31T09:00:00,BMFBOVESPA:CCRO3,7.061256 +63756,2011-02-01T09:00:00,BMFBOVESPA:CCRO3,7.196253 +63757,2011-02-02T09:00:00,BMFBOVESPA:CCRO3,7.148697 +63758,2011-02-03T09:00:00,BMFBOVESPA:CCRO3,7.156367 +63759,2011-02-04T09:00:00,BMFBOVESPA:CCRO3,6.912453 +63760,2011-02-07T09:00:00,BMFBOVESPA:CCRO3,7.091937 +63761,2011-02-08T09:00:00,BMFBOVESPA:CCRO3,7.030575 +63762,2011-02-09T09:00:00,BMFBOVESPA:CCRO3,6.872567 +63763,2011-02-10T09:00:00,BMFBOVESPA:CCRO3,6.872567 +63764,2011-02-11T09:00:00,BMFBOVESPA:CCRO3,6.995291 +63765,2011-02-14T09:00:00,BMFBOVESPA:CCRO3,7.101141 +63766,2011-02-15T09:00:00,BMFBOVESPA:CCRO3,6.989155 +63767,2011-02-16T09:00:00,BMFBOVESPA:CCRO3,7.012166 +63768,2011-02-17T09:00:00,BMFBOVESPA:CCRO3,7.141026 +63769,2011-02-18T09:00:00,BMFBOVESPA:CCRO3,7.133356 +63770,2011-02-21T10:00:00,BMFBOVESPA:CCRO3,7.124152 +63771,2011-02-22T10:00:00,BMFBOVESPA:CCRO3,7.067392 +63772,2011-02-23T10:00:00,BMFBOVESPA:CCRO3,7.064324 +63773,2011-02-24T10:00:00,BMFBOVESPA:CCRO3,7.001427 +63774,2011-02-25T10:00:00,BMFBOVESPA:CCRO3,7.033642 +63775,2011-02-28T10:00:00,BMFBOVESPA:CCRO3,7.118016 +63776,2011-03-01T10:00:00,BMFBOVESPA:CCRO3,7.11955 +63777,2011-03-02T10:00:00,BMFBOVESPA:CCRO3,7.223866 +63778,2011-03-03T10:00:00,BMFBOVESPA:CCRO3,7.288296 +63779,2011-03-04T10:00:00,BMFBOVESPA:CCRO3,7.326647 +63780,2011-03-09T10:00:00,BMFBOVESPA:CCRO3,7.306705 +63781,2011-03-10T10:00:00,BMFBOVESPA:CCRO3,7.417156 +63782,2011-03-11T10:00:00,BMFBOVESPA:CCRO3,7.302102 +63783,2011-03-14T10:00:00,BMFBOVESPA:CCRO3,7.34659 +63784,2011-03-15T10:00:00,BMFBOVESPA:CCRO3,7.317443 +63785,2011-03-16T10:00:00,BMFBOVESPA:CCRO3,7.048983 +63786,2011-03-17T10:00:00,BMFBOVESPA:CCRO3,7.07813 +63787,2011-03-18T10:00:00,BMFBOVESPA:CCRO3,6.958474 +63788,2011-03-21T10:00:00,BMFBOVESPA:CCRO3,7.010632 +63789,2011-03-22T10:00:00,BMFBOVESPA:CCRO3,7.210059 +63790,2011-03-23T10:00:00,BMFBOVESPA:CCRO3,7.223866 +63791,2011-03-24T10:00:00,BMFBOVESPA:CCRO3,7.217729 +63792,2011-03-25T10:00:00,BMFBOVESPA:CCRO3,7.102675 +63793,2011-03-28T10:00:00,BMFBOVESPA:CCRO3,7.131823 +63794,2011-03-29T10:00:00,BMFBOVESPA:CCRO3,7.202389 +63795,2011-03-30T10:00:00,BMFBOVESPA:CCRO3,7.415622 +63796,2011-03-31T10:00:00,BMFBOVESPA:CCRO3,7.271422 +63797,2011-04-01T10:00:00,BMFBOVESPA:CCRO3,7.440167 +63798,2011-04-04T10:00:00,BMFBOVESPA:CCRO3,7.383407 +63799,2011-04-05T10:00:00,BMFBOVESPA:CCRO3,7.478519 +63800,2011-04-06T10:00:00,BMFBOVESPA:CCRO3,7.51687 +63801,2011-04-07T10:00:00,BMFBOVESPA:CCRO3,7.51687 +63802,2011-04-08T10:00:00,BMFBOVESPA:CCRO3,7.438634 +63803,2011-04-11T10:00:00,BMFBOVESPA:CCRO3,7.407952 +63804,2011-04-12T10:00:00,BMFBOVESPA:CCRO3,7.217729 +63805,2011-04-13T10:00:00,BMFBOVESPA:CCRO3,7.210059 +63806,2011-04-14T10:00:00,BMFBOVESPA:CCRO3,7.071994 +63807,2011-04-15T10:00:00,BMFBOVESPA:CCRO3,7.102675 +63808,2011-04-18T10:00:00,BMFBOVESPA:CCRO3,7.179378 +63809,2011-04-19T10:00:00,BMFBOVESPA:CCRO3,7.323579 +63810,2011-04-20T10:00:00,BMFBOVESPA:CCRO3,7.48979 +63811,2011-04-25T10:00:00,BMFBOVESPA:CCRO3,7.475917 +63812,2011-04-26T10:00:00,BMFBOVESPA:CCRO3,7.488249 +63813,2011-04-27T10:00:00,BMFBOVESPA:CCRO3,7.539116 +63814,2011-04-28T10:00:00,BMFBOVESPA:CCRO3,7.569944 +63815,2011-04-29T10:00:00,BMFBOVESPA:CCRO3,7.552988 +63816,2011-05-02T10:00:00,BMFBOVESPA:CCRO3,7.605397 +63817,2011-05-03T10:00:00,BMFBOVESPA:CCRO3,7.645474 +63818,2011-05-04T10:00:00,BMFBOVESPA:CCRO3,7.537575 +63819,2011-05-05T10:00:00,BMFBOVESPA:CCRO3,7.472834 +63820,2011-05-06T10:00:00,BMFBOVESPA:CCRO3,7.488249 +63821,2011-05-09T10:00:00,BMFBOVESPA:CCRO3,7.506746 +63822,2011-05-10T10:00:00,BMFBOVESPA:CCRO3,7.560695 +63823,2011-05-11T10:00:00,BMFBOVESPA:CCRO3,7.552988 +63824,2011-05-12T10:00:00,BMFBOVESPA:CCRO3,7.552988 +63825,2011-05-13T10:00:00,BMFBOVESPA:CCRO3,7.552988 +63826,2011-05-16T10:00:00,BMFBOVESPA:CCRO3,7.63006 +63827,2011-05-17T10:00:00,BMFBOVESPA:CCRO3,7.77033 +63828,2011-05-18T10:00:00,BMFBOVESPA:CCRO3,7.645474 +63829,2011-05-19T10:00:00,BMFBOVESPA:CCRO3,7.583817 +63830,2011-05-20T10:00:00,BMFBOVESPA:CCRO3,7.546823 +63831,2011-05-23T10:00:00,BMFBOVESPA:CCRO3,7.505204 +63832,2011-05-24T10:00:00,BMFBOVESPA:CCRO3,7.63006 +63833,2011-05-25T10:00:00,BMFBOVESPA:CCRO3,7.569944 +63834,2011-05-26T10:00:00,BMFBOVESPA:CCRO3,7.551447 +63835,2011-05-27T10:00:00,BMFBOVESPA:CCRO3,7.614646 +63836,2011-05-30T10:00:00,BMFBOVESPA:CCRO3,7.568402 +63837,2011-05-31T10:00:00,BMFBOVESPA:CCRO3,7.613104 +63838,2011-06-01T10:00:00,BMFBOVESPA:CCRO3,7.238537 +63839,2011-06-02T10:00:00,BMFBOVESPA:CCRO3,7.383432 +63840,2011-06-03T10:00:00,BMFBOVESPA:CCRO3,7.292488 +63841,2011-06-06T10:00:00,BMFBOVESPA:CCRO3,7.183046 +63842,2011-06-07T10:00:00,BMFBOVESPA:CCRO3,7.258576 +63843,2011-06-08T10:00:00,BMFBOVESPA:CCRO3,7.283239 +63844,2011-06-09T10:00:00,BMFBOVESPA:CCRO3,7.261659 +63845,2011-06-10T10:00:00,BMFBOVESPA:CCRO3,6.990368 +63846,2011-06-13T10:00:00,BMFBOVESPA:CCRO3,7.152218 +63847,2011-06-14T10:00:00,BMFBOVESPA:CCRO3,7.244703 +63848,2011-06-15T10:00:00,BMFBOVESPA:CCRO3,7.090561 +63849,2011-06-16T10:00:00,BMFBOVESPA:CCRO3,7.042776 +63850,2011-06-17T10:00:00,BMFBOVESPA:CCRO3,7.283239 +63851,2011-06-20T10:00:00,BMFBOVESPA:CCRO3,7.236996 +63852,2011-06-21T10:00:00,BMFBOVESPA:CCRO3,7.20925 +63853,2011-06-22T10:00:00,BMFBOVESPA:CCRO3,7.152218 +63854,2011-06-24T10:00:00,BMFBOVESPA:CCRO3,7.221582 +63855,2011-06-27T10:00:00,BMFBOVESPA:CCRO3,7.270907 +63856,2011-06-28T10:00:00,BMFBOVESPA:CCRO3,7.352603 +63857,2011-06-29T10:00:00,BMFBOVESPA:CCRO3,7.306361 +63858,2011-06-30T10:00:00,BMFBOVESPA:CCRO3,7.159925 +63859,2011-07-01T10:00:00,BMFBOVESPA:CCRO3,7.229289 +63860,2011-07-04T10:00:00,BMFBOVESPA:CCRO3,7.243162 +63861,2011-07-05T10:00:00,BMFBOVESPA:CCRO3,7.196919 +63862,2011-07-06T10:00:00,BMFBOVESPA:CCRO3,7.124472 +63863,2011-07-07T10:00:00,BMFBOVESPA:CCRO3,6.990368 +63864,2011-07-08T10:00:00,BMFBOVESPA:CCRO3,6.936418 +63865,2011-07-11T10:00:00,BMFBOVESPA:CCRO3,7.075147 +63866,2011-07-12T10:00:00,BMFBOVESPA:CCRO3,6.985744 +63867,2011-07-13T10:00:00,BMFBOVESPA:CCRO3,7.198461 +63868,2011-07-14T10:00:00,BMFBOVESPA:CCRO3,7.200002 +63869,2011-07-15T10:00:00,BMFBOVESPA:CCRO3,7.039693 +63870,2011-07-18T10:00:00,BMFBOVESPA:CCRO3,6.968788 +63871,2011-07-19T10:00:00,BMFBOVESPA:CCRO3,7.025821 +63872,2011-07-20T10:00:00,BMFBOVESPA:CCRO3,6.904048 +63873,2011-07-21T10:00:00,BMFBOVESPA:CCRO3,6.874761 +63874,2011-07-22T10:00:00,BMFBOVESPA:CCRO3,7.001158 +63875,2011-07-25T10:00:00,BMFBOVESPA:CCRO3,6.919462 +63876,2011-07-26T10:00:00,BMFBOVESPA:CCRO3,6.967247 +63877,2011-07-27T10:00:00,BMFBOVESPA:CCRO3,6.968788 +63878,2011-07-28T10:00:00,BMFBOVESPA:CCRO3,7.059732 +63879,2011-07-29T10:00:00,BMFBOVESPA:CCRO3,7.196919 +63880,2011-08-01T10:00:00,BMFBOVESPA:CCRO3,7.090561 +63881,2011-08-02T10:00:00,BMFBOVESPA:CCRO3,7.090561 +63882,2011-08-03T10:00:00,BMFBOVESPA:CCRO3,6.951832 +63883,2011-08-04T10:00:00,BMFBOVESPA:CCRO3,6.674375 +63884,2011-08-05T10:00:00,BMFBOVESPA:CCRO3,6.736033 +63885,2011-08-08T10:00:00,BMFBOVESPA:CCRO3,6.458576 +63886,2011-08-09T10:00:00,BMFBOVESPA:CCRO3,6.65742 +63887,2011-08-10T10:00:00,BMFBOVESPA:CCRO3,6.566475 +63888,2011-08-11T10:00:00,BMFBOVESPA:CCRO3,6.47399 +63889,2011-08-12T10:00:00,BMFBOVESPA:CCRO3,6.794607 +63890,2011-08-15T10:00:00,BMFBOVESPA:CCRO3,6.782275 +63891,2011-08-16T10:00:00,BMFBOVESPA:CCRO3,6.782275 +63892,2011-08-17T10:00:00,BMFBOVESPA:CCRO3,6.945667 +63893,2011-08-18T10:00:00,BMFBOVESPA:CCRO3,7.013489 +63894,2011-08-19T10:00:00,BMFBOVESPA:CCRO3,7.136803 +63895,2011-08-22T10:00:00,BMFBOVESPA:CCRO3,7.018113 +63896,2011-08-23T10:00:00,BMFBOVESPA:CCRO3,7.067439 +63897,2011-08-24T10:00:00,BMFBOVESPA:CCRO3,7.187671 +63898,2011-08-25T10:00:00,BMFBOVESPA:CCRO3,7.059732 +63899,2011-08-26T10:00:00,BMFBOVESPA:CCRO3,7.152218 +63900,2011-08-29T10:00:00,BMFBOVESPA:CCRO3,7.244703 +63901,2011-08-30T10:00:00,BMFBOVESPA:CCRO3,7.359574 +63902,2011-08-31T10:00:00,BMFBOVESPA:CCRO3,7.656318 +63903,2011-09-01T10:00:00,BMFBOVESPA:CCRO3,7.895628 +63904,2011-09-02T10:00:00,BMFBOVESPA:CCRO3,7.677058 +63905,2011-09-05T10:00:00,BMFBOVESPA:CCRO3,7.370741 +63906,2011-09-06T10:00:00,BMFBOVESPA:CCRO3,7.626005 +63907,2011-09-08T10:00:00,BMFBOVESPA:CCRO3,7.793522 +63908,2011-09-09T10:00:00,BMFBOVESPA:CCRO3,7.748851 +63909,2011-09-12T10:00:00,BMFBOVESPA:CCRO3,7.530281 +63910,2011-09-13T10:00:00,BMFBOVESPA:CCRO3,7.418603 +63911,2011-09-14T10:00:00,BMFBOVESPA:CCRO3,7.562189 +63912,2011-09-15T10:00:00,BMFBOVESPA:CCRO3,7.410626 +63913,2011-09-16T10:00:00,BMFBOVESPA:CCRO3,7.370741 +63914,2011-09-19T10:00:00,BMFBOVESPA:CCRO3,7.353192 +63915,2011-09-20T10:00:00,BMFBOVESPA:CCRO3,7.30533 +63916,2011-09-21T10:00:00,BMFBOVESPA:CCRO3,7.338833 +63917,2011-09-22T10:00:00,BMFBOVESPA:CCRO3,7.227155 +63918,2011-09-23T10:00:00,BMFBOVESPA:CCRO3,7.161744 +63919,2011-09-26T10:00:00,BMFBOVESPA:CCRO3,7.203225 +63920,2011-09-27T10:00:00,BMFBOVESPA:CCRO3,7.474442 +63921,2011-09-28T10:00:00,BMFBOVESPA:CCRO3,7.354787 +63922,2011-09-29T10:00:00,BMFBOVESPA:CCRO3,7.560594 +63923,2011-09-30T10:00:00,BMFBOVESPA:CCRO3,7.809476 +63924,2011-10-03T10:00:00,BMFBOVESPA:CCRO3,7.729706 +63925,2011-10-04T10:00:00,BMFBOVESPA:CCRO3,7.633982 +63926,2011-10-05T10:00:00,BMFBOVESPA:CCRO3,7.546235 +63927,2011-10-06T10:00:00,BMFBOVESPA:CCRO3,7.511137 +63928,2011-10-07T10:00:00,BMFBOVESPA:CCRO3,7.466465 +63929,2011-10-10T10:00:00,BMFBOVESPA:CCRO3,7.594097 +63930,2011-10-11T10:00:00,BMFBOVESPA:CCRO3,7.552617 +63931,2011-10-13T10:00:00,BMFBOVESPA:CCRO3,7.56538 +63932,2011-10-14T10:00:00,BMFBOVESPA:CCRO3,7.520709 +63933,2011-10-17T09:00:00,BMFBOVESPA:CCRO3,7.498373 +63934,2011-10-18T09:00:00,BMFBOVESPA:CCRO3,7.594097 +63935,2011-10-19T09:00:00,BMFBOVESPA:CCRO3,7.626005 +63936,2011-10-20T09:00:00,BMFBOVESPA:CCRO3,7.538258 +63937,2011-10-21T09:00:00,BMFBOVESPA:CCRO3,7.729706 +63938,2011-10-24T09:00:00,BMFBOVESPA:CCRO3,7.685035 +63939,2011-10-25T09:00:00,BMFBOVESPA:CCRO3,7.40265 +63940,2011-10-26T09:00:00,BMFBOVESPA:CCRO3,7.417008 +63941,2011-10-27T09:00:00,BMFBOVESPA:CCRO3,7.318093 +63942,2011-10-28T09:00:00,BMFBOVESPA:CCRO3,7.496778 +63943,2011-10-31T09:00:00,BMFBOVESPA:CCRO3,7.538258 +63944,2011-11-01T09:00:00,BMFBOVESPA:CCRO3,7.530281 +63945,2011-11-03T09:00:00,BMFBOVESPA:CCRO3,7.58612 +63946,2011-11-04T09:00:00,BMFBOVESPA:CCRO3,7.474442 +63947,2011-11-07T09:00:00,BMFBOVESPA:CCRO3,7.594097 +63948,2011-11-08T09:00:00,BMFBOVESPA:CCRO3,7.538258 +63949,2011-11-09T09:00:00,BMFBOVESPA:CCRO3,7.450511 +63950,2011-11-10T09:00:00,BMFBOVESPA:CCRO3,7.498373 +63951,2011-11-11T09:00:00,BMFBOVESPA:CCRO3,7.472847 +63952,2011-11-14T09:00:00,BMFBOVESPA:CCRO3,7.410626 +63953,2011-11-16T09:00:00,BMFBOVESPA:CCRO3,7.410626 +63954,2011-11-17T09:00:00,BMFBOVESPA:CCRO3,7.314902 +63955,2011-11-18T09:00:00,BMFBOVESPA:CCRO3,7.335643 +63956,2011-11-21T09:00:00,BMFBOVESPA:CCRO3,7.338833 +63957,2011-11-22T09:00:00,BMFBOVESPA:CCRO3,7.30533 +63958,2011-11-23T09:00:00,BMFBOVESPA:CCRO3,7.195247 +63959,2011-11-24T09:00:00,BMFBOVESPA:CCRO3,7.42658 +63960,2011-11-25T09:00:00,BMFBOVESPA:CCRO3,7.498373 +63961,2011-11-28T09:00:00,BMFBOVESPA:CCRO3,7.396268 +63962,2011-11-29T09:00:00,BMFBOVESPA:CCRO3,7.141004 +63963,2011-11-30T09:00:00,BMFBOVESPA:CCRO3,7.370741 +63964,2011-12-01T09:00:00,BMFBOVESPA:CCRO3,7.313307 +63965,2011-12-02T09:00:00,BMFBOVESPA:CCRO3,7.294162 +63966,2011-12-05T09:00:00,BMFBOVESPA:CCRO3,7.370741 +63967,2011-12-06T09:00:00,BMFBOVESPA:CCRO3,7.5239 +63968,2011-12-07T09:00:00,BMFBOVESPA:CCRO3,7.415412 +63969,2011-12-08T09:00:00,BMFBOVESPA:CCRO3,7.511136 +63970,2011-12-09T09:00:00,BMFBOVESPA:CCRO3,7.466465 +63971,2011-12-12T09:00:00,BMFBOVESPA:CCRO3,7.338833 +63972,2011-12-13T09:00:00,BMFBOVESPA:CCRO3,7.243109 +63973,2011-12-14T09:00:00,BMFBOVESPA:CCRO3,7.064425 +63974,2011-12-15T09:00:00,BMFBOVESPA:CCRO3,7.223965 +63975,2011-12-16T09:00:00,BMFBOVESPA:CCRO3,7.511136 +63976,2011-12-19T09:00:00,BMFBOVESPA:CCRO3,7.555808 +63977,2011-12-20T09:00:00,BMFBOVESPA:CCRO3,7.785545 +63978,2011-12-21T09:00:00,BMFBOVESPA:CCRO3,7.760019 +63979,2011-12-22T09:00:00,BMFBOVESPA:CCRO3,7.721729 +63980,2011-12-23T09:00:00,BMFBOVESPA:CCRO3,7.689821 +63981,2011-12-26T09:00:00,BMFBOVESPA:CCRO3,7.657913 +63982,2011-12-27T09:00:00,BMFBOVESPA:CCRO3,7.721729 +63983,2011-12-28T09:00:00,BMFBOVESPA:CCRO3,7.7664 +63984,2011-12-29T09:00:00,BMFBOVESPA:CCRO3,7.798308 +63985,2012-01-02T09:00:00,BMFBOVESPA:CCRO3,7.811071 +63986,2012-01-03T09:00:00,BMFBOVESPA:CCRO3,7.760019 +63987,2012-01-04T09:00:00,BMFBOVESPA:CCRO3,7.64515 +63988,2012-01-05T09:00:00,BMFBOVESPA:CCRO3,7.594097 +63989,2012-01-06T09:00:00,BMFBOVESPA:CCRO3,7.555808 +63990,2012-01-09T09:00:00,BMFBOVESPA:CCRO3,7.626005 +63991,2012-01-10T09:00:00,BMFBOVESPA:CCRO3,7.728111 +63992,2012-01-11T09:00:00,BMFBOVESPA:CCRO3,7.581334 +63993,2012-01-12T09:00:00,BMFBOVESPA:CCRO3,7.357978 +63994,2012-01-13T09:00:00,BMFBOVESPA:CCRO3,7.357978 +63995,2012-01-16T09:00:00,BMFBOVESPA:CCRO3,7.383505 +63996,2012-01-17T09:00:00,BMFBOVESPA:CCRO3,7.428176 +63997,2012-01-18T09:00:00,BMFBOVESPA:CCRO3,7.351597 +63998,2012-01-19T09:00:00,BMFBOVESPA:CCRO3,7.338833 +63999,2012-01-20T09:00:00,BMFBOVESPA:CCRO3,7.409031 +64000,2012-01-23T09:00:00,BMFBOVESPA:CCRO3,7.498373 +64001,2012-01-24T09:00:00,BMFBOVESPA:CCRO3,7.530281 +64002,2012-01-26T09:00:00,BMFBOVESPA:CCRO3,7.657913 +64003,2012-01-27T09:00:00,BMFBOVESPA:CCRO3,7.581334 +64004,2012-01-30T09:00:00,BMFBOVESPA:CCRO3,7.594097 +64005,2012-01-31T09:00:00,BMFBOVESPA:CCRO3,7.760019 +64006,2012-02-01T09:00:00,BMFBOVESPA:CCRO3,8.187585 +64007,2012-02-02T09:00:00,BMFBOVESPA:CCRO3,8.264165 +64008,2012-02-03T09:00:00,BMFBOVESPA:CCRO3,8.155677 +64009,2012-02-06T09:00:00,BMFBOVESPA:CCRO3,8.359888 +64010,2012-02-07T09:00:00,BMFBOVESPA:CCRO3,8.468376 +64011,2012-02-08T09:00:00,BMFBOVESPA:CCRO3,8.417323 +64012,2012-02-09T09:00:00,BMFBOVESPA:CCRO3,8.264165 +64013,2012-02-10T09:00:00,BMFBOVESPA:CCRO3,8.168441 +64014,2012-02-13T09:00:00,BMFBOVESPA:CCRO3,8.276928 +64015,2012-02-14T09:00:00,BMFBOVESPA:CCRO3,8.48752 +64016,2012-02-15T09:00:00,BMFBOVESPA:CCRO3,8.915087 +64017,2012-02-16T09:00:00,BMFBOVESPA:CCRO3,8.781074 +64018,2012-02-17T09:00:00,BMFBOVESPA:CCRO3,8.864034 +64019,2012-02-22T09:00:00,BMFBOVESPA:CCRO3,9.093772 +64020,2012-02-23T09:00:00,BMFBOVESPA:CCRO3,8.742784 +64021,2012-02-24T09:00:00,BMFBOVESPA:CCRO3,8.742784 +64022,2012-02-27T10:00:00,BMFBOVESPA:CCRO3,8.691731 +64023,2012-02-28T10:00:00,BMFBOVESPA:CCRO3,8.781074 +64024,2012-02-29T10:00:00,BMFBOVESPA:CCRO3,8.755547 +64025,2012-03-01T10:00:00,BMFBOVESPA:CCRO3,8.934232 +64026,2012-03-02T10:00:00,BMFBOVESPA:CCRO3,8.876798 +64027,2012-03-05T10:00:00,BMFBOVESPA:CCRO3,8.698113 +64028,2012-03-06T10:00:00,BMFBOVESPA:CCRO3,8.934232 +64029,2012-03-07T10:00:00,BMFBOVESPA:CCRO3,9.138443 +64030,2012-03-08T10:00:00,BMFBOVESPA:CCRO3,9.342654 +64031,2012-03-09T10:00:00,BMFBOVESPA:CCRO3,9.20864 +64032,2012-03-12T10:00:00,BMFBOVESPA:CCRO3,9.100153 +64033,2012-03-13T10:00:00,BMFBOVESPA:CCRO3,9.170351 +64034,2012-03-14T10:00:00,BMFBOVESPA:CCRO3,9.176732 +64035,2012-03-15T10:00:00,BMFBOVESPA:CCRO3,9.189496 +64036,2012-03-16T10:00:00,BMFBOVESPA:CCRO3,9.253312 +64037,2012-03-19T10:00:00,BMFBOVESPA:CCRO3,9.317128 +64038,2012-03-20T10:00:00,BMFBOVESPA:CCRO3,9.28522 +64039,2012-03-21T10:00:00,BMFBOVESPA:CCRO3,9.508575 +64040,2012-03-22T10:00:00,BMFBOVESPA:CCRO3,9.463904 +64041,2012-03-23T10:00:00,BMFBOVESPA:CCRO3,9.444759 +64042,2012-03-26T10:00:00,BMFBOVESPA:CCRO3,9.668115 +64043,2012-03-27T10:00:00,BMFBOVESPA:CCRO3,9.891471 +64044,2012-03-28T10:00:00,BMFBOVESPA:CCRO3,9.572391 +64045,2012-03-29T10:00:00,BMFBOVESPA:CCRO3,9.463904 +64046,2012-03-30T10:00:00,BMFBOVESPA:CCRO3,9.431996 +64047,2012-04-02T10:00:00,BMFBOVESPA:CCRO3,9.770221 +64048,2012-04-03T10:00:00,BMFBOVESPA:CCRO3,9.885089 +64049,2012-04-04T10:00:00,BMFBOVESPA:CCRO3,9.891471 +64050,2012-04-05T10:00:00,BMFBOVESPA:CCRO3,9.987195 +64051,2012-04-09T10:00:00,BMFBOVESPA:CCRO3,9.72555 +64052,2012-04-10T10:00:00,BMFBOVESPA:CCRO3,9.572391 +64053,2012-04-11T10:00:00,BMFBOVESPA:CCRO3,9.553247 +64054,2012-04-12T10:00:00,BMFBOVESPA:CCRO3,9.636207 +64055,2012-04-13T10:00:00,BMFBOVESPA:CCRO3,9.617062 +64056,2012-04-16T10:00:00,BMFBOVESPA:CCRO3,9.768926 +64057,2012-04-17T10:00:00,BMFBOVESPA:CCRO3,9.909855 +64058,2012-04-18T10:00:00,BMFBOVESPA:CCRO3,9.743303 +64059,2012-04-19T10:00:00,BMFBOVESPA:CCRO3,9.736897 +64060,2012-04-20T10:00:00,BMFBOVESPA:CCRO3,9.640809 +64061,2012-04-23T10:00:00,BMFBOVESPA:CCRO3,9.576751 +64062,2012-04-24T10:00:00,BMFBOVESPA:CCRO3,9.576751 +64063,2012-04-25T10:00:00,BMFBOVESPA:CCRO3,9.576751 +64064,2012-04-26T10:00:00,BMFBOVESPA:CCRO3,9.602374 +64065,2012-04-27T10:00:00,BMFBOVESPA:CCRO3,9.570345 +64066,2012-04-30T10:00:00,BMFBOVESPA:CCRO3,9.480663 +64067,2012-05-02T10:00:00,BMFBOVESPA:CCRO3,9.94829 +64068,2012-05-03T10:00:00,BMFBOVESPA:CCRO3,9.807361 +64069,2012-05-04T10:00:00,BMFBOVESPA:CCRO3,10.185307 +64070,2012-05-07T10:00:00,BMFBOVESPA:CCRO3,10.377483 +64071,2012-05-08T10:00:00,BMFBOVESPA:CCRO3,10.153277 +64072,2012-05-09T10:00:00,BMFBOVESPA:CCRO3,9.929072 +64073,2012-05-10T10:00:00,BMFBOVESPA:CCRO3,10.108436 +64074,2012-05-11T10:00:00,BMFBOVESPA:CCRO3,10.02516 +64075,2012-05-14T10:00:00,BMFBOVESPA:CCRO3,9.865014 +64076,2012-05-15T10:00:00,BMFBOVESPA:CCRO3,9.781738 +64077,2012-05-16T10:00:00,BMFBOVESPA:CCRO3,9.800955 +64078,2012-05-17T10:00:00,BMFBOVESPA:CCRO3,10.005943 +64079,2012-05-18T10:00:00,BMFBOVESPA:CCRO3,9.877826 +64080,2012-05-21T10:00:00,BMFBOVESPA:CCRO3,10.313424 +64081,2012-05-22T10:00:00,BMFBOVESPA:CCRO3,9.890637 +64082,2012-05-23T10:00:00,BMFBOVESPA:CCRO3,9.858608 +64083,2012-05-24T10:00:00,BMFBOVESPA:CCRO3,9.519098 +64084,2012-05-25T10:00:00,BMFBOVESPA:CCRO3,9.53191 +64085,2012-05-28T10:00:00,BMFBOVESPA:CCRO3,9.749709 +64086,2012-05-29T10:00:00,BMFBOVESPA:CCRO3,9.76252 +64087,2012-05-30T10:00:00,BMFBOVESPA:CCRO3,9.852202 +64088,2012-05-31T10:00:00,BMFBOVESPA:CCRO3,10.057189 +64089,2012-06-01T10:00:00,BMFBOVESPA:CCRO3,10.089219 +64090,2012-06-04T10:00:00,BMFBOVESPA:CCRO3,10.057189 +64091,2012-06-05T10:00:00,BMFBOVESPA:CCRO3,9.807361 +64092,2012-06-06T10:00:00,BMFBOVESPA:CCRO3,10.217336 +64093,2012-06-08T10:00:00,BMFBOVESPA:CCRO3,10.057189 +64094,2012-06-11T10:00:00,BMFBOVESPA:CCRO3,10.02516 +64095,2012-06-12T10:00:00,BMFBOVESPA:CCRO3,10.242959 +64096,2012-06-13T10:00:00,BMFBOVESPA:CCRO3,10.031566 +64097,2012-06-14T10:00:00,BMFBOVESPA:CCRO3,10.249365 +64098,2012-06-15T10:00:00,BMFBOVESPA:CCRO3,10.313424 +64099,2012-06-18T10:00:00,BMFBOVESPA:CCRO3,10.595282 +64100,2012-06-19T10:00:00,BMFBOVESPA:CCRO3,10.768239 +64101,2012-06-20T10:00:00,BMFBOVESPA:CCRO3,10.42873 +64102,2012-06-21T10:00:00,BMFBOVESPA:CCRO3,10.198118 +64103,2012-06-22T10:00:00,BMFBOVESPA:CCRO3,10.249365 +64104,2012-06-25T10:00:00,BMFBOVESPA:CCRO3,10.127654 +64105,2012-06-26T10:00:00,BMFBOVESPA:CCRO3,10.332641 +64106,2012-06-27T10:00:00,BMFBOVESPA:CCRO3,10.185307 +64107,2012-06-28T10:00:00,BMFBOVESPA:CCRO3,10.255771 +64108,2012-06-29T10:00:00,BMFBOVESPA:CCRO3,10.460758 +64109,2012-07-02T10:00:00,BMFBOVESPA:CCRO3,10.601686 +64110,2012-07-03T10:00:00,BMFBOVESPA:CCRO3,10.665746 +64111,2012-07-04T10:00:00,BMFBOVESPA:CCRO3,10.665746 +64112,2012-07-05T10:00:00,BMFBOVESPA:CCRO3,10.781051 +64113,2012-07-06T10:00:00,BMFBOVESPA:CCRO3,10.582469 +64114,2012-07-10T10:00:00,BMFBOVESPA:CCRO3,10.633716 +64115,2012-07-11T10:00:00,BMFBOVESPA:CCRO3,10.537629 +64116,2012-07-12T10:00:00,BMFBOVESPA:CCRO3,10.377483 +64117,2012-07-13T10:00:00,BMFBOVESPA:CCRO3,10.351859 +64118,2012-07-16T10:00:00,BMFBOVESPA:CCRO3,10.339046 +64119,2012-07-17T10:00:00,BMFBOVESPA:CCRO3,10.377483 +64120,2012-07-18T10:00:00,BMFBOVESPA:CCRO3,10.460758 +64121,2012-07-19T10:00:00,BMFBOVESPA:CCRO3,10.595282 +64122,2012-07-20T10:00:00,BMFBOVESPA:CCRO3,10.492787 +64123,2012-07-23T10:00:00,BMFBOVESPA:CCRO3,10.749022 +64124,2012-07-24T10:00:00,BMFBOVESPA:CCRO3,10.761833 +64125,2012-07-25T10:00:00,BMFBOVESPA:CCRO3,10.845109 +64126,2012-07-26T10:00:00,BMFBOVESPA:CCRO3,11.056503 +64127,2012-07-27T10:00:00,BMFBOVESPA:CCRO3,11.274302 +64128,2012-07-30T10:00:00,BMFBOVESPA:CCRO3,11.319143 +64129,2012-07-31T10:00:00,BMFBOVESPA:CCRO3,10.954009 +64130,2012-08-01T10:00:00,BMFBOVESPA:CCRO3,11.280708 +64131,2012-08-02T10:00:00,BMFBOVESPA:CCRO3,11.402418 +64132,2012-08-03T10:00:00,BMFBOVESPA:CCRO3,11.626624 +64133,2012-08-06T10:00:00,BMFBOVESPA:CCRO3,11.716306 +64134,2012-08-07T10:00:00,BMFBOVESPA:CCRO3,11.428042 +64135,2012-08-08T10:00:00,BMFBOVESPA:CCRO3,11.626624 +64136,2012-08-09T10:00:00,BMFBOVESPA:CCRO3,11.754741 +64137,2012-08-10T10:00:00,BMFBOVESPA:CCRO3,11.921293 +64138,2012-08-13T10:00:00,BMFBOVESPA:CCRO3,12.08144 +64139,2012-08-14T10:00:00,BMFBOVESPA:CCRO3,12.247992 +64140,2012-08-15T10:00:00,BMFBOVESPA:CCRO3,11.86364 +64141,2012-08-16T10:00:00,BMFBOVESPA:CCRO3,11.889263 +64142,2012-08-17T10:00:00,BMFBOVESPA:CCRO3,11.370389 +64143,2012-08-20T10:00:00,BMFBOVESPA:CCRO3,11.306331 +64144,2012-08-21T10:00:00,BMFBOVESPA:CCRO3,11.306331 +64145,2012-08-22T10:00:00,BMFBOVESPA:CCRO3,11.178214 +64146,2012-08-23T10:00:00,BMFBOVESPA:CCRO3,11.338361 +64147,2012-08-24T10:00:00,BMFBOVESPA:CCRO3,11.274302 +64148,2012-08-27T10:00:00,BMFBOVESPA:CCRO3,11.466477 +64149,2012-08-28T10:00:00,BMFBOVESPA:CCRO3,11.325548 +64150,2012-08-29T10:00:00,BMFBOVESPA:CCRO3,11.101344 +64151,2012-08-30T10:00:00,BMFBOVESPA:CCRO3,11.41523 +64152,2012-08-31T10:00:00,BMFBOVESPA:CCRO3,11.684276 +64153,2012-09-03T10:00:00,BMFBOVESPA:CCRO3,11.530536 +64154,2012-09-04T10:00:00,BMFBOVESPA:CCRO3,11.652248 +64155,2012-09-05T10:00:00,BMFBOVESPA:CCRO3,11.850828 +64156,2012-09-06T10:00:00,BMFBOVESPA:CCRO3,11.908481 +64157,2012-09-10T10:00:00,BMFBOVESPA:CCRO3,11.754741 +64158,2012-09-11T10:00:00,BMFBOVESPA:CCRO3,11.562564 +64159,2012-09-12T10:00:00,BMFBOVESPA:CCRO3,10.55044 +64160,2012-09-13T10:00:00,BMFBOVESPA:CCRO3,10.582469 +64161,2012-09-14T10:00:00,BMFBOVESPA:CCRO3,10.774645 +64162,2012-09-17T10:00:00,BMFBOVESPA:CCRO3,11.005256 +64163,2012-09-18T10:00:00,BMFBOVESPA:CCRO3,11.184619 +64164,2012-09-19T10:00:00,BMFBOVESPA:CCRO3,11.370389 +64165,2012-09-20T10:00:00,BMFBOVESPA:CCRO3,11.338361 +64166,2012-09-21T10:00:00,BMFBOVESPA:CCRO3,11.351171 +64167,2012-09-24T10:00:00,BMFBOVESPA:CCRO3,11.479289 +64168,2012-09-25T10:00:00,BMFBOVESPA:CCRO3,11.338361 +64169,2012-09-26T10:00:00,BMFBOVESPA:CCRO3,11.460071 +64170,2012-09-27T10:00:00,BMFBOVESPA:CCRO3,11.428042 +64171,2012-09-28T10:00:00,BMFBOVESPA:CCRO3,11.754741 +64172,2012-10-01T10:00:00,BMFBOVESPA:CCRO3,11.814144 +64173,2012-10-02T10:00:00,BMFBOVESPA:CCRO3,11.635941 +64174,2012-10-03T10:00:00,BMFBOVESPA:CCRO3,11.668942 +64175,2012-10-04T10:00:00,BMFBOVESPA:CCRO3,11.767943 +64176,2012-10-05T10:00:00,BMFBOVESPA:CCRO3,12.038547 +64177,2012-10-08T10:00:00,BMFBOVESPA:CCRO3,11.847145 +64178,2012-10-09T10:00:00,BMFBOVESPA:CCRO3,11.972545 +64179,2012-10-10T10:00:00,BMFBOVESPA:CCRO3,11.880145 +64180,2012-10-11T10:00:00,BMFBOVESPA:CCRO3,11.715143 +64181,2012-10-15T10:00:00,BMFBOVESPA:CCRO3,11.662342 +64182,2012-10-16T10:00:00,BMFBOVESPA:CCRO3,11.741544 +64183,2012-10-17T10:00:00,BMFBOVESPA:CCRO3,11.682143 +64184,2012-10-18T10:00:00,BMFBOVESPA:CCRO3,11.847145 +64185,2012-10-19T10:00:00,BMFBOVESPA:CCRO3,11.794344 +64186,2012-10-22T09:00:00,BMFBOVESPA:CCRO3,11.939545 +64187,2012-10-23T09:00:00,BMFBOVESPA:CCRO3,11.814144 +64188,2012-10-24T09:00:00,BMFBOVESPA:CCRO3,11.847145 +64189,2012-10-25T09:00:00,BMFBOVESPA:CCRO3,11.939545 +64190,2012-10-26T09:00:00,BMFBOVESPA:CCRO3,11.886745 +64191,2012-10-29T09:00:00,BMFBOVESPA:CCRO3,12.012147 +64192,2012-10-30T09:00:00,BMFBOVESPA:CCRO3,12.111147 +64193,2012-10-31T09:00:00,BMFBOVESPA:CCRO3,11.787744 +64194,2012-11-01T09:00:00,BMFBOVESPA:CCRO3,11.807543 +64195,2012-11-05T09:00:00,BMFBOVESPA:CCRO3,11.946145 +64196,2012-11-06T09:00:00,BMFBOVESPA:CCRO3,11.946145 +64197,2012-11-07T09:00:00,BMFBOVESPA:CCRO3,12.111147 +64198,2012-11-08T09:00:00,BMFBOVESPA:CCRO3,12.111147 +64199,2012-11-09T09:00:00,BMFBOVESPA:CCRO3,12.256349 +64200,2012-11-12T09:00:00,BMFBOVESPA:CCRO3,12.111147 +64201,2012-11-13T09:00:00,BMFBOVESPA:CCRO3,12.210149 +64202,2012-11-14T09:00:00,BMFBOVESPA:CCRO3,12.276149 +64203,2012-11-16T09:00:00,BMFBOVESPA:CCRO3,12.342151 +64204,2012-11-19T09:00:00,BMFBOVESPA:CCRO3,12.480752 +64205,2012-11-21T09:00:00,BMFBOVESPA:CCRO3,12.546753 +64206,2012-11-22T09:00:00,BMFBOVESPA:CCRO3,12.35535 +64207,2012-11-23T09:00:00,BMFBOVESPA:CCRO3,12.434551 +64208,2012-11-26T09:00:00,BMFBOVESPA:CCRO3,12.276149 +64209,2012-11-27T09:00:00,BMFBOVESPA:CCRO3,11.979146 +64210,2012-11-28T09:00:00,BMFBOVESPA:CCRO3,12.276149 +64211,2012-11-29T09:00:00,BMFBOVESPA:CCRO3,12.018746 +64212,2012-11-30T09:00:00,BMFBOVESPA:CCRO3,12.117748 +64213,2012-12-03T09:00:00,BMFBOVESPA:CCRO3,12.177149 +64214,2012-12-04T09:00:00,BMFBOVESPA:CCRO3,12.190348 +64215,2012-12-05T09:00:00,BMFBOVESPA:CCRO3,12.084746 +64216,2012-12-06T09:00:00,BMFBOVESPA:CCRO3,12.210149 +64217,2012-12-07T09:00:00,BMFBOVESPA:CCRO3,12.262949 +64218,2012-12-10T09:00:00,BMFBOVESPA:CCRO3,12.427951 +64219,2012-12-11T09:00:00,BMFBOVESPA:CCRO3,12.480752 +64220,2012-12-12T09:00:00,BMFBOVESPA:CCRO3,12.276149 +64221,2012-12-13T09:00:00,BMFBOVESPA:CCRO3,12.223349 +64222,2012-12-14T09:00:00,BMFBOVESPA:CCRO3,12.32235 +64223,2012-12-17T09:00:00,BMFBOVESPA:CCRO3,12.243148 +64224,2012-12-18T09:00:00,BMFBOVESPA:CCRO3,12.342151 +64225,2012-12-19T09:00:00,BMFBOVESPA:CCRO3,12.375151 +64226,2012-12-20T09:00:00,BMFBOVESPA:CCRO3,12.507153 +64227,2012-12-21T09:00:00,BMFBOVESPA:CCRO3,12.401552 +64228,2012-12-26T09:00:00,BMFBOVESPA:CCRO3,12.394952 +64229,2012-12-27T09:00:00,BMFBOVESPA:CCRO3,12.579752 +64230,2012-12-28T09:00:00,BMFBOVESPA:CCRO3,12.837157 +64231,2013-01-02T09:00:00,BMFBOVESPA:CCRO3,12.573152 +64232,2013-01-03T09:00:00,BMFBOVESPA:CCRO3,12.797555 +64233,2013-01-04T09:00:00,BMFBOVESPA:CCRO3,13.120959 +64234,2013-01-07T09:00:00,BMFBOVESPA:CCRO3,13.008758 +64235,2013-01-08T09:00:00,BMFBOVESPA:CCRO3,13.002159 +64236,2013-01-09T09:00:00,BMFBOVESPA:CCRO3,13.021959 +64237,2013-01-10T09:00:00,BMFBOVESPA:CCRO3,13.048359 +64238,2013-01-11T09:00:00,BMFBOVESPA:CCRO3,13.05496 +64239,2013-01-14T09:00:00,BMFBOVESPA:CCRO3,13.074759 +64240,2013-01-15T09:00:00,BMFBOVESPA:CCRO3,13.101159 +64241,2013-01-16T09:00:00,BMFBOVESPA:CCRO3,13.358563 +64242,2013-01-17T09:00:00,BMFBOVESPA:CCRO3,13.272762 +64243,2013-01-18T09:00:00,BMFBOVESPA:CCRO3,13.193561 +64244,2013-01-21T09:00:00,BMFBOVESPA:CCRO3,13.266162 +64245,2013-01-22T09:00:00,BMFBOVESPA:CCRO3,13.530165 +64246,2013-01-23T09:00:00,BMFBOVESPA:CCRO3,13.866769 +64247,2013-01-24T09:00:00,BMFBOVESPA:CCRO3,13.378363 +64248,2013-01-28T09:00:00,BMFBOVESPA:CCRO3,13.371763 +64249,2013-01-29T09:00:00,BMFBOVESPA:CCRO3,13.530165 +64250,2013-01-30T09:00:00,BMFBOVESPA:CCRO3,13.530165 +64251,2013-01-31T09:00:00,BMFBOVESPA:CCRO3,13.563164 +64252,2013-02-01T09:00:00,BMFBOVESPA:CCRO3,13.728166 +64253,2013-02-04T09:00:00,BMFBOVESPA:CCRO3,14.05817 +64254,2013-02-05T09:00:00,BMFBOVESPA:CCRO3,13.860169 +64255,2013-02-06T09:00:00,BMFBOVESPA:CCRO3,14.322175 +64256,2013-02-07T09:00:00,BMFBOVESPA:CCRO3,14.289174 +64257,2013-02-08T09:00:00,BMFBOVESPA:CCRO3,14.104372 +64258,2013-02-13T09:00:00,BMFBOVESPA:CCRO3,14.157173 +64259,2013-02-14T09:00:00,BMFBOVESPA:CCRO3,14.157173 +64260,2013-02-15T09:00:00,BMFBOVESPA:CCRO3,13.437764 +64261,2013-02-18T10:00:00,BMFBOVESPA:CCRO3,13.299162 +64262,2013-02-19T10:00:00,BMFBOVESPA:CCRO3,13.332163 +64263,2013-02-20T10:00:00,BMFBOVESPA:CCRO3,13.431164 +64264,2013-02-21T10:00:00,BMFBOVESPA:CCRO3,13.13416 +64265,2013-02-22T10:00:00,BMFBOVESPA:CCRO3,13.13416 +64266,2013-02-25T10:00:00,BMFBOVESPA:CCRO3,13.13416 +64267,2013-02-26T10:00:00,BMFBOVESPA:CCRO3,13.200161 +64268,2013-02-27T10:00:00,BMFBOVESPA:CCRO3,13.186961 +64269,2013-02-28T10:00:00,BMFBOVESPA:CCRO3,13.101159 +64270,2013-03-01T10:00:00,BMFBOVESPA:CCRO3,13.160561 +64271,2013-03-04T10:00:00,BMFBOVESPA:CCRO3,13.13416 +64272,2013-03-05T10:00:00,BMFBOVESPA:CCRO3,13.048359 +64273,2013-03-06T10:00:00,BMFBOVESPA:CCRO3,12.962557 +64274,2013-03-07T10:00:00,BMFBOVESPA:CCRO3,12.883357 +64275,2013-03-08T10:00:00,BMFBOVESPA:CCRO3,13.015358 +64276,2013-03-11T10:00:00,BMFBOVESPA:CCRO3,13.015358 +64277,2013-03-12T10:00:00,BMFBOVESPA:CCRO3,12.942758 +64278,2013-03-13T10:00:00,BMFBOVESPA:CCRO3,12.936157 +64279,2013-03-14T10:00:00,BMFBOVESPA:CCRO3,12.949358 +64280,2013-03-15T10:00:00,BMFBOVESPA:CCRO3,12.751355 +64281,2013-03-18T10:00:00,BMFBOVESPA:CCRO3,12.738154 +64282,2013-03-19T10:00:00,BMFBOVESPA:CCRO3,12.936157 +64283,2013-03-20T10:00:00,BMFBOVESPA:CCRO3,12.936157 +64284,2013-03-21T10:00:00,BMFBOVESPA:CCRO3,12.837157 +64285,2013-03-22T10:00:00,BMFBOVESPA:CCRO3,12.645754 +64286,2013-03-25T10:00:00,BMFBOVESPA:CCRO3,13.002159 +64287,2013-03-26T10:00:00,BMFBOVESPA:CCRO3,13.094559 +64288,2013-03-27T10:00:00,BMFBOVESPA:CCRO3,13.239761 +64289,2013-03-28T10:00:00,BMFBOVESPA:CCRO3,13.556566 +64290,2013-04-01T10:00:00,BMFBOVESPA:CCRO3,13.450963 +64291,2013-04-02T10:00:00,BMFBOVESPA:CCRO3,13.477364 +64292,2013-04-03T10:00:00,BMFBOVESPA:CCRO3,13.787567 +64293,2013-04-04T10:00:00,BMFBOVESPA:CCRO3,13.530165 +64294,2013-04-05T10:00:00,BMFBOVESPA:CCRO3,13.378363 +64295,2013-04-08T10:00:00,BMFBOVESPA:CCRO3,13.615965 +64296,2013-04-09T10:00:00,BMFBOVESPA:CCRO3,13.417963 +64297,2013-04-10T10:00:00,BMFBOVESPA:CCRO3,13.490565 +64298,2013-04-11T10:00:00,BMFBOVESPA:CCRO3,13.305762 +64299,2013-04-12T10:00:00,BMFBOVESPA:CCRO3,13.06156 +64300,2013-04-15T10:00:00,BMFBOVESPA:CCRO3,12.804156 +64301,2013-04-16T10:00:00,BMFBOVESPA:CCRO3,12.995559 +64302,2013-04-17T10:00:00,BMFBOVESPA:CCRO3,12.870157 +64303,2013-04-18T10:00:00,BMFBOVESPA:CCRO3,12.929557 +64304,2013-04-19T10:00:00,BMFBOVESPA:CCRO3,12.90777 +64305,2013-04-22T10:00:00,BMFBOVESPA:CCRO3,12.960725 +64306,2013-04-23T10:00:00,BMFBOVESPA:CCRO3,13.304932 +64307,2013-04-24T10:00:00,BMFBOVESPA:CCRO3,13.245358 +64308,2013-04-25T10:00:00,BMFBOVESPA:CCRO3,13.165925 +64309,2013-04-26T10:00:00,BMFBOVESPA:CCRO3,12.973964 +64310,2013-04-29T10:00:00,BMFBOVESPA:CCRO3,12.821719 +64311,2013-04-30T10:00:00,BMFBOVESPA:CCRO3,13.093113 +64312,2013-05-02T10:00:00,BMFBOVESPA:CCRO3,13.086493 +64313,2013-05-03T10:00:00,BMFBOVESPA:CCRO3,13.020299 +64314,2013-05-06T10:00:00,BMFBOVESPA:CCRO3,13.099732 +64315,2013-05-07T10:00:00,BMFBOVESPA:CCRO3,13.536611 +64316,2013-05-08T10:00:00,BMFBOVESPA:CCRO3,13.404223 +64317,2013-05-09T10:00:00,BMFBOVESPA:CCRO3,13.503513 +64318,2013-05-10T10:00:00,BMFBOVESPA:CCRO3,13.463797 +64319,2013-05-13T10:00:00,BMFBOVESPA:CCRO3,13.318171 +64320,2013-05-14T10:00:00,BMFBOVESPA:CCRO3,13.32479 +64321,2013-05-15T10:00:00,BMFBOVESPA:CCRO3,13.569707 +64322,2013-05-16T10:00:00,BMFBOVESPA:CCRO3,13.390984 +64323,2013-05-17T10:00:00,BMFBOVESPA:CCRO3,13.516752 +64324,2013-05-20T10:00:00,BMFBOVESPA:CCRO3,13.503513 +64325,2013-05-21T10:00:00,BMFBOVESPA:CCRO3,13.536611 +64326,2013-05-22T10:00:00,BMFBOVESPA:CCRO3,13.357887 +64327,2013-05-23T10:00:00,BMFBOVESPA:CCRO3,13.278454 +64328,2013-05-24T10:00:00,BMFBOVESPA:CCRO3,13.073254 +64329,2013-05-27T10:00:00,BMFBOVESPA:CCRO3,13.10635 +64330,2013-05-28T10:00:00,BMFBOVESPA:CCRO3,13.046776 +64331,2013-05-29T10:00:00,BMFBOVESPA:CCRO3,12.934248 +64332,2013-05-31T10:00:00,BMFBOVESPA:CCRO3,12.934248 +64333,2013-06-03T10:00:00,BMFBOVESPA:CCRO3,12.90777 +64334,2013-06-04T10:00:00,BMFBOVESPA:CCRO3,13.10635 +64335,2013-06-05T10:00:00,BMFBOVESPA:CCRO3,12.973964 +64336,2013-06-06T10:00:00,BMFBOVESPA:CCRO3,12.642995 +64337,2013-06-07T10:00:00,BMFBOVESPA:CCRO3,12.411317 +64338,2013-06-10T10:00:00,BMFBOVESPA:CCRO3,12.292169 +64339,2013-06-11T10:00:00,BMFBOVESPA:CCRO3,12.159782 +64340,2013-06-12T10:00:00,BMFBOVESPA:CCRO3,11.974439 +64341,2013-06-13T10:00:00,BMFBOVESPA:CCRO3,12.093588 +64342,2013-06-14T10:00:00,BMFBOVESPA:CCRO3,11.85529 +64343,2013-06-17T10:00:00,BMFBOVESPA:CCRO3,12.080349 +64344,2013-06-18T10:00:00,BMFBOVESPA:CCRO3,12.020774 +64345,2013-06-19T10:00:00,BMFBOVESPA:CCRO3,11.683187 +64346,2013-06-20T10:00:00,BMFBOVESPA:CCRO3,11.5508 +64347,2013-06-21T10:00:00,BMFBOVESPA:CCRO3,11.127159 +64348,2013-06-24T10:00:00,BMFBOVESPA:CCRO3,10.756475 +64349,2013-06-25T10:00:00,BMFBOVESPA:CCRO3,11.087443 +64350,2013-06-26T10:00:00,BMFBOVESPA:CCRO3,11.332361 +64351,2013-06-27T10:00:00,BMFBOVESPA:CCRO3,11.696425 +64352,2013-06-28T10:00:00,BMFBOVESPA:CCRO3,11.716284 +64353,2013-07-01T10:00:00,BMFBOVESPA:CCRO3,11.477986 +64354,2013-07-02T10:00:00,BMFBOVESPA:CCRO3,11.054347 +64355,2013-07-03T10:00:00,BMFBOVESPA:CCRO3,10.981533 +64356,2013-07-04T10:00:00,BMFBOVESPA:CCRO3,11.00801 +64357,2013-07-05T10:00:00,BMFBOVESPA:CCRO3,11.332361 +64358,2013-07-08T10:00:00,BMFBOVESPA:CCRO3,11.213212 +64359,2013-07-10T10:00:00,BMFBOVESPA:CCRO3,11.153637 +64360,2013-07-11T10:00:00,BMFBOVESPA:CCRO3,11.378696 +64361,2013-07-12T10:00:00,BMFBOVESPA:CCRO3,10.988153 +64362,2013-07-15T10:00:00,BMFBOVESPA:CCRO3,11.12054 +64363,2013-07-16T10:00:00,BMFBOVESPA:CCRO3,11.160257 +64364,2013-07-17T10:00:00,BMFBOVESPA:CCRO3,11.286024 +64365,2013-07-18T10:00:00,BMFBOVESPA:CCRO3,11.451508 +64366,2013-07-19T10:00:00,BMFBOVESPA:CCRO3,11.44489 +64367,2013-07-22T10:00:00,BMFBOVESPA:CCRO3,11.484606 +64368,2013-07-23T10:00:00,BMFBOVESPA:CCRO3,11.44489 +64369,2013-07-24T10:00:00,BMFBOVESPA:CCRO3,11.583896 +64370,2013-07-25T10:00:00,BMFBOVESPA:CCRO3,11.842051 +64371,2013-07-26T10:00:00,BMFBOVESPA:CCRO3,11.815574 +64372,2013-07-29T10:00:00,BMFBOVESPA:CCRO3,11.828813 +64373,2013-07-30T10:00:00,BMFBOVESPA:CCRO3,11.914865 +64374,2013-07-31T10:00:00,BMFBOVESPA:CCRO3,11.848671 +64375,2013-08-01T10:00:00,BMFBOVESPA:CCRO3,11.881768 +64376,2013-08-02T10:00:00,BMFBOVESPA:CCRO3,11.808955 +64377,2013-08-05T10:00:00,BMFBOVESPA:CCRO3,11.74938 +64378,2013-08-06T10:00:00,BMFBOVESPA:CCRO3,11.65009 +64379,2013-08-07T10:00:00,BMFBOVESPA:CCRO3,11.398553 +64380,2013-08-08T10:00:00,BMFBOVESPA:CCRO3,11.385316 +64381,2013-08-09T10:00:00,BMFBOVESPA:CCRO3,11.696425 +64382,2013-08-12T10:00:00,BMFBOVESPA:CCRO3,11.451508 +64383,2013-08-13T10:00:00,BMFBOVESPA:CCRO3,11.709665 +64384,2013-08-14T10:00:00,BMFBOVESPA:CCRO3,11.504463 +64385,2013-08-15T10:00:00,BMFBOVESPA:CCRO3,11.266166 +64386,2013-08-16T10:00:00,BMFBOVESPA:CCRO3,11.213212 +64387,2013-08-19T10:00:00,BMFBOVESPA:CCRO3,11.53756 +64388,2013-08-20T10:00:00,BMFBOVESPA:CCRO3,11.319121 +64389,2013-08-21T10:00:00,BMFBOVESPA:CCRO3,11.186734 +64390,2013-08-22T10:00:00,BMFBOVESPA:CCRO3,11.286024 +64391,2013-08-23T10:00:00,BMFBOVESPA:CCRO3,11.378696 +64392,2013-08-26T10:00:00,BMFBOVESPA:CCRO3,11.378696 +64393,2013-08-27T10:00:00,BMFBOVESPA:CCRO3,11.246308 +64394,2013-08-28T10:00:00,BMFBOVESPA:CCRO3,11.385316 +64395,2013-08-29T10:00:00,BMFBOVESPA:CCRO3,11.5508 +64396,2013-08-30T10:00:00,BMFBOVESPA:CCRO3,11.484606 +64397,2013-09-02T10:00:00,BMFBOVESPA:CCRO3,11.517702 +64398,2013-09-03T10:00:00,BMFBOVESPA:CCRO3,11.44489 +64399,2013-09-04T10:00:00,BMFBOVESPA:CCRO3,11.511082 +64400,2013-09-05T10:00:00,BMFBOVESPA:CCRO3,11.65009 +64401,2013-09-06T10:00:00,BMFBOVESPA:CCRO3,11.822194 +64402,2013-09-09T10:00:00,BMFBOVESPA:CCRO3,12.040633 +64403,2013-09-10T10:00:00,BMFBOVESPA:CCRO3,11.941343 +64404,2013-09-11T10:00:00,BMFBOVESPA:CCRO3,12.06049 +64405,2013-09-12T10:00:00,BMFBOVESPA:CCRO3,12.179639 +64406,2013-09-13T10:00:00,BMFBOVESPA:CCRO3,12.179639 +64407,2013-09-16T10:00:00,BMFBOVESPA:CCRO3,11.914865 +64408,2013-09-17T10:00:00,BMFBOVESPA:CCRO3,11.868529 +64409,2013-09-18T10:00:00,BMFBOVESPA:CCRO3,12.378221 +64410,2013-09-19T10:00:00,BMFBOVESPA:CCRO3,12.503988 +64411,2013-09-20T10:00:00,BMFBOVESPA:CCRO3,12.093588 +64412,2013-09-23T10:00:00,BMFBOVESPA:CCRO3,12.086968 +64413,2013-09-24T10:00:00,BMFBOVESPA:CCRO3,12.206117 +64414,2013-09-25T10:00:00,BMFBOVESPA:CCRO3,12.047253 +64415,2013-09-26T10:00:00,BMFBOVESPA:CCRO3,11.987678 +64416,2013-09-27T10:00:00,BMFBOVESPA:CCRO3,12.17337 +64417,2013-09-30T10:00:00,BMFBOVESPA:CCRO3,11.932653 +64418,2013-10-01T10:00:00,BMFBOVESPA:CCRO3,12.338432 +64419,2013-10-02T10:00:00,BMFBOVESPA:CCRO3,12.34531 +64420,2013-10-03T10:00:00,BMFBOVESPA:CCRO3,12.111471 +64421,2013-10-04T10:00:00,BMFBOVESPA:CCRO3,12.290289 +64422,2013-10-07T10:00:00,BMFBOVESPA:CCRO3,12.276533 +64423,2013-10-08T10:00:00,BMFBOVESPA:CCRO3,12.310921 +64424,2013-10-09T10:00:00,BMFBOVESPA:CCRO3,12.400331 +64425,2013-10-10T10:00:00,BMFBOVESPA:CCRO3,12.441596 +64426,2013-10-11T10:00:00,BMFBOVESPA:CCRO3,12.469106 +64427,2013-10-14T10:00:00,BMFBOVESPA:CCRO3,12.37282 +64428,2013-10-15T10:00:00,BMFBOVESPA:CCRO3,12.20088 +64429,2013-10-16T10:00:00,BMFBOVESPA:CCRO3,12.08396 +64430,2013-10-17T10:00:00,BMFBOVESPA:CCRO3,12.207757 +64431,2013-10-18T10:00:00,BMFBOVESPA:CCRO3,12.228391 +64432,2013-10-21T09:00:00,BMFBOVESPA:CCRO3,12.34531 +64433,2013-10-22T09:00:00,BMFBOVESPA:CCRO3,12.696067 +64434,2013-10-23T09:00:00,BMFBOVESPA:CCRO3,12.647924 +64435,2013-10-24T09:00:00,BMFBOVESPA:CCRO3,12.751089 +64436,2013-10-25T09:00:00,BMFBOVESPA:CCRO3,12.902396 +64437,2013-10-28T09:00:00,BMFBOVESPA:CCRO3,12.895518 +64438,2013-10-29T09:00:00,BMFBOVESPA:CCRO3,12.812986 +64439,2013-10-30T09:00:00,BMFBOVESPA:CCRO3,12.83362 +64440,2013-10-31T09:00:00,BMFBOVESPA:CCRO3,12.812986 +64441,2013-11-01T09:00:00,BMFBOVESPA:CCRO3,12.475983 +64442,2013-11-04T09:00:00,BMFBOVESPA:CCRO3,12.654802 +64443,2013-11-05T09:00:00,BMFBOVESPA:CCRO3,12.379697 +64444,2013-11-06T09:00:00,BMFBOVESPA:CCRO3,12.097715 +64445,2013-11-07T09:00:00,BMFBOVESPA:CCRO3,12.17337 +64446,2013-11-08T09:00:00,BMFBOVESPA:CCRO3,12.138981 +64447,2013-11-11T09:00:00,BMFBOVESPA:CCRO3,12.152736 +64448,2013-11-12T09:00:00,BMFBOVESPA:CCRO3,12.20088 +64449,2013-11-13T09:00:00,BMFBOVESPA:CCRO3,12.310921 +64450,2013-11-14T09:00:00,BMFBOVESPA:CCRO3,12.242145 +64451,2013-11-18T09:00:00,BMFBOVESPA:CCRO3,12.579149 +64452,2013-11-19T09:00:00,BMFBOVESPA:CCRO3,12.620414 +64453,2013-11-21T09:00:00,BMFBOVESPA:CCRO3,12.551638 +64454,2013-11-22T09:00:00,BMFBOVESPA:CCRO3,12.709823 +64455,2013-11-25T09:00:00,BMFBOVESPA:CCRO3,12.826742 +64456,2013-11-26T09:00:00,BMFBOVESPA:CCRO3,12.874885 +64457,2013-11-27T09:00:00,BMFBOVESPA:CCRO3,12.723578 +64458,2013-11-28T09:00:00,BMFBOVESPA:CCRO3,12.757965 +64459,2013-11-29T09:00:00,BMFBOVESPA:CCRO3,12.723578 +64460,2013-12-02T09:00:00,BMFBOVESPA:CCRO3,12.482862 +64461,2013-12-03T09:00:00,BMFBOVESPA:CCRO3,12.077082 +64462,2013-12-04T09:00:00,BMFBOVESPA:CCRO3,12.008306 +64463,2013-12-05T09:00:00,BMFBOVESPA:CCRO3,12.104593 +64464,2013-12-06T09:00:00,BMFBOVESPA:CCRO3,11.973918 +64465,2013-12-09T09:00:00,BMFBOVESPA:CCRO3,12.228391 +64466,2013-12-10T09:00:00,BMFBOVESPA:CCRO3,12.028939 +64467,2013-12-11T09:00:00,BMFBOVESPA:CCRO3,11.753835 +64468,2013-12-12T09:00:00,BMFBOVESPA:CCRO3,11.691936 +64469,2013-12-13T09:00:00,BMFBOVESPA:CCRO3,11.705692 +64470,2013-12-16T09:00:00,BMFBOVESPA:CCRO3,11.650671 +64471,2013-12-17T09:00:00,BMFBOVESPA:CCRO3,11.788222 +64472,2013-12-18T09:00:00,BMFBOVESPA:CCRO3,11.691936 +64473,2013-12-19T09:00:00,BMFBOVESPA:CCRO3,12.235268 +64474,2013-12-20T09:00:00,BMFBOVESPA:CCRO3,12.022062 +64475,2013-12-23T09:00:00,BMFBOVESPA:CCRO3,12.035817 +64476,2013-12-26T09:00:00,BMFBOVESPA:CCRO3,11.932653 +64477,2013-12-27T09:00:00,BMFBOVESPA:CCRO3,12.097715 +64478,2013-12-30T09:00:00,BMFBOVESPA:CCRO3,12.221512 +64479,2014-01-02T09:00:00,BMFBOVESPA:CCRO3,11.973918 +64480,2014-01-03T09:00:00,BMFBOVESPA:CCRO3,11.91202 +64481,2014-01-06T09:00:00,BMFBOVESPA:CCRO3,11.760713 +64482,2014-01-07T09:00:00,BMFBOVESPA:CCRO3,11.630038 +64483,2014-01-08T09:00:00,BMFBOVESPA:CCRO3,11.554384 +64484,2014-01-09T09:00:00,BMFBOVESPA:CCRO3,11.141728 +64485,2014-01-10T09:00:00,BMFBOVESPA:CCRO3,11.258648 +64486,2014-01-13T09:00:00,BMFBOVESPA:CCRO3,11.07983 +64487,2014-01-14T09:00:00,BMFBOVESPA:CCRO3,11.072952 +64488,2014-01-15T09:00:00,BMFBOVESPA:CCRO3,11.086707 +64489,2014-01-16T09:00:00,BMFBOVESPA:CCRO3,11.299913 +64490,2014-01-17T09:00:00,BMFBOVESPA:CCRO3,11.348056 +64491,2014-01-20T09:00:00,BMFBOVESPA:CCRO3,11.416832 +64492,2014-01-21T09:00:00,BMFBOVESPA:CCRO3,11.348056 +64493,2014-01-22T09:00:00,BMFBOVESPA:CCRO3,11.458098 +64494,2014-01-23T09:00:00,BMFBOVESPA:CCRO3,11.231137 +64495,2014-01-24T09:00:00,BMFBOVESPA:CCRO3,11.004175 +64496,2014-01-27T09:00:00,BMFBOVESPA:CCRO3,11.017931 +64497,2014-01-28T09:00:00,BMFBOVESPA:CCRO3,10.949155 +64498,2014-01-29T09:00:00,BMFBOVESPA:CCRO3,10.832235 +64499,2014-01-30T09:00:00,BMFBOVESPA:CCRO3,10.639662 +64500,2014-01-31T09:00:00,BMFBOVESPA:CCRO3,10.687805 +64501,2014-02-03T09:00:00,BMFBOVESPA:CCRO3,10.337047 +64502,2014-02-04T09:00:00,BMFBOVESPA:CCRO3,10.632785 +64503,2014-02-05T09:00:00,BMFBOVESPA:CCRO3,10.33017 +64504,2014-02-06T09:00:00,BMFBOVESPA:CCRO3,10.550253 +64505,2014-02-07T09:00:00,BMFBOVESPA:CCRO3,10.591519 +64506,2014-02-10T09:00:00,BMFBOVESPA:CCRO3,10.378313 +64507,2014-02-11T09:00:00,BMFBOVESPA:CCRO3,10.522743 +64508,2014-02-12T09:00:00,BMFBOVESPA:CCRO3,10.591519 +64509,2014-02-13T09:00:00,BMFBOVESPA:CCRO3,10.515865 +64510,2014-02-14T09:00:00,BMFBOVESPA:CCRO3,10.729071 +64511,2014-02-17T10:00:00,BMFBOVESPA:CCRO3,10.81848 +64512,2014-02-18T10:00:00,BMFBOVESPA:CCRO3,10.412701 +64513,2014-02-19T10:00:00,BMFBOVESPA:CCRO3,10.632785 +64514,2014-02-20T10:00:00,BMFBOVESPA:CCRO3,10.729071 +64515,2014-02-21T10:00:00,BMFBOVESPA:CCRO3,10.4746 +64516,2014-02-24T10:00:00,BMFBOVESPA:CCRO3,10.625907 +64517,2014-02-25T10:00:00,BMFBOVESPA:CCRO3,10.694683 +64518,2014-02-26T10:00:00,BMFBOVESPA:CCRO3,11.059196 +64519,2014-02-27T10:00:00,BMFBOVESPA:CCRO3,11.416832 +64520,2014-02-28T10:00:00,BMFBOVESPA:CCRO3,11.059196 +64521,2014-03-05T10:00:00,BMFBOVESPA:CCRO3,11.162361 +64522,2014-03-06T10:00:00,BMFBOVESPA:CCRO3,11.62316 +64523,2014-03-07T10:00:00,BMFBOVESPA:CCRO3,11.182993 +64524,2014-03-10T10:00:00,BMFBOVESPA:CCRO3,10.887256 +64525,2014-03-11T10:00:00,BMFBOVESPA:CCRO3,11.127972 +64526,2014-03-12T10:00:00,BMFBOVESPA:CCRO3,11.141728 +64527,2014-03-13T10:00:00,BMFBOVESPA:CCRO3,11.072952 +64528,2014-03-14T10:00:00,BMFBOVESPA:CCRO3,11.052319 +64529,2014-03-17T10:00:00,BMFBOVESPA:CCRO3,11.134851 +64530,2014-03-18T10:00:00,BMFBOVESPA:CCRO3,11.554384 +64531,2014-03-19T10:00:00,BMFBOVESPA:CCRO3,11.554384 +64532,2014-03-20T10:00:00,BMFBOVESPA:CCRO3,11.382443 +64533,2014-03-21T10:00:00,BMFBOVESPA:CCRO3,11.354934 +64534,2014-03-24T10:00:00,BMFBOVESPA:CCRO3,11.588772 +64535,2014-03-25T10:00:00,BMFBOVESPA:CCRO3,11.609404 +64536,2014-03-26T10:00:00,BMFBOVESPA:CCRO3,11.561261 +64537,2014-03-27T10:00:00,BMFBOVESPA:CCRO3,11.760713 +64538,2014-03-28T10:00:00,BMFBOVESPA:CCRO3,11.905142 +64539,2014-03-31T10:00:00,BMFBOVESPA:CCRO3,11.980796 +64540,2014-04-01T10:00:00,BMFBOVESPA:CCRO3,11.657549 +64541,2014-04-02T10:00:00,BMFBOVESPA:CCRO3,11.829489 +64542,2014-04-03T10:00:00,BMFBOVESPA:CCRO3,12.035817 +64543,2014-04-04T10:00:00,BMFBOVESPA:CCRO3,11.630038 +64544,2014-04-07T10:00:00,BMFBOVESPA:CCRO3,11.554384 +64545,2014-04-08T10:00:00,BMFBOVESPA:CCRO3,11.746957 +64546,2014-04-09T10:00:00,BMFBOVESPA:CCRO3,11.960163 +64547,2014-04-10T10:00:00,BMFBOVESPA:CCRO3,11.829489 +64548,2014-04-11T10:00:00,BMFBOVESPA:CCRO3,12.207757 +64549,2014-04-14T10:00:00,BMFBOVESPA:CCRO3,12.028939 +64550,2014-04-15T10:00:00,BMFBOVESPA:CCRO3,11.863877 +64551,2014-04-16T10:00:00,BMFBOVESPA:CCRO3,12.075776 +64552,2014-04-17T10:00:00,BMFBOVESPA:CCRO3,12.248287 +64553,2014-04-22T10:00:00,BMFBOVESPA:CCRO3,12.337992 +64554,2014-04-23T10:00:00,BMFBOVESPA:CCRO3,12.227585 +64555,2014-04-24T10:00:00,BMFBOVESPA:CCRO3,12.289689 +64556,2014-04-25T10:00:00,BMFBOVESPA:CCRO3,12.14478 +64557,2014-04-28T10:00:00,BMFBOVESPA:CCRO3,12.227585 +64558,2014-04-29T10:00:00,BMFBOVESPA:CCRO3,12.048173 +64559,2014-04-30T10:00:00,BMFBOVESPA:CCRO3,12.041274 +64560,2014-05-02T10:00:00,BMFBOVESPA:CCRO3,12.372495 +64561,2014-05-05T10:00:00,BMFBOVESPA:CCRO3,12.4415 +64562,2014-05-06T10:00:00,BMFBOVESPA:CCRO3,12.255187 +64563,2014-05-07T10:00:00,BMFBOVESPA:CCRO3,12.331093 +64564,2014-05-08T10:00:00,BMFBOVESPA:CCRO3,12.317291 +64565,2014-05-09T10:00:00,BMFBOVESPA:CCRO3,12.351793 +64566,2014-05-12T10:00:00,BMFBOVESPA:CCRO3,12.489802 +64567,2014-05-13T10:00:00,BMFBOVESPA:CCRO3,12.434599 +64568,2014-05-14T10:00:00,BMFBOVESPA:CCRO3,12.406997 +64569,2014-05-15T10:00:00,BMFBOVESPA:CCRO3,12.469101 +64570,2014-05-16T10:00:00,BMFBOVESPA:CCRO3,12.579508 +64571,2014-05-19T10:00:00,BMFBOVESPA:CCRO3,12.282788 +64572,2014-05-20T10:00:00,BMFBOVESPA:CCRO3,12.179282 +64573,2014-05-21T10:00:00,BMFBOVESPA:CCRO3,12.372495 +64574,2014-05-22T10:00:00,BMFBOVESPA:CCRO3,12.476001 +64575,2014-05-23T10:00:00,BMFBOVESPA:CCRO3,12.248287 +64576,2014-05-26T10:00:00,BMFBOVESPA:CCRO3,12.406997 +64577,2014-05-27T10:00:00,BMFBOVESPA:CCRO3,12.14478 +64578,2014-05-28T10:00:00,BMFBOVESPA:CCRO3,12.158582 +64579,2014-05-29T10:00:00,BMFBOVESPA:CCRO3,12.213785 +64580,2014-05-30T10:00:00,BMFBOVESPA:CCRO3,12.124079 +64581,2014-06-02T10:00:00,BMFBOVESPA:CCRO3,12.117178 +64582,2014-06-03T10:00:00,BMFBOVESPA:CCRO3,12.248287 +64583,2014-06-04T10:00:00,BMFBOVESPA:CCRO3,12.331093 +64584,2014-06-05T10:00:00,BMFBOVESPA:CCRO3,12.199984 +64585,2014-06-06T10:00:00,BMFBOVESPA:CCRO3,12.4484 +64586,2014-06-09T10:00:00,BMFBOVESPA:CCRO3,12.689914 +64587,2014-06-10T10:00:00,BMFBOVESPA:CCRO3,12.896929 +64588,2014-06-11T10:00:00,BMFBOVESPA:CCRO3,12.800322 +64589,2014-06-13T10:00:00,BMFBOVESPA:CCRO3,12.841726 +64590,2014-06-16T10:00:00,BMFBOVESPA:CCRO3,12.952132 +64591,2014-06-17T10:00:00,BMFBOVESPA:CCRO3,13.048738 +64592,2014-06-18T10:00:00,BMFBOVESPA:CCRO3,12.896929 +64593,2014-06-20T10:00:00,BMFBOVESPA:CCRO3,12.807222 +64594,2014-06-23T10:00:00,BMFBOVESPA:CCRO3,12.648512 +64595,2014-06-24T10:00:00,BMFBOVESPA:CCRO3,12.77272 +64596,2014-06-25T10:00:00,BMFBOVESPA:CCRO3,12.593309 +64597,2014-06-26T10:00:00,BMFBOVESPA:CCRO3,12.600209 +64598,2014-06-27T10:00:00,BMFBOVESPA:CCRO3,12.455299 +64599,2014-06-30T10:00:00,BMFBOVESPA:CCRO3,12.420798 +64600,2014-07-01T10:00:00,BMFBOVESPA:CCRO3,12.476001 +64601,2014-07-02T10:00:00,BMFBOVESPA:CCRO3,12.420798 +64602,2014-07-03T10:00:00,BMFBOVESPA:CCRO3,12.489802 +64603,2014-07-04T10:00:00,BMFBOVESPA:CCRO3,12.600209 +64604,2014-07-07T10:00:00,BMFBOVESPA:CCRO3,12.620911 +64605,2014-07-08T10:00:00,BMFBOVESPA:CCRO3,12.738218 +64606,2014-07-10T10:00:00,BMFBOVESPA:CCRO3,12.752019 +64607,2014-07-11T10:00:00,BMFBOVESPA:CCRO3,12.834824 +64608,2014-07-14T10:00:00,BMFBOVESPA:CCRO3,13.06944 +64609,2014-07-15T10:00:00,BMFBOVESPA:CCRO3,12.965934 +64610,2014-07-16T10:00:00,BMFBOVESPA:CCRO3,13.028036 +64611,2014-07-17T10:00:00,BMFBOVESPA:CCRO3,12.814123 +64612,2014-07-18T10:00:00,BMFBOVESPA:CCRO3,13.08324 +64613,2014-07-21T10:00:00,BMFBOVESPA:CCRO3,13.241951 +64614,2014-07-22T10:00:00,BMFBOVESPA:CCRO3,13.38686 +64615,2014-07-23T10:00:00,BMFBOVESPA:CCRO3,13.276453 +64616,2014-07-24T10:00:00,BMFBOVESPA:CCRO3,12.862426 +64617,2014-07-25T10:00:00,BMFBOVESPA:CCRO3,12.938331 +64618,2014-07-28T10:00:00,BMFBOVESPA:CCRO3,12.834824 +64619,2014-07-29T10:00:00,BMFBOVESPA:CCRO3,12.593309 +64620,2014-07-30T10:00:00,BMFBOVESPA:CCRO3,12.558807 +64621,2014-07-31T10:00:00,BMFBOVESPA:CCRO3,12.310391 +64622,2014-08-01T10:00:00,BMFBOVESPA:CCRO3,12.317291 +64623,2014-08-04T10:00:00,BMFBOVESPA:CCRO3,12.413897 +64624,2014-08-05T10:00:00,BMFBOVESPA:CCRO3,12.255187 +64625,2014-08-06T10:00:00,BMFBOVESPA:CCRO3,12.455299 +64626,2014-08-07T10:00:00,BMFBOVESPA:CCRO3,12.489802 +64627,2014-08-08T10:00:00,BMFBOVESPA:CCRO3,12.262088 +64628,2014-08-11T10:00:00,BMFBOVESPA:CCRO3,12.117178 +64629,2014-08-12T10:00:00,BMFBOVESPA:CCRO3,12.517403 +64630,2014-08-13T10:00:00,BMFBOVESPA:CCRO3,12.213785 +64631,2014-08-14T10:00:00,BMFBOVESPA:CCRO3,12.193083 +64632,2014-08-15T10:00:00,BMFBOVESPA:CCRO3,12.400096 +64633,2014-08-18T10:00:00,BMFBOVESPA:CCRO3,12.696816 +64634,2014-08-19T10:00:00,BMFBOVESPA:CCRO3,12.931431 +64635,2014-08-20T10:00:00,BMFBOVESPA:CCRO3,12.972833 +64636,2014-08-21T10:00:00,BMFBOVESPA:CCRO3,12.972833 +64637,2014-08-22T10:00:00,BMFBOVESPA:CCRO3,12.972833 +64638,2014-08-25T10:00:00,BMFBOVESPA:CCRO3,13.172946 +64639,2014-08-26T10:00:00,BMFBOVESPA:CCRO3,13.38686 +64640,2014-08-27T10:00:00,BMFBOVESPA:CCRO3,13.724981 +64641,2014-08-28T10:00:00,BMFBOVESPA:CCRO3,13.573172 +64642,2014-08-29T10:00:00,BMFBOVESPA:CCRO3,13.980298 +64643,2014-09-01T10:00:00,BMFBOVESPA:CCRO3,14.235614 +64644,2014-09-02T10:00:00,BMFBOVESPA:CCRO3,14.559935 +64645,2014-09-03T10:00:00,BMFBOVESPA:CCRO3,14.214913 +64646,2014-09-04T10:00:00,BMFBOVESPA:CCRO3,13.828489 +64647,2014-09-05T10:00:00,BMFBOVESPA:CCRO3,13.690479 +64648,2014-09-08T10:00:00,BMFBOVESPA:CCRO3,13.193648 +64649,2014-09-09T10:00:00,BMFBOVESPA:CCRO3,13.041838 +64650,2014-09-10T10:00:00,BMFBOVESPA:CCRO3,13.055639 +64651,2014-09-11T10:00:00,BMFBOVESPA:CCRO3,13.110842 +64652,2014-09-12T10:00:00,BMFBOVESPA:CCRO3,12.655413 +64653,2014-09-15T10:00:00,BMFBOVESPA:CCRO3,12.890028 +64654,2014-09-16T10:00:00,BMFBOVESPA:CCRO3,13.055639 +64655,2014-09-17T10:00:00,BMFBOVESPA:CCRO3,13.055639 +64656,2014-09-18T10:00:00,BMFBOVESPA:CCRO3,12.406997 +64657,2014-09-19T10:00:00,BMFBOVESPA:CCRO3,12.752019 +64658,2014-09-22T10:00:00,BMFBOVESPA:CCRO3,12.427698 +64659,2014-09-23T10:00:00,BMFBOVESPA:CCRO3,12.517403 +64660,2014-09-24T10:00:00,BMFBOVESPA:CCRO3,12.593309 +64661,2014-09-25T10:00:00,BMFBOVESPA:CCRO3,12.075776 +64662,2014-09-26T10:00:00,BMFBOVESPA:CCRO3,12.386296 +64663,2014-09-29T10:00:00,BMFBOVESPA:CCRO3,11.908443 +64664,2014-09-30T10:00:00,BMFBOVESPA:CCRO3,12.07394 +64665,2014-10-01T10:00:00,BMFBOVESPA:CCRO3,11.534282 +64666,2014-10-02T10:00:00,BMFBOVESPA:CCRO3,11.994789 +64667,2014-10-03T10:00:00,BMFBOVESPA:CCRO3,12.577619 +64668,2014-10-06T10:00:00,BMFBOVESPA:CCRO3,13.405094 +64669,2014-10-07T10:00:00,BMFBOVESPA:CCRO3,13.318749 +64670,2014-10-08T10:00:00,BMFBOVESPA:CCRO3,13.066909 +64671,2014-10-09T10:00:00,BMFBOVESPA:CCRO3,12.966173 +64672,2014-10-10T10:00:00,BMFBOVESPA:CCRO3,12.412124 +64673,2014-10-13T10:00:00,BMFBOVESPA:CCRO3,12.68555 +64674,2014-10-14T10:00:00,BMFBOVESPA:CCRO3,12.635182 +64675,2014-10-15T10:00:00,BMFBOVESPA:CCRO3,12.368953 +64676,2014-10-16T10:00:00,BMFBOVESPA:CCRO3,11.944421 +64677,2014-10-17T10:00:00,BMFBOVESPA:CCRO3,12.462493 +64678,2014-10-20T09:00:00,BMFBOVESPA:CCRO3,12.41932 +64679,2014-10-21T09:00:00,BMFBOVESPA:CCRO3,11.980398 +64680,2014-10-22T09:00:00,BMFBOVESPA:CCRO3,11.966007 +64681,2014-10-23T09:00:00,BMFBOVESPA:CCRO3,11.116946 +64682,2014-10-24T09:00:00,BMFBOVESPA:CCRO3,11.440741 +64683,2014-10-27T09:00:00,BMFBOVESPA:CCRO3,11.83649 +64684,2014-10-28T09:00:00,BMFBOVESPA:CCRO3,12.59201 +64685,2014-10-29T09:00:00,BMFBOVESPA:CCRO3,12.361756 +64686,2014-10-30T09:00:00,BMFBOVESPA:CCRO3,12.915806 +64687,2014-10-31T09:00:00,BMFBOVESPA:CCRO3,13.275577 +64688,2014-11-03T09:00:00,BMFBOVESPA:CCRO3,12.894219 +64689,2014-11-04T09:00:00,BMFBOVESPA:CCRO3,13.016541 +64690,2014-11-05T09:00:00,BMFBOVESPA:CCRO3,12.563228 +64691,2014-11-06T09:00:00,BMFBOVESPA:CCRO3,12.095525 +64692,2014-11-07T09:00:00,BMFBOVESPA:CCRO3,12.520056 +64693,2014-11-10T09:00:00,BMFBOVESPA:CCRO3,12.268215 +64694,2014-11-11T09:00:00,BMFBOVESPA:CCRO3,12.232239 +64695,2014-11-12T09:00:00,BMFBOVESPA:CCRO3,12.304193 +64696,2014-11-13T09:00:00,BMFBOVESPA:CCRO3,12.016376 +64697,2014-11-14T09:00:00,BMFBOVESPA:CCRO3,11.591846 +64698,2014-11-17T09:00:00,BMFBOVESPA:CCRO3,11.5055 +64699,2014-11-18T09:00:00,BMFBOVESPA:CCRO3,11.692581 +64700,2014-11-19T09:00:00,BMFBOVESPA:CCRO3,12.376148 +64701,2014-11-21T09:00:00,BMFBOVESPA:CCRO3,12.865436 +64702,2014-11-24T09:00:00,BMFBOVESPA:CCRO3,12.613597 +64703,2014-11-25T09:00:00,BMFBOVESPA:CCRO3,12.160284 +64704,2014-11-26T09:00:00,BMFBOVESPA:CCRO3,12.714333 +64705,2014-11-27T09:00:00,BMFBOVESPA:CCRO3,12.951782 +64706,2014-11-28T09:00:00,BMFBOVESPA:CCRO3,12.699942 +64707,2014-12-01T09:00:00,BMFBOVESPA:CCRO3,11.944421 +64708,2014-12-02T09:00:00,BMFBOVESPA:CCRO3,11.692581 +64709,2014-12-03T09:00:00,BMFBOVESPA:CCRO3,11.548672 +64710,2014-12-04T09:00:00,BMFBOVESPA:CCRO3,11.498304 +64711,2014-12-05T09:00:00,BMFBOVESPA:CCRO3,11.548672 +64712,2014-12-08T09:00:00,BMFBOVESPA:CCRO3,11.260855 +64713,2014-12-09T09:00:00,BMFBOVESPA:CCRO3,11.001819 +64714,2014-12-10T09:00:00,BMFBOVESPA:CCRO3,11.116946 +64715,2014-12-11T09:00:00,BMFBOVESPA:CCRO3,10.92267 +64716,2014-12-12T09:00:00,BMFBOVESPA:CCRO3,10.60607 +64717,2014-12-15T09:00:00,BMFBOVESPA:CCRO3,10.642048 +64718,2014-12-16T09:00:00,BMFBOVESPA:CCRO3,10.318253 +64719,2014-12-17T09:00:00,BMFBOVESPA:CCRO3,11.01621 +64720,2014-12-18T09:00:00,BMFBOVESPA:CCRO3,10.807543 +64721,2014-12-19T09:00:00,BMFBOVESPA:CCRO3,11.152923 +64722,2014-12-22T09:00:00,BMFBOVESPA:CCRO3,11.239269 +64723,2014-12-23T09:00:00,BMFBOVESPA:CCRO3,11.318418 +64724,2014-12-26T09:00:00,BMFBOVESPA:CCRO3,11.296832 +64725,2014-12-29T09:00:00,BMFBOVESPA:CCRO3,11.397568 +64726,2014-12-30T09:00:00,BMFBOVESPA:CCRO3,11.088165 +64727,2015-01-02T09:00:00,BMFBOVESPA:CCRO3,10.59168 +64728,2015-01-05T09:00:00,BMFBOVESPA:CCRO3,10.289471 +64729,2015-01-06T09:00:00,BMFBOVESPA:CCRO3,10.440575 +64730,2015-01-07T09:00:00,BMFBOVESPA:CCRO3,11.224878 +64731,2015-01-08T09:00:00,BMFBOVESPA:CCRO3,11.354396 +64732,2015-01-09T09:00:00,BMFBOVESPA:CCRO3,11.188901 +64733,2015-01-12T09:00:00,BMFBOVESPA:CCRO3,11.080969 +64734,2015-01-13T09:00:00,BMFBOVESPA:CCRO3,11.332809 +64735,2015-01-14T09:00:00,BMFBOVESPA:CCRO3,11.555867 +64736,2015-01-15T09:00:00,BMFBOVESPA:CCRO3,11.635018 +64737,2015-01-16T09:00:00,BMFBOVESPA:CCRO3,12.016376 +64738,2015-01-19T09:00:00,BMFBOVESPA:CCRO3,11.656605 +64739,2015-01-20T09:00:00,BMFBOVESPA:CCRO3,11.670994 +64740,2015-01-21T09:00:00,BMFBOVESPA:CCRO3,11.944421 +64741,2015-01-22T09:00:00,BMFBOVESPA:CCRO3,11.642213 +64742,2015-01-23T09:00:00,BMFBOVESPA:CCRO3,11.692581 +64743,2015-01-26T09:00:00,BMFBOVESPA:CCRO3,11.368786 +64744,2015-01-27T09:00:00,BMFBOVESPA:CCRO3,11.692581 +64745,2015-01-28T09:00:00,BMFBOVESPA:CCRO3,11.858076 +64746,2015-01-29T09:00:00,BMFBOVESPA:CCRO3,11.83649 +64747,2015-01-30T09:00:00,BMFBOVESPA:CCRO3,10.994624 +64748,2015-02-02T09:00:00,BMFBOVESPA:CCRO3,11.25366 +64749,2015-02-03T09:00:00,BMFBOVESPA:CCRO3,11.67819 +64750,2015-02-04T09:00:00,BMFBOVESPA:CCRO3,11.620627 +64751,2015-02-05T09:00:00,BMFBOVESPA:CCRO3,11.714168 +64752,2015-02-06T09:00:00,BMFBOVESPA:CCRO3,11.462327 +64753,2015-02-09T09:00:00,BMFBOVESPA:CCRO3,11.462327 +64754,2015-02-10T09:00:00,BMFBOVESPA:CCRO3,11.210487 +64755,2015-02-11T09:00:00,BMFBOVESPA:CCRO3,11.145728 +64756,2015-02-12T09:00:00,BMFBOVESPA:CCRO3,11.25366 +64757,2015-02-13T09:00:00,BMFBOVESPA:CCRO3,11.764535 +64758,2015-02-18T09:00:00,BMFBOVESPA:CCRO3,11.922835 +64759,2015-02-19T09:00:00,BMFBOVESPA:CCRO3,11.83649 +64760,2015-02-20T09:00:00,BMFBOVESPA:CCRO3,11.944421 +64761,2015-02-23T10:00:00,BMFBOVESPA:CCRO3,12.001985 +64762,2015-02-24T10:00:00,BMFBOVESPA:CCRO3,12.088329 +64763,2015-02-25T10:00:00,BMFBOVESPA:CCRO3,11.987594 +64764,2015-02-26T10:00:00,BMFBOVESPA:CCRO3,11.85088 +64765,2015-02-27T10:00:00,BMFBOVESPA:CCRO3,11.994789 +64766,2015-03-02T10:00:00,BMFBOVESPA:CCRO3,11.548672 +64767,2015-03-03T10:00:00,BMFBOVESPA:CCRO3,11.340005 +64768,2015-03-04T10:00:00,BMFBOVESPA:CCRO3,10.929865 +64769,2015-03-05T10:00:00,BMFBOVESPA:CCRO3,11.138533 +64770,2015-03-06T10:00:00,BMFBOVESPA:CCRO3,10.829129 +64771,2015-03-09T10:00:00,BMFBOVESPA:CCRO3,10.138367 +64772,2015-03-10T10:00:00,BMFBOVESPA:CCRO3,10.519725 +64773,2015-03-11T10:00:00,BMFBOVESPA:CCRO3,10.577289 +64774,2015-03-12T10:00:00,BMFBOVESPA:CCRO3,10.60607 +64775,2015-03-13T10:00:00,BMFBOVESPA:CCRO3,10.109585 +64776,2015-03-16T10:00:00,BMFBOVESPA:CCRO3,10.670829 +64777,2015-03-17T10:00:00,BMFBOVESPA:CCRO3,10.958647 +64778,2015-03-18T10:00:00,BMFBOVESPA:CCRO3,11.491109 +64779,2015-03-19T10:00:00,BMFBOVESPA:CCRO3,11.152923 +64780,2015-03-20T10:00:00,BMFBOVESPA:CCRO3,11.670994 +64781,2015-03-23T10:00:00,BMFBOVESPA:CCRO3,11.944421 +64782,2015-03-24T10:00:00,BMFBOVESPA:CCRO3,11.980398 +64783,2015-03-25T10:00:00,BMFBOVESPA:CCRO3,11.980398 +64784,2015-03-26T10:00:00,BMFBOVESPA:CCRO3,11.656605 +64785,2015-03-27T10:00:00,BMFBOVESPA:CCRO3,11.656605 +64786,2015-03-30T10:00:00,BMFBOVESPA:CCRO3,11.915639 +64787,2015-03-31T10:00:00,BMFBOVESPA:CCRO3,11.728557 +64788,2015-04-01T10:00:00,BMFBOVESPA:CCRO3,11.937226 +64789,2015-04-02T10:00:00,BMFBOVESPA:CCRO3,11.800513 +64790,2015-04-06T10:00:00,BMFBOVESPA:CCRO3,11.814903 +64791,2015-04-07T10:00:00,BMFBOVESPA:CCRO3,11.649409 +64792,2015-04-08T10:00:00,BMFBOVESPA:CCRO3,11.721363 +64793,2015-04-09T10:00:00,BMFBOVESPA:CCRO3,11.944421 +64794,2015-04-10T10:00:00,BMFBOVESPA:CCRO3,12.059548 +64795,2015-04-13T10:00:00,BMFBOVESPA:CCRO3,11.858076 +64796,2015-04-14T10:00:00,BMFBOVESPA:CCRO3,11.563063 +64797,2015-04-15T10:00:00,BMFBOVESPA:CCRO3,11.865271 +64798,2015-04-16T10:00:00,BMFBOVESPA:CCRO3,12.052353 +64799,2015-04-17T10:00:00,BMFBOVESPA:CCRO3,11.552065 +64800,2015-04-20T10:00:00,BMFBOVESPA:CCRO3,11.689246 +64801,2015-04-22T10:00:00,BMFBOVESPA:CCRO3,11.703685 +64802,2015-04-23T10:00:00,BMFBOVESPA:CCRO3,11.949166 +64803,2015-04-24T10:00:00,BMFBOVESPA:CCRO3,11.645924 +64804,2015-04-27T10:00:00,BMFBOVESPA:CCRO3,11.472644 +64805,2015-04-28T10:00:00,BMFBOVESPA:CCRO3,11.884186 +64806,2015-04-29T10:00:00,BMFBOVESPA:CCRO3,11.631486 +64807,2015-04-30T10:00:00,BMFBOVESPA:CCRO3,11.985267 +64808,2015-05-04T10:00:00,BMFBOVESPA:CCRO3,11.790326 +64809,2015-05-05T10:00:00,BMFBOVESPA:CCRO3,11.913067 +64810,2015-05-06T10:00:00,BMFBOVESPA:CCRO3,11.775885 +64811,2015-05-07T10:00:00,BMFBOVESPA:CCRO3,11.682025 +64812,2015-05-08T10:00:00,BMFBOVESPA:CCRO3,11.530404 +64813,2015-05-11T10:00:00,BMFBOVESPA:CCRO3,11.118862 +64814,2015-05-12T10:00:00,BMFBOVESPA:CCRO3,11.017782 +64815,2015-05-13T10:00:00,BMFBOVESPA:CCRO3,10.981681 +64816,2015-05-14T10:00:00,BMFBOVESPA:CCRO3,11.407664 +64817,2015-05-15T10:00:00,BMFBOVESPA:CCRO3,11.198283 +64818,2015-05-18T10:00:00,BMFBOVESPA:CCRO3,11.133302 +64819,2015-05-19T10:00:00,BMFBOVESPA:CCRO3,11.169402 +64820,2015-05-20T10:00:00,BMFBOVESPA:CCRO3,10.981681 +64821,2015-05-21T10:00:00,BMFBOVESPA:CCRO3,11.075542 +64822,2015-05-22T10:00:00,BMFBOVESPA:CCRO3,11.053882 +64823,2015-05-25T10:00:00,BMFBOVESPA:CCRO3,10.938361 +64824,2015-05-26T10:00:00,BMFBOVESPA:CCRO3,10.960021 +64825,2015-05-27T10:00:00,BMFBOVESPA:CCRO3,11.118862 +64826,2015-05-28T10:00:00,BMFBOVESPA:CCRO3,11.443764 +64827,2015-05-29T10:00:00,BMFBOVESPA:CCRO3,11.147742 +64828,2015-06-01T10:00:00,BMFBOVESPA:CCRO3,11.443764 +64829,2015-06-02T10:00:00,BMFBOVESPA:CCRO3,11.660365 +64830,2015-06-03T10:00:00,BMFBOVESPA:CCRO3,11.718126 +64831,2015-06-05T10:00:00,BMFBOVESPA:CCRO3,11.234383 +64832,2015-06-08T10:00:00,BMFBOVESPA:CCRO3,11.313803 +64833,2015-06-09T10:00:00,BMFBOVESPA:CCRO3,11.082762 +64834,2015-06-10T10:00:00,BMFBOVESPA:CCRO3,11.191063 +64835,2015-06-11T10:00:00,BMFBOVESPA:CCRO3,11.118862 +64836,2015-06-12T10:00:00,BMFBOVESPA:CCRO3,11.118862 +64837,2015-06-15T10:00:00,BMFBOVESPA:CCRO3,10.974461 +64838,2015-06-16T10:00:00,BMFBOVESPA:CCRO3,10.75786 +64839,2015-06-17T10:00:00,BMFBOVESPA:CCRO3,10.469059 +64840,2015-06-18T10:00:00,BMFBOVESPA:CCRO3,10.65678 +64841,2015-06-19T10:00:00,BMFBOVESPA:CCRO3,10.75786 +64842,2015-06-22T10:00:00,BMFBOVESPA:CCRO3,10.902261 +64843,2015-06-23T10:00:00,BMFBOVESPA:CCRO3,10.591799 +64844,2015-06-24T10:00:00,BMFBOVESPA:CCRO3,10.65678 +64845,2015-06-25T10:00:00,BMFBOVESPA:CCRO3,10.72176 +64846,2015-06-26T10:00:00,BMFBOVESPA:CCRO3,11.118862 +64847,2015-06-29T10:00:00,BMFBOVESPA:CCRO3,10.931141 +64848,2015-06-30T10:00:00,BMFBOVESPA:CCRO3,10.76508 +64849,2015-07-01T10:00:00,BMFBOVESPA:CCRO3,10.923921 +64850,2015-07-02T10:00:00,BMFBOVESPA:CCRO3,11.025002 +64851,2015-07-03T10:00:00,BMFBOVESPA:CCRO3,11.032222 +64852,2015-07-06T10:00:00,BMFBOVESPA:CCRO3,10.923921 +64853,2015-07-07T10:00:00,BMFBOVESPA:CCRO3,10.967241 +64854,2015-07-08T10:00:00,BMFBOVESPA:CCRO3,10.974461 +64855,2015-07-10T10:00:00,BMFBOVESPA:CCRO3,11.212723 +64856,2015-07-13T10:00:00,BMFBOVESPA:CCRO3,11.046662 +64857,2015-07-14T10:00:00,BMFBOVESPA:CCRO3,11.241603 +64858,2015-07-15T10:00:00,BMFBOVESPA:CCRO3,11.277703 +64859,2015-07-16T10:00:00,BMFBOVESPA:CCRO3,11.364344 +64860,2015-07-17T10:00:00,BMFBOVESPA:CCRO3,11.191063 +64861,2015-07-20T10:00:00,BMFBOVESPA:CCRO3,11.097202 +64862,2015-07-21T10:00:00,BMFBOVESPA:CCRO3,11.371564 +64863,2015-07-22T10:00:00,BMFBOVESPA:CCRO3,11.371564 +64864,2015-07-23T10:00:00,BMFBOVESPA:CCRO3,10.866161 +64865,2015-07-24T10:00:00,BMFBOVESPA:CCRO3,10.440178 +64866,2015-07-27T10:00:00,BMFBOVESPA:CCRO3,10.505159 +64867,2015-07-28T10:00:00,BMFBOVESPA:CCRO3,10.404078 +64868,2015-07-29T10:00:00,BMFBOVESPA:CCRO3,10.454618 +64869,2015-07-30T10:00:00,BMFBOVESPA:CCRO3,10.664 +64870,2015-07-31T10:00:00,BMFBOVESPA:CCRO3,10.988901 +64871,2015-08-03T10:00:00,BMFBOVESPA:CCRO3,10.76508 +64872,2015-08-04T10:00:00,BMFBOVESPA:CCRO3,10.7723 +64873,2015-08-05T10:00:00,BMFBOVESPA:CCRO3,10.519599 +64874,2015-08-06T10:00:00,BMFBOVESPA:CCRO3,9.963656 +64875,2015-08-07T10:00:00,BMFBOVESPA:CCRO3,9.855355 +64876,2015-08-10T10:00:00,BMFBOVESPA:CCRO3,10.346318 +64877,2015-08-11T10:00:00,BMFBOVESPA:CCRO3,10.613459 +64878,2015-08-12T10:00:00,BMFBOVESPA:CCRO3,10.440178 +64879,2015-08-13T10:00:00,BMFBOVESPA:CCRO3,10.454618 +64880,2015-08-14T10:00:00,BMFBOVESPA:CCRO3,10.129717 +64881,2015-08-17T10:00:00,BMFBOVESPA:CCRO3,10.317438 +64882,2015-08-18T10:00:00,BMFBOVESPA:CCRO3,10.129717 +64883,2015-08-19T10:00:00,BMFBOVESPA:CCRO3,10.223577 +64884,2015-08-20T10:00:00,BMFBOVESPA:CCRO3,10.555699 +64885,2015-08-21T10:00:00,BMFBOVESPA:CCRO3,10.548479 +64886,2015-08-24T10:00:00,BMFBOVESPA:CCRO3,10.064736 +64887,2015-08-25T10:00:00,BMFBOVESPA:CCRO3,10.324658 +64888,2015-08-26T10:00:00,BMFBOVESPA:CCRO3,10.620679 +64889,2015-08-27T10:00:00,BMFBOVESPA:CCRO3,11.082762 +64890,2015-08-28T10:00:00,BMFBOVESPA:CCRO3,11.089982 +64891,2015-08-31T10:00:00,BMFBOVESPA:CCRO3,10.74342 +64892,2015-09-01T10:00:00,BMFBOVESPA:CCRO3,10.194697 +64893,2015-09-02T10:00:00,BMFBOVESPA:CCRO3,10.266897 +64894,2015-09-03T10:00:00,BMFBOVESPA:CCRO3,10.483499 +64895,2015-09-04T10:00:00,BMFBOVESPA:CCRO3,10.144157 +64896,2015-09-08T10:00:00,BMFBOVESPA:CCRO3,9.458253 +64897,2015-09-09T10:00:00,BMFBOVESPA:CCRO3,9.349952 +64898,2015-09-10T10:00:00,BMFBOVESPA:CCRO3,9.284972 +64899,2015-09-11T10:00:00,BMFBOVESPA:CCRO3,9.277752 +64900,2015-09-14T10:00:00,BMFBOVESPA:CCRO3,9.357172 +64901,2015-09-15T10:00:00,BMFBOVESPA:CCRO3,9.508793 +64902,2015-09-16T10:00:00,BMFBOVESPA:CCRO3,9.552113 +64903,2015-09-17T10:00:00,BMFBOVESPA:CCRO3,9.306632 +64904,2015-09-18T10:00:00,BMFBOVESPA:CCRO3,9.02505 +64905,2015-09-21T10:00:00,BMFBOVESPA:CCRO3,8.461887 +64906,2015-09-22T10:00:00,BMFBOVESPA:CCRO3,8.353587 +64907,2015-09-23T10:00:00,BMFBOVESPA:CCRO3,7.942044 +64908,2015-09-24T10:00:00,BMFBOVESPA:CCRO3,8.108105 +64909,2015-09-25T10:00:00,BMFBOVESPA:CCRO3,8.295826 +64910,2015-09-28T10:00:00,BMFBOVESPA:CCRO3,8.216406 +64911,2015-09-29T10:00:00,BMFBOVESPA:CCRO3,8.490767 +64912,2015-09-30T10:00:00,BMFBOVESPA:CCRO3,8.786789 +64913,2015-10-01T10:00:00,BMFBOVESPA:CCRO3,8.375247 +64914,2015-10-02T10:00:00,BMFBOVESPA:CCRO3,8.88065 +64915,2015-10-05T10:00:00,BMFBOVESPA:CCRO3,8.969013 +64916,2015-10-06T10:00:00,BMFBOVESPA:CCRO3,8.856242 +64917,2015-10-07T10:00:00,BMFBOVESPA:CCRO3,9.081783 +64918,2015-10-08T10:00:00,BMFBOVESPA:CCRO3,9.292288 +64919,2015-10-09T10:00:00,BMFBOVESPA:CCRO3,9.547901 +64920,2015-10-13T10:00:00,BMFBOVESPA:CCRO3,9.577974 +64921,2015-10-14T10:00:00,BMFBOVESPA:CCRO3,9.32236 +64922,2015-10-15T10:00:00,BMFBOVESPA:CCRO3,9.638118 +64923,2015-10-16T10:00:00,BMFBOVESPA:CCRO3,9.826069 +64924,2015-10-19T09:00:00,BMFBOVESPA:CCRO3,9.886213 +64925,2015-10-20T09:00:00,BMFBOVESPA:CCRO3,9.585492 +64926,2015-10-21T09:00:00,BMFBOVESPA:CCRO3,9.457685 +64927,2015-10-22T09:00:00,BMFBOVESPA:CCRO3,9.59301 +64928,2015-10-23T09:00:00,BMFBOVESPA:CCRO3,9.653154 +64929,2015-10-26T09:00:00,BMFBOVESPA:CCRO3,9.390023 +64930,2015-10-27T09:00:00,BMFBOVESPA:CCRO3,9.24718 +64931,2015-10-28T09:00:00,BMFBOVESPA:CCRO3,9.277252 +64932,2015-10-29T09:00:00,BMFBOVESPA:CCRO3,8.916387 +64933,2015-10-30T09:00:00,BMFBOVESPA:CCRO3,9.111856 +64934,2015-11-03T09:00:00,BMFBOVESPA:CCRO3,9.329878 +64935,2015-11-04T09:00:00,BMFBOVESPA:CCRO3,9.435131 +64936,2015-11-05T09:00:00,BMFBOVESPA:CCRO3,9.758406 +64937,2015-11-06T09:00:00,BMFBOVESPA:CCRO3,9.608046 +64938,2015-11-09T09:00:00,BMFBOVESPA:CCRO3,9.517829 +64939,2015-11-10T09:00:00,BMFBOVESPA:CCRO3,9.683226 +64940,2015-11-11T09:00:00,BMFBOVESPA:CCRO3,9.961393 +64941,2015-11-12T09:00:00,BMFBOVESPA:CCRO3,9.923803 +64942,2015-11-13T09:00:00,BMFBOVESPA:CCRO3,9.826069 +64943,2015-11-16T09:00:00,BMFBOVESPA:CCRO3,9.841105 +64944,2015-11-17T09:00:00,BMFBOVESPA:CCRO3,9.953875 +64945,2015-11-18T09:00:00,BMFBOVESPA:CCRO3,10.224524 +64946,2015-11-19T09:00:00,BMFBOVESPA:CCRO3,10.562836 +64947,2015-11-23T09:00:00,BMFBOVESPA:CCRO3,10.374885 +64948,2015-11-24T09:00:00,BMFBOVESPA:CCRO3,10.517728 +64949,2015-11-25T09:00:00,BMFBOVESPA:CCRO3,10.156862 +64950,2015-11-26T09:00:00,BMFBOVESPA:CCRO3,10.014019 +64951,2015-11-27T09:00:00,BMFBOVESPA:CCRO3,9.901249 +64952,2015-11-30T09:00:00,BMFBOVESPA:CCRO3,9.6306 +64953,2015-12-01T09:00:00,BMFBOVESPA:CCRO3,9.908767 +64954,2015-12-02T09:00:00,BMFBOVESPA:CCRO3,9.946357 +64955,2015-12-03T09:00:00,BMFBOVESPA:CCRO3,10.247078 +64956,2015-12-04T09:00:00,BMFBOVESPA:CCRO3,10.0892 +64957,2015-12-07T09:00:00,BMFBOVESPA:CCRO3,10.066646 +64958,2015-12-08T09:00:00,BMFBOVESPA:CCRO3,9.901249 +64959,2015-12-09T09:00:00,BMFBOVESPA:CCRO3,10.284669 +64960,2015-12-10T09:00:00,BMFBOVESPA:CCRO3,10.254597 +64961,2015-12-11T09:00:00,BMFBOVESPA:CCRO3,10.029056 +64962,2015-12-14T09:00:00,BMFBOVESPA:CCRO3,10.20197 +64963,2015-12-15T09:00:00,BMFBOVESPA:CCRO3,9.946357 +64964,2015-12-16T09:00:00,BMFBOVESPA:CCRO3,10.149344 +64965,2015-12-17T09:00:00,BMFBOVESPA:CCRO3,10.419993 +64966,2015-12-18T09:00:00,BMFBOVESPA:CCRO3,9.695936 +64967,2015-12-21T09:00:00,BMFBOVESPA:CCRO3,9.695936 +64968,2015-12-22T09:00:00,BMFBOVESPA:CCRO3,9.60539 +64969,2015-12-23T09:00:00,BMFBOVESPA:CCRO3,9.809118 +64970,2015-12-28T09:00:00,BMFBOVESPA:CCRO3,9.801573 +64971,2015-12-29T09:00:00,BMFBOVESPA:CCRO3,9.726118 +64972,2015-12-30T09:00:00,BMFBOVESPA:CCRO3,9.469572 +64973,2016-01-04T09:00:00,BMFBOVESPA:CCRO3,9.167753 +64974,2016-01-05T09:00:00,BMFBOVESPA:CCRO3,9.401663 +64975,2016-01-06T09:00:00,BMFBOVESPA:CCRO3,9.273389 +64976,2016-01-07T09:00:00,BMFBOVESPA:CCRO3,8.715024 +64977,2016-01-08T09:00:00,BMFBOVESPA:CCRO3,8.677297 +64978,2016-01-11T09:00:00,BMFBOVESPA:CCRO3,8.579206 +64979,2016-01-12T09:00:00,BMFBOVESPA:CCRO3,8.828206 +64980,2016-01-13T09:00:00,BMFBOVESPA:CCRO3,8.798024 +64981,2016-01-14T09:00:00,BMFBOVESPA:CCRO3,8.790479 +64982,2016-01-15T09:00:00,BMFBOVESPA:CCRO3,8.526387 +64983,2016-01-18T09:00:00,BMFBOVESPA:CCRO3,8.375478 +64984,2016-01-19T09:00:00,BMFBOVESPA:CCRO3,8.715024 +64985,2016-01-20T09:00:00,BMFBOVESPA:CCRO3,8.345296 +64986,2016-01-21T09:00:00,BMFBOVESPA:CCRO3,8.284932 +64987,2016-01-22T09:00:00,BMFBOVESPA:CCRO3,8.40566 +64988,2016-01-26T09:00:00,BMFBOVESPA:CCRO3,8.300023 +64989,2016-01-27T09:00:00,BMFBOVESPA:CCRO3,8.737661 +64990,2016-01-28T09:00:00,BMFBOVESPA:CCRO3,9.054571 +64991,2016-01-29T09:00:00,BMFBOVESPA:CCRO3,9.643118 +64992,2016-02-01T09:00:00,BMFBOVESPA:CCRO3,9.545027 +64993,2016-02-02T09:00:00,BMFBOVESPA:CCRO3,9.099843 +64994,2016-02-03T09:00:00,BMFBOVESPA:CCRO3,9.431844 +64995,2016-02-04T09:00:00,BMFBOVESPA:CCRO3,9.620481 +64996,2016-02-05T09:00:00,BMFBOVESPA:CCRO3,9.809118 +64997,2016-02-10T09:00:00,BMFBOVESPA:CCRO3,9.643118 +64998,2016-02-11T09:00:00,BMFBOVESPA:CCRO3,9.243208 +64999,2016-02-12T09:00:00,BMFBOVESPA:CCRO3,9.130025 +65000,2016-02-15T09:00:00,BMFBOVESPA:CCRO3,9.469572 +65001,2016-02-16T09:00:00,BMFBOVESPA:CCRO3,9.477117 +65002,2016-02-17T09:00:00,BMFBOVESPA:CCRO3,9.454481 +65003,2016-02-18T09:00:00,BMFBOVESPA:CCRO3,9.386572 +65004,2016-02-19T09:00:00,BMFBOVESPA:CCRO3,9.60539 +65005,2016-02-22T10:00:00,BMFBOVESPA:CCRO3,9.733663 +65006,2016-02-23T10:00:00,BMFBOVESPA:CCRO3,9.514845 +65007,2016-02-24T10:00:00,BMFBOVESPA:CCRO3,9.326208 +65008,2016-02-25T10:00:00,BMFBOVESPA:CCRO3,9.484663 +65009,2016-02-26T10:00:00,BMFBOVESPA:CCRO3,9.28848 +65010,2016-02-29T10:00:00,BMFBOVESPA:CCRO3,9.529936 +65011,2016-03-01T10:00:00,BMFBOVESPA:CCRO3,9.763845 +65012,2016-03-02T10:00:00,BMFBOVESPA:CCRO3,9.8393 +65013,2016-03-03T10:00:00,BMFBOVESPA:CCRO3,10.827757 +65014,2016-03-04T10:00:00,BMFBOVESPA:CCRO3,10.752303 +65015,2016-03-07T10:00:00,BMFBOVESPA:CCRO3,10.714575 +65016,2016-03-08T10:00:00,BMFBOVESPA:CCRO3,10.95603 +65017,2016-03-09T10:00:00,BMFBOVESPA:CCRO3,10.729666 +65018,2016-03-10T10:00:00,BMFBOVESPA:CCRO3,11.167304 +65019,2016-03-11T10:00:00,BMFBOVESPA:CCRO3,10.925849 +65020,2016-03-14T10:00:00,BMFBOVESPA:CCRO3,10.880576 +65021,2016-03-15T10:00:00,BMFBOVESPA:CCRO3,10.518393 +65022,2016-03-16T10:00:00,BMFBOVESPA:CCRO3,10.505447 +65023,2016-03-17T10:00:00,BMFBOVESPA:CCRO3,11.067688 +65024,2016-03-18T10:00:00,BMFBOVESPA:CCRO3,11.090794 +65025,2016-03-21T10:00:00,BMFBOVESPA:CCRO3,11.229429 +65026,2016-03-22T10:00:00,BMFBOVESPA:CCRO3,10.936755 +65027,2016-03-23T10:00:00,BMFBOVESPA:CCRO3,10.775015 +65028,2016-03-24T10:00:00,BMFBOVESPA:CCRO3,10.767313 +65029,2016-03-28T10:00:00,BMFBOVESPA:CCRO3,10.898246 +65030,2016-03-29T10:00:00,BMFBOVESPA:CCRO3,10.982967 +65031,2016-03-30T10:00:00,BMFBOVESPA:CCRO3,11.044583 +65032,2016-03-31T10:00:00,BMFBOVESPA:CCRO3,10.805822 +65033,2016-04-01T10:00:00,BMFBOVESPA:CCRO3,11.036881 +65034,2016-04-04T10:00:00,BMFBOVESPA:CCRO3,10.790419 +65035,2016-04-05T10:00:00,BMFBOVESPA:CCRO3,10.87514 +65036,2016-04-06T10:00:00,BMFBOVESPA:CCRO3,10.112648 +65037,2016-04-07T10:00:00,BMFBOVESPA:CCRO3,10.128052 +65038,2016-04-08T10:00:00,BMFBOVESPA:CCRO3,10.551658 +65039,2016-04-11T10:00:00,BMFBOVESPA:CCRO3,10.674889 +65040,2016-04-12T10:00:00,BMFBOVESPA:CCRO3,11.029179 +65041,2016-04-13T10:00:00,BMFBOVESPA:CCRO3,11.437382 +65042,2016-04-14T10:00:00,BMFBOVESPA:CCRO3,11.414276 +65043,2016-04-15T10:00:00,BMFBOVESPA:CCRO3,11.498997 +65044,2016-04-18T10:00:00,BMFBOVESPA:CCRO3,11.706949 +65045,2016-04-19T10:00:00,BMFBOVESPA:CCRO3,11.552911 +65046,2016-04-20T10:00:00,BMFBOVESPA:CCRO3,11.660738 +65047,2016-04-22T10:00:00,BMFBOVESPA:CCRO3,11.59142 +65048,2016-04-25T10:00:00,BMFBOVESPA:CCRO3,11.475891 +65049,2016-04-26T10:00:00,BMFBOVESPA:CCRO3,11.953412 +65050,2016-04-27T10:00:00,BMFBOVESPA:CCRO3,12.022729 +65051,2016-04-28T10:00:00,BMFBOVESPA:CCRO3,12.153662 +65052,2016-04-29T10:00:00,BMFBOVESPA:CCRO3,12.46174 +65053,2016-05-02T10:00:00,BMFBOVESPA:CCRO3,12.253787 +65054,2016-05-03T10:00:00,BMFBOVESPA:CCRO3,12.246085 +65055,2016-05-04T10:00:00,BMFBOVESPA:CCRO3,12.315403 +65056,2016-05-05T10:00:00,BMFBOVESPA:CCRO3,12.369316 +65057,2016-05-06T10:00:00,BMFBOVESPA:CCRO3,12.10745 +65058,2016-05-09T10:00:00,BMFBOVESPA:CCRO3,12.222979 +65059,2016-05-10T10:00:00,BMFBOVESPA:CCRO3,12.477144 +65060,2016-05-11T10:00:00,BMFBOVESPA:CCRO3,12.754413 +65061,2016-05-12T10:00:00,BMFBOVESPA:CCRO3,13.016279 +65062,2016-05-13T10:00:00,BMFBOVESPA:CCRO3,12.785221 +65063,2016-05-16T10:00:00,BMFBOVESPA:CCRO3,12.746711 +65064,2016-05-17T10:00:00,BMFBOVESPA:CCRO3,12.577269 +65065,2016-05-18T10:00:00,BMFBOVESPA:CCRO3,12.307701 +65066,2016-05-19T10:00:00,BMFBOVESPA:CCRO3,12.092046 +65067,2016-05-20T10:00:00,BMFBOVESPA:CCRO3,12.18447 +65068,2016-05-23T10:00:00,BMFBOVESPA:CCRO3,11.860988 +65069,2016-05-24T10:00:00,BMFBOVESPA:CCRO3,11.991921 +65070,2016-05-25T10:00:00,BMFBOVESPA:CCRO3,11.807075 +65071,2016-05-27T10:00:00,BMFBOVESPA:CCRO3,11.783969 +65072,2016-05-30T10:00:00,BMFBOVESPA:CCRO3,11.706949 +65073,2016-05-31T10:00:00,BMFBOVESPA:CCRO3,11.745459 +65074,2016-06-01T10:00:00,BMFBOVESPA:CCRO3,11.976517 +65075,2016-06-02T10:00:00,BMFBOVESPA:CCRO3,11.9072 +65076,2016-06-03T10:00:00,BMFBOVESPA:CCRO3,12.138258 +65077,2016-06-06T10:00:00,BMFBOVESPA:CCRO3,12.215278 +65078,2016-06-07T10:00:00,BMFBOVESPA:CCRO3,12.045835 +65079,2016-06-08T10:00:00,BMFBOVESPA:CCRO3,12.315403 +65080,2016-06-09T10:00:00,BMFBOVESPA:CCRO3,12.307701 +65081,2016-06-10T10:00:00,BMFBOVESPA:CCRO3,12.076643 +65082,2016-06-13T10:00:00,BMFBOVESPA:CCRO3,11.768565 +65083,2016-06-14T10:00:00,BMFBOVESPA:CCRO3,11.737757 +65084,2016-06-15T10:00:00,BMFBOVESPA:CCRO3,11.66844 +65085,2016-06-16T10:00:00,BMFBOVESPA:CCRO3,12.130556 +65086,2016-06-17T10:00:00,BMFBOVESPA:CCRO3,12.015027 +65087,2016-06-20T10:00:00,BMFBOVESPA:CCRO3,12.53876 +65088,2016-06-21T10:00:00,BMFBOVESPA:CCRO3,12.669693 +65089,2016-06-22T10:00:00,BMFBOVESPA:CCRO3,12.430931 +65090,2016-06-23T10:00:00,BMFBOVESPA:CCRO3,12.862241 +65091,2016-06-24T10:00:00,BMFBOVESPA:CCRO3,12.600375 +65092,2016-06-27T10:00:00,BMFBOVESPA:CCRO3,12.392422 +65093,2016-06-28T10:00:00,BMFBOVESPA:CCRO3,12.477144 +65094,2016-06-29T10:00:00,BMFBOVESPA:CCRO3,13.008577 +65095,2016-06-30T10:00:00,BMFBOVESPA:CCRO3,12.939259 +65096,2016-07-01T10:00:00,BMFBOVESPA:CCRO3,13.008577 +65097,2016-07-04T10:00:00,BMFBOVESPA:CCRO3,13.000875 +65098,2016-07-05T10:00:00,BMFBOVESPA:CCRO3,12.554162 +65099,2016-07-06T10:00:00,BMFBOVESPA:CCRO3,12.276893 +65100,2016-07-07T10:00:00,BMFBOVESPA:CCRO3,12.438634 +65101,2016-07-08T10:00:00,BMFBOVESPA:CCRO3,12.785221 +65102,2016-07-11T10:00:00,BMFBOVESPA:CCRO3,12.839135 +65103,2016-07-12T10:00:00,BMFBOVESPA:CCRO3,12.631182 +65104,2016-07-13T10:00:00,BMFBOVESPA:CCRO3,12.407827 +65105,2016-07-14T10:00:00,BMFBOVESPA:CCRO3,12.438634 +65106,2016-07-15T10:00:00,BMFBOVESPA:CCRO3,12.954664 +65107,2016-07-18T10:00:00,BMFBOVESPA:CCRO3,12.931559 +65108,2016-07-19T10:00:00,BMFBOVESPA:CCRO3,13.262741 +65109,2016-07-20T10:00:00,BMFBOVESPA:CCRO3,13.65554 +65110,2016-07-21T10:00:00,BMFBOVESPA:CCRO3,13.909704 +65111,2016-07-22T10:00:00,BMFBOVESPA:CCRO3,13.771069 +65112,2016-07-25T10:00:00,BMFBOVESPA:CCRO3,13.755666 +65113,2016-07-26T10:00:00,BMFBOVESPA:CCRO3,13.709453 +65114,2016-07-27T10:00:00,BMFBOVESPA:CCRO3,13.709453 +65115,2016-07-28T10:00:00,BMFBOVESPA:CCRO3,14.002128 +65116,2016-07-29T10:00:00,BMFBOVESPA:CCRO3,14.425734 +65117,2016-08-01T10:00:00,BMFBOVESPA:CCRO3,14.371821 +65118,2016-08-02T10:00:00,BMFBOVESPA:CCRO3,14.179272 +65119,2016-08-03T10:00:00,BMFBOVESPA:CCRO3,14.52586 +65120,2016-08-04T10:00:00,BMFBOVESPA:CCRO3,14.633687 +65121,2016-08-05T10:00:00,BMFBOVESPA:CCRO3,14.749216 +65122,2016-08-08T10:00:00,BMFBOVESPA:CCRO3,14.102252 +65123,2016-08-09T10:00:00,BMFBOVESPA:CCRO3,13.848089 +65124,2016-08-10T10:00:00,BMFBOVESPA:CCRO3,13.509204 +65125,2016-08-11T10:00:00,BMFBOVESPA:CCRO3,13.863493 +65126,2016-08-12T10:00:00,BMFBOVESPA:CCRO3,13.57082 +65127,2016-08-15T10:00:00,BMFBOVESPA:CCRO3,13.4938 +65128,2016-08-16T10:00:00,BMFBOVESPA:CCRO3,13.57852 +65129,2016-08-17T10:00:00,BMFBOVESPA:CCRO3,13.709453 +65130,2016-08-18T10:00:00,BMFBOVESPA:CCRO3,13.863493 +65131,2016-08-19T10:00:00,BMFBOVESPA:CCRO3,13.801877 +65132,2016-08-22T10:00:00,BMFBOVESPA:CCRO3,13.41678 +65133,2016-08-23T10:00:00,BMFBOVESPA:CCRO3,13.509204 +65134,2016-08-24T10:00:00,BMFBOVESPA:CCRO3,13.709453 +65135,2016-08-25T10:00:00,BMFBOVESPA:CCRO3,13.593925 +65136,2016-08-26T10:00:00,BMFBOVESPA:CCRO3,13.486098 +65137,2016-08-29T10:00:00,BMFBOVESPA:CCRO3,13.516905 +65138,2016-08-30T10:00:00,BMFBOVESPA:CCRO3,13.478396 +65139,2016-08-31T10:00:00,BMFBOVESPA:CCRO3,13.13951 +65140,2016-09-01T10:00:00,BMFBOVESPA:CCRO3,13.709453 +65141,2016-09-02T10:00:00,BMFBOVESPA:CCRO3,14.24859 +65142,2016-09-05T10:00:00,BMFBOVESPA:CCRO3,14.210081 +65143,2016-09-06T10:00:00,BMFBOVESPA:CCRO3,14.287099 +65144,2016-09-08T10:00:00,BMFBOVESPA:CCRO3,14.040637 +65145,2016-09-09T10:00:00,BMFBOVESPA:CCRO3,13.424482 +65146,2016-09-12T10:00:00,BMFBOVESPA:CCRO3,13.701753 +65147,2016-09-13T10:00:00,BMFBOVESPA:CCRO3,12.985472 +65148,2016-09-14T10:00:00,BMFBOVESPA:CCRO3,12.962366 +65149,2016-09-15T10:00:00,BMFBOVESPA:CCRO3,12.97777 +65150,2016-09-16T10:00:00,BMFBOVESPA:CCRO3,12.90075 +65151,2016-09-19T10:00:00,BMFBOVESPA:CCRO3,12.923857 +65152,2016-09-20T10:00:00,BMFBOVESPA:CCRO3,12.762115 +65153,2016-09-21T10:00:00,BMFBOVESPA:CCRO3,12.685095 +65154,2016-09-22T10:00:00,BMFBOVESPA:CCRO3,13.093299 +65155,2016-09-23T10:00:00,BMFBOVESPA:CCRO3,13.016279 +65156,2016-09-26T10:00:00,BMFBOVESPA:CCRO3,12.785221 +65157,2016-09-27T10:00:00,BMFBOVESPA:CCRO3,12.862241 +65158,2016-09-28T10:00:00,BMFBOVESPA:CCRO3,13.270443 +65159,2016-09-29T10:00:00,BMFBOVESPA:CCRO3,12.931559 +65160,2016-09-30T10:00:00,BMFBOVESPA:CCRO3,13.047088 +65161,2016-10-03T10:00:00,BMFBOVESPA:CCRO3,13.239636 +65162,2016-10-04T10:00:00,BMFBOVESPA:CCRO3,13.316656 +65163,2016-10-05T10:00:00,BMFBOVESPA:CCRO3,13.378271 +65164,2016-10-06T10:00:00,BMFBOVESPA:CCRO3,13.154914 +65165,2016-10-07T10:00:00,BMFBOVESPA:CCRO3,13.355165 +65166,2016-10-10T10:00:00,BMFBOVESPA:CCRO3,13.247338 +65167,2016-10-11T10:00:00,BMFBOVESPA:CCRO3,13.301251 +65168,2016-10-13T10:00:00,BMFBOVESPA:CCRO3,12.993174 +65169,2016-10-14T10:00:00,BMFBOVESPA:CCRO3,12.97777 +65170,2016-10-17T09:00:00,BMFBOVESPA:CCRO3,13.478396 +65171,2016-10-18T09:00:00,BMFBOVESPA:CCRO3,13.786473 +65172,2016-10-19T09:00:00,BMFBOVESPA:CCRO3,13.617031 +65173,2016-10-20T09:00:00,BMFBOVESPA:CCRO3,13.478396 +65174,2016-10-21T09:00:00,BMFBOVESPA:CCRO3,13.586222 +65175,2016-10-24T09:00:00,BMFBOVESPA:CCRO3,13.447587 +65176,2016-10-25T09:00:00,BMFBOVESPA:CCRO3,13.439887 +65177,2016-10-26T09:00:00,BMFBOVESPA:CCRO3,13.432185 +65178,2016-10-27T09:00:00,BMFBOVESPA:CCRO3,13.301251 +65179,2016-10-28T09:00:00,BMFBOVESPA:CCRO3,13.409078 +65180,2016-10-31T09:00:00,BMFBOVESPA:CCRO3,13.362867 +65181,2016-11-01T09:00:00,BMFBOVESPA:CCRO3,12.816028 +65182,2016-11-03T09:00:00,BMFBOVESPA:CCRO3,12.446336 +65183,2016-11-04T09:00:00,BMFBOVESPA:CCRO3,12.823731 +65184,2016-11-07T09:00:00,BMFBOVESPA:CCRO3,13.208828 +65185,2016-11-08T09:00:00,BMFBOVESPA:CCRO3,13.247338 +65186,2016-11-09T09:00:00,BMFBOVESPA:CCRO3,12.869942 +65187,2016-11-10T09:00:00,BMFBOVESPA:CCRO3,12.209885 +65188,2016-11-11T09:00:00,BMFBOVESPA:CCRO3,11.206225 +65189,2016-11-14T09:00:00,BMFBOVESPA:CCRO3,11.530241 +65190,2016-11-16T09:00:00,BMFBOVESPA:CCRO3,11.996509 +65191,2016-11-17T09:00:00,BMFBOVESPA:CCRO3,11.838452 +65192,2016-11-18T09:00:00,BMFBOVESPA:CCRO3,11.696201 +65193,2016-11-21T09:00:00,BMFBOVESPA:CCRO3,11.854258 +65194,2016-11-22T09:00:00,BMFBOVESPA:CCRO3,12.170371 +65195,2016-11-23T09:00:00,BMFBOVESPA:CCRO3,11.735715 +65196,2016-11-24T09:00:00,BMFBOVESPA:CCRO3,11.854258 +65197,2016-11-25T09:00:00,BMFBOVESPA:CCRO3,11.822646 +65198,2016-11-28T09:00:00,BMFBOVESPA:CCRO3,11.830549 +65199,2016-11-29T09:00:00,BMFBOVESPA:CCRO3,11.33267 +65200,2016-11-30T09:00:00,BMFBOVESPA:CCRO3,11.625075 +65201,2016-12-01T09:00:00,BMFBOVESPA:CCRO3,10.700443 +65202,2016-12-02T09:00:00,BMFBOVESPA:CCRO3,10.80318 +65203,2016-12-05T09:00:00,BMFBOVESPA:CCRO3,10.929626 +65204,2016-12-06T09:00:00,BMFBOVESPA:CCRO3,11.119294 +65205,2016-12-07T09:00:00,BMFBOVESPA:CCRO3,11.783132 +65206,2016-12-08T09:00:00,BMFBOVESPA:CCRO3,11.482824 +65207,2016-12-09T09:00:00,BMFBOVESPA:CCRO3,11.712007 +65208,2016-12-12T09:00:00,BMFBOVESPA:CCRO3,11.546047 +65209,2016-12-13T09:00:00,BMFBOVESPA:CCRO3,11.798938 +65210,2016-12-14T09:00:00,BMFBOVESPA:CCRO3,11.625075 +65211,2016-12-15T09:00:00,BMFBOVESPA:CCRO3,11.617173 +65212,2016-12-16T09:00:00,BMFBOVESPA:CCRO3,11.546047 +65213,2016-12-19T09:00:00,BMFBOVESPA:CCRO3,11.435407 +65214,2016-12-20T09:00:00,BMFBOVESPA:CCRO3,11.451213 +65215,2016-12-21T09:00:00,BMFBOVESPA:CCRO3,11.949092 +65216,2016-12-22T09:00:00,BMFBOVESPA:CCRO3,12.115051 +65217,2016-12-23T09:00:00,BMFBOVESPA:CCRO3,12.08344 +65218,2016-12-26T09:00:00,BMFBOVESPA:CCRO3,12.186177 +65219,2016-12-27T09:00:00,BMFBOVESPA:CCRO3,12.091343 +65220,2016-12-28T09:00:00,BMFBOVESPA:CCRO3,12.19408 +65221,2016-12-29T09:00:00,BMFBOVESPA:CCRO3,12.61293 +65222,2017-01-02T09:00:00,BMFBOVESPA:CCRO3,12.478582 +65223,2017-01-03T09:00:00,BMFBOVESPA:CCRO3,12.952752 +65224,2017-01-04T09:00:00,BMFBOVESPA:CCRO3,13.039684 +65225,2017-01-05T09:00:00,BMFBOVESPA:CCRO3,13.015974 +65226,2017-01-06T09:00:00,BMFBOVESPA:CCRO3,12.826307 +65227,2017-01-09T09:00:00,BMFBOVESPA:CCRO3,12.960655 +65228,2017-01-10T09:00:00,BMFBOVESPA:CCRO3,12.984364 +65229,2017-01-11T09:00:00,BMFBOVESPA:CCRO3,12.525999 +65230,2017-01-12T09:00:00,BMFBOVESPA:CCRO3,12.770987 +65231,2017-01-13T09:00:00,BMFBOVESPA:CCRO3,12.755181 +65232,2017-01-16T09:00:00,BMFBOVESPA:CCRO3,12.565513 +65233,2017-01-17T09:00:00,BMFBOVESPA:CCRO3,12.446971 +65234,2017-01-18T09:00:00,BMFBOVESPA:CCRO3,12.012315 +65235,2017-01-19T09:00:00,BMFBOVESPA:CCRO3,12.233594 +65236,2017-01-20T09:00:00,BMFBOVESPA:CCRO3,12.288914 +65237,2017-01-23T09:00:00,BMFBOVESPA:CCRO3,12.597125 +65238,2017-01-24T09:00:00,BMFBOVESPA:CCRO3,12.201983 +65239,2017-01-26T09:00:00,BMFBOVESPA:CCRO3,12.502291 +65240,2017-01-27T09:00:00,BMFBOVESPA:CCRO3,12.2494 +65241,2017-01-30T09:00:00,BMFBOVESPA:CCRO3,12.075537 +65242,2017-01-31T09:00:00,BMFBOVESPA:CCRO3,12.257303 +65243,2017-02-01T09:00:00,BMFBOVESPA:CCRO3,12.257303 +65244,2017-02-02T09:00:00,BMFBOVESPA:CCRO3,12.72357 +65245,2017-02-03T09:00:00,BMFBOVESPA:CCRO3,12.755181 +65246,2017-02-06T09:00:00,BMFBOVESPA:CCRO3,12.684055 +65247,2017-02-07T09:00:00,BMFBOVESPA:CCRO3,12.818403 +65248,2017-02-08T09:00:00,BMFBOVESPA:CCRO3,13.047586 +65249,2017-02-09T09:00:00,BMFBOVESPA:CCRO3,13.134518 +65250,2017-02-10T09:00:00,BMFBOVESPA:CCRO3,13.656106 +65251,2017-02-13T09:00:00,BMFBOVESPA:CCRO3,14.185596 +65252,2017-02-14T09:00:00,BMFBOVESPA:CCRO3,14.304138 +65253,2017-02-15T09:00:00,BMFBOVESPA:CCRO3,14.462194 +65254,2017-02-16T09:00:00,BMFBOVESPA:CCRO3,14.580738 +65255,2017-02-17T09:00:00,BMFBOVESPA:CCRO3,14.659765 +65256,2017-02-20T10:00:00,BMFBOVESPA:CCRO3,14.620251 +65257,2017-02-21T10:00:00,BMFBOVESPA:CCRO3,14.659765 +65258,2017-02-22T10:00:00,BMFBOVESPA:CCRO3,14.960073 +65259,2017-02-23T10:00:00,BMFBOVESPA:CCRO3,14.225109 +65260,2017-02-24T10:00:00,BMFBOVESPA:CCRO3,14.296235 +65261,2017-03-01T10:00:00,BMFBOVESPA:CCRO3,14.722987 +65262,2017-03-02T10:00:00,BMFBOVESPA:CCRO3,14.312041 +65263,2017-03-03T10:00:00,BMFBOVESPA:CCRO3,14.383167 +65264,2017-03-06T10:00:00,BMFBOVESPA:CCRO3,14.225109 +65265,2017-03-07T10:00:00,BMFBOVESPA:CCRO3,14.090761 +65266,2017-03-08T10:00:00,BMFBOVESPA:CCRO3,13.829967 +65267,2017-03-09T10:00:00,BMFBOVESPA:CCRO3,13.719328 +65268,2017-03-10T10:00:00,BMFBOVESPA:CCRO3,14.280429 +65269,2017-03-13T10:00:00,BMFBOVESPA:CCRO3,14.209304 +65270,2017-03-14T10:00:00,BMFBOVESPA:CCRO3,13.869481 +65271,2017-03-15T10:00:00,BMFBOVESPA:CCRO3,14.027538 +65272,2017-03-16T10:00:00,BMFBOVESPA:CCRO3,14.193497 +65273,2017-03-17T10:00:00,BMFBOVESPA:CCRO3,14.027538 +65274,2017-03-20T10:00:00,BMFBOVESPA:CCRO3,14.027538 +65275,2017-03-21T10:00:00,BMFBOVESPA:CCRO3,13.750939 +65276,2017-03-22T10:00:00,BMFBOVESPA:CCRO3,13.687716 +65277,2017-03-23T10:00:00,BMFBOVESPA:CCRO3,13.782551 +65278,2017-03-24T10:00:00,BMFBOVESPA:CCRO3,14.082858 +65279,2017-03-27T10:00:00,BMFBOVESPA:CCRO3,14.225109 +65280,2017-03-28T10:00:00,BMFBOVESPA:CCRO3,14.082858 +65281,2017-03-29T10:00:00,BMFBOVESPA:CCRO3,14.296235 +65282,2017-03-30T10:00:00,BMFBOVESPA:CCRO3,14.383167 +65283,2017-03-31T10:00:00,BMFBOVESPA:CCRO3,14.264623 +65284,2017-04-03T10:00:00,BMFBOVESPA:CCRO3,14.288332 +65285,2017-04-04T10:00:00,BMFBOVESPA:CCRO3,14.146081 +65286,2017-04-05T10:00:00,BMFBOVESPA:CCRO3,14.106567 +65287,2017-04-06T10:00:00,BMFBOVESPA:CCRO3,13.908996 +65288,2017-04-07T10:00:00,BMFBOVESPA:CCRO3,14.098664 +65289,2017-04-10T10:00:00,BMFBOVESPA:CCRO3,14.106567 +65290,2017-04-11T10:00:00,BMFBOVESPA:CCRO3,13.89319 +65291,2017-04-12T10:00:00,BMFBOVESPA:CCRO3,14.123402 +65292,2017-04-13T10:00:00,BMFBOVESPA:CCRO3,13.707772 +65293,2017-04-17T10:00:00,BMFBOVESPA:CCRO3,13.987523 +65294,2017-04-18T10:00:00,BMFBOVESPA:CCRO3,13.81168 +65295,2017-04-19T10:00:00,BMFBOVESPA:CCRO3,13.595872 +65296,2017-04-20T10:00:00,BMFBOVESPA:CCRO3,13.683795 +65297,2017-04-24T10:00:00,BMFBOVESPA:CCRO3,13.779708 +65298,2017-04-25T10:00:00,BMFBOVESPA:CCRO3,13.707772 +65299,2017-04-26T10:00:00,BMFBOVESPA:CCRO3,13.739745 +65300,2017-04-27T10:00:00,BMFBOVESPA:CCRO3,13.747738 +65301,2017-04-28T10:00:00,BMFBOVESPA:CCRO3,14.147381 +65302,2017-05-02T10:00:00,BMFBOVESPA:CCRO3,14.403152 +65303,2017-05-03T10:00:00,BMFBOVESPA:CCRO3,14.155372 +65304,2017-05-04T10:00:00,BMFBOVESPA:CCRO3,13.939566 +65305,2017-05-05T10:00:00,BMFBOVESPA:CCRO3,13.875623 +65306,2017-05-08T10:00:00,BMFBOVESPA:CCRO3,13.987523 +65307,2017-05-09T10:00:00,BMFBOVESPA:CCRO3,14.387166 +65308,2017-05-10T10:00:00,BMFBOVESPA:CCRO3,14.547025 +65309,2017-05-11T10:00:00,BMFBOVESPA:CCRO3,14.507059 +65310,2017-05-12T10:00:00,BMFBOVESPA:CCRO3,14.818782 +65311,2017-05-15T10:00:00,BMFBOVESPA:CCRO3,15.186453 +65312,2017-05-16T10:00:00,BMFBOVESPA:CCRO3,15.210433 +65313,2017-05-17T10:00:00,BMFBOVESPA:CCRO3,14.826773 +65314,2017-05-18T10:00:00,BMFBOVESPA:CCRO3,12.708664 +65315,2017-05-19T10:00:00,BMFBOVESPA:CCRO3,13.268165 +65316,2017-05-22T10:00:00,BMFBOVESPA:CCRO3,12.756621 +65317,2017-05-23T10:00:00,BMFBOVESPA:CCRO3,13.044364 +65318,2017-05-24T10:00:00,BMFBOVESPA:CCRO3,13.515943 +65319,2017-05-25T10:00:00,BMFBOVESPA:CCRO3,13.268165 +65320,2017-05-26T10:00:00,BMFBOVESPA:CCRO3,13.595872 +65321,2017-05-29T10:00:00,BMFBOVESPA:CCRO3,13.412037 +65322,2017-05-30T10:00:00,BMFBOVESPA:CCRO3,13.507951 +65323,2017-05-31T10:00:00,BMFBOVESPA:CCRO3,13.252179 +65324,2017-06-01T10:00:00,BMFBOVESPA:CCRO3,13.020386 +65325,2017-06-02T10:00:00,BMFBOVESPA:CCRO3,13.244186 +65326,2017-06-05T10:00:00,BMFBOVESPA:CCRO3,12.988414 +65327,2017-06-06T10:00:00,BMFBOVESPA:CCRO3,13.100313 +65328,2017-06-07T10:00:00,BMFBOVESPA:CCRO3,13.388058 +65329,2017-06-08T10:00:00,BMFBOVESPA:CCRO3,13.148272 +65330,2017-06-09T10:00:00,BMFBOVESPA:CCRO3,13.292142 +65331,2017-06-12T10:00:00,BMFBOVESPA:CCRO3,12.980421 +65332,2017-06-13T10:00:00,BMFBOVESPA:CCRO3,13.124293 +65333,2017-06-14T10:00:00,BMFBOVESPA:CCRO3,13.388058 +65334,2017-06-16T10:00:00,BMFBOVESPA:CCRO3,13.220208 +65335,2017-06-19T10:00:00,BMFBOVESPA:CCRO3,13.539923 +65336,2017-06-20T10:00:00,BMFBOVESPA:CCRO3,13.012393 +65337,2017-06-21T10:00:00,BMFBOVESPA:CCRO3,13.268165 +65338,2017-06-22T10:00:00,BMFBOVESPA:CCRO3,13.228199 +65339,2017-06-23T10:00:00,BMFBOVESPA:CCRO3,13.17225 +65340,2017-06-26T10:00:00,BMFBOVESPA:CCRO3,13.204222 +65341,2017-06-27T10:00:00,BMFBOVESPA:CCRO3,13.068343 +65342,2017-06-28T10:00:00,BMFBOVESPA:CCRO3,13.188236 +65343,2017-06-29T10:00:00,BMFBOVESPA:CCRO3,13.188236 +65344,2017-06-30T10:00:00,BMFBOVESPA:CCRO3,13.507951 +65345,2017-07-03T10:00:00,BMFBOVESPA:CCRO3,13.491964 +65346,2017-07-04T10:00:00,BMFBOVESPA:CCRO3,13.507951 +65347,2017-07-05T10:00:00,BMFBOVESPA:CCRO3,13.47598 +65348,2017-07-06T10:00:00,BMFBOVESPA:CCRO3,13.332107 +65349,2017-07-07T10:00:00,BMFBOVESPA:CCRO3,13.356085 +65350,2017-07-10T10:00:00,BMFBOVESPA:CCRO3,13.507951 +65351,2017-07-11T10:00:00,BMFBOVESPA:CCRO3,13.587879 +65352,2017-07-12T10:00:00,BMFBOVESPA:CCRO3,13.795694 +65353,2017-07-13T10:00:00,BMFBOVESPA:CCRO3,14.227308 +65354,2017-07-14T10:00:00,BMFBOVESPA:CCRO3,14.243295 +65355,2017-07-17T10:00:00,BMFBOVESPA:CCRO3,14.235301 +65356,2017-07-18T10:00:00,BMFBOVESPA:CCRO3,14.20333 +65357,2017-07-19T10:00:00,BMFBOVESPA:CCRO3,14.099422 +65358,2017-07-20T10:00:00,BMFBOVESPA:CCRO3,13.987523 +65359,2017-07-21T10:00:00,BMFBOVESPA:CCRO3,14.075445 +65360,2017-07-24T10:00:00,BMFBOVESPA:CCRO3,14.067452 +65361,2017-07-25T10:00:00,BMFBOVESPA:CCRO3,13.787701 +65362,2017-07-26T10:00:00,BMFBOVESPA:CCRO3,13.587879 +65363,2017-07-27T10:00:00,BMFBOVESPA:CCRO3,13.627843 +65364,2017-07-28T10:00:00,BMFBOVESPA:CCRO3,13.635836 +65365,2017-07-31T10:00:00,BMFBOVESPA:CCRO3,13.651822 +65366,2017-08-01T10:00:00,BMFBOVESPA:CCRO3,13.875623 +65367,2017-08-02T10:00:00,BMFBOVESPA:CCRO3,13.787701 +65368,2017-08-03T10:00:00,BMFBOVESPA:CCRO3,13.643829 +65369,2017-08-04T10:00:00,BMFBOVESPA:CCRO3,13.587879 +65370,2017-08-07T10:00:00,BMFBOVESPA:CCRO3,13.651822 +65371,2017-08-08T10:00:00,BMFBOVESPA:CCRO3,13.571894 +65372,2017-08-09T10:00:00,BMFBOVESPA:CCRO3,13.47598 +65373,2017-08-10T10:00:00,BMFBOVESPA:CCRO3,13.268165 +65374,2017-08-11T10:00:00,BMFBOVESPA:CCRO3,13.108307 +65375,2017-08-14T10:00:00,BMFBOVESPA:CCRO3,13.467986 +65376,2017-08-15T10:00:00,BMFBOVESPA:CCRO3,13.42003 +65377,2017-08-16T10:00:00,BMFBOVESPA:CCRO3,13.691786 +65378,2017-08-17T10:00:00,BMFBOVESPA:CCRO3,13.643829 +65379,2017-08-18T10:00:00,BMFBOVESPA:CCRO3,13.763722 +65380,2017-08-21T10:00:00,BMFBOVESPA:CCRO3,13.659815 +65381,2017-08-22T10:00:00,BMFBOVESPA:CCRO3,13.723758 +65382,2017-08-23T10:00:00,BMFBOVESPA:CCRO3,14.075445 +65383,2017-08-24T10:00:00,BMFBOVESPA:CCRO3,14.187345 +65384,2017-08-25T10:00:00,BMFBOVESPA:CCRO3,14.139388 +65385,2017-08-28T10:00:00,BMFBOVESPA:CCRO3,14.227308 +65386,2017-08-29T10:00:00,BMFBOVESPA:CCRO3,14.147381 +65387,2017-08-30T10:00:00,BMFBOVESPA:CCRO3,13.859637 +65388,2017-08-31T10:00:00,BMFBOVESPA:CCRO3,13.955551 +65389,2017-09-01T10:00:00,BMFBOVESPA:CCRO3,14.027486 +65390,2017-09-04T10:00:00,BMFBOVESPA:CCRO3,13.987523 +65391,2017-09-05T10:00:00,BMFBOVESPA:CCRO3,14.083438 +65392,2017-09-06T10:00:00,BMFBOVESPA:CCRO3,14.091429 +65393,2017-09-08T10:00:00,BMFBOVESPA:CCRO3,14.515052 +65394,2017-09-11T10:00:00,BMFBOVESPA:CCRO3,14.818782 +65395,2017-09-12T10:00:00,BMFBOVESPA:CCRO3,14.746846 +65396,2017-09-13T10:00:00,BMFBOVESPA:CCRO3,14.78681 +65397,2017-09-14T10:00:00,BMFBOVESPA:CCRO3,14.938675 +65398,2017-09-15T10:00:00,BMFBOVESPA:CCRO3,15.362296 +65399,2017-09-18T10:00:00,BMFBOVESPA:CCRO3,15.06656 +65400,2017-09-19T10:00:00,BMFBOVESPA:CCRO3,15.06656 +65401,2017-09-20T10:00:00,BMFBOVESPA:CCRO3,14.866739 +65402,2017-09-21T10:00:00,BMFBOVESPA:CCRO3,14.690895 +65403,2017-09-22T10:00:00,BMFBOVESPA:CCRO3,14.483082 +65404,2017-09-25T10:00:00,BMFBOVESPA:CCRO3,14.331216 +65405,2017-09-26T10:00:00,BMFBOVESPA:CCRO3,14.067452 +65406,2017-09-27T10:00:00,BMFBOVESPA:CCRO3,13.835658 +65407,2017-09-28T10:00:00,BMFBOVESPA:CCRO3,13.915587 +65408,2017-09-29T10:00:00,BMFBOVESPA:CCRO3,14.155372 +65409,2017-10-02T10:00:00,BMFBOVESPA:CCRO3,14.011502 +65410,2017-10-03T10:00:00,BMFBOVESPA:CCRO3,14.227308 +65411,2017-10-04T10:00:00,BMFBOVESPA:CCRO3,14.467095 +65412,2017-10-05T10:00:00,BMFBOVESPA:CCRO3,14.299244 +65413,2017-10-06T10:00:00,BMFBOVESPA:CCRO3,14.003509 +65414,2017-10-09T10:00:00,BMFBOVESPA:CCRO3,13.97953 +65415,2017-10-10T10:00:00,BMFBOVESPA:CCRO3,14.171359 +65416,2017-10-11T10:00:00,BMFBOVESPA:CCRO3,14.475089 +65417,2017-10-13T10:00:00,BMFBOVESPA:CCRO3,14.682903 +65418,2017-10-16T09:00:00,BMFBOVESPA:CCRO3,14.866739 +65419,2017-10-17T09:00:00,BMFBOVESPA:CCRO3,14.906703 +65420,2017-10-18T09:00:00,BMFBOVESPA:CCRO3,15.138497 +65421,2017-10-19T09:00:00,BMFBOVESPA:CCRO3,15.14649 +65422,2017-10-20T09:00:00,BMFBOVESPA:CCRO3,15.055352 +65423,2017-10-23T09:00:00,BMFBOVESPA:CCRO3,14.654422 +65424,2017-10-24T09:00:00,BMFBOVESPA:CCRO3,14.768973 +65425,2017-10-25T09:00:00,BMFBOVESPA:CCRO3,15.235363 +65426,2017-10-26T09:00:00,BMFBOVESPA:CCRO3,14.916254 +65427,2017-10-27T09:00:00,BMFBOVESPA:CCRO3,15.178085 +65428,2017-10-30T09:00:00,BMFBOVESPA:CCRO3,14.768973 +65429,2017-10-31T09:00:00,BMFBOVESPA:CCRO3,14.891708 +65430,2017-11-01T09:00:00,BMFBOVESPA:CCRO3,14.662604 +65431,2017-11-03T09:00:00,BMFBOVESPA:CCRO3,14.572598 +65432,2017-11-06T09:00:00,BMFBOVESPA:CCRO3,14.343497 +65433,2017-11-07T09:00:00,BMFBOVESPA:CCRO3,13.803468 +65434,2017-11-08T09:00:00,BMFBOVESPA:CCRO3,14.024387 +65435,2017-11-09T09:00:00,BMFBOVESPA:CCRO3,13.901654 +65436,2017-11-10T09:00:00,BMFBOVESPA:CCRO3,13.557999 +65437,2017-11-13T09:00:00,BMFBOVESPA:CCRO3,13.508906 +65438,2017-11-14T09:00:00,BMFBOVESPA:CCRO3,13.328897 +65439,2017-11-16T09:00:00,BMFBOVESPA:CCRO3,13.836196 +65440,2017-11-17T09:00:00,BMFBOVESPA:CCRO3,13.967112 +65441,2017-11-21T09:00:00,BMFBOVESPA:CCRO3,13.967112 +65442,2017-11-22T09:00:00,BMFBOVESPA:CCRO3,13.950747 +65443,2017-11-23T09:00:00,BMFBOVESPA:CCRO3,13.74619 +65444,2017-11-24T09:00:00,BMFBOVESPA:CCRO3,13.623457 +65445,2017-11-27T09:00:00,BMFBOVESPA:CCRO3,13.500724 +65446,2017-11-28T09:00:00,BMFBOVESPA:CCRO3,13.402536 +65447,2017-11-29T09:00:00,BMFBOVESPA:CCRO3,13.091611 +65448,2017-11-30T09:00:00,BMFBOVESPA:CCRO3,12.952512 +65449,2017-12-01T09:00:00,BMFBOVESPA:CCRO3,13.459813 +65450,2017-12-04T09:00:00,BMFBOVESPA:CCRO3,13.557999 +65451,2017-12-05T09:00:00,BMFBOVESPA:CCRO3,13.369807 +65452,2017-12-06T09:00:00,BMFBOVESPA:CCRO3,13.427083 +65453,2017-12-07T09:00:00,BMFBOVESPA:CCRO3,13.091611 +65454,2017-12-08T09:00:00,BMFBOVESPA:CCRO3,13.067064 +65455,2017-12-11T09:00:00,BMFBOVESPA:CCRO3,12.968877 +65456,2017-12-12T09:00:00,BMFBOVESPA:CCRO3,13.337078 +65457,2017-12-13T09:00:00,BMFBOVESPA:CCRO3,13.050699 +65458,2017-12-14T09:00:00,BMFBOVESPA:CCRO3,12.69068 +65459,2017-12-15T09:00:00,BMFBOVESPA:CCRO3,12.919783 +65460,2017-12-18T09:00:00,BMFBOVESPA:CCRO3,12.968877 +65461,2017-12-19T09:00:00,BMFBOVESPA:CCRO3,12.682498 +65462,2017-12-20T09:00:00,BMFBOVESPA:CCRO3,12.76432 +65463,2017-12-21T09:00:00,BMFBOVESPA:CCRO3,13.050699 +65464,2017-12-22T09:00:00,BMFBOVESPA:CCRO3,13.009788 +65465,2017-12-26T09:00:00,BMFBOVESPA:CCRO3,13.148887 +65466,2017-12-27T09:00:00,BMFBOVESPA:CCRO3,13.206162 +65467,2017-12-28T09:00:00,BMFBOVESPA:CCRO3,13.214345 +65468,2018-01-02T09:00:00,BMFBOVESPA:CCRO3,13.549816 +65469,2018-01-03T09:00:00,BMFBOVESPA:CCRO3,13.451631 +65470,2018-01-04T09:00:00,BMFBOVESPA:CCRO3,13.500724 +65471,2018-01-05T09:00:00,BMFBOVESPA:CCRO3,13.557999 +65472,2018-01-08T09:00:00,BMFBOVESPA:CCRO3,13.369807 +65473,2018-01-09T09:00:00,BMFBOVESPA:CCRO3,13.37799 +65474,2018-01-10T09:00:00,BMFBOVESPA:CCRO3,13.050699 +65475,2018-01-11T09:00:00,BMFBOVESPA:CCRO3,13.050699 +65476,2018-01-12T09:00:00,BMFBOVESPA:CCRO3,13.140703 +65477,2018-01-15T09:00:00,BMFBOVESPA:CCRO3,13.157069 +65478,2018-01-16T09:00:00,BMFBOVESPA:CCRO3,13.067064 +65479,2018-01-17T09:00:00,BMFBOVESPA:CCRO3,13.124341 +65480,2018-01-18T09:00:00,BMFBOVESPA:CCRO3,13.009788 +65481,2018-01-19T09:00:00,BMFBOVESPA:CCRO3,13.091611 +65482,2018-01-22T09:00:00,BMFBOVESPA:CCRO3,12.87069 +65483,2018-01-23T09:00:00,BMFBOVESPA:CCRO3,12.797049 +65484,2018-01-24T09:00:00,BMFBOVESPA:CCRO3,13.050699 +65485,2018-01-26T09:00:00,BMFBOVESPA:CCRO3,13.091611 +65486,2018-01-29T09:00:00,BMFBOVESPA:CCRO3,12.837961 +65487,2018-01-30T09:00:00,BMFBOVESPA:CCRO3,12.862508 +65488,2018-01-31T09:00:00,BMFBOVESPA:CCRO3,12.821596 +65489,2018-02-01T09:00:00,BMFBOVESPA:CCRO3,12.747956 +65490,2018-02-02T09:00:00,BMFBOVESPA:CCRO3,12.36339 +65491,2018-02-05T09:00:00,BMFBOVESPA:CCRO3,12.175198 +65492,2018-02-06T09:00:00,BMFBOVESPA:CCRO3,12.306114 +65493,2018-02-07T09:00:00,BMFBOVESPA:CCRO3,11.921548 +65494,2018-02-08T09:00:00,BMFBOVESPA:CCRO3,12.044282 +65495,2018-02-09T09:00:00,BMFBOVESPA:CCRO3,12.044282 +65496,2018-02-14T09:00:00,BMFBOVESPA:CCRO3,11.847908 +65497,2018-02-15T09:00:00,BMFBOVESPA:CCRO3,11.987006 +65498,2018-02-16T09:00:00,BMFBOVESPA:CCRO3,11.995188 +65499,2018-02-19T10:00:00,BMFBOVESPA:CCRO3,12.150651 +65500,2018-02-20T10:00:00,BMFBOVESPA:CCRO3,12.18338 +65501,2018-02-21T10:00:00,BMFBOVESPA:CCRO3,12.477941 +65502,2018-02-22T10:00:00,BMFBOVESPA:CCRO3,12.027917 +65503,2018-02-23T10:00:00,BMFBOVESPA:CCRO3,12.052464 +65504,2018-02-26T10:00:00,BMFBOVESPA:CCRO3,10.154181 +65505,2018-02-27T10:00:00,BMFBOVESPA:CCRO3,10.489653 +65506,2018-02-28T10:00:00,BMFBOVESPA:CCRO3,10.391466 +65507,2018-03-01T10:00:00,BMFBOVESPA:CCRO3,10.293279 +65508,2018-03-02T10:00:00,BMFBOVESPA:CCRO3,10.309643 +65509,2018-03-05T10:00:00,BMFBOVESPA:CCRO3,10.219639 +65510,2018-03-06T10:00:00,BMFBOVESPA:CCRO3,9.908713 +65511,2018-03-07T10:00:00,BMFBOVESPA:CCRO3,10.039629 +65512,2018-03-08T10:00:00,BMFBOVESPA:CCRO3,10.105087 +65513,2018-03-09T10:00:00,BMFBOVESPA:CCRO3,10.219639 +65514,2018-03-12T10:00:00,BMFBOVESPA:CCRO3,10.227821 +65515,2018-03-13T10:00:00,BMFBOVESPA:CCRO3,10.424195 +65516,2018-03-14T10:00:00,BMFBOVESPA:CCRO3,10.350555 +65517,2018-03-15T10:00:00,BMFBOVESPA:CCRO3,9.925077 +65518,2018-03-16T10:00:00,BMFBOVESPA:CCRO3,9.982353 +65519,2018-03-19T10:00:00,BMFBOVESPA:CCRO3,9.93326 +65520,2018-03-20T10:00:00,BMFBOVESPA:CCRO3,9.818708 +65521,2018-03-21T10:00:00,BMFBOVESPA:CCRO3,9.982353 +65522,2018-03-22T10:00:00,BMFBOVESPA:CCRO3,10.023264 +65523,2018-03-23T10:00:00,BMFBOVESPA:CCRO3,9.867802 +65524,2018-03-26T10:00:00,BMFBOVESPA:CCRO3,9.695974 +65525,2018-03-27T10:00:00,BMFBOVESPA:CCRO3,9.843255 +65526,2018-03-28T10:00:00,BMFBOVESPA:CCRO3,9.916895 +65527,2018-03-29T10:00:00,BMFBOVESPA:CCRO3,10.227821 +65528,2018-04-02T10:00:00,BMFBOVESPA:CCRO3,9.93326 +65529,2018-04-03T10:00:00,BMFBOVESPA:CCRO3,9.925077 +65530,2018-04-04T10:00:00,BMFBOVESPA:CCRO3,9.82689 +65531,2018-04-05T10:00:00,BMFBOVESPA:CCRO3,10.015082 +65532,2018-04-06T10:00:00,BMFBOVESPA:CCRO3,9.900531 +65533,2018-04-09T10:00:00,BMFBOVESPA:CCRO3,9.843255 +65534,2018-04-10T10:00:00,BMFBOVESPA:CCRO3,9.990535 +65535,2018-04-11T10:00:00,BMFBOVESPA:CCRO3,10.023264 +65536,2018-04-12T10:00:00,BMFBOVESPA:CCRO3,10.383284 +65537,2018-04-13T10:00:00,BMFBOVESPA:CCRO3,10.268732 +65538,2018-04-16T10:00:00,BMFBOVESPA:CCRO3,9.990535 +65539,2018-04-17T10:00:00,BMFBOVESPA:CCRO3,10.10533 +65540,2018-04-18T10:00:00,BMFBOVESPA:CCRO3,9.98889 +65541,2018-04-19T10:00:00,BMFBOVESPA:CCRO3,10.013842 +65542,2018-04-20T10:00:00,BMFBOVESPA:CCRO3,9.905719 +65543,2018-04-23T10:00:00,BMFBOVESPA:CCRO3,10.080379 +65544,2018-04-24T10:00:00,BMFBOVESPA:CCRO3,9.914036 +65545,2018-04-25T10:00:00,BMFBOVESPA:CCRO3,9.681156 +65546,2018-04-26T10:00:00,BMFBOVESPA:CCRO3,9.839182 +65547,2018-04-27T10:00:00,BMFBOVESPA:CCRO3,9.972256 +65548,2018-04-30T10:00:00,BMFBOVESPA:CCRO3,9.947304 +65549,2018-05-02T10:00:00,BMFBOVESPA:CCRO3,9.864133 +65550,2018-05-03T10:00:00,BMFBOVESPA:CCRO3,9.672839 +65551,2018-05-04T10:00:00,BMFBOVESPA:CCRO3,9.805913 +65552,2018-05-07T10:00:00,BMFBOVESPA:CCRO3,9.664522 +65553,2018-05-08T10:00:00,BMFBOVESPA:CCRO3,9.747693 +65554,2018-05-09T10:00:00,BMFBOVESPA:CCRO3,9.706107 +65555,2018-05-10T10:00:00,BMFBOVESPA:CCRO3,9.93067 +65556,2018-05-11T10:00:00,BMFBOVESPA:CCRO3,10.072062 +65557,2018-05-14T10:00:00,BMFBOVESPA:CCRO3,10.10533 +65558,2018-05-15T10:00:00,BMFBOVESPA:CCRO3,9.864133 +65559,2018-05-16T10:00:00,BMFBOVESPA:CCRO3,9.972256 +65560,2018-05-17T10:00:00,BMFBOVESPA:CCRO3,9.473227 +65561,2018-05-18T10:00:00,BMFBOVESPA:CCRO3,9.489861 +65562,2018-05-21T10:00:00,BMFBOVESPA:CCRO3,9.481544 +65563,2018-05-22T10:00:00,BMFBOVESPA:CCRO3,9.46491 +65564,2018-05-23T10:00:00,BMFBOVESPA:CCRO3,9.157176 +65565,2018-05-24T10:00:00,BMFBOVESPA:CCRO3,8.974199 +65566,2018-05-25T10:00:00,BMFBOVESPA:CCRO3,8.816173 +65567,2018-05-28T10:00:00,BMFBOVESPA:CCRO3,8.41695 +65568,2018-05-29T10:00:00,BMFBOVESPA:CCRO3,8.383681 +65569,2018-05-30T10:00:00,BMFBOVESPA:CCRO3,8.566658 +65570,2018-06-01T10:00:00,BMFBOVESPA:CCRO3,8.566658 +65571,2018-06-04T10:00:00,BMFBOVESPA:CCRO3,8.566658 +65572,2018-06-05T10:00:00,BMFBOVESPA:CCRO3,8.134167 +65573,2018-06-06T10:00:00,BMFBOVESPA:CCRO3,8.275558 +65574,2018-06-07T10:00:00,BMFBOVESPA:CCRO3,7.984459 +65575,2018-06-08T10:00:00,BMFBOVESPA:CCRO3,8.24229 +65576,2018-06-11T10:00:00,BMFBOVESPA:CCRO3,8.641513 +65577,2018-06-12T10:00:00,BMFBOVESPA:CCRO3,8.724684 +65578,2018-06-13T10:00:00,BMFBOVESPA:CCRO3,8.982516 +65579,2018-06-14T10:00:00,BMFBOVESPA:CCRO3,8.733001 +65580,2018-06-15T10:00:00,BMFBOVESPA:CCRO3,8.691416 +65581,2018-06-18T10:00:00,BMFBOVESPA:CCRO3,8.807856 +65582,2018-06-19T10:00:00,BMFBOVESPA:CCRO3,8.733001 +65583,2018-06-20T10:00:00,BMFBOVESPA:CCRO3,8.483487 +65584,2018-06-21T10:00:00,BMFBOVESPA:CCRO3,8.150801 +65585,2018-06-22T10:00:00,BMFBOVESPA:CCRO3,8.18407 +65586,2018-06-25T10:00:00,BMFBOVESPA:CCRO3,8.250607 +65587,2018-06-26T10:00:00,BMFBOVESPA:CCRO3,8.342096 +65588,2018-06-27T10:00:00,BMFBOVESPA:CCRO3,8.117533 +65589,2018-06-28T10:00:00,BMFBOVESPA:CCRO3,8.292193 +65590,2018-06-29T10:00:00,BMFBOVESPA:CCRO3,8.41695 +65591,2018-07-02T10:00:00,BMFBOVESPA:CCRO3,8.109216 +65592,2018-07-03T10:00:00,BMFBOVESPA:CCRO3,8.24229 +65593,2018-07-04T10:00:00,BMFBOVESPA:CCRO3,8.325461 +65594,2018-07-05T10:00:00,BMFBOVESPA:CCRO3,8.350413 +65595,2018-07-06T10:00:00,BMFBOVESPA:CCRO3,8.35873 +65596,2018-07-10T10:00:00,BMFBOVESPA:CCRO3,8.500121 +65597,2018-07-11T10:00:00,BMFBOVESPA:CCRO3,8.500121 +65598,2018-07-12T10:00:00,BMFBOVESPA:CCRO3,8.683098 +65599,2018-07-13T10:00:00,BMFBOVESPA:CCRO3,8.64983 +65600,2018-07-16T10:00:00,BMFBOVESPA:CCRO3,8.658147 +65601,2018-07-17T10:00:00,BMFBOVESPA:CCRO3,8.691416 +65602,2018-07-18T10:00:00,BMFBOVESPA:CCRO3,8.53339 +65603,2018-07-19T10:00:00,BMFBOVESPA:CCRO3,8.574976 +65604,2018-07-20T10:00:00,BMFBOVESPA:CCRO3,8.974199 +65605,2018-07-23T10:00:00,BMFBOVESPA:CCRO3,9.365104 +65606,2018-07-24T10:00:00,BMFBOVESPA:CCRO3,9.298567 +65607,2018-07-25T10:00:00,BMFBOVESPA:CCRO3,9.165493 +65608,2018-07-26T10:00:00,BMFBOVESPA:CCRO3,8.874393 +65609,2018-07-27T10:00:00,BMFBOVESPA:CCRO3,8.990833 +65610,2018-07-30T10:00:00,BMFBOVESPA:CCRO3,8.907661 +65611,2018-07-31T10:00:00,BMFBOVESPA:CCRO3,8.757953 +65612,2018-08-01T10:00:00,BMFBOVESPA:CCRO3,8.624878 +65613,2018-08-02T10:00:00,BMFBOVESPA:CCRO3,8.491804 +65614,2018-08-03T10:00:00,BMFBOVESPA:CCRO3,8.982516 +65615,2018-08-06T10:00:00,BMFBOVESPA:CCRO3,8.866076 +65616,2018-08-07T10:00:00,BMFBOVESPA:CCRO3,8.724684 +65617,2018-08-08T10:00:00,BMFBOVESPA:CCRO3,8.35873 +65618,2018-08-09T10:00:00,BMFBOVESPA:CCRO3,8.599927 +65619,2018-08-10T10:00:00,BMFBOVESPA:CCRO3,8.35873 +65620,2018-08-13T10:00:00,BMFBOVESPA:CCRO3,8.441901 +65621,2018-08-14T10:00:00,BMFBOVESPA:CCRO3,8.641513 +65622,2018-08-15T10:00:00,BMFBOVESPA:CCRO3,8.441901 +65623,2018-08-16T10:00:00,BMFBOVESPA:CCRO3,8.233972 +65624,2018-08-17T10:00:00,BMFBOVESPA:CCRO3,8.017727 +65625,2018-08-20T10:00:00,BMFBOVESPA:CCRO3,7.917922 +65626,2018-08-21T10:00:00,BMFBOVESPA:CCRO3,7.809799 +65627,2018-08-22T10:00:00,BMFBOVESPA:CCRO3,7.876336 +65628,2018-08-23T10:00:00,BMFBOVESPA:CCRO3,7.585235 +65629,2018-08-24T10:00:00,BMFBOVESPA:CCRO3,7.643455 +65630,2018-08-27T10:00:00,BMFBOVESPA:CCRO3,7.95119 +65631,2018-08-28T10:00:00,BMFBOVESPA:CCRO3,7.701676 +65632,2018-08-29T10:00:00,BMFBOVESPA:CCRO3,7.71831 +65633,2018-08-30T10:00:00,BMFBOVESPA:CCRO3,7.568602 +65634,2018-08-31T10:00:00,BMFBOVESPA:CCRO3,7.784847 +65635,2018-09-03T10:00:00,BMFBOVESPA:CCRO3,7.685041 +65636,2018-09-04T10:00:00,BMFBOVESPA:CCRO3,7.560284 +65637,2018-09-05T10:00:00,BMFBOVESPA:CCRO3,7.493747 +65638,2018-09-06T10:00:00,BMFBOVESPA:CCRO3,7.793164 +65639,2018-09-10T10:00:00,BMFBOVESPA:CCRO3,7.560284 +65640,2018-09-11T10:00:00,BMFBOVESPA:CCRO3,7.468795 +65641,2018-09-12T10:00:00,BMFBOVESPA:CCRO3,7.402258 +65642,2018-09-13T10:00:00,BMFBOVESPA:CCRO3,7.219281 +65643,2018-09-14T10:00:00,BMFBOVESPA:CCRO3,7.235915 +65644,2018-09-17T10:00:00,BMFBOVESPA:CCRO3,7.319087 +65645,2018-09-18T10:00:00,BMFBOVESPA:CCRO3,7.535333 +65646,2018-09-19T10:00:00,BMFBOVESPA:CCRO3,7.277501 +65647,2018-09-20T10:00:00,BMFBOVESPA:CCRO3,7.094524 +65648,2018-09-21T10:00:00,BMFBOVESPA:CCRO3,7.011353 +65649,2018-09-24T10:00:00,BMFBOVESPA:CCRO3,6.944816 +65650,2018-09-25T10:00:00,BMFBOVESPA:CCRO3,6.96145 +65651,2018-09-26T10:00:00,BMFBOVESPA:CCRO3,6.55391 +65652,2018-09-27T10:00:00,BMFBOVESPA:CCRO3,6.736887 +65653,2018-09-28T10:00:00,BMFBOVESPA:CCRO3,7.036304 +65654,2018-10-01T10:00:00,BMFBOVESPA:CCRO3,7.086207 +65655,2018-10-02T10:00:00,BMFBOVESPA:CCRO3,7.643455 +65656,2018-10-03T10:00:00,BMFBOVESPA:CCRO3,7.77653 +65657,2018-10-04T10:00:00,BMFBOVESPA:CCRO3,7.818115 +65658,2018-10-05T10:00:00,BMFBOVESPA:CCRO3,7.743262 +65659,2018-10-08T10:00:00,BMFBOVESPA:CCRO3,8.450218 +65660,2018-10-09T10:00:00,BMFBOVESPA:CCRO3,8.342096 +65661,2018-10-10T10:00:00,BMFBOVESPA:CCRO3,8.258924 +65662,2018-10-11T10:00:00,BMFBOVESPA:CCRO3,8.225656 +65663,2018-10-15T10:00:00,BMFBOVESPA:CCRO3,8.209021 +65664,2018-10-16T10:00:00,BMFBOVESPA:CCRO3,8.541707 +65665,2018-10-17T10:00:00,BMFBOVESPA:CCRO3,8.583293 +65666,2018-10-18T10:00:00,BMFBOVESPA:CCRO3,8.508438 +65667,2018-10-19T10:00:00,BMFBOVESPA:CCRO3,8.982516 +65668,2018-10-22T10:00:00,BMFBOVESPA:CCRO3,8.949247 +65669,2018-10-23T10:00:00,BMFBOVESPA:CCRO3,9.024101 +65670,2018-10-24T10:00:00,BMFBOVESPA:CCRO3,8.804874 +65671,2018-10-25T10:00:00,BMFBOVESPA:CCRO3,8.839403 +65672,2018-10-26T10:00:00,BMFBOVESPA:CCRO3,8.761713 +65673,2018-10-29T10:00:00,BMFBOVESPA:CCRO3,8.960254 +65674,2018-10-30T10:00:00,BMFBOVESPA:CCRO3,9.322807 +65675,2018-10-31T10:00:00,BMFBOVESPA:CCRO3,9.469555 +65676,2018-11-01T10:00:00,BMFBOVESPA:CCRO3,9.624935 +65677,2018-11-05T09:00:00,BMFBOVESPA:CCRO3,9.616303 +65678,2018-11-06T09:00:00,BMFBOVESPA:CCRO3,9.314175 +65679,2018-11-07T09:00:00,BMFBOVESPA:CCRO3,9.365969 +65680,2018-11-08T09:00:00,BMFBOVESPA:CCRO3,8.942989 +65681,2018-11-09T09:00:00,BMFBOVESPA:CCRO3,9.020679 +65682,2018-11-12T09:00:00,BMFBOVESPA:CCRO3,8.83077 +65683,2018-11-13T09:00:00,BMFBOVESPA:CCRO3,8.804874 +65684,2018-11-14T09:00:00,BMFBOVESPA:CCRO3,8.951622 +65685,2018-11-16T09:00:00,BMFBOVESPA:CCRO3,9.391865 +65686,2018-11-19T09:00:00,BMFBOVESPA:CCRO3,9.210588 +65687,2018-11-21T09:00:00,BMFBOVESPA:CCRO3,9.400498 +65688,2018-11-22T09:00:00,BMFBOVESPA:CCRO3,9.685361 +65689,2018-11-23T09:00:00,BMFBOVESPA:CCRO3,9.866638 +65690,2018-11-26T09:00:00,BMFBOVESPA:CCRO3,9.495452 +65691,2018-11-27T09:00:00,BMFBOVESPA:CCRO3,9.87527 +65692,2018-11-28T09:00:00,BMFBOVESPA:CCRO3,9.892535 +65693,2018-11-29T09:00:00,BMFBOVESPA:CCRO3,10.99746 +65694,2018-11-30T09:00:00,BMFBOVESPA:CCRO3,11.213266 +65695,2018-12-03T09:00:00,BMFBOVESPA:CCRO3,11.135576 +65696,2018-12-04T09:00:00,BMFBOVESPA:CCRO3,10.617642 +65697,2018-12-05T09:00:00,BMFBOVESPA:CCRO3,10.876609 +65698,2018-12-06T09:00:00,BMFBOVESPA:CCRO3,10.721229 +65699,2018-12-07T09:00:00,BMFBOVESPA:CCRO3,10.574481 +65700,2018-12-10T09:00:00,BMFBOVESPA:CCRO3,10.375939 +65701,2018-12-11T09:00:00,BMFBOVESPA:CCRO3,10.488158 +65702,2018-12-12T09:00:00,BMFBOVESPA:CCRO3,10.444997 +65703,2018-12-13T09:00:00,BMFBOVESPA:CCRO3,10.548584 +65704,2018-12-14T09:00:00,BMFBOVESPA:CCRO3,10.401836 +65705,2018-12-17T09:00:00,BMFBOVESPA:CCRO3,10.177398 +65706,2018-12-18T09:00:00,BMFBOVESPA:CCRO3,10.125605 +65707,2018-12-19T09:00:00,BMFBOVESPA:CCRO3,10.177398 +65708,2018-12-20T09:00:00,BMFBOVESPA:CCRO3,10.022018 +65709,2018-12-21T09:00:00,BMFBOVESPA:CCRO3,10.013386 +65710,2018-12-26T09:00:00,BMFBOVESPA:CCRO3,9.858006 +65711,2018-12-27T09:00:00,BMFBOVESPA:CCRO3,9.771683 +65712,2018-12-28T09:00:00,BMFBOVESPA:CCRO3,9.668097 +65713,2019-01-02T09:00:00,BMFBOVESPA:CCRO3,10.358675 +65714,2019-01-03T09:00:00,BMFBOVESPA:CCRO3,10.695332 +65715,2019-01-04T09:00:00,BMFBOVESPA:CCRO3,10.574481 +65716,2019-01-07T09:00:00,BMFBOVESPA:CCRO3,10.272353 +65717,2019-01-08T09:00:00,BMFBOVESPA:CCRO3,10.565848 +65718,2019-01-09T09:00:00,BMFBOVESPA:CCRO3,10.962931 +65719,2019-01-10T09:00:00,BMFBOVESPA:CCRO3,11.144208 +65720,2019-01-11T09:00:00,BMFBOVESPA:CCRO3,11.567187 +65721,2019-01-14T09:00:00,BMFBOVESPA:CCRO3,12.085121 +65722,2019-01-15T09:00:00,BMFBOVESPA:CCRO3,11.61898 +65723,2019-01-16T09:00:00,BMFBOVESPA:CCRO3,11.610348 +65724,2019-01-17T09:00:00,BMFBOVESPA:CCRO3,11.739832 +65725,2019-01-18T09:00:00,BMFBOVESPA:CCRO3,11.653509 +65726,2019-01-21T09:00:00,BMFBOVESPA:CCRO3,11.644877 +65727,2019-01-22T09:00:00,BMFBOVESPA:CCRO3,11.567187 +65728,2019-01-23T09:00:00,BMFBOVESPA:CCRO3,11.679406 +65729,2019-01-24T09:00:00,BMFBOVESPA:CCRO3,12.326823 +65730,2019-01-28T09:00:00,BMFBOVESPA:CCRO3,12.672112 +65731,2019-01-29T09:00:00,BMFBOVESPA:CCRO3,13.509439 +65732,2019-01-30T09:00:00,BMFBOVESPA:CCRO3,13.120988 +65733,2019-01-31T09:00:00,BMFBOVESPA:CCRO3,12.844757 +65734,2019-02-01T09:00:00,BMFBOVESPA:CCRO3,12.775699 +65735,2019-02-04T09:00:00,BMFBOVESPA:CCRO3,12.810228 +65736,2019-02-05T09:00:00,BMFBOVESPA:CCRO3,12.767067 +65737,2019-02-06T09:00:00,BMFBOVESPA:CCRO3,11.972902 +65738,2019-02-07T09:00:00,BMFBOVESPA:CCRO3,12.085121 +65739,2019-02-08T09:00:00,BMFBOVESPA:CCRO3,12.231869 +65740,2019-02-11T09:00:00,BMFBOVESPA:CCRO3,12.214604 +65741,2019-02-12T09:00:00,BMFBOVESPA:CCRO3,12.249133 +65742,2019-02-13T09:00:00,BMFBOVESPA:CCRO3,11.869315 +65743,2019-02-14T09:00:00,BMFBOVESPA:CCRO3,12.188708 +65744,2019-02-15T09:00:00,BMFBOVESPA:CCRO3,12.085121 +65745,2019-02-18T10:00:00,BMFBOVESPA:CCRO3,12.266398 +65746,2019-02-19T10:00:00,BMFBOVESPA:CCRO3,12.35272 +65747,2019-02-20T10:00:00,BMFBOVESPA:CCRO3,12.04196 +65748,2019-02-21T10:00:00,BMFBOVESPA:CCRO3,12.145546 +65749,2019-02-22T10:00:00,BMFBOVESPA:CCRO3,12.162811 +65750,2019-02-25T10:00:00,BMFBOVESPA:CCRO3,12.050592 +65751,2019-02-26T10:00:00,BMFBOVESPA:CCRO3,12.085121 +65752,2019-02-27T10:00:00,BMFBOVESPA:CCRO3,12.35272 +65753,2019-02-28T10:00:00,BMFBOVESPA:CCRO3,12.283662 +65754,2019-03-01T10:00:00,BMFBOVESPA:CCRO3,12.04196 +65755,2019-03-06T10:00:00,BMFBOVESPA:CCRO3,11.662142 +65756,2019-03-07T10:00:00,BMFBOVESPA:CCRO3,10.962931 +65757,2019-03-08T10:00:00,BMFBOVESPA:CCRO3,11.040621 +65758,2019-03-11T10:00:00,BMFBOVESPA:CCRO3,11.118311 +65759,2019-03-12T10:00:00,BMFBOVESPA:CCRO3,11.368646 +65760,2019-03-13T10:00:00,BMFBOVESPA:CCRO3,11.584452 +65761,2019-03-14T10:00:00,BMFBOVESPA:CCRO3,11.524026 +65762,2019-03-15T10:00:00,BMFBOVESPA:CCRO3,11.282323 +65763,2019-03-18T10:00:00,BMFBOVESPA:CCRO3,11.187369 +65764,2019-03-19T10:00:00,BMFBOVESPA:CCRO3,10.84208 +65765,2019-03-20T10:00:00,BMFBOVESPA:CCRO3,10.703964 +65766,2019-03-21T10:00:00,BMFBOVESPA:CCRO3,10.617642 +65767,2019-03-22T10:00:00,BMFBOVESPA:CCRO3,10.091076 +65768,2019-03-25T10:00:00,BMFBOVESPA:CCRO3,10.091076 +65769,2019-03-26T10:00:00,BMFBOVESPA:CCRO3,10.142869 +65770,2019-03-27T10:00:00,BMFBOVESPA:CCRO3,9.754419 +65771,2019-03-28T10:00:00,BMFBOVESPA:CCRO3,10.177398 +65772,2019-03-29T10:00:00,BMFBOVESPA:CCRO3,10.134237 +65773,2019-04-01T10:00:00,BMFBOVESPA:CCRO3,10.134237 +65774,2019-04-02T10:00:00,BMFBOVESPA:CCRO3,10.211927 +65775,2019-04-03T10:00:00,BMFBOVESPA:CCRO3,10.082444 +65776,2019-04-04T10:00:00,BMFBOVESPA:CCRO3,10.634906 +65777,2019-04-05T10:00:00,BMFBOVESPA:CCRO3,10.634906 +65778,2019-04-08T10:00:00,BMFBOVESPA:CCRO3,10.867976 +65779,2019-04-09T10:00:00,BMFBOVESPA:CCRO3,10.850712 +65780,2019-04-10T10:00:00,BMFBOVESPA:CCRO3,10.747125 +65781,2019-04-11T10:00:00,BMFBOVESPA:CCRO3,11.006092 +65782,2019-04-12T10:00:00,BMFBOVESPA:CCRO3,10.6867 +65783,2019-04-15T10:00:00,BMFBOVESPA:CCRO3,10.401836 +65784,2019-04-16T10:00:00,BMFBOVESPA:CCRO3,10.272353 +65785,2019-04-17T10:00:00,BMFBOVESPA:CCRO3,9.987489 +65786,2019-04-18T10:00:00,BMFBOVESPA:CCRO3,10.341411 +65787,2019-04-22T10:00:00,BMFBOVESPA:CCRO3,10.203295 +65788,2019-04-23T10:00:00,BMFBOVESPA:CCRO3,10.341411 +65789,2019-04-24T10:00:00,BMFBOVESPA:CCRO3,10.211927 +65790,2019-04-25T10:00:00,BMFBOVESPA:CCRO3,10.203295 +65791,2019-04-26T10:00:00,BMFBOVESPA:CCRO3,10.350043 +65792,2019-04-29T10:00:00,BMFBOVESPA:CCRO3,9.970225 +65793,2019-04-30T10:00:00,BMFBOVESPA:CCRO3,10.091076 +65794,2019-05-02T10:00:00,BMFBOVESPA:CCRO3,10.211927 +65795,2019-05-03T10:00:00,BMFBOVESPA:CCRO3,10.341411 +65796,2019-05-06T10:00:00,BMFBOVESPA:CCRO3,10.60901 +65797,2019-05-07T10:00:00,BMFBOVESPA:CCRO3,10.53132 +65798,2019-05-08T10:00:00,BMFBOVESPA:CCRO3,10.758734 +65799,2019-05-09T10:00:00,BMFBOVESPA:CCRO3,10.723343 +65800,2019-05-10T10:00:00,BMFBOVESPA:CCRO3,10.926839 +65801,2019-05-13T10:00:00,BMFBOVESPA:CCRO3,10.741038 +65802,2019-05-14T10:00:00,BMFBOVESPA:CCRO3,10.811819 +65803,2019-05-15T10:00:00,BMFBOVESPA:CCRO3,10.661409 +65804,2019-05-16T10:00:00,BMFBOVESPA:CCRO3,10.537542 +65805,2019-05-17T10:00:00,BMFBOVESPA:CCRO3,10.413675 +65806,2019-05-20T10:00:00,BMFBOVESPA:CCRO3,10.856058 +65807,2019-05-21T10:00:00,BMFBOVESPA:CCRO3,11.324983 +65808,2019-05-22T10:00:00,BMFBOVESPA:CCRO3,11.121487 +65809,2019-05-23T10:00:00,BMFBOVESPA:CCRO3,11.103792 +65810,2019-05-24T10:00:00,BMFBOVESPA:CCRO3,11.324983 +65811,2019-05-27T10:00:00,BMFBOVESPA:CCRO3,11.63465 +65812,2019-05-28T10:00:00,BMFBOVESPA:CCRO3,11.63465 +65813,2019-05-29T10:00:00,BMFBOVESPA:CCRO3,11.608107 +65814,2019-05-30T10:00:00,BMFBOVESPA:CCRO3,11.678888 +65815,2019-05-31T10:00:00,BMFBOVESPA:CCRO3,11.829298 +65816,2019-06-03T10:00:00,BMFBOVESPA:CCRO3,11.643498 +65817,2019-06-04T10:00:00,BMFBOVESPA:CCRO3,11.670041 +65818,2019-06-05T10:00:00,BMFBOVESPA:CCRO3,11.546174 +65819,2019-06-06T10:00:00,BMFBOVESPA:CCRO3,11.661193 +65820,2019-06-07T10:00:00,BMFBOVESPA:CCRO3,12.050489 +65821,2019-06-10T10:00:00,BMFBOVESPA:CCRO3,12.130118 +65822,2019-06-11T10:00:00,BMFBOVESPA:CCRO3,12.5725 +65823,2019-06-12T10:00:00,BMFBOVESPA:CCRO3,12.466329 +65824,2019-06-13T10:00:00,BMFBOVESPA:CCRO3,12.545957 +65825,2019-06-14T10:00:00,BMFBOVESPA:CCRO3,12.3867 +65826,2019-06-17T10:00:00,BMFBOVESPA:CCRO3,12.227442 +65827,2019-06-18T10:00:00,BMFBOVESPA:CCRO3,12.3867 +65828,2019-06-19T10:00:00,BMFBOVESPA:CCRO3,12.413243 +65829,2019-06-21T10:00:00,BMFBOVESPA:CCRO3,12.846777 +65830,2019-06-24T10:00:00,BMFBOVESPA:CCRO3,12.607891 +65831,2019-06-25T10:00:00,BMFBOVESPA:CCRO3,12.342462 +65832,2019-06-26T10:00:00,BMFBOVESPA:CCRO3,12.289376 +65833,2019-06-27T10:00:00,BMFBOVESPA:CCRO3,12.138966 +65834,2019-06-28T10:00:00,BMFBOVESPA:CCRO3,12.08588 +65835,2019-07-01T10:00:00,BMFBOVESPA:CCRO3,12.032794 +65836,2019-07-02T10:00:00,BMFBOVESPA:CCRO3,12.200899 +65837,2019-07-03T10:00:00,BMFBOVESPA:CCRO3,12.324766 +65838,2019-07-04T10:00:00,BMFBOVESPA:CCRO3,12.351309 +65839,2019-07-05T10:00:00,BMFBOVESPA:CCRO3,12.519414 +65840,2019-07-08T10:00:00,BMFBOVESPA:CCRO3,12.864472 +65841,2019-07-10T10:00:00,BMFBOVESPA:CCRO3,13.138749 +65842,2019-07-11T10:00:00,BMFBOVESPA:CCRO3,12.961797 +65843,2019-07-12T10:00:00,BMFBOVESPA:CCRO3,13.315702 +65844,2019-07-15T10:00:00,BMFBOVESPA:CCRO3,12.882168 +65845,2019-07-16T10:00:00,BMFBOVESPA:CCRO3,13.076816 +65846,2019-07-17T10:00:00,BMFBOVESPA:CCRO3,13.156445 +65847,2019-07-18T10:00:00,BMFBOVESPA:CCRO3,13.129902 +65848,2019-07-19T10:00:00,BMFBOVESPA:CCRO3,12.979492 +65849,2019-07-22T10:00:00,BMFBOVESPA:CCRO3,13.094511 +65850,2019-07-23T10:00:00,BMFBOVESPA:CCRO3,12.917558 +65851,2019-07-24T10:00:00,BMFBOVESPA:CCRO3,13.059121 +65852,2019-07-25T10:00:00,BMFBOVESPA:CCRO3,13.103359 +65853,2019-07-26T10:00:00,BMFBOVESPA:CCRO3,13.262616 +65854,2019-07-29T10:00:00,BMFBOVESPA:CCRO3,13.47496 +65855,2019-07-30T10:00:00,BMFBOVESPA:CCRO3,13.413026 +65856,2019-07-31T10:00:00,BMFBOVESPA:CCRO3,13.227226 +65857,2019-08-01T10:00:00,BMFBOVESPA:CCRO3,13.66076 +65858,2019-08-02T10:00:00,BMFBOVESPA:CCRO3,13.483807 +65859,2019-08-05T10:00:00,BMFBOVESPA:CCRO3,13.138749 +65860,2019-08-06T10:00:00,BMFBOVESPA:CCRO3,13.315702 +65861,2019-08-07T10:00:00,BMFBOVESPA:CCRO3,13.47496 +65862,2019-08-08T10:00:00,BMFBOVESPA:CCRO3,13.554589 +65863,2019-08-09T10:00:00,BMFBOVESPA:CCRO3,13.669608 +65864,2019-08-12T10:00:00,BMFBOVESPA:CCRO3,13.253769 +65865,2019-08-13T10:00:00,BMFBOVESPA:CCRO3,13.678456 +65866,2019-08-14T10:00:00,BMFBOVESPA:CCRO3,13.32455 +65867,2019-08-15T10:00:00,BMFBOVESPA:CCRO3,13.315702 +65868,2019-08-16T10:00:00,BMFBOVESPA:CCRO3,13.607674 +65869,2019-08-19T10:00:00,BMFBOVESPA:CCRO3,13.545741 +65870,2019-08-20T10:00:00,BMFBOVESPA:CCRO3,14.156228 +65871,2019-08-21T10:00:00,BMFBOVESPA:CCRO3,14.421657 +65872,2019-08-22T10:00:00,BMFBOVESPA:CCRO3,14.19162 +65873,2019-08-23T10:00:00,BMFBOVESPA:CCRO3,13.864256 +65874,2019-08-26T10:00:00,BMFBOVESPA:CCRO3,13.881951 +65875,2019-08-27T10:00:00,BMFBOVESPA:CCRO3,14.032361 +65876,2019-08-28T10:00:00,BMFBOVESPA:CCRO3,14.041209 +65877,2019-08-29T10:00:00,BMFBOVESPA:CCRO3,14.510134 +65878,2019-08-30T10:00:00,BMFBOVESPA:CCRO3,14.377419 +65879,2019-09-02T10:00:00,BMFBOVESPA:CCRO3,14.421657 +65880,2019-09-03T10:00:00,BMFBOVESPA:CCRO3,14.421657 +65881,2019-09-04T10:00:00,BMFBOVESPA:CCRO3,14.819802 +65882,2019-09-05T10:00:00,BMFBOVESPA:CCRO3,15.341812 +65883,2019-09-06T10:00:00,BMFBOVESPA:CCRO3,14.687087 +65884,2019-09-09T10:00:00,BMFBOVESPA:CCRO3,14.518982 +65885,2019-09-10T10:00:00,BMFBOVESPA:CCRO3,14.908278 +65886,2019-09-11T10:00:00,BMFBOVESPA:CCRO3,14.74902 +65887,2019-09-12T10:00:00,BMFBOVESPA:CCRO3,15.08523 +65888,2019-09-13T10:00:00,BMFBOVESPA:CCRO3,14.59861 +65889,2019-09-16T10:00:00,BMFBOVESPA:CCRO3,14.740173 +65890,2019-09-17T10:00:00,BMFBOVESPA:CCRO3,15.094078 +65891,2019-09-18T10:00:00,BMFBOVESPA:CCRO3,15.226792 +65892,2019-09-19T10:00:00,BMFBOVESPA:CCRO3,15.315269 +65893,2019-09-20T10:00:00,BMFBOVESPA:CCRO3,15.191403 +65894,2019-09-23T10:00:00,BMFBOVESPA:CCRO3,15.129469 +65895,2019-09-24T10:00:00,BMFBOVESPA:CCRO3,14.678239 +65896,2019-09-25T10:00:00,BMFBOVESPA:CCRO3,15.005601 +65897,2019-09-26T10:00:00,BMFBOVESPA:CCRO3,14.775564 +65898,2019-09-27T10:00:00,BMFBOVESPA:CCRO3,14.952516 +65899,2019-09-30T10:00:00,BMFBOVESPA:CCRO3,15.262184 +65900,2019-10-01T10:00:00,BMFBOVESPA:CCRO3,15.040993 +65901,2019-10-02T10:00:00,BMFBOVESPA:CCRO3,14.881735 +65902,2019-10-03T10:00:00,BMFBOVESPA:CCRO3,15.032145 +65903,2019-10-04T10:00:00,BMFBOVESPA:CCRO3,15.023297 +65904,2019-10-07T10:00:00,BMFBOVESPA:CCRO3,14.642848 +65905,2019-10-08T10:00:00,BMFBOVESPA:CCRO3,14.793258 +65906,2019-10-09T10:00:00,BMFBOVESPA:CCRO3,14.864039 +65907,2019-10-10T10:00:00,BMFBOVESPA:CCRO3,14.881735 +65908,2019-10-11T10:00:00,BMFBOVESPA:CCRO3,15.554156 +65909,2019-10-14T10:00:00,BMFBOVESPA:CCRO3,15.421441 +65910,2019-10-15T10:00:00,BMFBOVESPA:CCRO3,15.748803 +65911,2019-10-16T10:00:00,BMFBOVESPA:CCRO3,15.801891 +65912,2019-10-17T10:00:00,BMFBOVESPA:CCRO3,15.554156 +65913,2019-10-18T10:00:00,BMFBOVESPA:CCRO3,15.854976 +65914,2019-10-21T10:00:00,BMFBOVESPA:CCRO3,15.741746 +65915,2019-10-22T10:00:00,BMFBOVESPA:CCRO3,15.805331 +65916,2019-10-23T10:00:00,BMFBOVESPA:CCRO3,15.678162 +65917,2019-10-24T10:00:00,BMFBOVESPA:CCRO3,15.805331 +65918,2019-10-25T10:00:00,BMFBOVESPA:CCRO3,15.423823 +65919,2019-10-28T10:00:00,BMFBOVESPA:CCRO3,15.342071 +65920,2019-10-29T10:00:00,BMFBOVESPA:CCRO3,14.996898 +65921,2019-10-30T10:00:00,BMFBOVESPA:CCRO3,15.169485 +65922,2019-10-31T10:00:00,BMFBOVESPA:CCRO3,14.933314 +65923,2019-11-01T10:00:00,BMFBOVESPA:CCRO3,15.233069 +65924,2019-11-04T10:00:00,BMFBOVESPA:CCRO3,15.460157 +65925,2019-11-05T10:00:00,BMFBOVESPA:CCRO3,15.242154 +65926,2019-11-06T10:00:00,BMFBOVESPA:CCRO3,15.332987 +65927,2019-11-07T10:00:00,BMFBOVESPA:CCRO3,16.150506 +65928,2019-11-08T10:00:00,BMFBOVESPA:CCRO3,15.768998 +65929,2019-11-11T10:00:00,BMFBOVESPA:CCRO3,16.177755 +65930,2019-11-12T10:00:00,BMFBOVESPA:CCRO3,15.641827 +65931,2019-11-13T10:00:00,BMFBOVESPA:CCRO3,15.669078 +65932,2019-11-14T10:00:00,BMFBOVESPA:CCRO3,15.896166 +65933,2019-11-18T10:00:00,BMFBOVESPA:CCRO3,15.659995 +65934,2019-11-19T10:00:00,BMFBOVESPA:CCRO3,15.44199 +65935,2019-11-21T10:00:00,BMFBOVESPA:CCRO3,15.623662 +65936,2019-11-22T10:00:00,BMFBOVESPA:CCRO3,15.505575 +65937,2019-11-25T10:00:00,BMFBOVESPA:CCRO3,15.650911 +65938,2019-11-26T10:00:00,BMFBOVESPA:CCRO3,15.669078 +65939,2019-11-27T10:00:00,BMFBOVESPA:CCRO3,15.605494 +65940,2019-11-28T10:00:00,BMFBOVESPA:CCRO3,15.896166 +65941,2019-11-29T10:00:00,BMFBOVESPA:CCRO3,15.614578 +65942,2019-12-02T10:00:00,BMFBOVESPA:CCRO3,15.514658 +65943,2019-12-03T10:00:00,BMFBOVESPA:CCRO3,15.260319 +65944,2019-12-04T10:00:00,BMFBOVESPA:CCRO3,15.242154 +65945,2019-12-05T10:00:00,BMFBOVESPA:CCRO3,15.351155 +65946,2019-12-06T10:00:00,BMFBOVESPA:CCRO3,15.451074 +65947,2019-12-09T10:00:00,BMFBOVESPA:CCRO3,15.823498 +65948,2019-12-10T10:00:00,BMFBOVESPA:CCRO3,15.578243 +65949,2019-12-11T10:00:00,BMFBOVESPA:CCRO3,15.714495 +65950,2019-12-12T10:00:00,BMFBOVESPA:CCRO3,15.69633 +65951,2019-12-13T10:00:00,BMFBOVESPA:CCRO3,15.932501 +65952,2019-12-16T10:00:00,BMFBOVESPA:CCRO3,16.141422 +65953,2019-12-17T10:00:00,BMFBOVESPA:CCRO3,16.123254 +65954,2019-12-18T10:00:00,BMFBOVESPA:CCRO3,16.541096 +65955,2019-12-19T10:00:00,BMFBOVESPA:CCRO3,17.258695 +65956,2019-12-20T10:00:00,BMFBOVESPA:CCRO3,17.113359 +65957,2019-12-23T10:00:00,BMFBOVESPA:CCRO3,17.467616 +65958,2019-12-26T10:00:00,BMFBOVESPA:CCRO3,17.712871 +65959,2019-12-27T10:00:00,BMFBOVESPA:CCRO3,17.404031 +65960,2019-12-30T10:00:00,BMFBOVESPA:CCRO3,17.240528 +65961,2020-01-02T10:00:00,BMFBOVESPA:CCRO3,17.258695 +65962,2020-01-03T10:00:00,BMFBOVESPA:CCRO3,17.067942 +65963,2020-01-06T10:00:00,BMFBOVESPA:CCRO3,16.631931 +65964,2020-01-07T10:00:00,BMFBOVESPA:CCRO3,17.004355 +65965,2020-01-08T10:00:00,BMFBOVESPA:CCRO3,16.88627 +65966,2020-01-09T10:00:00,BMFBOVESPA:CCRO3,16.477511 +65967,2020-01-10T10:00:00,BMFBOVESPA:CCRO3,16.504762 +65968,2020-01-13T10:00:00,BMFBOVESPA:CCRO3,16.622847 +65969,2020-01-14T10:00:00,BMFBOVESPA:CCRO3,17.176943 +65970,2020-01-15T10:00:00,BMFBOVESPA:CCRO3,16.813602 +65971,2020-01-16T10:00:00,BMFBOVESPA:CCRO3,17.058858 +65972,2020-01-17T10:00:00,BMFBOVESPA:CCRO3,17.285946 +65973,2020-01-20T10:00:00,BMFBOVESPA:CCRO3,17.667454 +65974,2020-01-21T10:00:00,BMFBOVESPA:CCRO3,17.658371 +65975,2020-01-22T10:00:00,BMFBOVESPA:CCRO3,17.5312 +65976,2020-01-23T10:00:00,BMFBOVESPA:CCRO3,18.239715 +65977,2020-01-24T10:00:00,BMFBOVESPA:CCRO3,18.003544 +65978,2020-01-27T10:00:00,BMFBOVESPA:CCRO3,17.640203 +65979,2020-01-28T10:00:00,BMFBOVESPA:CCRO3,17.667454 +65980,2020-01-29T10:00:00,BMFBOVESPA:CCRO3,17.258695 +65981,2020-01-30T10:00:00,BMFBOVESPA:CCRO3,17.077024 +65982,2020-01-31T10:00:00,BMFBOVESPA:CCRO3,16.568347 +65983,2020-02-03T10:00:00,BMFBOVESPA:CCRO3,16.759102 +65984,2020-02-04T10:00:00,BMFBOVESPA:CCRO3,16.441178 +65985,2020-02-05T10:00:00,BMFBOVESPA:CCRO3,16.668266 +65986,2020-02-06T10:00:00,BMFBOVESPA:CCRO3,16.168671 +65987,2020-02-07T10:00:00,BMFBOVESPA:CCRO3,15.69633 +65988,2020-02-10T10:00:00,BMFBOVESPA:CCRO3,15.678162 +65989,2020-02-11T10:00:00,BMFBOVESPA:CCRO3,16.314008 +65990,2020-02-12T10:00:00,BMFBOVESPA:CCRO3,16.495679 +65991,2020-02-13T10:00:00,BMFBOVESPA:CCRO3,16.350343 +65992,2020-02-14T10:00:00,BMFBOVESPA:CCRO3,16.259507 +65993,2020-02-17T10:00:00,BMFBOVESPA:CCRO3,16.295842 +65994,2020-02-18T10:00:00,BMFBOVESPA:CCRO3,16.459346 +65995,2020-02-19T10:00:00,BMFBOVESPA:CCRO3,17.04069 +65996,2020-02-20T10:00:00,BMFBOVESPA:CCRO3,16.722767 +65997,2020-02-21T10:00:00,BMFBOVESPA:CCRO3,16.486595 +65998,2020-02-26T10:00:00,BMFBOVESPA:CCRO3,15.105899 +65999,2020-02-27T10:00:00,BMFBOVESPA:CCRO3,14.388301 +66000,2020-02-28T10:00:00,BMFBOVESPA:CCRO3,14.833394 +66001,2020-03-02T10:00:00,BMFBOVESPA:CCRO3,15.114982 +66002,2020-03-03T10:00:00,BMFBOVESPA:CCRO3,14.933314 +66003,2020-03-04T10:00:00,BMFBOVESPA:CCRO3,15.033231 +66004,2020-03-05T10:00:00,BMFBOVESPA:CCRO3,13.943209 +66005,2020-03-06T10:00:00,BMFBOVESPA:CCRO3,13.089358 +66006,2020-03-09T10:00:00,BMFBOVESPA:CCRO3,11.536075 +66007,2020-03-10T10:00:00,BMFBOVESPA:CCRO3,13.53445 +66008,2020-03-11T10:00:00,BMFBOVESPA:CCRO3,12.816852 +66009,2020-03-12T10:00:00,BMFBOVESPA:CCRO3,10.782143 +66010,2020-03-13T10:00:00,BMFBOVESPA:CCRO3,13.171109 +66011,2020-03-16T10:00:00,BMFBOVESPA:CCRO3,10.809393 +66012,2020-03-17T10:00:00,BMFBOVESPA:CCRO3,10.945646 +66013,2020-03-18T10:00:00,BMFBOVESPA:CCRO3,9.701203 +66014,2020-03-19T10:00:00,BMFBOVESPA:CCRO3,9.555867 +66015,2020-03-20T10:00:00,BMFBOVESPA:CCRO3,9.41053 +66016,2020-03-23T10:00:00,BMFBOVESPA:CCRO3,9.010856 +66017,2020-03-24T10:00:00,BMFBOVESPA:CCRO3,10.791226 +66018,2020-03-25T10:00:00,BMFBOVESPA:CCRO3,11.990251 +66019,2020-03-26T10:00:00,BMFBOVESPA:CCRO3,12.55343 +66020,2020-03-27T10:00:00,BMFBOVESPA:CCRO3,11.563326 +66021,2020-03-30T10:00:00,BMFBOVESPA:CCRO3,11.163651 +66022,2020-03-31T10:00:00,BMFBOVESPA:CCRO3,10.654973 +66023,2020-04-01T10:00:00,BMFBOVESPA:CCRO3,10.564138 +66024,2020-04-02T10:00:00,BMFBOVESPA:CCRO3,10.391551 +66025,2020-04-03T10:00:00,BMFBOVESPA:CCRO3,10.218964 +66026,2020-04-06T10:00:00,BMFBOVESPA:CCRO3,10.936562 +66027,2020-04-07T10:00:00,BMFBOVESPA:CCRO3,11.018314 +66028,2020-04-08T10:00:00,BMFBOVESPA:CCRO3,11.263569 +66029,2020-04-09T10:00:00,BMFBOVESPA:CCRO3,11.635994 +66030,2020-04-13T10:00:00,BMFBOVESPA:CCRO3,11.623929 +66031,2020-04-14T10:00:00,BMFBOVESPA:CCRO3,12.014493 +66032,2020-04-15T10:00:00,BMFBOVESPA:CCRO3,11.875005 +66033,2020-04-16T10:00:00,BMFBOVESPA:CCRO3,11.400749 +66034,2020-04-17T10:00:00,BMFBOVESPA:CCRO3,11.800612 +66035,2020-04-20T10:00:00,BMFBOVESPA:CCRO3,12.219074 +66036,2020-04-22T10:00:00,BMFBOVESPA:CCRO3,12.358561 +66037,2020-04-23T10:00:00,BMFBOVESPA:CCRO3,12.172578 +66038,2020-04-24T10:00:00,BMFBOVESPA:CCRO3,11.196168 +66039,2020-04-27T10:00:00,BMFBOVESPA:CCRO3,11.447245 +66040,2020-04-28T10:00:00,BMFBOVESPA:CCRO3,11.940099 +66041,2020-04-29T10:00:00,BMFBOVESPA:CCRO3,12.163279 +66042,2020-04-30T10:00:00,BMFBOVESPA:CCRO3,11.484441 +66043,2020-05-04T10:00:00,BMFBOVESPA:CCRO3,11.326356 +66044,2020-05-05T10:00:00,BMFBOVESPA:CCRO3,11.623929 +66045,2020-05-06T10:00:00,BMFBOVESPA:CCRO3,11.428647 +66046,2020-05-07T10:00:00,BMFBOVESPA:CCRO3,10.619621 +66047,2020-05-08T10:00:00,BMFBOVESPA:CCRO3,10.619621 +66048,2020-05-11T10:00:00,BMFBOVESPA:CCRO3,10.452237 +66049,2020-05-12T10:00:00,BMFBOVESPA:CCRO3,10.219758 +66050,2020-05-13T10:00:00,BMFBOVESPA:CCRO3,10.145365 +66051,2020-05-14T10:00:00,BMFBOVESPA:CCRO3,10.656818 +66052,2020-05-15T10:00:00,BMFBOVESPA:CCRO3,10.20116 +66053,2020-05-18T10:00:00,BMFBOVESPA:CCRO3,11.000886 +66054,2020-05-19T10:00:00,BMFBOVESPA:CCRO3,11.270561 +66055,2020-05-20T10:00:00,BMFBOVESPA:CCRO3,11.809911 +66056,2020-05-21T10:00:00,BMFBOVESPA:CCRO3,13.186185 +66057,2020-05-22T10:00:00,BMFBOVESPA:CCRO3,12.525945 +66058,2020-05-25T10:00:00,BMFBOVESPA:CCRO3,13.297774 +66059,2020-05-26T10:00:00,BMFBOVESPA:CCRO3,13.660441 +66060,2020-05-27T10:00:00,BMFBOVESPA:CCRO3,13.66974 +66061,2020-05-28T10:00:00,BMFBOVESPA:CCRO3,13.744133 +66062,2020-05-29T10:00:00,BMFBOVESPA:CCRO3,13.66974 +66063,2020-06-01T10:00:00,BMFBOVESPA:CCRO3,13.567449 +66064,2020-06-02T10:00:00,BMFBOVESPA:CCRO3,13.483757 +66065,2020-06-03T10:00:00,BMFBOVESPA:CCRO3,14.088201 +66066,2020-06-04T10:00:00,BMFBOVESPA:CCRO3,13.660441 +66067,2020-06-05T10:00:00,BMFBOVESPA:CCRO3,13.576749 +66068,2020-06-08T10:00:00,BMFBOVESPA:CCRO3,13.892919 +66069,2020-06-09T10:00:00,BMFBOVESPA:CCRO3,13.465159 +66070,2020-06-10T10:00:00,BMFBOVESPA:CCRO3,13.34427 +66071,2020-06-12T10:00:00,BMFBOVESPA:CCRO3,13.353569 +66072,2020-06-15T10:00:00,BMFBOVESPA:CCRO3,13.223381 +66073,2020-06-16T10:00:00,BMFBOVESPA:CCRO3,13.000202 +66074,2020-06-17T10:00:00,BMFBOVESPA:CCRO3,13.074595 +66075,2020-06-18T10:00:00,BMFBOVESPA:CCRO3,13.586048 +66076,2020-06-19T10:00:00,BMFBOVESPA:CCRO3,13.948714 +66077,2020-06-22T10:00:00,BMFBOVESPA:CCRO3,13.660441 +66078,2020-06-23T10:00:00,BMFBOVESPA:CCRO3,13.623244 +66079,2020-06-24T10:00:00,BMFBOVESPA:CCRO3,13.390766 +66080,2020-06-25T10:00:00,BMFBOVESPA:CCRO3,14.599654 +66081,2020-06-26T10:00:00,BMFBOVESPA:CCRO3,13.762731 +66082,2020-06-29T10:00:00,BMFBOVESPA:CCRO3,13.66974 +66083,2020-06-30T10:00:00,BMFBOVESPA:CCRO3,13.483757 +66084,2020-07-01T10:00:00,BMFBOVESPA:CCRO3,13.930116 +66085,2020-07-02T10:00:00,BMFBOVESPA:CCRO3,13.827825 +66086,2020-07-03T10:00:00,BMFBOVESPA:CCRO3,13.762731 +66087,2020-07-06T10:00:00,BMFBOVESPA:CCRO3,14.32068 +66088,2020-07-07T10:00:00,BMFBOVESPA:CCRO3,13.958013 +66089,2020-07-08T10:00:00,BMFBOVESPA:CCRO3,14.153295 +66090,2020-07-09T10:00:00,BMFBOVESPA:CCRO3,13.45586 +66091,2020-07-10T10:00:00,BMFBOVESPA:CCRO3,13.483757 +66092,2020-07-13T10:00:00,BMFBOVESPA:CCRO3,13.23268 +66093,2020-07-14T10:00:00,BMFBOVESPA:CCRO3,13.269877 +66094,2020-07-15T10:00:00,BMFBOVESPA:CCRO3,13.34427 +66095,2020-07-16T10:00:00,BMFBOVESPA:CCRO3,13.372167 +66096,2020-07-17T10:00:00,BMFBOVESPA:CCRO3,13.716236 +66097,2020-07-20T10:00:00,BMFBOVESPA:CCRO3,13.948714 +66098,2020-07-21T10:00:00,BMFBOVESPA:CCRO3,13.855723 +66099,2020-07-22T10:00:00,BMFBOVESPA:CCRO3,13.734834 +66100,2020-07-23T10:00:00,BMFBOVESPA:CCRO3,13.576749 +66101,2020-07-24T10:00:00,BMFBOVESPA:CCRO3,13.613945 +66102,2020-07-27T10:00:00,BMFBOVESPA:CCRO3,13.725535 +66103,2020-07-28T10:00:00,BMFBOVESPA:CCRO3,13.437261 +66104,2020-07-29T10:00:00,BMFBOVESPA:CCRO3,13.641843 +66105,2020-07-30T10:00:00,BMFBOVESPA:CCRO3,13.790629 +66106,2020-07-31T10:00:00,BMFBOVESPA:CCRO3,13.911518 +66107,2020-08-03T10:00:00,BMFBOVESPA:CCRO3,13.55815 +66108,2020-08-04T10:00:00,BMFBOVESPA:CCRO3,13.195484 +66109,2020-08-05T10:00:00,BMFBOVESPA:CCRO3,13.241979 +66110,2020-08-06T10:00:00,BMFBOVESPA:CCRO3,13.651142 +66111,2020-08-07T10:00:00,BMFBOVESPA:CCRO3,13.45586 +66112,2020-08-10T10:00:00,BMFBOVESPA:CCRO3,13.34427 +66113,2020-08-11T10:00:00,BMFBOVESPA:CCRO3,13.13039 +66114,2020-08-12T10:00:00,BMFBOVESPA:CCRO3,12.879313 +66115,2020-08-13T10:00:00,BMFBOVESPA:CCRO3,12.69333 +66116,2020-08-14T10:00:00,BMFBOVESPA:CCRO3,12.553843 +66117,2020-08-17T10:00:00,BMFBOVESPA:CCRO3,12.116783 +66118,2020-08-18T10:00:00,BMFBOVESPA:CCRO3,12.637535 +66119,2020-08-19T10:00:00,BMFBOVESPA:CCRO3,12.665433 +66120,2020-08-20T10:00:00,BMFBOVESPA:CCRO3,12.721227 +66121,2020-08-21T10:00:00,BMFBOVESPA:CCRO3,12.507347 +66122,2020-08-24T10:00:00,BMFBOVESPA:CCRO3,12.516646 +66123,2020-08-25T10:00:00,BMFBOVESPA:CCRO3,12.553843 +66124,2020-08-26T10:00:00,BMFBOVESPA:CCRO3,12.36786 +66125,2020-08-27T10:00:00,BMFBOVESPA:CCRO3,12.070287 +66126,2020-08-28T10:00:00,BMFBOVESPA:CCRO3,12.498048 +66127,2020-08-31T10:00:00,BMFBOVESPA:CCRO3,12.395757 +66128,2020-09-01T10:00:00,BMFBOVESPA:CCRO3,13.065296 +66129,2020-09-02T10:00:00,BMFBOVESPA:CCRO3,13.121091 +66130,2020-09-03T10:00:00,BMFBOVESPA:CCRO3,12.832817 +66131,2020-09-04T10:00:00,BMFBOVESPA:CCRO3,13.390766 +66132,2020-09-08T10:00:00,BMFBOVESPA:CCRO3,13.493056 +66133,2020-09-09T10:00:00,BMFBOVESPA:CCRO3,13.762731 +66134,2020-09-10T10:00:00,BMFBOVESPA:CCRO3,13.34427 +66135,2020-09-11T10:00:00,BMFBOVESPA:CCRO3,13.23268 +66136,2020-09-14T10:00:00,BMFBOVESPA:CCRO3,13.799928 +66137,2020-09-15T10:00:00,BMFBOVESPA:CCRO3,13.530253 +66138,2020-09-16T10:00:00,BMFBOVESPA:CCRO3,13.13039 +66139,2020-09-17T10:00:00,BMFBOVESPA:CCRO3,13.195484 +66140,2020-09-18T10:00:00,BMFBOVESPA:CCRO3,12.870014 +66141,2020-09-21T10:00:00,BMFBOVESPA:CCRO3,12.414356 +66142,2020-09-22T10:00:00,BMFBOVESPA:CCRO3,12.656133 +66143,2020-09-23T10:00:00,BMFBOVESPA:CCRO3,12.684031 +66144,2020-09-24T10:00:00,BMFBOVESPA:CCRO3,12.823518 +66145,2020-09-25T10:00:00,BMFBOVESPA:CCRO3,12.758424 +66146,2020-09-28T10:00:00,BMFBOVESPA:CCRO3,12.172578 +66147,2020-09-29T10:00:00,BMFBOVESPA:CCRO3,11.791313 +66148,2020-09-30T10:00:00,BMFBOVESPA:CCRO3,11.782014 +66149,2020-10-01T10:00:00,BMFBOVESPA:CCRO3,11.912202 +66150,2020-10-02T10:00:00,BMFBOVESPA:CCRO3,11.727999 +66151,2020-10-05T10:00:00,BMFBOVESPA:CCRO3,11.888398 +66152,2020-10-06T10:00:00,BMFBOVESPA:CCRO3,11.74687 +66153,2020-10-07T10:00:00,BMFBOVESPA:CCRO3,11.426072 +66154,2020-10-08T10:00:00,BMFBOVESPA:CCRO3,11.973315 +66155,2020-10-09T10:00:00,BMFBOVESPA:CCRO3,11.907269 +66156,2020-10-13T10:00:00,BMFBOVESPA:CCRO3,11.96388 +66157,2020-10-14T10:00:00,BMFBOVESPA:CCRO3,12.492253 +66158,2020-10-15T10:00:00,BMFBOVESPA:CCRO3,12.501689 +66159,2020-10-16T10:00:00,BMFBOVESPA:CCRO3,12.445077 +66160,2020-10-19T10:00:00,BMFBOVESPA:CCRO3,12.114844 +66161,2020-10-20T10:00:00,BMFBOVESPA:CCRO3,12.284678 +66162,2020-10-21T10:00:00,BMFBOVESPA:CCRO3,12.020492 +66163,2020-10-22T10:00:00,BMFBOVESPA:CCRO3,12.020492 +66164,2020-10-23T10:00:00,BMFBOVESPA:CCRO3,11.671388 +66165,2020-10-26T10:00:00,BMFBOVESPA:CCRO3,11.577035 +66166,2020-10-27T10:00:00,BMFBOVESPA:CCRO3,11.227932 +66167,2020-10-28T10:00:00,BMFBOVESPA:CCRO3,10.878828 +66168,2020-10-29T10:00:00,BMFBOVESPA:CCRO3,10.784476 +66169,2020-10-30T10:00:00,BMFBOVESPA:CCRO3,10.529724 +66170,2020-11-03T10:00:00,BMFBOVESPA:CCRO3,10.567465 +66171,2020-11-04T10:00:00,BMFBOVESPA:CCRO3,10.699558 +66172,2020-11-05T10:00:00,BMFBOVESPA:CCRO3,11.643082 +66173,2020-11-06T10:00:00,BMFBOVESPA:CCRO3,11.643082 +66174,2020-11-09T10:00:00,BMFBOVESPA:CCRO3,11.727999 +66175,2020-11-10T10:00:00,BMFBOVESPA:CCRO3,11.794046 +66176,2020-11-11T10:00:00,BMFBOVESPA:CCRO3,11.709129 +66177,2020-11-12T10:00:00,BMFBOVESPA:CCRO3,11.039227 +66178,2020-11-13T10:00:00,BMFBOVESPA:CCRO3,11.086403 +66179,2020-11-16T10:00:00,BMFBOVESPA:CCRO3,11.558165 +66180,2020-11-17T10:00:00,BMFBOVESPA:CCRO3,11.916704 +66181,2020-11-18T10:00:00,BMFBOVESPA:CCRO3,11.907269 +66182,2020-11-19T10:00:00,BMFBOVESPA:CCRO3,11.982751 +66183,2020-11-20T10:00:00,BMFBOVESPA:CCRO3,11.680823 +66184,2020-11-23T10:00:00,BMFBOVESPA:CCRO3,11.605341 +66185,2020-11-24T10:00:00,BMFBOVESPA:CCRO3,12.105409 +66186,2020-11-25T10:00:00,BMFBOVESPA:CCRO3,12.067668 +66187,2020-11-26T10:00:00,BMFBOVESPA:CCRO3,11.96388 +66188,2020-11-27T10:00:00,BMFBOVESPA:CCRO3,12.190326 +66189,2020-11-30T10:00:00,BMFBOVESPA:CCRO3,12.303549 +66190,2020-12-01T10:00:00,BMFBOVESPA:CCRO3,12.897969 +66191,2020-12-02T10:00:00,BMFBOVESPA:CCRO3,13.067803 +66192,2020-12-03T10:00:00,BMFBOVESPA:CCRO3,13.43577741 +66193,2020-12-04T10:00:00,BMFBOVESPA:CCRO3,13.27537838 +66194,2020-12-07T10:00:00,BMFBOVESPA:CCRO3,12.92627461 +66195,2020-12-08T10:00:00,BMFBOVESPA:CCRO3,12.96401556 +66196,2020-12-09T10:00:00,BMFBOVESPA:CCRO3,12.40733658 +66197,2020-12-10T10:00:00,BMFBOVESPA:CCRO3,12.85079272 +66198,2020-12-11T10:00:00,BMFBOVESPA:CCRO3,12.90740414 +66199,2020-12-14T10:00:00,BMFBOVESPA:CCRO3,12.67152322 +66200,2020-12-15T10:00:00,BMFBOVESPA:CCRO3,12.84135748 +66201,2020-12-16T10:00:00,BMFBOVESPA:CCRO3,12.9734508 +66202,2020-12-17T10:00:00,BMFBOVESPA:CCRO3,12.75644035 +66203,2020-12-18T10:00:00,BMFBOVESPA:CCRO3,12.54886513 +66204,2020-12-21T10:00:00,BMFBOVESPA:CCRO3,12.45451277 +66205,2020-12-22T10:00:00,BMFBOVESPA:CCRO3,12.45451277 +66206,2020-12-23T10:00:00,BMFBOVESPA:CCRO3,12.68095845 +66207,2020-12-28T10:00:00,BMFBOVESPA:CCRO3,12.69982893 +66208,2020-12-29T10:00:00,BMFBOVESPA:CCRO3,12.99232127 +66209,2020-12-30T10:00:00,BMFBOVESPA:CCRO3,12.70926416 +66210,2021-01-04T10:00:00,BMFBOVESPA:CCRO3,12.52055942 +66211,2021-01-05T10:00:00,BMFBOVESPA:CCRO3,12.31298421 +66212,2021-01-06T10:00:00,BMFBOVESPA:CCRO3,11.89783379 +66213,2021-01-07T10:00:00,BMFBOVESPA:CCRO3,11.91670426 +66214,2021-01-08T10:00:00,BMFBOVESPA:CCRO3,12.30354897 +66215,2021-01-11T10:00:00,BMFBOVESPA:CCRO3,12.19976137 +66216,2021-01-12T10:00:00,BMFBOVESPA:CCRO3,12.3601604 +66217,2021-01-13T10:00:00,BMFBOVESPA:CCRO3,12.30354897 +66218,2021-01-14T10:00:00,BMFBOVESPA:CCRO3,12.84135748 +66219,2021-01-15T10:00:00,BMFBOVESPA:CCRO3,12.3601604 +66220,2021-01-18T10:00:00,BMFBOVESPA:CCRO3,12.40733658 +66221,2021-01-19T10:00:00,BMFBOVESPA:CCRO3,12.27524326 +66222,2021-01-20T10:00:00,BMFBOVESPA:CCRO3,12.17145566 +66223,2021-01-21T10:00:00,BMFBOVESPA:CCRO3,11.8506576 +66224,2021-01-22T10:00:00,BMFBOVESPA:CCRO3,11.80348142 +66225,2021-01-26T10:00:00,BMFBOVESPA:CCRO3,11.46381289 +66226,2021-01-27T10:00:00,BMFBOVESPA:CCRO3,11.79404618 +66227,2021-01-28T10:00:00,BMFBOVESPA:CCRO3,11.97331568 +66228,2021-01-29T10:00:00,BMFBOVESPA:CCRO3,11.43550718 +66229,2021-02-01T10:00:00,BMFBOVESPA:CCRO3,11.52042431 +66230,2021-02-02T10:00:00,BMFBOVESPA:CCRO3,11.70912905 +66231,2021-02-03T10:00:00,BMFBOVESPA:CCRO3,11.89783379 +66232,2021-02-04T10:00:00,BMFBOVESPA:CCRO3,11.73743476 +66233,2021-02-05T10:00:00,BMFBOVESPA:CCRO3,11.57703573 +66234,2021-02-08T10:00:00,BMFBOVESPA:CCRO3,11.51098907 +66235,2021-02-09T10:00:00,BMFBOVESPA:CCRO3,11.48268336 +66236,2021-02-10T10:00:00,BMFBOVESPA:CCRO3,11.36946052 +66237,2021-02-11T10:00:00,BMFBOVESPA:CCRO3,11.62421191 +66238,2021-02-12T10:00:00,BMFBOVESPA:CCRO3,11.75630523 +66239,2021-02-17T10:00:00,BMFBOVESPA:CCRO3,11.74686999 +66240,2021-02-18T10:00:00,BMFBOVESPA:CCRO3,11.52042431 +66241,2021-02-19T10:00:00,BMFBOVESPA:CCRO3,11.48268336 +66242,2021-02-22T10:00:00,BMFBOVESPA:CCRO3,10.68068822 +66243,2021-02-23T10:00:00,BMFBOVESPA:CCRO3,10.89769867 +66244,2021-02-24T10:00:00,BMFBOVESPA:CCRO3,10.99205104 +66245,2021-02-25T10:00:00,BMFBOVESPA:CCRO3,10.79391106 +66246,2021-02-26T10:00:00,BMFBOVESPA:CCRO3,10.61464156 +66247,2021-03-01T10:00:00,BMFBOVESPA:CCRO3,10.30327874 +66248,2021-03-02T10:00:00,BMFBOVESPA:CCRO3,10.26553779 +66249,2021-03-03T10:00:00,BMFBOVESPA:CCRO3,10.40706635 +66250,2021-03-04T10:00:00,BMFBOVESPA:CCRO3,10.97318057 +66251,2021-03-05T10:00:00,BMFBOVESPA:CCRO3,11.07696817 +66252,2021-03-08T10:00:00,BMFBOVESPA:CCRO3,10.53915967 +66253,2021-03-09T10:00:00,BMFBOVESPA:CCRO3,10.50141872 +66254,2021-03-10T10:00:00,BMFBOVESPA:CCRO3,10.94487485 +66255,2021-03-11T10:00:00,BMFBOVESPA:CCRO3,11.83178713 +66256,2021-03-12T10:00:00,BMFBOVESPA:CCRO3,11.87896331 +66257,2021-03-15T10:00:00,BMFBOVESPA:CCRO3,11.82235189 +66258,2021-03-16T10:00:00,BMFBOVESPA:CCRO3,11.45437765 +66259,2021-03-17T10:00:00,BMFBOVESPA:CCRO3,11.71856428 +66260,2021-03-18T10:00:00,BMFBOVESPA:CCRO3,11.5959062 +66261,2021-03-19T10:00:00,BMFBOVESPA:CCRO3,11.88839855 +66262,2021-03-22T10:00:00,BMFBOVESPA:CCRO3,11.6713881 +66263,2021-03-23T10:00:00,BMFBOVESPA:CCRO3,11.36946052 +66264,2021-03-24T10:00:00,BMFBOVESPA:CCRO3,11.60534144 +66265,2021-03-25T10:00:00,BMFBOVESPA:CCRO3,11.36002528 +66266,2021-03-26T10:00:00,BMFBOVESPA:CCRO3,11.32228433 +66267,2021-03-29T10:00:00,BMFBOVESPA:CCRO3,11.4921186 +66268,2021-03-30T10:00:00,BMFBOVESPA:CCRO3,11.46381289 +66269,2021-03-31T10:00:00,BMFBOVESPA:CCRO3,12.19032613 +66270,2021-04-01T10:00:00,BMFBOVESPA:CCRO3,12.18089089 +66271,2021-04-05T10:00:00,BMFBOVESPA:CCRO3,12.38846611 +66272,2021-04-06T10:00:00,BMFBOVESPA:CCRO3,12.45451277 +66273,2021-04-07T10:00:00,BMFBOVESPA:CCRO3,12.22806708 +66274,2021-04-08T10:00:00,BMFBOVESPA:CCRO3,12.17145566 +66275,2021-04-09T10:00:00,BMFBOVESPA:CCRO3,11.97166025 +66276,2021-04-12T10:00:00,BMFBOVESPA:CCRO3,11.92415366 +66277,2021-04-13T10:00:00,BMFBOVESPA:CCRO3,11.84814312 +66278,2021-04-14T10:00:00,BMFBOVESPA:CCRO3,11.81963917 +66279,2021-04-15T10:00:00,BMFBOVESPA:CCRO3,11.74362862 +66280,2021-04-16T10:00:00,BMFBOVESPA:CCRO3,11.65811677 +66281,2021-04-19T10:00:00,BMFBOVESPA:CCRO3,11.87664707 +66282,2021-04-20T10:00:00,BMFBOVESPA:CCRO3,11.80063653 +66283,2021-04-22T10:00:00,BMFBOVESPA:CCRO3,11.71512467 +66284,2021-04-23T10:00:00,BMFBOVESPA:CCRO3,11.65811677 +66285,2021-04-26T10:00:00,BMFBOVESPA:CCRO3,11.68662072 +66286,2021-04-27T10:00:00,BMFBOVESPA:CCRO3,11.44908778 +66287,2021-04-28T10:00:00,BMFBOVESPA:CCRO3,11.70562335 +66288,2021-04-29T10:00:00,BMFBOVESPA:CCRO3,11.81013785 +66289,2021-04-30T10:00:00,BMFBOVESPA:CCRO3,11.43958646 +66290,2021-05-03T10:00:00,BMFBOVESPA:CCRO3,12.01916684 +66291,2021-05-04T10:00:00,BMFBOVESPA:CCRO3,11.56310359 +66292,2021-05-05T10:00:00,BMFBOVESPA:CCRO3,11.58210622 +66293,2021-05-06T10:00:00,BMFBOVESPA:CCRO3,11.59160754 +66294,2021-05-07T10:00:00,BMFBOVESPA:CCRO3,12.77927225 +66295,2021-05-10T10:00:00,BMFBOVESPA:CCRO3,12.59874721 +66296,2021-05-11T10:00:00,BMFBOVESPA:CCRO3,12.72226434 +66297,2021-05-12T10:00:00,BMFBOVESPA:CCRO3,12.43722481 +66298,2021-05-13T10:00:00,BMFBOVESPA:CCRO3,12.62725117 +66299,2021-05-14T10:00:00,BMFBOVESPA:CCRO3,12.71276303 +66300,2021-05-17T10:00:00,BMFBOVESPA:CCRO3,12.79827488 +66301,2021-05-18T10:00:00,BMFBOVESPA:CCRO3,12.87428543 +66302,2021-05-19T10:00:00,BMFBOVESPA:CCRO3,13.10231705 +66303,2021-05-20T10:00:00,BMFBOVESPA:CCRO3,12.99780256 +66304,2021-05-21T10:00:00,BMFBOVESPA:CCRO3,12.95979728 +66305,2021-05-24T10:00:00,BMFBOVESPA:CCRO3,13.17832759 +66306,2021-05-25T10:00:00,BMFBOVESPA:CCRO3,13.21633286 +66307,2021-05-26T10:00:00,BMFBOVESPA:CCRO3,13.20683154 +66308,2021-05-27T10:00:00,BMFBOVESPA:CCRO3,13.28284209 +66309,2021-05-28T10:00:00,BMFBOVESPA:CCRO3,13.16882627 +66310,2021-05-31T10:00:00,BMFBOVESPA:CCRO3,13.09281573 +66311,2021-06-01T10:00:00,BMFBOVESPA:CCRO3,13.24483681 +66312,2021-06-02T10:00:00,BMFBOVESPA:CCRO3,13.20683154 +66313,2021-06-04T10:00:00,BMFBOVESPA:CCRO3,13.00730387 +66314,2021-06-07T10:00:00,BMFBOVESPA:CCRO3,13.37785526 +66315,2021-06-08T10:00:00,BMFBOVESPA:CCRO3,13.31134604 +66316,2021-06-09T10:00:00,BMFBOVESPA:CCRO3,13.11181837 +66317,2021-06-10T10:00:00,BMFBOVESPA:CCRO3,13.21633286 +66318,2021-06-11T10:00:00,BMFBOVESPA:CCRO3,12.98830124 +66319,2021-06-14T10:00:00,BMFBOVESPA:CCRO3,13.27334077 +66320,2021-06-15T10:00:00,BMFBOVESPA:CCRO3,13.27334077 +66321,2021-06-16T10:00:00,BMFBOVESPA:CCRO3,13.2353355 +66322,2021-06-17T10:00:00,BMFBOVESPA:CCRO3,13.12131969 +66323,2021-06-18T10:00:00,BMFBOVESPA:CCRO3,13.05481046 +66324,2021-06-21T10:00:00,BMFBOVESPA:CCRO3,13.28284209 +66325,2021-06-22T10:00:00,BMFBOVESPA:CCRO3,12.89328806 +66326,2021-06-23T10:00:00,BMFBOVESPA:CCRO3,12.92179201 +66327,2021-06-24T10:00:00,BMFBOVESPA:CCRO3,13.03580783 +66328,2021-06-25T10:00:00,BMFBOVESPA:CCRO3,12.67475776 +66329,2021-06-28T10:00:00,BMFBOVESPA:CCRO3,12.74126698 +66330,2021-06-29T10:00:00,BMFBOVESPA:CCRO3,12.61774985 +66331,2021-06-30T10:00:00,BMFBOVESPA:CCRO3,12.77927225 +66332,2021-07-01T10:00:00,BMFBOVESPA:CCRO3,12.85528279 +66333,2021-07-02T10:00:00,BMFBOVESPA:CCRO3,12.7507683 +66334,2021-07-05T10:00:00,BMFBOVESPA:CCRO3,12.95979728 +66335,2021-07-06T10:00:00,BMFBOVESPA:CCRO3,12.63675248 +66336,2021-07-07T10:00:00,BMFBOVESPA:CCRO3,12.90278938 +66337,2021-07-08T10:00:00,BMFBOVESPA:CCRO3,12.60824853 +66338,2021-07-12T10:00:00,BMFBOVESPA:CCRO3,12.93129333 +66339,2021-07-13T10:00:00,BMFBOVESPA:CCRO3,12.85528279 +66340,2021-07-14T10:00:00,BMFBOVESPA:CCRO3,13.14032232 +66341,2021-07-15T10:00:00,BMFBOVESPA:CCRO3,13.14982364 +66342,2021-07-16T10:00:00,BMFBOVESPA:CCRO3,13.24483681 +66343,2021-07-19T10:00:00,BMFBOVESPA:CCRO3,13.21633286 +66344,2021-07-20T10:00:00,BMFBOVESPA:CCRO3,13.22583418 +66345,2021-07-21T10:00:00,BMFBOVESPA:CCRO3,13.15932496 +66346,2021-07-22T10:00:00,BMFBOVESPA:CCRO3,13.12131969 +66347,2021-07-23T10:00:00,BMFBOVESPA:CCRO3,12.97879992 +66348,2021-07-26T10:00:00,BMFBOVESPA:CCRO3,12.9692986 +66349,2021-07-27T10:00:00,BMFBOVESPA:CCRO3,12.82677884 +66350,2021-07-28T10:00:00,BMFBOVESPA:CCRO3,12.95029597 +66351,2021-07-29T10:00:00,BMFBOVESPA:CCRO3,12.77927225 +66352,2021-07-30T10:00:00,BMFBOVESPA:CCRO3,12.35171295 +66353,2021-08-02T10:00:00,BMFBOVESPA:CCRO3,12.43722481 +66354,2021-08-03T10:00:00,BMFBOVESPA:CCRO3,12.50373404 +66355,2021-08-04T10:00:00,BMFBOVESPA:CCRO3,12.09517738 +66356,2021-08-05T10:00:00,BMFBOVESPA:CCRO3,12.00966552 +66357,2021-08-06T10:00:00,BMFBOVESPA:CCRO3,11.97166025 +66358,2021-08-09T10:00:00,BMFBOVESPA:CCRO3,12.1616866 +66359,2021-08-10T10:00:00,BMFBOVESPA:CCRO3,11.81013785 +66360,2021-08-11T10:00:00,BMFBOVESPA:CCRO3,11.6771194 +66361,2021-08-12T10:00:00,BMFBOVESPA:CCRO3,11.30656801 +66362,2021-08-13T10:00:00,BMFBOVESPA:CCRO3,11.27806406 +66363,2021-08-16T10:00:00,BMFBOVESPA:CCRO3,11.28756538 +66364,2021-08-17T10:00:00,BMFBOVESPA:CCRO3,11.23055747 +66365,2021-08-18T10:00:00,BMFBOVESPA:CCRO3,11.24005879 +66366,2021-08-19T10:00:00,BMFBOVESPA:CCRO3,11.65811677 +66367,2021-08-20T10:00:00,BMFBOVESPA:CCRO3,12.07617474 +66368,2021-08-23T10:00:00,BMFBOVESPA:CCRO3,11.6201115 +66369,2021-08-24T10:00:00,BMFBOVESPA:CCRO3,11.99066288 +66370,2021-08-25T10:00:00,BMFBOVESPA:CCRO3,12.02866815 +66371,2021-08-26T10:00:00,BMFBOVESPA:CCRO3,11.75312994 +66372,2021-08-27T10:00:00,BMFBOVESPA:CCRO3,12.05717211 +66373,2021-08-30T10:00:00,BMFBOVESPA:CCRO3,11.98116157 +66374,2021-08-31T10:00:00,BMFBOVESPA:CCRO3,11.63911413 +66375,2021-09-01T10:00:00,BMFBOVESPA:CCRO3,11.68662072 +66376,2021-09-02T10:00:00,BMFBOVESPA:CCRO3,11.40158119 +66377,2021-09-03T10:00:00,BMFBOVESPA:CCRO3,11.32557065 +66378,2021-09-06T10:00:00,BMFBOVESPA:CCRO3,11.38257855 +66379,2021-09-08T10:00:00,BMFBOVESPA:CCRO3,11.08803771 +66380,2021-09-09T10:00:00,BMFBOVESPA:CCRO3,11.24956011 +66381,2021-09-10T10:00:00,BMFBOVESPA:CCRO3,11.1925522 +66382,2021-09-13T10:00:00,BMFBOVESPA:CCRO3,11.12604298 +66383,2021-09-14T10:00:00,BMFBOVESPA:CCRO3,11.18305088 +66384,2021-09-15T10:00:00,BMFBOVESPA:CCRO3,10.79349686 +66385,2021-09-16T10:00:00,BMFBOVESPA:CCRO3,10.87900872 +66386,2021-09-17T10:00:00,BMFBOVESPA:CCRO3,10.90751267 +66387,2021-09-20T10:00:00,BMFBOVESPA:CCRO3,10.8695074 +66388,2021-09-21T10:00:00,BMFBOVESPA:CCRO3,11.0310298 +66389,2021-09-22T10:00:00,BMFBOVESPA:CCRO3,11.33507197 +66390,2021-09-23T10:00:00,BMFBOVESPA:CCRO3,11.49659437 +66391,2021-09-24T10:00:00,BMFBOVESPA:CCRO3,11.44908778 +66392,2021-09-27T10:00:00,BMFBOVESPA:CCRO3,11.43958646 +66393,2021-09-28T10:00:00,BMFBOVESPA:CCRO3,11.17354957 +66394,2021-09-29T10:00:00,BMFBOVESPA:CCRO3,11.25906142 +66395,2021-09-30T10:00:00,BMFBOVESPA:CCRO3,11.11654166 +66396,2021-10-01T10:00:00,BMFBOVESPA:CCRO3,11.30656801 +66397,2021-10-04T10:00:00,BMFBOVESPA:CCRO3,10.96452058 +66398,2021-10-05T10:00:00,BMFBOVESPA:CCRO3,11.01202717 +66399,2021-10-06T10:00:00,BMFBOVESPA:CCRO3,11.29706669 +66400,2021-10-07T10:00:00,BMFBOVESPA:CCRO3,11.24956011 +66401,2021-10-08T10:00:00,BMFBOVESPA:CCRO3,11.70562335 +66402,2021-10-11T10:00:00,BMFBOVESPA:CCRO3,11.61061018 +66403,2021-10-13T10:00:00,BMFBOVESPA:CCRO3,11.96215893 +66404,2021-10-14T10:00:00,BMFBOVESPA:CCRO3,11.92415366 +66405,2021-10-15T10:00:00,BMFBOVESPA:CCRO3,12.09517738 +66406,2021-10-18T10:00:00,BMFBOVESPA:CCRO3,12.08567606 +66407,2021-10-19T10:00:00,BMFBOVESPA:CCRO3,11.60110886 +66408,2021-10-20T10:00:00,BMFBOVESPA:CCRO3,11.79113521 +66409,2021-10-21T10:00:00,BMFBOVESPA:CCRO3,11.32557065 +66410,2021-10-22T10:00:00,BMFBOVESPA:CCRO3,10.95501926 +66411,2021-10-25T10:00:00,BMFBOVESPA:CCRO3,11.27806406 +66412,2021-10-26T10:00:00,BMFBOVESPA:CCRO3,10.85050476 +66413,2021-10-27T10:00:00,BMFBOVESPA:CCRO3,11.06903507 +66414,2021-10-28T10:00:00,BMFBOVESPA:CCRO3,10.92651531 +66415,2021-10-29T10:00:00,BMFBOVESPA:CCRO3,10.86000608 +66416,2021-11-01T10:00:00,BMFBOVESPA:CCRO3,10.55596392 +66417,2021-11-03T10:00:00,BMFBOVESPA:CCRO3,10.91701399 +66418,2021-11-04T10:00:00,BMFBOVESPA:CCRO3,10.91701399 +66419,2021-11-05T10:00:00,BMFBOVESPA:CCRO3,11.13554429 +66420,2021-11-08T10:00:00,BMFBOVESPA:CCRO3,10.88851004 +66421,2021-11-09T10:00:00,BMFBOVESPA:CCRO3,11.04053112 +66422,2021-11-10T10:00:00,BMFBOVESPA:CCRO3,11.05953375 +66423,2021-11-11T10:00:00,BMFBOVESPA:CCRO3,11.28756538 +66424,2021-11-12T10:00:00,BMFBOVESPA:CCRO3,11.22105615 +66425,2021-11-16T10:00:00,BMFBOVESPA:CCRO3,11.30656801 +66426,2021-11-17T10:00:00,BMFBOVESPA:CCRO3,11.25906142 +66427,2021-11-18T10:00:00,BMFBOVESPA:CCRO3,11.34457328 +66428,2021-11-19T10:00:00,BMFBOVESPA:CCRO3,11.43008514 +66429,2021-11-22T10:00:00,BMFBOVESPA:CCRO3,11.05953375 +66430,2021-11-23T10:00:00,BMFBOVESPA:CCRO3,10.90751267 +66431,2021-11-24T10:00:00,BMFBOVESPA:CCRO3,11.00252585 +66432,2021-11-25T10:00:00,BMFBOVESPA:CCRO3,11.23055747 +66433,2021-11-26T10:00:00,BMFBOVESPA:CCRO3,11.10704034 +66434,2021-11-29T10:00:00,BMFBOVESPA:CCRO3,10.93601662 +66435,2021-11-30T10:00:00,BMFBOVESPA:CCRO3,11.69612204 +66436,2021-12-01T10:00:00,BMFBOVESPA:CCRO3,11.1857248 +66437,2021-12-02T10:00:00,BMFBOVESPA:CCRO3,11.5394614 +66438,2021-12-03T10:00:00,BMFBOVESPA:CCRO3,12.00792338 +66439,2021-12-06T10:00:00,BMFBOVESPA:CCRO3,12.38078087 +66440,2021-12-07T10:00:00,BMFBOVESPA:CCRO3,12.5433085 +66441,2021-12-08T10:00:00,BMFBOVESPA:CCRO3,12.15133011 +66442,2021-12-09T10:00:00,BMFBOVESPA:CCRO3,11.76891217 +66443,2021-12-10T10:00:00,BMFBOVESPA:CCRO3,11.95056069 +66444,2021-12-13T10:00:00,BMFBOVESPA:CCRO3,11.75935172 +66445,2021-12-14T10:00:00,BMFBOVESPA:CCRO3,11.8740771 +66446,2021-12-15T10:00:00,BMFBOVESPA:CCRO3,12.00792338 +66447,2021-12-16T10:00:00,BMFBOVESPA:CCRO3,11.92187934 +66448,2021-12-17T10:00:00,BMFBOVESPA:CCRO3,11.61594499 +66449,2021-12-20T10:00:00,BMFBOVESPA:CCRO3,11.40561512 +66450,2021-12-21T10:00:00,BMFBOVESPA:CCRO3,11.59682409 +66451,2021-12-22T10:00:00,BMFBOVESPA:CCRO3,11.47253826 +66452,2021-12-23T10:00:00,BMFBOVESPA:CCRO3,11.39605467 +66453,2021-12-27T10:00:00,BMFBOVESPA:CCRO3,11.35781288 +66454,2021-12-28T10:00:00,BMFBOVESPA:CCRO3,11.26220839 +66455,2021-12-29T10:00:00,BMFBOVESPA:CCRO3,11.08055987 +66456,2021-12-30T10:00:00,BMFBOVESPA:CCRO3,11.08055987 +66457,2022-01-03T10:00:00,BMFBOVESPA:CCRO3,10.93715314 +66458,2022-01-04T10:00:00,BMFBOVESPA:CCRO3,10.92759269 +66459,2022-01-05T10:00:00,BMFBOVESPA:CCRO3,10.76506507 +66460,2022-01-06T10:00:00,BMFBOVESPA:CCRO3,10.52605385 +66461,2022-01-07T10:00:00,BMFBOVESPA:CCRO3,10.76506507 +66462,2022-01-10T10:00:00,BMFBOVESPA:CCRO3,10.50693296 +66463,2022-01-11T10:00:00,BMFBOVESPA:CCRO3,10.54517475 +66464,2022-01-12T10:00:00,BMFBOVESPA:CCRO3,10.92759269 +66465,2022-01-13T10:00:00,BMFBOVESPA:CCRO3,10.89891135 +66466,2022-01-14T10:00:00,BMFBOVESPA:CCRO3,10.8893509 +66467,2022-01-17T10:00:00,BMFBOVESPA:CCRO3,10.74594417 +66468,2022-01-18T10:00:00,BMFBOVESPA:CCRO3,10.83198821 +66469,2022-01-19T10:00:00,BMFBOVESPA:CCRO3,10.84154866 +66470,2022-01-20T10:00:00,BMFBOVESPA:CCRO3,11.40561512 +66471,2022-01-21T10:00:00,BMFBOVESPA:CCRO3,11.56814275 +66472,2022-01-24T10:00:00,BMFBOVESPA:CCRO3,11.50121961 +66473,2022-01-25T10:00:00,BMFBOVESPA:CCRO3,11.61594499 +66474,2022-01-26T10:00:00,BMFBOVESPA:CCRO3,11.8549562 +66475,2022-01-27T10:00:00,BMFBOVESPA:CCRO3,12.1895719 +66476,2022-01-28T10:00:00,BMFBOVESPA:CCRO3,12.17045101 +66477,2022-01-31T10:00:00,BMFBOVESPA:CCRO3,12.42858312 +66478,2022-02-01T10:00:00,BMFBOVESPA:CCRO3,12.29473684 +66479,2022-02-02T10:00:00,BMFBOVESPA:CCRO3,12.1895719 +66480,2022-02-03T10:00:00,BMFBOVESPA:CCRO3,12.13220921 +66481,2022-02-04T10:00:00,BMFBOVESPA:CCRO3,11.8740771 +66482,2022-02-07T10:00:00,BMFBOVESPA:CCRO3,11.81671441 +66483,2022-02-08T10:00:00,BMFBOVESPA:CCRO3,11.8740771 +66484,2022-02-09T10:00:00,BMFBOVESPA:CCRO3,11.96968159 +66485,2022-02-10T10:00:00,BMFBOVESPA:CCRO3,11.90275845 +66486,2022-02-11T10:00:00,BMFBOVESPA:CCRO3,11.91231889 +66487,2022-02-14T10:00:00,BMFBOVESPA:CCRO3,11.94100024 +66488,2022-02-15T10:00:00,BMFBOVESPA:CCRO3,12.18001145 +66489,2022-02-16T10:00:00,BMFBOVESPA:CCRO3,12.33297863 +66490,2022-02-17T10:00:00,BMFBOVESPA:CCRO3,12.35209953 +66491,2022-02-18T10:00:00,BMFBOVESPA:CCRO3,12.32341818 +66492,2022-02-21T10:00:00,BMFBOVESPA:CCRO3,12.06528607 +66493,2022-02-22T10:00:00,BMFBOVESPA:CCRO3,12.28517639 +66494,2022-02-23T10:00:00,BMFBOVESPA:CCRO3,12.09396742 +66495,2022-02-24T10:00:00,BMFBOVESPA:CCRO3,11.86451665 +66496,2022-02-25T10:00:00,BMFBOVESPA:CCRO3,11.2430875 +66497,2022-03-02T10:00:00,BMFBOVESPA:CCRO3,11.10924122 +66498,2022-03-03T10:00:00,BMFBOVESPA:CCRO3,11.15704346 +66499,2022-03-04T10:00:00,BMFBOVESPA:CCRO3,10.87023 +66500,2022-03-07T10:00:00,BMFBOVESPA:CCRO3,10.54517475 +66501,2022-03-08T10:00:00,BMFBOVESPA:CCRO3,11.15704346 +66502,2022-03-09T10:00:00,BMFBOVESPA:CCRO3,11.78803306 +66503,2022-03-10T10:00:00,BMFBOVESPA:CCRO3,11.64462634 +66504,2022-03-11T10:00:00,BMFBOVESPA:CCRO3,11.36737333 +66505,2022-03-14T10:00:00,BMFBOVESPA:CCRO3,11.2239666 +66506,2022-03-15T10:00:00,BMFBOVESPA:CCRO3,11.26220839 +66507,2022-03-16T10:00:00,BMFBOVESPA:CCRO3,11.81671441 +66508,2022-03-17T10:00:00,BMFBOVESPA:CCRO3,12.21825325 +66509,2022-03-18T10:00:00,BMFBOVESPA:CCRO3,12.28517639 +66510,2022-03-21T10:00:00,BMFBOVESPA:CCRO3,12.24693459 +66511,2022-03-22T10:00:00,BMFBOVESPA:CCRO3,12.38078087 +66512,2022-03-23T10:00:00,BMFBOVESPA:CCRO3,12.5241876 +66513,2022-03-24T10:00:00,BMFBOVESPA:CCRO3,13.46111156 +66514,2022-03-25T10:00:00,BMFBOVESPA:CCRO3,13.5471556 +66515,2022-03-28T10:00:00,BMFBOVESPA:CCRO3,13.35594663 +66516,2022-03-29T10:00:00,BMFBOVESPA:CCRO3,13.22210035 +66517,2022-03-30T10:00:00,BMFBOVESPA:CCRO3,13.05001227 +66518,2022-03-31T10:00:00,BMFBOVESPA:CCRO3,13.09781451 +66519,2022-04-01T10:00:00,BMFBOVESPA:CCRO3,13.61407874 +66520,2022-04-04T10:00:00,BMFBOVESPA:CCRO3,13.193419 +66521,2022-04-05T10:00:00,BMFBOVESPA:CCRO3,13.06913317 +66522,2022-04-06T10:00:00,BMFBOVESPA:CCRO3,12.90660554 +66523,2022-04-07T10:00:00,BMFBOVESPA:CCRO3,12.96396824 +66524,2022-04-08T10:00:00,BMFBOVESPA:CCRO3,13.01177048 +66525,2022-04-11T10:00:00,BMFBOVESPA:CCRO3,12.90660554 +66526,2022-04-12T10:00:00,BMFBOVESPA:CCRO3,12.98308913 +66527,2022-04-13T10:00:00,BMFBOVESPA:CCRO3,12.93528689 +66528,2022-04-14T10:00:00,BMFBOVESPA:CCRO3,12.90660554 +66529,2022-04-18T10:00:00,BMFBOVESPA:CCRO3,13.05001227 +66530,2022-04-19T10:00:00,BMFBOVESPA:CCRO3,13.14561676 +66531,2022-04-20T10:00:00,BMFBOVESPA:CCRO3,13.22971289 +66532,2022-04-22T10:00:00,BMFBOVESPA:CCRO3,12.8352269 +66533,2022-04-25T10:00:00,BMFBOVESPA:CCRO3,12.9410646 +66534,2022-04-26T10:00:00,BMFBOVESPA:CCRO3,12.86409173 +66535,2022-04-27T10:00:00,BMFBOVESPA:CCRO3,12.68128115 +66536,2022-04-28T10:00:00,BMFBOVESPA:CCRO3,12.58506506 +66537,2022-04-29T10:00:00,BMFBOVESPA:CCRO3,11.94041723 +66538,2022-05-02T10:00:00,BMFBOVESPA:CCRO3,11.71912021 +66539,2022-05-03T10:00:00,BMFBOVESPA:CCRO3,11.68063378 +66540,2022-05-04T10:00:00,BMFBOVESPA:CCRO3,12.10398459 +66541,2022-05-05T10:00:00,BMFBOVESPA:CCRO3,11.68063378 +66542,2022-05-06T10:00:00,BMFBOVESPA:CCRO3,11.52668803 +66543,2022-05-09T10:00:00,BMFBOVESPA:CCRO3,11.31501262 +66544,2022-05-10T10:00:00,BMFBOVESPA:CCRO3,11.54593125 +66545,2022-05-11T10:00:00,BMFBOVESPA:CCRO3,11.78647148 +66546,2022-05-12T10:00:00,BMFBOVESPA:CCRO3,11.82495792 +66547,2022-05-13T10:00:00,BMFBOVESPA:CCRO3,11.98852528 +66548,2022-05-16T10:00:00,BMFBOVESPA:CCRO3,12.18095746 +66549,2022-05-17T10:00:00,BMFBOVESPA:CCRO3,12.65241632 +66550,2022-05-18T10:00:00,BMFBOVESPA:CCRO3,12.5273354 +66551,2022-05-19T10:00:00,BMFBOVESPA:CCRO3,12.45036253 +66552,2022-05-20T10:00:00,BMFBOVESPA:CCRO3,12.53695701 +66553,2022-05-23T10:00:00,BMFBOVESPA:CCRO3,12.60430828 +66554,2022-05-24T10:00:00,BMFBOVESPA:CCRO3,12.70052437 +66555,2022-05-25T10:00:00,BMFBOVESPA:CCRO3,12.70052437 +66556,2022-05-26T10:00:00,BMFBOVESPA:CCRO3,12.6331731 +66557,2022-05-27T10:00:00,BMFBOVESPA:CCRO3,12.65241632 +66558,2022-05-30T10:00:00,BMFBOVESPA:CCRO3,12.51771379 +66559,2022-05-31T10:00:00,BMFBOVESPA:CCRO3,12.8352269 +66560,2022-06-01T10:00:00,BMFBOVESPA:CCRO3,12.69090276 +66561,2022-06-02T10:00:00,BMFBOVESPA:CCRO3,12.9410646 +66562,2022-06-03T10:00:00,BMFBOVESPA:CCRO3,12.74863242 +66563,2022-06-06T10:00:00,BMFBOVESPA:CCRO3,12.65241632 +66564,2022-06-07T10:00:00,BMFBOVESPA:CCRO3,12.64279471 +66565,2022-06-08T10:00:00,BMFBOVESPA:CCRO3,12.45036253 +66566,2022-06-09T10:00:00,BMFBOVESPA:CCRO3,12.7293892 +66567,2022-06-10T10:00:00,BMFBOVESPA:CCRO3,12.55620023 +66568,2022-06-13T10:00:00,BMFBOVESPA:CCRO3,11.93079562 +66569,2022-06-14T10:00:00,BMFBOVESPA:CCRO3,11.84420114 +66570,2022-06-15T10:00:00,BMFBOVESPA:CCRO3,12.0173901 +66571,2022-06-17T10:00:00,BMFBOVESPA:CCRO3,11.99814689 +66572,2022-06-20T10:00:00,BMFBOVESPA:CCRO3,11.86344436 +66573,2022-06-21T10:00:00,BMFBOVESPA:CCRO3,12.05587654 +66574,2022-06-22T10:00:00,BMFBOVESPA:CCRO3,12.08474137 +66575,2022-06-23T10:00:00,BMFBOVESPA:CCRO3,12.12322781 +66576,2022-06-24T10:00:00,BMFBOVESPA:CCRO3,12.23868712 +66577,2022-06-27T10:00:00,BMFBOVESPA:CCRO3,12.40225448 +66578,2022-06-28T10:00:00,BMFBOVESPA:CCRO3,12.4214977 +66579,2022-06-29T10:00:00,BMFBOVESPA:CCRO3,12.33490321 +66580,2022-06-30T10:00:00,BMFBOVESPA:CCRO3,12.05587654 +66581,2022-07-01T10:00:00,BMFBOVESPA:CCRO3,11.87306596 +66582,2022-07-04T10:00:00,BMFBOVESPA:CCRO3,11.72874182 +66583,2022-07-05T10:00:00,BMFBOVESPA:CCRO3,11.58441768 +66584,2022-07-06T10:00:00,BMFBOVESPA:CCRO3,11.82495792 +66585,2022-07-07T10:00:00,BMFBOVESPA:CCRO3,11.95966045 +66586,2022-07-08T10:00:00,BMFBOVESPA:CCRO3,11.68063378 +66587,2022-07-11T10:00:00,BMFBOVESPA:CCRO3,11.47857998 +66588,2022-07-12T10:00:00,BMFBOVESPA:CCRO3,11.57479607 +66589,2022-07-13T10:00:00,BMFBOVESPA:CCRO3,11.48820159 +66590,2022-07-14T10:00:00,BMFBOVESPA:CCRO3,11.66139056 +66591,2022-07-15T10:00:00,BMFBOVESPA:CCRO3,11.48820159 +66592,2022-07-18T10:00:00,BMFBOVESPA:CCRO3,11.699877 +66593,2022-07-19T10:00:00,BMFBOVESPA:CCRO3,11.58441768 +66594,2022-07-20T10:00:00,BMFBOVESPA:CCRO3,11.67101217 +66595,2022-07-21T10:00:00,BMFBOVESPA:CCRO3,11.78647148 +66596,2022-07-22T10:00:00,BMFBOVESPA:CCRO3,11.81533631 +66597,2022-07-25T10:00:00,BMFBOVESPA:CCRO3,11.89230918 +66598,2022-07-26T10:00:00,BMFBOVESPA:CCRO3,11.96928206 +66599,2022-07-27T10:00:00,BMFBOVESPA:CCRO3,12.15209264 +66600,2022-07-28T10:00:00,BMFBOVESPA:CCRO3,12.51771379 +66601,2022-07-29T10:00:00,BMFBOVESPA:CCRO3,12.49847057 +66602,2022-08-01T10:00:00,BMFBOVESPA:CCRO3,12.4214977 +66603,2022-08-02T10:00:00,BMFBOVESPA:CCRO3,12.68128115 +66604,2022-08-03T10:00:00,BMFBOVESPA:CCRO3,12.931443 +66605,2022-08-04T10:00:00,BMFBOVESPA:CCRO3,13.27782093 +66606,2022-08-05T10:00:00,BMFBOVESPA:CCRO3,13.26819932 +66607,2022-08-08T10:00:00,BMFBOVESPA:CCRO3,13.56646921 +66608,2022-08-09T10:00:00,BMFBOVESPA:CCRO3,13.30668576 +66609,2022-08-10T10:00:00,BMFBOVESPA:CCRO3,13.5568476 +66610,2022-08-11T10:00:00,BMFBOVESPA:CCRO3,13.2393345 +66611,2022-08-12T10:00:00,BMFBOVESPA:CCRO3,14.13414417 +66612,2022-08-15T10:00:00,BMFBOVESPA:CCRO3,14.01868485 +66613,2022-08-16T10:00:00,BMFBOVESPA:CCRO3,13.7589014 +66614,2022-08-17T10:00:00,BMFBOVESPA:CCRO3,13.71079335 +66615,2022-08-18T10:00:00,BMFBOVESPA:CCRO3,13.66268531 +66616,2022-08-19T10:00:00,BMFBOVESPA:CCRO3,13.49911795 +66617,2022-08-22T10:00:00,BMFBOVESPA:CCRO3,13.67230692 +66618,2022-08-23T10:00:00,BMFBOVESPA:CCRO3,13.4510099 +66619,2022-08-24T10:00:00,BMFBOVESPA:CCRO3,13.4510099 +66620,2022-08-25T10:00:00,BMFBOVESPA:CCRO3,13.47987473 +66621,2022-08-26T10:00:00,BMFBOVESPA:CCRO3,13.33555059 +66622,2022-08-29T10:00:00,BMFBOVESPA:CCRO3,13.53760439 +66623,2022-08-30T10:00:00,BMFBOVESPA:CCRO3,13.36441542 +66624,2022-08-31T10:00:00,BMFBOVESPA:CCRO3,13.26819932 +66625,2022-09-01T10:00:00,BMFBOVESPA:CCRO3,13.26819932 +66626,2022-09-02T10:00:00,BMFBOVESPA:CCRO3,13.43176668 +66627,2022-09-05T10:00:00,BMFBOVESPA:CCRO3,13.73965818 +66628,2022-09-06T10:00:00,BMFBOVESPA:CCRO3,13.39328025 +66629,2022-09-08T10:00:00,BMFBOVESPA:CCRO3,13.57609082 +66630,2022-09-09T10:00:00,BMFBOVESPA:CCRO3,13.85511749 +66631,2022-09-12T10:00:00,BMFBOVESPA:CCRO3,13.73003657 +66632,2022-09-13T10:00:00,BMFBOVESPA:CCRO3,13.08538875 +66633,2022-09-14T10:00:00,BMFBOVESPA:CCRO3,13.2489561 +66634,2022-09-15T10:00:00,BMFBOVESPA:CCRO3,13.0372807 +66635,2022-09-16T10:00:00,BMFBOVESPA:CCRO3,13.0372807 +66636,2022-09-19T10:00:00,BMFBOVESPA:CCRO3,13.28744254 +66637,2022-09-20T10:00:00,BMFBOVESPA:CCRO3,13.18160484 +66638,2022-09-21T10:00:00,BMFBOVESPA:CCRO3,13.12387518 +66639,2022-09-22T10:00:00,BMFBOVESPA:CCRO3,13.4510099 +66640,2022-09-23T10:00:00,BMFBOVESPA:CCRO3,13.16236162 +66641,2022-09-26T10:00:00,BMFBOVESPA:CCRO3,12.79674046 +66642,2022-09-27T10:00:00,BMFBOVESPA:CCRO3,12.31566 +66643,2022-09-28T10:00:00,BMFBOVESPA:CCRO3,12.17133585 +66644,2022-09-29T10:00:00,BMFBOVESPA:CCRO3,11.97890367 +66645,2022-09-30T10:00:00,BMFBOVESPA:CCRO3,12.05587654 +66646,2022-10-03T10:00:00,BMFBOVESPA:CCRO3,12.67165954 +66647,2022-10-04T10:00:00,BMFBOVESPA:CCRO3,12.41187609 +66648,2022-10-05T10:00:00,BMFBOVESPA:CCRO3,12.31566 +66649,2022-10-06T10:00:00,BMFBOVESPA:CCRO3,12.30603839 +66650,2022-10-07T10:00:00,BMFBOVESPA:CCRO3,12.10398459 +66651,2022-10-10T10:00:00,BMFBOVESPA:CCRO3,12.10398459 +66652,2022-10-11T10:00:00,BMFBOVESPA:CCRO3,11.82495792 +66653,2022-10-13T10:00:00,BMFBOVESPA:CCRO3,11.69025539 +66654,2022-10-14T10:00:00,BMFBOVESPA:CCRO3,11.42085032 +66655,2022-10-17T10:00:00,BMFBOVESPA:CCRO3,11.63252573 +66656,2022-10-18T10:00:00,BMFBOVESPA:CCRO3,11.9115524 +66657,2022-10-19T10:00:00,BMFBOVESPA:CCRO3,11.9115524 +66658,2022-10-20T10:00:00,BMFBOVESPA:CCRO3,11.88268757 +66659,2022-10-21T10:00:00,BMFBOVESPA:CCRO3,12.22906551 +66660,2022-10-24T10:00:00,BMFBOVESPA:CCRO3,12.22906551 +66661,2022-10-25T10:00:00,BMFBOVESPA:CCRO3,12.02701171 +66662,2022-10-26T10:00:00,BMFBOVESPA:CCRO3,11.54593125 +66663,2022-10-27T10:00:00,BMFBOVESPA:CCRO3,11.98852528 +66664,2022-10-28T10:00:00,BMFBOVESPA:CCRO3,12.34452482 +66665,2022-10-31T10:00:00,BMFBOVESPA:CCRO3,12.46960575 +66666,2022-11-01T10:00:00,BMFBOVESPA:CCRO3,12.54657862 +66667,2022-11-03T10:00:00,BMFBOVESPA:CCRO3,12.6084542 +66668,2022-11-04T10:00:00,BMFBOVESPA:CCRO3,12.72656618 +66669,2022-11-07T10:00:00,BMFBOVESPA:CCRO3,12.31317424 +66670,2022-11-08T10:00:00,BMFBOVESPA:CCRO3,12.33285957 +66671,2022-11-09T10:00:00,BMFBOVESPA:CCRO3,12.05726494 +66672,2022-11-10T10:00:00,BMFBOVESPA:CCRO3,11.08284108 +66673,2022-11-11T10:00:00,BMFBOVESPA:CCRO3,11.2206384 +66674,2022-11-14T10:00:00,BMFBOVESPA:CCRO3,11.31906505 +66675,2022-11-16T10:00:00,BMFBOVESPA:CCRO3,11.38796371 +66676,2022-11-17T10:00:00,BMFBOVESPA:CCRO3,11.34859304 +66677,2022-11-18T10:00:00,BMFBOVESPA:CCRO3,11.15173974 +66678,2022-11-21T10:00:00,BMFBOVESPA:CCRO3,11.31906505 +66679,2022-11-22T10:00:00,BMFBOVESPA:CCRO3,11.08284108 +66680,2022-11-23T10:00:00,BMFBOVESPA:CCRO3,10.95488643 +66681,2022-11-24T10:00:00,BMFBOVESPA:CCRO3,11.38796371 +66682,2022-11-25T10:00:00,BMFBOVESPA:CCRO3,11.1911104 +66683,2022-11-28T10:00:00,BMFBOVESPA:CCRO3,11.4470197 +66684,2022-11-29T10:00:00,BMFBOVESPA:CCRO3,11.56513168 +66685,2022-11-30T10:00:00,BMFBOVESPA:CCRO3,11.62418767 +66686,2022-12-01T10:00:00,BMFBOVESPA:CCRO3,11.28953705 +66687,2022-12-02T10:00:00,BMFBOVESPA:CCRO3,11.49623302 +66688,2022-12-05T10:00:00,BMFBOVESPA:CCRO3,10.85645978 +66689,2022-12-06T10:00:00,BMFBOVESPA:CCRO3,11.29937972 +66690,2022-12-07T10:00:00,BMFBOVESPA:CCRO3,11.28953705 +66691,2022-12-08T10:00:00,BMFBOVESPA:CCRO3,10.97457176 +66692,2022-12-09T10:00:00,BMFBOVESPA:CCRO3,10.61039315 +66693,2022-12-12T10:00:00,BMFBOVESPA:CCRO3,10.42338251 +66694,2022-12-13T10:00:00,BMFBOVESPA:CCRO3,10.11825989 +66695,2022-12-14T10:00:00,BMFBOVESPA:CCRO3,10.18715854 +66696,2022-12-15T10:00:00,BMFBOVESPA:CCRO3,10.12810255 +66697,2022-12-16T10:00:00,BMFBOVESPA:CCRO3,9.97061991 +66698,2022-12-19T10:00:00,BMFBOVESPA:CCRO3,10.36432652 +66699,2022-12-20T10:00:00,BMFBOVESPA:CCRO3,10.49228117 +66700,2022-12-21T10:00:00,BMFBOVESPA:CCRO3,10.40369718 +66701,2022-12-22T10:00:00,BMFBOVESPA:CCRO3,10.63992115 +66702,2022-12-23T10:00:00,BMFBOVESPA:CCRO3,10.92535844 +66703,2022-12-26T10:00:00,BMFBOVESPA:CCRO3,10.60055048 +66704,2022-12-27T10:00:00,BMFBOVESPA:CCRO3,10.38401185 +66705,2022-12-28T10:00:00,BMFBOVESPA:CCRO3,10.64976381 +66706,2022-12-29T10:00:00,BMFBOVESPA:CCRO3,10.64976381 +66707,2023-01-02T10:00:00,BMFBOVESPA:CCRO3,10.12810255 +66708,2023-01-03T10:00:00,BMFBOVESPA:CCRO3,9.90172125 +66709,2023-01-04T10:00:00,BMFBOVESPA:CCRO3,10.0296759 +66710,2023-01-05T10:00:00,BMFBOVESPA:CCRO3,10.16747321 +66711,2023-01-06T10:00:00,BMFBOVESPA:CCRO3,10.2855852 +66712,2023-01-09T10:00:00,BMFBOVESPA:CCRO3,10.26589987 +66713,2023-01-10T10:00:00,BMFBOVESPA:CCRO3,10.69897714 +66714,2023-01-11T10:00:00,BMFBOVESPA:CCRO3,11.18126773 +66715,2023-01-12T10:00:00,BMFBOVESPA:CCRO3,11.46670503 +66716,2023-01-13T10:00:00,BMFBOVESPA:CCRO3,11.29937972 +66717,2023-01-16T10:00:00,BMFBOVESPA:CCRO3,10.90567311 +66718,2023-01-17T10:00:00,BMFBOVESPA:CCRO3,11.06315575 +66719,2023-01-18T10:00:00,BMFBOVESPA:CCRO3,11.2206384 +66720,2023-01-19T10:00:00,BMFBOVESPA:CCRO3,11.80135565 +66721,2023-01-20T10:00:00,BMFBOVESPA:CCRO3,11.76198498 +66722,2023-01-23T10:00:00,BMFBOVESPA:CCRO3,11.71277166 +66723,2023-01-24T10:00:00,BMFBOVESPA:CCRO3,11.56513168 +66724,2023-01-25T10:00:00,BMFBOVESPA:CCRO3,11.75214232 +66725,2023-01-26T10:00:00,BMFBOVESPA:CCRO3,11.643873 +66726,2023-01-27T10:00:00,BMFBOVESPA:CCRO3,11.55528901 +66727,2023-01-30T10:00:00,BMFBOVESPA:CCRO3,11.59465968 +66728,2023-01-31T10:00:00,BMFBOVESPA:CCRO3,11.57497435 +66729,2023-02-01T10:00:00,BMFBOVESPA:CCRO3,11.50607569 +66730,2023-02-02T10:00:00,BMFBOVESPA:CCRO3,11.45686236 +66731,2023-02-03T10:00:00,BMFBOVESPA:CCRO3,11.07299842 +66732,2023-02-06T10:00:00,BMFBOVESPA:CCRO3,11.20095307 +66733,2023-02-07T10:00:00,BMFBOVESPA:CCRO3,11.08284108 +66734,2023-02-08T10:00:00,BMFBOVESPA:CCRO3,11.17142507 +66735,2023-02-09T10:00:00,BMFBOVESPA:CCRO3,10.9352011 +66736,2023-02-10T10:00:00,BMFBOVESPA:CCRO3,11.05331309 +66737,2023-02-13T10:00:00,BMFBOVESPA:CCRO3,11.07299842 +66738,2023-02-14T10:00:00,BMFBOVESPA:CCRO3,10.88598778 +66739,2023-02-15T10:00:00,BMFBOVESPA:CCRO3,10.94504377 +66740,2023-02-16T10:00:00,BMFBOVESPA:CCRO3,10.90567311 +66741,2023-02-17T10:00:00,BMFBOVESPA:CCRO3,10.78756112 +66742,2023-02-22T13:00:00,BMFBOVESPA:CCRO3,10.78756112 +66743,2023-02-23T10:00:00,BMFBOVESPA:CCRO3,10.84661712 +66744,2023-02-24T10:00:00,BMFBOVESPA:CCRO3,10.84661712 +66745,2023-02-27T10:00:00,BMFBOVESPA:CCRO3,10.80724645 +66746,2023-02-28T10:00:00,BMFBOVESPA:CCRO3,10.81708912 +66747,2023-03-01T10:00:00,BMFBOVESPA:CCRO3,10.72850513 +66748,2023-03-02T10:00:00,BMFBOVESPA:CCRO3,10.59070782 +66749,2023-03-03T10:00:00,BMFBOVESPA:CCRO3,10.61039315 +66750,2023-03-06T10:00:00,BMFBOVESPA:CCRO3,10.79740379 +66751,2023-03-07T10:00:00,BMFBOVESPA:CCRO3,10.87614511 +66752,2023-03-08T10:00:00,BMFBOVESPA:CCRO3,11.43717703 +66753,2023-03-09T10:00:00,BMFBOVESPA:CCRO3,11.52576102 +66754,2023-03-10T10:00:00,BMFBOVESPA:CCRO3,11.36827837 +66755,2023-03-13T10:00:00,BMFBOVESPA:CCRO3,11.61434501 +66756,2023-03-14T10:00:00,BMFBOVESPA:CCRO3,11.54544635 +66757,2023-03-15T10:00:00,BMFBOVESPA:CCRO3,11.61434501 +66758,2023-03-16T10:00:00,BMFBOVESPA:CCRO3,11.72261432 +66759,2023-03-17T10:00:00,BMFBOVESPA:CCRO3,11.73245699 +66760,2023-03-20T10:00:00,BMFBOVESPA:CCRO3,11.53560368 +66761,2023-03-21T10:00:00,BMFBOVESPA:CCRO3,11.58481701 +66762,2023-03-22T10:00:00,BMFBOVESPA:CCRO3,11.8997823 +66763,2023-03-23T10:00:00,BMFBOVESPA:CCRO3,11.38796371 +66764,2023-03-24T10:00:00,BMFBOVESPA:CCRO3,11.62418767 +66765,2023-03-27T10:00:00,BMFBOVESPA:CCRO3,11.70292899 +66766,2023-03-28T10:00:00,BMFBOVESPA:CCRO3,11.92931029 +66767,2023-03-29T10:00:00,BMFBOVESPA:CCRO3,11.68324366 +66768,2023-03-30T10:00:00,BMFBOVESPA:CCRO3,12.25411825 +66769,2023-03-31T10:00:00,BMFBOVESPA:CCRO3,12.59861153 +66770,2023-04-03T10:00:00,BMFBOVESPA:CCRO3,12.44112889 +66771,2023-04-04T10:00:00,BMFBOVESPA:CCRO3,12.50018488 +66772,2023-04-05T10:00:00,BMFBOVESPA:CCRO3,12.48049955 +66773,2023-04-06T10:00:00,BMFBOVESPA:CCRO3,12.62813953 +66774,2023-04-10T10:00:00,BMFBOVESPA:CCRO3,12.64782486 +66775,2023-04-11T10:00:00,BMFBOVESPA:CCRO3,12.75609418 +66776,2023-04-12T10:00:00,BMFBOVESPA:CCRO3,12.98247548 +66777,2023-04-13T10:00:00,BMFBOVESPA:CCRO3,13.30728343 +66778,2023-04-14T10:00:00,BMFBOVESPA:CCRO3,12.84467816 +66779,2023-04-17T10:00:00,BMFBOVESPA:CCRO3,12.87420616 +66780,2023-04-18T10:00:00,BMFBOVESPA:CCRO3,12.79546484 +66781,2023-04-19T10:00:00,BMFBOVESPA:CCRO3,12.73640885 +66782,2023-04-20T10:00:00,BMFBOVESPA:CCRO3,12.831702 +66783,2023-04-24T10:00:00,BMFBOVESPA:CCRO3,12.79221984 +66784,2023-04-25T10:00:00,BMFBOVESPA:CCRO3,12.94027794 +66785,2023-04-26T10:00:00,BMFBOVESPA:CCRO3,13.04885388 +66786,2023-04-27T10:00:00,BMFBOVESPA:CCRO3,13.14755928 +66787,2023-04-28T10:00:00,BMFBOVESPA:CCRO3,13.39432278 +66788,2023-05-02T10:00:00,BMFBOVESPA:CCRO3,13.50289872 +66789,2023-05-03T10:00:00,BMFBOVESPA:CCRO3,13.5226398 +66790,2023-05-04T10:00:00,BMFBOVESPA:CCRO3,13.33509954 +66791,2023-05-05T10:00:00,BMFBOVESPA:CCRO3,13.70030952 +66792,2023-05-08T10:00:00,BMFBOVESPA:CCRO3,13.58186304 +66793,2023-05-09T10:00:00,BMFBOVESPA:CCRO3,13.69043898 +66794,2023-05-10T10:00:00,BMFBOVESPA:CCRO3,13.5719925 +66795,2023-05-11T10:00:00,BMFBOVESPA:CCRO3,13.4732871 +66796,2023-05-12T10:00:00,BMFBOVESPA:CCRO3,13.325229 +66797,2023-05-15T10:00:00,BMFBOVESPA:CCRO3,13.4732871 +66798,2023-05-16T10:00:00,BMFBOVESPA:CCRO3,13.05872442 +66799,2023-05-17T10:00:00,BMFBOVESPA:CCRO3,13.34497008 +66800,2023-05-18T10:00:00,BMFBOVESPA:CCRO3,13.61147466 +66801,2023-05-19T10:00:00,BMFBOVESPA:CCRO3,13.71018006 +66802,2023-05-22T10:00:00,BMFBOVESPA:CCRO3,13.54238088 +66803,2023-05-23T10:00:00,BMFBOVESPA:CCRO3,13.5719925 +66804,2023-05-24T10:00:00,BMFBOVESPA:CCRO3,13.3745817 +66805,2023-05-25T10:00:00,BMFBOVESPA:CCRO3,13.54238088 +66806,2023-05-26T10:00:00,BMFBOVESPA:CCRO3,13.50289872 +66807,2023-05-29T10:00:00,BMFBOVESPA:CCRO3,13.40419332 +66808,2023-05-30T10:00:00,BMFBOVESPA:CCRO3,13.59173358 +66809,2023-05-31T10:00:00,BMFBOVESPA:CCRO3,13.39432278 +66810,2023-06-01T10:00:00,BMFBOVESPA:CCRO3,13.68056844 +66811,2023-06-02T10:00:00,BMFBOVESPA:CCRO3,13.9668141 +66812,2023-06-05T10:00:00,BMFBOVESPA:CCRO3,13.93720248 +66813,2023-06-06T10:00:00,BMFBOVESPA:CCRO3,14.10500166 +66814,2023-06-07T10:00:00,BMFBOVESPA:CCRO3,13.87797924 +66815,2023-06-09T10:00:00,BMFBOVESPA:CCRO3,14.0655195 +66816,2023-06-12T10:00:00,BMFBOVESPA:CCRO3,14.10500166 +66817,2023-06-13T10:00:00,BMFBOVESPA:CCRO3,13.99642572 +66818,2023-06-14T10:00:00,BMFBOVESPA:CCRO3,13.90759086 +66819,2023-06-15T10:00:00,BMFBOVESPA:CCRO3,14.02603734 +66820,2023-06-16T10:00:00,BMFBOVESPA:CCRO3,13.87797924 +66821,2023-06-19T10:00:00,BMFBOVESPA:CCRO3,13.99642572 +66822,2023-06-20T10:00:00,BMFBOVESPA:CCRO3,14.02603734 +66823,2023-06-21T10:00:00,BMFBOVESPA:CCRO3,13.85823816 +66824,2023-06-22T10:00:00,BMFBOVESPA:CCRO3,13.7694033 +66825,2023-06-23T10:00:00,BMFBOVESPA:CCRO3,13.9668141 +66826,2023-06-26T10:00:00,BMFBOVESPA:CCRO3,13.77927384 +66827,2023-06-27T10:00:00,BMFBOVESPA:CCRO3,13.74966222 +66828,2023-06-28T10:00:00,BMFBOVESPA:CCRO3,13.63121574 +66829,2023-06-29T10:00:00,BMFBOVESPA:CCRO3,13.66082736 +66830,2023-06-30T10:00:00,BMFBOVESPA:CCRO3,13.8681087 +66831,2023-07-03T10:00:00,BMFBOVESPA:CCRO3,13.82862654 +66832,2023-07-04T10:00:00,BMFBOVESPA:CCRO3,13.87797924 +66833,2023-07-05T10:00:00,BMFBOVESPA:CCRO3,13.72992114 +66834,2023-07-06T10:00:00,BMFBOVESPA:CCRO3,13.39432278 +66835,2023-07-07T10:00:00,BMFBOVESPA:CCRO3,13.60160412 +66836,2023-07-10T10:00:00,BMFBOVESPA:CCRO3,13.64108628 +66837,2023-07-11T10:00:00,BMFBOVESPA:CCRO3,13.3745817 +66838,2023-07-12T10:00:00,BMFBOVESPA:CCRO3,13.51276926 +66839,2023-07-13T10:00:00,BMFBOVESPA:CCRO3,13.5226398 +66840,2023-07-14T10:00:00,BMFBOVESPA:CCRO3,13.28574684 +66841,2023-07-17T10:00:00,BMFBOVESPA:CCRO3,13.40419332 +66842,2023-07-18T10:00:00,BMFBOVESPA:CCRO3,13.30548792 +66843,2023-07-19T10:00:00,BMFBOVESPA:CCRO3,13.35484062 +66844,2023-07-20T10:00:00,BMFBOVESPA:CCRO3,13.23639414 +66845,2023-07-21T10:00:00,BMFBOVESPA:CCRO3,13.35484062 +66846,2023-07-24T10:00:00,BMFBOVESPA:CCRO3,13.30548792 +66847,2023-07-25T10:00:00,BMFBOVESPA:CCRO3,13.2265236 +66848,2023-07-26T10:00:00,BMFBOVESPA:CCRO3,13.25613522 +66849,2023-07-27T10:00:00,BMFBOVESPA:CCRO3,13.09820658 +66850,2023-07-28T10:00:00,BMFBOVESPA:CCRO3,13.18704144 +66851,2023-07-31T10:00:00,BMFBOVESPA:CCRO3,13.11794766 +66852,2023-08-01T10:00:00,BMFBOVESPA:CCRO3,13.09820658 +66853,2023-08-02T10:00:00,BMFBOVESPA:CCRO3,13.1278182 +66854,2023-08-03T10:00:00,BMFBOVESPA:CCRO3,13.1771709 +66855,2023-08-04T10:00:00,BMFBOVESPA:CCRO3,12.8810547 +66856,2023-08-07T10:00:00,BMFBOVESPA:CCRO3,12.85144308 +66857,2023-08-08T10:00:00,BMFBOVESPA:CCRO3,12.99950118 +66858,2023-08-09T10:00:00,BMFBOVESPA:CCRO3,12.87118416 +66859,2023-08-10T10:00:00,BMFBOVESPA:CCRO3,13.11794766 +66860,2023-08-11T10:00:00,BMFBOVESPA:CCRO3,12.98963064 +66861,2023-08-14T10:00:00,BMFBOVESPA:CCRO3,13.13768874 +66862,2023-08-15T10:00:00,BMFBOVESPA:CCRO3,13.11794766 +66863,2023-08-16T10:00:00,BMFBOVESPA:CCRO3,12.89092524 +66864,2023-08-17T10:00:00,BMFBOVESPA:CCRO3,12.5849385 +66865,2023-08-18T10:00:00,BMFBOVESPA:CCRO3,12.62442066 +66866,2023-08-21T10:00:00,BMFBOVESPA:CCRO3,12.51584472 +66867,2023-08-22T10:00:00,BMFBOVESPA:CCRO3,12.70338498 +66868,2023-08-23T10:00:00,BMFBOVESPA:CCRO3,12.84157254 +66869,2023-08-24T10:00:00,BMFBOVESPA:CCRO3,12.6342912 +66870,2023-08-25T10:00:00,BMFBOVESPA:CCRO3,12.3875277 +66871,2023-08-28T10:00:00,BMFBOVESPA:CCRO3,12.6342912 +66872,2023-08-29T10:00:00,BMFBOVESPA:CCRO3,12.7823493 +66873,2023-08-30T10:00:00,BMFBOVESPA:CCRO3,12.64416174 +66874,2023-08-31T10:00:00,BMFBOVESPA:CCRO3,12.29869284 +66875,2023-09-01T10:00:00,BMFBOVESPA:CCRO3,12.49610364 +66876,2023-09-04T10:00:00,BMFBOVESPA:CCRO3,12.4368804 +66877,2023-09-05T10:00:00,BMFBOVESPA:CCRO3,12.2394696 +66878,2023-09-06T10:00:00,BMFBOVESPA:CCRO3,12.10128204 +66879,2023-09-08T10:00:00,BMFBOVESPA:CCRO3,12.10128204 +66880,2023-09-11T10:00:00,BMFBOVESPA:CCRO3,12.27895176 +66881,2023-09-12T10:00:00,BMFBOVESPA:CCRO3,12.37765716 +66882,2023-09-13T10:00:00,BMFBOVESPA:CCRO3,12.2888223 +66883,2023-09-14T10:00:00,BMFBOVESPA:CCRO3,12.31843392 +66884,2023-09-15T10:00:00,BMFBOVESPA:CCRO3,12.44675094 +66885,2023-09-18T10:00:00,BMFBOVESPA:CCRO3,12.57506796 +66886,2023-09-19T10:00:00,BMFBOVESPA:CCRO3,12.69351444 +66887,2023-09-20T10:00:00,BMFBOVESPA:CCRO3,12.62442066 +66888,2023-09-21T10:00:00,BMFBOVESPA:CCRO3,12.42700986 +66889,2023-09-22T10:00:00,BMFBOVESPA:CCRO3,12.42700986 +66890,2023-09-25T10:00:00,BMFBOVESPA:CCRO3,12.54545634 +66891,2023-09-26T10:00:00,BMFBOVESPA:CCRO3,12.32830446 +66892,2023-09-27T10:00:00,BMFBOVESPA:CCRO3,12.31843392 +66893,2023-09-28T10:00:00,BMFBOVESPA:CCRO3,12.64416174 +66894,2023-09-29T10:00:00,BMFBOVESPA:CCRO3,12.72312606 +66895,2023-10-02T10:00:00,BMFBOVESPA:CCRO3,12.46649202 +66896,2023-10-03T10:00:00,BMFBOVESPA:CCRO3,12.0420588 +66897,2023-10-04T10:00:00,BMFBOVESPA:CCRO3,12.07167042 +66898,2023-10-05T10:00:00,BMFBOVESPA:CCRO3,12.08154096 +66899,2023-10-06T10:00:00,BMFBOVESPA:CCRO3,12.08154096 +66900,2023-10-09T10:00:00,BMFBOVESPA:CCRO3,12.37765716 +66901,2023-10-10T10:00:00,BMFBOVESPA:CCRO3,12.59480904 +66902,2023-10-11T10:00:00,BMFBOVESPA:CCRO3,12.55532688 +66903,2023-10-13T10:00:00,BMFBOVESPA:CCRO3,12.10128204 +66904,2023-10-16T10:00:00,BMFBOVESPA:CCRO3,12.07167042 +66905,2023-10-17T10:00:00,BMFBOVESPA:CCRO3,11.8940007 +66906,2023-10-18T10:00:00,BMFBOVESPA:CCRO3,11.6472372 +66907,2023-10-19T10:00:00,BMFBOVESPA:CCRO3,11.7459426 +66908,2023-10-20T10:00:00,BMFBOVESPA:CCRO3,11.62749612 +66909,2023-10-23T10:00:00,BMFBOVESPA:CCRO3,12.05192934 +66910,2023-10-24T10:00:00,BMFBOVESPA:CCRO3,12.08154096 +66911,2023-10-25T10:00:00,BMFBOVESPA:CCRO3,11.85451854 +66912,2023-10-26T10:00:00,BMFBOVESPA:CCRO3,12.11115258 +66913,2023-10-27T10:00:00,BMFBOVESPA:CCRO3,11.65710774 +66914,2023-10-30T10:00:00,BMFBOVESPA:CCRO3,11.95322394 +66915,2023-10-31T10:00:00,BMFBOVESPA:CCRO3,11.98 +66916,2023-11-01T10:00:00,BMFBOVESPA:CCRO3,12.04 +66917,2023-11-03T10:00:00,BMFBOVESPA:CCRO3,12.35 +66918,2023-11-06T10:00:00,BMFBOVESPA:CCRO3,12.22 +66919,2023-11-07T10:00:00,BMFBOVESPA:CCRO3,12.48 +66920,2023-11-08T10:00:00,BMFBOVESPA:CCRO3,12.41 +66921,2023-11-09T10:00:00,BMFBOVESPA:CCRO3,12.43 +66922,2023-11-10T10:00:00,BMFBOVESPA:CCRO3,12.5 +66923,2023-11-13T10:00:00,BMFBOVESPA:CCRO3,12.52 +66924,2023-11-14T10:00:00,BMFBOVESPA:CCRO3,13.13 +66925,2023-11-16T10:00:00,BMFBOVESPA:CCRO3,13.32 +66926,2023-11-17T10:00:00,BMFBOVESPA:CCRO3,13.11 +66927,2023-11-20T10:00:00,BMFBOVESPA:CCRO3,13.05 +66928,2023-11-21T10:00:00,BMFBOVESPA:CCRO3,13.05 +66929,2023-11-22T10:00:00,BMFBOVESPA:CCRO3,13.17 +66930,2023-11-23T10:00:00,BMFBOVESPA:CCRO3,13.22 +66931,2023-11-24T10:00:00,BMFBOVESPA:CCRO3,13.06 +66932,2023-11-27T10:00:00,BMFBOVESPA:CCRO3,13.3 +66933,2023-11-28T10:00:00,BMFBOVESPA:CCRO3,13.21 +66934,2023-11-29T10:00:00,BMFBOVESPA:CCRO3,13.38 +66935,2023-11-30T10:00:00,BMFBOVESPA:CCRO3,13.54 +66936,2023-12-01T10:00:00,BMFBOVESPA:CCRO3,13.84 +66937,2023-12-04T10:00:00,BMFBOVESPA:CCRO3,13.67 +66938,2023-12-05T10:00:00,BMFBOVESPA:CCRO3,13.83 +66939,2023-12-06T10:00:00,BMFBOVESPA:CCRO3,13.87 +66940,2023-12-07T10:00:00,BMFBOVESPA:CCRO3,13.9 +66941,2023-12-08T10:00:00,BMFBOVESPA:CCRO3,14.05 +66942,2023-12-11T10:00:00,BMFBOVESPA:CCRO3,14.06 +66943,2023-12-12T10:00:00,BMFBOVESPA:CCRO3,13.91 +66944,2023-12-13T10:00:00,BMFBOVESPA:CCRO3,14.2 +66945,2023-12-14T10:00:00,BMFBOVESPA:CCRO3,14.32 +66946,2023-12-15T10:00:00,BMFBOVESPA:CCRO3,14.21 +66947,2023-12-18T10:00:00,BMFBOVESPA:CCRO3,14.25 +66948,2023-12-19T10:00:00,BMFBOVESPA:CCRO3,14.53 +66949,2023-12-20T10:00:00,BMFBOVESPA:CCRO3,14.2 +66950,2023-12-21T10:00:00,BMFBOVESPA:CCRO3,14.35 +66951,2023-12-22T10:00:00,BMFBOVESPA:CCRO3,14.35 +66952,2023-12-26T10:00:00,BMFBOVESPA:CCRO3,14.35 +66953,2023-12-27T10:00:00,BMFBOVESPA:CCRO3,14.33 +66954,2023-12-28T10:00:00,BMFBOVESPA:CCRO3,14.18 +66955,2024-01-02T10:00:00,BMFBOVESPA:CCRO3,13.99 +66956,2024-01-03T10:00:00,BMFBOVESPA:CCRO3,13.97 +66957,2024-01-04T10:00:00,BMFBOVESPA:CCRO3,13.74 +66958,2024-01-05T10:00:00,BMFBOVESPA:CCRO3,13.83 +66959,2024-01-08T10:00:00,BMFBOVESPA:CCRO3,13.99 +66960,2024-01-09T10:00:00,BMFBOVESPA:CCRO3,13.94 +66961,2024-01-10T10:00:00,BMFBOVESPA:CCRO3,13.82 +66962,2024-01-11T10:00:00,BMFBOVESPA:CCRO3,13.71 +66963,2024-01-12T10:00:00,BMFBOVESPA:CCRO3,13.73 +66964,2024-01-15T10:00:00,BMFBOVESPA:CCRO3,13.81 +66965,2024-01-16T10:00:00,BMFBOVESPA:CCRO3,13.4 +66966,2024-01-17T10:00:00,BMFBOVESPA:CCRO3,13.46 +66967,2024-01-18T10:00:00,BMFBOVESPA:CCRO3,13.36 +66968,2024-01-19T10:00:00,BMFBOVESPA:CCRO3,13.51 +66969,2024-01-22T10:00:00,BMFBOVESPA:CCRO3,13.4 +66970,2024-01-23T10:00:00,BMFBOVESPA:CCRO3,13.51 +66971,2024-01-24T10:00:00,BMFBOVESPA:CCRO3,13.34 +66972,2024-01-25T10:00:00,BMFBOVESPA:CCRO3,13.31 +66973,2024-01-26T10:00:00,BMFBOVESPA:CCRO3,13.27 +66974,2017-04-11T10:00:00,BMFBOVESPA:AZUL4,22.4 +66975,2017-04-12T10:00:00,BMFBOVESPA:AZUL4,22.959999 +66976,2017-04-13T10:00:00,BMFBOVESPA:AZUL4,22.99 +66977,2017-04-17T10:00:00,BMFBOVESPA:AZUL4,22.85 +66978,2017-04-18T10:00:00,BMFBOVESPA:AZUL4,23.91 +66979,2017-04-19T10:00:00,BMFBOVESPA:AZUL4,23.92 +66980,2017-04-20T10:00:00,BMFBOVESPA:AZUL4,23.860001 +66981,2017-04-24T10:00:00,BMFBOVESPA:AZUL4,24.200001 +66982,2017-04-25T10:00:00,BMFBOVESPA:AZUL4,24.1 +66983,2017-04-26T10:00:00,BMFBOVESPA:AZUL4,23.940001 +66984,2017-04-27T10:00:00,BMFBOVESPA:AZUL4,23.73 +66985,2017-04-28T10:00:00,BMFBOVESPA:AZUL4,23.959999 +66986,2017-05-02T10:00:00,BMFBOVESPA:AZUL4,25.4 +66987,2017-05-03T10:00:00,BMFBOVESPA:AZUL4,25.5 +66988,2017-05-04T10:00:00,BMFBOVESPA:AZUL4,26.26 +66989,2017-05-05T10:00:00,BMFBOVESPA:AZUL4,26.6 +66990,2017-05-08T10:00:00,BMFBOVESPA:AZUL4,26.0 +66991,2017-05-09T10:00:00,BMFBOVESPA:AZUL4,25.799999 +66992,2017-05-10T10:00:00,BMFBOVESPA:AZUL4,25.690001 +66993,2017-05-11T10:00:00,BMFBOVESPA:AZUL4,25.25 +66994,2017-05-12T10:00:00,BMFBOVESPA:AZUL4,25.25 +66995,2017-05-15T10:00:00,BMFBOVESPA:AZUL4,25.68 +66996,2017-05-16T10:00:00,BMFBOVESPA:AZUL4,26.299999 +66997,2017-05-17T10:00:00,BMFBOVESPA:AZUL4,26.5 +66998,2017-05-18T10:00:00,BMFBOVESPA:AZUL4,22.719999 +66999,2017-05-19T10:00:00,BMFBOVESPA:AZUL4,23.0 +67000,2017-05-22T10:00:00,BMFBOVESPA:AZUL4,22.200001 +67001,2017-05-23T10:00:00,BMFBOVESPA:AZUL4,22.040001 +67002,2017-05-24T10:00:00,BMFBOVESPA:AZUL4,23.950001 +67003,2017-05-25T10:00:00,BMFBOVESPA:AZUL4,25.110001 +67004,2017-05-26T10:00:00,BMFBOVESPA:AZUL4,25.209999 +67005,2017-05-29T10:00:00,BMFBOVESPA:AZUL4,24.809999 +67006,2017-05-30T10:00:00,BMFBOVESPA:AZUL4,24.85 +67007,2017-05-31T10:00:00,BMFBOVESPA:AZUL4,23.59 +67008,2017-06-01T10:00:00,BMFBOVESPA:AZUL4,23.0 +67009,2017-06-02T10:00:00,BMFBOVESPA:AZUL4,23.16 +67010,2017-06-05T10:00:00,BMFBOVESPA:AZUL4,23.6 +67011,2017-06-06T10:00:00,BMFBOVESPA:AZUL4,23.469999 +67012,2017-06-07T10:00:00,BMFBOVESPA:AZUL4,23.57 +67013,2017-06-08T10:00:00,BMFBOVESPA:AZUL4,22.9 +67014,2017-06-09T10:00:00,BMFBOVESPA:AZUL4,23.15 +67015,2017-06-12T10:00:00,BMFBOVESPA:AZUL4,22.700001 +67016,2017-06-13T10:00:00,BMFBOVESPA:AZUL4,23.35 +67017,2017-06-14T10:00:00,BMFBOVESPA:AZUL4,22.9 +67018,2017-06-16T10:00:00,BMFBOVESPA:AZUL4,22.57 +67019,2017-06-19T10:00:00,BMFBOVESPA:AZUL4,22.6 +67020,2017-06-20T10:00:00,BMFBOVESPA:AZUL4,22.950001 +67021,2017-06-21T10:00:00,BMFBOVESPA:AZUL4,23.0 +67022,2017-06-22T10:00:00,BMFBOVESPA:AZUL4,22.799999 +67023,2017-06-23T10:00:00,BMFBOVESPA:AZUL4,23.309999 +67024,2017-06-26T10:00:00,BMFBOVESPA:AZUL4,23.35 +67025,2017-06-27T10:00:00,BMFBOVESPA:AZUL4,23.25 +67026,2017-06-28T10:00:00,BMFBOVESPA:AZUL4,23.08 +67027,2017-06-29T10:00:00,BMFBOVESPA:AZUL4,23.129999 +67028,2017-06-30T10:00:00,BMFBOVESPA:AZUL4,23.450001 +67029,2017-07-03T10:00:00,BMFBOVESPA:AZUL4,23.76 +67030,2017-07-04T10:00:00,BMFBOVESPA:AZUL4,23.92 +67031,2017-07-05T10:00:00,BMFBOVESPA:AZUL4,24.27 +67032,2017-07-06T10:00:00,BMFBOVESPA:AZUL4,24.17 +67033,2017-07-07T10:00:00,BMFBOVESPA:AZUL4,25.030001 +67034,2017-07-10T10:00:00,BMFBOVESPA:AZUL4,25.299999 +67035,2017-07-11T10:00:00,BMFBOVESPA:AZUL4,24.959999 +67036,2017-07-12T10:00:00,BMFBOVESPA:AZUL4,24.959999 +67037,2017-07-13T10:00:00,BMFBOVESPA:AZUL4,25.09 +67038,2017-07-14T10:00:00,BMFBOVESPA:AZUL4,25.209999 +67039,2017-07-17T10:00:00,BMFBOVESPA:AZUL4,25.870001 +67040,2017-07-18T10:00:00,BMFBOVESPA:AZUL4,26.08 +67041,2017-07-19T10:00:00,BMFBOVESPA:AZUL4,26.5 +67042,2017-07-20T10:00:00,BMFBOVESPA:AZUL4,26.0 +67043,2017-07-21T10:00:00,BMFBOVESPA:AZUL4,26.25 +67044,2017-07-24T10:00:00,BMFBOVESPA:AZUL4,26.33 +67045,2017-07-25T10:00:00,BMFBOVESPA:AZUL4,26.530001 +67046,2017-07-26T10:00:00,BMFBOVESPA:AZUL4,26.700001 +67047,2017-07-27T10:00:00,BMFBOVESPA:AZUL4,26.6 +67048,2017-07-28T10:00:00,BMFBOVESPA:AZUL4,26.610001 +67049,2017-07-31T10:00:00,BMFBOVESPA:AZUL4,27.299999 +67050,2017-08-01T10:00:00,BMFBOVESPA:AZUL4,27.200001 +67051,2017-08-02T10:00:00,BMFBOVESPA:AZUL4,27.42 +67052,2017-08-03T10:00:00,BMFBOVESPA:AZUL4,28.040001 +67053,2017-08-04T10:00:00,BMFBOVESPA:AZUL4,27.799999 +67054,2017-08-07T10:00:00,BMFBOVESPA:AZUL4,27.620001 +67055,2017-08-08T10:00:00,BMFBOVESPA:AZUL4,27.700001 +67056,2017-08-09T10:00:00,BMFBOVESPA:AZUL4,28.0 +67057,2017-08-10T10:00:00,BMFBOVESPA:AZUL4,27.49 +67058,2017-08-11T10:00:00,BMFBOVESPA:AZUL4,27.0 +67059,2017-08-14T10:00:00,BMFBOVESPA:AZUL4,27.5 +67060,2017-08-15T10:00:00,BMFBOVESPA:AZUL4,27.209999 +67061,2017-08-16T10:00:00,BMFBOVESPA:AZUL4,27.4 +67062,2017-08-17T10:00:00,BMFBOVESPA:AZUL4,26.6 +67063,2017-08-18T10:00:00,BMFBOVESPA:AZUL4,26.700001 +67064,2017-08-21T10:00:00,BMFBOVESPA:AZUL4,26.200001 +67065,2017-08-22T10:00:00,BMFBOVESPA:AZUL4,26.700001 +67066,2017-08-23T10:00:00,BMFBOVESPA:AZUL4,26.0 +67067,2017-08-24T10:00:00,BMFBOVESPA:AZUL4,26.1 +67068,2017-08-25T10:00:00,BMFBOVESPA:AZUL4,26.4 +67069,2017-08-28T10:00:00,BMFBOVESPA:AZUL4,26.1 +67070,2017-08-29T10:00:00,BMFBOVESPA:AZUL4,26.299999 +67071,2017-08-30T10:00:00,BMFBOVESPA:AZUL4,26.15 +67072,2017-08-31T10:00:00,BMFBOVESPA:AZUL4,26.549999 +67073,2017-09-01T10:00:00,BMFBOVESPA:AZUL4,26.889999 +67074,2017-09-04T10:00:00,BMFBOVESPA:AZUL4,27.18 +67075,2017-09-05T10:00:00,BMFBOVESPA:AZUL4,27.309999 +67076,2017-09-06T10:00:00,BMFBOVESPA:AZUL4,27.84 +67077,2017-09-08T10:00:00,BMFBOVESPA:AZUL4,27.639999 +67078,2017-09-11T10:00:00,BMFBOVESPA:AZUL4,27.9 +67079,2017-09-12T10:00:00,BMFBOVESPA:AZUL4,26.440001 +67080,2017-09-13T10:00:00,BMFBOVESPA:AZUL4,27.91 +67081,2017-09-14T10:00:00,BMFBOVESPA:AZUL4,28.809999 +67082,2017-09-15T10:00:00,BMFBOVESPA:AZUL4,30.0 +67083,2017-09-18T10:00:00,BMFBOVESPA:AZUL4,29.809999 +67084,2017-09-19T10:00:00,BMFBOVESPA:AZUL4,30.040001 +67085,2017-09-20T10:00:00,BMFBOVESPA:AZUL4,30.309999 +67086,2017-09-21T10:00:00,BMFBOVESPA:AZUL4,30.389999 +67087,2017-09-22T10:00:00,BMFBOVESPA:AZUL4,29.85 +67088,2017-09-25T10:00:00,BMFBOVESPA:AZUL4,29.4 +67089,2017-09-26T10:00:00,BMFBOVESPA:AZUL4,28.879999 +67090,2017-09-27T10:00:00,BMFBOVESPA:AZUL4,28.77 +67091,2017-09-28T10:00:00,BMFBOVESPA:AZUL4,28.25 +67092,2017-09-29T10:00:00,BMFBOVESPA:AZUL4,29.200001 +67093,2017-10-02T10:00:00,BMFBOVESPA:AZUL4,28.719999 +67094,2017-10-03T10:00:00,BMFBOVESPA:AZUL4,29.9 +67095,2017-10-04T10:00:00,BMFBOVESPA:AZUL4,29.9 +67096,2017-10-05T10:00:00,BMFBOVESPA:AZUL4,30.120001 +67097,2017-10-06T10:00:00,BMFBOVESPA:AZUL4,30.059999 +67098,2017-10-09T10:00:00,BMFBOVESPA:AZUL4,30.0 +67099,2017-10-10T10:00:00,BMFBOVESPA:AZUL4,30.4 +67100,2017-10-11T10:00:00,BMFBOVESPA:AZUL4,29.85 +67101,2017-10-13T10:00:00,BMFBOVESPA:AZUL4,29.200001 +67102,2017-10-16T09:00:00,BMFBOVESPA:AZUL4,28.709999 +67103,2017-10-17T09:00:00,BMFBOVESPA:AZUL4,28.450001 +67104,2017-10-18T09:00:00,BMFBOVESPA:AZUL4,28.91 +67105,2017-10-19T09:00:00,BMFBOVESPA:AZUL4,28.5 +67106,2017-10-20T09:00:00,BMFBOVESPA:AZUL4,29.299999 +67107,2017-10-23T09:00:00,BMFBOVESPA:AZUL4,29.059999 +67108,2017-10-24T09:00:00,BMFBOVESPA:AZUL4,29.969999 +67109,2017-10-25T09:00:00,BMFBOVESPA:AZUL4,30.0 +67110,2017-10-26T09:00:00,BMFBOVESPA:AZUL4,29.6 +67111,2017-10-27T09:00:00,BMFBOVESPA:AZUL4,29.940001 +67112,2017-10-30T09:00:00,BMFBOVESPA:AZUL4,28.5 +67113,2017-10-31T09:00:00,BMFBOVESPA:AZUL4,27.4 +67114,2017-11-01T09:00:00,BMFBOVESPA:AZUL4,27.360001 +67115,2017-11-03T09:00:00,BMFBOVESPA:AZUL4,26.799999 +67116,2017-11-06T09:00:00,BMFBOVESPA:AZUL4,26.84 +67117,2017-11-07T09:00:00,BMFBOVESPA:AZUL4,25.9 +67118,2017-11-08T09:00:00,BMFBOVESPA:AZUL4,27.0 +67119,2017-11-09T09:00:00,BMFBOVESPA:AZUL4,27.200001 +67120,2017-11-10T09:00:00,BMFBOVESPA:AZUL4,27.09 +67121,2017-11-13T09:00:00,BMFBOVESPA:AZUL4,26.799999 +67122,2017-11-14T09:00:00,BMFBOVESPA:AZUL4,26.440001 +67123,2017-11-16T09:00:00,BMFBOVESPA:AZUL4,26.700001 +67124,2017-11-17T09:00:00,BMFBOVESPA:AZUL4,26.73 +67125,2017-11-21T09:00:00,BMFBOVESPA:AZUL4,28.0 +67126,2017-11-22T09:00:00,BMFBOVESPA:AZUL4,27.879999 +67127,2017-11-23T09:00:00,BMFBOVESPA:AZUL4,27.809999 +67128,2017-11-24T09:00:00,BMFBOVESPA:AZUL4,28.09 +67129,2017-11-27T09:00:00,BMFBOVESPA:AZUL4,27.959999 +67130,2017-11-28T09:00:00,BMFBOVESPA:AZUL4,28.15 +67131,2017-11-29T09:00:00,BMFBOVESPA:AZUL4,27.75 +67132,2017-11-30T09:00:00,BMFBOVESPA:AZUL4,26.870001 +67133,2017-12-01T09:00:00,BMFBOVESPA:AZUL4,26.950001 +67134,2017-12-04T09:00:00,BMFBOVESPA:AZUL4,27.25 +67135,2017-12-05T09:00:00,BMFBOVESPA:AZUL4,27.07 +67136,2017-12-06T09:00:00,BMFBOVESPA:AZUL4,27.0 +67137,2017-12-07T09:00:00,BMFBOVESPA:AZUL4,26.99 +67138,2017-12-08T09:00:00,BMFBOVESPA:AZUL4,26.9 +67139,2017-12-11T09:00:00,BMFBOVESPA:AZUL4,26.700001 +67140,2017-12-12T09:00:00,BMFBOVESPA:AZUL4,26.83 +67141,2017-12-13T09:00:00,BMFBOVESPA:AZUL4,26.549999 +67142,2017-12-14T09:00:00,BMFBOVESPA:AZUL4,26.280001 +67143,2017-12-15T09:00:00,BMFBOVESPA:AZUL4,25.6 +67144,2017-12-18T09:00:00,BMFBOVESPA:AZUL4,25.799999 +67145,2017-12-19T09:00:00,BMFBOVESPA:AZUL4,25.9 +67146,2017-12-20T09:00:00,BMFBOVESPA:AZUL4,26.17 +67147,2017-12-21T09:00:00,BMFBOVESPA:AZUL4,26.5 +67148,2017-12-22T09:00:00,BMFBOVESPA:AZUL4,26.5 +67149,2017-12-26T09:00:00,BMFBOVESPA:AZUL4,26.450001 +67150,2017-12-27T09:00:00,BMFBOVESPA:AZUL4,26.34 +67151,2017-12-28T09:00:00,BMFBOVESPA:AZUL4,26.9 +67152,2018-01-02T09:00:00,BMFBOVESPA:AZUL4,27.15 +67153,2018-01-03T09:00:00,BMFBOVESPA:AZUL4,27.059999 +67154,2018-01-04T09:00:00,BMFBOVESPA:AZUL4,27.23 +67155,2018-01-05T09:00:00,BMFBOVESPA:AZUL4,27.200001 +67156,2018-01-08T09:00:00,BMFBOVESPA:AZUL4,26.91 +67157,2018-01-09T09:00:00,BMFBOVESPA:AZUL4,26.799999 +67158,2018-01-10T09:00:00,BMFBOVESPA:AZUL4,26.450001 +67159,2018-01-11T09:00:00,BMFBOVESPA:AZUL4,26.549999 +67160,2018-01-12T09:00:00,BMFBOVESPA:AZUL4,26.4 +67161,2018-01-15T09:00:00,BMFBOVESPA:AZUL4,26.98 +67162,2018-01-16T09:00:00,BMFBOVESPA:AZUL4,27.15 +67163,2018-01-17T09:00:00,BMFBOVESPA:AZUL4,28.15 +67164,2018-01-18T09:00:00,BMFBOVESPA:AZUL4,28.870001 +67165,2018-01-19T09:00:00,BMFBOVESPA:AZUL4,28.620001 +67166,2018-01-22T09:00:00,BMFBOVESPA:AZUL4,29.0 +67167,2018-01-23T09:00:00,BMFBOVESPA:AZUL4,28.950001 +67168,2018-01-24T09:00:00,BMFBOVESPA:AZUL4,29.5 +67169,2018-01-26T09:00:00,BMFBOVESPA:AZUL4,30.01 +67170,2018-01-29T09:00:00,BMFBOVESPA:AZUL4,30.280001 +67171,2018-01-30T09:00:00,BMFBOVESPA:AZUL4,30.469999 +67172,2018-01-31T09:00:00,BMFBOVESPA:AZUL4,31.049999 +67173,2018-02-01T09:00:00,BMFBOVESPA:AZUL4,31.9 +67174,2018-02-02T09:00:00,BMFBOVESPA:AZUL4,31.200001 +67175,2018-02-05T09:00:00,BMFBOVESPA:AZUL4,30.75 +67176,2018-02-06T09:00:00,BMFBOVESPA:AZUL4,31.4 +67177,2018-02-07T09:00:00,BMFBOVESPA:AZUL4,31.1 +67178,2018-02-08T09:00:00,BMFBOVESPA:AZUL4,30.200001 +67179,2018-02-09T09:00:00,BMFBOVESPA:AZUL4,29.34 +67180,2018-02-14T09:00:00,BMFBOVESPA:AZUL4,29.790001 +67181,2018-02-15T09:00:00,BMFBOVESPA:AZUL4,29.76 +67182,2018-02-16T09:00:00,BMFBOVESPA:AZUL4,29.41 +67183,2018-02-19T10:00:00,BMFBOVESPA:AZUL4,29.4 +67184,2018-02-20T10:00:00,BMFBOVESPA:AZUL4,30.4 +67185,2018-02-21T10:00:00,BMFBOVESPA:AZUL4,31.26 +67186,2018-02-22T10:00:00,BMFBOVESPA:AZUL4,32.490002 +67187,2018-02-23T10:00:00,BMFBOVESPA:AZUL4,32.900002 +67188,2018-02-26T10:00:00,BMFBOVESPA:AZUL4,33.759998 +67189,2018-02-27T10:00:00,BMFBOVESPA:AZUL4,33.669998 +67190,2018-02-28T10:00:00,BMFBOVESPA:AZUL4,33.630001 +67191,2018-03-01T10:00:00,BMFBOVESPA:AZUL4,33.330002 +67192,2018-03-02T10:00:00,BMFBOVESPA:AZUL4,32.900002 +67193,2018-03-05T10:00:00,BMFBOVESPA:AZUL4,33.18 +67194,2018-03-06T10:00:00,BMFBOVESPA:AZUL4,33.700001 +67195,2018-03-07T10:00:00,BMFBOVESPA:AZUL4,33.400002 +67196,2018-03-08T10:00:00,BMFBOVESPA:AZUL4,35.0 +67197,2018-03-09T10:00:00,BMFBOVESPA:AZUL4,36.5 +67198,2018-03-12T10:00:00,BMFBOVESPA:AZUL4,37.169998 +67199,2018-03-13T10:00:00,BMFBOVESPA:AZUL4,37.18 +67200,2018-03-14T10:00:00,BMFBOVESPA:AZUL4,37.0 +67201,2018-03-15T10:00:00,BMFBOVESPA:AZUL4,36.82 +67202,2018-03-16T10:00:00,BMFBOVESPA:AZUL4,36.41 +67203,2018-03-19T10:00:00,BMFBOVESPA:AZUL4,36.380001 +67204,2018-03-20T10:00:00,BMFBOVESPA:AZUL4,36.68 +67205,2018-03-21T10:00:00,BMFBOVESPA:AZUL4,37.490002 +67206,2018-03-22T10:00:00,BMFBOVESPA:AZUL4,37.549999 +67207,2018-03-23T10:00:00,BMFBOVESPA:AZUL4,37.169998 +67208,2018-03-26T10:00:00,BMFBOVESPA:AZUL4,37.990002 +67209,2018-03-27T10:00:00,BMFBOVESPA:AZUL4,38.009998 +67210,2018-03-28T10:00:00,BMFBOVESPA:AZUL4,37.700001 +67211,2018-03-29T10:00:00,BMFBOVESPA:AZUL4,38.200001 +67212,2018-04-02T10:00:00,BMFBOVESPA:AZUL4,37.360001 +67213,2018-04-03T10:00:00,BMFBOVESPA:AZUL4,38.0 +67214,2018-04-04T10:00:00,BMFBOVESPA:AZUL4,36.700001 +67215,2018-04-05T10:00:00,BMFBOVESPA:AZUL4,37.150002 +67216,2018-04-06T10:00:00,BMFBOVESPA:AZUL4,38.689999 +67217,2018-04-09T10:00:00,BMFBOVESPA:AZUL4,38.689999 +67218,2018-04-10T10:00:00,BMFBOVESPA:AZUL4,37.380001 +67219,2018-04-11T10:00:00,BMFBOVESPA:AZUL4,36.400002 +67220,2018-04-12T10:00:00,BMFBOVESPA:AZUL4,37.200001 +67221,2018-04-13T10:00:00,BMFBOVESPA:AZUL4,36.650002 +67222,2018-04-16T10:00:00,BMFBOVESPA:AZUL4,35.889999 +67223,2018-04-17T10:00:00,BMFBOVESPA:AZUL4,36.759998 +67224,2018-04-18T10:00:00,BMFBOVESPA:AZUL4,37.009998 +67225,2018-04-19T10:00:00,BMFBOVESPA:AZUL4,36.599998 +67226,2018-04-20T10:00:00,BMFBOVESPA:AZUL4,36.799999 +67227,2018-04-23T10:00:00,BMFBOVESPA:AZUL4,36.959999 +67228,2018-04-24T10:00:00,BMFBOVESPA:AZUL4,35.849998 +67229,2018-04-25T10:00:00,BMFBOVESPA:AZUL4,34.240002 +67230,2018-04-26T10:00:00,BMFBOVESPA:AZUL4,34.349998 +67231,2018-04-27T10:00:00,BMFBOVESPA:AZUL4,35.41 +67232,2018-04-30T10:00:00,BMFBOVESPA:AZUL4,36.400002 +67233,2018-05-02T10:00:00,BMFBOVESPA:AZUL4,35.509998 +67234,2018-05-03T10:00:00,BMFBOVESPA:AZUL4,33.779999 +67235,2018-05-04T10:00:00,BMFBOVESPA:AZUL4,33.48 +67236,2018-05-07T10:00:00,BMFBOVESPA:AZUL4,33.0 +67237,2018-05-08T10:00:00,BMFBOVESPA:AZUL4,33.09 +67238,2018-05-09T10:00:00,BMFBOVESPA:AZUL4,31.0 +67239,2018-05-10T10:00:00,BMFBOVESPA:AZUL4,32.0 +67240,2018-05-11T10:00:00,BMFBOVESPA:AZUL4,30.559999 +67241,2018-05-14T10:00:00,BMFBOVESPA:AZUL4,29.42 +67242,2018-05-15T10:00:00,BMFBOVESPA:AZUL4,27.9 +67243,2018-05-16T10:00:00,BMFBOVESPA:AZUL4,27.299999 +67244,2018-05-17T10:00:00,BMFBOVESPA:AZUL4,25.540001 +67245,2018-05-18T10:00:00,BMFBOVESPA:AZUL4,26.15 +67246,2018-05-21T10:00:00,BMFBOVESPA:AZUL4,27.4 +67247,2018-05-22T10:00:00,BMFBOVESPA:AZUL4,28.65 +67248,2018-05-23T10:00:00,BMFBOVESPA:AZUL4,27.639999 +67249,2018-05-24T10:00:00,BMFBOVESPA:AZUL4,27.4 +67250,2018-05-25T10:00:00,BMFBOVESPA:AZUL4,28.049999 +67251,2018-05-28T10:00:00,BMFBOVESPA:AZUL4,27.0 +67252,2018-05-29T10:00:00,BMFBOVESPA:AZUL4,27.08 +67253,2018-05-30T10:00:00,BMFBOVESPA:AZUL4,26.51 +67254,2018-06-01T10:00:00,BMFBOVESPA:AZUL4,26.5 +67255,2018-06-04T10:00:00,BMFBOVESPA:AZUL4,27.0 +67256,2018-06-05T10:00:00,BMFBOVESPA:AZUL4,25.4 +67257,2018-06-06T10:00:00,BMFBOVESPA:AZUL4,24.42 +67258,2018-06-07T10:00:00,BMFBOVESPA:AZUL4,23.51 +67259,2018-06-08T10:00:00,BMFBOVESPA:AZUL4,23.200001 +67260,2018-06-11T10:00:00,BMFBOVESPA:AZUL4,24.299999 +67261,2018-06-12T10:00:00,BMFBOVESPA:AZUL4,23.809999 +67262,2018-06-13T10:00:00,BMFBOVESPA:AZUL4,23.84 +67263,2018-06-14T10:00:00,BMFBOVESPA:AZUL4,23.85 +67264,2018-06-15T10:00:00,BMFBOVESPA:AZUL4,22.83 +67265,2018-06-18T10:00:00,BMFBOVESPA:AZUL4,22.51 +67266,2018-06-19T10:00:00,BMFBOVESPA:AZUL4,23.1 +67267,2018-06-20T10:00:00,BMFBOVESPA:AZUL4,23.360001 +67268,2018-06-21T10:00:00,BMFBOVESPA:AZUL4,22.16 +67269,2018-06-22T10:00:00,BMFBOVESPA:AZUL4,22.17 +67270,2018-06-25T10:00:00,BMFBOVESPA:AZUL4,21.870001 +67271,2018-06-26T10:00:00,BMFBOVESPA:AZUL4,22.0 +67272,2018-06-27T10:00:00,BMFBOVESPA:AZUL4,21.4 +67273,2018-06-28T10:00:00,BMFBOVESPA:AZUL4,21.5 +67274,2018-06-29T10:00:00,BMFBOVESPA:AZUL4,21.33 +67275,2018-07-02T10:00:00,BMFBOVESPA:AZUL4,20.709999 +67276,2018-07-03T10:00:00,BMFBOVESPA:AZUL4,20.73 +67277,2018-07-04T10:00:00,BMFBOVESPA:AZUL4,21.0 +67278,2018-07-05T10:00:00,BMFBOVESPA:AZUL4,20.43 +67279,2018-07-06T10:00:00,BMFBOVESPA:AZUL4,20.799999 +67280,2018-07-10T10:00:00,BMFBOVESPA:AZUL4,20.690001 +67281,2018-07-11T10:00:00,BMFBOVESPA:AZUL4,20.9 +67282,2018-07-12T10:00:00,BMFBOVESPA:AZUL4,21.73 +67283,2018-07-13T10:00:00,BMFBOVESPA:AZUL4,21.85 +67284,2018-07-16T10:00:00,BMFBOVESPA:AZUL4,22.790001 +67285,2018-07-17T10:00:00,BMFBOVESPA:AZUL4,23.68 +67286,2018-07-18T10:00:00,BMFBOVESPA:AZUL4,23.91 +67287,2018-07-19T10:00:00,BMFBOVESPA:AZUL4,23.76 +67288,2018-07-20T10:00:00,BMFBOVESPA:AZUL4,24.18 +67289,2018-07-23T10:00:00,BMFBOVESPA:AZUL4,24.639999 +67290,2018-07-24T10:00:00,BMFBOVESPA:AZUL4,24.75 +67291,2018-07-25T10:00:00,BMFBOVESPA:AZUL4,25.76 +67292,2018-07-26T10:00:00,BMFBOVESPA:AZUL4,25.469999 +67293,2018-07-27T10:00:00,BMFBOVESPA:AZUL4,25.290001 +67294,2018-07-30T10:00:00,BMFBOVESPA:AZUL4,24.32 +67295,2018-07-31T10:00:00,BMFBOVESPA:AZUL4,24.129999 +67296,2018-08-01T10:00:00,BMFBOVESPA:AZUL4,23.889999 +67297,2018-08-02T10:00:00,BMFBOVESPA:AZUL4,23.75 +67298,2018-08-03T10:00:00,BMFBOVESPA:AZUL4,24.57 +67299,2018-08-06T10:00:00,BMFBOVESPA:AZUL4,24.34 +67300,2018-08-07T10:00:00,BMFBOVESPA:AZUL4,24.43 +67301,2018-08-08T10:00:00,BMFBOVESPA:AZUL4,23.379999 +67302,2018-08-09T10:00:00,BMFBOVESPA:AZUL4,24.02 +67303,2018-08-10T10:00:00,BMFBOVESPA:AZUL4,23.1 +67304,2018-08-13T10:00:00,BMFBOVESPA:AZUL4,23.360001 +67305,2018-08-14T10:00:00,BMFBOVESPA:AZUL4,24.120001 +67306,2018-08-15T10:00:00,BMFBOVESPA:AZUL4,24.309999 +67307,2018-08-16T10:00:00,BMFBOVESPA:AZUL4,24.870001 +67308,2018-08-17T10:00:00,BMFBOVESPA:AZUL4,24.389999 +67309,2018-08-20T10:00:00,BMFBOVESPA:AZUL4,24.540001 +67310,2018-08-21T10:00:00,BMFBOVESPA:AZUL4,23.709999 +67311,2018-08-22T10:00:00,BMFBOVESPA:AZUL4,22.450001 +67312,2018-08-23T10:00:00,BMFBOVESPA:AZUL4,22.049999 +67313,2018-08-24T10:00:00,BMFBOVESPA:AZUL4,22.0 +67314,2018-08-27T10:00:00,BMFBOVESPA:AZUL4,22.5 +67315,2018-08-28T10:00:00,BMFBOVESPA:AZUL4,22.65 +67316,2018-08-29T10:00:00,BMFBOVESPA:AZUL4,22.65 +67317,2018-08-30T10:00:00,BMFBOVESPA:AZUL4,22.309999 +67318,2018-08-31T10:00:00,BMFBOVESPA:AZUL4,23.0 +67319,2018-09-03T10:00:00,BMFBOVESPA:AZUL4,23.34 +67320,2018-09-04T10:00:00,BMFBOVESPA:AZUL4,22.290001 +67321,2018-09-05T10:00:00,BMFBOVESPA:AZUL4,22.379999 +67322,2018-09-06T10:00:00,BMFBOVESPA:AZUL4,22.700001 +67323,2018-09-10T10:00:00,BMFBOVESPA:AZUL4,23.0 +67324,2018-09-11T10:00:00,BMFBOVESPA:AZUL4,22.0 +67325,2018-09-12T10:00:00,BMFBOVESPA:AZUL4,21.9 +67326,2018-09-13T10:00:00,BMFBOVESPA:AZUL4,21.98 +67327,2018-09-14T10:00:00,BMFBOVESPA:AZUL4,22.6 +67328,2018-09-17T10:00:00,BMFBOVESPA:AZUL4,23.49 +67329,2018-09-18T10:00:00,BMFBOVESPA:AZUL4,23.530001 +67330,2018-09-19T10:00:00,BMFBOVESPA:AZUL4,23.85 +67331,2018-09-20T10:00:00,BMFBOVESPA:AZUL4,24.459999 +67332,2018-09-21T10:00:00,BMFBOVESPA:AZUL4,25.299999 +67333,2018-09-24T10:00:00,BMFBOVESPA:AZUL4,23.690001 +67334,2018-09-25T10:00:00,BMFBOVESPA:AZUL4,23.75 +67335,2018-09-26T10:00:00,BMFBOVESPA:AZUL4,23.790001 +67336,2018-09-27T10:00:00,BMFBOVESPA:AZUL4,24.530001 +67337,2018-09-28T10:00:00,BMFBOVESPA:AZUL4,24.049999 +67338,2018-10-01T10:00:00,BMFBOVESPA:AZUL4,22.92 +67339,2018-10-02T10:00:00,BMFBOVESPA:AZUL4,23.799999 +67340,2018-10-03T10:00:00,BMFBOVESPA:AZUL4,24.5 +67341,2018-10-04T10:00:00,BMFBOVESPA:AZUL4,24.799999 +67342,2018-10-05T10:00:00,BMFBOVESPA:AZUL4,24.99 +67343,2018-10-08T10:00:00,BMFBOVESPA:AZUL4,28.040001 +67344,2018-10-09T10:00:00,BMFBOVESPA:AZUL4,28.450001 +67345,2018-10-10T10:00:00,BMFBOVESPA:AZUL4,26.530001 +67346,2018-10-11T10:00:00,BMFBOVESPA:AZUL4,26.35 +67347,2018-10-15T10:00:00,BMFBOVESPA:AZUL4,26.780001 +67348,2018-10-16T10:00:00,BMFBOVESPA:AZUL4,27.74 +67349,2018-10-17T10:00:00,BMFBOVESPA:AZUL4,27.9 +67350,2018-10-18T10:00:00,BMFBOVESPA:AZUL4,28.34 +67351,2018-10-19T10:00:00,BMFBOVESPA:AZUL4,28.0 +67352,2018-10-22T10:00:00,BMFBOVESPA:AZUL4,28.5 +67353,2018-10-23T10:00:00,BMFBOVESPA:AZUL4,28.690001 +67354,2018-10-24T10:00:00,BMFBOVESPA:AZUL4,27.700001 +67355,2018-10-25T10:00:00,BMFBOVESPA:AZUL4,27.860001 +67356,2018-10-26T10:00:00,BMFBOVESPA:AZUL4,29.200001 +67357,2018-10-29T10:00:00,BMFBOVESPA:AZUL4,28.73 +67358,2018-10-30T10:00:00,BMFBOVESPA:AZUL4,30.959999 +67359,2018-10-31T10:00:00,BMFBOVESPA:AZUL4,30.59 +67360,2018-11-01T10:00:00,BMFBOVESPA:AZUL4,31.639999 +67361,2018-11-05T09:00:00,BMFBOVESPA:AZUL4,32.549999 +67362,2018-11-06T09:00:00,BMFBOVESPA:AZUL4,31.65 +67363,2018-11-07T09:00:00,BMFBOVESPA:AZUL4,31.450001 +67364,2018-11-08T09:00:00,BMFBOVESPA:AZUL4,30.450001 +67365,2018-11-09T09:00:00,BMFBOVESPA:AZUL4,31.84 +67366,2018-11-12T09:00:00,BMFBOVESPA:AZUL4,32.889999 +67367,2018-11-13T09:00:00,BMFBOVESPA:AZUL4,32.849998 +67368,2018-11-14T09:00:00,BMFBOVESPA:AZUL4,33.360001 +67369,2018-11-16T09:00:00,BMFBOVESPA:AZUL4,35.0 +67370,2018-11-19T09:00:00,BMFBOVESPA:AZUL4,34.389999 +67371,2018-11-21T09:00:00,BMFBOVESPA:AZUL4,34.91 +67372,2018-11-22T09:00:00,BMFBOVESPA:AZUL4,35.669998 +67373,2018-11-23T09:00:00,BMFBOVESPA:AZUL4,36.0 +67374,2018-11-26T09:00:00,BMFBOVESPA:AZUL4,33.110001 +67375,2018-11-27T09:00:00,BMFBOVESPA:AZUL4,33.82 +67376,2018-11-28T09:00:00,BMFBOVESPA:AZUL4,34.470001 +67377,2018-11-29T09:00:00,BMFBOVESPA:AZUL4,34.299999 +67378,2018-11-30T09:00:00,BMFBOVESPA:AZUL4,34.740002 +67379,2018-12-03T09:00:00,BMFBOVESPA:AZUL4,33.119999 +67380,2018-12-04T09:00:00,BMFBOVESPA:AZUL4,32.139999 +67381,2018-12-05T09:00:00,BMFBOVESPA:AZUL4,33.240002 +67382,2018-12-06T09:00:00,BMFBOVESPA:AZUL4,32.580002 +67383,2018-12-07T09:00:00,BMFBOVESPA:AZUL4,31.35 +67384,2018-12-10T09:00:00,BMFBOVESPA:AZUL4,30.860001 +67385,2018-12-11T09:00:00,BMFBOVESPA:AZUL4,32.869999 +67386,2018-12-12T09:00:00,BMFBOVESPA:AZUL4,33.650002 +67387,2018-12-13T09:00:00,BMFBOVESPA:AZUL4,33.900002 +67388,2018-12-14T09:00:00,BMFBOVESPA:AZUL4,33.349998 +67389,2018-12-17T09:00:00,BMFBOVESPA:AZUL4,31.85 +67390,2018-12-18T09:00:00,BMFBOVESPA:AZUL4,33.0 +67391,2018-12-19T09:00:00,BMFBOVESPA:AZUL4,32.369999 +67392,2018-12-20T09:00:00,BMFBOVESPA:AZUL4,33.5 +67393,2018-12-21T09:00:00,BMFBOVESPA:AZUL4,35.0 +67394,2018-12-26T09:00:00,BMFBOVESPA:AZUL4,34.889999 +67395,2018-12-27T09:00:00,BMFBOVESPA:AZUL4,34.91 +67396,2018-12-28T09:00:00,BMFBOVESPA:AZUL4,36.0 +67397,2019-01-02T09:00:00,BMFBOVESPA:AZUL4,36.330002 +67398,2019-01-03T09:00:00,BMFBOVESPA:AZUL4,36.369999 +67399,2019-01-04T09:00:00,BMFBOVESPA:AZUL4,36.25 +67400,2019-01-07T09:00:00,BMFBOVESPA:AZUL4,35.299999 +67401,2019-01-08T09:00:00,BMFBOVESPA:AZUL4,34.720001 +67402,2019-01-09T09:00:00,BMFBOVESPA:AZUL4,35.150002 +67403,2019-01-10T09:00:00,BMFBOVESPA:AZUL4,35.91 +67404,2019-01-11T09:00:00,BMFBOVESPA:AZUL4,37.200001 +67405,2019-01-14T09:00:00,BMFBOVESPA:AZUL4,37.470001 +67406,2019-01-15T09:00:00,BMFBOVESPA:AZUL4,37.0 +67407,2019-01-16T09:00:00,BMFBOVESPA:AZUL4,37.0 +67408,2019-01-17T09:00:00,BMFBOVESPA:AZUL4,37.049999 +67409,2019-01-18T09:00:00,BMFBOVESPA:AZUL4,36.360001 +67410,2019-01-21T09:00:00,BMFBOVESPA:AZUL4,36.18 +67411,2019-01-22T09:00:00,BMFBOVESPA:AZUL4,35.5 +67412,2019-01-23T09:00:00,BMFBOVESPA:AZUL4,36.0 +67413,2019-01-24T09:00:00,BMFBOVESPA:AZUL4,36.060001 +67414,2019-01-28T09:00:00,BMFBOVESPA:AZUL4,35.060001 +67415,2019-01-29T09:00:00,BMFBOVESPA:AZUL4,34.799999 +67416,2019-01-30T09:00:00,BMFBOVESPA:AZUL4,35.950001 +67417,2019-01-31T09:00:00,BMFBOVESPA:AZUL4,37.110001 +67418,2019-02-01T09:00:00,BMFBOVESPA:AZUL4,37.200001 +67419,2019-02-04T09:00:00,BMFBOVESPA:AZUL4,38.040001 +67420,2019-02-05T09:00:00,BMFBOVESPA:AZUL4,38.59 +67421,2019-02-06T09:00:00,BMFBOVESPA:AZUL4,37.299999 +67422,2019-02-07T09:00:00,BMFBOVESPA:AZUL4,36.18 +67423,2019-02-08T09:00:00,BMFBOVESPA:AZUL4,37.0 +67424,2019-02-11T09:00:00,BMFBOVESPA:AZUL4,37.200001 +67425,2019-02-12T09:00:00,BMFBOVESPA:AZUL4,38.259998 +67426,2019-02-13T09:00:00,BMFBOVESPA:AZUL4,38.400002 +67427,2019-02-14T09:00:00,BMFBOVESPA:AZUL4,38.599998 +67428,2019-02-15T09:00:00,BMFBOVESPA:AZUL4,38.5 +67429,2019-02-18T10:00:00,BMFBOVESPA:AZUL4,38.880001 +67430,2019-02-19T10:00:00,BMFBOVESPA:AZUL4,38.66 +67431,2019-02-20T10:00:00,BMFBOVESPA:AZUL4,38.150002 +67432,2019-02-21T10:00:00,BMFBOVESPA:AZUL4,37.490002 +67433,2019-02-22T10:00:00,BMFBOVESPA:AZUL4,37.900002 +67434,2019-02-25T10:00:00,BMFBOVESPA:AZUL4,38.200001 +67435,2019-02-26T10:00:00,BMFBOVESPA:AZUL4,38.5 +67436,2019-02-27T10:00:00,BMFBOVESPA:AZUL4,37.900002 +67437,2019-02-28T10:00:00,BMFBOVESPA:AZUL4,37.650002 +67438,2019-03-01T10:00:00,BMFBOVESPA:AZUL4,36.75 +67439,2019-03-06T10:00:00,BMFBOVESPA:AZUL4,36.700001 +67440,2019-03-07T10:00:00,BMFBOVESPA:AZUL4,36.400002 +67441,2019-03-08T10:00:00,BMFBOVESPA:AZUL4,37.060001 +67442,2019-03-11T10:00:00,BMFBOVESPA:AZUL4,39.450001 +67443,2019-03-12T10:00:00,BMFBOVESPA:AZUL4,40.209999 +67444,2019-03-13T10:00:00,BMFBOVESPA:AZUL4,40.5 +67445,2019-03-14T10:00:00,BMFBOVESPA:AZUL4,41.279999 +67446,2019-03-15T10:00:00,BMFBOVESPA:AZUL4,41.5 +67447,2019-03-18T10:00:00,BMFBOVESPA:AZUL4,42.220001 +67448,2019-03-19T10:00:00,BMFBOVESPA:AZUL4,42.07 +67449,2019-03-20T10:00:00,BMFBOVESPA:AZUL4,41.169998 +67450,2019-03-21T10:00:00,BMFBOVESPA:AZUL4,40.950001 +67451,2019-03-22T10:00:00,BMFBOVESPA:AZUL4,39.450001 +67452,2019-03-25T10:00:00,BMFBOVESPA:AZUL4,39.02 +67453,2019-03-26T10:00:00,BMFBOVESPA:AZUL4,39.77 +67454,2019-03-27T10:00:00,BMFBOVESPA:AZUL4,37.689999 +67455,2019-03-28T10:00:00,BMFBOVESPA:AZUL4,37.25 +67456,2019-03-29T10:00:00,BMFBOVESPA:AZUL4,38.27 +67457,2019-04-01T10:00:00,BMFBOVESPA:AZUL4,38.939999 +67458,2019-04-02T10:00:00,BMFBOVESPA:AZUL4,38.799999 +67459,2019-04-03T10:00:00,BMFBOVESPA:AZUL4,38.959999 +67460,2019-04-04T10:00:00,BMFBOVESPA:AZUL4,38.790001 +67461,2019-04-05T10:00:00,BMFBOVESPA:AZUL4,37.450001 +67462,2019-04-08T10:00:00,BMFBOVESPA:AZUL4,36.049999 +67463,2019-04-09T10:00:00,BMFBOVESPA:AZUL4,35.75 +67464,2019-04-10T10:00:00,BMFBOVESPA:AZUL4,36.049999 +67465,2019-04-11T10:00:00,BMFBOVESPA:AZUL4,34.779999 +67466,2019-04-12T10:00:00,BMFBOVESPA:AZUL4,33.75 +67467,2019-04-15T10:00:00,BMFBOVESPA:AZUL4,32.700001 +67468,2019-04-16T10:00:00,BMFBOVESPA:AZUL4,33.18 +67469,2019-04-17T10:00:00,BMFBOVESPA:AZUL4,31.700001 +67470,2019-04-18T10:00:00,BMFBOVESPA:AZUL4,33.630001 +67471,2019-04-22T10:00:00,BMFBOVESPA:AZUL4,33.98 +67472,2019-04-23T10:00:00,BMFBOVESPA:AZUL4,34.169998 +67473,2019-04-24T10:00:00,BMFBOVESPA:AZUL4,33.48 +67474,2019-04-25T10:00:00,BMFBOVESPA:AZUL4,33.25 +67475,2019-04-26T10:00:00,BMFBOVESPA:AZUL4,33.610001 +67476,2019-04-29T10:00:00,BMFBOVESPA:AZUL4,33.66 +67477,2019-04-30T10:00:00,BMFBOVESPA:AZUL4,34.0 +67478,2019-05-02T10:00:00,BMFBOVESPA:AZUL4,34.599998 +67479,2019-05-03T10:00:00,BMFBOVESPA:AZUL4,36.080002 +67480,2019-05-06T10:00:00,BMFBOVESPA:AZUL4,35.0 +67481,2019-05-07T10:00:00,BMFBOVESPA:AZUL4,35.279999 +67482,2019-05-08T10:00:00,BMFBOVESPA:AZUL4,37.0 +67483,2019-05-09T10:00:00,BMFBOVESPA:AZUL4,38.0 +67484,2019-05-10T10:00:00,BMFBOVESPA:AZUL4,38.09 +67485,2019-05-13T10:00:00,BMFBOVESPA:AZUL4,36.599998 +67486,2019-05-14T10:00:00,BMFBOVESPA:AZUL4,35.150002 +67487,2019-05-15T10:00:00,BMFBOVESPA:AZUL4,34.630001 +67488,2019-05-16T10:00:00,BMFBOVESPA:AZUL4,33.299999 +67489,2019-05-17T10:00:00,BMFBOVESPA:AZUL4,32.66 +67490,2019-05-20T10:00:00,BMFBOVESPA:AZUL4,33.41 +67491,2019-05-21T10:00:00,BMFBOVESPA:AZUL4,35.240002 +67492,2019-05-22T10:00:00,BMFBOVESPA:AZUL4,35.68 +67493,2019-05-23T10:00:00,BMFBOVESPA:AZUL4,35.310001 +67494,2019-05-24T10:00:00,BMFBOVESPA:AZUL4,35.450001 +67495,2019-05-27T10:00:00,BMFBOVESPA:AZUL4,36.450001 +67496,2019-05-28T10:00:00,BMFBOVESPA:AZUL4,38.25 +67497,2019-05-29T10:00:00,BMFBOVESPA:AZUL4,38.150002 +67498,2019-05-30T10:00:00,BMFBOVESPA:AZUL4,39.299999 +67499,2019-05-31T10:00:00,BMFBOVESPA:AZUL4,39.200001 +67500,2019-06-03T10:00:00,BMFBOVESPA:AZUL4,39.689999 +67501,2019-06-04T10:00:00,BMFBOVESPA:AZUL4,40.0 +67502,2019-06-05T10:00:00,BMFBOVESPA:AZUL4,40.619999 +67503,2019-06-06T10:00:00,BMFBOVESPA:AZUL4,42.689999 +67504,2019-06-07T10:00:00,BMFBOVESPA:AZUL4,43.66 +67505,2019-06-10T10:00:00,BMFBOVESPA:AZUL4,44.099998 +67506,2019-06-11T10:00:00,BMFBOVESPA:AZUL4,43.740002 +67507,2019-06-12T10:00:00,BMFBOVESPA:AZUL4,43.619999 +67508,2019-06-13T10:00:00,BMFBOVESPA:AZUL4,44.25 +67509,2019-06-14T10:00:00,BMFBOVESPA:AZUL4,43.790001 +67510,2019-06-17T10:00:00,BMFBOVESPA:AZUL4,44.779999 +67511,2019-06-18T10:00:00,BMFBOVESPA:AZUL4,45.25 +67512,2019-06-19T10:00:00,BMFBOVESPA:AZUL4,45.400002 +67513,2019-06-21T10:00:00,BMFBOVESPA:AZUL4,44.259998 +67514,2019-06-24T10:00:00,BMFBOVESPA:AZUL4,43.57 +67515,2019-06-25T10:00:00,BMFBOVESPA:AZUL4,42.599998 +67516,2019-06-26T10:00:00,BMFBOVESPA:AZUL4,42.389999 +67517,2019-06-27T10:00:00,BMFBOVESPA:AZUL4,42.470001 +67518,2019-06-28T10:00:00,BMFBOVESPA:AZUL4,43.290001 +67519,2019-07-01T10:00:00,BMFBOVESPA:AZUL4,42.09 +67520,2019-07-02T10:00:00,BMFBOVESPA:AZUL4,42.41 +67521,2019-07-03T10:00:00,BMFBOVESPA:AZUL4,44.16 +67522,2019-07-04T10:00:00,BMFBOVESPA:AZUL4,46.75 +67523,2019-07-05T10:00:00,BMFBOVESPA:AZUL4,48.450001 +67524,2019-07-08T10:00:00,BMFBOVESPA:AZUL4,48.73 +67525,2019-07-10T10:00:00,BMFBOVESPA:AZUL4,49.990002 +67526,2019-07-11T10:00:00,BMFBOVESPA:AZUL4,49.470001 +67527,2019-07-12T10:00:00,BMFBOVESPA:AZUL4,49.09 +67528,2019-07-15T10:00:00,BMFBOVESPA:AZUL4,49.360001 +67529,2019-07-16T10:00:00,BMFBOVESPA:AZUL4,50.0 +67530,2019-07-17T10:00:00,BMFBOVESPA:AZUL4,49.639999 +67531,2019-07-18T10:00:00,BMFBOVESPA:AZUL4,49.849998 +67532,2019-07-19T10:00:00,BMFBOVESPA:AZUL4,49.700001 +67533,2019-07-22T10:00:00,BMFBOVESPA:AZUL4,49.900002 +67534,2019-07-23T10:00:00,BMFBOVESPA:AZUL4,49.029999 +67535,2019-07-24T10:00:00,BMFBOVESPA:AZUL4,49.450001 +67536,2019-07-25T10:00:00,BMFBOVESPA:AZUL4,50.889999 +67537,2019-07-26T10:00:00,BMFBOVESPA:AZUL4,51.889999 +67538,2019-07-29T10:00:00,BMFBOVESPA:AZUL4,52.919998 +67539,2019-07-30T10:00:00,BMFBOVESPA:AZUL4,53.009998 +67540,2019-07-31T10:00:00,BMFBOVESPA:AZUL4,51.779999 +67541,2019-08-01T10:00:00,BMFBOVESPA:AZUL4,54.130001 +67542,2019-08-02T10:00:00,BMFBOVESPA:AZUL4,53.599998 +67543,2019-08-05T10:00:00,BMFBOVESPA:AZUL4,51.650002 +67544,2019-08-06T10:00:00,BMFBOVESPA:AZUL4,52.970001 +67545,2019-08-07T10:00:00,BMFBOVESPA:AZUL4,53.119999 +67546,2019-08-08T10:00:00,BMFBOVESPA:AZUL4,54.549999 +67547,2019-08-09T10:00:00,BMFBOVESPA:AZUL4,55.470001 +67548,2019-08-12T10:00:00,BMFBOVESPA:AZUL4,54.299999 +67549,2019-08-13T10:00:00,BMFBOVESPA:AZUL4,53.549999 +67550,2019-08-14T10:00:00,BMFBOVESPA:AZUL4,50.970001 +67551,2019-08-15T10:00:00,BMFBOVESPA:AZUL4,50.560001 +67552,2019-08-16T10:00:00,BMFBOVESPA:AZUL4,50.470001 +67553,2019-08-19T10:00:00,BMFBOVESPA:AZUL4,49.830002 +67554,2019-08-20T10:00:00,BMFBOVESPA:AZUL4,49.68 +67555,2019-08-21T10:00:00,BMFBOVESPA:AZUL4,50.849998 +67556,2019-08-22T10:00:00,BMFBOVESPA:AZUL4,48.939999 +67557,2019-08-23T10:00:00,BMFBOVESPA:AZUL4,47.299999 +67558,2019-08-26T10:00:00,BMFBOVESPA:AZUL4,46.0 +67559,2019-08-27T10:00:00,BMFBOVESPA:AZUL4,45.98 +67560,2019-08-28T10:00:00,BMFBOVESPA:AZUL4,46.540001 +67561,2019-08-29T10:00:00,BMFBOVESPA:AZUL4,48.549999 +67562,2019-08-30T10:00:00,BMFBOVESPA:AZUL4,47.099998 +67563,2019-09-02T10:00:00,BMFBOVESPA:AZUL4,47.139999 +67564,2019-09-03T10:00:00,BMFBOVESPA:AZUL4,45.959999 +67565,2019-09-04T10:00:00,BMFBOVESPA:AZUL4,47.110001 +67566,2019-09-05T10:00:00,BMFBOVESPA:AZUL4,49.220001 +67567,2019-09-06T10:00:00,BMFBOVESPA:AZUL4,49.349998 +67568,2019-09-09T10:00:00,BMFBOVESPA:AZUL4,48.389999 +67569,2019-09-10T10:00:00,BMFBOVESPA:AZUL4,48.150002 +67570,2019-09-11T10:00:00,BMFBOVESPA:AZUL4,49.389999 +67571,2019-09-12T10:00:00,BMFBOVESPA:AZUL4,52.049999 +67572,2019-09-13T10:00:00,BMFBOVESPA:AZUL4,51.34 +67573,2019-09-16T10:00:00,BMFBOVESPA:AZUL4,47.0 +67574,2019-09-17T10:00:00,BMFBOVESPA:AZUL4,48.450001 +67575,2019-09-18T10:00:00,BMFBOVESPA:AZUL4,49.200001 +67576,2019-09-19T10:00:00,BMFBOVESPA:AZUL4,49.279999 +67577,2019-09-20T10:00:00,BMFBOVESPA:AZUL4,48.73 +67578,2019-09-23T10:00:00,BMFBOVESPA:AZUL4,48.130001 +67579,2019-09-24T10:00:00,BMFBOVESPA:AZUL4,47.279999 +67580,2019-09-25T10:00:00,BMFBOVESPA:AZUL4,48.5 +67581,2019-09-26T10:00:00,BMFBOVESPA:AZUL4,49.869999 +67582,2019-09-27T10:00:00,BMFBOVESPA:AZUL4,49.619999 +67583,2019-09-30T10:00:00,BMFBOVESPA:AZUL4,49.709999 +67584,2019-10-01T10:00:00,BMFBOVESPA:AZUL4,48.939999 +67585,2019-10-02T10:00:00,BMFBOVESPA:AZUL4,47.91 +67586,2019-10-03T10:00:00,BMFBOVESPA:AZUL4,49.889999 +67587,2019-10-04T10:00:00,BMFBOVESPA:AZUL4,50.950001 +67588,2019-10-07T10:00:00,BMFBOVESPA:AZUL4,50.59 +67589,2019-10-08T10:00:00,BMFBOVESPA:AZUL4,50.200001 +67590,2019-10-09T10:00:00,BMFBOVESPA:AZUL4,49.5 +67591,2019-10-10T10:00:00,BMFBOVESPA:AZUL4,49.68 +67592,2019-10-11T10:00:00,BMFBOVESPA:AZUL4,50.400002 +67593,2019-10-14T10:00:00,BMFBOVESPA:AZUL4,51.18 +67594,2019-10-15T10:00:00,BMFBOVESPA:AZUL4,51.209999 +67595,2019-10-16T10:00:00,BMFBOVESPA:AZUL4,51.299999 +67596,2019-10-17T10:00:00,BMFBOVESPA:AZUL4,51.259998 +67597,2019-10-18T10:00:00,BMFBOVESPA:AZUL4,50.990002 +67598,2019-10-21T10:00:00,BMFBOVESPA:AZUL4,51.349998 +67599,2019-10-22T10:00:00,BMFBOVESPA:AZUL4,52.990002 +67600,2019-10-23T10:00:00,BMFBOVESPA:AZUL4,52.150002 +67601,2019-10-24T10:00:00,BMFBOVESPA:AZUL4,52.900002 +67602,2019-10-25T10:00:00,BMFBOVESPA:AZUL4,52.540001 +67603,2019-10-28T10:00:00,BMFBOVESPA:AZUL4,53.16 +67604,2019-10-29T10:00:00,BMFBOVESPA:AZUL4,53.5 +67605,2019-10-30T10:00:00,BMFBOVESPA:AZUL4,53.639999 +67606,2019-10-31T10:00:00,BMFBOVESPA:AZUL4,52.52 +67607,2019-11-01T10:00:00,BMFBOVESPA:AZUL4,53.549999 +67608,2019-11-04T10:00:00,BMFBOVESPA:AZUL4,53.5 +67609,2019-11-05T10:00:00,BMFBOVESPA:AZUL4,53.369999 +67610,2019-11-06T10:00:00,BMFBOVESPA:AZUL4,51.73 +67611,2019-11-07T10:00:00,BMFBOVESPA:AZUL4,52.490002 +67612,2019-11-08T10:00:00,BMFBOVESPA:AZUL4,50.919998 +67613,2019-11-11T10:00:00,BMFBOVESPA:AZUL4,50.450001 +67614,2019-11-12T10:00:00,BMFBOVESPA:AZUL4,48.509998 +67615,2019-11-13T10:00:00,BMFBOVESPA:AZUL4,48.130001 +67616,2019-11-14T10:00:00,BMFBOVESPA:AZUL4,50.099998 +67617,2019-11-18T10:00:00,BMFBOVESPA:AZUL4,50.900002 +67618,2019-11-19T10:00:00,BMFBOVESPA:AZUL4,50.490002 +67619,2019-11-21T10:00:00,BMFBOVESPA:AZUL4,52.200001 +67620,2019-11-22T10:00:00,BMFBOVESPA:AZUL4,54.669998 +67621,2019-11-25T10:00:00,BMFBOVESPA:AZUL4,53.84 +67622,2019-11-26T10:00:00,BMFBOVESPA:AZUL4,51.400002 +67623,2019-11-27T10:00:00,BMFBOVESPA:AZUL4,50.990002 +67624,2019-11-28T10:00:00,BMFBOVESPA:AZUL4,52.75 +67625,2019-11-29T10:00:00,BMFBOVESPA:AZUL4,53.099998 +67626,2019-12-02T10:00:00,BMFBOVESPA:AZUL4,52.939999 +67627,2019-12-03T10:00:00,BMFBOVESPA:AZUL4,53.5 +67628,2019-12-04T10:00:00,BMFBOVESPA:AZUL4,53.41 +67629,2019-12-05T10:00:00,BMFBOVESPA:AZUL4,53.41 +67630,2019-12-06T10:00:00,BMFBOVESPA:AZUL4,54.700001 +67631,2019-12-09T10:00:00,BMFBOVESPA:AZUL4,54.709999 +67632,2019-12-10T10:00:00,BMFBOVESPA:AZUL4,53.599998 +67633,2019-12-11T10:00:00,BMFBOVESPA:AZUL4,54.639999 +67634,2019-12-12T10:00:00,BMFBOVESPA:AZUL4,55.07 +67635,2019-12-13T10:00:00,BMFBOVESPA:AZUL4,56.860001 +67636,2019-12-16T10:00:00,BMFBOVESPA:AZUL4,57.27 +67637,2019-12-17T10:00:00,BMFBOVESPA:AZUL4,56.869999 +67638,2019-12-18T10:00:00,BMFBOVESPA:AZUL4,57.610001 +67639,2019-12-19T10:00:00,BMFBOVESPA:AZUL4,57.709999 +67640,2019-12-20T10:00:00,BMFBOVESPA:AZUL4,57.0 +67641,2019-12-23T10:00:00,BMFBOVESPA:AZUL4,57.599998 +67642,2019-12-26T10:00:00,BMFBOVESPA:AZUL4,57.07 +67643,2019-12-27T10:00:00,BMFBOVESPA:AZUL4,57.799999 +67644,2019-12-30T10:00:00,BMFBOVESPA:AZUL4,58.279999 +67645,2020-01-02T10:00:00,BMFBOVESPA:AZUL4,58.799999 +67646,2020-01-03T10:00:00,BMFBOVESPA:AZUL4,56.759998 +67647,2020-01-06T10:00:00,BMFBOVESPA:AZUL4,55.0 +67648,2020-01-07T10:00:00,BMFBOVESPA:AZUL4,56.82 +67649,2020-01-08T10:00:00,BMFBOVESPA:AZUL4,56.919998 +67650,2020-01-09T10:00:00,BMFBOVESPA:AZUL4,57.279999 +67651,2020-01-10T10:00:00,BMFBOVESPA:AZUL4,57.5 +67652,2020-01-13T10:00:00,BMFBOVESPA:AZUL4,58.299999 +67653,2020-01-14T10:00:00,BMFBOVESPA:AZUL4,59.189999 +67654,2020-01-15T10:00:00,BMFBOVESPA:AZUL4,59.299999 +67655,2020-01-16T10:00:00,BMFBOVESPA:AZUL4,59.439999 +67656,2020-01-17T10:00:00,BMFBOVESPA:AZUL4,61.349998 +67657,2020-01-20T10:00:00,BMFBOVESPA:AZUL4,61.77 +67658,2020-01-21T10:00:00,BMFBOVESPA:AZUL4,60.049999 +67659,2020-01-22T10:00:00,BMFBOVESPA:AZUL4,59.599998 +67660,2020-01-23T10:00:00,BMFBOVESPA:AZUL4,61.200001 +67661,2020-01-24T10:00:00,BMFBOVESPA:AZUL4,59.459999 +67662,2020-01-27T10:00:00,BMFBOVESPA:AZUL4,57.48 +67663,2020-01-28T10:00:00,BMFBOVESPA:AZUL4,62.41 +67664,2020-01-29T10:00:00,BMFBOVESPA:AZUL4,59.869999 +67665,2020-01-30T10:00:00,BMFBOVESPA:AZUL4,59.709999 +67666,2020-01-31T10:00:00,BMFBOVESPA:AZUL4,59.259998 +67667,2020-02-03T10:00:00,BMFBOVESPA:AZUL4,60.130001 +67668,2020-02-04T10:00:00,BMFBOVESPA:AZUL4,60.799999 +67669,2020-02-05T10:00:00,BMFBOVESPA:AZUL4,61.27 +67670,2020-02-06T10:00:00,BMFBOVESPA:AZUL4,59.07 +67671,2020-02-07T10:00:00,BMFBOVESPA:AZUL4,56.290001 +67672,2020-02-10T10:00:00,BMFBOVESPA:AZUL4,56.82 +67673,2020-02-11T10:00:00,BMFBOVESPA:AZUL4,58.34 +67674,2020-02-12T10:00:00,BMFBOVESPA:AZUL4,59.66 +67675,2020-02-13T10:00:00,BMFBOVESPA:AZUL4,59.0 +67676,2020-02-14T10:00:00,BMFBOVESPA:AZUL4,59.240002 +67677,2020-02-17T10:00:00,BMFBOVESPA:AZUL4,58.700001 +67678,2020-02-18T10:00:00,BMFBOVESPA:AZUL4,58.02 +67679,2020-02-19T10:00:00,BMFBOVESPA:AZUL4,58.080002 +67680,2020-02-20T10:00:00,BMFBOVESPA:AZUL4,56.400002 +67681,2020-02-21T10:00:00,BMFBOVESPA:AZUL4,55.650002 +67682,2020-02-26T10:00:00,BMFBOVESPA:AZUL4,48.25 +67683,2020-02-27T10:00:00,BMFBOVESPA:AZUL4,45.130001 +67684,2020-02-28T10:00:00,BMFBOVESPA:AZUL4,44.439999 +67685,2020-03-02T10:00:00,BMFBOVESPA:AZUL4,45.189999 +67686,2020-03-03T10:00:00,BMFBOVESPA:AZUL4,44.0 +67687,2020-03-04T10:00:00,BMFBOVESPA:AZUL4,44.75 +67688,2020-03-05T10:00:00,BMFBOVESPA:AZUL4,38.25 +67689,2020-03-06T10:00:00,BMFBOVESPA:AZUL4,38.68 +67690,2020-03-09T10:00:00,BMFBOVESPA:AZUL4,32.099998 +67691,2020-03-10T10:00:00,BMFBOVESPA:AZUL4,36.18 +67692,2020-03-11T10:00:00,BMFBOVESPA:AZUL4,30.25 +67693,2020-03-12T10:00:00,BMFBOVESPA:AZUL4,20.299999 +67694,2020-03-13T10:00:00,BMFBOVESPA:AZUL4,24.709999 +67695,2020-03-16T10:00:00,BMFBOVESPA:AZUL4,15.6 +67696,2020-03-17T10:00:00,BMFBOVESPA:AZUL4,15.23 +67697,2020-03-18T10:00:00,BMFBOVESPA:AZUL4,10.35 +67698,2020-03-19T10:00:00,BMFBOVESPA:AZUL4,11.97 +67699,2020-03-20T10:00:00,BMFBOVESPA:AZUL4,13.8 +67700,2020-03-23T10:00:00,BMFBOVESPA:AZUL4,14.28 +67701,2020-03-24T10:00:00,BMFBOVESPA:AZUL4,16.17 +67702,2020-03-25T10:00:00,BMFBOVESPA:AZUL4,19.17 +67703,2020-03-26T10:00:00,BMFBOVESPA:AZUL4,20.52 +67704,2020-03-27T10:00:00,BMFBOVESPA:AZUL4,19.5 +67705,2020-03-30T10:00:00,BMFBOVESPA:AZUL4,19.09 +67706,2020-03-31T10:00:00,BMFBOVESPA:AZUL4,17.549999 +67707,2020-04-01T10:00:00,BMFBOVESPA:AZUL4,14.85 +67708,2020-04-02T10:00:00,BMFBOVESPA:AZUL4,14.61 +67709,2020-04-03T10:00:00,BMFBOVESPA:AZUL4,14.1 +67710,2020-04-06T10:00:00,BMFBOVESPA:AZUL4,15.6 +67711,2020-04-07T10:00:00,BMFBOVESPA:AZUL4,15.6 +67712,2020-04-08T10:00:00,BMFBOVESPA:AZUL4,16.790001 +67713,2020-04-09T10:00:00,BMFBOVESPA:AZUL4,16.299999 +67714,2020-04-13T10:00:00,BMFBOVESPA:AZUL4,16.15 +67715,2020-04-14T10:00:00,BMFBOVESPA:AZUL4,16.35 +67716,2020-04-15T10:00:00,BMFBOVESPA:AZUL4,16.5 +67717,2020-04-16T10:00:00,BMFBOVESPA:AZUL4,16.0 +67718,2020-04-17T10:00:00,BMFBOVESPA:AZUL4,16.190001 +67719,2020-04-20T10:00:00,BMFBOVESPA:AZUL4,16.68 +67720,2020-04-22T10:00:00,BMFBOVESPA:AZUL4,16.309999 +67721,2020-04-23T10:00:00,BMFBOVESPA:AZUL4,16.370001 +67722,2020-04-24T10:00:00,BMFBOVESPA:AZUL4,13.99 +67723,2020-04-27T10:00:00,BMFBOVESPA:AZUL4,14.11 +67724,2020-04-28T10:00:00,BMFBOVESPA:AZUL4,16.049999 +67725,2020-04-29T10:00:00,BMFBOVESPA:AZUL4,17.120001 +67726,2020-04-30T10:00:00,BMFBOVESPA:AZUL4,17.4 +67727,2020-05-04T10:00:00,BMFBOVESPA:AZUL4,15.16 +67728,2020-05-05T10:00:00,BMFBOVESPA:AZUL4,15.16 +67729,2020-05-06T10:00:00,BMFBOVESPA:AZUL4,14.77 +67730,2020-05-07T10:00:00,BMFBOVESPA:AZUL4,13.66 +67731,2020-05-08T10:00:00,BMFBOVESPA:AZUL4,13.6 +67732,2020-05-11T10:00:00,BMFBOVESPA:AZUL4,13.15 +67733,2020-05-12T10:00:00,BMFBOVESPA:AZUL4,12.53 +67734,2020-05-13T10:00:00,BMFBOVESPA:AZUL4,12.29 +67735,2020-05-14T10:00:00,BMFBOVESPA:AZUL4,11.6 +67736,2020-05-15T10:00:00,BMFBOVESPA:AZUL4,11.08 +67737,2020-05-18T10:00:00,BMFBOVESPA:AZUL4,14.39 +67738,2020-05-19T10:00:00,BMFBOVESPA:AZUL4,13.65 +67739,2020-05-20T10:00:00,BMFBOVESPA:AZUL4,15.33 +67740,2020-05-21T10:00:00,BMFBOVESPA:AZUL4,15.43 +67741,2020-05-22T10:00:00,BMFBOVESPA:AZUL4,14.8 +67742,2020-05-25T10:00:00,BMFBOVESPA:AZUL4,15.34 +67743,2020-05-26T10:00:00,BMFBOVESPA:AZUL4,14.75 +67744,2020-05-27T10:00:00,BMFBOVESPA:AZUL4,14.87 +67745,2020-05-28T10:00:00,BMFBOVESPA:AZUL4,14.75 +67746,2020-05-29T10:00:00,BMFBOVESPA:AZUL4,14.28 +67747,2020-06-01T10:00:00,BMFBOVESPA:AZUL4,15.35 +67748,2020-06-02T10:00:00,BMFBOVESPA:AZUL4,16.75 +67749,2020-06-03T10:00:00,BMFBOVESPA:AZUL4,18.450001 +67750,2020-06-04T10:00:00,BMFBOVESPA:AZUL4,19.08 +67751,2020-06-05T10:00:00,BMFBOVESPA:AZUL4,21.16 +67752,2020-06-08T10:00:00,BMFBOVESPA:AZUL4,27.35 +67753,2020-06-09T10:00:00,BMFBOVESPA:AZUL4,25.780001 +67754,2020-06-10T10:00:00,BMFBOVESPA:AZUL4,23.5 +67755,2020-06-12T10:00:00,BMFBOVESPA:AZUL4,22.120001 +67756,2020-06-15T10:00:00,BMFBOVESPA:AZUL4,22.15 +67757,2020-06-16T10:00:00,BMFBOVESPA:AZUL4,22.59 +67758,2020-06-17T10:00:00,BMFBOVESPA:AZUL4,22.620001 +67759,2020-06-18T10:00:00,BMFBOVESPA:AZUL4,21.93 +67760,2020-06-19T10:00:00,BMFBOVESPA:AZUL4,21.799999 +67761,2020-06-22T10:00:00,BMFBOVESPA:AZUL4,20.629999 +67762,2020-06-23T10:00:00,BMFBOVESPA:AZUL4,22.5 +67763,2020-06-24T10:00:00,BMFBOVESPA:AZUL4,21.1 +67764,2020-06-25T10:00:00,BMFBOVESPA:AZUL4,21.200001 +67765,2020-06-26T10:00:00,BMFBOVESPA:AZUL4,20.0 +67766,2020-06-29T10:00:00,BMFBOVESPA:AZUL4,20.73 +67767,2020-06-30T10:00:00,BMFBOVESPA:AZUL4,20.110001 +67768,2020-07-01T10:00:00,BMFBOVESPA:AZUL4,20.67 +67769,2020-07-02T10:00:00,BMFBOVESPA:AZUL4,20.76 +67770,2020-07-03T10:00:00,BMFBOVESPA:AZUL4,21.15 +67771,2020-07-06T10:00:00,BMFBOVESPA:AZUL4,22.049999 +67772,2020-07-07T10:00:00,BMFBOVESPA:AZUL4,21.5 +67773,2020-07-08T10:00:00,BMFBOVESPA:AZUL4,21.530001 +67774,2020-07-09T10:00:00,BMFBOVESPA:AZUL4,20.9 +67775,2020-07-10T10:00:00,BMFBOVESPA:AZUL4,21.91 +67776,2020-07-13T10:00:00,BMFBOVESPA:AZUL4,21.16 +67777,2020-07-14T10:00:00,BMFBOVESPA:AZUL4,21.75 +67778,2020-07-15T10:00:00,BMFBOVESPA:AZUL4,22.73 +67779,2020-07-16T10:00:00,BMFBOVESPA:AZUL4,22.049999 +67780,2020-07-17T10:00:00,BMFBOVESPA:AZUL4,21.799999 +67781,2020-07-20T10:00:00,BMFBOVESPA:AZUL4,21.59 +67782,2020-07-21T10:00:00,BMFBOVESPA:AZUL4,21.799999 +67783,2020-07-22T10:00:00,BMFBOVESPA:AZUL4,21.68 +67784,2020-07-23T10:00:00,BMFBOVESPA:AZUL4,20.950001 +67785,2020-07-24T10:00:00,BMFBOVESPA:AZUL4,20.540001 +67786,2020-07-27T10:00:00,BMFBOVESPA:AZUL4,20.709999 +67787,2020-07-28T10:00:00,BMFBOVESPA:AZUL4,21.52 +67788,2020-07-29T10:00:00,BMFBOVESPA:AZUL4,20.959999 +67789,2020-07-30T10:00:00,BMFBOVESPA:AZUL4,21.02 +67790,2020-07-31T10:00:00,BMFBOVESPA:AZUL4,20.309999 +67791,2020-08-03T10:00:00,BMFBOVESPA:AZUL4,20.1 +67792,2020-08-04T10:00:00,BMFBOVESPA:AZUL4,19.82 +67793,2020-08-05T10:00:00,BMFBOVESPA:AZUL4,20.16 +67794,2020-08-06T10:00:00,BMFBOVESPA:AZUL4,21.450001 +67795,2020-08-07T10:00:00,BMFBOVESPA:AZUL4,21.01 +67796,2020-08-10T10:00:00,BMFBOVESPA:AZUL4,21.780001 +67797,2020-08-11T10:00:00,BMFBOVESPA:AZUL4,23.32 +67798,2020-08-12T10:00:00,BMFBOVESPA:AZUL4,22.879999 +67799,2020-08-13T10:00:00,BMFBOVESPA:AZUL4,22.01 +67800,2020-08-14T10:00:00,BMFBOVESPA:AZUL4,22.49 +67801,2020-08-17T10:00:00,BMFBOVESPA:AZUL4,21.25 +67802,2020-08-18T10:00:00,BMFBOVESPA:AZUL4,21.799999 +67803,2020-08-19T10:00:00,BMFBOVESPA:AZUL4,21.469999 +67804,2020-08-20T10:00:00,BMFBOVESPA:AZUL4,21.57 +67805,2020-08-21T10:00:00,BMFBOVESPA:AZUL4,21.690001 +67806,2020-08-24T10:00:00,BMFBOVESPA:AZUL4,22.57 +67807,2020-08-25T10:00:00,BMFBOVESPA:AZUL4,21.950001 +67808,2020-08-26T10:00:00,BMFBOVESPA:AZUL4,21.59 +67809,2020-08-27T10:00:00,BMFBOVESPA:AZUL4,22.370001 +67810,2020-08-28T10:00:00,BMFBOVESPA:AZUL4,22.879999 +67811,2020-08-31T10:00:00,BMFBOVESPA:AZUL4,22.209999 +67812,2020-09-01T10:00:00,BMFBOVESPA:AZUL4,22.91 +67813,2020-09-02T10:00:00,BMFBOVESPA:AZUL4,23.139999 +67814,2020-09-03T10:00:00,BMFBOVESPA:AZUL4,23.99 +67815,2020-09-04T10:00:00,BMFBOVESPA:AZUL4,24.59 +67816,2020-09-08T10:00:00,BMFBOVESPA:AZUL4,26.26 +67817,2020-09-09T10:00:00,BMFBOVESPA:AZUL4,26.219999 +67818,2020-09-10T10:00:00,BMFBOVESPA:AZUL4,26.1 +67819,2020-09-11T10:00:00,BMFBOVESPA:AZUL4,26.58 +67820,2020-09-14T10:00:00,BMFBOVESPA:AZUL4,28.25 +67821,2020-09-15T10:00:00,BMFBOVESPA:AZUL4,28.030001 +67822,2020-09-16T10:00:00,BMFBOVESPA:AZUL4,29.09 +67823,2020-09-17T10:00:00,BMFBOVESPA:AZUL4,28.91 +67824,2020-09-18T10:00:00,BMFBOVESPA:AZUL4,28.200001 +67825,2020-09-21T10:00:00,BMFBOVESPA:AZUL4,26.0 +67826,2020-09-22T10:00:00,BMFBOVESPA:AZUL4,26.27 +67827,2020-09-23T10:00:00,BMFBOVESPA:AZUL4,26.75 +67828,2020-09-24T10:00:00,BMFBOVESPA:AZUL4,26.85 +67829,2020-09-25T10:00:00,BMFBOVESPA:AZUL4,26.780001 +67830,2020-09-28T10:00:00,BMFBOVESPA:AZUL4,25.950001 +67831,2020-09-29T10:00:00,BMFBOVESPA:AZUL4,23.950001 +67832,2020-09-30T10:00:00,BMFBOVESPA:AZUL4,24.379999 +67833,2020-10-01T10:00:00,BMFBOVESPA:AZUL4,25.700001 +67834,2020-10-02T10:00:00,BMFBOVESPA:AZUL4,24.27 +67835,2020-10-05T10:00:00,BMFBOVESPA:AZUL4,24.309999 +67836,2020-10-06T10:00:00,BMFBOVESPA:AZUL4,25.889999 +67837,2020-10-07T10:00:00,BMFBOVESPA:AZUL4,24.969999 +67838,2020-10-08T10:00:00,BMFBOVESPA:AZUL4,25.129999 +67839,2020-10-09T10:00:00,BMFBOVESPA:AZUL4,25.299999 +67840,2020-10-13T10:00:00,BMFBOVESPA:AZUL4,25.190001 +67841,2020-10-14T10:00:00,BMFBOVESPA:AZUL4,25.809999 +67842,2020-10-15T10:00:00,BMFBOVESPA:AZUL4,25.73 +67843,2020-10-16T10:00:00,BMFBOVESPA:AZUL4,25.5 +67844,2020-10-19T10:00:00,BMFBOVESPA:AZUL4,26.530001 +67845,2020-10-20T10:00:00,BMFBOVESPA:AZUL4,26.280001 +67846,2020-10-21T10:00:00,BMFBOVESPA:AZUL4,26.120001 +67847,2020-10-22T10:00:00,BMFBOVESPA:AZUL4,26.74 +67848,2020-10-23T10:00:00,BMFBOVESPA:AZUL4,27.1 +67849,2020-10-26T10:00:00,BMFBOVESPA:AZUL4,26.139999 +67850,2020-10-27T10:00:00,BMFBOVESPA:AZUL4,25.879999 +67851,2020-10-28T10:00:00,BMFBOVESPA:AZUL4,23.4 +67852,2020-10-29T10:00:00,BMFBOVESPA:AZUL4,23.389999 +67853,2020-10-30T10:00:00,BMFBOVESPA:AZUL4,22.549999 +67854,2020-11-03T10:00:00,BMFBOVESPA:AZUL4,22.49 +67855,2020-11-04T10:00:00,BMFBOVESPA:AZUL4,23.379999 +67856,2020-11-05T10:00:00,BMFBOVESPA:AZUL4,25.6 +67857,2020-11-06T10:00:00,BMFBOVESPA:AZUL4,25.93 +67858,2020-11-09T10:00:00,BMFBOVESPA:AZUL4,30.709999 +67859,2020-11-10T10:00:00,BMFBOVESPA:AZUL4,30.290001 +67860,2020-11-11T10:00:00,BMFBOVESPA:AZUL4,29.799999 +67861,2020-11-12T10:00:00,BMFBOVESPA:AZUL4,27.9 +67862,2020-11-13T10:00:00,BMFBOVESPA:AZUL4,29.0 +67863,2020-11-16T10:00:00,BMFBOVESPA:AZUL4,32.150002 +67864,2020-11-17T10:00:00,BMFBOVESPA:AZUL4,32.849998 +67865,2020-11-18T10:00:00,BMFBOVESPA:AZUL4,34.299999 +67866,2020-11-19T10:00:00,BMFBOVESPA:AZUL4,35.68 +67867,2020-11-20T10:00:00,BMFBOVESPA:AZUL4,34.630001 +67868,2020-11-23T10:00:00,BMFBOVESPA:AZUL4,35.619999 +67869,2020-11-24T10:00:00,BMFBOVESPA:AZUL4,35.889999 +67870,2020-11-25T10:00:00,BMFBOVESPA:AZUL4,36.0 +67871,2020-11-26T10:00:00,BMFBOVESPA:AZUL4,37.23 +67872,2020-11-27T10:00:00,BMFBOVESPA:AZUL4,36.889999 +67873,2020-11-30T10:00:00,BMFBOVESPA:AZUL4,38.02 +67874,2020-12-01T10:00:00,BMFBOVESPA:AZUL4,38.939999 +67875,2020-12-02T10:00:00,BMFBOVESPA:AZUL4,40.52 +67876,2020-12-03T10:00:00,BMFBOVESPA:AZUL4,42.279999 +67877,2020-12-04T10:00:00,BMFBOVESPA:AZUL4,42.0 +67878,2020-12-07T10:00:00,BMFBOVESPA:AZUL4,41.889999 +67879,2020-12-08T10:00:00,BMFBOVESPA:AZUL4,41.389999 +67880,2020-12-09T10:00:00,BMFBOVESPA:AZUL4,40.889999 +67881,2020-12-10T10:00:00,BMFBOVESPA:AZUL4,40.049999 +67882,2020-12-11T10:00:00,BMFBOVESPA:AZUL4,40.720001 +67883,2020-12-14T10:00:00,BMFBOVESPA:AZUL4,39.540001 +67884,2020-12-15T10:00:00,BMFBOVESPA:AZUL4,39.91 +67885,2020-12-16T10:00:00,BMFBOVESPA:AZUL4,39.68 +67886,2020-12-17T10:00:00,BMFBOVESPA:AZUL4,38.740002 +67887,2020-12-18T10:00:00,BMFBOVESPA:AZUL4,37.950001 +67888,2020-12-21T10:00:00,BMFBOVESPA:AZUL4,36.5 +67889,2020-12-22T10:00:00,BMFBOVESPA:AZUL4,35.27 +67890,2020-12-23T10:00:00,BMFBOVESPA:AZUL4,37.700001 +67891,2020-12-28T10:00:00,BMFBOVESPA:AZUL4,37.77 +67892,2020-12-29T10:00:00,BMFBOVESPA:AZUL4,37.669998 +67893,2020-12-30T10:00:00,BMFBOVESPA:AZUL4,39.299999 +67894,2021-01-04T10:00:00,BMFBOVESPA:AZUL4,37.73 +67895,2021-01-05T10:00:00,BMFBOVESPA:AZUL4,38.200001 +67896,2021-01-06T10:00:00,BMFBOVESPA:AZUL4,36.66 +67897,2021-01-07T10:00:00,BMFBOVESPA:AZUL4,36.049999 +67898,2021-01-08T10:00:00,BMFBOVESPA:AZUL4,36.599998 +67899,2021-01-11T10:00:00,BMFBOVESPA:AZUL4,36.439999 +67900,2021-01-12T10:00:00,BMFBOVESPA:AZUL4,37.720001 +67901,2021-01-13T10:00:00,BMFBOVESPA:AZUL4,35.959999 +67902,2021-01-14T10:00:00,BMFBOVESPA:AZUL4,38.57 +67903,2021-01-15T10:00:00,BMFBOVESPA:AZUL4,37.419998 +67904,2021-01-18T10:00:00,BMFBOVESPA:AZUL4,38.099998 +67905,2021-01-19T10:00:00,BMFBOVESPA:AZUL4,37.59 +67906,2021-01-20T10:00:00,BMFBOVESPA:AZUL4,37.91 +67907,2021-01-21T10:00:00,BMFBOVESPA:AZUL4,38.299999 +67908,2021-01-22T10:00:00,BMFBOVESPA:AZUL4,38.91 +67909,2021-01-26T10:00:00,BMFBOVESPA:AZUL4,37.869999 +67910,2021-01-27T10:00:00,BMFBOVESPA:AZUL4,39.950001 +67911,2021-01-28T10:00:00,BMFBOVESPA:AZUL4,41.439999 +67912,2021-01-29T10:00:00,BMFBOVESPA:AZUL4,40.34 +67913,2021-02-01T10:00:00,BMFBOVESPA:AZUL4,41.400002 +67914,2021-02-02T10:00:00,BMFBOVESPA:AZUL4,42.139999 +67915,2021-02-03T10:00:00,BMFBOVESPA:AZUL4,42.509998 +67916,2021-02-04T10:00:00,BMFBOVESPA:AZUL4,43.369999 +67917,2021-02-05T10:00:00,BMFBOVESPA:AZUL4,43.549999 +67918,2021-02-08T10:00:00,BMFBOVESPA:AZUL4,44.59 +67919,2021-02-09T10:00:00,BMFBOVESPA:AZUL4,44.299999 +67920,2021-02-10T10:00:00,BMFBOVESPA:AZUL4,42.75 +67921,2021-02-11T10:00:00,BMFBOVESPA:AZUL4,43.040001 +67922,2021-02-12T10:00:00,BMFBOVESPA:AZUL4,42.860001 +67923,2021-02-17T10:00:00,BMFBOVESPA:AZUL4,43.330002 +67924,2021-02-18T10:00:00,BMFBOVESPA:AZUL4,42.299999 +67925,2021-02-19T10:00:00,BMFBOVESPA:AZUL4,43.700001 +67926,2021-02-22T10:00:00,BMFBOVESPA:AZUL4,41.73 +67927,2021-02-23T10:00:00,BMFBOVESPA:AZUL4,43.099998 +67928,2021-02-24T10:00:00,BMFBOVESPA:AZUL4,44.950001 +67929,2021-02-25T10:00:00,BMFBOVESPA:AZUL4,42.450001 +67930,2021-02-26T10:00:00,BMFBOVESPA:AZUL4,40.599998 +67931,2021-03-01T10:00:00,BMFBOVESPA:AZUL4,40.049999 +67932,2021-03-02T10:00:00,BMFBOVESPA:AZUL4,38.790001 +67933,2021-03-03T10:00:00,BMFBOVESPA:AZUL4,38.560001 +67934,2021-03-04T10:00:00,BMFBOVESPA:AZUL4,38.5 +67935,2021-03-05T10:00:00,BMFBOVESPA:AZUL4,38.139999 +67936,2021-03-08T10:00:00,BMFBOVESPA:AZUL4,35.459999 +67937,2021-03-09T10:00:00,BMFBOVESPA:AZUL4,35.98 +67938,2021-03-10T10:00:00,BMFBOVESPA:AZUL4,38.34 +67939,2021-03-11T10:00:00,BMFBOVESPA:AZUL4,40.450001 +67940,2021-03-12T10:00:00,BMFBOVESPA:AZUL4,41.130001 +67941,2021-03-15T10:00:00,BMFBOVESPA:AZUL4,42.84 +67942,2021-03-16T10:00:00,BMFBOVESPA:AZUL4,40.189999 +67943,2021-03-17T10:00:00,BMFBOVESPA:AZUL4,41.540001 +67944,2021-03-18T10:00:00,BMFBOVESPA:AZUL4,40.700001 +67945,2021-03-19T10:00:00,BMFBOVESPA:AZUL4,41.990002 +67946,2021-03-22T10:00:00,BMFBOVESPA:AZUL4,39.43 +67947,2021-03-23T10:00:00,BMFBOVESPA:AZUL4,36.75 +67948,2021-03-24T10:00:00,BMFBOVESPA:AZUL4,36.529999 +67949,2021-03-25T10:00:00,BMFBOVESPA:AZUL4,37.209999 +67950,2021-03-26T10:00:00,BMFBOVESPA:AZUL4,37.369999 +67951,2021-03-29T10:00:00,BMFBOVESPA:AZUL4,36.48 +67952,2021-03-30T10:00:00,BMFBOVESPA:AZUL4,39.009998 +67953,2021-03-31T10:00:00,BMFBOVESPA:AZUL4,37.849998 +67954,2021-04-01T10:00:00,BMFBOVESPA:AZUL4,37.990002 +67955,2021-04-05T10:00:00,BMFBOVESPA:AZUL4,39.799999 +67956,2021-04-06T10:00:00,BMFBOVESPA:AZUL4,39.669998 +67957,2021-04-07T10:00:00,BMFBOVESPA:AZUL4,39.450001 +67958,2021-04-08T10:00:00,BMFBOVESPA:AZUL4,39.959999 +67959,2021-04-09T10:00:00,BMFBOVESPA:AZUL4,39.349998 +67960,2021-04-12T10:00:00,BMFBOVESPA:AZUL4,38.349998 +67961,2021-04-13T10:00:00,BMFBOVESPA:AZUL4,38.029999 +67962,2021-04-14T10:00:00,BMFBOVESPA:AZUL4,38.099998 +67963,2021-04-15T10:00:00,BMFBOVESPA:AZUL4,37.82 +67964,2021-04-16T10:00:00,BMFBOVESPA:AZUL4,37.810001 +67965,2021-04-19T10:00:00,BMFBOVESPA:AZUL4,37.959999 +67966,2021-04-20T10:00:00,BMFBOVESPA:AZUL4,37.439999 +67967,2021-04-22T10:00:00,BMFBOVESPA:AZUL4,38.66 +67968,2021-04-23T10:00:00,BMFBOVESPA:AZUL4,38.91 +67969,2021-04-26T10:00:00,BMFBOVESPA:AZUL4,39.41 +67970,2021-04-27T10:00:00,BMFBOVESPA:AZUL4,39.400002 +67971,2021-04-28T10:00:00,BMFBOVESPA:AZUL4,40.09 +67972,2021-04-29T10:00:00,BMFBOVESPA:AZUL4,40.189999 +67973,2021-04-30T10:00:00,BMFBOVESPA:AZUL4,38.5 +67974,2021-05-03T10:00:00,BMFBOVESPA:AZUL4,38.200001 +67975,2021-05-04T10:00:00,BMFBOVESPA:AZUL4,37.450001 +67976,2021-05-05T10:00:00,BMFBOVESPA:AZUL4,38.09 +67977,2021-05-06T10:00:00,BMFBOVESPA:AZUL4,37.459999 +67978,2021-05-07T10:00:00,BMFBOVESPA:AZUL4,38.810001 +67979,2021-05-10T10:00:00,BMFBOVESPA:AZUL4,39.48 +67980,2021-05-11T10:00:00,BMFBOVESPA:AZUL4,40.73 +67981,2021-05-12T10:00:00,BMFBOVESPA:AZUL4,38.41 +67982,2021-05-13T10:00:00,BMFBOVESPA:AZUL4,38.990002 +67983,2021-05-14T10:00:00,BMFBOVESPA:AZUL4,39.669998 +67984,2021-05-17T10:00:00,BMFBOVESPA:AZUL4,39.439999 +67985,2021-05-18T10:00:00,BMFBOVESPA:AZUL4,39.580002 +67986,2021-05-19T10:00:00,BMFBOVESPA:AZUL4,39.799999 +67987,2021-05-20T10:00:00,BMFBOVESPA:AZUL4,40.209999 +67988,2021-05-21T10:00:00,BMFBOVESPA:AZUL4,40.98 +67989,2021-05-24T10:00:00,BMFBOVESPA:AZUL4,40.349998 +67990,2021-05-25T10:00:00,BMFBOVESPA:AZUL4,42.009998 +67991,2021-05-26T10:00:00,BMFBOVESPA:AZUL4,46.759998 +67992,2021-05-27T10:00:00,BMFBOVESPA:AZUL4,44.619999 +67993,2021-05-28T10:00:00,BMFBOVESPA:AZUL4,42.860001 +67994,2021-05-31T10:00:00,BMFBOVESPA:AZUL4,43.0 +67995,2021-06-01T10:00:00,BMFBOVESPA:AZUL4,42.900002 +67996,2021-06-02T10:00:00,BMFBOVESPA:AZUL4,43.849998 +67997,2021-06-04T10:00:00,BMFBOVESPA:AZUL4,44.709999 +67998,2021-06-07T10:00:00,BMFBOVESPA:AZUL4,47.200001 +67999,2021-06-08T10:00:00,BMFBOVESPA:AZUL4,48.549999 +68000,2021-06-09T10:00:00,BMFBOVESPA:AZUL4,47.630001 +68001,2021-06-10T10:00:00,BMFBOVESPA:AZUL4,47.779999 +68002,2021-06-11T10:00:00,BMFBOVESPA:AZUL4,46.82 +68003,2021-06-14T10:00:00,BMFBOVESPA:AZUL4,47.700001 +68004,2021-06-15T10:00:00,BMFBOVESPA:AZUL4,46.43 +68005,2021-06-16T10:00:00,BMFBOVESPA:AZUL4,46.32 +68006,2021-06-17T10:00:00,BMFBOVESPA:AZUL4,45.93 +68007,2021-06-18T10:00:00,BMFBOVESPA:AZUL4,46.82 +68008,2021-06-21T10:00:00,BMFBOVESPA:AZUL4,48.290001 +68009,2021-06-22T10:00:00,BMFBOVESPA:AZUL4,47.43 +68010,2021-06-23T10:00:00,BMFBOVESPA:AZUL4,47.5 +68011,2021-06-24T10:00:00,BMFBOVESPA:AZUL4,47.0 +68012,2021-06-25T10:00:00,BMFBOVESPA:AZUL4,45.970001 +68013,2021-06-28T10:00:00,BMFBOVESPA:AZUL4,45.330002 +68014,2021-06-29T10:00:00,BMFBOVESPA:AZUL4,44.529999 +68015,2021-06-30T10:00:00,BMFBOVESPA:AZUL4,43.889999 +68016,2021-07-01T10:00:00,BMFBOVESPA:AZUL4,43.959999 +68017,2021-07-02T10:00:00,BMFBOVESPA:AZUL4,44.720001 +68018,2021-07-05T10:00:00,BMFBOVESPA:AZUL4,44.349998 +68019,2021-07-06T10:00:00,BMFBOVESPA:AZUL4,42.5 +68020,2021-07-07T10:00:00,BMFBOVESPA:AZUL4,42.669998 +68021,2021-07-08T10:00:00,BMFBOVESPA:AZUL4,41.209999 +68022,2021-07-12T10:00:00,BMFBOVESPA:AZUL4,42.549999 +68023,2021-07-13T10:00:00,BMFBOVESPA:AZUL4,42.490002 +68024,2021-07-14T10:00:00,BMFBOVESPA:AZUL4,42.549999 +68025,2021-07-15T10:00:00,BMFBOVESPA:AZUL4,41.849998 +68026,2021-07-16T10:00:00,BMFBOVESPA:AZUL4,40.5 +68027,2021-07-19T10:00:00,BMFBOVESPA:AZUL4,39.27 +68028,2021-07-20T10:00:00,BMFBOVESPA:AZUL4,40.439999 +68029,2021-07-21T10:00:00,BMFBOVESPA:AZUL4,40.740002 +68030,2021-07-22T10:00:00,BMFBOVESPA:AZUL4,40.200001 +68031,2021-07-23T10:00:00,BMFBOVESPA:AZUL4,39.700001 +68032,2021-07-26T10:00:00,BMFBOVESPA:AZUL4,40.779999 +68033,2021-07-27T10:00:00,BMFBOVESPA:AZUL4,39.669998 +68034,2021-07-28T10:00:00,BMFBOVESPA:AZUL4,40.68 +68035,2021-07-29T10:00:00,BMFBOVESPA:AZUL4,40.130001 +68036,2021-07-30T10:00:00,BMFBOVESPA:AZUL4,38.900002 +68037,2021-08-02T10:00:00,BMFBOVESPA:AZUL4,38.68 +68038,2021-08-03T10:00:00,BMFBOVESPA:AZUL4,38.650002 +68039,2021-08-04T10:00:00,BMFBOVESPA:AZUL4,37.740002 +68040,2021-08-05T10:00:00,BMFBOVESPA:AZUL4,37.779999 +68041,2021-08-06T10:00:00,BMFBOVESPA:AZUL4,37.970001 +68042,2021-08-09T10:00:00,BMFBOVESPA:AZUL4,37.970001 +68043,2021-08-10T10:00:00,BMFBOVESPA:AZUL4,37.860001 +68044,2021-08-11T10:00:00,BMFBOVESPA:AZUL4,37.700001 +68045,2021-08-12T10:00:00,BMFBOVESPA:AZUL4,37.189999 +68046,2021-08-13T10:00:00,BMFBOVESPA:AZUL4,36.77 +68047,2021-08-16T10:00:00,BMFBOVESPA:AZUL4,35.34 +68048,2021-08-17T10:00:00,BMFBOVESPA:AZUL4,33.990002 +68049,2021-08-18T10:00:00,BMFBOVESPA:AZUL4,34.360001 +68050,2021-08-19T10:00:00,BMFBOVESPA:AZUL4,35.189999 +68051,2021-08-20T10:00:00,BMFBOVESPA:AZUL4,36.130001 +68052,2021-08-23T10:00:00,BMFBOVESPA:AZUL4,37.0 +68053,2021-08-24T10:00:00,BMFBOVESPA:AZUL4,39.700001 +68054,2021-08-25T10:00:00,BMFBOVESPA:AZUL4,39.740002 +68055,2021-08-26T10:00:00,BMFBOVESPA:AZUL4,38.799999 +68056,2021-08-27T10:00:00,BMFBOVESPA:AZUL4,39.169998 +68057,2021-08-30T10:00:00,BMFBOVESPA:AZUL4,37.889999 +68058,2021-08-31T10:00:00,BMFBOVESPA:AZUL4,37.73 +68059,2021-09-01T10:00:00,BMFBOVESPA:AZUL4,37.779999 +68060,2021-09-02T10:00:00,BMFBOVESPA:AZUL4,37.119999 +68061,2021-09-03T10:00:00,BMFBOVESPA:AZUL4,36.650002 +68062,2021-09-06T10:00:00,BMFBOVESPA:AZUL4,36.310001 +68063,2021-09-08T10:00:00,BMFBOVESPA:AZUL4,34.669998 +68064,2021-09-09T10:00:00,BMFBOVESPA:AZUL4,35.5 +68065,2021-09-10T10:00:00,BMFBOVESPA:AZUL4,34.919998 +68066,2021-09-13T10:00:00,BMFBOVESPA:AZUL4,35.799999 +68067,2021-09-14T10:00:00,BMFBOVESPA:AZUL4,35.200001 +68068,2021-09-15T10:00:00,BMFBOVESPA:AZUL4,34.84 +68069,2021-09-16T10:00:00,BMFBOVESPA:AZUL4,35.18 +68070,2021-09-17T10:00:00,BMFBOVESPA:AZUL4,34.759998 +68071,2021-09-20T10:00:00,BMFBOVESPA:AZUL4,33.599998 +68072,2021-09-21T10:00:00,BMFBOVESPA:AZUL4,33.830002 +68073,2021-09-22T10:00:00,BMFBOVESPA:AZUL4,36.599998 +68074,2021-09-23T10:00:00,BMFBOVESPA:AZUL4,37.919998 +68075,2021-09-24T10:00:00,BMFBOVESPA:AZUL4,38.470001 +68076,2021-09-27T10:00:00,BMFBOVESPA:AZUL4,38.32 +68077,2021-09-28T10:00:00,BMFBOVESPA:AZUL4,36.73 +68078,2021-09-29T10:00:00,BMFBOVESPA:AZUL4,37.029999 +68079,2021-09-30T10:00:00,BMFBOVESPA:AZUL4,36.41 +68080,2021-10-01T10:00:00,BMFBOVESPA:AZUL4,38.720001 +68081,2021-10-04T10:00:00,BMFBOVESPA:AZUL4,36.959999 +68082,2021-10-05T10:00:00,BMFBOVESPA:AZUL4,36.25 +68083,2021-10-06T10:00:00,BMFBOVESPA:AZUL4,35.669998 +68084,2021-10-07T10:00:00,BMFBOVESPA:AZUL4,35.360001 +68085,2021-10-08T10:00:00,BMFBOVESPA:AZUL4,35.860001 +68086,2021-10-11T10:00:00,BMFBOVESPA:AZUL4,35.07 +68087,2021-10-13T10:00:00,BMFBOVESPA:AZUL4,34.970001 +68088,2021-10-14T10:00:00,BMFBOVESPA:AZUL4,35.16 +68089,2021-10-15T10:00:00,BMFBOVESPA:AZUL4,35.619999 +68090,2021-10-18T10:00:00,BMFBOVESPA:AZUL4,34.360001 +68091,2021-10-19T10:00:00,BMFBOVESPA:AZUL4,30.799999 +68092,2021-10-20T10:00:00,BMFBOVESPA:AZUL4,30.559999 +68093,2021-10-21T10:00:00,BMFBOVESPA:AZUL4,29.690001 +68094,2021-10-22T10:00:00,BMFBOVESPA:AZUL4,29.190001 +68095,2021-10-25T10:00:00,BMFBOVESPA:AZUL4,29.360001 +68096,2021-10-26T10:00:00,BMFBOVESPA:AZUL4,26.9 +68097,2021-10-27T10:00:00,BMFBOVESPA:AZUL4,26.360001 +68098,2021-10-28T10:00:00,BMFBOVESPA:AZUL4,26.01 +68099,2021-10-29T10:00:00,BMFBOVESPA:AZUL4,24.870001 +68100,2021-11-01T10:00:00,BMFBOVESPA:AZUL4,27.1 +68101,2021-11-03T10:00:00,BMFBOVESPA:AZUL4,27.700001 +68102,2021-11-04T10:00:00,BMFBOVESPA:AZUL4,26.23 +68103,2021-11-05T10:00:00,BMFBOVESPA:AZUL4,28.4 +68104,2021-11-08T10:00:00,BMFBOVESPA:AZUL4,28.15 +68105,2021-11-09T10:00:00,BMFBOVESPA:AZUL4,27.780001 +68106,2021-11-10T10:00:00,BMFBOVESPA:AZUL4,26.440001 +68107,2021-11-11T10:00:00,BMFBOVESPA:AZUL4,29.040001 +68108,2021-11-12T10:00:00,BMFBOVESPA:AZUL4,28.76 +68109,2021-11-16T10:00:00,BMFBOVESPA:AZUL4,27.690001 +68110,2021-11-17T10:00:00,BMFBOVESPA:AZUL4,27.799999 +68111,2021-11-18T10:00:00,BMFBOVESPA:AZUL4,27.360001 +68112,2021-11-19T10:00:00,BMFBOVESPA:AZUL4,27.76 +68113,2021-11-22T10:00:00,BMFBOVESPA:AZUL4,27.200001 +68114,2021-11-23T10:00:00,BMFBOVESPA:AZUL4,26.9 +68115,2021-11-24T10:00:00,BMFBOVESPA:AZUL4,26.559999 +68116,2021-11-25T10:00:00,BMFBOVESPA:AZUL4,27.15 +68117,2021-11-26T10:00:00,BMFBOVESPA:AZUL4,23.299999 +68118,2021-11-29T10:00:00,BMFBOVESPA:AZUL4,23.49 +68119,2021-11-30T10:00:00,BMFBOVESPA:AZUL4,23.379999 +68120,2021-12-01T10:00:00,BMFBOVESPA:AZUL4,21.860001 +68121,2021-12-02T10:00:00,BMFBOVESPA:AZUL4,22.309999 +68122,2021-12-03T10:00:00,BMFBOVESPA:AZUL4,22.43 +68123,2021-12-06T10:00:00,BMFBOVESPA:AZUL4,24.799999 +68124,2021-12-07T10:00:00,BMFBOVESPA:AZUL4,24.73 +68125,2021-12-08T10:00:00,BMFBOVESPA:AZUL4,26.18 +68126,2021-12-09T10:00:00,BMFBOVESPA:AZUL4,26.07 +68127,2021-12-10T10:00:00,BMFBOVESPA:AZUL4,25.879999 +68128,2021-12-13T10:00:00,BMFBOVESPA:AZUL4,24.98 +68129,2021-12-14T10:00:00,BMFBOVESPA:AZUL4,25.200001 +68130,2021-12-15T10:00:00,BMFBOVESPA:AZUL4,25.48 +68131,2021-12-16T10:00:00,BMFBOVESPA:AZUL4,24.85 +68132,2021-12-17T10:00:00,BMFBOVESPA:AZUL4,25.42 +68133,2021-12-20T10:00:00,BMFBOVESPA:AZUL4,24.51 +68134,2021-12-21T10:00:00,BMFBOVESPA:AZUL4,26.440001 +68135,2021-12-22T10:00:00,BMFBOVESPA:AZUL4,26.799999 +68136,2021-12-23T10:00:00,BMFBOVESPA:AZUL4,26.459999 +68137,2021-12-27T10:00:00,BMFBOVESPA:AZUL4,25.67 +68138,2021-12-28T10:00:00,BMFBOVESPA:AZUL4,25.75 +68139,2021-12-29T10:00:00,BMFBOVESPA:AZUL4,23.860001 +68140,2021-12-30T10:00:00,BMFBOVESPA:AZUL4,24.360001 +68141,2022-01-03T10:00:00,BMFBOVESPA:AZUL4,24.42 +68142,2022-01-04T10:00:00,BMFBOVESPA:AZUL4,24.4 +68143,2022-01-05T10:00:00,BMFBOVESPA:AZUL4,22.360001 +68144,2022-01-06T10:00:00,BMFBOVESPA:AZUL4,23.049999 +68145,2022-01-07T10:00:00,BMFBOVESPA:AZUL4,23.9 +68146,2022-01-10T10:00:00,BMFBOVESPA:AZUL4,23.629999 +68147,2022-01-11T10:00:00,BMFBOVESPA:AZUL4,24.5 +68148,2022-01-12T10:00:00,BMFBOVESPA:AZUL4,25.610001 +68149,2022-01-13T10:00:00,BMFBOVESPA:AZUL4,26.049999 +68150,2022-01-14T10:00:00,BMFBOVESPA:AZUL4,26.33 +68151,2022-01-17T10:00:00,BMFBOVESPA:AZUL4,25.82 +68152,2022-01-18T10:00:00,BMFBOVESPA:AZUL4,25.610001 +68153,2022-01-19T10:00:00,BMFBOVESPA:AZUL4,25.27 +68154,2022-01-20T10:00:00,BMFBOVESPA:AZUL4,27.17 +68155,2022-01-21T10:00:00,BMFBOVESPA:AZUL4,27.610001 +68156,2022-01-24T10:00:00,BMFBOVESPA:AZUL4,26.43 +68157,2022-01-25T10:00:00,BMFBOVESPA:AZUL4,26.92 +68158,2022-01-26T10:00:00,BMFBOVESPA:AZUL4,27.389999 +68159,2022-01-27T10:00:00,BMFBOVESPA:AZUL4,27.59 +68160,2022-01-28T10:00:00,BMFBOVESPA:AZUL4,27.049999 +68161,2022-01-31T10:00:00,BMFBOVESPA:AZUL4,29.209999 +68162,2022-02-01T10:00:00,BMFBOVESPA:AZUL4,28.82 +68163,2022-02-02T10:00:00,BMFBOVESPA:AZUL4,27.65 +68164,2022-02-03T10:00:00,BMFBOVESPA:AZUL4,27.33 +68165,2022-02-04T10:00:00,BMFBOVESPA:AZUL4,26.370001 +68166,2022-02-07T10:00:00,BMFBOVESPA:AZUL4,26.26 +68167,2022-02-08T10:00:00,BMFBOVESPA:AZUL4,26.41 +68168,2022-02-09T10:00:00,BMFBOVESPA:AZUL4,28.110001 +68169,2022-02-10T10:00:00,BMFBOVESPA:AZUL4,28.620001 +68170,2022-02-11T10:00:00,BMFBOVESPA:AZUL4,26.950001 +68171,2022-02-14T10:00:00,BMFBOVESPA:AZUL4,26.99 +68172,2022-02-15T10:00:00,BMFBOVESPA:AZUL4,29.27 +68173,2022-02-16T10:00:00,BMFBOVESPA:AZUL4,29.290001 +68174,2022-02-17T10:00:00,BMFBOVESPA:AZUL4,28.780001 +68175,2022-02-18T10:00:00,BMFBOVESPA:AZUL4,28.75 +68176,2022-02-21T10:00:00,BMFBOVESPA:AZUL4,27.51 +68177,2022-02-22T10:00:00,BMFBOVESPA:AZUL4,27.99 +68178,2022-02-23T10:00:00,BMFBOVESPA:AZUL4,27.68 +68179,2022-02-24T10:00:00,BMFBOVESPA:AZUL4,26.059999 +68180,2022-02-25T10:00:00,BMFBOVESPA:AZUL4,25.290001 +68181,2022-03-02T10:00:00,BMFBOVESPA:AZUL4,24.84 +68182,2022-03-03T10:00:00,BMFBOVESPA:AZUL4,23.67 +68183,2022-03-04T10:00:00,BMFBOVESPA:AZUL4,21.83 +68184,2022-03-07T10:00:00,BMFBOVESPA:AZUL4,17.9 +68185,2022-03-08T10:00:00,BMFBOVESPA:AZUL4,19.17 +68186,2022-03-09T10:00:00,BMFBOVESPA:AZUL4,20.860001 +68187,2022-03-10T10:00:00,BMFBOVESPA:AZUL4,20.049999 +68188,2022-03-11T10:00:00,BMFBOVESPA:AZUL4,18.870001 +68189,2022-03-14T10:00:00,BMFBOVESPA:AZUL4,18.799999 +68190,2022-03-15T10:00:00,BMFBOVESPA:AZUL4,20.1 +68191,2022-03-16T10:00:00,BMFBOVESPA:AZUL4,21.52 +68192,2022-03-17T10:00:00,BMFBOVESPA:AZUL4,21.34 +68193,2022-03-18T10:00:00,BMFBOVESPA:AZUL4,22.209999 +68194,2022-03-21T10:00:00,BMFBOVESPA:AZUL4,21.83 +68195,2022-03-22T10:00:00,BMFBOVESPA:AZUL4,22.73 +68196,2022-03-23T10:00:00,BMFBOVESPA:AZUL4,22.98 +68197,2022-03-24T10:00:00,BMFBOVESPA:AZUL4,23.16 +68198,2022-03-25T10:00:00,BMFBOVESPA:AZUL4,24.74 +68199,2022-03-28T10:00:00,BMFBOVESPA:AZUL4,24.690001 +68200,2022-03-29T10:00:00,BMFBOVESPA:AZUL4,25.379999 +68201,2022-03-30T10:00:00,BMFBOVESPA:AZUL4,24.299999 +68202,2022-03-31T10:00:00,BMFBOVESPA:AZUL4,23.92 +68203,2022-04-01T10:00:00,BMFBOVESPA:AZUL4,24.68 +68204,2022-04-04T10:00:00,BMFBOVESPA:AZUL4,24.84 +68205,2022-04-05T10:00:00,BMFBOVESPA:AZUL4,23.74 +68206,2022-04-06T10:00:00,BMFBOVESPA:AZUL4,23.559999 +68207,2022-04-07T10:00:00,BMFBOVESPA:AZUL4,24.43 +68208,2022-04-08T10:00:00,BMFBOVESPA:AZUL4,23.799999 +68209,2022-04-11T10:00:00,BMFBOVESPA:AZUL4,23.879999 +68210,2022-04-12T10:00:00,BMFBOVESPA:AZUL4,23.66 +68211,2022-04-13T10:00:00,BMFBOVESPA:AZUL4,24.200001 +68212,2022-04-14T10:00:00,BMFBOVESPA:AZUL4,22.98 +68213,2022-04-18T10:00:00,BMFBOVESPA:AZUL4,22.73 +68214,2022-04-19T10:00:00,BMFBOVESPA:AZUL4,23.469999 +68215,2022-04-20T10:00:00,BMFBOVESPA:AZUL4,24.0 +68216,2022-04-22T10:00:00,BMFBOVESPA:AZUL4,23.370001 +68217,2022-04-25T10:00:00,BMFBOVESPA:AZUL4,23.549999 +68218,2022-04-26T10:00:00,BMFBOVESPA:AZUL4,22.6 +68219,2022-04-27T10:00:00,BMFBOVESPA:AZUL4,21.879999 +68220,2022-04-28T10:00:00,BMFBOVESPA:AZUL4,22.209999 +68221,2022-04-29T10:00:00,BMFBOVESPA:AZUL4,21.969999 +68222,2022-05-02T10:00:00,BMFBOVESPA:AZUL4,20.389999 +68223,2022-05-03T10:00:00,BMFBOVESPA:AZUL4,21.280001 +68224,2022-05-04T10:00:00,BMFBOVESPA:AZUL4,21.190001 +68225,2022-05-05T10:00:00,BMFBOVESPA:AZUL4,19.84 +68226,2022-05-06T10:00:00,BMFBOVESPA:AZUL4,19.639999 +68227,2022-05-09T10:00:00,BMFBOVESPA:AZUL4,18.67 +68228,2022-05-10T10:00:00,BMFBOVESPA:AZUL4,18.99 +68229,2022-05-11T10:00:00,BMFBOVESPA:AZUL4,18.6 +68230,2022-05-12T10:00:00,BMFBOVESPA:AZUL4,18.690001 +68231,2022-05-13T10:00:00,BMFBOVESPA:AZUL4,20.68 +68232,2022-05-16T10:00:00,BMFBOVESPA:AZUL4,21.26 +68233,2022-05-17T10:00:00,BMFBOVESPA:AZUL4,22.190001 +68234,2022-05-18T10:00:00,BMFBOVESPA:AZUL4,21.23 +68235,2022-05-19T10:00:00,BMFBOVESPA:AZUL4,21.24 +68236,2022-05-20T10:00:00,BMFBOVESPA:AZUL4,21.1 +68237,2022-05-23T10:00:00,BMFBOVESPA:AZUL4,21.959999 +68238,2022-05-24T10:00:00,BMFBOVESPA:AZUL4,20.690001 +68239,2022-05-25T10:00:00,BMFBOVESPA:AZUL4,20.07 +68240,2022-05-26T10:00:00,BMFBOVESPA:AZUL4,20.950001 +68241,2022-05-27T10:00:00,BMFBOVESPA:AZUL4,20.959999 +68242,2022-05-30T10:00:00,BMFBOVESPA:AZUL4,20.51 +68243,2022-05-31T10:00:00,BMFBOVESPA:AZUL4,20.110001 +68244,2022-06-01T10:00:00,BMFBOVESPA:AZUL4,18.940001 +68245,2022-06-02T10:00:00,BMFBOVESPA:AZUL4,19.030001 +68246,2022-06-03T10:00:00,BMFBOVESPA:AZUL4,18.389999 +68247,2022-06-06T10:00:00,BMFBOVESPA:AZUL4,18.23 +68248,2022-06-07T10:00:00,BMFBOVESPA:AZUL4,17.620001 +68249,2022-06-08T10:00:00,BMFBOVESPA:AZUL4,17.4 +68250,2022-06-09T10:00:00,BMFBOVESPA:AZUL4,16.469999 +68251,2022-06-10T10:00:00,BMFBOVESPA:AZUL4,15.38 +68252,2022-06-13T10:00:00,BMFBOVESPA:AZUL4,13.7 +68253,2022-06-14T10:00:00,BMFBOVESPA:AZUL4,13.62 +68254,2022-06-15T10:00:00,BMFBOVESPA:AZUL4,14.19 +68255,2022-06-17T10:00:00,BMFBOVESPA:AZUL4,14.21 +68256,2022-06-20T10:00:00,BMFBOVESPA:AZUL4,13.77 +68257,2022-06-21T10:00:00,BMFBOVESPA:AZUL4,13.53 +68258,2022-06-22T10:00:00,BMFBOVESPA:AZUL4,13.45 +68259,2022-06-23T10:00:00,BMFBOVESPA:AZUL4,13.43 +68260,2022-06-24T10:00:00,BMFBOVESPA:AZUL4,14.06 +68261,2022-06-27T10:00:00,BMFBOVESPA:AZUL4,13.31 +68262,2022-06-28T10:00:00,BMFBOVESPA:AZUL4,13.0 +68263,2022-06-29T10:00:00,BMFBOVESPA:AZUL4,12.69 +68264,2022-06-30T10:00:00,BMFBOVESPA:AZUL4,12.38 +68265,2022-07-01T10:00:00,BMFBOVESPA:AZUL4,12.47 +68266,2022-07-04T10:00:00,BMFBOVESPA:AZUL4,12.34 +68267,2022-07-05T10:00:00,BMFBOVESPA:AZUL4,12.34 +68268,2022-07-06T10:00:00,BMFBOVESPA:AZUL4,11.64 +68269,2022-07-07T10:00:00,BMFBOVESPA:AZUL4,11.72 +68270,2022-07-08T10:00:00,BMFBOVESPA:AZUL4,12.45 +68271,2022-07-11T10:00:00,BMFBOVESPA:AZUL4,11.51 +68272,2022-07-12T10:00:00,BMFBOVESPA:AZUL4,12.4 +68273,2022-07-13T10:00:00,BMFBOVESPA:AZUL4,12.26 +68274,2022-07-14T10:00:00,BMFBOVESPA:AZUL4,12.24 +68275,2022-07-15T10:00:00,BMFBOVESPA:AZUL4,12.19 +68276,2022-07-18T10:00:00,BMFBOVESPA:AZUL4,12.03 +68277,2022-07-19T10:00:00,BMFBOVESPA:AZUL4,12.54 +68278,2022-07-20T10:00:00,BMFBOVESPA:AZUL4,12.41 +68279,2022-07-21T10:00:00,BMFBOVESPA:AZUL4,12.11 +68280,2022-07-22T10:00:00,BMFBOVESPA:AZUL4,11.58 +68281,2022-07-25T10:00:00,BMFBOVESPA:AZUL4,11.46 +68282,2022-07-26T10:00:00,BMFBOVESPA:AZUL4,11.07 +68283,2022-07-27T10:00:00,BMFBOVESPA:AZUL4,11.61 +68284,2022-07-28T10:00:00,BMFBOVESPA:AZUL4,11.8 +68285,2022-07-29T10:00:00,BMFBOVESPA:AZUL4,11.73 +68286,2022-08-01T10:00:00,BMFBOVESPA:AZUL4,11.83 +68287,2022-08-02T10:00:00,BMFBOVESPA:AZUL4,11.51 +68288,2022-08-03T10:00:00,BMFBOVESPA:AZUL4,12.16 +68289,2022-08-04T10:00:00,BMFBOVESPA:AZUL4,13.44 +68290,2022-08-05T10:00:00,BMFBOVESPA:AZUL4,13.4 +68291,2022-08-08T10:00:00,BMFBOVESPA:AZUL4,14.22 +68292,2022-08-09T10:00:00,BMFBOVESPA:AZUL4,13.73 +68293,2022-08-10T10:00:00,BMFBOVESPA:AZUL4,14.62 +68294,2022-08-11T10:00:00,BMFBOVESPA:AZUL4,14.91 +68295,2022-08-12T10:00:00,BMFBOVESPA:AZUL4,16.51 +68296,2022-08-15T10:00:00,BMFBOVESPA:AZUL4,17.469999 +68297,2022-08-16T10:00:00,BMFBOVESPA:AZUL4,17.27 +68298,2022-08-17T10:00:00,BMFBOVESPA:AZUL4,17.77 +68299,2022-08-18T10:00:00,BMFBOVESPA:AZUL4,17.309999 +68300,2022-08-19T10:00:00,BMFBOVESPA:AZUL4,15.99 +68301,2022-08-22T10:00:00,BMFBOVESPA:AZUL4,15.7 +68302,2022-08-23T10:00:00,BMFBOVESPA:AZUL4,16.91 +68303,2022-08-24T10:00:00,BMFBOVESPA:AZUL4,17.26 +68304,2022-08-25T10:00:00,BMFBOVESPA:AZUL4,18.23 +68305,2022-08-26T10:00:00,BMFBOVESPA:AZUL4,17.4 +68306,2022-08-29T10:00:00,BMFBOVESPA:AZUL4,17.35 +68307,2022-08-30T10:00:00,BMFBOVESPA:AZUL4,16.51 +68308,2022-08-31T10:00:00,BMFBOVESPA:AZUL4,16.49 +68309,2022-09-01T10:00:00,BMFBOVESPA:AZUL4,16.58 +68310,2022-09-02T10:00:00,BMFBOVESPA:AZUL4,16.1 +68311,2022-09-05T10:00:00,BMFBOVESPA:AZUL4,16.4 +68312,2022-09-06T10:00:00,BMFBOVESPA:AZUL4,15.33 +68313,2022-09-08T10:00:00,BMFBOVESPA:AZUL4,16.32 +68314,2022-09-09T10:00:00,BMFBOVESPA:AZUL4,17.52 +68315,2022-09-12T10:00:00,BMFBOVESPA:AZUL4,17.469999 +68316,2022-09-13T10:00:00,BMFBOVESPA:AZUL4,16.969999 +68317,2022-09-14T10:00:00,BMFBOVESPA:AZUL4,16.870001 +68318,2022-09-15T10:00:00,BMFBOVESPA:AZUL4,17.1 +68319,2022-09-16T10:00:00,BMFBOVESPA:AZUL4,16.799999 +68320,2022-09-19T10:00:00,BMFBOVESPA:AZUL4,17.75 +68321,2022-09-20T10:00:00,BMFBOVESPA:AZUL4,17.870001 +68322,2022-09-21T10:00:00,BMFBOVESPA:AZUL4,17.49 +68323,2022-09-22T10:00:00,BMFBOVESPA:AZUL4,17.32 +68324,2022-09-23T10:00:00,BMFBOVESPA:AZUL4,16.139999 +68325,2022-09-26T10:00:00,BMFBOVESPA:AZUL4,15.5 +68326,2022-09-27T10:00:00,BMFBOVESPA:AZUL4,15.53 +68327,2022-09-28T10:00:00,BMFBOVESPA:AZUL4,15.81 +68328,2022-09-29T10:00:00,BMFBOVESPA:AZUL4,14.42 +68329,2022-09-30T10:00:00,BMFBOVESPA:AZUL4,14.72 +68330,2022-10-03T10:00:00,BMFBOVESPA:AZUL4,16.389999 +68331,2022-10-04T10:00:00,BMFBOVESPA:AZUL4,16.77 +68332,2022-10-05T10:00:00,BMFBOVESPA:AZUL4,17.02 +68333,2022-10-06T10:00:00,BMFBOVESPA:AZUL4,17.379999 +68334,2022-10-07T10:00:00,BMFBOVESPA:AZUL4,17.26 +68335,2022-10-10T10:00:00,BMFBOVESPA:AZUL4,17.389999 +68336,2022-10-11T10:00:00,BMFBOVESPA:AZUL4,16.82 +68337,2022-10-13T10:00:00,BMFBOVESPA:AZUL4,16.110001 +68338,2022-10-14T10:00:00,BMFBOVESPA:AZUL4,15.55 +68339,2022-10-17T10:00:00,BMFBOVESPA:AZUL4,16.5 +68340,2022-10-18T10:00:00,BMFBOVESPA:AZUL4,16.84 +68341,2022-10-19T10:00:00,BMFBOVESPA:AZUL4,16.59 +68342,2022-10-20T10:00:00,BMFBOVESPA:AZUL4,16.6 +68343,2022-10-21T10:00:00,BMFBOVESPA:AZUL4,17.030001 +68344,2022-10-24T10:00:00,BMFBOVESPA:AZUL4,16.299999 +68345,2022-10-25T10:00:00,BMFBOVESPA:AZUL4,15.15 +68346,2022-10-26T10:00:00,BMFBOVESPA:AZUL4,14.29 +68347,2022-10-27T10:00:00,BMFBOVESPA:AZUL4,14.64 +68348,2022-10-28T10:00:00,BMFBOVESPA:AZUL4,14.81 +68349,2022-10-31T10:00:00,BMFBOVESPA:AZUL4,16.129999 +68350,2022-11-01T10:00:00,BMFBOVESPA:AZUL4,16.32 +68351,2022-11-03T10:00:00,BMFBOVESPA:AZUL4,16.23 +68352,2022-11-04T10:00:00,BMFBOVESPA:AZUL4,16.139999 +68353,2022-11-07T10:00:00,BMFBOVESPA:AZUL4,15.24 +68354,2022-11-08T10:00:00,BMFBOVESPA:AZUL4,15.15 +68355,2022-11-09T10:00:00,BMFBOVESPA:AZUL4,15.2 +68356,2022-11-10T10:00:00,BMFBOVESPA:AZUL4,12.49 +68357,2022-11-11T10:00:00,BMFBOVESPA:AZUL4,13.01 +68358,2022-11-14T10:00:00,BMFBOVESPA:AZUL4,13.86 +68359,2022-11-16T10:00:00,BMFBOVESPA:AZUL4,13.08 +68360,2022-11-17T10:00:00,BMFBOVESPA:AZUL4,13.17 +68361,2022-11-18T10:00:00,BMFBOVESPA:AZUL4,13.09 +68362,2022-11-21T10:00:00,BMFBOVESPA:AZUL4,13.34 +68363,2022-11-22T10:00:00,BMFBOVESPA:AZUL4,12.69 +68364,2022-11-23T10:00:00,BMFBOVESPA:AZUL4,12.58 +68365,2022-11-24T10:00:00,BMFBOVESPA:AZUL4,12.85 +68366,2022-11-25T10:00:00,BMFBOVESPA:AZUL4,12.46 +68367,2022-11-28T10:00:00,BMFBOVESPA:AZUL4,12.52 +68368,2022-11-29T10:00:00,BMFBOVESPA:AZUL4,12.12 +68369,2022-11-30T10:00:00,BMFBOVESPA:AZUL4,12.28 +68370,2022-12-01T10:00:00,BMFBOVESPA:AZUL4,11.63 +68371,2022-12-02T10:00:00,BMFBOVESPA:AZUL4,11.71 +68372,2022-12-05T10:00:00,BMFBOVESPA:AZUL4,10.99 +68373,2022-12-06T10:00:00,BMFBOVESPA:AZUL4,11.13 +68374,2022-12-07T10:00:00,BMFBOVESPA:AZUL4,11.56 +68375,2022-12-08T10:00:00,BMFBOVESPA:AZUL4,10.68 +68376,2022-12-09T10:00:00,BMFBOVESPA:AZUL4,10.35 +68377,2022-12-12T10:00:00,BMFBOVESPA:AZUL4,10.5 +68378,2022-12-13T10:00:00,BMFBOVESPA:AZUL4,10.24 +68379,2022-12-14T10:00:00,BMFBOVESPA:AZUL4,10.18 +68380,2022-12-15T10:00:00,BMFBOVESPA:AZUL4,9.85 +68381,2022-12-16T10:00:00,BMFBOVESPA:AZUL4,9.44 +68382,2022-12-19T10:00:00,BMFBOVESPA:AZUL4,9.76 +68383,2022-12-20T10:00:00,BMFBOVESPA:AZUL4,10.5 +68384,2022-12-21T10:00:00,BMFBOVESPA:AZUL4,10.78 +68385,2022-12-22T10:00:00,BMFBOVESPA:AZUL4,10.75 +68386,2022-12-23T10:00:00,BMFBOVESPA:AZUL4,11.45 +68387,2022-12-26T10:00:00,BMFBOVESPA:AZUL4,11.36 +68388,2022-12-27T10:00:00,BMFBOVESPA:AZUL4,10.74 +68389,2022-12-28T10:00:00,BMFBOVESPA:AZUL4,11.16 +68390,2022-12-29T10:00:00,BMFBOVESPA:AZUL4,11.01 +68391,2023-01-02T10:00:00,BMFBOVESPA:AZUL4,10.3 +68392,2023-01-03T10:00:00,BMFBOVESPA:AZUL4,10.16 +68393,2023-01-04T10:00:00,BMFBOVESPA:AZUL4,10.56 +68394,2023-01-05T10:00:00,BMFBOVESPA:AZUL4,11.55 +68395,2023-01-06T10:00:00,BMFBOVESPA:AZUL4,11.84 +68396,2023-01-09T10:00:00,BMFBOVESPA:AZUL4,12.0 +68397,2023-01-10T10:00:00,BMFBOVESPA:AZUL4,12.34 +68398,2023-01-11T10:00:00,BMFBOVESPA:AZUL4,12.35 +68399,2023-01-12T10:00:00,BMFBOVESPA:AZUL4,12.32 +68400,2023-01-13T10:00:00,BMFBOVESPA:AZUL4,11.66 +68401,2023-01-16T10:00:00,BMFBOVESPA:AZUL4,11.25 +68402,2023-01-17T10:00:00,BMFBOVESPA:AZUL4,11.27 +68403,2023-01-18T10:00:00,BMFBOVESPA:AZUL4,11.51 +68404,2023-01-19T10:00:00,BMFBOVESPA:AZUL4,11.48 +68405,2023-01-20T10:00:00,BMFBOVESPA:AZUL4,11.25 +68406,2023-01-23T10:00:00,BMFBOVESPA:AZUL4,11.38 +68407,2023-01-24T10:00:00,BMFBOVESPA:AZUL4,11.74 +68408,2023-01-25T10:00:00,BMFBOVESPA:AZUL4,11.99 +68409,2023-01-26T10:00:00,BMFBOVESPA:AZUL4,12.04 +68410,2023-01-27T10:00:00,BMFBOVESPA:AZUL4,11.76 +68411,2023-01-30T10:00:00,BMFBOVESPA:AZUL4,11.58 +68412,2023-01-31T10:00:00,BMFBOVESPA:AZUL4,11.85 +68413,2023-02-01T10:00:00,BMFBOVESPA:AZUL4,11.61 +68414,2023-02-02T10:00:00,BMFBOVESPA:AZUL4,12.44 +68415,2023-02-03T10:00:00,BMFBOVESPA:AZUL4,11.42 +68416,2023-02-06T10:00:00,BMFBOVESPA:AZUL4,11.42 +68417,2023-02-07T10:00:00,BMFBOVESPA:AZUL4,11.06 +68418,2023-02-08T10:00:00,BMFBOVESPA:AZUL4,10.8 +68419,2023-02-09T10:00:00,BMFBOVESPA:AZUL4,9.520001 +68420,2023-02-10T10:00:00,BMFBOVESPA:AZUL4,8.81 +68421,2023-02-13T10:00:00,BMFBOVESPA:AZUL4,8.43 +68422,2023-02-14T10:00:00,BMFBOVESPA:AZUL4,8.0 +68423,2023-02-15T10:00:00,BMFBOVESPA:AZUL4,8.41 +68424,2023-02-16T10:00:00,BMFBOVESPA:AZUL4,8.03 +68425,2023-02-17T10:00:00,BMFBOVESPA:AZUL4,7.79 +68426,2023-02-22T13:00:00,BMFBOVESPA:AZUL4,7.35 +68427,2023-02-23T10:00:00,BMFBOVESPA:AZUL4,7.26 +68428,2023-02-24T10:00:00,BMFBOVESPA:AZUL4,7.62 +68429,2023-02-27T10:00:00,BMFBOVESPA:AZUL4,7.4 +68430,2023-02-28T10:00:00,BMFBOVESPA:AZUL4,7.13 +68431,2023-03-01T10:00:00,BMFBOVESPA:AZUL4,6.89 +68432,2023-03-02T10:00:00,BMFBOVESPA:AZUL4,6.79 +68433,2023-03-03T10:00:00,BMFBOVESPA:AZUL4,7.24 +68434,2023-03-06T10:00:00,BMFBOVESPA:AZUL4,9.99 +68435,2023-03-07T10:00:00,BMFBOVESPA:AZUL4,12.0 +68436,2023-03-08T10:00:00,BMFBOVESPA:AZUL4,11.98 +68437,2023-03-09T10:00:00,BMFBOVESPA:AZUL4,14.25 +68438,2023-03-10T10:00:00,BMFBOVESPA:AZUL4,12.64 +68439,2023-03-13T10:00:00,BMFBOVESPA:AZUL4,12.38 +68440,2023-03-14T10:00:00,BMFBOVESPA:AZUL4,12.73 +68441,2023-03-15T10:00:00,BMFBOVESPA:AZUL4,12.92 +68442,2023-03-16T10:00:00,BMFBOVESPA:AZUL4,13.36 +68443,2023-03-17T10:00:00,BMFBOVESPA:AZUL4,12.98 +68444,2023-03-20T10:00:00,BMFBOVESPA:AZUL4,12.8 +68445,2023-03-21T10:00:00,BMFBOVESPA:AZUL4,12.94 +68446,2023-03-22T10:00:00,BMFBOVESPA:AZUL4,12.28 +68447,2023-03-23T10:00:00,BMFBOVESPA:AZUL4,11.19 +68448,2023-03-24T10:00:00,BMFBOVESPA:AZUL4,11.68 +68449,2023-03-27T10:00:00,BMFBOVESPA:AZUL4,11.34 +68450,2023-03-28T10:00:00,BMFBOVESPA:AZUL4,11.76 +68451,2023-03-29T10:00:00,BMFBOVESPA:AZUL4,11.68 +68452,2023-03-30T10:00:00,BMFBOVESPA:AZUL4,12.12 +68453,2023-03-31T10:00:00,BMFBOVESPA:AZUL4,12.03 +68454,2023-04-03T10:00:00,BMFBOVESPA:AZUL4,11.53 +68455,2023-04-04T10:00:00,BMFBOVESPA:AZUL4,11.21 +68456,2023-04-05T10:00:00,BMFBOVESPA:AZUL4,10.8 +68457,2023-04-06T10:00:00,BMFBOVESPA:AZUL4,10.76 +68458,2023-04-10T10:00:00,BMFBOVESPA:AZUL4,10.79 +68459,2023-04-11T10:00:00,BMFBOVESPA:AZUL4,12.28 +68460,2023-04-12T10:00:00,BMFBOVESPA:AZUL4,12.15 +68461,2023-04-13T10:00:00,BMFBOVESPA:AZUL4,11.97 +68462,2023-04-14T10:00:00,BMFBOVESPA:AZUL4,11.57 +68463,2023-04-17T10:00:00,BMFBOVESPA:AZUL4,11.39 +68464,2023-04-18T10:00:00,BMFBOVESPA:AZUL4,11.12 +68465,2023-04-19T10:00:00,BMFBOVESPA:AZUL4,10.7 +68466,2023-04-20T10:00:00,BMFBOVESPA:AZUL4,10.72 +68467,2023-04-24T10:00:00,BMFBOVESPA:AZUL4,10.62 +68468,2023-04-25T10:00:00,BMFBOVESPA:AZUL4,10.31 +68469,2023-04-26T10:00:00,BMFBOVESPA:AZUL4,9.88 +68470,2023-04-27T10:00:00,BMFBOVESPA:AZUL4,10.2 +68471,2023-04-28T10:00:00,BMFBOVESPA:AZUL4,10.86 +68472,2023-05-02T10:00:00,BMFBOVESPA:AZUL4,10.77 +68473,2023-05-03T10:00:00,BMFBOVESPA:AZUL4,11.3 +68474,2023-05-04T10:00:00,BMFBOVESPA:AZUL4,11.33 +68475,2023-05-05T10:00:00,BMFBOVESPA:AZUL4,11.63 +68476,2023-05-08T10:00:00,BMFBOVESPA:AZUL4,11.72 +68477,2023-05-09T10:00:00,BMFBOVESPA:AZUL4,11.77 +68478,2023-05-10T10:00:00,BMFBOVESPA:AZUL4,12.29 +68479,2023-05-11T10:00:00,BMFBOVESPA:AZUL4,12.97 +68480,2023-05-12T10:00:00,BMFBOVESPA:AZUL4,12.86 +68481,2023-05-15T10:00:00,BMFBOVESPA:AZUL4,12.76 +68482,2023-05-16T10:00:00,BMFBOVESPA:AZUL4,12.36 +68483,2023-05-17T10:00:00,BMFBOVESPA:AZUL4,14.2 +68484,2023-05-18T10:00:00,BMFBOVESPA:AZUL4,14.5 +68485,2023-05-19T10:00:00,BMFBOVESPA:AZUL4,14.08 +68486,2023-05-22T10:00:00,BMFBOVESPA:AZUL4,15.4 +68487,2023-05-23T10:00:00,BMFBOVESPA:AZUL4,14.93 +68488,2023-05-24T10:00:00,BMFBOVESPA:AZUL4,14.69 +68489,2023-05-25T10:00:00,BMFBOVESPA:AZUL4,15.6 +68490,2023-05-26T10:00:00,BMFBOVESPA:AZUL4,16.030001 +68491,2023-05-29T10:00:00,BMFBOVESPA:AZUL4,16.299999 +68492,2023-05-30T10:00:00,BMFBOVESPA:AZUL4,16.049999 +68493,2023-05-31T10:00:00,BMFBOVESPA:AZUL4,16.85 +68494,2023-06-01T10:00:00,BMFBOVESPA:AZUL4,17.85 +68495,2023-06-02T10:00:00,BMFBOVESPA:AZUL4,18.35 +68496,2023-06-05T10:00:00,BMFBOVESPA:AZUL4,18.280001 +68497,2023-06-06T10:00:00,BMFBOVESPA:AZUL4,20.200001 +68498,2023-06-07T10:00:00,BMFBOVESPA:AZUL4,19.49 +68499,2023-06-09T10:00:00,BMFBOVESPA:AZUL4,19.610001 +68500,2023-06-12T10:00:00,BMFBOVESPA:AZUL4,19.209999 +68501,2023-06-13T10:00:00,BMFBOVESPA:AZUL4,18.360001 +68502,2023-06-14T10:00:00,BMFBOVESPA:AZUL4,19.950001 +68503,2023-06-15T10:00:00,BMFBOVESPA:AZUL4,20.049999 +68504,2023-06-16T10:00:00,BMFBOVESPA:AZUL4,20.610001 +68505,2023-06-19T10:00:00,BMFBOVESPA:AZUL4,21.42 +68506,2023-06-20T10:00:00,BMFBOVESPA:AZUL4,21.59 +68507,2023-06-21T10:00:00,BMFBOVESPA:AZUL4,21.76 +68508,2023-06-22T10:00:00,BMFBOVESPA:AZUL4,21.190001 +68509,2023-06-23T10:00:00,BMFBOVESPA:AZUL4,21.24 +68510,2023-06-26T10:00:00,BMFBOVESPA:AZUL4,20.67 +68511,2023-06-27T10:00:00,BMFBOVESPA:AZUL4,20.940001 +68512,2023-06-28T10:00:00,BMFBOVESPA:AZUL4,21.35 +68513,2023-06-29T10:00:00,BMFBOVESPA:AZUL4,21.34 +68514,2023-06-30T10:00:00,BMFBOVESPA:AZUL4,21.860001 +68515,2023-07-03T10:00:00,BMFBOVESPA:AZUL4,21.35 +68516,2023-07-04T10:00:00,BMFBOVESPA:AZUL4,21.129999 +68517,2023-07-05T10:00:00,BMFBOVESPA:AZUL4,20.469999 +68518,2023-07-06T10:00:00,BMFBOVESPA:AZUL4,19.139999 +68519,2023-07-07T10:00:00,BMFBOVESPA:AZUL4,19.32 +68520,2023-07-10T10:00:00,BMFBOVESPA:AZUL4,19.92 +68521,2023-07-11T10:00:00,BMFBOVESPA:AZUL4,19.4 +68522,2023-07-12T10:00:00,BMFBOVESPA:AZUL4,18.57 +68523,2023-07-13T10:00:00,BMFBOVESPA:AZUL4,18.110001 +68524,2023-07-14T10:00:00,BMFBOVESPA:AZUL4,16.969999 +68525,2023-07-17T10:00:00,BMFBOVESPA:AZUL4,17.33 +68526,2023-07-18T10:00:00,BMFBOVESPA:AZUL4,17.219999 +68527,2023-07-19T10:00:00,BMFBOVESPA:AZUL4,17.23 +68528,2023-07-20T10:00:00,BMFBOVESPA:AZUL4,17.0 +68529,2023-07-21T10:00:00,BMFBOVESPA:AZUL4,18.5 +68530,2023-07-24T10:00:00,BMFBOVESPA:AZUL4,18.799999 +68531,2023-07-25T10:00:00,BMFBOVESPA:AZUL4,18.459999 +68532,2023-07-26T10:00:00,BMFBOVESPA:AZUL4,18.43 +68533,2023-07-27T10:00:00,BMFBOVESPA:AZUL4,17.68 +68534,2023-07-28T10:00:00,BMFBOVESPA:AZUL4,17.559999 +68535,2023-07-31T10:00:00,BMFBOVESPA:AZUL4,17.700001 +68536,2023-08-01T10:00:00,BMFBOVESPA:AZUL4,17.709999 +68537,2023-08-02T10:00:00,BMFBOVESPA:AZUL4,17.42 +68538,2023-08-03T10:00:00,BMFBOVESPA:AZUL4,17.17 +68539,2023-08-04T10:00:00,BMFBOVESPA:AZUL4,17.219999 +68540,2023-08-07T10:00:00,BMFBOVESPA:AZUL4,17.25 +68541,2023-08-08T10:00:00,BMFBOVESPA:AZUL4,17.530001 +68542,2023-08-09T10:00:00,BMFBOVESPA:AZUL4,16.59 +68543,2023-08-10T10:00:00,BMFBOVESPA:AZUL4,18.219999 +68544,2023-08-11T10:00:00,BMFBOVESPA:AZUL4,17.049999 +68545,2023-08-14T10:00:00,BMFBOVESPA:AZUL4,16.969999 +68546,2023-08-15T10:00:00,BMFBOVESPA:AZUL4,15.85 +68547,2023-08-16T10:00:00,BMFBOVESPA:AZUL4,15.63 +68548,2023-08-17T10:00:00,BMFBOVESPA:AZUL4,15.32 +68549,2023-08-18T10:00:00,BMFBOVESPA:AZUL4,15.91 +68550,2023-08-21T10:00:00,BMFBOVESPA:AZUL4,15.69 +68551,2023-08-22T10:00:00,BMFBOVESPA:AZUL4,16.01 +68552,2023-08-23T10:00:00,BMFBOVESPA:AZUL4,16.200001 +68553,2023-08-24T10:00:00,BMFBOVESPA:AZUL4,15.34 +68554,2023-08-25T10:00:00,BMFBOVESPA:AZUL4,14.98 +68555,2023-08-28T10:00:00,BMFBOVESPA:AZUL4,14.87 +68556,2023-08-29T10:00:00,BMFBOVESPA:AZUL4,15.01 +68557,2023-08-30T10:00:00,BMFBOVESPA:AZUL4,15.04 +68558,2023-08-31T10:00:00,BMFBOVESPA:AZUL4,14.49 +68559,2023-09-01T10:00:00,BMFBOVESPA:AZUL4,14.93 +68560,2023-09-04T10:00:00,BMFBOVESPA:AZUL4,14.81 +68561,2023-09-05T10:00:00,BMFBOVESPA:AZUL4,14.09 +68562,2023-09-06T10:00:00,BMFBOVESPA:AZUL4,13.81 +68563,2023-09-08T10:00:00,BMFBOVESPA:AZUL4,13.67 +68564,2023-09-11T10:00:00,BMFBOVESPA:AZUL4,13.67 +68565,2023-09-12T10:00:00,BMFBOVESPA:AZUL4,13.71 +68566,2023-09-13T10:00:00,BMFBOVESPA:AZUL4,13.69 +68567,2023-09-14T10:00:00,BMFBOVESPA:AZUL4,13.1 +68568,2023-09-15T10:00:00,BMFBOVESPA:AZUL4,13.54 +68569,2023-09-18T10:00:00,BMFBOVESPA:AZUL4,13.94 +68570,2023-09-19T10:00:00,BMFBOVESPA:AZUL4,13.53 +68571,2023-09-20T10:00:00,BMFBOVESPA:AZUL4,15.11 +68572,2023-09-21T10:00:00,BMFBOVESPA:AZUL4,14.59 +68573,2023-09-22T10:00:00,BMFBOVESPA:AZUL4,14.39 +68574,2023-09-25T10:00:00,BMFBOVESPA:AZUL4,13.98 +68575,2023-09-26T10:00:00,BMFBOVESPA:AZUL4,13.89 +68576,2023-09-27T10:00:00,BMFBOVESPA:AZUL4,13.8 +68577,2023-09-28T10:00:00,BMFBOVESPA:AZUL4,14.08 +68578,2023-09-29T10:00:00,BMFBOVESPA:AZUL4,14.48 +68579,2023-10-02T10:00:00,BMFBOVESPA:AZUL4,13.59 +68580,2023-10-03T10:00:00,BMFBOVESPA:AZUL4,12.85 +68581,2023-10-04T10:00:00,BMFBOVESPA:AZUL4,13.25 +68582,2023-10-05T10:00:00,BMFBOVESPA:AZUL4,13.03 +68583,2023-10-06T10:00:00,BMFBOVESPA:AZUL4,12.79 +68584,2023-10-09T10:00:00,BMFBOVESPA:AZUL4,12.41 +68585,2023-10-10T10:00:00,BMFBOVESPA:AZUL4,13.33 +68586,2023-10-11T10:00:00,BMFBOVESPA:AZUL4,13.64 +68587,2023-10-13T10:00:00,BMFBOVESPA:AZUL4,12.96 +68588,2023-10-16T10:00:00,BMFBOVESPA:AZUL4,13.55 +68589,2023-10-17T10:00:00,BMFBOVESPA:AZUL4,13.51 +68590,2023-10-18T10:00:00,BMFBOVESPA:AZUL4,12.92 +68591,2023-10-19T10:00:00,BMFBOVESPA:AZUL4,12.81 +68592,2023-10-20T10:00:00,BMFBOVESPA:AZUL4,12.36 +68593,2023-10-23T10:00:00,BMFBOVESPA:AZUL4,12.93 +68594,2023-10-24T10:00:00,BMFBOVESPA:AZUL4,13.2 +68595,2023-10-25T10:00:00,BMFBOVESPA:AZUL4,12.85 +68596,2023-10-26T10:00:00,BMFBOVESPA:AZUL4,13.36 +68597,2023-10-27T10:00:00,BMFBOVESPA:AZUL4,12.79 +68598,2023-10-30T10:00:00,BMFBOVESPA:AZUL4,12.43 +68599,2023-10-31T10:00:00,BMFBOVESPA:AZUL4,12.88 +68600,2023-11-01T10:00:00,BMFBOVESPA:AZUL4,12.99 +68601,2023-11-03T10:00:00,BMFBOVESPA:AZUL4,14.2 +68602,2023-11-06T10:00:00,BMFBOVESPA:AZUL4,13.39 +68603,2023-11-07T10:00:00,BMFBOVESPA:AZUL4,14.31 +68604,2023-11-08T10:00:00,BMFBOVESPA:AZUL4,14.64 +68605,2023-11-09T10:00:00,BMFBOVESPA:AZUL4,14.65 +68606,2023-11-10T10:00:00,BMFBOVESPA:AZUL4,15.35 +68607,2023-11-13T10:00:00,BMFBOVESPA:AZUL4,15.39 +68608,2023-11-14T10:00:00,BMFBOVESPA:AZUL4,16.73 +68609,2023-11-16T10:00:00,BMFBOVESPA:AZUL4,17.0 +68610,2023-11-17T10:00:00,BMFBOVESPA:AZUL4,17.51 +68611,2023-11-20T10:00:00,BMFBOVESPA:AZUL4,17.52 +68612,2023-11-21T10:00:00,BMFBOVESPA:AZUL4,17.08 +68613,2023-11-22T10:00:00,BMFBOVESPA:AZUL4,17.4 +68614,2023-11-23T10:00:00,BMFBOVESPA:AZUL4,17.209999 +68615,2023-11-24T10:00:00,BMFBOVESPA:AZUL4,17.5 +68616,2023-11-27T10:00:00,BMFBOVESPA:AZUL4,17.629999 +68617,2023-11-28T10:00:00,BMFBOVESPA:AZUL4,17.799999 +68618,2023-11-29T10:00:00,BMFBOVESPA:AZUL4,17.440001 +68619,2023-11-30T10:00:00,BMFBOVESPA:AZUL4,16.889999 +68620,2023-12-01T10:00:00,BMFBOVESPA:AZUL4,17.01 +68621,2023-12-04T10:00:00,BMFBOVESPA:AZUL4,16.02 +68622,2023-12-05T10:00:00,BMFBOVESPA:AZUL4,15.9 +68623,2023-12-06T10:00:00,BMFBOVESPA:AZUL4,16.299999 +68624,2023-12-07T10:00:00,BMFBOVESPA:AZUL4,16.85 +68625,2023-12-08T10:00:00,BMFBOVESPA:AZUL4,16.120001 +68626,2023-12-11T10:00:00,BMFBOVESPA:AZUL4,15.99 +68627,2023-12-12T10:00:00,BMFBOVESPA:AZUL4,15.83 +68628,2023-12-13T10:00:00,BMFBOVESPA:AZUL4,16.84 +68629,2023-12-14T10:00:00,BMFBOVESPA:AZUL4,16.809999 +68630,2023-12-15T10:00:00,BMFBOVESPA:AZUL4,15.9 +68631,2023-12-18T10:00:00,BMFBOVESPA:AZUL4,15.91 +68632,2023-12-19T10:00:00,BMFBOVESPA:AZUL4,16.27 +68633,2023-12-20T10:00:00,BMFBOVESPA:AZUL4,15.84 +68634,2023-12-21T10:00:00,BMFBOVESPA:AZUL4,16.41 +68635,2023-12-22T10:00:00,BMFBOVESPA:AZUL4,16.299999 +68636,2023-12-26T10:00:00,BMFBOVESPA:AZUL4,16.26 +68637,2023-12-27T10:00:00,BMFBOVESPA:AZUL4,16.57 +68638,2023-12-28T10:00:00,BMFBOVESPA:AZUL4,16.01 +68639,2024-01-02T10:00:00,BMFBOVESPA:AZUL4,14.7 +68640,2024-01-03T10:00:00,BMFBOVESPA:AZUL4,14.21 +68641,2024-01-04T10:00:00,BMFBOVESPA:AZUL4,13.84 +68642,2024-01-05T10:00:00,BMFBOVESPA:AZUL4,13.83 +68643,2024-01-08T10:00:00,BMFBOVESPA:AZUL4,14.89 +68644,2024-01-09T10:00:00,BMFBOVESPA:AZUL4,14.82 +68645,2024-01-10T10:00:00,BMFBOVESPA:AZUL4,14.69 +68646,2024-01-11T10:00:00,BMFBOVESPA:AZUL4,14.22 +68647,2024-01-12T10:00:00,BMFBOVESPA:AZUL4,13.97 +68648,2024-01-15T10:00:00,BMFBOVESPA:AZUL4,13.64 +68649,2024-01-16T10:00:00,BMFBOVESPA:AZUL4,12.92 +68650,2024-01-17T10:00:00,BMFBOVESPA:AZUL4,12.55 +68651,2024-01-18T10:00:00,BMFBOVESPA:AZUL4,12.62 +68652,2024-01-19T10:00:00,BMFBOVESPA:AZUL4,13.11 +68653,2024-01-22T10:00:00,BMFBOVESPA:AZUL4,13.25 +68654,2024-01-23T10:00:00,BMFBOVESPA:AZUL4,13.53 +68655,2024-01-24T10:00:00,BMFBOVESPA:AZUL4,13.27 +68656,2024-01-25T10:00:00,BMFBOVESPA:AZUL4,14.07 +68657,2024-01-26T10:00:00,BMFBOVESPA:AZUL4,14.27 +68658,2003-11-14T09:00:00,BMFBOVESPA:USIM5,0.45397686 +68659,2003-11-17T09:00:00,BMFBOVESPA:USIM5,0.44701046 +68660,2003-11-18T09:00:00,BMFBOVESPA:USIM5,0.45629899 +68661,2003-11-19T09:00:00,BMFBOVESPA:USIM5,0.44933259 +68662,2003-11-20T09:00:00,BMFBOVESPA:USIM5,0.47023178 +68663,2003-11-21T09:00:00,BMFBOVESPA:USIM5,0.46442645 +68664,2003-11-24T09:00:00,BMFBOVESPA:USIM5,0.45862112 +68665,2003-11-25T09:00:00,BMFBOVESPA:USIM5,0.46210432 +68666,2003-11-26T09:00:00,BMFBOVESPA:USIM5,0.44933259 +68667,2003-11-27T09:00:00,BMFBOVESPA:USIM5,0.45397686 +68668,2003-11-28T09:00:00,BMFBOVESPA:USIM5,0.47255392 +68669,2003-12-01T09:00:00,BMFBOVESPA:USIM5,0.49113097 +68670,2003-12-02T09:00:00,BMFBOVESPA:USIM5,0.49113097 +68671,2003-12-03T09:00:00,BMFBOVESPA:USIM5,0.48300351 +68672,2003-12-04T09:00:00,BMFBOVESPA:USIM5,0.47371498 +68673,2003-12-05T09:00:00,BMFBOVESPA:USIM5,0.48648671 +68674,2003-12-08T09:00:00,BMFBOVESPA:USIM5,0.50506377 +68675,2003-12-09T09:00:00,BMFBOVESPA:USIM5,0.51551336 +68676,2003-12-10T09:00:00,BMFBOVESPA:USIM5,0.50622483 +68677,2003-12-11T09:00:00,BMFBOVESPA:USIM5,0.50506377 +68678,2003-12-12T09:00:00,BMFBOVESPA:USIM5,0.49461423 +68679,2003-12-15T09:00:00,BMFBOVESPA:USIM5,0.48648671 +68680,2003-12-16T09:00:00,BMFBOVESPA:USIM5,0.47835925 +68681,2003-12-17T09:00:00,BMFBOVESPA:USIM5,0.49345311 +68682,2003-12-18T09:00:00,BMFBOVESPA:USIM5,0.51899656 +68683,2003-12-19T09:00:00,BMFBOVESPA:USIM5,0.52828509 +68684,2003-12-22T09:00:00,BMFBOVESPA:USIM5,0.55034535 +68685,2003-12-23T09:00:00,BMFBOVESPA:USIM5,0.53525149 +68686,2003-12-26T09:00:00,BMFBOVESPA:USIM5,0.55731174 +68687,2003-12-29T09:00:00,BMFBOVESPA:USIM5,0.579372 +68688,2003-12-30T09:00:00,BMFBOVESPA:USIM5,0.68889288 +68689,2004-01-02T09:00:00,BMFBOVESPA:USIM5,0.68755523 +68690,2004-01-05T09:00:00,BMFBOVESPA:USIM5,0.75577569 +68691,2004-01-06T09:00:00,BMFBOVESPA:USIM5,0.76246397 +68692,2004-01-07T09:00:00,BMFBOVESPA:USIM5,0.74106147 +68693,2004-01-08T09:00:00,BMFBOVESPA:USIM5,0.76246397 +68694,2004-01-09T09:00:00,BMFBOVESPA:USIM5,0.79991834 +68695,2004-01-12T09:00:00,BMFBOVESPA:USIM5,0.81195724 +68696,2004-01-13T09:00:00,BMFBOVESPA:USIM5,0.77450287 +68697,2004-01-14T09:00:00,BMFBOVESPA:USIM5,0.74106147 +68698,2004-01-15T09:00:00,BMFBOVESPA:USIM5,0.7250096 +68699,2004-01-16T09:00:00,BMFBOVESPA:USIM5,0.73838616 +68700,2004-01-19T09:00:00,BMFBOVESPA:USIM5,0.75310038 +68701,2004-01-20T09:00:00,BMFBOVESPA:USIM5,0.74507444 +68702,2004-01-21T09:00:00,BMFBOVESPA:USIM5,0.71698366 +68703,2004-01-22T09:00:00,BMFBOVESPA:USIM5,0.69023054 +68704,2004-01-23T09:00:00,BMFBOVESPA:USIM5,0.69959413 +68705,2004-01-26T09:00:00,BMFBOVESPA:USIM5,0.71163304 +68706,2004-01-27T09:00:00,BMFBOVESPA:USIM5,0.72233429 +68707,2004-01-28T09:00:00,BMFBOVESPA:USIM5,0.69023054 +68708,2004-01-29T09:00:00,BMFBOVESPA:USIM5,0.6487632 +68709,2004-01-30T09:00:00,BMFBOVESPA:USIM5,0.62468539 +68710,2004-02-02T09:00:00,BMFBOVESPA:USIM5,0.60729586 +68711,2004-02-03T09:00:00,BMFBOVESPA:USIM5,0.63939961 +68712,2004-02-04T09:00:00,BMFBOVESPA:USIM5,0.59525696 +68713,2004-02-05T09:00:00,BMFBOVESPA:USIM5,0.55780259 +68714,2004-02-06T09:00:00,BMFBOVESPA:USIM5,0.60060758 +68715,2004-02-09T09:00:00,BMFBOVESPA:USIM5,0.63538664 +68716,2004-02-10T09:00:00,BMFBOVESPA:USIM5,0.6487632 +68717,2004-02-11T09:00:00,BMFBOVESPA:USIM5,0.69424351 +68718,2004-02-12T09:00:00,BMFBOVESPA:USIM5,0.68621757 +68719,2004-02-13T09:00:00,BMFBOVESPA:USIM5,0.67417867 +68720,2004-02-16T10:00:00,BMFBOVESPA:USIM5,0.67417867 +68721,2004-02-17T10:00:00,BMFBOVESPA:USIM5,0.71698366 +68722,2004-02-18T10:00:00,BMFBOVESPA:USIM5,0.68354226 +68723,2004-02-19T10:00:00,BMFBOVESPA:USIM5,0.64073726 +68724,2004-02-20T10:00:00,BMFBOVESPA:USIM5,0.63939961 +68725,2004-02-25T10:00:00,BMFBOVESPA:USIM5,0.65277617 +68726,2004-02-26T10:00:00,BMFBOVESPA:USIM5,0.6487632 +68727,2004-02-27T10:00:00,BMFBOVESPA:USIM5,0.67417867 +68728,2004-03-01T10:00:00,BMFBOVESPA:USIM5,0.71430835 +68729,2004-03-02T10:00:00,BMFBOVESPA:USIM5,0.73036022 +68730,2004-03-03T10:00:00,BMFBOVESPA:USIM5,0.7464121 +68731,2004-03-04T10:00:00,BMFBOVESPA:USIM5,0.76513928 +68732,2004-03-05T10:00:00,BMFBOVESPA:USIM5,0.79724303 +68733,2004-03-08T10:00:00,BMFBOVESPA:USIM5,0.80928193 +68734,2004-03-09T10:00:00,BMFBOVESPA:USIM5,0.80928193 +68735,2004-03-10T10:00:00,BMFBOVESPA:USIM5,0.7704899 +68736,2004-03-11T10:00:00,BMFBOVESPA:USIM5,0.71832132 +68737,2004-03-12T10:00:00,BMFBOVESPA:USIM5,0.77584053 +68738,2004-03-15T10:00:00,BMFBOVESPA:USIM5,0.758451 +68739,2004-03-16T10:00:00,BMFBOVESPA:USIM5,0.77069309 +68740,2004-03-17T10:00:00,BMFBOVESPA:USIM5,0.80070238 +68741,2004-03-18T10:00:00,BMFBOVESPA:USIM5,0.80206644 +68742,2004-03-19T10:00:00,BMFBOVESPA:USIM5,0.77887744 +68743,2004-03-22T10:00:00,BMFBOVESPA:USIM5,0.74886816 +68744,2004-03-23T10:00:00,BMFBOVESPA:USIM5,0.72840728 +68745,2004-03-24T10:00:00,BMFBOVESPA:USIM5,0.71613075 +68746,2004-03-25T10:00:00,BMFBOVESPA:USIM5,0.73522757 +68747,2004-03-26T10:00:00,BMFBOVESPA:USIM5,0.77751339 +68748,2004-03-29T10:00:00,BMFBOVESPA:USIM5,0.78842585 +68749,2004-03-30T10:00:00,BMFBOVESPA:USIM5,0.80615862 +68750,2004-03-31T10:00:00,BMFBOVESPA:USIM5,0.82252732 +68751,2004-04-01T10:00:00,BMFBOVESPA:USIM5,0.83480385 +68752,2004-04-02T10:00:00,BMFBOVESPA:USIM5,0.86617719 +68753,2004-04-05T10:00:00,BMFBOVESPA:USIM5,0.86481313 +68754,2004-04-06T10:00:00,BMFBOVESPA:USIM5,0.8429882 +68755,2004-04-07T10:00:00,BMFBOVESPA:USIM5,0.80752267 +68756,2004-04-08T10:00:00,BMFBOVESPA:USIM5,0.79933832 +68757,2004-04-12T10:00:00,BMFBOVESPA:USIM5,0.80752267 +68758,2004-04-13T10:00:00,BMFBOVESPA:USIM5,0.81161485 +68759,2004-04-14T10:00:00,BMFBOVESPA:USIM5,0.79251803 +68760,2004-04-15T10:00:00,BMFBOVESPA:USIM5,0.7475041 +68761,2004-04-16T10:00:00,BMFBOVESPA:USIM5,0.74886816 +68762,2004-04-19T10:00:00,BMFBOVESPA:USIM5,0.72704322 +68763,2004-04-20T10:00:00,BMFBOVESPA:USIM5,0.70521828 +68764,2004-04-22T10:00:00,BMFBOVESPA:USIM5,0.68066523 +68765,2004-04-23T10:00:00,BMFBOVESPA:USIM5,0.73249945 +68766,2004-04-26T10:00:00,BMFBOVESPA:USIM5,0.72840728 +68767,2004-04-27T10:00:00,BMFBOVESPA:USIM5,0.72840728 +68768,2004-04-28T10:00:00,BMFBOVESPA:USIM5,0.68066523 +68769,2004-04-29T10:00:00,BMFBOVESPA:USIM5,0.62337477 +68770,2004-04-30T10:00:00,BMFBOVESPA:USIM5,0.60427795 +68771,2004-05-03T10:00:00,BMFBOVESPA:USIM5,0.60700606 +68772,2004-05-04T10:00:00,BMFBOVESPA:USIM5,0.63155912 +68773,2004-05-05T10:00:00,BMFBOVESPA:USIM5,0.64247159 +68774,2004-05-06T10:00:00,BMFBOVESPA:USIM5,0.60837012 +68775,2004-05-07T10:00:00,BMFBOVESPA:USIM5,0.56472025 +68776,2004-05-10T10:00:00,BMFBOVESPA:USIM5,0.4937892 +68777,2004-05-11T10:00:00,BMFBOVESPA:USIM5,0.54153125 +68778,2004-05-12T10:00:00,BMFBOVESPA:USIM5,0.56062807 +68779,2004-05-13T10:00:00,BMFBOVESPA:USIM5,0.54289531 +68780,2004-05-14T10:00:00,BMFBOVESPA:USIM5,0.53880314 +68781,2004-05-17T10:00:00,BMFBOVESPA:USIM5,0.54289531 +68782,2004-05-18T10:00:00,BMFBOVESPA:USIM5,0.57836083 +68783,2004-05-19T10:00:00,BMFBOVESPA:USIM5,0.57426866 +68784,2004-05-20T10:00:00,BMFBOVESPA:USIM5,0.56472025 +68785,2004-05-21T10:00:00,BMFBOVESPA:USIM5,0.56199213 +68786,2004-05-24T10:00:00,BMFBOVESPA:USIM5,0.57836083 +68787,2004-05-25T10:00:00,BMFBOVESPA:USIM5,0.58245301 +68788,2004-05-26T10:00:00,BMFBOVESPA:USIM5,0.58654519 +68789,2004-05-27T10:00:00,BMFBOVESPA:USIM5,0.61382636 +68790,2004-05-28T10:00:00,BMFBOVESPA:USIM5,0.61655447 +68791,2004-05-31T10:00:00,BMFBOVESPA:USIM5,0.61655447 +68792,2004-06-01T10:00:00,BMFBOVESPA:USIM5,0.62064665 +68793,2004-06-02T10:00:00,BMFBOVESPA:USIM5,0.628831 +68794,2004-06-03T10:00:00,BMFBOVESPA:USIM5,0.61791853 +68795,2004-06-04T10:00:00,BMFBOVESPA:USIM5,0.62337477 +68796,2004-06-07T10:00:00,BMFBOVESPA:USIM5,0.63837941 +68797,2004-06-08T10:00:00,BMFBOVESPA:USIM5,0.62473883 +68798,2004-06-09T10:00:00,BMFBOVESPA:USIM5,0.61655447 +68799,2004-06-11T10:00:00,BMFBOVESPA:USIM5,0.62473883 +68800,2004-06-14T10:00:00,BMFBOVESPA:USIM5,0.62473883 +68801,2004-06-15T10:00:00,BMFBOVESPA:USIM5,0.64383565 +68802,2004-06-16T10:00:00,BMFBOVESPA:USIM5,0.64656376 +68803,2004-06-17T10:00:00,BMFBOVESPA:USIM5,0.62473883 +68804,2004-06-18T10:00:00,BMFBOVESPA:USIM5,0.62201071 +68805,2004-06-21T10:00:00,BMFBOVESPA:USIM5,0.62201071 +68806,2004-06-22T10:00:00,BMFBOVESPA:USIM5,0.60564201 +68807,2004-06-23T10:00:00,BMFBOVESPA:USIM5,0.62610288 +68808,2004-06-24T10:00:00,BMFBOVESPA:USIM5,0.63974347 +68809,2004-06-25T10:00:00,BMFBOVESPA:USIM5,0.66293247 +68810,2004-06-28T10:00:00,BMFBOVESPA:USIM5,0.6451997 +68811,2004-06-29T10:00:00,BMFBOVESPA:USIM5,0.67111682 +68812,2004-06-30T10:00:00,BMFBOVESPA:USIM5,0.66975276 +68813,2004-07-01T10:00:00,BMFBOVESPA:USIM5,0.68748552 +68814,2004-07-02T10:00:00,BMFBOVESPA:USIM5,0.71340263 +68815,2004-07-05T10:00:00,BMFBOVESPA:USIM5,0.73659163 +68816,2004-07-06T10:00:00,BMFBOVESPA:USIM5,0.72158698 +68817,2004-07-07T10:00:00,BMFBOVESPA:USIM5,0.73659163 +68818,2004-07-08T10:00:00,BMFBOVESPA:USIM5,0.73386351 +68819,2004-07-12T10:00:00,BMFBOVESPA:USIM5,0.76523686 +68820,2004-07-13T10:00:00,BMFBOVESPA:USIM5,0.79388209 +68821,2004-07-14T10:00:00,BMFBOVESPA:USIM5,0.81025079 +68822,2004-07-15T10:00:00,BMFBOVESPA:USIM5,0.81161485 +68823,2004-07-16T10:00:00,BMFBOVESPA:USIM5,0.81570703 +68824,2004-07-19T10:00:00,BMFBOVESPA:USIM5,0.79251803 +68825,2004-07-20T10:00:00,BMFBOVESPA:USIM5,0.81570703 +68826,2004-07-21T10:00:00,BMFBOVESPA:USIM5,0.79661021 +68827,2004-07-22T10:00:00,BMFBOVESPA:USIM5,0.81025079 +68828,2004-07-23T10:00:00,BMFBOVESPA:USIM5,0.8197992 +68829,2004-07-26T10:00:00,BMFBOVESPA:USIM5,0.80615862 +68830,2004-07-27T10:00:00,BMFBOVESPA:USIM5,0.8361679 +68831,2004-07-28T10:00:00,BMFBOVESPA:USIM5,0.86344908 +68832,2004-07-29T10:00:00,BMFBOVESPA:USIM5,0.87436154 +68833,2004-07-30T10:00:00,BMFBOVESPA:USIM5,0.89755054 +68834,2004-08-02T10:00:00,BMFBOVESPA:USIM5,0.92073954 +68835,2004-08-03T10:00:00,BMFBOVESPA:USIM5,0.92346765 +68836,2004-08-04T10:00:00,BMFBOVESPA:USIM5,0.89345836 +68837,2004-08-05T10:00:00,BMFBOVESPA:USIM5,0.85526472 +68838,2004-08-06T10:00:00,BMFBOVESPA:USIM5,0.88936619 +68839,2004-08-09T10:00:00,BMFBOVESPA:USIM5,0.86344908 +68840,2004-08-10T10:00:00,BMFBOVESPA:USIM5,0.87981778 +68841,2004-08-11T10:00:00,BMFBOVESPA:USIM5,0.87845372 +68842,2004-08-12T10:00:00,BMFBOVESPA:USIM5,0.90300677 +68843,2004-08-13T10:00:00,BMFBOVESPA:USIM5,0.90709895 +68844,2004-08-16T10:00:00,BMFBOVESPA:USIM5,0.94256447 +68845,2004-08-17T10:00:00,BMFBOVESPA:USIM5,0.9384723 +68846,2004-08-18T10:00:00,BMFBOVESPA:USIM5,0.9712097 +68847,2004-08-19T10:00:00,BMFBOVESPA:USIM5,0.96302535 +68848,2004-08-20T10:00:00,BMFBOVESPA:USIM5,0.9712097 +68849,2004-08-23T10:00:00,BMFBOVESPA:USIM5,0.94529259 +68850,2004-08-24T10:00:00,BMFBOVESPA:USIM5,0.94120041 +68851,2004-08-25T10:00:00,BMFBOVESPA:USIM5,0.94529259 +68852,2004-08-26T10:00:00,BMFBOVESPA:USIM5,0.9384723 +68853,2004-08-27T10:00:00,BMFBOVESPA:USIM5,0.954841 +68854,2004-08-30T10:00:00,BMFBOVESPA:USIM5,1.07733788 +68855,2004-08-31T10:00:00,BMFBOVESPA:USIM5,1.09236351 +68856,2004-09-01T10:00:00,BMFBOVESPA:USIM5,1.08334813 +68857,2004-09-02T10:00:00,BMFBOVESPA:USIM5,1.08334813 +68858,2004-09-03T10:00:00,BMFBOVESPA:USIM5,1.0683225 +68859,2004-09-06T10:00:00,BMFBOVESPA:USIM5,1.07283019 +68860,2004-09-08T10:00:00,BMFBOVESPA:USIM5,1.04728661 +68861,2004-09-09T10:00:00,BMFBOVESPA:USIM5,1.02024048 +68862,2004-09-10T10:00:00,BMFBOVESPA:USIM5,0.99920459 +68863,2004-09-13T10:00:00,BMFBOVESPA:USIM5,1.01423022 +68864,2004-09-14T10:00:00,BMFBOVESPA:USIM5,1.04428149 +68865,2004-09-15T10:00:00,BMFBOVESPA:USIM5,1.04578405 +68866,2004-09-16T10:00:00,BMFBOVESPA:USIM5,1.05630199 +68867,2004-09-17T10:00:00,BMFBOVESPA:USIM5,1.05930712 +68868,2004-09-20T10:00:00,BMFBOVESPA:USIM5,1.0517943 +68869,2004-09-21T10:00:00,BMFBOVESPA:USIM5,1.05780456 +68870,2004-09-22T10:00:00,BMFBOVESPA:USIM5,1.02925586 +68871,2004-09-23T10:00:00,BMFBOVESPA:USIM5,1.03075842 +68872,2004-09-24T10:00:00,BMFBOVESPA:USIM5,0.99619946 +68873,2004-09-27T10:00:00,BMFBOVESPA:USIM5,0.97215845 +68874,2004-09-28T10:00:00,BMFBOVESPA:USIM5,1.03676867 +68875,2004-09-29T10:00:00,BMFBOVESPA:USIM5,1.03526611 +68876,2004-09-30T10:00:00,BMFBOVESPA:USIM5,1.04578405 +68877,2004-10-01T10:00:00,BMFBOVESPA:USIM5,1.04728661 +68878,2004-10-04T10:00:00,BMFBOVESPA:USIM5,1.07132763 +68879,2004-10-05T10:00:00,BMFBOVESPA:USIM5,1.08034301 +68880,2004-10-06T10:00:00,BMFBOVESPA:USIM5,1.10137889 +68881,2004-10-07T10:00:00,BMFBOVESPA:USIM5,1.12541991 +68882,2004-10-08T10:00:00,BMFBOVESPA:USIM5,1.08334813 +68883,2004-10-11T10:00:00,BMFBOVESPA:USIM5,1.08184557 +68884,2004-10-13T10:00:00,BMFBOVESPA:USIM5,1.05329687 +68885,2004-10-14T10:00:00,BMFBOVESPA:USIM5,1.03075842 +68886,2004-10-15T10:00:00,BMFBOVESPA:USIM5,1.03526611 +68887,2004-10-18T10:00:00,BMFBOVESPA:USIM5,1.01723535 +68888,2004-10-19T10:00:00,BMFBOVESPA:USIM5,0.97215845 +68889,2004-10-20T10:00:00,BMFBOVESPA:USIM5,0.97516358 +68890,2004-10-21T10:00:00,BMFBOVESPA:USIM5,0.97065589 +68891,2004-10-22T10:00:00,BMFBOVESPA:USIM5,0.94210718 +68892,2004-10-25T10:00:00,BMFBOVESPA:USIM5,0.91956873 +68893,2004-10-26T10:00:00,BMFBOVESPA:USIM5,0.94060462 +68894,2004-10-27T10:00:00,BMFBOVESPA:USIM5,0.99169177 +68895,2004-10-28T10:00:00,BMFBOVESPA:USIM5,0.98117383 +68896,2004-10-29T10:00:00,BMFBOVESPA:USIM5,1.01573279 +68897,2004-11-01T10:00:00,BMFBOVESPA:USIM5,1.03827123 +68898,2004-11-03T09:00:00,BMFBOVESPA:USIM5,1.05029174 +68899,2004-11-04T09:00:00,BMFBOVESPA:USIM5,1.07733788 +68900,2004-11-05T09:00:00,BMFBOVESPA:USIM5,1.05329687 +68901,2004-11-08T09:00:00,BMFBOVESPA:USIM5,1.0517943 +68902,2004-11-09T09:00:00,BMFBOVESPA:USIM5,1.08034301 +68903,2004-11-10T09:00:00,BMFBOVESPA:USIM5,1.08184557 +68904,2004-11-11T09:00:00,BMFBOVESPA:USIM5,1.08334813 +68905,2004-11-12T09:00:00,BMFBOVESPA:USIM5,1.13744041 +68906,2004-11-16T09:00:00,BMFBOVESPA:USIM5,1.16148142 +68907,2004-11-17T09:00:00,BMFBOVESPA:USIM5,1.15246605 +68908,2004-11-18T09:00:00,BMFBOVESPA:USIM5,1.13293272 +68909,2004-11-19T09:00:00,BMFBOVESPA:USIM5,1.10889171 +68910,2004-11-22T09:00:00,BMFBOVESPA:USIM5,1.1133994 +68911,2004-11-23T09:00:00,BMFBOVESPA:USIM5,1.14946092 +68912,2004-11-24T09:00:00,BMFBOVESPA:USIM5,1.17199937 +68913,2004-11-25T09:00:00,BMFBOVESPA:USIM5,1.19153269 +68914,2004-11-26T09:00:00,BMFBOVESPA:USIM5,1.20956345 +68915,2004-11-29T09:00:00,BMFBOVESPA:USIM5,1.22008139 +68916,2004-11-30T09:00:00,BMFBOVESPA:USIM5,1.29671212 +68917,2004-12-01T09:00:00,BMFBOVESPA:USIM5,1.26666093 +68918,2004-12-02T09:00:00,BMFBOVESPA:USIM5,1.22909685 +68919,2004-12-03T09:00:00,BMFBOVESPA:USIM5,1.25464042 +68920,2004-12-06T09:00:00,BMFBOVESPA:USIM5,1.24863017 +68921,2004-12-07T09:00:00,BMFBOVESPA:USIM5,1.19003013 +68922,2004-12-08T09:00:00,BMFBOVESPA:USIM5,1.20054807 +68923,2004-12-09T09:00:00,BMFBOVESPA:USIM5,1.16749168 +68924,2004-12-10T09:00:00,BMFBOVESPA:USIM5,1.17350193 +68925,2004-12-13T09:00:00,BMFBOVESPA:USIM5,1.22158396 +68926,2004-12-14T09:00:00,BMFBOVESPA:USIM5,1.25313779 +68927,2004-12-15T09:00:00,BMFBOVESPA:USIM5,1.25464042 +68928,2004-12-16T09:00:00,BMFBOVESPA:USIM5,1.28769667 +68929,2004-12-17T09:00:00,BMFBOVESPA:USIM5,1.29070187 +68930,2004-12-20T09:00:00,BMFBOVESPA:USIM5,1.26816334 +68931,2004-12-21T09:00:00,BMFBOVESPA:USIM5,1.26666093 +68932,2004-12-22T09:00:00,BMFBOVESPA:USIM5,1.24562497 +68933,2004-12-23T09:00:00,BMFBOVESPA:USIM5,1.23360446 +68934,2004-12-27T09:00:00,BMFBOVESPA:USIM5,1.25013258 +68935,2004-12-28T09:00:00,BMFBOVESPA:USIM5,1.26816334 +68936,2004-12-29T09:00:00,BMFBOVESPA:USIM5,1.280184 +68937,2004-12-30T09:00:00,BMFBOVESPA:USIM5,1.33410042 +68938,2005-01-03T09:00:00,BMFBOVESPA:USIM5,1.28117228 +68939,2005-01-04T09:00:00,BMFBOVESPA:USIM5,1.22824422 +68940,2005-01-05T09:00:00,BMFBOVESPA:USIM5,1.23135764 +68941,2005-01-06T09:00:00,BMFBOVESPA:USIM5,1.19866673 +68942,2005-01-07T09:00:00,BMFBOVESPA:USIM5,1.1939966 +68943,2005-01-10T09:00:00,BMFBOVESPA:USIM5,1.19711002 +68944,2005-01-11T09:00:00,BMFBOVESPA:USIM5,1.21890396 +68945,2005-01-12T09:00:00,BMFBOVESPA:USIM5,1.25159487 +68946,2005-01-13T09:00:00,BMFBOVESPA:USIM5,1.32320353 +68947,2005-01-14T09:00:00,BMFBOVESPA:USIM5,1.34188405 +68948,2005-01-17T09:00:00,BMFBOVESPA:USIM5,1.33565721 +68949,2005-01-18T09:00:00,BMFBOVESPA:USIM5,1.30763635 +68950,2005-01-19T09:00:00,BMFBOVESPA:USIM5,1.31697669 +68951,2005-01-20T09:00:00,BMFBOVESPA:USIM5,1.28584249 +68952,2005-01-21T09:00:00,BMFBOVESPA:USIM5,1.27961573 +68953,2005-01-24T09:00:00,BMFBOVESPA:USIM5,1.28117228 +68954,2005-01-26T09:00:00,BMFBOVESPA:USIM5,1.29362612 +68955,2005-01-27T09:00:00,BMFBOVESPA:USIM5,1.2687186 +68956,2005-01-28T09:00:00,BMFBOVESPA:USIM5,1.29829617 +68957,2005-01-31T09:00:00,BMFBOVESPA:USIM5,1.32009003 +68958,2005-02-01T09:00:00,BMFBOVESPA:USIM5,1.32320353 +68959,2005-02-02T09:00:00,BMFBOVESPA:USIM5,1.37146162 +68960,2005-02-03T09:00:00,BMFBOVESPA:USIM5,1.38702864 +68961,2005-02-04T09:00:00,BMFBOVESPA:USIM5,1.40882258 +68962,2005-02-09T09:00:00,BMFBOVESPA:USIM5,1.43372994 +68963,2005-02-10T09:00:00,BMFBOVESPA:USIM5,1.43372994 +68964,2005-02-11T09:00:00,BMFBOVESPA:USIM5,1.4726477 +68965,2005-02-14T09:00:00,BMFBOVESPA:USIM5,1.4586373 +68966,2005-02-15T09:00:00,BMFBOVESPA:USIM5,1.46642086 +68967,2005-02-16T09:00:00,BMFBOVESPA:USIM5,1.50066855 +68968,2005-02-17T09:00:00,BMFBOVESPA:USIM5,1.55515333 +68969,2005-02-18T09:00:00,BMFBOVESPA:USIM5,1.56293688 +68970,2005-02-21T10:00:00,BMFBOVESPA:USIM5,1.59095774 +68971,2005-02-22T10:00:00,BMFBOVESPA:USIM5,1.57694727 +68972,2005-02-23T10:00:00,BMFBOVESPA:USIM5,1.61897836 +68973,2005-02-24T10:00:00,BMFBOVESPA:USIM5,1.70148415 +68974,2005-02-25T10:00:00,BMFBOVESPA:USIM5,1.68903047 +68975,2005-02-28T10:00:00,BMFBOVESPA:USIM5,1.7030407 +68976,2005-03-01T10:00:00,BMFBOVESPA:USIM5,1.67502 +68977,2005-03-02T10:00:00,BMFBOVESPA:USIM5,2.04173741 +68978,2005-03-03T10:00:00,BMFBOVESPA:USIM5,2.01427018 +68979,2005-03-04T10:00:00,BMFBOVESPA:USIM5,2.03258182 +68980,2005-03-07T10:00:00,BMFBOVESPA:USIM5,2.09117868 +68981,2005-03-08T10:00:00,BMFBOVESPA:USIM5,2.0582179 +68982,2005-03-09T10:00:00,BMFBOVESPA:USIM5,1.98863393 +68983,2005-03-10T10:00:00,BMFBOVESPA:USIM5,1.94102409 +68984,2005-03-11T10:00:00,BMFBOVESPA:USIM5,1.89341397 +68985,2005-03-14T10:00:00,BMFBOVESPA:USIM5,1.86411559 +68986,2005-03-15T10:00:00,BMFBOVESPA:USIM5,1.87510243 +68987,2005-03-16T10:00:00,BMFBOVESPA:USIM5,1.86594656 +68988,2005-03-17T10:00:00,BMFBOVESPA:USIM5,1.86228434 +68989,2005-03-18T10:00:00,BMFBOVESPA:USIM5,1.80185624 +68990,2005-03-21T10:00:00,BMFBOVESPA:USIM5,1.77805123 +68991,2005-03-22T10:00:00,BMFBOVESPA:USIM5,1.74142813 +68992,2005-03-23T10:00:00,BMFBOVESPA:USIM5,1.76706421 +68993,2005-03-24T10:00:00,BMFBOVESPA:USIM5,1.83664809 +68994,2005-03-28T10:00:00,BMFBOVESPA:USIM5,1.75790862 +68995,2005-03-29T10:00:00,BMFBOVESPA:USIM5,1.69381811 +68996,2005-03-30T10:00:00,BMFBOVESPA:USIM5,1.7304412 +68997,2005-03-31T10:00:00,BMFBOVESPA:USIM5,1.75607737 +68998,2005-04-01T10:00:00,BMFBOVESPA:USIM5,1.76523324 +68999,2005-04-04T10:00:00,BMFBOVESPA:USIM5,1.73959698 +69000,2005-04-05T10:00:00,BMFBOVESPA:USIM5,1.6736755 +69001,2005-04-06T10:00:00,BMFBOVESPA:USIM5,1.596767 +69002,2005-04-07T10:00:00,BMFBOVESPA:USIM5,1.64620809 +69003,2005-04-08T10:00:00,BMFBOVESPA:USIM5,1.60592278 +69004,2005-04-11T10:00:00,BMFBOVESPA:USIM5,1.57113074 +69005,2005-04-12T10:00:00,BMFBOVESPA:USIM5,1.56563728 +69006,2005-04-13T10:00:00,BMFBOVESPA:USIM5,1.55648151 +69007,2005-04-14T10:00:00,BMFBOVESPA:USIM5,1.46492377 +69008,2005-04-15T10:00:00,BMFBOVESPA:USIM5,1.492391 +69009,2005-04-18T10:00:00,BMFBOVESPA:USIM5,1.4960534 +69010,2005-04-19T10:00:00,BMFBOVESPA:USIM5,1.5931046 +69011,2005-04-20T10:00:00,BMFBOVESPA:USIM5,1.58028652 +69012,2005-04-22T10:00:00,BMFBOVESPA:USIM5,1.5931046 +69013,2005-04-25T10:00:00,BMFBOVESPA:USIM5,1.62057201 +69014,2005-04-26T10:00:00,BMFBOVESPA:USIM5,1.62423423 +69015,2005-04-27T10:00:00,BMFBOVESPA:USIM5,1.62057201 +69016,2005-04-28T10:00:00,BMFBOVESPA:USIM5,1.51985841 +69017,2005-04-29T10:00:00,BMFBOVESPA:USIM5,1.52718303 +69018,2005-05-02T10:00:00,BMFBOVESPA:USIM5,1.52718303 +69019,2005-05-03T10:00:00,BMFBOVESPA:USIM5,1.56014391 +69020,2005-05-04T10:00:00,BMFBOVESPA:USIM5,1.62240298 +69021,2005-05-05T10:00:00,BMFBOVESPA:USIM5,1.63155885 +69022,2005-05-06T10:00:00,BMFBOVESPA:USIM5,1.62057201 +69023,2005-05-09T10:00:00,BMFBOVESPA:USIM5,1.54549449 +69024,2005-05-10T10:00:00,BMFBOVESPA:USIM5,1.47407954 +69025,2005-05-11T10:00:00,BMFBOVESPA:USIM5,1.44478107 +69026,2005-05-12T10:00:00,BMFBOVESPA:USIM5,1.37336604 +69027,2005-05-13T10:00:00,BMFBOVESPA:USIM5,1.31476908 +69028,2005-05-16T10:00:00,BMFBOVESPA:USIM5,1.31293793 +69029,2005-05-17T10:00:00,BMFBOVESPA:USIM5,1.30561331 +69030,2005-05-18T10:00:00,BMFBOVESPA:USIM5,1.33491179 +69031,2005-05-19T10:00:00,BMFBOVESPA:USIM5,1.30561331 +69032,2005-05-20T10:00:00,BMFBOVESPA:USIM5,1.29096407 +69033,2005-05-23T10:00:00,BMFBOVESPA:USIM5,1.23419828 +69034,2005-05-24T10:00:00,BMFBOVESPA:USIM5,1.28730176 +69035,2005-05-25T10:00:00,BMFBOVESPA:USIM5,1.24518521 +69036,2005-05-27T10:00:00,BMFBOVESPA:USIM5,1.31660024 +69037,2005-05-30T10:00:00,BMFBOVESPA:USIM5,1.36604142 +69038,2005-05-31T10:00:00,BMFBOVESPA:USIM5,1.37702834 +69039,2005-06-01T10:00:00,BMFBOVESPA:USIM5,1.37702834 +69040,2005-06-02T10:00:00,BMFBOVESPA:USIM5,1.40449567 +69041,2005-06-03T10:00:00,BMFBOVESPA:USIM5,1.34406756 +69042,2005-06-06T10:00:00,BMFBOVESPA:USIM5,1.25434098 +69043,2005-06-07T10:00:00,BMFBOVESPA:USIM5,1.22138019 +69044,2005-06-08T10:00:00,BMFBOVESPA:USIM5,1.17560133 +69045,2005-06-09T10:00:00,BMFBOVESPA:USIM5,1.15545862 +69046,2005-06-10T10:00:00,BMFBOVESPA:USIM5,1.1847571 +69047,2005-06-13T10:00:00,BMFBOVESPA:USIM5,1.19940634 +69048,2005-06-14T10:00:00,BMFBOVESPA:USIM5,1.24884751 +69049,2005-06-15T10:00:00,BMFBOVESPA:USIM5,1.23602943 +69050,2005-06-16T10:00:00,BMFBOVESPA:USIM5,1.24518521 +69051,2005-06-17T10:00:00,BMFBOVESPA:USIM5,1.2616656 +69052,2005-06-20T10:00:00,BMFBOVESPA:USIM5,1.25800329 +69053,2005-06-21T10:00:00,BMFBOVESPA:USIM5,1.22687366 +69054,2005-06-22T10:00:00,BMFBOVESPA:USIM5,1.21405558 +69055,2005-06-23T10:00:00,BMFBOVESPA:USIM5,1.15728978 +69056,2005-06-24T10:00:00,BMFBOVESPA:USIM5,1.16827671 +69057,2005-06-27T10:00:00,BMFBOVESPA:USIM5,1.1646144 +69058,2005-06-28T10:00:00,BMFBOVESPA:USIM5,1.17926364 +69059,2005-06-29T10:00:00,BMFBOVESPA:USIM5,1.19391287 +69060,2005-06-30T10:00:00,BMFBOVESPA:USIM5,1.16278324 +69061,2005-07-01T10:00:00,BMFBOVESPA:USIM5,1.19757518 +69062,2005-07-04T10:00:00,BMFBOVESPA:USIM5,1.1646144 +69063,2005-07-05T10:00:00,BMFBOVESPA:USIM5,1.11883553 +69064,2005-07-06T10:00:00,BMFBOVESPA:USIM5,1.10601745 +69065,2005-07-07T10:00:00,BMFBOVESPA:USIM5,1.08404359 +69066,2005-07-08T10:00:00,BMFBOVESPA:USIM5,1.07488782 +69067,2005-07-11T10:00:00,BMFBOVESPA:USIM5,1.1444717 +69068,2005-07-12T10:00:00,BMFBOVESPA:USIM5,1.23602943 +69069,2005-07-13T10:00:00,BMFBOVESPA:USIM5,1.29279523 +69070,2005-07-14T10:00:00,BMFBOVESPA:USIM5,1.26715906 +69071,2005-07-15T10:00:00,BMFBOVESPA:USIM5,1.20673096 +69072,2005-07-18T10:00:00,BMFBOVESPA:USIM5,1.19574403 +69073,2005-07-19T10:00:00,BMFBOVESPA:USIM5,1.21771788 +69074,2005-07-20T10:00:00,BMFBOVESPA:USIM5,1.2818083 +69075,2005-07-21T10:00:00,BMFBOVESPA:USIM5,1.31293793 +69076,2005-07-22T10:00:00,BMFBOVESPA:USIM5,1.23786059 +69077,2005-07-25T10:00:00,BMFBOVESPA:USIM5,1.14264054 +69078,2005-07-26T10:00:00,BMFBOVESPA:USIM5,1.19025056 +69079,2005-07-27T10:00:00,BMFBOVESPA:USIM5,1.2616656 +69080,2005-07-28T10:00:00,BMFBOVESPA:USIM5,1.29096407 +69081,2005-07-29T10:00:00,BMFBOVESPA:USIM5,1.30561331 +69082,2005-08-01T10:00:00,BMFBOVESPA:USIM5,1.31843139 +69083,2005-08-02T10:00:00,BMFBOVESPA:USIM5,1.37336604 +69084,2005-08-03T10:00:00,BMFBOVESPA:USIM5,1.40083336 +69085,2005-08-04T10:00:00,BMFBOVESPA:USIM5,1.39717105 +69086,2005-08-05T10:00:00,BMFBOVESPA:USIM5,1.39167758 +69087,2005-08-08T10:00:00,BMFBOVESPA:USIM5,1.40449567 +69088,2005-08-09T10:00:00,BMFBOVESPA:USIM5,1.46492377 +69089,2005-08-10T10:00:00,BMFBOVESPA:USIM5,1.43745645 +69090,2005-08-11T10:00:00,BMFBOVESPA:USIM5,1.41365144 +69091,2005-08-12T10:00:00,BMFBOVESPA:USIM5,1.40083336 +69092,2005-08-15T10:00:00,BMFBOVESPA:USIM5,1.45393684 +69093,2005-08-16T10:00:00,BMFBOVESPA:USIM5,1.43196299 +69094,2005-08-17T10:00:00,BMFBOVESPA:USIM5,1.47224839 +69095,2005-08-18T10:00:00,BMFBOVESPA:USIM5,1.4356253 +69096,2005-08-19T10:00:00,BMFBOVESPA:USIM5,1.40449567 +69097,2005-08-22T10:00:00,BMFBOVESPA:USIM5,1.46126146 +69098,2005-08-23T10:00:00,BMFBOVESPA:USIM5,1.42830068 +69099,2005-08-24T10:00:00,BMFBOVESPA:USIM5,1.40632682 +69100,2005-08-25T10:00:00,BMFBOVESPA:USIM5,1.45393684 +69101,2005-08-26T10:00:00,BMFBOVESPA:USIM5,1.45027453 +69102,2005-08-29T10:00:00,BMFBOVESPA:USIM5,1.47041714 +69103,2005-08-30T10:00:00,BMFBOVESPA:USIM5,1.48689763 +69104,2005-08-31T10:00:00,BMFBOVESPA:USIM5,1.492391 +69105,2005-09-01T10:00:00,BMFBOVESPA:USIM5,1.76759339 +69106,2005-09-02T10:00:00,BMFBOVESPA:USIM5,1.80441825 +69107,2005-09-05T10:00:00,BMFBOVESPA:USIM5,1.82824599 +69108,2005-09-06T10:00:00,BMFBOVESPA:USIM5,1.85424023 +69109,2005-09-08T10:00:00,BMFBOVESPA:USIM5,1.8694033 +69110,2005-09-09T10:00:00,BMFBOVESPA:USIM5,1.90406199 +69111,2005-09-12T10:00:00,BMFBOVESPA:USIM5,1.88456648 +69112,2005-09-13T10:00:00,BMFBOVESPA:USIM5,1.87806797 +69113,2005-09-14T10:00:00,BMFBOVESPA:USIM5,1.90189572 +69114,2005-09-15T10:00:00,BMFBOVESPA:USIM5,1.99937329 +69115,2005-09-16T10:00:00,BMFBOVESPA:USIM5,2.10768171 +69116,2005-09-19T10:00:00,BMFBOVESPA:USIM5,2.06219239 +69117,2005-09-20T10:00:00,BMFBOVESPA:USIM5,2.03619816 +69118,2005-09-21T10:00:00,BMFBOVESPA:USIM5,2.09901704 +69119,2005-09-22T10:00:00,BMFBOVESPA:USIM5,2.06435835 +69120,2005-09-23T10:00:00,BMFBOVESPA:USIM5,2.04486283 +69121,2005-09-26T10:00:00,BMFBOVESPA:USIM5,1.9928749 +69122,2005-09-27T10:00:00,BMFBOVESPA:USIM5,1.91705911 +69123,2005-09-28T10:00:00,BMFBOVESPA:USIM5,1.95604993 +69124,2005-09-29T10:00:00,BMFBOVESPA:USIM5,1.92139134 +69125,2005-09-30T10:00:00,BMFBOVESPA:USIM5,1.98204395 +69126,2005-10-03T10:00:00,BMFBOVESPA:USIM5,2.01453658 +69127,2005-10-04T10:00:00,BMFBOVESPA:USIM5,1.89323115 +69128,2005-10-05T10:00:00,BMFBOVESPA:USIM5,1.79142135 +69129,2005-10-06T10:00:00,BMFBOVESPA:USIM5,1.75026404 +69130,2005-10-07T10:00:00,BMFBOVESPA:USIM5,1.83257844 +69131,2005-10-10T10:00:00,BMFBOVESPA:USIM5,1.86723713 +69132,2005-10-11T10:00:00,BMFBOVESPA:USIM5,1.85207395 +69133,2005-10-13T10:00:00,BMFBOVESPA:USIM5,1.77409178 +69134,2005-10-14T10:00:00,BMFBOVESPA:USIM5,1.72427002 +69135,2005-10-17T09:00:00,BMFBOVESPA:USIM5,1.73293469 +69136,2005-10-18T09:00:00,BMFBOVESPA:USIM5,1.62246011 +69137,2005-10-19T09:00:00,BMFBOVESPA:USIM5,1.58346908 +69138,2005-10-20T09:00:00,BMFBOVESPA:USIM5,1.53148104 +69139,2005-10-21T09:00:00,BMFBOVESPA:USIM5,1.62246011 +69140,2005-10-24T09:00:00,BMFBOVESPA:USIM5,1.66145114 +69141,2005-10-25T09:00:00,BMFBOVESPA:USIM5,1.62679244 +69142,2005-10-26T09:00:00,BMFBOVESPA:USIM5,1.67878048 +69143,2005-10-27T09:00:00,BMFBOVESPA:USIM5,1.62679244 +69144,2005-10-28T09:00:00,BMFBOVESPA:USIM5,1.66794964 +69145,2005-10-31T09:00:00,BMFBOVESPA:USIM5,1.73726714 +69146,2005-11-01T09:00:00,BMFBOVESPA:USIM5,1.79142135 +69147,2005-11-03T09:00:00,BMFBOVESPA:USIM5,1.75892871 +69148,2005-11-04T09:00:00,BMFBOVESPA:USIM5,1.71127301 +69149,2005-11-07T09:00:00,BMFBOVESPA:USIM5,1.70694067 +69150,2005-11-08T09:00:00,BMFBOVESPA:USIM5,1.77842423 +69151,2005-11-09T09:00:00,BMFBOVESPA:USIM5,1.78059051 +69152,2005-11-10T09:00:00,BMFBOVESPA:USIM5,1.76326116 +69153,2005-11-11T09:00:00,BMFBOVESPA:USIM5,1.76109488 +69154,2005-11-14T09:00:00,BMFBOVESPA:USIM5,1.72210385 +69155,2005-11-16T09:00:00,BMFBOVESPA:USIM5,1.73726714 +69156,2005-11-17T09:00:00,BMFBOVESPA:USIM5,1.85857246 +69157,2005-11-18T09:00:00,BMFBOVESPA:USIM5,1.90839444 +69158,2005-11-21T09:00:00,BMFBOVESPA:USIM5,1.87590181 +69159,2005-11-22T09:00:00,BMFBOVESPA:USIM5,1.88889892 +69160,2005-11-23T09:00:00,BMFBOVESPA:USIM5,1.92788974 +69161,2005-11-24T09:00:00,BMFBOVESPA:USIM5,1.91705911 +69162,2005-11-25T09:00:00,BMFBOVESPA:USIM5,1.90839444 +69163,2005-11-28T09:00:00,BMFBOVESPA:USIM5,1.87156958 +69164,2005-11-29T09:00:00,BMFBOVESPA:USIM5,1.91272667 +69165,2005-11-30T09:00:00,BMFBOVESPA:USIM5,1.97337927 +69166,2005-12-01T09:00:00,BMFBOVESPA:USIM5,2.02320126 +69167,2005-12-02T09:00:00,BMFBOVESPA:USIM5,1.99720734 +69168,2005-12-05T09:00:00,BMFBOVESPA:USIM5,1.96038237 +69169,2005-12-06T09:00:00,BMFBOVESPA:USIM5,2.04702911 +69170,2005-12-07T09:00:00,BMFBOVESPA:USIM5,2.01237041 +69171,2005-12-08T09:00:00,BMFBOVESPA:USIM5,1.97771172 +69172,2005-12-09T09:00:00,BMFBOVESPA:USIM5,1.99504107 +69173,2005-12-12T09:00:00,BMFBOVESPA:USIM5,1.97121332 +69174,2005-12-13T09:00:00,BMFBOVESPA:USIM5,2.04486283 +69175,2005-12-14T09:00:00,BMFBOVESPA:USIM5,2.07085707 +69176,2005-12-15T09:00:00,BMFBOVESPA:USIM5,2.04702911 +69177,2005-12-16T09:00:00,BMFBOVESPA:USIM5,2.0535275 +69178,2005-12-19T09:00:00,BMFBOVESPA:USIM5,2.0535275 +69179,2005-12-20T09:00:00,BMFBOVESPA:USIM5,2.0751893 +69180,2005-12-21T09:00:00,BMFBOVESPA:USIM5,2.1358419 +69181,2005-12-22T09:00:00,BMFBOVESPA:USIM5,2.11201416 +69182,2005-12-23T09:00:00,BMFBOVESPA:USIM5,2.12717723 +69183,2005-12-26T09:00:00,BMFBOVESPA:USIM5,2.14667285 +69184,2005-12-27T09:00:00,BMFBOVESPA:USIM5,2.17266676 +69185,2005-12-28T09:00:00,BMFBOVESPA:USIM5,2.122845 +69186,2005-12-29T09:00:00,BMFBOVESPA:USIM5,2.122845 +69187,2006-01-02T09:00:00,BMFBOVESPA:USIM5,2.20874257 +69188,2006-01-03T09:00:00,BMFBOVESPA:USIM5,2.2503732 +69189,2006-01-04T09:00:00,BMFBOVESPA:USIM5,2.30356816 +69190,2006-01-05T09:00:00,BMFBOVESPA:USIM5,2.22955806 +69191,2006-01-06T09:00:00,BMFBOVESPA:USIM5,2.22955806 +69192,2006-01-09T09:00:00,BMFBOVESPA:USIM5,2.23418358 +69193,2006-01-10T09:00:00,BMFBOVESPA:USIM5,2.19255271 +69194,2006-01-11T09:00:00,BMFBOVESPA:USIM5,2.27118858 +69195,2006-01-12T09:00:00,BMFBOVESPA:USIM5,2.27581433 +69196,2006-01-13T09:00:00,BMFBOVESPA:USIM5,2.2619373 +69197,2006-01-16T09:00:00,BMFBOVESPA:USIM5,2.28969113 +69198,2006-01-17T09:00:00,BMFBOVESPA:USIM5,2.30356816 +69199,2006-01-18T09:00:00,BMFBOVESPA:USIM5,2.25731177 +69200,2006-01-19T09:00:00,BMFBOVESPA:USIM5,2.30125534 +69201,2006-01-20T09:00:00,BMFBOVESPA:USIM5,2.37757827 +69202,2006-01-23T09:00:00,BMFBOVESPA:USIM5,2.44233745 +69203,2006-01-24T09:00:00,BMFBOVESPA:USIM5,2.56260394 +69204,2006-01-26T09:00:00,BMFBOVESPA:USIM5,2.68055773 +69205,2006-01-27T09:00:00,BMFBOVESPA:USIM5,2.7360654 +69206,2006-01-30T09:00:00,BMFBOVESPA:USIM5,2.92571648 +69207,2006-01-31T09:00:00,BMFBOVESPA:USIM5,3.01591655 +69208,2006-02-01T09:00:00,BMFBOVESPA:USIM5,3.00203952 +69209,2006-02-02T09:00:00,BMFBOVESPA:USIM5,2.82857806 +69210,2006-02-03T09:00:00,BMFBOVESPA:USIM5,2.78926036 +69211,2006-02-06T09:00:00,BMFBOVESPA:USIM5,2.75225502 +69212,2006-02-07T09:00:00,BMFBOVESPA:USIM5,2.65049108 +69213,2006-02-08T09:00:00,BMFBOVESPA:USIM5,2.69906029 +69214,2006-02-09T09:00:00,BMFBOVESPA:USIM5,2.73143988 +69215,2006-02-10T09:00:00,BMFBOVESPA:USIM5,2.77307051 +69216,2006-02-13T09:00:00,BMFBOVESPA:USIM5,2.62736277 +69217,2006-02-14T09:00:00,BMFBOVESPA:USIM5,2.63892698 +69218,2006-02-15T09:00:00,BMFBOVESPA:USIM5,2.78463461 +69219,2006-02-16T09:00:00,BMFBOVESPA:USIM5,2.96503441 +69220,2006-02-17T09:00:00,BMFBOVESPA:USIM5,3.02748065 +69221,2006-02-20T10:00:00,BMFBOVESPA:USIM5,3.11768049 +69222,2006-02-21T10:00:00,BMFBOVESPA:USIM5,3.01822937 +69223,2006-02-22T10:00:00,BMFBOVESPA:USIM5,2.997414 +69224,2006-02-23T10:00:00,BMFBOVESPA:USIM5,2.96040888 +69225,2006-02-24T10:00:00,BMFBOVESPA:USIM5,2.91877813 +69226,2006-03-01T10:00:00,BMFBOVESPA:USIM5,3.06448576 +69227,2006-03-02T10:00:00,BMFBOVESPA:USIM5,3.12230625 +69228,2006-03-03T10:00:00,BMFBOVESPA:USIM5,3.126932 +69229,2006-03-06T10:00:00,BMFBOVESPA:USIM5,2.98122438 +69230,2006-03-07T10:00:00,BMFBOVESPA:USIM5,2.88408596 +69231,2006-03-08T10:00:00,BMFBOVESPA:USIM5,2.99278824 +69232,2006-03-09T10:00:00,BMFBOVESPA:USIM5,2.87020893 +69233,2006-03-10T10:00:00,BMFBOVESPA:USIM5,2.99510118 +69234,2006-03-13T10:00:00,BMFBOVESPA:USIM5,2.997414 +69235,2006-03-14T10:00:00,BMFBOVESPA:USIM5,3.126932 +69236,2006-03-15T10:00:00,BMFBOVESPA:USIM5,3.39359051 +69237,2006-03-16T10:00:00,BMFBOVESPA:USIM5,3.30557244 +69238,2006-03-17T10:00:00,BMFBOVESPA:USIM5,3.28112282 +69239,2006-03-20T10:00:00,BMFBOVESPA:USIM5,3.31290716 +69240,2006-03-21T10:00:00,BMFBOVESPA:USIM5,3.25911827 +69241,2006-03-22T10:00:00,BMFBOVESPA:USIM5,3.29579239 +69242,2006-03-23T10:00:00,BMFBOVESPA:USIM5,3.22733392 +69243,2006-03-24T10:00:00,BMFBOVESPA:USIM5,3.24933847 +69244,2006-03-27T10:00:00,BMFBOVESPA:USIM5,3.40581538 +69245,2006-03-28T10:00:00,BMFBOVESPA:USIM5,3.30312737 +69246,2006-03-29T10:00:00,BMFBOVESPA:USIM5,3.42048496 +69247,2006-03-30T10:00:00,BMFBOVESPA:USIM5,3.49627841 +69248,2006-03-31T10:00:00,BMFBOVESPA:USIM5,3.60630116 +69249,2006-04-03T10:00:00,BMFBOVESPA:USIM5,3.7163239 +69250,2006-04-04T10:00:00,BMFBOVESPA:USIM5,3.68942946 +69251,2006-04-05T10:00:00,BMFBOVESPA:USIM5,3.63319548 +69252,2006-04-06T10:00:00,BMFBOVESPA:USIM5,3.69431923 +69253,2006-04-07T10:00:00,BMFBOVESPA:USIM5,3.62341568 +69254,2006-04-10T10:00:00,BMFBOVESPA:USIM5,3.52317286 +69255,2006-04-11T10:00:00,BMFBOVESPA:USIM5,3.44737953 +69256,2006-04-12T10:00:00,BMFBOVESPA:USIM5,3.52806288 +69257,2006-04-13T10:00:00,BMFBOVESPA:USIM5,3.44737953 +69258,2006-04-17T10:00:00,BMFBOVESPA:USIM5,3.42048496 +69259,2006-04-18T10:00:00,BMFBOVESPA:USIM5,3.59652136 +69260,2006-04-19T10:00:00,BMFBOVESPA:USIM5,3.55984723 +69261,2006-04-20T10:00:00,BMFBOVESPA:USIM5,3.46204911 +69262,2006-04-24T10:00:00,BMFBOVESPA:USIM5,3.43759973 +69263,2006-04-25T10:00:00,BMFBOVESPA:USIM5,3.46204911 +69264,2006-04-26T10:00:00,BMFBOVESPA:USIM5,3.54517741 +69265,2006-04-27T10:00:00,BMFBOVESPA:USIM5,3.45226931 +69266,2006-04-28T10:00:00,BMFBOVESPA:USIM5,3.57451681 +69267,2006-05-02T10:00:00,BMFBOVESPA:USIM5,3.65031038 +69268,2006-05-03T10:00:00,BMFBOVESPA:USIM5,3.73832845 +69269,2006-05-04T10:00:00,BMFBOVESPA:USIM5,3.8287916 +69270,2006-05-05T10:00:00,BMFBOVESPA:USIM5,3.9119199 +69271,2006-05-08T10:00:00,BMFBOVESPA:USIM5,3.94125954 +69272,2006-05-09T10:00:00,BMFBOVESPA:USIM5,3.82634653 +69273,2006-05-10T10:00:00,BMFBOVESPA:USIM5,3.72121393 +69274,2006-05-11T10:00:00,BMFBOVESPA:USIM5,3.60630116 +69275,2006-05-12T10:00:00,BMFBOVESPA:USIM5,3.54762236 +69276,2006-05-15T10:00:00,BMFBOVESPA:USIM5,3.50116819 +69277,2006-05-16T10:00:00,BMFBOVESPA:USIM5,3.64542036 +69278,2006-05-17T10:00:00,BMFBOVESPA:USIM5,3.50116819 +69279,2006-05-18T10:00:00,BMFBOVESPA:USIM5,3.46693913 +69280,2006-05-19T10:00:00,BMFBOVESPA:USIM5,3.41559518 +69281,2006-05-22T10:00:00,BMFBOVESPA:USIM5,3.15643037 +69282,2006-05-23T10:00:00,BMFBOVESPA:USIM5,3.18821472 +69283,2006-05-24T10:00:00,BMFBOVESPA:USIM5,3.11486622 +69284,2006-05-25T10:00:00,BMFBOVESPA:USIM5,3.43026464 +69285,2006-05-26T10:00:00,BMFBOVESPA:USIM5,3.58918663 +69286,2006-05-29T10:00:00,BMFBOVESPA:USIM5,3.60630116 +69287,2006-05-30T10:00:00,BMFBOVESPA:USIM5,3.33980161 +69288,2006-05-31T10:00:00,BMFBOVESPA:USIM5,3.39359051 +69289,2006-06-01T10:00:00,BMFBOVESPA:USIM5,3.48894368 +69290,2006-06-02T10:00:00,BMFBOVESPA:USIM5,3.54273246 +69291,2006-06-05T10:00:00,BMFBOVESPA:USIM5,3.38870049 +69292,2006-06-06T10:00:00,BMFBOVESPA:USIM5,3.41559518 +69293,2006-06-07T10:00:00,BMFBOVESPA:USIM5,3.31535224 +69294,2006-06-08T10:00:00,BMFBOVESPA:USIM5,3.31290716 +69295,2006-06-09T10:00:00,BMFBOVESPA:USIM5,3.33491184 +69296,2006-06-12T10:00:00,BMFBOVESPA:USIM5,3.15643037 +69297,2006-06-13T10:00:00,BMFBOVESPA:USIM5,3.14665057 +69298,2006-06-14T10:00:00,BMFBOVESPA:USIM5,3.06596722 +69299,2006-06-16T10:00:00,BMFBOVESPA:USIM5,3.32757674 +69300,2006-06-19T10:00:00,BMFBOVESPA:USIM5,3.26400829 +69301,2006-06-20T10:00:00,BMFBOVESPA:USIM5,3.16865512 +69302,2006-06-21T10:00:00,BMFBOVESPA:USIM5,3.24444869 +69303,2006-06-22T10:00:00,BMFBOVESPA:USIM5,3.17843492 +69304,2006-06-23T10:00:00,BMFBOVESPA:USIM5,3.19065967 +69305,2006-06-26T10:00:00,BMFBOVESPA:USIM5,3.22244414 +69306,2006-06-27T10:00:00,BMFBOVESPA:USIM5,3.18821472 +69307,2006-06-28T10:00:00,BMFBOVESPA:USIM5,3.30312737 +69308,2006-06-29T10:00:00,BMFBOVESPA:USIM5,3.49627841 +69309,2006-06-30T10:00:00,BMFBOVESPA:USIM5,3.49138839 +69310,2006-07-03T10:00:00,BMFBOVESPA:USIM5,3.55006743 +69311,2006-07-04T10:00:00,BMFBOVESPA:USIM5,3.57451681 +69312,2006-07-05T10:00:00,BMFBOVESPA:USIM5,3.55006743 +69313,2006-07-06T10:00:00,BMFBOVESPA:USIM5,3.64542036 +69314,2006-07-07T10:00:00,BMFBOVESPA:USIM5,3.55251214 +69315,2006-07-10T10:00:00,BMFBOVESPA:USIM5,3.57451681 +69316,2006-07-11T10:00:00,BMFBOVESPA:USIM5,3.58918663 +69317,2006-07-12T10:00:00,BMFBOVESPA:USIM5,3.48894368 +69318,2006-07-13T10:00:00,BMFBOVESPA:USIM5,3.34958141 +69319,2006-07-14T10:00:00,BMFBOVESPA:USIM5,3.33246676 +69320,2006-07-17T10:00:00,BMFBOVESPA:USIM5,3.25911827 +69321,2006-07-18T10:00:00,BMFBOVESPA:USIM5,3.27867787 +69322,2006-07-19T10:00:00,BMFBOVESPA:USIM5,3.44982424 +69323,2006-07-20T10:00:00,BMFBOVESPA:USIM5,3.31779694 +69324,2006-07-21T10:00:00,BMFBOVESPA:USIM5,3.25667319 +69325,2006-07-24T10:00:00,BMFBOVESPA:USIM5,3.23955867 +69326,2006-07-25T10:00:00,BMFBOVESPA:USIM5,3.26645299 +69327,2006-07-26T10:00:00,BMFBOVESPA:USIM5,3.26400829 +69328,2006-07-27T10:00:00,BMFBOVESPA:USIM5,3.37158596 +69329,2006-07-28T10:00:00,BMFBOVESPA:USIM5,3.39359051 +69330,2006-07-31T10:00:00,BMFBOVESPA:USIM5,3.37158596 +69331,2006-08-01T10:00:00,BMFBOVESPA:USIM5,3.26889807 +69332,2006-08-02T10:00:00,BMFBOVESPA:USIM5,3.29823747 +69333,2006-08-03T10:00:00,BMFBOVESPA:USIM5,3.33491184 +69334,2006-08-04T10:00:00,BMFBOVESPA:USIM5,3.36669619 +69335,2006-08-07T10:00:00,BMFBOVESPA:USIM5,3.32513204 +69336,2006-08-08T10:00:00,BMFBOVESPA:USIM5,3.33980161 +69337,2006-08-09T10:00:00,BMFBOVESPA:USIM5,3.29579239 +69338,2006-08-10T10:00:00,BMFBOVESPA:USIM5,3.25667319 +69339,2006-08-11T10:00:00,BMFBOVESPA:USIM5,3.21510905 +69340,2006-08-14T10:00:00,BMFBOVESPA:USIM5,3.21510905 +69341,2006-08-15T10:00:00,BMFBOVESPA:USIM5,3.29823747 +69342,2006-08-16T10:00:00,BMFBOVESPA:USIM5,3.33491184 +69343,2006-08-17T10:00:00,BMFBOVESPA:USIM5,3.32513204 +69344,2006-08-18T10:00:00,BMFBOVESPA:USIM5,3.25178342 +69345,2006-08-21T10:00:00,BMFBOVESPA:USIM5,3.21510905 +69346,2006-08-22T10:00:00,BMFBOVESPA:USIM5,3.12953592 +69347,2006-08-23T10:00:00,BMFBOVESPA:USIM5,2.96816935 +69348,2006-08-24T10:00:00,BMFBOVESPA:USIM5,2.99261872 +69349,2006-08-25T10:00:00,BMFBOVESPA:USIM5,3.021958 +69350,2006-08-28T10:00:00,BMFBOVESPA:USIM5,3.02440307 +69351,2006-08-29T10:00:00,BMFBOVESPA:USIM5,3.0023984 +69352,2006-08-30T10:00:00,BMFBOVESPA:USIM5,3.0023984 +69353,2006-08-31T10:00:00,BMFBOVESPA:USIM5,3.021958 +69354,2006-09-01T10:00:00,BMFBOVESPA:USIM5,3.38554363 +69355,2006-09-04T10:00:00,BMFBOVESPA:USIM5,3.5114199 +69356,2006-09-05T10:00:00,BMFBOVESPA:USIM5,3.48519557 +69357,2006-09-06T10:00:00,BMFBOVESPA:USIM5,3.42225751 +69358,2006-09-08T10:00:00,BMFBOVESPA:USIM5,3.39341076 +69359,2006-09-11T10:00:00,BMFBOVESPA:USIM5,3.28064685 +69360,2006-09-12T10:00:00,BMFBOVESPA:USIM5,3.38292108 +69361,2006-09-13T10:00:00,BMFBOVESPA:USIM5,3.3540746 +69362,2006-09-14T10:00:00,BMFBOVESPA:USIM5,3.2832694 +69363,2006-09-15T10:00:00,BMFBOVESPA:USIM5,3.24393298 +69364,2006-09-18T10:00:00,BMFBOVESPA:USIM5,3.22819859 +69365,2006-09-19T10:00:00,BMFBOVESPA:USIM5,3.17837249 +69366,2006-09-20T10:00:00,BMFBOVESPA:USIM5,3.11543442 +69367,2006-09-21T10:00:00,BMFBOVESPA:USIM5,3.11543442 +69368,2006-09-22T10:00:00,BMFBOVESPA:USIM5,3.07609799 +69369,2006-09-25T10:00:00,BMFBOVESPA:USIM5,3.03676183 +69370,2006-09-26T10:00:00,BMFBOVESPA:USIM5,3.17574994 +69371,2006-09-27T10:00:00,BMFBOVESPA:USIM5,3.18886217 +69372,2006-09-28T10:00:00,BMFBOVESPA:USIM5,3.23082075 +69373,2006-09-29T10:00:00,BMFBOVESPA:USIM5,3.21508636 +69374,2006-10-02T10:00:00,BMFBOVESPA:USIM5,3.28851411 +69375,2006-10-03T10:00:00,BMFBOVESPA:USIM5,3.20984152 +69376,2006-10-04T10:00:00,BMFBOVESPA:USIM5,3.3409625 +69377,2006-10-05T10:00:00,BMFBOVESPA:USIM5,3.42750221 +69378,2006-10-06T10:00:00,BMFBOVESPA:USIM5,3.41701254 +69379,2006-10-09T10:00:00,BMFBOVESPA:USIM5,3.50879735 +69380,2006-10-10T10:00:00,BMFBOVESPA:USIM5,3.55075606 +69381,2006-10-11T10:00:00,BMFBOVESPA:USIM5,3.49044055 +69382,2006-10-13T10:00:00,BMFBOVESPA:USIM5,3.56124574 +69383,2006-10-16T10:00:00,BMFBOVESPA:USIM5,3.63991833 +69384,2006-10-17T10:00:00,BMFBOVESPA:USIM5,3.66876494 +69385,2006-10-18T10:00:00,BMFBOVESPA:USIM5,3.57698039 +69386,2006-10-19T10:00:00,BMFBOVESPA:USIM5,3.5114199 +69387,2006-10-20T10:00:00,BMFBOVESPA:USIM5,3.50093022 +69388,2006-10-23T10:00:00,BMFBOVESPA:USIM5,3.56911287 +69389,2006-10-24T10:00:00,BMFBOVESPA:USIM5,3.63467336 +69390,2006-10-25T10:00:00,BMFBOVESPA:USIM5,3.64516304 +69391,2006-10-26T10:00:00,BMFBOVESPA:USIM5,3.65040801 +69392,2006-10-27T10:00:00,BMFBOVESPA:USIM5,3.59795975 +69393,2006-10-30T10:00:00,BMFBOVESPA:USIM5,3.50617493 +69394,2006-10-31T10:00:00,BMFBOVESPA:USIM5,3.6005819 +69395,2006-11-01T10:00:00,BMFBOVESPA:USIM5,3.67925449 +69396,2006-11-03T10:00:00,BMFBOVESPA:USIM5,3.73170288 +69397,2006-11-06T09:00:00,BMFBOVESPA:USIM5,3.79464121 +69398,2006-11-07T09:00:00,BMFBOVESPA:USIM5,3.73957027 +69399,2006-11-08T09:00:00,BMFBOVESPA:USIM5,3.77366186 +69400,2006-11-09T09:00:00,BMFBOVESPA:USIM5,3.64516304 +69401,2006-11-10T09:00:00,BMFBOVESPA:USIM5,3.61107184 +69402,2006-11-13T09:00:00,BMFBOVESPA:USIM5,3.59795975 +69403,2006-11-14T09:00:00,BMFBOVESPA:USIM5,3.64778559 +69404,2006-11-16T09:00:00,BMFBOVESPA:USIM5,3.65827526 +69405,2006-11-17T09:00:00,BMFBOVESPA:USIM5,3.6005819 +69406,2006-11-21T09:00:00,BMFBOVESPA:USIM5,3.71596849 +69407,2006-11-22T09:00:00,BMFBOVESPA:USIM5,3.7526825 +69408,2006-11-23T09:00:00,BMFBOVESPA:USIM5,3.75530466 +69409,2006-11-24T09:00:00,BMFBOVESPA:USIM5,3.71334608 +69410,2006-11-27T09:00:00,BMFBOVESPA:USIM5,3.6005819 +69411,2006-11-28T09:00:00,BMFBOVESPA:USIM5,3.62942865 +69412,2006-11-29T09:00:00,BMFBOVESPA:USIM5,3.63991833 +69413,2006-11-30T09:00:00,BMFBOVESPA:USIM5,3.61631655 +69414,2006-12-01T09:00:00,BMFBOVESPA:USIM5,3.57173542 +69415,2006-12-04T09:00:00,BMFBOVESPA:USIM5,3.68187704 +69416,2006-12-05T09:00:00,BMFBOVESPA:USIM5,3.69498914 +69417,2006-12-06T09:00:00,BMFBOVESPA:USIM5,3.7028564 +69418,2006-12-07T09:00:00,BMFBOVESPA:USIM5,3.7028564 +69419,2006-12-08T09:00:00,BMFBOVESPA:USIM5,3.65827526 +69420,2006-12-11T09:00:00,BMFBOVESPA:USIM5,3.67925449 +69421,2006-12-12T09:00:00,BMFBOVESPA:USIM5,3.61107184 +69422,2006-12-13T09:00:00,BMFBOVESPA:USIM5,3.62680623 +69423,2006-12-14T09:00:00,BMFBOVESPA:USIM5,3.70810137 +69424,2006-12-15T09:00:00,BMFBOVESPA:USIM5,3.79201866 +69425,2006-12-18T09:00:00,BMFBOVESPA:USIM5,3.87069125 +69426,2006-12-19T09:00:00,BMFBOVESPA:USIM5,3.88118093 +69427,2006-12-20T09:00:00,BMFBOVESPA:USIM5,3.83135482 +69428,2006-12-21T09:00:00,BMFBOVESPA:USIM5,3.88118093 +69429,2006-12-22T09:00:00,BMFBOVESPA:USIM5,3.90216028 +69430,2006-12-26T09:00:00,BMFBOVESPA:USIM5,3.90740499 +69431,2006-12-27T09:00:00,BMFBOVESPA:USIM5,3.97034332 +69432,2006-12-28T09:00:00,BMFBOVESPA:USIM5,3.980833 +69433,2007-01-02T09:00:00,BMFBOVESPA:USIM5,4.26899717 +69434,2007-01-03T09:00:00,BMFBOVESPA:USIM5,4.12311899 +69435,2007-01-04T09:00:00,BMFBOVESPA:USIM5,4.07082322 +69436,2007-01-05T09:00:00,BMFBOVESPA:USIM5,3.86439202 +69437,2007-01-08T09:00:00,BMFBOVESPA:USIM5,3.90017343 +69438,2007-01-09T09:00:00,BMFBOVESPA:USIM5,3.8423727 +69439,2007-01-10T09:00:00,BMFBOVESPA:USIM5,3.96347886 +69440,2007-01-11T09:00:00,BMFBOVESPA:USIM5,3.96898383 +69441,2007-01-12T09:00:00,BMFBOVESPA:USIM5,3.97724108 +69442,2007-01-15T09:00:00,BMFBOVESPA:USIM5,3.9469645 +69443,2007-01-16T09:00:00,BMFBOVESPA:USIM5,3.8836588 +69444,2007-01-17T09:00:00,BMFBOVESPA:USIM5,3.96347886 +69445,2007-01-18T09:00:00,BMFBOVESPA:USIM5,3.96347886 +69446,2007-01-19T09:00:00,BMFBOVESPA:USIM5,3.99650813 +69447,2007-01-22T09:00:00,BMFBOVESPA:USIM5,3.96347886 +69448,2007-01-23T09:00:00,BMFBOVESPA:USIM5,4.06807067 +69449,2007-01-24T09:00:00,BMFBOVESPA:USIM5,4.20569147 +69450,2007-01-26T09:00:00,BMFBOVESPA:USIM5,4.27450186 +69451,2007-01-29T09:00:00,BMFBOVESPA:USIM5,4.15614825 +69452,2007-01-30T09:00:00,BMFBOVESPA:USIM5,4.20018677 +69453,2007-01-31T09:00:00,BMFBOVESPA:USIM5,4.23872046 +69454,2007-02-01T09:00:00,BMFBOVESPA:USIM5,4.35156979 +69455,2007-02-02T09:00:00,BMFBOVESPA:USIM5,4.51946702 +69456,2007-02-05T09:00:00,BMFBOVESPA:USIM5,4.75617494 +69457,2007-02-06T09:00:00,BMFBOVESPA:USIM5,4.94058694 +69458,2007-02-07T09:00:00,BMFBOVESPA:USIM5,4.72865078 +69459,2007-02-08T09:00:00,BMFBOVESPA:USIM5,4.70387889 +69460,2007-02-09T09:00:00,BMFBOVESPA:USIM5,4.57726748 +69461,2007-02-12T09:00:00,BMFBOVESPA:USIM5,4.59102998 +69462,2007-02-13T09:00:00,BMFBOVESPA:USIM5,4.96811055 +69463,2007-02-14T09:00:00,BMFBOVESPA:USIM5,5.07820774 +69464,2007-02-15T09:00:00,BMFBOVESPA:USIM5,5.15802753 +69465,2007-02-16T09:00:00,BMFBOVESPA:USIM5,5.17178988 +69466,2007-02-21T09:00:00,BMFBOVESPA:USIM5,5.10022693 +69467,2007-02-22T09:00:00,BMFBOVESPA:USIM5,4.9983874 +69468,2007-02-23T09:00:00,BMFBOVESPA:USIM5,4.89930015 +69469,2007-02-26T10:00:00,BMFBOVESPA:USIM5,4.94058694 +69470,2007-02-27T10:00:00,BMFBOVESPA:USIM5,4.46166601 +69471,2007-02-28T10:00:00,BMFBOVESPA:USIM5,4.67360218 +69472,2007-03-01T10:00:00,BMFBOVESPA:USIM5,4.65708782 +69473,2007-03-02T10:00:00,BMFBOVESPA:USIM5,4.39560844 +69474,2007-03-05T10:00:00,BMFBOVESPA:USIM5,4.19468194 +69475,2007-03-06T10:00:00,BMFBOVESPA:USIM5,4.51946702 +69476,2007-03-07T10:00:00,BMFBOVESPA:USIM5,4.39285589 +69477,2007-03-08T10:00:00,BMFBOVESPA:USIM5,4.51671461 +69478,2007-03-09T10:00:00,BMFBOVESPA:USIM5,4.72039325 +69479,2007-03-12T10:00:00,BMFBOVESPA:USIM5,4.83599472 +69480,2007-03-13T10:00:00,BMFBOVESPA:USIM5,4.54974374 +69481,2007-03-14T10:00:00,BMFBOVESPA:USIM5,4.61580172 +69482,2007-03-15T10:00:00,BMFBOVESPA:USIM5,4.61304917 +69483,2007-03-16T10:00:00,BMFBOVESPA:USIM5,4.53322897 +69484,2007-03-19T10:00:00,BMFBOVESPA:USIM5,4.59378239 +69485,2007-03-20T10:00:00,BMFBOVESPA:USIM5,4.73415574 +69486,2007-03-21T10:00:00,BMFBOVESPA:USIM5,5.02040673 +69487,2007-03-22T10:00:00,BMFBOVESPA:USIM5,4.99288243 +69488,2007-03-23T10:00:00,BMFBOVESPA:USIM5,4.99012988 +69489,2007-03-26T10:00:00,BMFBOVESPA:USIM5,4.99288243 +69490,2007-03-27T10:00:00,BMFBOVESPA:USIM5,5.03141653 +69491,2007-03-28T10:00:00,BMFBOVESPA:USIM5,4.97912049 +69492,2007-03-29T10:00:00,BMFBOVESPA:USIM5,5.15802753 +69493,2007-03-30T10:00:00,BMFBOVESPA:USIM5,5.273629 +69494,2007-04-02T10:00:00,BMFBOVESPA:USIM5,5.45653891 +69495,2007-04-03T10:00:00,BMFBOVESPA:USIM5,5.30692841 +69496,2007-04-04T10:00:00,BMFBOVESPA:USIM5,5.30410614 +69497,2007-04-05T10:00:00,BMFBOVESPA:USIM5,5.25047214 +69498,2007-04-09T10:00:00,BMFBOVESPA:USIM5,5.22506649 +69499,2007-04-10T10:00:00,BMFBOVESPA:USIM5,5.1177985 +69500,2007-04-11T10:00:00,BMFBOVESPA:USIM5,4.97383451 +69501,2007-04-12T10:00:00,BMFBOVESPA:USIM5,4.95689708 +69502,2007-04-13T10:00:00,BMFBOVESPA:USIM5,5.19401517 +69503,2007-04-16T10:00:00,BMFBOVESPA:USIM5,5.29846033 +69504,2007-04-17T10:00:00,BMFBOVESPA:USIM5,5.16578669 +69505,2007-04-18T10:00:00,BMFBOVESPA:USIM5,5.19966098 +69506,2007-04-19T10:00:00,BMFBOVESPA:USIM5,5.23635755 +69507,2007-04-20T10:00:00,BMFBOVESPA:USIM5,5.42831043 +69508,2007-04-23T10:00:00,BMFBOVESPA:USIM5,5.32951108 +69509,2007-04-24T10:00:00,BMFBOVESPA:USIM5,5.23918052 +69510,2007-04-25T10:00:00,BMFBOVESPA:USIM5,5.24482633 +69511,2007-04-26T10:00:00,BMFBOVESPA:USIM5,5.17707831 +69512,2007-04-27T10:00:00,BMFBOVESPA:USIM5,5.24764917 +69513,2007-04-30T10:00:00,BMFBOVESPA:USIM5,5.2815229 +69514,2007-05-02T10:00:00,BMFBOVESPA:USIM5,5.49323548 +69515,2007-05-03T10:00:00,BMFBOVESPA:USIM5,5.53557842 +69516,2007-05-04T10:00:00,BMFBOVESPA:USIM5,5.59203483 +69517,2007-05-07T10:00:00,BMFBOVESPA:USIM5,5.67672014 +69518,2007-05-08T10:00:00,BMFBOVESPA:USIM5,5.61179452 +69519,2007-05-09T10:00:00,BMFBOVESPA:USIM5,5.747291 +69520,2007-05-10T10:00:00,BMFBOVESPA:USIM5,5.58074377 +69521,2007-05-11T10:00:00,BMFBOVESPA:USIM5,5.58074377 +69522,2007-05-14T10:00:00,BMFBOVESPA:USIM5,5.52710977 +69523,2007-05-15T10:00:00,BMFBOVESPA:USIM5,5.63720018 +69524,2007-05-16T10:00:00,BMFBOVESPA:USIM5,5.94206615 +69525,2007-05-17T10:00:00,BMFBOVESPA:USIM5,6.00416893 +69526,2007-05-18T10:00:00,BMFBOVESPA:USIM5,6.06062534 +69527,2007-05-21T10:00:00,BMFBOVESPA:USIM5,6.10296828 +69528,2007-05-22T10:00:00,BMFBOVESPA:USIM5,5.88278691 +69529,2007-05-23T10:00:00,BMFBOVESPA:USIM5,5.71906251 +69530,2007-05-24T10:00:00,BMFBOVESPA:USIM5,5.60897226 +69531,2007-05-25T10:00:00,BMFBOVESPA:USIM5,5.75575922 +69532,2007-05-28T10:00:00,BMFBOVESPA:USIM5,5.84891276 +69533,2007-05-29T10:00:00,BMFBOVESPA:USIM5,5.7783419 +69534,2007-05-30T10:00:00,BMFBOVESPA:USIM5,5.95053494 +69535,2007-05-31T10:00:00,BMFBOVESPA:USIM5,5.85455857 +69536,2007-06-01T10:00:00,BMFBOVESPA:USIM5,5.99287731 +69537,2007-06-04T10:00:00,BMFBOVESPA:USIM5,6.03239742 +69538,2007-06-05T10:00:00,BMFBOVESPA:USIM5,5.98158626 +69539,2007-06-06T10:00:00,BMFBOVESPA:USIM5,5.83479873 +69540,2007-06-08T10:00:00,BMFBOVESPA:USIM5,5.85455857 +69541,2007-06-11T10:00:00,BMFBOVESPA:USIM5,5.9110154 +69542,2007-06-12T10:00:00,BMFBOVESPA:USIM5,5.80092443 +69543,2007-06-13T10:00:00,BMFBOVESPA:USIM5,5.89972378 +69544,2007-06-14T10:00:00,BMFBOVESPA:USIM5,6.00416893 +69545,2007-06-15T10:00:00,BMFBOVESPA:USIM5,6.07191682 +69546,2007-06-18T10:00:00,BMFBOVESPA:USIM5,5.99852312 +69547,2007-06-19T10:00:00,BMFBOVESPA:USIM5,6.03521969 +69548,2007-06-20T10:00:00,BMFBOVESPA:USIM5,5.88278691 +69549,2007-06-21T10:00:00,BMFBOVESPA:USIM5,5.94206615 +69550,2007-06-22T10:00:00,BMFBOVESPA:USIM5,5.84044454 +69551,2007-06-25T10:00:00,BMFBOVESPA:USIM5,5.85455857 +69552,2007-06-26T10:00:00,BMFBOVESPA:USIM5,5.85455857 +69553,2007-06-27T10:00:00,BMFBOVESPA:USIM5,5.93359807 +69554,2007-06-28T10:00:00,BMFBOVESPA:USIM5,5.96464883 +69555,2007-06-29T10:00:00,BMFBOVESPA:USIM5,6.0211058 +69556,2007-07-02T10:00:00,BMFBOVESPA:USIM5,6.23846419 +69557,2007-07-03T10:00:00,BMFBOVESPA:USIM5,6.23281838 +69558,2007-07-04T10:00:00,BMFBOVESPA:USIM5,6.21305854 +69559,2007-07-05T10:00:00,BMFBOVESPA:USIM5,6.14531065 +69560,2007-07-06T10:00:00,BMFBOVESPA:USIM5,6.20176706 +69561,2007-07-10T10:00:00,BMFBOVESPA:USIM5,6.03521969 +69562,2007-07-11T10:00:00,BMFBOVESPA:USIM5,6.15377873 +69563,2007-07-12T10:00:00,BMFBOVESPA:USIM5,6.23846419 +69564,2007-07-13T10:00:00,BMFBOVESPA:USIM5,6.27516075 +69565,2007-07-16T10:00:00,BMFBOVESPA:USIM5,6.190476 +69566,2007-07-17T10:00:00,BMFBOVESPA:USIM5,6.15942454 +69567,2007-07-18T10:00:00,BMFBOVESPA:USIM5,6.16789333 +69568,2007-07-19T10:00:00,BMFBOVESPA:USIM5,6.39654277 +69569,2007-07-20T10:00:00,BMFBOVESPA:USIM5,6.47558228 +69570,2007-07-23T10:00:00,BMFBOVESPA:USIM5,6.52921571 +69571,2007-07-24T10:00:00,BMFBOVESPA:USIM5,6.2102357 +69572,2007-07-25T10:00:00,BMFBOVESPA:USIM5,6.51227884 +69573,2007-07-26T10:00:00,BMFBOVESPA:USIM5,6.14531065 +69574,2007-07-27T10:00:00,BMFBOVESPA:USIM5,6.0211058 +69575,2007-07-30T10:00:00,BMFBOVESPA:USIM5,6.29209818 +69576,2007-07-31T10:00:00,BMFBOVESPA:USIM5,6.33161772 +69577,2007-08-01T10:00:00,BMFBOVESPA:USIM5,6.37113712 +69578,2007-08-02T10:00:00,BMFBOVESPA:USIM5,6.41347964 +69579,2007-08-03T10:00:00,BMFBOVESPA:USIM5,6.18483019 +69580,2007-08-06T10:00:00,BMFBOVESPA:USIM5,6.02957444 +69581,2007-08-07T10:00:00,BMFBOVESPA:USIM5,6.26669267 +69582,2007-08-08T10:00:00,BMFBOVESPA:USIM5,6.41347964 +69583,2007-08-09T10:00:00,BMFBOVESPA:USIM5,6.15660171 +69584,2007-08-10T10:00:00,BMFBOVESPA:USIM5,5.9307751 +69585,2007-08-13T10:00:00,BMFBOVESPA:USIM5,5.92795226 +69586,2007-08-14T10:00:00,BMFBOVESPA:USIM5,5.747291 +69587,2007-08-15T10:00:00,BMFBOVESPA:USIM5,5.95160268 +69588,2007-08-16T10:00:00,BMFBOVESPA:USIM5,5.62478909 +69589,2007-08-17T10:00:00,BMFBOVESPA:USIM5,5.88563988 +69590,2007-08-20T10:00:00,BMFBOVESPA:USIM5,5.9845834 +69591,2007-08-21T10:00:00,BMFBOVESPA:USIM5,6.03855274 +69592,2007-08-22T10:00:00,BMFBOVESPA:USIM5,6.36536618 +69593,2007-08-23T10:00:00,BMFBOVESPA:USIM5,6.35637177 +69594,2007-08-24T10:00:00,BMFBOVESPA:USIM5,6.54526364 +69595,2007-08-27T10:00:00,BMFBOVESPA:USIM5,6.54526364 +69596,2007-08-28T10:00:00,BMFBOVESPA:USIM5,6.31139684 +69597,2007-08-29T10:00:00,BMFBOVESPA:USIM5,6.4912943 +69598,2007-08-30T10:00:00,BMFBOVESPA:USIM5,6.67419004 +69599,2007-08-31T10:00:00,BMFBOVESPA:USIM5,6.95303101 +69600,2007-09-03T10:00:00,BMFBOVESPA:USIM5,6.944036 +69601,2007-09-04T10:00:00,BMFBOVESPA:USIM5,7.00400192 +69602,2007-09-05T10:00:00,BMFBOVESPA:USIM5,6.83609731 +69603,2007-09-06T10:00:00,BMFBOVESPA:USIM5,6.78212872 +69604,2007-09-10T10:00:00,BMFBOVESPA:USIM5,6.61722241 +69605,2007-09-11T10:00:00,BMFBOVESPA:USIM5,6.78812485 +69606,2007-09-12T10:00:00,BMFBOVESPA:USIM5,6.69517806 +69607,2007-09-13T10:00:00,BMFBOVESPA:USIM5,6.73415551 +69608,2007-09-14T10:00:00,BMFBOVESPA:USIM5,6.67718848 +69609,2007-09-17T10:00:00,BMFBOVESPA:USIM5,6.60223127 +69610,2007-09-18T10:00:00,BMFBOVESPA:USIM5,6.93204314 +69611,2007-09-19T10:00:00,BMFBOVESPA:USIM5,7.15691478 +69612,2007-09-20T10:00:00,BMFBOVESPA:USIM5,7.05197453 +69613,2007-09-21T10:00:00,BMFBOVESPA:USIM5,7.09994715 +69614,2007-09-24T10:00:00,BMFBOVESPA:USIM5,7.31882205 +69615,2007-09-25T10:00:00,BMFBOVESPA:USIM5,7.3847841 +69616,2007-09-26T10:00:00,BMFBOVESPA:USIM5,7.53769696 +69617,2007-09-27T10:00:00,BMFBOVESPA:USIM5,7.75957015 +69618,2007-09-28T10:00:00,BMFBOVESPA:USIM5,7.61565246 +69619,2007-10-01T10:00:00,BMFBOVESPA:USIM5,8.07738917 +69620,2007-10-02T10:00:00,BMFBOVESPA:USIM5,8.01742325 +69621,2007-10-03T10:00:00,BMFBOVESPA:USIM5,7.65163222 +69622,2007-10-04T10:00:00,BMFBOVESPA:USIM5,7.6936081 +69623,2007-10-05T10:00:00,BMFBOVESPA:USIM5,8.21231185 +69624,2007-10-08T10:00:00,BMFBOVESPA:USIM5,8.15234638 +69625,2007-10-09T10:00:00,BMFBOVESPA:USIM5,8.09837704 +69626,2007-10-10T10:00:00,BMFBOVESPA:USIM5,8.10137548 +69627,2007-10-11T10:00:00,BMFBOVESPA:USIM5,8.04140941 +69628,2007-10-15T09:00:00,BMFBOVESPA:USIM5,8.032415 +69629,2007-10-16T09:00:00,BMFBOVESPA:USIM5,7.81353949 +69630,2007-10-17T09:00:00,BMFBOVESPA:USIM5,8.00243196 +69631,2007-10-18T09:00:00,BMFBOVESPA:USIM5,7.90049016 +69632,2007-10-19T09:00:00,BMFBOVESPA:USIM5,7.67561852 +69633,2007-10-22T09:00:00,BMFBOVESPA:USIM5,7.71159769 +69634,2007-10-23T09:00:00,BMFBOVESPA:USIM5,7.85551598 +69635,2007-10-24T09:00:00,BMFBOVESPA:USIM5,7.70560156 +69636,2007-10-25T09:00:00,BMFBOVESPA:USIM5,7.61565246 +69637,2007-10-26T09:00:00,BMFBOVESPA:USIM5,8.06239743 +69638,2007-10-29T09:00:00,BMFBOVESPA:USIM5,8.06239743 +69639,2007-10-30T09:00:00,BMFBOVESPA:USIM5,8.02042154 +69640,2007-10-31T09:00:00,BMFBOVESPA:USIM5,8.09238047 +69641,2007-11-01T09:00:00,BMFBOVESPA:USIM5,8.06239743 +69642,2007-11-05T09:00:00,BMFBOVESPA:USIM5,8.09238047 +69643,2007-11-06T09:00:00,BMFBOVESPA:USIM5,8.18232942 +69644,2007-11-07T09:00:00,BMFBOVESPA:USIM5,8.06239743 +69645,2007-11-08T09:00:00,BMFBOVESPA:USIM5,7.80754336 +69646,2007-11-09T09:00:00,BMFBOVESPA:USIM5,7.80754336 +69647,2007-11-12T09:00:00,BMFBOVESPA:USIM5,7.4087704 +69648,2007-11-13T09:00:00,BMFBOVESPA:USIM5,7.46273975 +69649,2007-11-14T09:00:00,BMFBOVESPA:USIM5,7.49572107 +69650,2007-11-16T09:00:00,BMFBOVESPA:USIM5,7.64563549 +69651,2007-11-19T09:00:00,BMFBOVESPA:USIM5,7.61565246 +69652,2007-11-21T09:00:00,BMFBOVESPA:USIM5,7.43875344 +69653,2007-11-22T09:00:00,BMFBOVESPA:USIM5,7.46573803 +69654,2007-11-23T09:00:00,BMFBOVESPA:USIM5,7.55568714 +69655,2007-11-26T09:00:00,BMFBOVESPA:USIM5,7.1898955 +69656,2007-11-27T09:00:00,BMFBOVESPA:USIM5,7.435755 +69657,2007-11-28T09:00:00,BMFBOVESPA:USIM5,11.78268474 +69658,2007-11-29T09:00:00,BMFBOVESPA:USIM5,11.91310332 +69659,2007-11-30T09:00:00,BMFBOVESPA:USIM5,12.16944394 +69660,2007-12-03T09:00:00,BMFBOVESPA:USIM5,11.94458355 +69661,2007-12-04T09:00:00,BMFBOVESPA:USIM5,11.73321501 +69662,2007-12-05T09:00:00,BMFBOVESPA:USIM5,12.04352257 +69663,2007-12-06T09:00:00,BMFBOVESPA:USIM5,12.11997533 +69664,2007-12-07T09:00:00,BMFBOVESPA:USIM5,12.00754513 +69665,2007-12-10T09:00:00,BMFBOVESPA:USIM5,12.07500302 +69666,2007-12-11T09:00:00,BMFBOVESPA:USIM5,11.85913728 +69667,2007-12-12T09:00:00,BMFBOVESPA:USIM5,11.37793515 +69668,2007-12-13T09:00:00,BMFBOVESPA:USIM5,10.91022599 +69669,2007-12-14T09:00:00,BMFBOVESPA:USIM5,11.09461151 +69670,2007-12-17T09:00:00,BMFBOVESPA:USIM5,10.563941 +69671,2007-12-18T09:00:00,BMFBOVESPA:USIM5,10.49648288 +69672,2007-12-19T09:00:00,BMFBOVESPA:USIM5,10.24014226 +69673,2007-12-20T09:00:00,BMFBOVESPA:USIM5,10.02427652 +69674,2007-12-21T09:00:00,BMFBOVESPA:USIM5,10.37505805 +69675,2007-12-26T09:00:00,BMFBOVESPA:USIM5,10.80229323 +69676,2007-12-27T09:00:00,BMFBOVESPA:USIM5,11.045142 +69677,2007-12-28T09:00:00,BMFBOVESPA:USIM5,11.27478655 +69678,2008-01-02T09:00:00,BMFBOVESPA:USIM5,11.04066005 +69679,2008-01-03T09:00:00,BMFBOVESPA:USIM5,11.19215352 +69680,2008-01-04T09:00:00,BMFBOVESPA:USIM5,10.86162277 +69681,2008-01-07T09:00:00,BMFBOVESPA:USIM5,10.33369098 +69682,2008-01-08T09:00:00,BMFBOVESPA:USIM5,10.70094765 +69683,2008-01-09T09:00:00,BMFBOVESPA:USIM5,11.03147931 +69684,2008-01-10T09:00:00,BMFBOVESPA:USIM5,10.78817139 +69685,2008-01-11T09:00:00,BMFBOVESPA:USIM5,10.52191014 +69686,2008-01-14T09:00:00,BMFBOVESPA:USIM5,11.12329308 +69687,2008-01-15T09:00:00,BMFBOVESPA:USIM5,10.93048321 +69688,2008-01-16T09:00:00,BMFBOVESPA:USIM5,10.99016291 +69689,2008-01-17T09:00:00,BMFBOVESPA:USIM5,10.45764041 +69690,2008-01-18T09:00:00,BMFBOVESPA:USIM5,11.17838207 +69691,2008-01-21T09:00:00,BMFBOVESPA:USIM5,10.26483054 +69692,2008-01-22T09:00:00,BMFBOVESPA:USIM5,10.51272849 +69693,2008-01-23T09:00:00,BMFBOVESPA:USIM5,9.8378944 +69694,2008-01-24T09:00:00,BMFBOVESPA:USIM5,10.51272849 +69695,2008-01-28T09:00:00,BMFBOVESPA:USIM5,10.71931095 +69696,2008-01-29T09:00:00,BMFBOVESPA:USIM5,11.15542783 +69697,2008-01-30T09:00:00,BMFBOVESPA:USIM5,11.41250835 +69698,2008-01-31T09:00:00,BMFBOVESPA:USIM5,11.41250835 +69699,2008-02-01T09:00:00,BMFBOVESPA:USIM5,12.16538476 +69700,2008-02-06T09:00:00,BMFBOVESPA:USIM5,12.29851584 +69701,2008-02-07T09:00:00,BMFBOVESPA:USIM5,12.83562814 +69702,2008-02-08T09:00:00,BMFBOVESPA:USIM5,12.72086036 +69703,2008-02-11T09:00:00,BMFBOVESPA:USIM5,12.7667677 +69704,2008-02-12T09:00:00,BMFBOVESPA:USIM5,12.93662448 +69705,2008-02-13T09:00:00,BMFBOVESPA:USIM5,12.96875922 +69706,2008-02-14T09:00:00,BMFBOVESPA:USIM5,12.78054006 +69707,2008-02-15T09:00:00,BMFBOVESPA:USIM5,12.92285188 +69708,2008-02-18T10:00:00,BMFBOVESPA:USIM5,12.87235475 +69709,2008-02-19T10:00:00,BMFBOVESPA:USIM5,12.9044895 +69710,2008-02-20T10:00:00,BMFBOVESPA:USIM5,13.56555123 +69711,2008-02-21T10:00:00,BMFBOVESPA:USIM5,14.31383784 +69712,2008-02-22T10:00:00,BMFBOVESPA:USIM5,14.48369347 +69713,2008-02-25T10:00:00,BMFBOVESPA:USIM5,14.59387146 +69714,2008-02-26T10:00:00,BMFBOVESPA:USIM5,14.50664772 +69715,2008-02-27T10:00:00,BMFBOVESPA:USIM5,14.07052969 +69716,2008-02-28T10:00:00,BMFBOVESPA:USIM5,13.92821787 +69717,2008-02-29T10:00:00,BMFBOVESPA:USIM5,13.55637049 +69718,2008-03-03T10:00:00,BMFBOVESPA:USIM5,14.24956812 +69719,2008-03-04T10:00:00,BMFBOVESPA:USIM5,14.40565138 +69720,2008-03-05T10:00:00,BMFBOVESPA:USIM5,14.31842856 +69721,2008-03-06T10:00:00,BMFBOVESPA:USIM5,14.13939013 +69722,2008-03-07T10:00:00,BMFBOVESPA:USIM5,13.87312911 +69723,2008-03-10T10:00:00,BMFBOVESPA:USIM5,13.17534169 +69724,2008-03-11T10:00:00,BMFBOVESPA:USIM5,13.88690147 +69725,2008-03-12T10:00:00,BMFBOVESPA:USIM5,14.18070676 +69726,2008-03-13T10:00:00,BMFBOVESPA:USIM5,14.33220023 +69727,2008-03-14T10:00:00,BMFBOVESPA:USIM5,14.5250101 +69728,2008-03-17T10:00:00,BMFBOVESPA:USIM5,13.94199046 +69729,2008-03-18T10:00:00,BMFBOVESPA:USIM5,14.49746606 +69730,2008-03-19T10:00:00,BMFBOVESPA:USIM5,14.10725538 +69731,2008-03-20T10:00:00,BMFBOVESPA:USIM5,13.84558507 +69732,2008-03-24T10:00:00,BMFBOVESPA:USIM5,13.62523116 +69733,2008-03-25T10:00:00,BMFBOVESPA:USIM5,14.15775343 +69734,2008-03-26T10:00:00,BMFBOVESPA:USIM5,14.033804 +69735,2008-03-27T10:00:00,BMFBOVESPA:USIM5,14.1699843 +69736,2008-03-28T10:00:00,BMFBOVESPA:USIM5,14.15599662 +69737,2008-03-31T10:00:00,BMFBOVESPA:USIM5,13.95549997 +69738,2008-04-01T10:00:00,BMFBOVESPA:USIM5,14.50103738 +69739,2008-04-02T10:00:00,BMFBOVESPA:USIM5,14.52901342 +69740,2008-04-03T10:00:00,BMFBOVESPA:USIM5,14.87405394 +69741,2008-04-04T10:00:00,BMFBOVESPA:USIM5,15.30302353 +69742,2008-04-07T10:00:00,BMFBOVESPA:USIM5,15.18179393 +69743,2008-04-08T10:00:00,BMFBOVESPA:USIM5,15.43357903 +69744,2008-04-09T10:00:00,BMFBOVESPA:USIM5,15.16314261 +69745,2008-04-10T10:00:00,BMFBOVESPA:USIM5,15.20510703 +69746,2008-04-11T10:00:00,BMFBOVESPA:USIM5,14.89270526 +69747,2008-04-14T10:00:00,BMFBOVESPA:USIM5,14.65024396 +69748,2008-04-15T10:00:00,BMFBOVESPA:USIM5,14.99528471 +69749,2008-04-16T10:00:00,BMFBOVESPA:USIM5,15.95580404 +69750,2008-04-17T10:00:00,BMFBOVESPA:USIM5,15.45223034 +69751,2008-04-18T10:00:00,BMFBOVESPA:USIM5,15.28903609 +69752,2008-04-22T10:00:00,BMFBOVESPA:USIM5,15.74598172 +69753,2008-04-23T10:00:00,BMFBOVESPA:USIM5,15.7972718 +69754,2008-04-24T10:00:00,BMFBOVESPA:USIM5,15.88586265 +69755,2008-04-25T10:00:00,BMFBOVESPA:USIM5,16.16096294 +69756,2008-04-28T10:00:00,BMFBOVESPA:USIM5,16.36612161 +69757,2008-04-29T10:00:00,BMFBOVESPA:USIM5,15.652727 +69758,2008-04-30T10:00:00,BMFBOVESPA:USIM5,25.90590347 +69759,2008-05-02T10:00:00,BMFBOVESPA:USIM5,25.66111052 +69760,2008-05-05T10:00:00,BMFBOVESPA:USIM5,25.72405718 +69761,2008-05-06T10:00:00,BMFBOVESPA:USIM5,26.40947218 +69762,2008-05-07T10:00:00,BMFBOVESPA:USIM5,26.34652553 +69763,2008-05-08T10:00:00,BMFBOVESPA:USIM5,26.79414617 +69764,2008-05-09T10:00:00,BMFBOVESPA:USIM5,27.41661486 +69765,2008-05-12T10:00:00,BMFBOVESPA:USIM5,27.87822077 +69766,2008-05-13T10:00:00,BMFBOVESPA:USIM5,27.76631657 +69767,2008-05-14T10:00:00,BMFBOVESPA:USIM5,27.77330921 +69768,2008-05-15T10:00:00,BMFBOVESPA:USIM5,28.56363578 +69769,2008-05-16T10:00:00,BMFBOVESPA:USIM5,29.74562686 +69770,2008-05-19T10:00:00,BMFBOVESPA:USIM5,30.19324435 +69771,2008-05-20T10:00:00,BMFBOVESPA:USIM5,29.43789005 +69772,2008-05-21T10:00:00,BMFBOVESPA:USIM5,28.33982703 +69773,2008-05-23T10:00:00,BMFBOVESPA:USIM5,28.31185019 +69774,2008-05-26T10:00:00,BMFBOVESPA:USIM5,28.48670105 +69775,2008-05-27T10:00:00,BMFBOVESPA:USIM5,27.92717901 +69776,2008-05-28T10:00:00,BMFBOVESPA:USIM5,28.56363578 +69777,2008-05-29T10:00:00,BMFBOVESPA:USIM5,27.92717901 +69778,2008-05-30T10:00:00,BMFBOVESPA:USIM5,27.92717901 +69779,2008-06-02T10:00:00,BMFBOVESPA:USIM5,27.76631657 +69780,2008-06-03T10:00:00,BMFBOVESPA:USIM5,27.45158433 +69781,2008-06-04T10:00:00,BMFBOVESPA:USIM5,26.3814978 +69782,2008-06-05T10:00:00,BMFBOVESPA:USIM5,27.43060293 +69783,2008-06-06T10:00:00,BMFBOVESPA:USIM5,27.6893815 +69784,2008-06-09T10:00:00,BMFBOVESPA:USIM5,27.47956117 +69785,2008-06-10T10:00:00,BMFBOVESPA:USIM5,26.96899702 +69786,2008-06-11T10:00:00,BMFBOVESPA:USIM5,26.61929531 +69787,2008-06-12T10:00:00,BMFBOVESPA:USIM5,26.80813458 +69788,2008-06-13T10:00:00,BMFBOVESPA:USIM5,26.59831146 +69789,2008-06-16T10:00:00,BMFBOVESPA:USIM5,26.39548621 +69790,2008-06-17T10:00:00,BMFBOVESPA:USIM5,27.73833974 +69791,2008-06-18T10:00:00,BMFBOVESPA:USIM5,26.96899702 +69792,2008-06-19T10:00:00,BMFBOVESPA:USIM5,27.22777559 +69793,2008-06-20T10:00:00,BMFBOVESPA:USIM5,25.7800105 +69794,2008-06-23T10:00:00,BMFBOVESPA:USIM5,25.00367235 +69795,2008-06-24T10:00:00,BMFBOVESPA:USIM5,24.57703592 +69796,2008-06-25T10:00:00,BMFBOVESPA:USIM5,25.88491962 +69797,2008-06-26T10:00:00,BMFBOVESPA:USIM5,25.2484625 +69798,2008-06-27T10:00:00,BMFBOVESPA:USIM5,25.43730178 +69799,2008-06-30T10:00:00,BMFBOVESPA:USIM5,25.21349268 +69800,2008-07-01T10:00:00,BMFBOVESPA:USIM5,24.06647177 +69801,2008-07-02T10:00:00,BMFBOVESPA:USIM5,22.94742734 +69802,2008-07-03T10:00:00,BMFBOVESPA:USIM5,21.76543521 +69803,2008-07-04T10:00:00,BMFBOVESPA:USIM5,21.38775666 +69804,2008-07-07T10:00:00,BMFBOVESPA:USIM5,22.33894566 +69805,2008-07-08T10:00:00,BMFBOVESPA:USIM5,22.2340355 +69806,2008-07-10T10:00:00,BMFBOVESPA:USIM5,23.46498413 +69807,2008-07-11T10:00:00,BMFBOVESPA:USIM5,23.58388411 +69808,2008-07-14T10:00:00,BMFBOVESPA:USIM5,23.61885393 +69809,2008-07-15T10:00:00,BMFBOVESPA:USIM5,23.47897254 +69810,2008-07-16T10:00:00,BMFBOVESPA:USIM5,23.96855564 +69811,2008-07-17T10:00:00,BMFBOVESPA:USIM5,22.91245507 +69812,2008-07-18T10:00:00,BMFBOVESPA:USIM5,22.65367651 +69813,2008-07-21T10:00:00,BMFBOVESPA:USIM5,23.36007536 +69814,2008-07-22T10:00:00,BMFBOVESPA:USIM5,22.54876739 +69815,2008-07-23T10:00:00,BMFBOVESPA:USIM5,22.25501655 +69816,2008-07-24T10:00:00,BMFBOVESPA:USIM5,20.76528796 +69817,2008-07-25T10:00:00,BMFBOVESPA:USIM5,19.96097438 +69818,2008-07-28T10:00:00,BMFBOVESPA:USIM5,20.09385998 +69819,2008-07-29T10:00:00,BMFBOVESPA:USIM5,20.84222129 +69820,2008-07-30T10:00:00,BMFBOVESPA:USIM5,22.59772563 +69821,2008-07-31T10:00:00,BMFBOVESPA:USIM5,22.02421377 +69822,2008-08-01T10:00:00,BMFBOVESPA:USIM5,20.82823427 +69823,2008-08-04T10:00:00,BMFBOVESPA:USIM5,19.43642181 +69824,2008-08-05T10:00:00,BMFBOVESPA:USIM5,19.63225372 +69825,2008-08-06T10:00:00,BMFBOVESPA:USIM5,19.53433794 +69826,2008-08-07T10:00:00,BMFBOVESPA:USIM5,19.52034952 +69827,2008-08-08T10:00:00,BMFBOVESPA:USIM5,19.17764185 +69828,2008-08-11T10:00:00,BMFBOVESPA:USIM5,18.4013037 +69829,2008-08-12T10:00:00,BMFBOVESPA:USIM5,17.84178131 +69830,2008-08-13T10:00:00,BMFBOVESPA:USIM5,17.97466866 +69831,2008-08-14T10:00:00,BMFBOVESPA:USIM5,17.87675113 +69832,2008-08-15T10:00:00,BMFBOVESPA:USIM5,17.20532454 +69833,2008-08-18T10:00:00,BMFBOVESPA:USIM5,16.82065161 +69834,2008-08-19T10:00:00,BMFBOVESPA:USIM5,16.79967056 +69835,2008-08-20T10:00:00,BMFBOVESPA:USIM5,17.911722 +69836,2008-08-21T10:00:00,BMFBOVESPA:USIM5,18.93315955 +69837,2008-08-22T10:00:00,BMFBOVESPA:USIM5,18.64716052 +69838,2008-08-25T10:00:00,BMFBOVESPA:USIM5,18.31111159 +69839,2008-08-26T10:00:00,BMFBOVESPA:USIM5,18.03226146 +69840,2008-08-27T10:00:00,BMFBOVESPA:USIM5,18.48271122 +69841,2008-08-28T10:00:00,BMFBOVESPA:USIM5,18.81160981 +69842,2008-08-29T10:00:00,BMFBOVESPA:USIM5,19.04755931 +69843,2008-09-01T10:00:00,BMFBOVESPA:USIM5,18.94745988 +69844,2008-09-02T10:00:00,BMFBOVESPA:USIM5,17.74626207 +69845,2008-09-03T10:00:00,BMFBOVESPA:USIM5,17.03841392 +69846,2008-09-04T10:00:00,BMFBOVESPA:USIM5,16.06601562 +69847,2008-09-05T10:00:00,BMFBOVESPA:USIM5,15.98021652 +69848,2008-09-08T10:00:00,BMFBOVESPA:USIM5,15.75141701 +69849,2008-09-09T10:00:00,BMFBOVESPA:USIM5,14.38577025 +69850,2008-09-10T10:00:00,BMFBOVESPA:USIM5,14.68606962 +69851,2008-09-11T10:00:00,BMFBOVESPA:USIM5,14.8576689 +69852,2008-09-12T10:00:00,BMFBOVESPA:USIM5,15.31526757 +69853,2008-09-15T10:00:00,BMFBOVESPA:USIM5,14.22131953 +69854,2008-09-16T10:00:00,BMFBOVESPA:USIM5,14.02112067 +69855,2008-09-17T10:00:00,BMFBOVESPA:USIM5,12.64832358 +69856,2008-09-18T10:00:00,BMFBOVESPA:USIM5,13.25607265 +69857,2008-09-19T10:00:00,BMFBOVESPA:USIM5,15.6513165 +69858,2008-09-22T10:00:00,BMFBOVESPA:USIM5,15.61556694 +69859,2008-09-23T10:00:00,BMFBOVESPA:USIM5,14.70036852 +69860,2008-09-24T10:00:00,BMFBOVESPA:USIM5,14.43581979 +69861,2008-09-25T10:00:00,BMFBOVESPA:USIM5,15.35101714 +69862,2008-09-26T10:00:00,BMFBOVESPA:USIM5,15.20801816 +69863,2008-09-29T10:00:00,BMFBOVESPA:USIM5,12.96292184 +69864,2008-09-30T10:00:00,BMFBOVESPA:USIM5,13.49202215 +69865,2008-10-01T10:00:00,BMFBOVESPA:USIM5,13.15597179 +69866,2008-10-02T10:00:00,BMFBOVESPA:USIM5,11.95477433 +69867,2008-10-03T10:00:00,BMFBOVESPA:USIM5,11.41852618 +69868,2008-10-06T10:00:00,BMFBOVESPA:USIM5,10.1529785 +69869,2008-10-07T10:00:00,BMFBOVESPA:USIM5,9.61672964 +69870,2008-10-08T10:00:00,BMFBOVESPA:USIM5,8.82308132 +69871,2008-10-09T10:00:00,BMFBOVESPA:USIM5,8.88743154 +69872,2008-10-10T10:00:00,BMFBOVESPA:USIM5,8.98753061 +69873,2008-10-13T10:00:00,BMFBOVESPA:USIM5,10.1529785 +69874,2008-10-14T10:00:00,BMFBOVESPA:USIM5,10.45327787 +69875,2008-10-15T10:00:00,BMFBOVESPA:USIM5,8.93748108 +69876,2008-10-16T10:00:00,BMFBOVESPA:USIM5,9.07333043 +69877,2008-10-17T10:00:00,BMFBOVESPA:USIM5,9.15913096 +69878,2008-10-20T09:00:00,BMFBOVESPA:USIM5,9.98852921 +69879,2008-10-21T09:00:00,BMFBOVESPA:USIM5,9.85982912 +69880,2008-10-22T09:00:00,BMFBOVESPA:USIM5,8.59428216 +69881,2008-10-23T09:00:00,BMFBOVESPA:USIM5,8.42983215 +69882,2008-10-24T09:00:00,BMFBOVESPA:USIM5,7.95793315 +69883,2008-10-27T09:00:00,BMFBOVESPA:USIM5,7.57183397 +69884,2008-10-28T09:00:00,BMFBOVESPA:USIM5,8.81593133 +69885,2008-10-29T09:00:00,BMFBOVESPA:USIM5,9.32358026 +69886,2008-10-30T09:00:00,BMFBOVESPA:USIM5,9.98852921 +69887,2008-10-31T09:00:00,BMFBOVESPA:USIM5,9.32358026 +69888,2008-11-03T09:00:00,BMFBOVESPA:USIM5,9.21633084 +69889,2008-11-04T09:00:00,BMFBOVESPA:USIM5,9.55952976 +69890,2008-11-05T09:00:00,BMFBOVESPA:USIM5,8.71583119 +69891,2008-11-06T09:00:00,BMFBOVESPA:USIM5,8.15813273 +69892,2008-11-07T09:00:00,BMFBOVESPA:USIM5,7.99368343 +69893,2008-11-10T09:00:00,BMFBOVESPA:USIM5,8.06518257 +69894,2008-11-11T09:00:00,BMFBOVESPA:USIM5,8.07233291 +69895,2008-11-12T09:00:00,BMFBOVESPA:USIM5,7.32873448 +69896,2008-11-13T09:00:00,BMFBOVESPA:USIM5,7.61473352 +69897,2008-11-14T09:00:00,BMFBOVESPA:USIM5,7.25723428 +69898,2008-11-17T09:00:00,BMFBOVESPA:USIM5,7.20718474 +69899,2008-11-18T09:00:00,BMFBOVESPA:USIM5,7.10708459 +69900,2008-11-19T09:00:00,BMFBOVESPA:USIM5,6.69953581 +69901,2008-11-21T09:00:00,BMFBOVESPA:USIM5,6.3777865 +69902,2008-11-24T09:00:00,BMFBOVESPA:USIM5,7.27868495 +69903,2008-11-25T09:00:00,BMFBOVESPA:USIM5,7.47888416 +69904,2008-11-26T09:00:00,BMFBOVESPA:USIM5,7.82208308 +69905,2008-11-27T09:00:00,BMFBOVESPA:USIM5,7.75773393 +69906,2008-11-28T09:00:00,BMFBOVESPA:USIM5,7.77918353 +69907,2008-12-01T09:00:00,BMFBOVESPA:USIM5,7.52178443 +69908,2008-12-02T09:00:00,BMFBOVESPA:USIM5,7.42168429 +69909,2008-12-03T09:00:00,BMFBOVESPA:USIM5,7.47888416 +69910,2008-12-04T09:00:00,BMFBOVESPA:USIM5,7.52178443 +69911,2008-12-05T09:00:00,BMFBOVESPA:USIM5,7.39308435 +69912,2008-12-08T09:00:00,BMFBOVESPA:USIM5,8.5299323 +69913,2008-12-09T09:00:00,BMFBOVESPA:USIM5,8.72298153 +69914,2008-12-10T09:00:00,BMFBOVESPA:USIM5,9.08763076 +69915,2008-12-11T09:00:00,BMFBOVESPA:USIM5,9.12338068 +69916,2008-12-12T09:00:00,BMFBOVESPA:USIM5,9.15198062 +69917,2008-12-15T09:00:00,BMFBOVESPA:USIM5,8.92318075 +69918,2008-12-16T09:00:00,BMFBOVESPA:USIM5,9.48087993 +69919,2008-12-17T09:00:00,BMFBOVESPA:USIM5,9.48803027 +69920,2008-12-18T09:00:00,BMFBOVESPA:USIM5,9.52377948 +69921,2008-12-19T09:00:00,BMFBOVESPA:USIM5,9.50947986 +69922,2008-12-22T09:00:00,BMFBOVESPA:USIM5,8.98038134 +69923,2008-12-23T09:00:00,BMFBOVESPA:USIM5,8.37263227 +69924,2008-12-26T09:00:00,BMFBOVESPA:USIM5,8.45843209 +69925,2008-12-29T09:00:00,BMFBOVESPA:USIM5,8.973231 +69926,2008-12-30T09:00:00,BMFBOVESPA:USIM5,9.40026663 +69927,2009-01-02T09:00:00,BMFBOVESPA:USIM5,10.17562251 +69928,2009-01-05T09:00:00,BMFBOVESPA:USIM5,10.8475976 +69929,2009-01-06T09:00:00,BMFBOVESPA:USIM5,11.0469752 +69930,2009-01-07T09:00:00,BMFBOVESPA:USIM5,10.64822075 +69931,2009-01-08T09:00:00,BMFBOVESPA:USIM5,11.09128162 +69932,2009-01-09T09:00:00,BMFBOVESPA:USIM5,10.88451968 +69933,2009-01-12T09:00:00,BMFBOVESPA:USIM5,10.43407484 +69934,2009-01-13T09:00:00,BMFBOVESPA:USIM5,10.39715313 +69935,2009-01-14T09:00:00,BMFBOVESPA:USIM5,9.93932394 +69936,2009-01-15T09:00:00,BMFBOVESPA:USIM5,10.29377198 +69937,2009-01-16T09:00:00,BMFBOVESPA:USIM5,10.61129904 +69938,2009-01-19T09:00:00,BMFBOVESPA:USIM5,10.54483959 +69939,2009-01-20T09:00:00,BMFBOVESPA:USIM5,10.02793604 +69940,2009-01-21T09:00:00,BMFBOVESPA:USIM5,10.41930578 +69941,2009-01-22T09:00:00,BMFBOVESPA:USIM5,10.4636122 +69942,2009-01-23T09:00:00,BMFBOVESPA:USIM5,10.02793604 +69943,2009-01-26T09:00:00,BMFBOVESPA:USIM5,9.73994635 +69944,2009-01-27T09:00:00,BMFBOVESPA:USIM5,9.77686842 +69945,2009-01-28T09:00:00,BMFBOVESPA:USIM5,10.30854103 +69946,2009-01-29T09:00:00,BMFBOVESPA:USIM5,10.34546274 +69947,2009-01-30T09:00:00,BMFBOVESPA:USIM5,10.22731364 +69948,2009-02-02T09:00:00,BMFBOVESPA:USIM5,9.96147697 +69949,2009-02-03T09:00:00,BMFBOVESPA:USIM5,10.03532038 +69950,2009-02-04T09:00:00,BMFBOVESPA:USIM5,10.55960865 +69951,2009-02-05T09:00:00,BMFBOVESPA:USIM5,10.95097876 +69952,2009-02-06T09:00:00,BMFBOVESPA:USIM5,11.3423485 +69953,2009-02-09T09:00:00,BMFBOVESPA:USIM5,10.82544495 +69954,2009-02-10T09:00:00,BMFBOVESPA:USIM5,10.45622786 +69955,2009-02-11T09:00:00,BMFBOVESPA:USIM5,10.16085419 +69956,2009-02-12T09:00:00,BMFBOVESPA:USIM5,9.99101397 +69957,2009-02-13T09:00:00,BMFBOVESPA:USIM5,10.31592574 +69958,2009-02-16T10:00:00,BMFBOVESPA:USIM5,10.18300722 +69959,2009-02-17T10:00:00,BMFBOVESPA:USIM5,9.72517803 +69960,2009-02-18T10:00:00,BMFBOVESPA:USIM5,9.85071184 +69961,2009-02-19T10:00:00,BMFBOVESPA:USIM5,9.83594279 +69962,2009-02-20T10:00:00,BMFBOVESPA:USIM5,9.57010686 +69963,2009-02-25T10:00:00,BMFBOVESPA:USIM5,9.28950187 +69964,2009-02-26T10:00:00,BMFBOVESPA:USIM5,9.28211716 +69965,2009-02-27T10:00:00,BMFBOVESPA:USIM5,9.19350543 +69966,2009-03-02T10:00:00,BMFBOVESPA:USIM5,8.68398585 +69967,2009-03-03T10:00:00,BMFBOVESPA:USIM5,8.72090793 +69968,2009-03-04T10:00:00,BMFBOVESPA:USIM5,9.42980473 +69969,2009-03-05T10:00:00,BMFBOVESPA:USIM5,8.846441 +69970,2009-03-06T10:00:00,BMFBOVESPA:USIM5,8.97340311 +69971,2009-03-09T10:00:00,BMFBOVESPA:USIM5,8.59636935 +69972,2009-03-10T10:00:00,BMFBOVESPA:USIM5,9.13175729 +69973,2009-03-11T10:00:00,BMFBOVESPA:USIM5,9.08651362 +69974,2009-03-12T10:00:00,BMFBOVESPA:USIM5,9.05635092 +69975,2009-03-13T10:00:00,BMFBOVESPA:USIM5,9.04881024 +69976,2009-03-16T10:00:00,BMFBOVESPA:USIM5,8.71702091 +69977,2009-03-17T10:00:00,BMFBOVESPA:USIM5,8.60391041 +69978,2009-03-18T10:00:00,BMFBOVESPA:USIM5,8.67931716 +69979,2009-03-19T10:00:00,BMFBOVESPA:USIM5,9.23732712 +69980,2009-03-20T10:00:00,BMFBOVESPA:USIM5,9.51633211 +69981,2009-03-23T10:00:00,BMFBOVESPA:USIM5,10.09696447 +69982,2009-03-24T10:00:00,BMFBOVESPA:USIM5,9.96877299 +69983,2009-03-25T10:00:00,BMFBOVESPA:USIM5,10.27039963 +69984,2009-03-26T10:00:00,BMFBOVESPA:USIM5,10.97922347 +69985,2009-03-27T10:00:00,BMFBOVESPA:USIM5,11.06217052 +69986,2009-03-30T10:00:00,BMFBOVESPA:USIM5,10.3985911 +69987,2009-03-31T10:00:00,BMFBOVESPA:USIM5,10.89627567 +69988,2009-04-01T10:00:00,BMFBOVESPA:USIM5,11.0772515 +69989,2009-04-02T10:00:00,BMFBOVESPA:USIM5,11.76345369 +69990,2009-04-03T10:00:00,BMFBOVESPA:USIM5,11.74837197 +69991,2009-04-06T10:00:00,BMFBOVESPA:USIM5,11.59755846 +69992,2009-04-07T10:00:00,BMFBOVESPA:USIM5,11.40904158 +69993,2009-04-08T10:00:00,BMFBOVESPA:USIM5,11.52215133 +69994,2009-04-09T10:00:00,BMFBOVESPA:USIM5,11.71066821 +69995,2009-04-13T10:00:00,BMFBOVESPA:USIM5,11.63526221 +69996,2009-04-14T10:00:00,BMFBOVESPA:USIM5,11.37887888 +69997,2009-04-15T10:00:00,BMFBOVESPA:USIM5,11.55985509 +69998,2009-04-16T10:00:00,BMFBOVESPA:USIM5,12.29884088 +69999,2009-04-17T10:00:00,BMFBOVESPA:USIM5,12.81914784 +70000,2009-04-20T10:00:00,BMFBOVESPA:USIM5,12.1932718 +70001,2009-04-22T10:00:00,BMFBOVESPA:USIM5,12.37424801 +70002,2009-04-23T10:00:00,BMFBOVESPA:USIM5,12.54014211 +70003,2009-04-24T10:00:00,BMFBOVESPA:USIM5,12.47227754 +70004,2009-04-27T10:00:00,BMFBOVESPA:USIM5,11.77099361 +70005,2009-04-28T10:00:00,BMFBOVESPA:USIM5,11.58247673 +70006,2009-04-29T10:00:00,BMFBOVESPA:USIM5,11.76345369 +70007,2009-04-30T10:00:00,BMFBOVESPA:USIM5,11.89164517 +70008,2009-05-04T10:00:00,BMFBOVESPA:USIM5,12.63063096 +70009,2009-05-05T10:00:00,BMFBOVESPA:USIM5,12.60046751 +70010,2009-05-06T10:00:00,BMFBOVESPA:USIM5,12.78144522 +70011,2009-05-07T10:00:00,BMFBOVESPA:USIM5,12.53260294 +70012,2009-05-08T10:00:00,BMFBOVESPA:USIM5,12.92471692 +70013,2009-05-11T10:00:00,BMFBOVESPA:USIM5,13.25650701 +70014,2009-05-12T10:00:00,BMFBOVESPA:USIM5,12.83422957 +70015,2009-05-13T10:00:00,BMFBOVESPA:USIM5,12.33654501 +70016,2009-05-14T10:00:00,BMFBOVESPA:USIM5,11.8539418 +70017,2009-05-15T10:00:00,BMFBOVESPA:USIM5,11.80115632 +70018,2009-05-18T10:00:00,BMFBOVESPA:USIM5,12.48735776 +70019,2009-05-19T10:00:00,BMFBOVESPA:USIM5,13.00012405 +70020,2009-05-20T10:00:00,BMFBOVESPA:USIM5,13.1961816 +70021,2009-05-21T10:00:00,BMFBOVESPA:USIM5,12.81160717 +70022,2009-05-22T10:00:00,BMFBOVESPA:USIM5,12.79652544 +70023,2009-05-25T10:00:00,BMFBOVESPA:USIM5,13.06044907 +70024,2009-05-26T10:00:00,BMFBOVESPA:USIM5,13.21126333 +70025,2009-05-27T10:00:00,BMFBOVESPA:USIM5,13.23388423 +70026,2009-05-28T10:00:00,BMFBOVESPA:USIM5,13.72402962 +70027,2009-05-29T10:00:00,BMFBOVESPA:USIM5,14.59120689 +70028,2009-06-01T10:00:00,BMFBOVESPA:USIM5,15.05118695 +70029,2009-06-02T10:00:00,BMFBOVESPA:USIM5,15.20954188 +70030,2009-06-03T10:00:00,BMFBOVESPA:USIM5,14.53088149 +70031,2009-06-04T10:00:00,BMFBOVESPA:USIM5,14.66661402 +70032,2009-06-05T10:00:00,BMFBOVESPA:USIM5,14.9003742 +70033,2009-06-08T10:00:00,BMFBOVESPA:USIM5,15.30756991 +70034,2009-06-09T10:00:00,BMFBOVESPA:USIM5,15.10397281 +70035,2009-06-10T10:00:00,BMFBOVESPA:USIM5,15.14921648 +70036,2009-06-12T10:00:00,BMFBOVESPA:USIM5,15.39805876 +70037,2009-06-15T10:00:00,BMFBOVESPA:USIM5,14.86267007 +70038,2009-06-16T10:00:00,BMFBOVESPA:USIM5,14.34236461 +70039,2009-06-17T10:00:00,BMFBOVESPA:USIM5,14.31974221 +70040,2009-06-18T10:00:00,BMFBOVESPA:USIM5,14.34990529 +70041,2009-06-19T10:00:00,BMFBOVESPA:USIM5,14.45547436 +70042,2009-06-22T10:00:00,BMFBOVESPA:USIM5,13.79943487 +70043,2009-06-23T10:00:00,BMFBOVESPA:USIM5,14.09352233 +70044,2009-06-24T10:00:00,BMFBOVESPA:USIM5,14.32728288 +70045,2009-06-25T10:00:00,BMFBOVESPA:USIM5,15.14167581 +70046,2009-06-26T10:00:00,BMFBOVESPA:USIM5,15.26986729 +70047,2009-06-29T10:00:00,BMFBOVESPA:USIM5,15.8429586 +70048,2009-06-30T10:00:00,BMFBOVESPA:USIM5,15.36789531 +70049,2009-07-01T10:00:00,BMFBOVESPA:USIM5,15.76755185 +70050,2009-07-02T10:00:00,BMFBOVESPA:USIM5,15.25478556 +70051,2009-07-03T10:00:00,BMFBOVESPA:USIM5,15.04364778 +70052,2009-07-06T10:00:00,BMFBOVESPA:USIM5,15.14167581 +70053,2009-07-07T10:00:00,BMFBOVESPA:USIM5,14.68169424 +70054,2009-07-08T10:00:00,BMFBOVESPA:USIM5,14.46301542 +70055,2009-07-10T10:00:00,BMFBOVESPA:USIM5,13.88238305 +70056,2009-07-13T10:00:00,BMFBOVESPA:USIM5,13.1132338 +70057,2009-07-14T10:00:00,BMFBOVESPA:USIM5,13.06044907 +70058,2009-07-15T10:00:00,BMFBOVESPA:USIM5,13.67878444 +70059,2009-07-16T10:00:00,BMFBOVESPA:USIM5,14.03319693 +70060,2009-07-17T10:00:00,BMFBOVESPA:USIM5,14.22171381 +70061,2009-07-20T10:00:00,BMFBOVESPA:USIM5,14.59874757 +70062,2009-07-21T10:00:00,BMFBOVESPA:USIM5,15.13413475 +70063,2009-07-22T10:00:00,BMFBOVESPA:USIM5,15.33019269 +70064,2009-07-23T10:00:00,BMFBOVESPA:USIM5,15.8806616 +70065,2009-07-24T10:00:00,BMFBOVESPA:USIM5,15.46592484 +70066,2009-07-27T10:00:00,BMFBOVESPA:USIM5,15.45084349 +70067,2009-07-28T10:00:00,BMFBOVESPA:USIM5,15.8806616 +70068,2009-07-29T10:00:00,BMFBOVESPA:USIM5,15.66198277 +70069,2009-07-30T10:00:00,BMFBOVESPA:USIM5,16.22753341 +70070,2009-07-31T10:00:00,BMFBOVESPA:USIM5,16.35572489 +70071,2009-08-03T10:00:00,BMFBOVESPA:USIM5,16.823246 +70072,2009-08-04T10:00:00,BMFBOVESPA:USIM5,16.72893421 +70073,2009-08-05T10:00:00,BMFBOVESPA:USIM5,16.76679923 +70074,2009-08-06T10:00:00,BMFBOVESPA:USIM5,16.85767657 +70075,2009-08-07T10:00:00,BMFBOVESPA:USIM5,17.25905058 +70076,2009-08-10T10:00:00,BMFBOVESPA:USIM5,17.49381569 +70077,2009-08-11T10:00:00,BMFBOVESPA:USIM5,17.47866915 +70078,2009-08-12T10:00:00,BMFBOVESPA:USIM5,18.07694324 +70079,2009-08-13T10:00:00,BMFBOVESPA:USIM5,18.66764236 +70080,2009-08-14T10:00:00,BMFBOVESPA:USIM5,18.10723481 +70081,2009-08-17T10:00:00,BMFBOVESPA:USIM5,17.46352261 +70082,2009-08-18T10:00:00,BMFBOVESPA:USIM5,17.17574632 +70083,2009-08-19T10:00:00,BMFBOVESPA:USIM5,17.02428396 +70084,2009-08-20T10:00:00,BMFBOVESPA:USIM5,17.45594915 +70085,2009-08-21T10:00:00,BMFBOVESPA:USIM5,17.9936386 +70086,2009-08-24T10:00:00,BMFBOVESPA:USIM5,17.64527616 +70087,2009-08-25T10:00:00,BMFBOVESPA:USIM5,17.38021986 +70088,2009-08-26T10:00:00,BMFBOVESPA:USIM5,17.16059978 +70089,2009-08-27T10:00:00,BMFBOVESPA:USIM5,17.13787978 +70090,2009-08-28T10:00:00,BMFBOVESPA:USIM5,16.95612623 +70091,2009-08-31T10:00:00,BMFBOVESPA:USIM5,16.50174256 +70092,2009-09-01T10:00:00,BMFBOVESPA:USIM5,16.25940285 +70093,2009-09-02T10:00:00,BMFBOVESPA:USIM5,16.01706429 +70094,2009-09-03T10:00:00,BMFBOVESPA:USIM5,16.12308855 +70095,2009-09-04T10:00:00,BMFBOVESPA:USIM5,16.3957183 +70096,2009-09-08T10:00:00,BMFBOVESPA:USIM5,17.07729514 +70097,2009-09-09T10:00:00,BMFBOVESPA:USIM5,16.85767657 +70098,2009-09-10T10:00:00,BMFBOVESPA:USIM5,16.84253041 +70099,2009-09-11T10:00:00,BMFBOVESPA:USIM5,16.69106956 +70100,2009-09-14T10:00:00,BMFBOVESPA:USIM5,16.74408075 +70101,2009-09-15T10:00:00,BMFBOVESPA:USIM5,16.85767657 +70102,2009-09-16T10:00:00,BMFBOVESPA:USIM5,17.50896223 +70103,2009-09-17T10:00:00,BMFBOVESPA:USIM5,17.41808451 +70104,2009-09-18T10:00:00,BMFBOVESPA:USIM5,17.50896223 +70105,2009-09-21T10:00:00,BMFBOVESPA:USIM5,17.53168033 +70106,2009-09-22T10:00:00,BMFBOVESPA:USIM5,17.74372733 +70107,2009-09-23T10:00:00,BMFBOVESPA:USIM5,17.47109569 +70108,2009-09-24T10:00:00,BMFBOVESPA:USIM5,17.36507332 +70109,2009-09-25T10:00:00,BMFBOVESPA:USIM5,17.47109569 +70110,2009-09-28T10:00:00,BMFBOVESPA:USIM5,17.56954687 +70111,2009-09-29T10:00:00,BMFBOVESPA:USIM5,17.47866915 +70112,2009-09-30T10:00:00,BMFBOVESPA:USIM5,17.40293797 +70113,2009-10-01T10:00:00,BMFBOVESPA:USIM5,17.07729514 +70114,2009-10-02T10:00:00,BMFBOVESPA:USIM5,17.25147712 +70115,2009-10-05T10:00:00,BMFBOVESPA:USIM5,17.50896223 +70116,2009-10-06T10:00:00,BMFBOVESPA:USIM5,17.43323105 +70117,2009-10-07T10:00:00,BMFBOVESPA:USIM5,17.69828923 +70118,2009-10-08T10:00:00,BMFBOVESPA:USIM5,18.22083063 +70119,2009-10-09T10:00:00,BMFBOVESPA:USIM5,18.5161819 +70120,2009-10-13T10:00:00,BMFBOVESPA:USIM5,18.72822701 +70121,2009-10-14T10:00:00,BMFBOVESPA:USIM5,19.67486203 +70122,2009-10-15T10:00:00,BMFBOVESPA:USIM5,19.81875094 +70123,2009-10-16T10:00:00,BMFBOVESPA:USIM5,19.52340119 +70124,2009-10-19T09:00:00,BMFBOVESPA:USIM5,20.18983187 +70125,2009-10-20T09:00:00,BMFBOVESPA:USIM5,19.43252384 +70126,2009-10-21T09:00:00,BMFBOVESPA:USIM5,19.45524346 +70127,2009-10-22T09:00:00,BMFBOVESPA:USIM5,19.3719392 +70128,2009-10-23T09:00:00,BMFBOVESPA:USIM5,19.00843173 +70129,2009-10-26T09:00:00,BMFBOVESPA:USIM5,19.03872329 +70130,2009-10-27T09:00:00,BMFBOVESPA:USIM5,18.19811215 +70131,2009-10-28T09:00:00,BMFBOVESPA:USIM5,17.02428396 +70132,2009-10-29T09:00:00,BMFBOVESPA:USIM5,17.53168033 +70133,2009-10-30T09:00:00,BMFBOVESPA:USIM5,17.13787978 +70134,2009-11-03T09:00:00,BMFBOVESPA:USIM5,17.10758822 +70135,2009-11-04T09:00:00,BMFBOVESPA:USIM5,17.28934214 +70136,2009-11-05T09:00:00,BMFBOVESPA:USIM5,17.47109569 +70137,2009-11-06T09:00:00,BMFBOVESPA:USIM5,17.81188506 +70138,2009-11-09T09:00:00,BMFBOVESPA:USIM5,18.39501261 +70139,2009-11-10T09:00:00,BMFBOVESPA:USIM5,18.56919308 +70140,2009-11-11T09:00:00,BMFBOVESPA:USIM5,18.59191118 +70141,2009-11-12T09:00:00,BMFBOVESPA:USIM5,17.88004278 +70142,2009-11-13T09:00:00,BMFBOVESPA:USIM5,18.25869679 +70143,2009-11-16T09:00:00,BMFBOVESPA:USIM5,18.7055089 +70144,2009-11-17T09:00:00,BMFBOVESPA:USIM5,18.7055089 +70145,2009-11-18T09:00:00,BMFBOVESPA:USIM5,18.61463118 +70146,2009-11-19T09:00:00,BMFBOVESPA:USIM5,18.41015764 +70147,2009-11-23T09:00:00,BMFBOVESPA:USIM5,18.36471953 +70148,2009-11-24T09:00:00,BMFBOVESPA:USIM5,18.73580046 +70149,2009-11-25T09:00:00,BMFBOVESPA:USIM5,19.19018528 +70150,2009-11-26T09:00:00,BMFBOVESPA:USIM5,18.81153127 +70151,2009-11-27T09:00:00,BMFBOVESPA:USIM5,18.79638473 +70152,2009-11-30T09:00:00,BMFBOVESPA:USIM5,19.07658945 +70153,2009-12-01T09:00:00,BMFBOVESPA:USIM5,19.21290528 +70154,2009-12-02T09:00:00,BMFBOVESPA:USIM5,19.24319684 +70155,2009-12-03T09:00:00,BMFBOVESPA:USIM5,19.15232063 +70156,2009-12-04T09:00:00,BMFBOVESPA:USIM5,19.05386983 +70157,2009-12-07T09:00:00,BMFBOVESPA:USIM5,19.36436574 +70158,2009-12-08T09:00:00,BMFBOVESPA:USIM5,18.74337354 +70159,2009-12-09T09:00:00,BMFBOVESPA:USIM5,18.44045071 +70160,2009-12-10T09:00:00,BMFBOVESPA:USIM5,18.50103536 +70161,2009-12-11T09:00:00,BMFBOVESPA:USIM5,18.81910473 +70162,2009-12-14T09:00:00,BMFBOVESPA:USIM5,18.78123819 +70163,2009-12-15T09:00:00,BMFBOVESPA:USIM5,18.76609316 +70164,2009-12-16T09:00:00,BMFBOVESPA:USIM5,18.39501261 +70165,2009-12-17T09:00:00,BMFBOVESPA:USIM5,18.22083063 +70166,2009-12-18T09:00:00,BMFBOVESPA:USIM5,17.8270316 +70167,2009-12-21T09:00:00,BMFBOVESPA:USIM5,17.39536489 +70168,2009-12-22T09:00:00,BMFBOVESPA:USIM5,17.90276126 +70169,2009-12-23T09:00:00,BMFBOVESPA:USIM5,18.00121206 +70170,2009-12-28T09:00:00,BMFBOVESPA:USIM5,18.18296561 +70171,2009-12-29T09:00:00,BMFBOVESPA:USIM5,18.5389 +70172,2009-12-30T09:00:00,BMFBOVESPA:USIM5,18.90514437 +70173,2010-01-04T09:00:00,BMFBOVESPA:USIM5,19.51919815 +70174,2010-01-05T09:00:00,BMFBOVESPA:USIM5,19.57292737 +70175,2010-01-06T09:00:00,BMFBOVESPA:USIM5,19.55757567 +70176,2010-01-07T09:00:00,BMFBOVESPA:USIM5,19.74179146 +70177,2010-01-08T09:00:00,BMFBOVESPA:USIM5,19.45779289 +70178,2010-01-11T09:00:00,BMFBOVESPA:USIM5,19.51152211 +70179,2010-01-12T09:00:00,BMFBOVESPA:USIM5,18.98190134 +70180,2010-01-13T09:00:00,BMFBOVESPA:USIM5,19.02028039 +70181,2010-01-14T09:00:00,BMFBOVESPA:USIM5,19.12773922 +70182,2010-01-15T09:00:00,BMFBOVESPA:USIM5,19.25054974 +70183,2010-01-18T09:00:00,BMFBOVESPA:USIM5,19.17379278 +70184,2010-01-19T09:00:00,BMFBOVESPA:USIM5,19.36568423 +70185,2010-01-20T09:00:00,BMFBOVESPA:USIM5,18.6364975 +70186,2010-01-21T09:00:00,BMFBOVESPA:USIM5,17.72309384 +70187,2010-01-22T09:00:00,BMFBOVESPA:USIM5,17.79217515 +70188,2010-01-26T09:00:00,BMFBOVESPA:USIM5,17.80752684 +70189,2010-01-27T09:00:00,BMFBOVESPA:USIM5,18.17595804 +70190,2010-01-28T09:00:00,BMFBOVESPA:USIM5,18.6211458 +70191,2010-01-29T09:00:00,BMFBOVESPA:USIM5,18.98190134 +70192,2010-02-01T09:00:00,BMFBOVESPA:USIM5,19.28892726 +70193,2010-02-02T09:00:00,BMFBOVESPA:USIM5,19.35800857 +70194,2010-02-03T09:00:00,BMFBOVESPA:USIM5,19.21217184 +70195,2010-02-04T09:00:00,BMFBOVESPA:USIM5,18.46763226 +70196,2010-02-05T09:00:00,BMFBOVESPA:USIM5,18.25271461 +70197,2010-02-08T09:00:00,BMFBOVESPA:USIM5,17.98406659 +70198,2010-02-09T09:00:00,BMFBOVESPA:USIM5,18.12222843 +70199,2010-02-10T09:00:00,BMFBOVESPA:USIM5,17.98406659 +70200,2010-02-11T09:00:00,BMFBOVESPA:USIM5,17.96871489 +70201,2010-02-12T09:00:00,BMFBOVESPA:USIM5,17.66168858 +70202,2010-02-17T09:00:00,BMFBOVESPA:USIM5,18.49065962 +70203,2010-02-18T09:00:00,BMFBOVESPA:USIM5,18.86676685 +70204,2010-02-19T09:00:00,BMFBOVESPA:USIM5,18.94352381 +70205,2010-02-22T10:00:00,BMFBOVESPA:USIM5,18.82838895 +70206,2010-02-23T10:00:00,BMFBOVESPA:USIM5,18.50601132 +70207,2010-02-24T10:00:00,BMFBOVESPA:USIM5,18.09920107 +70208,2010-02-25T10:00:00,BMFBOVESPA:USIM5,19.0433066 +70209,2010-02-26T10:00:00,BMFBOVESPA:USIM5,19.64200829 +70210,2010-03-01T10:00:00,BMFBOVESPA:USIM5,19.90298104 +70211,2010-03-02T10:00:00,BMFBOVESPA:USIM5,19.90298104 +70212,2010-03-03T10:00:00,BMFBOVESPA:USIM5,19.71108959 +70213,2010-03-04T10:00:00,BMFBOVESPA:USIM5,20.09487248 +70214,2010-03-05T10:00:00,BMFBOVESPA:USIM5,20.75497944 +70215,2010-03-08T10:00:00,BMFBOVESPA:USIM5,20.92384314 +70216,2010-03-09T10:00:00,BMFBOVESPA:USIM5,21.66070591 +70217,2010-03-10T10:00:00,BMFBOVESPA:USIM5,21.81421944 +70218,2010-03-11T10:00:00,BMFBOVESPA:USIM5,21.66070591 +70219,2010-03-12T10:00:00,BMFBOVESPA:USIM5,21.27692302 +70220,2010-03-15T10:00:00,BMFBOVESPA:USIM5,21.29227471 +70221,2010-03-16T10:00:00,BMFBOVESPA:USIM5,21.77584192 +70222,2010-03-17T10:00:00,BMFBOVESPA:USIM5,21.66070591 +70223,2010-03-18T10:00:00,BMFBOVESPA:USIM5,21.46881446 +70224,2010-03-19T10:00:00,BMFBOVESPA:USIM5,21.20016759 +70225,2010-03-22T10:00:00,BMFBOVESPA:USIM5,20.9698967 +70226,2010-03-23T10:00:00,BMFBOVESPA:USIM5,21.41508486 +70227,2010-03-24T10:00:00,BMFBOVESPA:USIM5,21.622328 +70228,2010-03-25T10:00:00,BMFBOVESPA:USIM5,21.622328 +70229,2010-03-26T10:00:00,BMFBOVESPA:USIM5,21.85851906 +70230,2010-03-29T10:00:00,BMFBOVESPA:USIM5,23.10537904 +70231,2010-03-30T10:00:00,BMFBOVESPA:USIM5,23.20543488 +70232,2010-03-31T10:00:00,BMFBOVESPA:USIM5,23.44403101 +70233,2010-04-01T10:00:00,BMFBOVESPA:USIM5,24.20600206 +70234,2010-04-05T10:00:00,BMFBOVESPA:USIM5,24.26757497 +70235,2010-04-06T10:00:00,BMFBOVESPA:USIM5,23.45942471 +70236,2010-04-07T10:00:00,BMFBOVESPA:USIM5,23.07459162 +70237,2010-04-08T10:00:00,BMFBOVESPA:USIM5,23.55948209 +70238,2010-04-09T10:00:00,BMFBOVESPA:USIM5,23.55178542 +70239,2010-04-12T10:00:00,BMFBOVESPA:USIM5,23.29779559 +70240,2010-04-13T10:00:00,BMFBOVESPA:USIM5,23.79807822 +70241,2010-04-14T10:00:00,BMFBOVESPA:USIM5,23.66723497 +70242,2010-04-15T10:00:00,BMFBOVESPA:USIM5,23.12077275 +70243,2010-04-16T10:00:00,BMFBOVESPA:USIM5,23.12846787 +70244,2010-04-19T10:00:00,BMFBOVESPA:USIM5,22.53582607 +70245,2010-04-20T10:00:00,BMFBOVESPA:USIM5,22.45116241 +70246,2010-04-22T10:00:00,BMFBOVESPA:USIM5,22.55121824 +70247,2010-04-23T10:00:00,BMFBOVESPA:USIM5,22.48964533 +70248,2010-04-26T10:00:00,BMFBOVESPA:USIM5,22.42037499 +70249,2010-04-27T10:00:00,BMFBOVESPA:USIM5,21.62761998 +70250,2010-04-28T10:00:00,BMFBOVESPA:USIM5,21.78155206 +70251,2010-04-29T10:00:00,BMFBOVESPA:USIM5,22.32801582 +70252,2010-04-30T10:00:00,BMFBOVESPA:USIM5,21.59683256 +70253,2010-05-03T10:00:00,BMFBOVESPA:USIM5,21.21969614 +70254,2010-05-04T10:00:00,BMFBOVESPA:USIM5,20.62705279 +70255,2010-05-05T10:00:00,BMFBOVESPA:USIM5,20.40385037 +70256,2010-05-06T10:00:00,BMFBOVESPA:USIM5,19.80351037 +70257,2010-05-07T10:00:00,BMFBOVESPA:USIM5,19.36480103 +70258,2010-05-10T10:00:00,BMFBOVESPA:USIM5,20.47312071 +70259,2010-05-11T10:00:00,BMFBOVESPA:USIM5,20.28070417 +70260,2010-05-12T10:00:00,BMFBOVESPA:USIM5,20.40385037 +70261,2010-05-13T10:00:00,BMFBOVESPA:USIM5,19.74193708 +70262,2010-05-14T10:00:00,BMFBOVESPA:USIM5,19.30322774 +70263,2010-05-17T10:00:00,BMFBOVESPA:USIM5,18.53356156 +70264,2010-05-18T10:00:00,BMFBOVESPA:USIM5,17.75619834 +70265,2010-05-19T10:00:00,BMFBOVESPA:USIM5,17.317489 +70266,2010-05-20T10:00:00,BMFBOVESPA:USIM5,16.60939612 +70267,2010-05-21T10:00:00,BMFBOVESPA:USIM5,17.47142301 +70268,2010-05-24T10:00:00,BMFBOVESPA:USIM5,17.394456 +70269,2010-05-25T10:00:00,BMFBOVESPA:USIM5,16.80181266 +70270,2010-05-26T10:00:00,BMFBOVESPA:USIM5,16.93265591 +70271,2010-05-27T10:00:00,BMFBOVESPA:USIM5,17.61765842 +70272,2010-05-28T10:00:00,BMFBOVESPA:USIM5,17.43293854 +70273,2010-05-31T10:00:00,BMFBOVESPA:USIM5,17.66383955 +70274,2010-06-01T10:00:00,BMFBOVESPA:USIM5,17.35597154 +70275,2010-06-02T10:00:00,BMFBOVESPA:USIM5,17.60996138 +70276,2010-06-04T10:00:00,BMFBOVESPA:USIM5,16.89417337 +70277,2010-06-07T10:00:00,BMFBOVESPA:USIM5,16.12450719 +70278,2010-06-08T10:00:00,BMFBOVESPA:USIM5,16.44006994 +70279,2010-06-09T10:00:00,BMFBOVESPA:USIM5,16.50164324 +70280,2010-06-10T10:00:00,BMFBOVESPA:USIM5,17.47142301 +70281,2010-06-11T10:00:00,BMFBOVESPA:USIM5,17.70232209 +70282,2010-06-14T10:00:00,BMFBOVESPA:USIM5,17.89473863 +70283,2010-06-15T10:00:00,BMFBOVESPA:USIM5,18.18721101 +70284,2010-06-16T10:00:00,BMFBOVESPA:USIM5,18.12563772 +70285,2010-06-17T10:00:00,BMFBOVESPA:USIM5,17.9794023 +70286,2010-06-18T10:00:00,BMFBOVESPA:USIM5,17.94861488 +70287,2010-06-21T10:00:00,BMFBOVESPA:USIM5,18.11794259 +70288,2010-06-22T10:00:00,BMFBOVESPA:USIM5,18.27957172 +70289,2010-06-23T10:00:00,BMFBOVESPA:USIM5,18.97996794 +70290,2010-06-24T10:00:00,BMFBOVESPA:USIM5,19.34940732 +70291,2010-06-25T10:00:00,BMFBOVESPA:USIM5,19.6495779 +70292,2010-06-28T10:00:00,BMFBOVESPA:USIM5,19.83429779 +70293,2010-06-29T10:00:00,BMFBOVESPA:USIM5,19.1262049 +70294,2010-06-30T10:00:00,BMFBOVESPA:USIM5,18.51816785 +70295,2010-07-01T10:00:00,BMFBOVESPA:USIM5,18.98766461 +70296,2010-07-02T10:00:00,BMFBOVESPA:USIM5,19.18008115 +70297,2010-07-05T10:00:00,BMFBOVESPA:USIM5,19.14929373 +70298,2010-07-06T10:00:00,BMFBOVESPA:USIM5,19.66497007 +70299,2010-07-07T10:00:00,BMFBOVESPA:USIM5,20.08828762 +70300,2010-07-08T10:00:00,BMFBOVESPA:USIM5,20.36536629 +70301,2010-07-12T10:00:00,BMFBOVESPA:USIM5,20.01901728 +70302,2010-07-13T10:00:00,BMFBOVESPA:USIM5,19.39558845 +70303,2010-07-14T10:00:00,BMFBOVESPA:USIM5,18.79524806 +70304,2010-07-15T10:00:00,BMFBOVESPA:USIM5,18.58743781 +70305,2010-07-16T10:00:00,BMFBOVESPA:USIM5,18.20260472 +70306,2010-07-19T10:00:00,BMFBOVESPA:USIM5,18.74137181 +70307,2010-07-20T10:00:00,BMFBOVESPA:USIM5,19.42637433 +70308,2010-07-21T10:00:00,BMFBOVESPA:USIM5,19.94205067 +70309,2010-07-22T10:00:00,BMFBOVESPA:USIM5,20.20373717 +70310,2010-07-23T10:00:00,BMFBOVESPA:USIM5,20.49620954 +70311,2010-07-26T10:00:00,BMFBOVESPA:USIM5,20.49620954 +70312,2010-07-27T10:00:00,BMFBOVESPA:USIM5,20.7040198 +70313,2010-07-28T10:00:00,BMFBOVESPA:USIM5,20.38845705 +70314,2010-07-29T10:00:00,BMFBOVESPA:USIM5,19.97283808 +70315,2010-07-30T10:00:00,BMFBOVESPA:USIM5,19.04154124 +70316,2010-08-02T10:00:00,BMFBOVESPA:USIM5,19.20317191 +70317,2010-08-03T10:00:00,BMFBOVESPA:USIM5,19.31862145 +70318,2010-08-04T10:00:00,BMFBOVESPA:USIM5,19.94974733 +70319,2010-08-05T10:00:00,BMFBOVESPA:USIM5,19.74963412 +70320,2010-08-06T10:00:00,BMFBOVESPA:USIM5,19.43407099 +70321,2010-08-09T10:00:00,BMFBOVESPA:USIM5,19.29553069 +70322,2010-08-10T10:00:00,BMFBOVESPA:USIM5,19.0492379 +70323,2010-08-11T10:00:00,BMFBOVESPA:USIM5,18.53356156 +70324,2010-08-12T10:00:00,BMFBOVESPA:USIM5,18.86451802 +70325,2010-08-13T10:00:00,BMFBOVESPA:USIM5,18.45659456 +70326,2010-08-16T10:00:00,BMFBOVESPA:USIM5,18.39502126 +70327,2010-08-17T10:00:00,BMFBOVESPA:USIM5,18.58743781 +70328,2010-08-18T10:00:00,BMFBOVESPA:USIM5,18.42580868 +70329,2010-08-19T10:00:00,BMFBOVESPA:USIM5,18.11024555 +70330,2010-08-20T10:00:00,BMFBOVESPA:USIM5,17.77928909 +70331,2010-08-23T10:00:00,BMFBOVESPA:USIM5,17.84855905 +70332,2010-08-24T10:00:00,BMFBOVESPA:USIM5,17.84855905 +70333,2010-08-25T10:00:00,BMFBOVESPA:USIM5,17.46372596 +70334,2010-08-26T10:00:00,BMFBOVESPA:USIM5,16.89417337 +70335,2010-08-27T10:00:00,BMFBOVESPA:USIM5,17.33288271 +70336,2010-08-30T10:00:00,BMFBOVESPA:USIM5,16.93265591 +70337,2010-08-31T10:00:00,BMFBOVESPA:USIM5,16.94035257 +70338,2010-09-01T10:00:00,BMFBOVESPA:USIM5,17.44833225 +70339,2010-09-02T10:00:00,BMFBOVESPA:USIM5,17.25591571 +70340,2010-09-03T10:00:00,BMFBOVESPA:USIM5,17.12507246 +70341,2010-09-06T10:00:00,BMFBOVESPA:USIM5,17.16355499 +70342,2010-09-08T10:00:00,BMFBOVESPA:USIM5,17.37906229 +70343,2010-09-09T10:00:00,BMFBOVESPA:USIM5,17.41754483 +70344,2010-09-10T10:00:00,BMFBOVESPA:USIM5,17.17125204 +70345,2010-09-13T10:00:00,BMFBOVESPA:USIM5,17.317489 +70346,2010-09-14T10:00:00,BMFBOVESPA:USIM5,17.00962291 +70347,2010-09-15T10:00:00,BMFBOVESPA:USIM5,16.87108262 +70348,2010-09-16T10:00:00,BMFBOVESPA:USIM5,17.06349916 +70349,2010-09-17T10:00:00,BMFBOVESPA:USIM5,16.81720637 +70350,2010-09-20T10:00:00,BMFBOVESPA:USIM5,17.16355499 +70351,2010-09-21T10:00:00,BMFBOVESPA:USIM5,17.44833225 +70352,2010-09-22T10:00:00,BMFBOVESPA:USIM5,17.46372596 +70353,2010-09-23T10:00:00,BMFBOVESPA:USIM5,17.37906229 +70354,2010-09-24T10:00:00,BMFBOVESPA:USIM5,17.06349916 +70355,2010-09-27T10:00:00,BMFBOVESPA:USIM5,17.317489 +70356,2010-09-28T10:00:00,BMFBOVESPA:USIM5,17.77928916 +70357,2010-09-29T10:00:00,BMFBOVESPA:USIM5,17.35597198 +70358,2010-09-30T10:00:00,BMFBOVESPA:USIM5,17.47142345 +70359,2010-10-01T10:00:00,BMFBOVESPA:USIM5,17.3867594 +70360,2010-10-04T10:00:00,BMFBOVESPA:USIM5,17.24052282 +70361,2010-10-05T10:00:00,BMFBOVESPA:USIM5,17.39445606 +70362,2010-10-06T10:00:00,BMFBOVESPA:USIM5,17.00962296 +70363,2010-10-07T10:00:00,BMFBOVESPA:USIM5,16.570914 +70364,2010-10-08T10:00:00,BMFBOVESPA:USIM5,16.59776727 +70365,2010-10-11T10:00:00,BMFBOVESPA:USIM5,16.45763525 +70366,2010-10-13T10:00:00,BMFBOVESPA:USIM5,16.29414957 +70367,2010-10-14T10:00:00,BMFBOVESPA:USIM5,16.40314054 +70368,2010-10-15T10:00:00,BMFBOVESPA:USIM5,16.80796413 +70369,2010-10-18T09:00:00,BMFBOVESPA:USIM5,16.56662777 +70370,2010-10-19T09:00:00,BMFBOVESPA:USIM5,16.17737432 +70371,2010-10-20T09:00:00,BMFBOVESPA:USIM5,15.59349414 +70372,2010-10-21T09:00:00,BMFBOVESPA:USIM5,15.56235308 +70373,2010-10-22T09:00:00,BMFBOVESPA:USIM5,16.02945723 +70374,2010-10-25T09:00:00,BMFBOVESPA:USIM5,15.67134327 +70375,2010-10-26T09:00:00,BMFBOVESPA:USIM5,15.61684779 +70376,2010-10-27T09:00:00,BMFBOVESPA:USIM5,15.60906272 +70377,2010-10-28T09:00:00,BMFBOVESPA:USIM5,16.317504 +70378,2010-10-29T09:00:00,BMFBOVESPA:USIM5,16.52770165 +70379,2010-11-01T09:00:00,BMFBOVESPA:USIM5,16.73011344 +70380,2010-11-03T09:00:00,BMFBOVESPA:USIM5,16.70675746 +70381,2010-11-04T09:00:00,BMFBOVESPA:USIM5,17.38405925 +70382,2010-11-05T09:00:00,BMFBOVESPA:USIM5,17.34513468 +70383,2010-11-08T09:00:00,BMFBOVESPA:USIM5,17.85894924 +70384,2010-11-09T09:00:00,BMFBOVESPA:USIM5,17.48526436 +70385,2010-11-10T09:00:00,BMFBOVESPA:USIM5,17.67210758 +70386,2010-11-11T09:00:00,BMFBOVESPA:USIM5,17.55532999 +70387,2010-11-12T09:00:00,BMFBOVESPA:USIM5,17.25949814 +70388,2010-11-16T09:00:00,BMFBOVESPA:USIM5,16.65226197 +70389,2010-11-17T09:00:00,BMFBOVESPA:USIM5,16.8157492 +70390,2010-11-18T09:00:00,BMFBOVESPA:USIM5,16.83132012 +70391,2010-11-19T09:00:00,BMFBOVESPA:USIM5,16.8157492 +70392,2010-11-22T09:00:00,BMFBOVESPA:USIM5,16.1073087 +70393,2010-11-23T09:00:00,BMFBOVESPA:USIM5,15.45336211 +70394,2010-11-24T09:00:00,BMFBOVESPA:USIM5,15.74140889 +70395,2010-11-25T09:00:00,BMFBOVESPA:USIM5,15.55456801 +70396,2010-11-26T09:00:00,BMFBOVESPA:USIM5,15.06410866 +70397,2010-11-29T09:00:00,BMFBOVESPA:USIM5,15.00182811 +70398,2010-11-30T09:00:00,BMFBOVESPA:USIM5,14.67485521 +70399,2010-12-01T09:00:00,BMFBOVESPA:USIM5,14.76049019 +70400,2010-12-02T09:00:00,BMFBOVESPA:USIM5,14.71378055 +70401,2010-12-03T09:00:00,BMFBOVESPA:USIM5,14.6203605 +70402,2010-12-06T09:00:00,BMFBOVESPA:USIM5,15.14196013 +70403,2010-12-07T09:00:00,BMFBOVESPA:USIM5,15.25873539 +70404,2010-12-08T09:00:00,BMFBOVESPA:USIM5,14.71378055 +70405,2010-12-09T09:00:00,BMFBOVESPA:USIM5,14.67485521 +70406,2010-12-10T09:00:00,BMFBOVESPA:USIM5,14.92397742 +70407,2010-12-13T09:00:00,BMFBOVESPA:USIM5,15.50007253 +70408,2010-12-14T09:00:00,BMFBOVESPA:USIM5,15.23538018 +70409,2010-12-15T09:00:00,BMFBOVESPA:USIM5,14.89283636 +70410,2010-12-16T09:00:00,BMFBOVESPA:USIM5,14.86169687 +70411,2010-12-17T09:00:00,BMFBOVESPA:USIM5,14.90062143 +70412,2010-12-20T09:00:00,BMFBOVESPA:USIM5,14.67485521 +70413,2010-12-21T09:00:00,BMFBOVESPA:USIM5,15.17309963 +70414,2010-12-22T09:00:00,BMFBOVESPA:USIM5,14.86948193 +70415,2010-12-23T09:00:00,BMFBOVESPA:USIM5,14.76827526 +70416,2010-12-27T09:00:00,BMFBOVESPA:USIM5,14.55807995 +70417,2010-12-28T09:00:00,BMFBOVESPA:USIM5,14.2544607 +70418,2010-12-29T09:00:00,BMFBOVESPA:USIM5,14.6515 +70419,2010-12-30T09:00:00,BMFBOVESPA:USIM5,14.91042981 +70420,2011-01-03T09:00:00,BMFBOVESPA:USIM5,15.08344193 +70421,2011-01-04T09:00:00,BMFBOVESPA:USIM5,15.6811182 +70422,2011-01-05T09:00:00,BMFBOVESPA:USIM5,16.04286837 +70423,2011-01-06T09:00:00,BMFBOVESPA:USIM5,15.9249061 +70424,2011-01-07T09:00:00,BMFBOVESPA:USIM5,16.20015139 +70425,2011-01-10T09:00:00,BMFBOVESPA:USIM5,15.96422607 +70426,2011-01-11T09:00:00,BMFBOVESPA:USIM5,16.25520045 +70427,2011-01-12T09:00:00,BMFBOVESPA:USIM5,16.43607593 +70428,2011-01-13T09:00:00,BMFBOVESPA:USIM5,15.95636349 +70429,2011-01-14T09:00:00,BMFBOVESPA:USIM5,16.00354761 +70430,2011-01-17T09:00:00,BMFBOVESPA:USIM5,15.87772198 +70431,2011-01-18T09:00:00,BMFBOVESPA:USIM5,15.67325326 +70432,2011-01-19T09:00:00,BMFBOVESPA:USIM5,15.30363737 +70433,2011-01-20T09:00:00,BMFBOVESPA:USIM5,15.57101851 +70434,2011-01-21T09:00:00,BMFBOVESPA:USIM5,15.53169854 +70435,2011-01-24T09:00:00,BMFBOVESPA:USIM5,15.33509476 +70436,2011-01-26T09:00:00,BMFBOVESPA:USIM5,14.87110984 +70437,2011-01-27T09:00:00,BMFBOVESPA:USIM5,14.86324569 +70438,2011-01-28T09:00:00,BMFBOVESPA:USIM5,14.70596346 +70439,2011-01-31T09:00:00,BMFBOVESPA:USIM5,15.28004571 +70440,2011-02-01T09:00:00,BMFBOVESPA:USIM5,15.83839965 +70441,2011-02-02T09:00:00,BMFBOVESPA:USIM5,15.17781095 +70442,2011-02-03T09:00:00,BMFBOVESPA:USIM5,15.31150152 +70443,2011-02-04T09:00:00,BMFBOVESPA:USIM5,14.90256724 +70444,2011-02-07T09:00:00,BMFBOVESPA:USIM5,14.96548045 +70445,2011-02-08T09:00:00,BMFBOVESPA:USIM5,15.13849098 +70446,2011-02-09T09:00:00,BMFBOVESPA:USIM5,14.76887667 +70447,2011-02-10T09:00:00,BMFBOVESPA:USIM5,15.02052872 +70448,2011-02-11T09:00:00,BMFBOVESPA:USIM5,14.98120717 +70449,2011-02-14T09:00:00,BMFBOVESPA:USIM5,14.89470308 +70450,2011-02-15T09:00:00,BMFBOVESPA:USIM5,14.7846034 +70451,2011-02-16T09:00:00,BMFBOVESPA:USIM5,15.48451442 +70452,2011-02-17T09:00:00,BMFBOVESPA:USIM5,15.96422607 +70453,2011-02-18T09:00:00,BMFBOVESPA:USIM5,16.53831068 +70454,2011-02-21T10:00:00,BMFBOVESPA:USIM5,16.18442309 +70455,2011-02-22T10:00:00,BMFBOVESPA:USIM5,15.76762229 +70456,2011-02-23T10:00:00,BMFBOVESPA:USIM5,15.2171325 +70457,2011-02-24T10:00:00,BMFBOVESPA:USIM5,14.69809931 +70458,2011-02-25T10:00:00,BMFBOVESPA:USIM5,14.74528343 +70459,2011-02-28T10:00:00,BMFBOVESPA:USIM5,14.94188721 +70460,2011-03-01T10:00:00,BMFBOVESPA:USIM5,14.39139584 +70461,2011-03-02T10:00:00,BMFBOVESPA:USIM5,14.90256724 +70462,2011-03-03T10:00:00,BMFBOVESPA:USIM5,15.76762229 +70463,2011-03-04T10:00:00,BMFBOVESPA:USIM5,16.35743363 +70464,2011-03-09T10:00:00,BMFBOVESPA:USIM5,16.23947215 +70465,2011-03-10T10:00:00,BMFBOVESPA:USIM5,15.83839965 +70466,2011-03-11T10:00:00,BMFBOVESPA:USIM5,16.5697665 +70467,2011-03-14T10:00:00,BMFBOVESPA:USIM5,16.9236533 +70468,2011-03-15T10:00:00,BMFBOVESPA:USIM5,16.70345707 +70469,2011-03-16T10:00:00,BMFBOVESPA:USIM5,16.55403741 +70470,2011-03-17T10:00:00,BMFBOVESPA:USIM5,16.43607593 +70471,2011-03-18T10:00:00,BMFBOVESPA:USIM5,16.57763065 +70472,2011-03-21T10:00:00,BMFBOVESPA:USIM5,16.168694 +70473,2011-03-22T10:00:00,BMFBOVESPA:USIM5,16.22462619 +70474,2011-03-23T10:00:00,BMFBOVESPA:USIM5,16.21670322 +70475,2011-03-24T10:00:00,BMFBOVESPA:USIM5,15.91566114 +70476,2011-03-25T10:00:00,BMFBOVESPA:USIM5,15.41656296 +70477,2011-03-28T10:00:00,BMFBOVESPA:USIM5,15.11552089 +70478,2011-03-29T10:00:00,BMFBOVESPA:USIM5,15.26604232 +70479,2011-03-30T10:00:00,BMFBOVESPA:USIM5,15.53539726 +70480,2011-03-31T10:00:00,BMFBOVESPA:USIM5,15.646307 +70481,2011-04-01T10:00:00,BMFBOVESPA:USIM5,15.74929455 +70482,2011-04-04T10:00:00,BMFBOVESPA:USIM5,15.75721674 +70483,2011-04-05T10:00:00,BMFBOVESPA:USIM5,15.76513971 +70484,2011-04-06T10:00:00,BMFBOVESPA:USIM5,15.63838482 +70485,2011-04-07T10:00:00,BMFBOVESPA:USIM5,15.66215136 +70486,2011-04-08T10:00:00,BMFBOVESPA:USIM5,15.62253966 +70487,2011-04-11T10:00:00,BMFBOVESPA:USIM5,15.07591077 +70488,2011-04-12T10:00:00,BMFBOVESPA:USIM5,14.6560344 +70489,2011-04-13T10:00:00,BMFBOVESPA:USIM5,14.11732611 +70490,2011-04-14T10:00:00,BMFBOVESPA:USIM5,13.87173851 +70491,2011-04-15T10:00:00,BMFBOVESPA:USIM5,13.96680388 +70492,2011-04-18T10:00:00,BMFBOVESPA:USIM5,13.58654 +70493,2011-04-19T10:00:00,BMFBOVESPA:USIM5,13.66576181 +70494,2011-04-20T10:00:00,BMFBOVESPA:USIM5,13.78459452 +70495,2011-04-25T10:00:00,BMFBOVESPA:USIM5,13.82420621 +70496,2011-04-26T10:00:00,BMFBOVESPA:USIM5,13.78459452 +70497,2011-04-27T10:00:00,BMFBOVESPA:USIM5,13.23004266 +70498,2011-04-28T10:00:00,BMFBOVESPA:USIM5,12.83393362 +70499,2011-04-29T10:00:00,BMFBOVESPA:USIM5,12.79432192 +70500,2011-05-02T10:00:00,BMFBOVESPA:USIM5,12.34275762 +70501,2011-05-03T10:00:00,BMFBOVESPA:USIM5,11.90703768 +70502,2011-05-04T10:00:00,BMFBOVESPA:USIM5,11.88327114 +70503,2011-05-05T10:00:00,BMFBOVESPA:USIM5,11.97833731 +70504,2011-05-06T10:00:00,BMFBOVESPA:USIM5,12.20015837 +70505,2011-05-09T10:00:00,BMFBOVESPA:USIM5,11.90703768 +70506,2011-05-10T10:00:00,BMFBOVESPA:USIM5,12.07340348 +70507,2011-05-11T10:00:00,BMFBOVESPA:USIM5,12.04171475 +70508,2011-05-12T10:00:00,BMFBOVESPA:USIM5,12.05755911 +70509,2011-05-13T10:00:00,BMFBOVESPA:USIM5,11.9387264 +70510,2011-05-16T10:00:00,BMFBOVESPA:USIM5,11.78028279 +70511,2011-05-17T10:00:00,BMFBOVESPA:USIM5,12.04171475 +70512,2011-05-18T10:00:00,BMFBOVESPA:USIM5,11.97833731 +70513,2011-05-19T10:00:00,BMFBOVESPA:USIM5,11.86742678 +70514,2011-05-20T10:00:00,BMFBOVESPA:USIM5,11.68521662 +70515,2011-05-23T10:00:00,BMFBOVESPA:USIM5,11.4871621 +70516,2011-05-24T10:00:00,BMFBOVESPA:USIM5,11.45547338 +70517,2011-05-25T10:00:00,BMFBOVESPA:USIM5,11.4475512 +70518,2011-05-26T10:00:00,BMFBOVESPA:USIM5,11.80404933 +70519,2011-05-27T10:00:00,BMFBOVESPA:USIM5,11.81989369 +70520,2011-05-30T10:00:00,BMFBOVESPA:USIM5,11.72482752 +70521,2011-05-31T10:00:00,BMFBOVESPA:USIM5,12.00210385 +70522,2011-06-01T10:00:00,BMFBOVESPA:USIM5,11.71690534 +70523,2011-06-02T10:00:00,BMFBOVESPA:USIM5,12.11301438 +70524,2011-06-03T10:00:00,BMFBOVESPA:USIM5,11.9387264 +70525,2011-06-06T10:00:00,BMFBOVESPA:USIM5,11.4475512 +70526,2011-06-07T10:00:00,BMFBOVESPA:USIM5,11.29702976 +70527,2011-06-08T10:00:00,BMFBOVESPA:USIM5,11.17027487 +70528,2011-06-09T10:00:00,BMFBOVESPA:USIM5,11.33664066 +70529,2011-06-10T10:00:00,BMFBOVESPA:USIM5,11.10689742 +70530,2011-06-13T10:00:00,BMFBOVESPA:USIM5,10.92468727 +70531,2011-06-14T10:00:00,BMFBOVESPA:USIM5,11.01183125 +70532,2011-06-15T10:00:00,BMFBOVESPA:USIM5,10.77416583 +70533,2011-06-16T10:00:00,BMFBOVESPA:USIM5,10.53650041 +70534,2011-06-17T10:00:00,BMFBOVESPA:USIM5,10.47312296 +70535,2011-06-20T10:00:00,BMFBOVESPA:USIM5,10.35429025 +70536,2011-06-21T10:00:00,BMFBOVESPA:USIM5,10.54442259 +70537,2011-06-22T10:00:00,BMFBOVESPA:USIM5,10.42558988 +70538,2011-06-24T10:00:00,BMFBOVESPA:USIM5,10.24337972 +70539,2011-06-27T10:00:00,BMFBOVESPA:USIM5,10.28299062 +70540,2011-06-28T10:00:00,BMFBOVESPA:USIM5,10.44143424 +70541,2011-06-29T10:00:00,BMFBOVESPA:USIM5,10.94053163 +70542,2011-06-30T10:00:00,BMFBOVESPA:USIM5,10.85338764 +70543,2011-07-01T10:00:00,BMFBOVESPA:USIM5,11.01975343 +70544,2011-07-04T10:00:00,BMFBOVESPA:USIM5,11.26534104 +70545,2011-07-05T10:00:00,BMFBOVESPA:USIM5,11.0752087 +70546,2011-07-06T10:00:00,BMFBOVESPA:USIM5,10.93260945 +70547,2011-07-07T10:00:00,BMFBOVESPA:USIM5,10.65533312 +70548,2011-07-08T10:00:00,BMFBOVESPA:USIM5,10.64741094 +70549,2011-07-11T10:00:00,BMFBOVESPA:USIM5,10.20376882 +70550,2011-07-12T10:00:00,BMFBOVESPA:USIM5,9.79181542 +70551,2011-07-13T10:00:00,BMFBOVESPA:USIM5,9.87103722 +70552,2011-07-14T10:00:00,BMFBOVESPA:USIM5,9.70467143 +70553,2011-07-15T10:00:00,BMFBOVESPA:USIM5,9.47492819 +70554,2011-07-18T10:00:00,BMFBOVESPA:USIM5,9.26895149 +70555,2011-07-19T10:00:00,BMFBOVESPA:USIM5,9.22934058 +70556,2011-07-20T10:00:00,BMFBOVESPA:USIM5,9.17388532 +70557,2011-07-21T10:00:00,BMFBOVESPA:USIM5,9.53830563 +70558,2011-07-22T10:00:00,BMFBOVESPA:USIM5,9.21349622 +70559,2011-07-25T10:00:00,BMFBOVESPA:USIM5,9.08674133 +70560,2011-07-26T10:00:00,BMFBOVESPA:USIM5,8.75400974 +70561,2011-07-27T10:00:00,BMFBOVESPA:USIM5,8.73816538 +70562,2011-07-28T10:00:00,BMFBOVESPA:USIM5,8.90453117 +70563,2011-07-29T10:00:00,BMFBOVESPA:USIM5,8.83323155 +70564,2011-08-01T10:00:00,BMFBOVESPA:USIM5,8.57179958 +70565,2011-08-02T10:00:00,BMFBOVESPA:USIM5,8.66686575 +70566,2011-08-03T10:00:00,BMFBOVESPA:USIM5,8.49257777 +70567,2011-08-04T10:00:00,BMFBOVESPA:USIM5,8.00932475 +70568,2011-08-05T10:00:00,BMFBOVESPA:USIM5,8.47673341 +70569,2011-08-08T10:00:00,BMFBOVESPA:USIM5,7.96179166 +70570,2011-08-09T10:00:00,BMFBOVESPA:USIM5,8.3182898 +70571,2011-08-10T10:00:00,BMFBOVESPA:USIM5,8.61141048 +70572,2011-08-11T10:00:00,BMFBOVESPA:USIM5,9.74428233 +70573,2011-08-12T10:00:00,BMFBOVESPA:USIM5,10.65533312 +70574,2011-08-15T10:00:00,BMFBOVESPA:USIM5,10.211691 +70575,2011-08-16T10:00:00,BMFBOVESPA:USIM5,9.96610339 +70576,2011-08-17T10:00:00,BMFBOVESPA:USIM5,10.10078047 +70577,2011-08-18T10:00:00,BMFBOVESPA:USIM5,9.66506052 +70578,2011-08-19T10:00:00,BMFBOVESPA:USIM5,9.71259361 +70579,2011-08-22T10:00:00,BMFBOVESPA:USIM5,10.06116956 +70580,2011-08-23T10:00:00,BMFBOVESPA:USIM5,10.69494402 +70581,2011-08-24T10:00:00,BMFBOVESPA:USIM5,10.48896732 +70582,2011-08-25T10:00:00,BMFBOVESPA:USIM5,10.06909174 +70583,2011-08-26T10:00:00,BMFBOVESPA:USIM5,9.70467143 +70584,2011-08-29T10:00:00,BMFBOVESPA:USIM5,9.52246127 +70585,2011-08-30T10:00:00,BMFBOVESPA:USIM5,9.4273951 +70586,2011-08-31T10:00:00,BMFBOVESPA:USIM5,9.50661691 +70587,2011-09-01T10:00:00,BMFBOVESPA:USIM5,9.58583872 +70588,2011-09-02T10:00:00,BMFBOVESPA:USIM5,9.18972968 +70589,2011-09-05T10:00:00,BMFBOVESPA:USIM5,8.89660899 +70590,2011-09-06T10:00:00,BMFBOVESPA:USIM5,9.28479585 +70591,2011-09-08T10:00:00,BMFBOVESPA:USIM5,9.46700601 +70592,2011-09-09T10:00:00,BMFBOVESPA:USIM5,9.46700601 +70593,2011-09-12T10:00:00,BMFBOVESPA:USIM5,9.26895149 +70594,2011-09-13T10:00:00,BMFBOVESPA:USIM5,9.26895149 +70595,2011-09-14T10:00:00,BMFBOVESPA:USIM5,9.5937609 +70596,2011-09-15T10:00:00,BMFBOVESPA:USIM5,9.61752744 +70597,2011-09-16T10:00:00,BMFBOVESPA:USIM5,9.73636015 +70598,2011-09-19T10:00:00,BMFBOVESPA:USIM5,9.92649249 +70599,2011-09-20T10:00:00,BMFBOVESPA:USIM5,9.56207217 +70600,2011-09-21T10:00:00,BMFBOVESPA:USIM5,9.72843797 +70601,2011-09-22T10:00:00,BMFBOVESPA:USIM5,9.34025111 +70602,2011-09-23T10:00:00,BMFBOVESPA:USIM5,9.18972968 +70603,2011-09-26T10:00:00,BMFBOVESPA:USIM5,9.09466351 +70604,2011-09-27T10:00:00,BMFBOVESPA:USIM5,9.07881915 +70605,2011-09-28T10:00:00,BMFBOVESPA:USIM5,8.87284245 +70606,2011-09-29T10:00:00,BMFBOVESPA:USIM5,8.63517703 +70607,2011-09-30T10:00:00,BMFBOVESPA:USIM5,8.33413416 +70608,2011-10-03T10:00:00,BMFBOVESPA:USIM5,8.12815746 +70609,2011-10-04T10:00:00,BMFBOVESPA:USIM5,8.09646873 +70610,2011-10-05T10:00:00,BMFBOVESPA:USIM5,8.21530145 +70611,2011-10-06T10:00:00,BMFBOVESPA:USIM5,8.38166724 +70612,2011-10-07T10:00:00,BMFBOVESPA:USIM5,8.23906799 +70613,2011-10-10T10:00:00,BMFBOVESPA:USIM5,8.71439883 +70614,2011-10-11T10:00:00,BMFBOVESPA:USIM5,8.5638774 +70615,2011-10-13T10:00:00,BMFBOVESPA:USIM5,8.57179958 +70616,2011-10-14T10:00:00,BMFBOVESPA:USIM5,8.82530936 +70617,2011-10-17T09:00:00,BMFBOVESPA:USIM5,8.41335597 +70618,2011-10-18T09:00:00,BMFBOVESPA:USIM5,8.66686575 +70619,2011-10-19T09:00:00,BMFBOVESPA:USIM5,8.44504469 +70620,2011-10-20T09:00:00,BMFBOVESPA:USIM5,8.50049995 +70621,2011-10-21T09:00:00,BMFBOVESPA:USIM5,8.91245335 +70622,2011-10-24T09:00:00,BMFBOVESPA:USIM5,9.30856239 +70623,2011-10-25T09:00:00,BMFBOVESPA:USIM5,9.26895149 +70624,2011-10-26T09:00:00,BMFBOVESPA:USIM5,9.33232893 +70625,2011-10-27T09:00:00,BMFBOVESPA:USIM5,9.90272595 +70626,2011-10-28T09:00:00,BMFBOVESPA:USIM5,9.78389324 +70627,2011-10-31T09:00:00,BMFBOVESPA:USIM5,9.34817329 +70628,2011-11-01T09:00:00,BMFBOVESPA:USIM5,9.11050787 +70629,2011-11-03T09:00:00,BMFBOVESPA:USIM5,9.18972968 +70630,2011-11-04T09:00:00,BMFBOVESPA:USIM5,9.40362856 +70631,2011-11-07T09:00:00,BMFBOVESPA:USIM5,9.3877842 +70632,2011-11-08T09:00:00,BMFBOVESPA:USIM5,9.53038345 +70633,2011-11-09T09:00:00,BMFBOVESPA:USIM5,9.3877842 +70634,2011-11-10T09:00:00,BMFBOVESPA:USIM5,9.48285037 +70635,2011-11-11T09:00:00,BMFBOVESPA:USIM5,9.82350414 +70636,2011-11-14T09:00:00,BMFBOVESPA:USIM5,9.54622781 +70637,2011-11-16T09:00:00,BMFBOVESPA:USIM5,9.49869473 +70638,2011-11-17T09:00:00,BMFBOVESPA:USIM5,9.44323946 +70639,2011-11-18T09:00:00,BMFBOVESPA:USIM5,9.49077255 +70640,2011-11-21T09:00:00,BMFBOVESPA:USIM5,9.40362856 +70641,2011-11-22T09:00:00,BMFBOVESPA:USIM5,9.11843005 +70642,2011-11-23T09:00:00,BMFBOVESPA:USIM5,8.62725485 +70643,2011-11-24T09:00:00,BMFBOVESPA:USIM5,8.32621198 +70644,2011-11-25T09:00:00,BMFBOVESPA:USIM5,8.3975116 +70645,2011-11-28T09:00:00,BMFBOVESPA:USIM5,8.63517703 +70646,2011-11-29T09:00:00,BMFBOVESPA:USIM5,8.08854655 +70647,2011-11-30T09:00:00,BMFBOVESPA:USIM5,8.20737927 +70648,2011-12-01T09:00:00,BMFBOVESPA:USIM5,8.43712251 +70649,2011-12-02T09:00:00,BMFBOVESPA:USIM5,8.41335597 +70650,2011-12-05T09:00:00,BMFBOVESPA:USIM5,8.63517703 +70651,2011-12-06T09:00:00,BMFBOVESPA:USIM5,8.80154282 +70652,2011-12-07T09:00:00,BMFBOVESPA:USIM5,8.49257777 +70653,2011-12-08T09:00:00,BMFBOVESPA:USIM5,8.27075671 +70654,2011-12-09T09:00:00,BMFBOVESPA:USIM5,8.31036762 +70655,2011-12-12T09:00:00,BMFBOVESPA:USIM5,8.12023528 +70656,2011-12-13T09:00:00,BMFBOVESPA:USIM5,8.06478001 +70657,2011-12-14T09:00:00,BMFBOVESPA:USIM5,8.06478001 +70658,2011-12-15T09:00:00,BMFBOVESPA:USIM5,8.03309129 +70659,2011-12-16T09:00:00,BMFBOVESPA:USIM5,7.92218076 +70660,2011-12-19T09:00:00,BMFBOVESPA:USIM5,7.77165932 +70661,2011-12-20T09:00:00,BMFBOVESPA:USIM5,7.96971384 +70662,2011-12-21T09:00:00,BMFBOVESPA:USIM5,8.13607964 +70663,2011-12-22T09:00:00,BMFBOVESPA:USIM5,8.21530145 +70664,2011-12-23T09:00:00,BMFBOVESPA:USIM5,8.30244543 +70665,2011-12-26T09:00:00,BMFBOVESPA:USIM5,8.28660107 +70666,2011-12-27T09:00:00,BMFBOVESPA:USIM5,8.3975116 +70667,2011-12-28T09:00:00,BMFBOVESPA:USIM5,8.19945708 +70668,2011-12-29T09:00:00,BMFBOVESPA:USIM5,8.04101347 +70669,2012-01-02T09:00:00,BMFBOVESPA:USIM5,8.34205634 +70670,2012-01-03T09:00:00,BMFBOVESPA:USIM5,8.57179958 +70671,2012-01-04T09:00:00,BMFBOVESPA:USIM5,8.38958942 +70672,2012-01-05T09:00:00,BMFBOVESPA:USIM5,8.23114581 +70673,2012-01-06T09:00:00,BMFBOVESPA:USIM5,8.23906799 +70674,2012-01-09T09:00:00,BMFBOVESPA:USIM5,8.38958942 +70675,2012-01-10T09:00:00,BMFBOVESPA:USIM5,8.66686575 +70676,2012-01-11T09:00:00,BMFBOVESPA:USIM5,8.7698541 +70677,2012-01-12T09:00:00,BMFBOVESPA:USIM5,8.9758308 +70678,2012-01-13T09:00:00,BMFBOVESPA:USIM5,8.68271011 +70679,2012-01-16T09:00:00,BMFBOVESPA:USIM5,8.81738718 +70680,2012-01-17T09:00:00,BMFBOVESPA:USIM5,8.75400974 +70681,2012-01-18T09:00:00,BMFBOVESPA:USIM5,8.84115373 +70682,2012-01-19T09:00:00,BMFBOVESPA:USIM5,8.73816538 +70683,2012-01-20T09:00:00,BMFBOVESPA:USIM5,9.09466351 +70684,2012-01-23T09:00:00,BMFBOVESPA:USIM5,9.24518494 +70685,2012-01-24T09:00:00,BMFBOVESPA:USIM5,9.22934058 +70686,2012-01-26T09:00:00,BMFBOVESPA:USIM5,9.18972968 +70687,2012-01-27T09:00:00,BMFBOVESPA:USIM5,9.27687367 +70688,2012-01-30T09:00:00,BMFBOVESPA:USIM5,9.24518494 +70689,2012-01-31T09:00:00,BMFBOVESPA:USIM5,9.28479585 +70690,2012-02-01T09:00:00,BMFBOVESPA:USIM5,9.34025111 +70691,2012-02-02T09:00:00,BMFBOVESPA:USIM5,9.27687367 +70692,2012-02-03T09:00:00,BMFBOVESPA:USIM5,9.50661691 +70693,2012-02-06T09:00:00,BMFBOVESPA:USIM5,9.47492819 +70694,2012-02-07T09:00:00,BMFBOVESPA:USIM5,9.64129398 +70695,2012-02-08T09:00:00,BMFBOVESPA:USIM5,9.6333718 +70696,2012-02-09T09:00:00,BMFBOVESPA:USIM5,9.82350414 +70697,2012-02-10T09:00:00,BMFBOVESPA:USIM5,9.3877842 +70698,2012-02-13T09:00:00,BMFBOVESPA:USIM5,9.65713834 +70699,2012-02-14T09:00:00,BMFBOVESPA:USIM5,9.49869473 +70700,2012-02-15T09:00:00,BMFBOVESPA:USIM5,9.47492819 +70701,2012-02-16T09:00:00,BMFBOVESPA:USIM5,9.41947292 +70702,2012-02-17T09:00:00,BMFBOVESPA:USIM5,9.49077255 +70703,2012-02-22T09:00:00,BMFBOVESPA:USIM5,9.49869473 +70704,2012-02-23T09:00:00,BMFBOVESPA:USIM5,9.40362856 +70705,2012-02-24T09:00:00,BMFBOVESPA:USIM5,9.39570638 +70706,2012-02-27T10:00:00,BMFBOVESPA:USIM5,9.26102931 +70707,2012-02-28T10:00:00,BMFBOVESPA:USIM5,9.30856239 +70708,2012-02-29T10:00:00,BMFBOVESPA:USIM5,9.22934058 +70709,2012-03-01T10:00:00,BMFBOVESPA:USIM5,9.43531728 +70710,2012-03-02T10:00:00,BMFBOVESPA:USIM5,9.64921616 +70711,2012-03-05T10:00:00,BMFBOVESPA:USIM5,9.91857031 +70712,2012-03-06T10:00:00,BMFBOVESPA:USIM5,9.62544962 +70713,2012-03-07T10:00:00,BMFBOVESPA:USIM5,9.41155074 +70714,2012-03-08T10:00:00,BMFBOVESPA:USIM5,9.51453909 +70715,2012-03-09T10:00:00,BMFBOVESPA:USIM5,9.51453909 +70716,2012-03-12T10:00:00,BMFBOVESPA:USIM5,9.64129398 +70717,2012-03-13T10:00:00,BMFBOVESPA:USIM5,10.07701392 +70718,2012-03-14T10:00:00,BMFBOVESPA:USIM5,10.60780003 +70719,2012-03-15T10:00:00,BMFBOVESPA:USIM5,10.71871057 +70720,2012-03-16T10:00:00,BMFBOVESPA:USIM5,10.78208801 +70721,2012-03-19T10:00:00,BMFBOVESPA:USIM5,10.869232 +70722,2012-03-20T10:00:00,BMFBOVESPA:USIM5,10.87452795 +70723,2012-03-21T10:00:00,BMFBOVESPA:USIM5,10.44401145 +70724,2012-03-22T10:00:00,BMFBOVESPA:USIM5,10.30847848 +70725,2012-03-23T10:00:00,BMFBOVESPA:USIM5,10.44401145 +70726,2012-03-26T10:00:00,BMFBOVESPA:USIM5,10.32442353 +70727,2012-03-27T10:00:00,BMFBOVESPA:USIM5,9.72648395 +70728,2012-03-28T10:00:00,BMFBOVESPA:USIM5,9.57500592 +70729,2012-03-29T10:00:00,BMFBOVESPA:USIM5,9.58297845 +70730,2012-03-30T10:00:00,BMFBOVESPA:USIM5,9.57500592 +70731,2012-04-02T10:00:00,BMFBOVESPA:USIM5,9.83809934 +70732,2012-04-03T10:00:00,BMFBOVESPA:USIM5,9.63878614 +70733,2012-04-04T10:00:00,BMFBOVESPA:USIM5,9.62284108 +70734,2012-04-05T10:00:00,BMFBOVESPA:USIM5,9.60689603 +70735,2012-04-09T10:00:00,BMFBOVESPA:USIM5,9.47933558 +70736,2012-04-10T10:00:00,BMFBOVESPA:USIM5,9.2561048 +70737,2012-04-11T10:00:00,BMFBOVESPA:USIM5,9.12057183 +70738,2012-04-12T10:00:00,BMFBOVESPA:USIM5,9.07273666 +70739,2012-04-13T10:00:00,BMFBOVESPA:USIM5,8.96112127 +70740,2012-04-16T10:00:00,BMFBOVESPA:USIM5,8.98503886 +70741,2012-04-17T10:00:00,BMFBOVESPA:USIM5,9.32785755 +70742,2012-04-18T10:00:00,BMFBOVESPA:USIM5,9.54311581 +70743,2012-04-19T10:00:00,BMFBOVESPA:USIM5,9.34380261 +70744,2012-04-20T10:00:00,BMFBOVESPA:USIM5,9.28799492 +70745,2012-04-23T10:00:00,BMFBOVESPA:USIM5,9.05679161 +70746,2012-04-24T10:00:00,BMFBOVESPA:USIM5,8.9690938 +70747,2012-04-25T10:00:00,BMFBOVESPA:USIM5,8.98503886 +70748,2012-04-26T10:00:00,BMFBOVESPA:USIM5,8.88936852 +70749,2012-04-27T10:00:00,BMFBOVESPA:USIM5,8.78572566 +70750,2012-04-30T10:00:00,BMFBOVESPA:USIM5,8.70600038 +70751,2012-05-02T10:00:00,BMFBOVESPA:USIM5,8.76180808 +70752,2012-05-03T10:00:00,BMFBOVESPA:USIM5,8.61033005 +70753,2012-05-04T10:00:00,BMFBOVESPA:USIM5,8.17184102 +70754,2012-05-07T10:00:00,BMFBOVESPA:USIM5,8.13197838 +70755,2012-05-08T10:00:00,BMFBOVESPA:USIM5,8.11603333 +70756,2012-05-09T10:00:00,BMFBOVESPA:USIM5,8.11603333 +70757,2012-05-10T10:00:00,BMFBOVESPA:USIM5,8.25953883 +70758,2012-05-11T10:00:00,BMFBOVESPA:USIM5,8.2515663 +70759,2012-05-14T10:00:00,BMFBOVESPA:USIM5,8.00441794 +70760,2012-05-15T10:00:00,BMFBOVESPA:USIM5,7.93266519 +70761,2012-05-16T10:00:00,BMFBOVESPA:USIM5,8.01239046 +70762,2012-05-17T10:00:00,BMFBOVESPA:USIM5,7.58187396 +70763,2012-05-18T10:00:00,BMFBOVESPA:USIM5,7.48620363 +70764,2012-05-21T10:00:00,BMFBOVESPA:USIM5,7.7652421 +70765,2012-05-22T10:00:00,BMFBOVESPA:USIM5,7.58984729 +70766,2012-05-23T10:00:00,BMFBOVESPA:USIM5,7.49417616 +70767,2012-05-24T10:00:00,BMFBOVESPA:USIM5,7.3347256 +70768,2012-05-25T10:00:00,BMFBOVESPA:USIM5,7.35067065 +70769,2012-05-28T10:00:00,BMFBOVESPA:USIM5,7.39053409 +70770,2012-05-29T10:00:00,BMFBOVESPA:USIM5,7.24702779 +70771,2012-05-30T10:00:00,BMFBOVESPA:USIM5,7.09554976 +70772,2012-05-31T10:00:00,BMFBOVESPA:USIM5,6.77664865 +70773,2012-06-01T10:00:00,BMFBOVESPA:USIM5,6.66503326 +70774,2012-06-04T10:00:00,BMFBOVESPA:USIM5,6.5055827 +70775,2012-06-05T10:00:00,BMFBOVESPA:USIM5,6.20262665 +70776,2012-06-06T10:00:00,BMFBOVESPA:USIM5,5.9873684 +70777,2012-06-08T10:00:00,BMFBOVESPA:USIM5,6.1308739 +70778,2012-06-11T10:00:00,BMFBOVESPA:USIM5,6.33018709 +70779,2012-06-12T10:00:00,BMFBOVESPA:USIM5,6.22654423 +70780,2012-06-13T10:00:00,BMFBOVESPA:USIM5,6.29829698 +70781,2012-06-14T10:00:00,BMFBOVESPA:USIM5,6.20262665 +70782,2012-06-15T10:00:00,BMFBOVESPA:USIM5,5.93953323 +70783,2012-06-18T10:00:00,BMFBOVESPA:USIM5,5.61265959 +70784,2012-06-19T10:00:00,BMFBOVESPA:USIM5,5.74022003 +70785,2012-06-20T10:00:00,BMFBOVESPA:USIM5,5.61265959 +70786,2012-06-21T10:00:00,BMFBOVESPA:USIM5,5.31767606 +70787,2012-06-22T10:00:00,BMFBOVESPA:USIM5,5.17417056 +70788,2012-06-25T10:00:00,BMFBOVESPA:USIM5,4.95093978 +70789,2012-06-26T10:00:00,BMFBOVESPA:USIM5,5.1582255 +70790,2012-06-27T10:00:00,BMFBOVESPA:USIM5,4.87918703 +70791,2012-06-28T10:00:00,BMFBOVESPA:USIM5,4.82337933 +70792,2012-06-29T10:00:00,BMFBOVESPA:USIM5,5.03863759 +70793,2012-07-02T10:00:00,BMFBOVESPA:USIM5,4.98282989 +70794,2012-07-03T10:00:00,BMFBOVESPA:USIM5,5.39740134 +70795,2012-07-04T10:00:00,BMFBOVESPA:USIM5,5.57279695 +70796,2012-07-05T10:00:00,BMFBOVESPA:USIM5,5.46915409 +70797,2012-07-06T10:00:00,BMFBOVESPA:USIM5,5.24592331 +70798,2012-07-10T10:00:00,BMFBOVESPA:USIM5,4.91904967 +70799,2012-07-11T10:00:00,BMFBOVESPA:USIM5,4.86324197 +70800,2012-07-12T10:00:00,BMFBOVESPA:USIM5,5.0705277 +70801,2012-07-13T10:00:00,BMFBOVESPA:USIM5,5.05458264 +70802,2012-07-16T10:00:00,BMFBOVESPA:USIM5,4.75959911 +70803,2012-07-17T10:00:00,BMFBOVESPA:USIM5,4.74365406 +70804,2012-07-18T10:00:00,BMFBOVESPA:USIM5,4.91904967 +70805,2012-07-19T10:00:00,BMFBOVESPA:USIM5,4.90310461 +70806,2012-07-20T10:00:00,BMFBOVESPA:USIM5,4.74365406 +70807,2012-07-23T10:00:00,BMFBOVESPA:USIM5,4.55231339 +70808,2012-07-24T10:00:00,BMFBOVESPA:USIM5,4.48056064 +70809,2012-07-25T10:00:00,BMFBOVESPA:USIM5,4.5283958 +70810,2012-07-26T10:00:00,BMFBOVESPA:USIM5,4.75959911 +70811,2012-07-27T10:00:00,BMFBOVESPA:USIM5,5.28578595 +70812,2012-07-30T10:00:00,BMFBOVESPA:USIM5,5.58874201 +70813,2012-07-31T10:00:00,BMFBOVESPA:USIM5,5.88372553 +70814,2012-08-01T10:00:00,BMFBOVESPA:USIM5,5.7880552 +70815,2012-08-02T10:00:00,BMFBOVESPA:USIM5,5.77211015 +70816,2012-08-03T10:00:00,BMFBOVESPA:USIM5,6.29829698 +70817,2012-08-06T10:00:00,BMFBOVESPA:USIM5,6.7925945 +70818,2012-08-07T10:00:00,BMFBOVESPA:USIM5,6.2185717 +70819,2012-08-08T10:00:00,BMFBOVESPA:USIM5,6.57733546 +70820,2012-08-09T10:00:00,BMFBOVESPA:USIM5,6.39396811 +70821,2012-08-10T10:00:00,BMFBOVESPA:USIM5,6.39396811 +70822,2012-08-13T10:00:00,BMFBOVESPA:USIM5,6.5055827 +70823,2012-08-14T10:00:00,BMFBOVESPA:USIM5,6.40991237 +70824,2012-08-15T10:00:00,BMFBOVESPA:USIM5,6.25046181 +70825,2012-08-16T10:00:00,BMFBOVESPA:USIM5,6.40991237 +70826,2012-08-17T10:00:00,BMFBOVESPA:USIM5,6.34613215 +70827,2012-08-20T10:00:00,BMFBOVESPA:USIM5,6.39396811 +70828,2012-08-21T10:00:00,BMFBOVESPA:USIM5,6.48963765 +70829,2012-08-22T10:00:00,BMFBOVESPA:USIM5,6.88826404 +70830,2012-08-23T10:00:00,BMFBOVESPA:USIM5,6.93609921 +70831,2012-08-24T10:00:00,BMFBOVESPA:USIM5,6.7048959 +70832,2012-08-27T10:00:00,BMFBOVESPA:USIM5,6.54544534 +70833,2012-08-28T10:00:00,BMFBOVESPA:USIM5,6.52950029 +70834,2012-08-29T10:00:00,BMFBOVESPA:USIM5,6.26640687 +70835,2012-08-30T10:00:00,BMFBOVESPA:USIM5,6.28235193 +70836,2012-08-31T10:00:00,BMFBOVESPA:USIM5,6.49761018 +70837,2012-09-03T10:00:00,BMFBOVESPA:USIM5,6.53747282 +70838,2012-09-04T10:00:00,BMFBOVESPA:USIM5,6.43382995 +70839,2012-09-05T10:00:00,BMFBOVESPA:USIM5,7.58984729 +70840,2012-09-06T10:00:00,BMFBOVESPA:USIM5,7.6775443 +70841,2012-09-10T10:00:00,BMFBOVESPA:USIM5,7.74929705 +70842,2012-09-11T10:00:00,BMFBOVESPA:USIM5,7.93266519 +70843,2012-09-12T10:00:00,BMFBOVESPA:USIM5,8.57046741 +70844,2012-09-13T10:00:00,BMFBOVESPA:USIM5,9.72648395 +70845,2012-09-14T10:00:00,BMFBOVESPA:USIM5,9.49528064 +70846,2012-09-17T10:00:00,BMFBOVESPA:USIM5,9.16043447 +70847,2012-09-18T10:00:00,BMFBOVESPA:USIM5,9.168407 +70848,2012-09-19T10:00:00,BMFBOVESPA:USIM5,9.14448941 +70849,2012-09-20T10:00:00,BMFBOVESPA:USIM5,9.21624217 +70850,2012-09-21T10:00:00,BMFBOVESPA:USIM5,9.20029711 +70851,2012-09-24T10:00:00,BMFBOVESPA:USIM5,8.91328611 +70852,2012-09-25T10:00:00,BMFBOVESPA:USIM5,8.15589596 +70853,2012-09-26T10:00:00,BMFBOVESPA:USIM5,8.30737399 +70854,2012-09-27T10:00:00,BMFBOVESPA:USIM5,8.26751135 +70855,2012-09-28T10:00:00,BMFBOVESPA:USIM5,8.06819816 +70856,2012-10-01T10:00:00,BMFBOVESPA:USIM5,8.0522531 +70857,2012-10-02T10:00:00,BMFBOVESPA:USIM5,8.08414321 +70858,2012-10-03T10:00:00,BMFBOVESPA:USIM5,8.13197838 +70859,2012-10-04T10:00:00,BMFBOVESPA:USIM5,8.22764872 +70860,2012-10-05T10:00:00,BMFBOVESPA:USIM5,8.10008827 +70861,2012-10-08T10:00:00,BMFBOVESPA:USIM5,8.21170366 +70862,2012-10-09T10:00:00,BMFBOVESPA:USIM5,8.17184102 +70863,2012-10-10T10:00:00,BMFBOVESPA:USIM5,7.58187396 +70864,2012-10-11T10:00:00,BMFBOVESPA:USIM5,7.6217366 +70865,2012-10-15T10:00:00,BMFBOVESPA:USIM5,8.03630805 +70866,2012-10-16T10:00:00,BMFBOVESPA:USIM5,8.22764872 +70867,2012-10-17T10:00:00,BMFBOVESPA:USIM5,8.41101685 +70868,2012-10-18T10:00:00,BMFBOVESPA:USIM5,8.29142894 +70869,2012-10-19T10:00:00,BMFBOVESPA:USIM5,7.97252782 +70870,2012-10-22T09:00:00,BMFBOVESPA:USIM5,8.1957586 +70871,2012-10-23T09:00:00,BMFBOVESPA:USIM5,8.0522531 +70872,2012-10-24T09:00:00,BMFBOVESPA:USIM5,7.93266519 +70873,2012-10-25T09:00:00,BMFBOVESPA:USIM5,8.0522531 +70874,2012-10-26T09:00:00,BMFBOVESPA:USIM5,7.73335199 +70875,2012-10-29T09:00:00,BMFBOVESPA:USIM5,7.89280255 +70876,2012-10-30T09:00:00,BMFBOVESPA:USIM5,8.01239046 +70877,2012-10-31T09:00:00,BMFBOVESPA:USIM5,7.8210498 +70878,2012-11-01T09:00:00,BMFBOVESPA:USIM5,8.20373113 +70879,2012-11-05T09:00:00,BMFBOVESPA:USIM5,8.18778608 +70880,2012-11-06T09:00:00,BMFBOVESPA:USIM5,8.74586302 +70881,2012-11-07T09:00:00,BMFBOVESPA:USIM5,8.61033005 +70882,2012-11-08T09:00:00,BMFBOVESPA:USIM5,8.69005533 +70883,2012-11-09T09:00:00,BMFBOVESPA:USIM5,8.49871466 +70884,2012-11-12T09:00:00,BMFBOVESPA:USIM5,8.61033005 +70885,2012-11-13T09:00:00,BMFBOVESPA:USIM5,8.57843994 +70886,2012-11-14T09:00:00,BMFBOVESPA:USIM5,8.57046741 +70887,2012-11-16T09:00:00,BMFBOVESPA:USIM5,8.53060477 +70888,2012-11-19T09:00:00,BMFBOVESPA:USIM5,9.08070919 +70889,2012-11-21T09:00:00,BMFBOVESPA:USIM5,9.00895644 +70890,2012-11-22T09:00:00,BMFBOVESPA:USIM5,9.03287403 +70891,2012-11-23T09:00:00,BMFBOVESPA:USIM5,9.40758283 +70892,2012-11-26T09:00:00,BMFBOVESPA:USIM5,9.36772019 +70893,2012-11-27T09:00:00,BMFBOVESPA:USIM5,9.28799492 +70894,2012-11-28T09:00:00,BMFBOVESPA:USIM5,9.58297845 +70895,2012-11-29T09:00:00,BMFBOVESPA:USIM5,10.16497298 +70896,2012-11-30T09:00:00,BMFBOVESPA:USIM5,9.96565978 +70897,2012-12-03T09:00:00,BMFBOVESPA:USIM5,10.40414881 +70898,2012-12-04T09:00:00,BMFBOVESPA:USIM5,10.35631364 +70899,2012-12-05T09:00:00,BMFBOVESPA:USIM5,9.78229164 +70900,2012-12-06T09:00:00,BMFBOVESPA:USIM5,9.47933558 +70901,2012-12-07T09:00:00,BMFBOVESPA:USIM5,9.90985209 +70902,2012-12-10T09:00:00,BMFBOVESPA:USIM5,9.93376967 +70903,2012-12-11T09:00:00,BMFBOVESPA:USIM5,10.0852477 +70904,2012-12-12T09:00:00,BMFBOVESPA:USIM5,9.68662131 +70905,2012-12-13T09:00:00,BMFBOVESPA:USIM5,9.64675867 +70906,2012-12-14T09:00:00,BMFBOVESPA:USIM5,9.13651689 +70907,2012-12-17T09:00:00,BMFBOVESPA:USIM5,9.13651689 +70908,2012-12-18T09:00:00,BMFBOVESPA:USIM5,9.82215428 +70909,2012-12-19T09:00:00,BMFBOVESPA:USIM5,10.07727517 +70910,2012-12-20T09:00:00,BMFBOVESPA:USIM5,10.15700045 +70911,2012-12-21T09:00:00,BMFBOVESPA:USIM5,10.09322023 +70912,2012-12-26T09:00:00,BMFBOVESPA:USIM5,10.26861584 +70913,2012-12-27T09:00:00,BMFBOVESPA:USIM5,10.12511034 +70914,2012-12-28T09:00:00,BMFBOVESPA:USIM5,10.20483562 +70915,2013-01-02T09:00:00,BMFBOVESPA:USIM5,10.56359937 +70916,2013-01-03T09:00:00,BMFBOVESPA:USIM5,10.54765431 +70917,2013-01-04T09:00:00,BMFBOVESPA:USIM5,9.99754989 +70918,2013-01-07T09:00:00,BMFBOVESPA:USIM5,9.81418175 +70919,2013-01-08T09:00:00,BMFBOVESPA:USIM5,9.49528064 +70920,2013-01-09T09:00:00,BMFBOVESPA:USIM5,9.48730811 +70921,2013-01-10T09:00:00,BMFBOVESPA:USIM5,9.5989235 +70922,2013-01-11T09:00:00,BMFBOVESPA:USIM5,9.63878614 +70923,2013-01-14T09:00:00,BMFBOVESPA:USIM5,9.92579714 +70924,2013-01-15T09:00:00,BMFBOVESPA:USIM5,9.82215428 +70925,2013-01-16T09:00:00,BMFBOVESPA:USIM5,9.72648395 +70926,2013-01-17T09:00:00,BMFBOVESPA:USIM5,9.93376967 +70927,2013-01-18T09:00:00,BMFBOVESPA:USIM5,9.80620922 +70928,2013-01-21T09:00:00,BMFBOVESPA:USIM5,9.59095097 +70929,2013-01-22T09:00:00,BMFBOVESPA:USIM5,9.00895644 +70930,2013-01-23T09:00:00,BMFBOVESPA:USIM5,8.76978061 +70931,2013-01-24T09:00:00,BMFBOVESPA:USIM5,8.42696191 +70932,2013-01-28T09:00:00,BMFBOVESPA:USIM5,8.2515663 +70933,2013-01-29T09:00:00,BMFBOVESPA:USIM5,8.46682455 +70934,2013-01-30T09:00:00,BMFBOVESPA:USIM5,8.17184102 +70935,2013-01-31T09:00:00,BMFBOVESPA:USIM5,8.24359377 +70936,2013-02-01T09:00:00,BMFBOVESPA:USIM5,8.20373113 +70937,2013-02-04T09:00:00,BMFBOVESPA:USIM5,7.92469266 +70938,2013-02-05T09:00:00,BMFBOVESPA:USIM5,7.99644541 +70939,2013-02-06T09:00:00,BMFBOVESPA:USIM5,8.18778608 +70940,2013-02-07T09:00:00,BMFBOVESPA:USIM5,8.17981355 +70941,2013-02-08T09:00:00,BMFBOVESPA:USIM5,8.25953883 +70942,2013-02-13T09:00:00,BMFBOVESPA:USIM5,8.25953883 +70943,2013-02-14T09:00:00,BMFBOVESPA:USIM5,8.29142894 +70944,2013-02-15T09:00:00,BMFBOVESPA:USIM5,8.08414321 +70945,2013-02-18T10:00:00,BMFBOVESPA:USIM5,7.81307727 +70946,2013-02-19T10:00:00,BMFBOVESPA:USIM5,7.78916048 +70947,2013-02-20T10:00:00,BMFBOVESPA:USIM5,7.54998385 +70948,2013-02-21T10:00:00,BMFBOVESPA:USIM5,7.4782311 +70949,2013-02-22T10:00:00,BMFBOVESPA:USIM5,7.36661571 +70950,2013-02-25T10:00:00,BMFBOVESPA:USIM5,7.86888496 +70951,2013-02-26T10:00:00,BMFBOVESPA:USIM5,7.95658277 +70952,2013-02-27T10:00:00,BMFBOVESPA:USIM5,7.70943441 +70953,2013-02-28T10:00:00,BMFBOVESPA:USIM5,7.81307727 +70954,2013-03-01T10:00:00,BMFBOVESPA:USIM5,7.72537946 +70955,2013-03-04T10:00:00,BMFBOVESPA:USIM5,7.85293991 +70956,2013-03-05T10:00:00,BMFBOVESPA:USIM5,7.68551682 +70957,2013-03-06T10:00:00,BMFBOVESPA:USIM5,8.24359377 +70958,2013-03-07T10:00:00,BMFBOVESPA:USIM5,8.42696191 +70959,2013-03-08T10:00:00,BMFBOVESPA:USIM5,8.22764872 +70960,2013-03-11T10:00:00,BMFBOVESPA:USIM5,8.30737399 +70961,2013-03-12T10:00:00,BMFBOVESPA:USIM5,8.51465972 +70962,2013-03-13T10:00:00,BMFBOVESPA:USIM5,8.46682455 +70963,2013-03-14T10:00:00,BMFBOVESPA:USIM5,8.53060477 +70964,2013-03-15T10:00:00,BMFBOVESPA:USIM5,8.08414321 +70965,2013-03-18T10:00:00,BMFBOVESPA:USIM5,8.36318169 +70966,2013-03-19T10:00:00,BMFBOVESPA:USIM5,8.27548388 +70967,2013-03-20T10:00:00,BMFBOVESPA:USIM5,8.21170366 +70968,2013-03-21T10:00:00,BMFBOVESPA:USIM5,8.21170366 +70969,2013-03-22T10:00:00,BMFBOVESPA:USIM5,8.13995091 +70970,2013-03-25T10:00:00,BMFBOVESPA:USIM5,7.98847288 +70971,2013-03-26T10:00:00,BMFBOVESPA:USIM5,8.34723663 +70972,2013-03-27T10:00:00,BMFBOVESPA:USIM5,8.57843994 +70973,2013-03-28T10:00:00,BMFBOVESPA:USIM5,8.62627511 +70974,2013-04-01T10:00:00,BMFBOVESPA:USIM5,9.08070919 +70975,2013-04-02T10:00:00,BMFBOVESPA:USIM5,8.70600038 +70976,2013-04-03T10:00:00,BMFBOVESPA:USIM5,8.85747841 +70977,2013-04-04T10:00:00,BMFBOVESPA:USIM5,8.77775313 +70978,2013-04-05T10:00:00,BMFBOVESPA:USIM5,8.85747841 +70979,2013-04-08T10:00:00,BMFBOVESPA:USIM5,8.86545094 +70980,2013-04-09T10:00:00,BMFBOVESPA:USIM5,8.84950589 +70981,2013-04-10T10:00:00,BMFBOVESPA:USIM5,8.92923116 +70982,2013-04-11T10:00:00,BMFBOVESPA:USIM5,8.72991797 +70983,2013-04-12T10:00:00,BMFBOVESPA:USIM5,8.75383555 +70984,2013-04-15T10:00:00,BMFBOVESPA:USIM5,8.1957586 +70985,2013-04-16T10:00:00,BMFBOVESPA:USIM5,8.37115422 +70986,2013-04-17T10:00:00,BMFBOVESPA:USIM5,8.13197838 +70987,2013-04-18T10:00:00,BMFBOVESPA:USIM5,8.26751135 +70988,2013-04-19T10:00:00,BMFBOVESPA:USIM5,8.32331905 +70989,2013-04-22T10:00:00,BMFBOVESPA:USIM5,8.2515663 +70990,2013-04-23T10:00:00,BMFBOVESPA:USIM5,8.37115422 +70991,2013-04-24T10:00:00,BMFBOVESPA:USIM5,8.29142894 +70992,2013-04-25T10:00:00,BMFBOVESPA:USIM5,8.46682455 +70993,2013-04-26T10:00:00,BMFBOVESPA:USIM5,8.02036299 +70994,2013-04-29T10:00:00,BMFBOVESPA:USIM5,7.68551682 +70995,2013-04-30T10:00:00,BMFBOVESPA:USIM5,7.86091244 +70996,2013-05-02T10:00:00,BMFBOVESPA:USIM5,7.57390143 +70997,2013-05-03T10:00:00,BMFBOVESPA:USIM5,7.50214868 +70998,2013-05-06T10:00:00,BMFBOVESPA:USIM5,7.28689043 +70999,2013-05-07T10:00:00,BMFBOVESPA:USIM5,7.49417616 +71000,2013-05-08T10:00:00,BMFBOVESPA:USIM5,7.36661571 +71001,2013-05-09T10:00:00,BMFBOVESPA:USIM5,7.14338493 +71002,2013-05-10T10:00:00,BMFBOVESPA:USIM5,6.94407174 +71003,2013-05-13T10:00:00,BMFBOVESPA:USIM5,6.88029151 +71004,2013-05-14T10:00:00,BMFBOVESPA:USIM5,6.72881348 +71005,2013-05-15T10:00:00,BMFBOVESPA:USIM5,6.49761018 +71006,2013-05-16T10:00:00,BMFBOVESPA:USIM5,6.53747282 +71007,2013-05-17T10:00:00,BMFBOVESPA:USIM5,6.91218162 +71008,2013-05-20T10:00:00,BMFBOVESPA:USIM5,7.09554976 +71009,2013-05-21T10:00:00,BMFBOVESPA:USIM5,7.1354124 +71010,2013-05-22T10:00:00,BMFBOVESPA:USIM5,7.26297285 +71011,2013-05-23T10:00:00,BMFBOVESPA:USIM5,7.4224234 +71012,2013-05-24T10:00:00,BMFBOVESPA:USIM5,7.43836846 +71013,2013-05-27T10:00:00,BMFBOVESPA:USIM5,7.49417616 +71014,2013-05-28T10:00:00,BMFBOVESPA:USIM5,7.61376407 +71015,2013-05-29T10:00:00,BMFBOVESPA:USIM5,7.3347256 +71016,2013-05-31T10:00:00,BMFBOVESPA:USIM5,7.09554976 +71017,2013-06-03T10:00:00,BMFBOVESPA:USIM5,7.19919263 +71018,2013-06-04T10:00:00,BMFBOVESPA:USIM5,7.30283549 +71019,2013-06-05T10:00:00,BMFBOVESPA:USIM5,6.89623657 +71020,2013-06-06T10:00:00,BMFBOVESPA:USIM5,6.7925945 +71021,2013-06-07T10:00:00,BMFBOVESPA:USIM5,6.56936293 +71022,2013-06-10T10:00:00,BMFBOVESPA:USIM5,6.44180248 +71023,2013-06-11T10:00:00,BMFBOVESPA:USIM5,6.22654423 +71024,2013-06-12T10:00:00,BMFBOVESPA:USIM5,6.19465412 +71025,2013-06-13T10:00:00,BMFBOVESPA:USIM5,6.73678601 +71026,2013-06-14T10:00:00,BMFBOVESPA:USIM5,6.64908821 +71027,2013-06-17T10:00:00,BMFBOVESPA:USIM5,6.53747282 +71028,2013-06-18T10:00:00,BMFBOVESPA:USIM5,6.68097832 +71029,2013-06-19T10:00:00,BMFBOVESPA:USIM5,6.44180248 +71030,2013-06-20T10:00:00,BMFBOVESPA:USIM5,6.42585743 +71031,2013-06-21T10:00:00,BMFBOVESPA:USIM5,6.45774754 +71032,2013-06-24T10:00:00,BMFBOVESPA:USIM5,5.94750576 +71033,2013-06-25T10:00:00,BMFBOVESPA:USIM5,6.56936293 +71034,2013-06-26T10:00:00,BMFBOVESPA:USIM5,6.37802226 +71035,2013-06-27T10:00:00,BMFBOVESPA:USIM5,6.34613215 +71036,2013-06-28T10:00:00,BMFBOVESPA:USIM5,5.92358817 +71037,2013-07-01T10:00:00,BMFBOVESPA:USIM5,5.93953323 +71038,2013-07-02T10:00:00,BMFBOVESPA:USIM5,5.54090684 +71039,2013-07-03T10:00:00,BMFBOVESPA:USIM5,5.74022003 +71040,2013-07-04T10:00:00,BMFBOVESPA:USIM5,5.8438629 +71041,2013-07-05T10:00:00,BMFBOVESPA:USIM5,5.29375848 +71042,2013-07-08T10:00:00,BMFBOVESPA:USIM5,5.24592331 +71043,2013-07-10T10:00:00,BMFBOVESPA:USIM5,5.38145628 +71044,2013-07-11T10:00:00,BMFBOVESPA:USIM5,5.48509914 +71045,2013-07-12T10:00:00,BMFBOVESPA:USIM5,5.22200573 +71046,2013-07-15T10:00:00,BMFBOVESPA:USIM5,6.01925851 +71047,2013-07-16T10:00:00,BMFBOVESPA:USIM5,5.80400026 +71048,2013-07-17T10:00:00,BMFBOVESPA:USIM5,6.09898379 +71049,2013-07-18T10:00:00,BMFBOVESPA:USIM5,5.9873684 +71050,2013-07-19T10:00:00,BMFBOVESPA:USIM5,6.01128598 +71051,2013-07-22T10:00:00,BMFBOVESPA:USIM5,6.24248929 +71052,2013-07-23T10:00:00,BMFBOVESPA:USIM5,6.13884642 +71053,2013-07-24T10:00:00,BMFBOVESPA:USIM5,6.08303873 +71054,2013-07-25T10:00:00,BMFBOVESPA:USIM5,6.22654423 +71055,2013-07-26T10:00:00,BMFBOVESPA:USIM5,7.17527504 +71056,2013-07-29T10:00:00,BMFBOVESPA:USIM5,7.51809374 +71057,2013-07-30T10:00:00,BMFBOVESPA:USIM5,7.18324757 +71058,2013-07-31T10:00:00,BMFBOVESPA:USIM5,6.94407174 +71059,2013-08-01T10:00:00,BMFBOVESPA:USIM5,6.96001679 +71060,2013-08-02T10:00:00,BMFBOVESPA:USIM5,6.89623657 +71061,2013-08-05T10:00:00,BMFBOVESPA:USIM5,7.07960471 +71062,2013-08-06T10:00:00,BMFBOVESPA:USIM5,6.86434646 +71063,2013-08-07T10:00:00,BMFBOVESPA:USIM5,6.96798932 +71064,2013-08-08T10:00:00,BMFBOVESPA:USIM5,7.23108274 +71065,2013-08-09T10:00:00,BMFBOVESPA:USIM5,7.53403879 +71066,2013-08-12T10:00:00,BMFBOVESPA:USIM5,7.65362671 +71067,2013-08-13T10:00:00,BMFBOVESPA:USIM5,7.46228604 +71068,2013-08-14T10:00:00,BMFBOVESPA:USIM5,7.81307727 +71069,2013-08-15T10:00:00,BMFBOVESPA:USIM5,7.86091244 +71070,2013-08-16T10:00:00,BMFBOVESPA:USIM5,8.22764872 +71071,2013-08-19T10:00:00,BMFBOVESPA:USIM5,8.7378905 +71072,2013-08-20T10:00:00,BMFBOVESPA:USIM5,8.17184102 +71073,2013-08-21T10:00:00,BMFBOVESPA:USIM5,8.13197838 +71074,2013-08-22T10:00:00,BMFBOVESPA:USIM5,8.07617069 +71075,2013-08-23T10:00:00,BMFBOVESPA:USIM5,8.13197838 +71076,2013-08-26T10:00:00,BMFBOVESPA:USIM5,8.13197838 +71077,2013-08-27T10:00:00,BMFBOVESPA:USIM5,8.08414321 +71078,2013-08-28T10:00:00,BMFBOVESPA:USIM5,8.21170366 +71079,2013-08-29T10:00:00,BMFBOVESPA:USIM5,8.17184102 +71080,2013-08-30T10:00:00,BMFBOVESPA:USIM5,8.21967619 +71081,2013-09-02T10:00:00,BMFBOVESPA:USIM5,8.41101685 +71082,2013-09-03T10:00:00,BMFBOVESPA:USIM5,8.32331905 +71083,2013-09-04T10:00:00,BMFBOVESPA:USIM5,8.25953883 +71084,2013-09-05T10:00:00,BMFBOVESPA:USIM5,8.13197838 +71085,2013-09-06T10:00:00,BMFBOVESPA:USIM5,8.13995091 +71086,2013-09-09T10:00:00,BMFBOVESPA:USIM5,8.20373113 +71087,2013-09-10T10:00:00,BMFBOVESPA:USIM5,8.34723663 +71088,2013-09-11T10:00:00,BMFBOVESPA:USIM5,8.37115422 +71089,2013-09-12T10:00:00,BMFBOVESPA:USIM5,8.41101685 +71090,2013-09-13T10:00:00,BMFBOVESPA:USIM5,8.45087949 +71091,2013-09-16T10:00:00,BMFBOVESPA:USIM5,8.32331905 +71092,2013-09-17T10:00:00,BMFBOVESPA:USIM5,8.2515663 +71093,2013-09-18T10:00:00,BMFBOVESPA:USIM5,8.49074213 +71094,2013-09-19T10:00:00,BMFBOVESPA:USIM5,8.49074213 +71095,2013-09-20T10:00:00,BMFBOVESPA:USIM5,8.29142894 +71096,2013-09-23T10:00:00,BMFBOVESPA:USIM5,8.38709927 +71097,2013-09-24T10:00:00,BMFBOVESPA:USIM5,8.2515663 +71098,2013-09-25T10:00:00,BMFBOVESPA:USIM5,8.28345641 +71099,2013-09-26T10:00:00,BMFBOVESPA:USIM5,8.38709927 +71100,2013-09-27T10:00:00,BMFBOVESPA:USIM5,8.46682455 +71101,2013-09-30T10:00:00,BMFBOVESPA:USIM5,8.38709927 +71102,2013-10-01T10:00:00,BMFBOVESPA:USIM5,8.69802786 +71103,2013-10-02T10:00:00,BMFBOVESPA:USIM5,8.881396 +71104,2013-10-03T10:00:00,BMFBOVESPA:USIM5,8.77775313 +71105,2013-10-04T10:00:00,BMFBOVESPA:USIM5,8.92125864 +71106,2013-10-07T10:00:00,BMFBOVESPA:USIM5,9.08070919 +71107,2013-10-08T10:00:00,BMFBOVESPA:USIM5,9.09665425 +71108,2013-10-09T10:00:00,BMFBOVESPA:USIM5,9.04881908 +71109,2013-10-10T10:00:00,BMFBOVESPA:USIM5,8.99301139 +71110,2013-10-11T10:00:00,BMFBOVESPA:USIM5,9.27204986 +71111,2013-10-14T10:00:00,BMFBOVESPA:USIM5,9.64675867 +71112,2013-10-15T10:00:00,BMFBOVESPA:USIM5,9.67067625 +71113,2013-10-16T10:00:00,BMFBOVESPA:USIM5,9.64675867 +71114,2013-10-17T10:00:00,BMFBOVESPA:USIM5,9.05679161 +71115,2013-10-18T10:00:00,BMFBOVESPA:USIM5,8.96112127 +71116,2013-10-21T09:00:00,BMFBOVESPA:USIM5,8.92923116 +71117,2013-10-22T09:00:00,BMFBOVESPA:USIM5,9.168407 +71118,2013-10-23T09:00:00,BMFBOVESPA:USIM5,9.03287403 +71119,2013-10-24T09:00:00,BMFBOVESPA:USIM5,9.00895644 +71120,2013-10-25T09:00:00,BMFBOVESPA:USIM5,9.00895644 +71121,2013-10-28T09:00:00,BMFBOVESPA:USIM5,9.07273666 +71122,2013-10-29T09:00:00,BMFBOVESPA:USIM5,9.01692897 +71123,2013-10-30T09:00:00,BMFBOVESPA:USIM5,9.3119125 +71124,2013-10-31T09:00:00,BMFBOVESPA:USIM5,9.47136306 +71125,2013-11-01T09:00:00,BMFBOVESPA:USIM5,9.48730811 +71126,2013-11-04T09:00:00,BMFBOVESPA:USIM5,9.47136306 +71127,2013-11-05T09:00:00,BMFBOVESPA:USIM5,9.40758283 +71128,2013-11-06T09:00:00,BMFBOVESPA:USIM5,9.41555536 +71129,2013-11-07T09:00:00,BMFBOVESPA:USIM5,9.72648395 +71130,2013-11-08T09:00:00,BMFBOVESPA:USIM5,10.02944 +71131,2013-11-11T09:00:00,BMFBOVESPA:USIM5,10.03741253 +71132,2013-11-12T09:00:00,BMFBOVESPA:USIM5,10.05335759 +71133,2013-11-13T09:00:00,BMFBOVESPA:USIM5,9.98160484 +71134,2013-11-14T09:00:00,BMFBOVESPA:USIM5,10.15700045 +71135,2013-11-18T09:00:00,BMFBOVESPA:USIM5,10.44401145 +71136,2013-11-19T09:00:00,BMFBOVESPA:USIM5,10.18889056 +71137,2013-11-21T09:00:00,BMFBOVESPA:USIM5,9.83012681 +71138,2013-11-22T09:00:00,BMFBOVESPA:USIM5,9.742429 +71139,2013-11-25T09:00:00,BMFBOVESPA:USIM5,9.8859345 +71140,2013-11-26T09:00:00,BMFBOVESPA:USIM5,9.63878614 +71141,2013-11-27T09:00:00,BMFBOVESPA:USIM5,9.86998945 +71142,2013-11-28T09:00:00,BMFBOVESPA:USIM5,9.92579714 +71143,2013-11-29T09:00:00,BMFBOVESPA:USIM5,9.92579714 +71144,2013-12-02T09:00:00,BMFBOVESPA:USIM5,9.86998945 +71145,2013-12-03T09:00:00,BMFBOVESPA:USIM5,9.80620922 +71146,2013-12-04T09:00:00,BMFBOVESPA:USIM5,9.94971473 +71147,2013-12-05T09:00:00,BMFBOVESPA:USIM5,10.69913234 +71148,2013-12-06T09:00:00,BMFBOVESPA:USIM5,10.60346201 +71149,2013-12-09T09:00:00,BMFBOVESPA:USIM5,10.76291256 +71150,2013-12-10T09:00:00,BMFBOVESPA:USIM5,10.65129717 +71151,2013-12-11T09:00:00,BMFBOVESPA:USIM5,10.5715719 +71152,2013-12-12T09:00:00,BMFBOVESPA:USIM5,10.34834112 +71153,2013-12-13T09:00:00,BMFBOVESPA:USIM5,10.42009387 +71154,2013-12-16T09:00:00,BMFBOVESPA:USIM5,10.52373673 +71155,2013-12-17T09:00:00,BMFBOVESPA:USIM5,10.56359937 +71156,2013-12-18T09:00:00,BMFBOVESPA:USIM5,11.0897862 +71157,2013-12-19T09:00:00,BMFBOVESPA:USIM5,11.4884126 +71158,2013-12-20T09:00:00,BMFBOVESPA:USIM5,11.27315434 +71159,2013-12-23T09:00:00,BMFBOVESPA:USIM5,11.56016535 +71160,2013-12-26T09:00:00,BMFBOVESPA:USIM5,11.4884126 +71161,2013-12-27T09:00:00,BMFBOVESPA:USIM5,11.36085215 +71162,2013-12-30T09:00:00,BMFBOVESPA:USIM5,11.32896204 +71163,2014-01-02T09:00:00,BMFBOVESPA:USIM5,10.69913234 +71164,2014-01-03T09:00:00,BMFBOVESPA:USIM5,11.0020884 +71165,2014-01-06T09:00:00,BMFBOVESPA:USIM5,11.22531918 +71166,2014-01-07T09:00:00,BMFBOVESPA:USIM5,11.12964884 +71167,2014-01-08T09:00:00,BMFBOVESPA:USIM5,11.1455939 +71168,2014-01-09T09:00:00,BMFBOVESPA:USIM5,10.88250048 +71169,2014-01-10T09:00:00,BMFBOVESPA:USIM5,10.95425323 +71170,2014-01-13T09:00:00,BMFBOVESPA:USIM5,10.89047301 +71171,2014-01-14T09:00:00,BMFBOVESPA:USIM5,10.8585829 +71172,2014-01-15T09:00:00,BMFBOVESPA:USIM5,11.04992356 +71173,2014-01-16T09:00:00,BMFBOVESPA:USIM5,11.0897862 +71174,2014-01-17T09:00:00,BMFBOVESPA:USIM5,11.11370379 +71175,2014-01-20T09:00:00,BMFBOVESPA:USIM5,10.86655542 +71176,2014-01-21T09:00:00,BMFBOVESPA:USIM5,10.16497298 +71177,2014-01-22T09:00:00,BMFBOVESPA:USIM5,10.2287532 +71178,2014-01-23T09:00:00,BMFBOVESPA:USIM5,9.93376967 +71179,2014-01-24T09:00:00,BMFBOVESPA:USIM5,9.92579714 +71180,2014-01-27T09:00:00,BMFBOVESPA:USIM5,9.742429 +71181,2014-01-28T09:00:00,BMFBOVESPA:USIM5,9.75040153 +71182,2014-01-29T09:00:00,BMFBOVESPA:USIM5,9.82215428 +71183,2014-01-30T09:00:00,BMFBOVESPA:USIM5,9.69459383 +71184,2014-01-31T09:00:00,BMFBOVESPA:USIM5,9.48730811 +71185,2014-02-03T09:00:00,BMFBOVESPA:USIM5,9.26407733 +71186,2014-02-04T09:00:00,BMFBOVESPA:USIM5,9.55906086 +71187,2014-02-05T09:00:00,BMFBOVESPA:USIM5,9.51122569 +71188,2014-02-06T09:00:00,BMFBOVESPA:USIM5,9.84607186 +71189,2014-02-07T09:00:00,BMFBOVESPA:USIM5,9.81418175 +71190,2014-02-10T09:00:00,BMFBOVESPA:USIM5,9.31988503 +71191,2014-02-11T09:00:00,BMFBOVESPA:USIM5,9.44744547 +71192,2014-02-12T09:00:00,BMFBOVESPA:USIM5,9.6547312 +71193,2014-02-13T09:00:00,BMFBOVESPA:USIM5,9.59095097 +71194,2014-02-14T09:00:00,BMFBOVESPA:USIM5,9.20029711 +71195,2014-02-17T10:00:00,BMFBOVESPA:USIM5,8.70600038 +71196,2014-02-18T10:00:00,BMFBOVESPA:USIM5,8.02036299 +71197,2014-02-19T10:00:00,BMFBOVESPA:USIM5,8.21170366 +71198,2014-02-20T10:00:00,BMFBOVESPA:USIM5,8.49871466 +71199,2014-02-21T10:00:00,BMFBOVESPA:USIM5,8.29940147 +71200,2014-02-24T10:00:00,BMFBOVESPA:USIM5,8.12400585 +71201,2014-02-25T10:00:00,BMFBOVESPA:USIM5,7.97252782 +71202,2014-02-26T10:00:00,BMFBOVESPA:USIM5,7.93266519 +71203,2014-02-27T10:00:00,BMFBOVESPA:USIM5,8.06819816 +71204,2014-02-28T10:00:00,BMFBOVESPA:USIM5,7.78916048 +71205,2014-03-05T10:00:00,BMFBOVESPA:USIM5,7.64565418 +71206,2014-03-06T10:00:00,BMFBOVESPA:USIM5,7.6775443 +71207,2014-03-07T10:00:00,BMFBOVESPA:USIM5,7.24702779 +71208,2014-03-10T10:00:00,BMFBOVESPA:USIM5,6.95204426 +71209,2014-03-11T10:00:00,BMFBOVESPA:USIM5,6.9919077 +71210,2014-03-12T10:00:00,BMFBOVESPA:USIM5,6.7925945 +71211,2014-03-13T10:00:00,BMFBOVESPA:USIM5,6.84042887 +71212,2014-03-14T10:00:00,BMFBOVESPA:USIM5,7.19919263 +71213,2014-03-17T10:00:00,BMFBOVESPA:USIM5,7.10352229 +71214,2014-03-18T10:00:00,BMFBOVESPA:USIM5,7.39850582 +71215,2014-03-19T10:00:00,BMFBOVESPA:USIM5,7.68551682 +71216,2014-03-20T10:00:00,BMFBOVESPA:USIM5,7.57390143 +71217,2014-03-21T10:00:00,BMFBOVESPA:USIM5,7.61376407 +71218,2014-03-24T10:00:00,BMFBOVESPA:USIM5,7.73335199 +71219,2014-03-25T10:00:00,BMFBOVESPA:USIM5,7.93266519 +71220,2014-03-26T10:00:00,BMFBOVESPA:USIM5,7.86888496 +71221,2014-03-27T10:00:00,BMFBOVESPA:USIM5,8.29142894 +71222,2014-03-28T10:00:00,BMFBOVESPA:USIM5,8.22764872 +71223,2014-03-31T10:00:00,BMFBOVESPA:USIM5,8.15589596 +71224,2014-04-01T10:00:00,BMFBOVESPA:USIM5,7.92469266 +71225,2014-04-02T10:00:00,BMFBOVESPA:USIM5,8.16386849 +71226,2014-04-03T10:00:00,BMFBOVESPA:USIM5,8.02036299 +71227,2014-04-04T10:00:00,BMFBOVESPA:USIM5,8.1080608 +71228,2014-04-07T10:00:00,BMFBOVESPA:USIM5,8.13995091 +71229,2014-04-08T10:00:00,BMFBOVESPA:USIM5,7.64565418 +71230,2014-04-09T10:00:00,BMFBOVESPA:USIM5,7.16730251 +71231,2014-04-10T10:00:00,BMFBOVESPA:USIM5,7.25500032 +71232,2014-04-11T10:00:00,BMFBOVESPA:USIM5,7.41445088 +71233,2014-04-14T10:00:00,BMFBOVESPA:USIM5,7.4782311 +71234,2014-04-15T10:00:00,BMFBOVESPA:USIM5,7.18324757 +71235,2014-04-16T10:00:00,BMFBOVESPA:USIM5,7.19919263 +71236,2014-04-17T10:00:00,BMFBOVESPA:USIM5,7.44634099 +71237,2014-04-22T10:00:00,BMFBOVESPA:USIM5,7.47025857 +71238,2014-04-23T10:00:00,BMFBOVESPA:USIM5,7.57390143 +71239,2014-04-24T10:00:00,BMFBOVESPA:USIM5,7.15135746 +71240,2014-04-25T10:00:00,BMFBOVESPA:USIM5,7.17527504 +71241,2014-04-28T10:00:00,BMFBOVESPA:USIM5,7.1912209 +71242,2014-04-29T10:00:00,BMFBOVESPA:USIM5,7.1912209 +71243,2014-04-30T10:00:00,BMFBOVESPA:USIM5,6.95204426 +71244,2014-05-02T10:00:00,BMFBOVESPA:USIM5,7.16730251 +71245,2014-05-05T10:00:00,BMFBOVESPA:USIM5,7.01582449 +71246,2014-05-06T10:00:00,BMFBOVESPA:USIM5,7.01582449 +71247,2014-05-07T10:00:00,BMFBOVESPA:USIM5,6.96798932 +71248,2014-05-08T10:00:00,BMFBOVESPA:USIM5,6.99987943 +71249,2014-05-09T10:00:00,BMFBOVESPA:USIM5,6.87231898 +71250,2014-05-12T10:00:00,BMFBOVESPA:USIM5,6.94407174 +71251,2014-05-13T10:00:00,BMFBOVESPA:USIM5,6.92812668 +71252,2014-05-14T10:00:00,BMFBOVESPA:USIM5,7.03974207 +71253,2014-05-15T10:00:00,BMFBOVESPA:USIM5,7.01582449 +71254,2014-05-16T10:00:00,BMFBOVESPA:USIM5,6.92015415 +71255,2014-05-19T10:00:00,BMFBOVESPA:USIM5,6.80056623 +71256,2014-05-20T10:00:00,BMFBOVESPA:USIM5,6.5055827 +71257,2014-05-21T10:00:00,BMFBOVESPA:USIM5,6.61719809 +71258,2014-05-22T10:00:00,BMFBOVESPA:USIM5,6.67300579 +71259,2014-05-23T10:00:00,BMFBOVESPA:USIM5,6.61719809 +71260,2014-05-26T10:00:00,BMFBOVESPA:USIM5,6.63314315 +71261,2014-05-27T10:00:00,BMFBOVESPA:USIM5,6.62517062 +71262,2014-05-28T10:00:00,BMFBOVESPA:USIM5,6.5055827 +71263,2014-05-29T10:00:00,BMFBOVESPA:USIM5,6.44180248 +71264,2014-05-30T10:00:00,BMFBOVESPA:USIM5,6.29032445 +71265,2014-06-02T10:00:00,BMFBOVESPA:USIM5,6.33815962 +71266,2014-06-03T10:00:00,BMFBOVESPA:USIM5,6.32221456 +71267,2014-06-04T10:00:00,BMFBOVESPA:USIM5,6.29032445 +71268,2014-06-05T10:00:00,BMFBOVESPA:USIM5,6.29032445 +71269,2014-06-06T10:00:00,BMFBOVESPA:USIM5,6.48963765 +71270,2014-06-09T10:00:00,BMFBOVESPA:USIM5,6.60125304 +71271,2014-06-10T10:00:00,BMFBOVESPA:USIM5,6.47369259 +71272,2014-06-11T10:00:00,BMFBOVESPA:USIM5,6.52950029 +71273,2014-06-13T10:00:00,BMFBOVESPA:USIM5,6.35410468 +71274,2014-06-16T10:00:00,BMFBOVESPA:USIM5,6.29829698 +71275,2014-06-17T10:00:00,BMFBOVESPA:USIM5,6.40991237 +71276,2014-06-18T10:00:00,BMFBOVESPA:USIM5,6.54544534 +71277,2014-06-20T10:00:00,BMFBOVESPA:USIM5,6.46572007 +71278,2014-06-23T10:00:00,BMFBOVESPA:USIM5,6.51355523 +71279,2014-06-24T10:00:00,BMFBOVESPA:USIM5,6.40193984 +71280,2014-06-25T10:00:00,BMFBOVESPA:USIM5,6.40193984 +71281,2014-06-26T10:00:00,BMFBOVESPA:USIM5,6.30626951 +71282,2014-06-27T10:00:00,BMFBOVESPA:USIM5,6.04317609 +71283,2014-06-30T10:00:00,BMFBOVESPA:USIM5,6.04317609 +71284,2014-07-01T10:00:00,BMFBOVESPA:USIM5,6.17870906 +71285,2014-07-02T10:00:00,BMFBOVESPA:USIM5,6.46572007 +71286,2014-07-03T10:00:00,BMFBOVESPA:USIM5,6.64908821 +71287,2014-07-04T10:00:00,BMFBOVESPA:USIM5,6.72881348 +71288,2014-07-07T10:00:00,BMFBOVESPA:USIM5,6.73678601 +71289,2014-07-08T10:00:00,BMFBOVESPA:USIM5,6.69692337 +71290,2014-07-10T10:00:00,BMFBOVESPA:USIM5,6.62517062 +71291,2014-07-11T10:00:00,BMFBOVESPA:USIM5,6.68895084 +71292,2014-07-14T10:00:00,BMFBOVESPA:USIM5,6.8484014 +71293,2014-07-15T10:00:00,BMFBOVESPA:USIM5,7.1354124 +71294,2014-07-16T10:00:00,BMFBOVESPA:USIM5,7.17527504 +71295,2014-07-17T10:00:00,BMFBOVESPA:USIM5,6.84042887 +71296,2014-07-18T10:00:00,BMFBOVESPA:USIM5,6.66503326 +71297,2014-07-21T10:00:00,BMFBOVESPA:USIM5,6.61719809 +71298,2014-07-22T10:00:00,BMFBOVESPA:USIM5,6.47369259 +71299,2014-07-23T10:00:00,BMFBOVESPA:USIM5,6.40193984 +71300,2014-07-24T10:00:00,BMFBOVESPA:USIM5,6.25843434 +71301,2014-07-25T10:00:00,BMFBOVESPA:USIM5,6.29829698 +71302,2014-07-28T10:00:00,BMFBOVESPA:USIM5,6.48166512 +71303,2014-07-29T10:00:00,BMFBOVESPA:USIM5,6.48963765 +71304,2014-07-30T10:00:00,BMFBOVESPA:USIM5,6.35410468 +71305,2014-07-31T10:00:00,BMFBOVESPA:USIM5,6.4178849 +71306,2014-08-01T10:00:00,BMFBOVESPA:USIM5,6.45774754 +71307,2014-08-04T10:00:00,BMFBOVESPA:USIM5,6.43382995 +71308,2014-08-05T10:00:00,BMFBOVESPA:USIM5,6.4178849 +71309,2014-08-06T10:00:00,BMFBOVESPA:USIM5,6.43382995 +71310,2014-08-07T10:00:00,BMFBOVESPA:USIM5,6.38599479 +71311,2014-08-08T10:00:00,BMFBOVESPA:USIM5,6.52950029 +71312,2014-08-11T10:00:00,BMFBOVESPA:USIM5,6.72881348 +71313,2014-08-12T10:00:00,BMFBOVESPA:USIM5,6.7048959 +71314,2014-08-13T10:00:00,BMFBOVESPA:USIM5,6.57733546 +71315,2014-08-14T10:00:00,BMFBOVESPA:USIM5,6.49761018 +71316,2014-08-15T10:00:00,BMFBOVESPA:USIM5,6.53747282 +71317,2014-08-18T10:00:00,BMFBOVESPA:USIM5,6.45774754 +71318,2014-08-19T10:00:00,BMFBOVESPA:USIM5,6.44180248 +71319,2014-08-20T10:00:00,BMFBOVESPA:USIM5,6.47369259 +71320,2014-08-21T10:00:00,BMFBOVESPA:USIM5,6.44977501 +71321,2014-08-22T10:00:00,BMFBOVESPA:USIM5,6.42585743 +71322,2014-08-25T10:00:00,BMFBOVESPA:USIM5,6.58530798 +71323,2014-08-26T10:00:00,BMFBOVESPA:USIM5,6.54544534 +71324,2014-08-27T10:00:00,BMFBOVESPA:USIM5,6.68097832 +71325,2014-08-28T10:00:00,BMFBOVESPA:USIM5,6.47369259 +71326,2014-08-29T10:00:00,BMFBOVESPA:USIM5,6.44180248 +71327,2014-09-01T10:00:00,BMFBOVESPA:USIM5,6.45774754 +71328,2014-09-02T10:00:00,BMFBOVESPA:USIM5,6.69692337 +71329,2014-09-03T10:00:00,BMFBOVESPA:USIM5,7.0477146 +71330,2014-09-04T10:00:00,BMFBOVESPA:USIM5,7.02379701 +71331,2014-09-05T10:00:00,BMFBOVESPA:USIM5,6.66503326 +71332,2014-09-08T10:00:00,BMFBOVESPA:USIM5,6.49761018 +71333,2014-09-09T10:00:00,BMFBOVESPA:USIM5,6.51355523 +71334,2014-09-10T10:00:00,BMFBOVESPA:USIM5,6.29829698 +71335,2014-09-11T10:00:00,BMFBOVESPA:USIM5,6.25046181 +71336,2014-09-12T10:00:00,BMFBOVESPA:USIM5,6.37802226 +71337,2014-09-15T10:00:00,BMFBOVESPA:USIM5,6.47369259 +71338,2014-09-16T10:00:00,BMFBOVESPA:USIM5,6.37802226 +71339,2014-09-17T10:00:00,BMFBOVESPA:USIM5,6.4178849 +71340,2014-09-18T10:00:00,BMFBOVESPA:USIM5,6.53747282 +71341,2014-09-19T10:00:00,BMFBOVESPA:USIM5,6.51355523 +71342,2014-09-22T10:00:00,BMFBOVESPA:USIM5,6.29032445 +71343,2014-09-23T10:00:00,BMFBOVESPA:USIM5,6.26640687 +71344,2014-09-24T10:00:00,BMFBOVESPA:USIM5,6.20262665 +71345,2014-09-25T10:00:00,BMFBOVESPA:USIM5,6.02723104 +71346,2014-09-26T10:00:00,BMFBOVESPA:USIM5,5.67643981 +71347,2014-09-29T10:00:00,BMFBOVESPA:USIM5,5.26984089 +71348,2014-09-30T10:00:00,BMFBOVESPA:USIM5,5.07850022 +71349,2014-10-01T10:00:00,BMFBOVESPA:USIM5,5.19011561 +71350,2014-10-02T10:00:00,BMFBOVESPA:USIM5,5.13430792 +71351,2014-10-03T10:00:00,BMFBOVESPA:USIM5,5.45320903 +71352,2014-10-06T10:00:00,BMFBOVESPA:USIM5,5.46118156 +71353,2014-10-07T10:00:00,BMFBOVESPA:USIM5,5.38942881 +71354,2014-10-08T10:00:00,BMFBOVESPA:USIM5,5.18214309 +71355,2014-10-09T10:00:00,BMFBOVESPA:USIM5,5.16619803 +71356,2014-10-10T10:00:00,BMFBOVESPA:USIM5,4.91107714 +71357,2014-10-13T10:00:00,BMFBOVESPA:USIM5,4.99877495 +71358,2014-10-14T10:00:00,BMFBOVESPA:USIM5,5.0705277 +71359,2014-10-15T10:00:00,BMFBOVESPA:USIM5,4.88715956 +71360,2014-10-16T10:00:00,BMFBOVESPA:USIM5,4.68784636 +71361,2014-10-17T10:00:00,BMFBOVESPA:USIM5,4.68784636 +71362,2014-10-20T09:00:00,BMFBOVESPA:USIM5,4.68784636 +71363,2014-10-21T09:00:00,BMFBOVESPA:USIM5,4.57623097 +71364,2014-10-22T09:00:00,BMFBOVESPA:USIM5,4.70379142 +71365,2014-10-23T09:00:00,BMFBOVESPA:USIM5,4.83135186 +71366,2014-10-24T09:00:00,BMFBOVESPA:USIM5,4.95891231 +71367,2014-10-27T09:00:00,BMFBOVESPA:USIM5,4.95093978 +71368,2014-10-28T09:00:00,BMFBOVESPA:USIM5,4.74365406 +71369,2014-10-29T09:00:00,BMFBOVESPA:USIM5,4.36097272 +71370,2014-10-30T09:00:00,BMFBOVESPA:USIM5,4.2413848 +71371,2014-10-31T09:00:00,BMFBOVESPA:USIM5,4.54434086 +71372,2014-11-03T09:00:00,BMFBOVESPA:USIM5,4.46461558 +71373,2014-11-04T09:00:00,BMFBOVESPA:USIM5,4.64001119 +71374,2014-11-05T09:00:00,BMFBOVESPA:USIM5,4.63203867 +71375,2014-11-06T09:00:00,BMFBOVESPA:USIM5,4.35300019 +71376,2014-11-07T09:00:00,BMFBOVESPA:USIM5,4.56028592 +71377,2014-11-10T09:00:00,BMFBOVESPA:USIM5,4.41678041 +71378,2014-11-11T09:00:00,BMFBOVESPA:USIM5,4.28124744 +71379,2014-11-12T09:00:00,BMFBOVESPA:USIM5,4.37691778 +71380,2014-11-13T09:00:00,BMFBOVESPA:USIM5,4.20152216 +71381,2014-11-14T09:00:00,BMFBOVESPA:USIM5,4.36894525 +71382,2014-11-17T09:00:00,BMFBOVESPA:USIM5,4.06598919 +71383,2014-11-18T09:00:00,BMFBOVESPA:USIM5,3.99423644 +71384,2014-11-19T09:00:00,BMFBOVESPA:USIM5,4.00220897 +71385,2014-11-21T09:00:00,BMFBOVESPA:USIM5,4.30516503 +71386,2014-11-24T09:00:00,BMFBOVESPA:USIM5,4.39286283 +71387,2014-11-25T09:00:00,BMFBOVESPA:USIM5,4.39286283 +71388,2014-11-26T09:00:00,BMFBOVESPA:USIM5,4.08193425 +71389,2014-11-27T09:00:00,BMFBOVESPA:USIM5,4.06598919 +71390,2014-11-28T09:00:00,BMFBOVESPA:USIM5,4.14571447 +71391,2014-12-01T09:00:00,BMFBOVESPA:USIM5,3.91451116 +71392,2014-12-02T09:00:00,BMFBOVESPA:USIM5,3.87464852 +71393,2014-12-03T09:00:00,BMFBOVESPA:USIM5,3.89059358 +71394,2014-12-04T09:00:00,BMFBOVESPA:USIM5,3.94640127 +71395,2014-12-05T09:00:00,BMFBOVESPA:USIM5,4.07396172 +71396,2014-12-08T09:00:00,BMFBOVESPA:USIM5,3.91451116 +71397,2014-12-09T09:00:00,BMFBOVESPA:USIM5,3.90653863 +71398,2014-12-10T09:00:00,BMFBOVESPA:USIM5,3.73114302 +71399,2014-12-11T09:00:00,BMFBOVESPA:USIM5,3.67533533 +71400,2014-12-12T09:00:00,BMFBOVESPA:USIM5,3.44413202 +71401,2014-12-15T09:00:00,BMFBOVESPA:USIM5,3.65141774 +71402,2014-12-16T09:00:00,BMFBOVESPA:USIM5,3.94640127 +71403,2014-12-17T09:00:00,BMFBOVESPA:USIM5,4.26530239 +71404,2014-12-18T09:00:00,BMFBOVESPA:USIM5,4.02612655 +71405,2014-12-19T09:00:00,BMFBOVESPA:USIM5,4.16963205 +71406,2014-12-22T09:00:00,BMFBOVESPA:USIM5,4.16165952 +71407,2014-12-23T09:00:00,BMFBOVESPA:USIM5,4.24935733 +71408,2014-12-26T09:00:00,BMFBOVESPA:USIM5,4.10585183 +71409,2014-12-29T09:00:00,BMFBOVESPA:USIM5,4.14571447 +71410,2014-12-30T09:00:00,BMFBOVESPA:USIM5,4.02612655 +71411,2015-01-02T09:00:00,BMFBOVESPA:USIM5,3.81884083 +71412,2015-01-05T09:00:00,BMFBOVESPA:USIM5,3.58763752 +71413,2015-01-06T09:00:00,BMFBOVESPA:USIM5,3.76303313 +71414,2015-01-07T09:00:00,BMFBOVESPA:USIM5,3.98626391 +71415,2015-01-08T09:00:00,BMFBOVESPA:USIM5,3.78695072 +71416,2015-01-09T09:00:00,BMFBOVESPA:USIM5,3.63547269 +71417,2015-01-12T09:00:00,BMFBOVESPA:USIM5,3.49196719 +71418,2015-01-13T09:00:00,BMFBOVESPA:USIM5,3.36440674 +71419,2015-01-14T09:00:00,BMFBOVESPA:USIM5,3.26076388 +71420,2015-01-15T09:00:00,BMFBOVESPA:USIM5,3.26076388 +71421,2015-01-16T09:00:00,BMFBOVESPA:USIM5,3.3803518 +71422,2015-01-19T09:00:00,BMFBOVESPA:USIM5,3.26873641 +71423,2015-01-20T09:00:00,BMFBOVESPA:USIM5,3.18901113 +71424,2015-01-21T09:00:00,BMFBOVESPA:USIM5,3.25279135 +71425,2015-01-22T09:00:00,BMFBOVESPA:USIM5,3.24481882 +71426,2015-01-23T09:00:00,BMFBOVESPA:USIM5,3.1810386 +71427,2015-01-26T09:00:00,BMFBOVESPA:USIM5,3.17306607 +71428,2015-01-27T09:00:00,BMFBOVESPA:USIM5,3.10131332 +71429,2015-01-28T09:00:00,BMFBOVESPA:USIM5,2.95780782 +71430,2015-01-29T09:00:00,BMFBOVESPA:USIM5,2.83024738 +71431,2015-01-30T09:00:00,BMFBOVESPA:USIM5,2.67079682 +71432,2015-02-02T09:00:00,BMFBOVESPA:USIM5,2.77443968 +71433,2015-02-03T09:00:00,BMFBOVESPA:USIM5,2.83024738 +71434,2015-02-04T09:00:00,BMFBOVESPA:USIM5,2.79038474 +71435,2015-02-05T09:00:00,BMFBOVESPA:USIM5,2.80632979 +71436,2015-02-06T09:00:00,BMFBOVESPA:USIM5,2.82227485 +71437,2015-02-09T09:00:00,BMFBOVESPA:USIM5,3.06942321 +71438,2015-02-10T09:00:00,BMFBOVESPA:USIM5,3.0933408 +71439,2015-02-11T09:00:00,BMFBOVESPA:USIM5,3.15712102 +71440,2015-02-12T09:00:00,BMFBOVESPA:USIM5,2.91794518 +71441,2015-02-13T09:00:00,BMFBOVESPA:USIM5,2.87011002 +71442,2015-02-18T09:00:00,BMFBOVESPA:USIM5,2.98969793 +71443,2015-02-19T09:00:00,BMFBOVESPA:USIM5,3.00564299 +71444,2015-02-20T09:00:00,BMFBOVESPA:USIM5,3.24481882 +71445,2015-02-23T10:00:00,BMFBOVESPA:USIM5,3.0933408 +71446,2015-02-24T10:00:00,BMFBOVESPA:USIM5,3.10928585 +71447,2015-02-25T10:00:00,BMFBOVESPA:USIM5,3.2368463 +71448,2015-02-26T10:00:00,BMFBOVESPA:USIM5,3.21292871 +71449,2015-02-27T10:00:00,BMFBOVESPA:USIM5,3.29265399 +71450,2015-03-02T10:00:00,BMFBOVESPA:USIM5,3.30859905 +71451,2015-03-03T10:00:00,BMFBOVESPA:USIM5,3.42021444 +71452,2015-03-04T10:00:00,BMFBOVESPA:USIM5,3.53980235 +71453,2015-03-05T10:00:00,BMFBOVESPA:USIM5,3.54777488 +71454,2015-03-06T10:00:00,BMFBOVESPA:USIM5,3.5238573 +71455,2015-03-09T10:00:00,BMFBOVESPA:USIM5,3.61952763 +71456,2015-03-10T10:00:00,BMFBOVESPA:USIM5,3.61952763 +71457,2015-03-11T10:00:00,BMFBOVESPA:USIM5,3.69128038 +71458,2015-03-12T10:00:00,BMFBOVESPA:USIM5,3.70722544 +71459,2015-03-13T10:00:00,BMFBOVESPA:USIM5,3.87464852 +71460,2015-03-16T10:00:00,BMFBOVESPA:USIM5,3.89856611 +71461,2015-03-17T10:00:00,BMFBOVESPA:USIM5,4.06598919 +71462,2015-03-18T10:00:00,BMFBOVESPA:USIM5,4.04207161 +71463,2015-03-19T10:00:00,BMFBOVESPA:USIM5,4.0978793 +71464,2015-03-20T10:00:00,BMFBOVESPA:USIM5,4.05004413 +71465,2015-03-23T10:00:00,BMFBOVESPA:USIM5,3.98626391 +71466,2015-03-24T10:00:00,BMFBOVESPA:USIM5,3.86667599 +71467,2015-03-25T10:00:00,BMFBOVESPA:USIM5,4.12179689 +71468,2015-03-26T10:00:00,BMFBOVESPA:USIM5,4.13774194 +71469,2015-03-27T10:00:00,BMFBOVESPA:USIM5,4.0978793 +71470,2015-03-30T10:00:00,BMFBOVESPA:USIM5,4.08193425 +71471,2015-03-31T10:00:00,BMFBOVESPA:USIM5,3.96234633 +71472,2015-04-01T10:00:00,BMFBOVESPA:USIM5,3.91451116 +71473,2015-04-02T10:00:00,BMFBOVESPA:USIM5,3.98626391 +71474,2015-04-06T10:00:00,BMFBOVESPA:USIM5,4.02612655 +71475,2015-04-07T10:00:00,BMFBOVESPA:USIM5,3.82681336 +71476,2015-04-08T10:00:00,BMFBOVESPA:USIM5,3.6673628 +71477,2015-04-09T10:00:00,BMFBOVESPA:USIM5,3.69128038 +71478,2015-04-10T10:00:00,BMFBOVESPA:USIM5,3.86667599 +71479,2015-04-13T10:00:00,BMFBOVESPA:USIM5,3.85073094 +71480,2015-04-14T10:00:00,BMFBOVESPA:USIM5,3.91451116 +71481,2015-04-15T10:00:00,BMFBOVESPA:USIM5,4.20152216 +71482,2015-04-16T10:00:00,BMFBOVESPA:USIM5,4.36894525 +71483,2015-04-17T10:00:00,BMFBOVESPA:USIM5,4.18557711 +71484,2015-04-20T10:00:00,BMFBOVESPA:USIM5,4.31313755 +71485,2015-04-22T10:00:00,BMFBOVESPA:USIM5,4.48056064 +71486,2015-04-23T10:00:00,BMFBOVESPA:USIM5,4.78351669 +71487,2015-04-24T10:00:00,BMFBOVESPA:USIM5,4.76757164 +71488,2015-04-27T10:00:00,BMFBOVESPA:USIM5,4.97485736 +71489,2015-04-28T10:00:00,BMFBOVESPA:USIM5,4.727709 +71490,2015-04-29T10:00:00,BMFBOVESPA:USIM5,4.76993192 +71491,2015-04-30T10:00:00,BMFBOVESPA:USIM5,4.78596531 +71492,2015-05-04T10:00:00,BMFBOVESPA:USIM5,5.13068308 +71493,2015-05-05T10:00:00,BMFBOVESPA:USIM5,5.33110038 +71494,2015-05-06T10:00:00,BMFBOVESPA:USIM5,5.58763454 +71495,2015-05-07T10:00:00,BMFBOVESPA:USIM5,5.02646608 +71496,2015-05-08T10:00:00,BMFBOVESPA:USIM5,4.76191523 +71497,2015-05-11T10:00:00,BMFBOVESPA:USIM5,4.86613223 +71498,2015-05-12T10:00:00,BMFBOVESPA:USIM5,4.72984846 +71499,2015-05-13T10:00:00,BMFBOVESPA:USIM5,4.49736438 +71500,2015-05-14T10:00:00,BMFBOVESPA:USIM5,4.40116408 +71501,2015-05-15T10:00:00,BMFBOVESPA:USIM5,4.36909731 +71502,2015-05-18T10:00:00,BMFBOVESPA:USIM5,4.36909731 +71503,2015-05-19T10:00:00,BMFBOVESPA:USIM5,4.20876346 +71504,2015-05-20T10:00:00,BMFBOVESPA:USIM5,4.29694708 +71505,2015-05-21T10:00:00,BMFBOVESPA:USIM5,4.32901385 +71506,2015-05-22T10:00:00,BMFBOVESPA:USIM5,4.24884692 +71507,2015-05-25T10:00:00,BMFBOVESPA:USIM5,4.24884692 +71508,2015-05-26T10:00:00,BMFBOVESPA:USIM5,4.377114 +71509,2015-05-27T10:00:00,BMFBOVESPA:USIM5,4.33703054 +71510,2015-05-28T10:00:00,BMFBOVESPA:USIM5,4.12057985 +71511,2015-05-29T10:00:00,BMFBOVESPA:USIM5,4.08851308 +71512,2015-06-01T10:00:00,BMFBOVESPA:USIM5,4.04842962 +71513,2015-06-02T10:00:00,BMFBOVESPA:USIM5,4.13661323 +71514,2015-06-03T10:00:00,BMFBOVESPA:USIM5,4.04041292 +71515,2015-06-05T10:00:00,BMFBOVESPA:USIM5,3.93619592 +71516,2015-06-08T10:00:00,BMFBOVESPA:USIM5,3.82396223 +71517,2015-06-09T10:00:00,BMFBOVESPA:USIM5,3.856029 +71518,2015-06-10T10:00:00,BMFBOVESPA:USIM5,3.83197892 +71519,2015-06-11T10:00:00,BMFBOVESPA:USIM5,3.86404569 +71520,2015-06-12T10:00:00,BMFBOVESPA:USIM5,3.76784538 +71521,2015-06-15T10:00:00,BMFBOVESPA:USIM5,3.74379531 +71522,2015-06-16T10:00:00,BMFBOVESPA:USIM5,3.68767846 +71523,2015-06-17T10:00:00,BMFBOVESPA:USIM5,3.56742808 +71524,2015-06-18T10:00:00,BMFBOVESPA:USIM5,3.72776192 +71525,2015-06-19T10:00:00,BMFBOVESPA:USIM5,3.72776192 +71526,2015-06-22T10:00:00,BMFBOVESPA:USIM5,3.67164508 +71527,2015-06-23T10:00:00,BMFBOVESPA:USIM5,3.63156162 +71528,2015-06-24T10:00:00,BMFBOVESPA:USIM5,3.52734462 +71529,2015-06-25T10:00:00,BMFBOVESPA:USIM5,3.39907754 +71530,2015-06-26T10:00:00,BMFBOVESPA:USIM5,3.48726115 +71531,2015-06-29T10:00:00,BMFBOVESPA:USIM5,3.46321108 +71532,2015-06-30T10:00:00,BMFBOVESPA:USIM5,3.30287723 +71533,2015-07-01T10:00:00,BMFBOVESPA:USIM5,3.27882715 +71534,2015-07-02T10:00:00,BMFBOVESPA:USIM5,3.29486054 +71535,2015-07-03T10:00:00,BMFBOVESPA:USIM5,3.230727 +71536,2015-07-06T10:00:00,BMFBOVESPA:USIM5,3.35097738 +71537,2015-07-07T10:00:00,BMFBOVESPA:USIM5,3.34296069 +71538,2015-07-08T10:00:00,BMFBOVESPA:USIM5,3.230727 +71539,2015-07-10T10:00:00,BMFBOVESPA:USIM5,3.28684385 +71540,2015-07-13T10:00:00,BMFBOVESPA:USIM5,3.47122777 +71541,2015-07-14T10:00:00,BMFBOVESPA:USIM5,3.42312762 +71542,2015-07-15T10:00:00,BMFBOVESPA:USIM5,3.44717769 +71543,2015-07-16T10:00:00,BMFBOVESPA:USIM5,3.32692731 +71544,2015-07-17T10:00:00,BMFBOVESPA:USIM5,3.20667692 +71545,2015-07-20T10:00:00,BMFBOVESPA:USIM5,3.16659346 +71546,2015-07-21T10:00:00,BMFBOVESPA:USIM5,3.07840985 +71547,2015-07-22T10:00:00,BMFBOVESPA:USIM5,2.99824292 +71548,2015-07-23T10:00:00,BMFBOVESPA:USIM5,3.10245992 +71549,2015-07-24T10:00:00,BMFBOVESPA:USIM5,3.07840985 +71550,2015-07-27T10:00:00,BMFBOVESPA:USIM5,2.99824292 +71551,2015-07-28T10:00:00,BMFBOVESPA:USIM5,3.24676038 +71552,2015-07-29T10:00:00,BMFBOVESPA:USIM5,3.15056008 +71553,2015-07-30T10:00:00,BMFBOVESPA:USIM5,3.08642654 +71554,2015-07-31T10:00:00,BMFBOVESPA:USIM5,3.15056008 +71555,2015-08-03T10:00:00,BMFBOVESPA:USIM5,3.19866023 +71556,2015-08-04T10:00:00,BMFBOVESPA:USIM5,3.34296069 +71557,2015-08-05T10:00:00,BMFBOVESPA:USIM5,3.34296069 +71558,2015-08-06T10:00:00,BMFBOVESPA:USIM5,3.26279377 +71559,2015-08-07T10:00:00,BMFBOVESPA:USIM5,3.16659346 +71560,2015-08-10T10:00:00,BMFBOVESPA:USIM5,3.14254338 +71561,2015-08-11T10:00:00,BMFBOVESPA:USIM5,3.03832638 +71562,2015-08-12T10:00:00,BMFBOVESPA:USIM5,2.93410938 +71563,2015-08-13T10:00:00,BMFBOVESPA:USIM5,2.85394246 +71564,2015-08-14T10:00:00,BMFBOVESPA:USIM5,2.78179223 +71565,2015-08-17T10:00:00,BMFBOVESPA:USIM5,2.80584231 +71566,2015-08-18T10:00:00,BMFBOVESPA:USIM5,2.69360862 +71567,2015-08-19T10:00:00,BMFBOVESPA:USIM5,2.58939162 +71568,2015-08-20T10:00:00,BMFBOVESPA:USIM5,2.52525808 +71569,2015-08-21T10:00:00,BMFBOVESPA:USIM5,2.46112454 +71570,2015-08-24T10:00:00,BMFBOVESPA:USIM5,2.20459038 +71571,2015-08-25T10:00:00,BMFBOVESPA:USIM5,2.14847354 +71572,2015-08-26T10:00:00,BMFBOVESPA:USIM5,2.31682408 +71573,2015-08-27T10:00:00,BMFBOVESPA:USIM5,2.45310785 +71574,2015-08-28T10:00:00,BMFBOVESPA:USIM5,2.38095762 +71575,2015-08-31T10:00:00,BMFBOVESPA:USIM5,2.38897431 +71576,2015-09-01T10:00:00,BMFBOVESPA:USIM5,2.48517462 +71577,2015-09-02T10:00:00,BMFBOVESPA:USIM5,2.605425 +71578,2015-09-03T10:00:00,BMFBOVESPA:USIM5,2.56534154 +71579,2015-09-04T10:00:00,BMFBOVESPA:USIM5,2.77377554 +71580,2015-09-08T10:00:00,BMFBOVESPA:USIM5,2.99022623 +71581,2015-09-09T10:00:00,BMFBOVESPA:USIM5,3.01427631 +71582,2015-09-10T10:00:00,BMFBOVESPA:USIM5,3.39907754 +71583,2015-09-11T10:00:00,BMFBOVESPA:USIM5,3.72776192 +71584,2015-09-14T10:00:00,BMFBOVESPA:USIM5,3.43114431 +71585,2015-09-15T10:00:00,BMFBOVESPA:USIM5,3.40709423 +71586,2015-09-16T10:00:00,BMFBOVESPA:USIM5,3.55139469 +71587,2015-09-17T10:00:00,BMFBOVESPA:USIM5,3.49527785 +71588,2015-09-18T10:00:00,BMFBOVESPA:USIM5,3.51932792 +71589,2015-09-21T10:00:00,BMFBOVESPA:USIM5,3.41511092 +71590,2015-09-22T10:00:00,BMFBOVESPA:USIM5,3.13452669 +71591,2015-09-23T10:00:00,BMFBOVESPA:USIM5,2.65352515 +71592,2015-09-24T10:00:00,BMFBOVESPA:USIM5,2.83790908 +71593,2015-09-25T10:00:00,BMFBOVESPA:USIM5,2.73369208 +71594,2015-09-28T10:00:00,BMFBOVESPA:USIM5,2.74170877 +71595,2015-09-29T10:00:00,BMFBOVESPA:USIM5,2.74972546 +71596,2015-09-30T10:00:00,BMFBOVESPA:USIM5,2.68559192 +71597,2015-10-01T10:00:00,BMFBOVESPA:USIM5,2.501208 +71598,2015-10-02T10:00:00,BMFBOVESPA:USIM5,2.53327477 +71599,2015-10-05T10:00:00,BMFBOVESPA:USIM5,2.64550846 +71600,2015-10-06T10:00:00,BMFBOVESPA:USIM5,2.66154185 +71601,2015-10-07T10:00:00,BMFBOVESPA:USIM5,2.71765869 +71602,2015-10-08T10:00:00,BMFBOVESPA:USIM5,2.94212608 +71603,2015-10-09T10:00:00,BMFBOVESPA:USIM5,2.99022623 +71604,2015-10-13T10:00:00,BMFBOVESPA:USIM5,2.64550846 +71605,2015-10-14T10:00:00,BMFBOVESPA:USIM5,2.64550846 +71606,2015-10-15T10:00:00,BMFBOVESPA:USIM5,2.69360862 +71607,2015-10-16T10:00:00,BMFBOVESPA:USIM5,2.66955854 +71608,2015-10-19T09:00:00,BMFBOVESPA:USIM5,2.57335823 +71609,2015-10-20T09:00:00,BMFBOVESPA:USIM5,2.49319131 +71610,2015-10-21T09:00:00,BMFBOVESPA:USIM5,2.41302438 +71611,2015-10-22T09:00:00,BMFBOVESPA:USIM5,2.46112454 +71612,2015-10-23T09:00:00,BMFBOVESPA:USIM5,2.46112454 +71613,2015-10-26T09:00:00,BMFBOVESPA:USIM5,2.43707446 +71614,2015-10-27T09:00:00,BMFBOVESPA:USIM5,2.43707446 +71615,2015-10-28T09:00:00,BMFBOVESPA:USIM5,2.33285746 +71616,2015-10-29T09:00:00,BMFBOVESPA:USIM5,2.25269054 +71617,2015-10-30T09:00:00,BMFBOVESPA:USIM5,2.22864046 +71618,2015-11-03T09:00:00,BMFBOVESPA:USIM5,2.34889085 +71619,2015-11-04T09:00:00,BMFBOVESPA:USIM5,2.33285746 +71620,2015-11-05T09:00:00,BMFBOVESPA:USIM5,2.32484077 +71621,2015-11-06T09:00:00,BMFBOVESPA:USIM5,2.22062377 +71622,2015-11-09T09:00:00,BMFBOVESPA:USIM5,2.18054031 +71623,2015-11-10T09:00:00,BMFBOVESPA:USIM5,2.16450692 +71624,2015-11-11T09:00:00,BMFBOVESPA:USIM5,2.23665715 +71625,2015-11-12T09:00:00,BMFBOVESPA:USIM5,2.22864046 +71626,2015-11-13T09:00:00,BMFBOVESPA:USIM5,2.10839008 +71627,2015-11-16T09:00:00,BMFBOVESPA:USIM5,2.04425654 +71628,2015-11-17T09:00:00,BMFBOVESPA:USIM5,1.97210631 +71629,2015-11-18T09:00:00,BMFBOVESPA:USIM5,2.26070723 +71630,2015-11-19T09:00:00,BMFBOVESPA:USIM5,2.11640677 +71631,2015-11-23T09:00:00,BMFBOVESPA:USIM5,2.02020646 +71632,2015-11-24T09:00:00,BMFBOVESPA:USIM5,2.10037338 +71633,2015-11-25T09:00:00,BMFBOVESPA:USIM5,2.07632331 +71634,2015-11-26T09:00:00,BMFBOVESPA:USIM5,2.05227323 +71635,2015-11-27T09:00:00,BMFBOVESPA:USIM5,2.00417308 +71636,2015-11-30T09:00:00,BMFBOVESPA:USIM5,1.76367231 +71637,2015-12-01T09:00:00,BMFBOVESPA:USIM5,1.62738854 +71638,2015-12-02T09:00:00,BMFBOVESPA:USIM5,1.64342192 +71639,2015-12-03T09:00:00,BMFBOVESPA:USIM5,1.65945531 +71640,2015-12-04T09:00:00,BMFBOVESPA:USIM5,1.58730508 +71641,2015-12-07T09:00:00,BMFBOVESPA:USIM5,1.52317154 +71642,2015-12-08T09:00:00,BMFBOVESPA:USIM5,1.44300462 +71643,2015-12-09T09:00:00,BMFBOVESPA:USIM5,1.46705469 +71644,2015-12-10T09:00:00,BMFBOVESPA:USIM5,1.48308808 +71645,2015-12-11T09:00:00,BMFBOVESPA:USIM5,1.44300462 +71646,2015-12-14T09:00:00,BMFBOVESPA:USIM5,1.39490446 +71647,2015-12-15T09:00:00,BMFBOVESPA:USIM5,1.34680431 +71648,2015-12-16T09:00:00,BMFBOVESPA:USIM5,1.28267077 +71649,2015-12-17T09:00:00,BMFBOVESPA:USIM5,1.21853723 +71650,2015-12-18T09:00:00,BMFBOVESPA:USIM5,1.16242038 +71651,2015-12-21T09:00:00,BMFBOVESPA:USIM5,1.22655392 +71652,2015-12-22T09:00:00,BMFBOVESPA:USIM5,1.21052054 +71653,2015-12-23T09:00:00,BMFBOVESPA:USIM5,1.24258731 +71654,2015-12-28T09:00:00,BMFBOVESPA:USIM5,1.26663738 +71655,2015-12-29T09:00:00,BMFBOVESPA:USIM5,1.24258731 +71656,2015-12-30T09:00:00,BMFBOVESPA:USIM5,1.24258731 +71657,2016-01-04T09:00:00,BMFBOVESPA:USIM5,1.17043708 +71658,2016-01-05T09:00:00,BMFBOVESPA:USIM5,1.07423677 +71659,2016-01-06T09:00:00,BMFBOVESPA:USIM5,0.97803646 +71660,2016-01-07T09:00:00,BMFBOVESPA:USIM5,0.92191962 +71661,2016-01-08T09:00:00,BMFBOVESPA:USIM5,0.94596969 +71662,2016-01-11T09:00:00,BMFBOVESPA:USIM5,0.96200308 +71663,2016-01-12T09:00:00,BMFBOVESPA:USIM5,0.92191962 +71664,2016-01-13T09:00:00,BMFBOVESPA:USIM5,0.82571931 +71665,2016-01-14T09:00:00,BMFBOVESPA:USIM5,0.833736 +71666,2016-01-15T09:00:00,BMFBOVESPA:USIM5,0.76960246 +71667,2016-01-18T09:00:00,BMFBOVESPA:USIM5,0.81770262 +71668,2016-01-19T09:00:00,BMFBOVESPA:USIM5,0.80968592 +71669,2016-01-20T09:00:00,BMFBOVESPA:USIM5,0.81770262 +71670,2016-01-21T09:00:00,BMFBOVESPA:USIM5,0.78563585 +71671,2016-01-22T09:00:00,BMFBOVESPA:USIM5,0.80166923 +71672,2016-01-26T09:00:00,BMFBOVESPA:USIM5,0.77761915 +71673,2016-01-27T09:00:00,BMFBOVESPA:USIM5,0.72150231 +71674,2016-01-28T09:00:00,BMFBOVESPA:USIM5,0.68943554 +71675,2016-01-29T09:00:00,BMFBOVESPA:USIM5,0.68141885 +71676,2016-02-01T09:00:00,BMFBOVESPA:USIM5,0.76960246 +71677,2016-02-02T09:00:00,BMFBOVESPA:USIM5,0.75356908 +71678,2016-02-03T09:00:00,BMFBOVESPA:USIM5,0.76960246 +71679,2016-02-04T09:00:00,BMFBOVESPA:USIM5,0.81770262 +71680,2016-02-05T09:00:00,BMFBOVESPA:USIM5,0.80968592 +71681,2016-02-10T09:00:00,BMFBOVESPA:USIM5,0.77761915 +71682,2016-02-11T09:00:00,BMFBOVESPA:USIM5,0.68141885 +71683,2016-02-12T09:00:00,BMFBOVESPA:USIM5,0.68141885 +71684,2016-02-15T09:00:00,BMFBOVESPA:USIM5,0.72150231 +71685,2016-02-16T09:00:00,BMFBOVESPA:USIM5,0.75356908 +71686,2016-02-17T09:00:00,BMFBOVESPA:USIM5,0.80166923 +71687,2016-02-18T09:00:00,BMFBOVESPA:USIM5,0.69745223 +71688,2016-02-19T09:00:00,BMFBOVESPA:USIM5,0.70546892 +71689,2016-02-22T10:00:00,BMFBOVESPA:USIM5,0.73753569 +71690,2016-02-23T10:00:00,BMFBOVESPA:USIM5,0.73753569 +71691,2016-02-24T10:00:00,BMFBOVESPA:USIM5,0.73753569 +71692,2016-02-25T10:00:00,BMFBOVESPA:USIM5,0.729519 +71693,2016-02-26T10:00:00,BMFBOVESPA:USIM5,0.70546892 +71694,2016-02-29T10:00:00,BMFBOVESPA:USIM5,0.72150231 +71695,2016-03-01T10:00:00,BMFBOVESPA:USIM5,0.729519 +71696,2016-03-02T10:00:00,BMFBOVESPA:USIM5,0.75356908 +71697,2016-03-03T10:00:00,BMFBOVESPA:USIM5,1.01811992 +71698,2016-03-04T10:00:00,BMFBOVESPA:USIM5,1.09027015 +71699,2016-03-07T10:00:00,BMFBOVESPA:USIM5,1.17043708 +71700,2016-03-08T10:00:00,BMFBOVESPA:USIM5,1.146387 +71701,2016-03-09T10:00:00,BMFBOVESPA:USIM5,1.53920492 +71702,2016-03-10T10:00:00,BMFBOVESPA:USIM5,1.69152208 +71703,2016-03-11T10:00:00,BMFBOVESPA:USIM5,1.61937185 +71704,2016-03-14T10:00:00,BMFBOVESPA:USIM5,1.48308808 +71705,2016-03-15T10:00:00,BMFBOVESPA:USIM5,1.250604 +71706,2016-03-16T10:00:00,BMFBOVESPA:USIM5,1.38688777 +71707,2016-03-17T10:00:00,BMFBOVESPA:USIM5,1.53118823 +71708,2016-03-18T10:00:00,BMFBOVESPA:USIM5,1.53118823 +71709,2016-03-21T10:00:00,BMFBOVESPA:USIM5,1.563255 +71710,2016-03-22T10:00:00,BMFBOVESPA:USIM5,1.56546539 +71711,2016-03-23T10:00:00,BMFBOVESPA:USIM5,1.43500994 +71712,2016-03-24T10:00:00,BMFBOVESPA:USIM5,1.4920842 +71713,2016-03-28T10:00:00,BMFBOVESPA:USIM5,1.5165446 +71714,2016-03-29T10:00:00,BMFBOVESPA:USIM5,1.48393073 +71715,2016-03-30T10:00:00,BMFBOVESPA:USIM5,1.4920842 +71716,2016-03-31T10:00:00,BMFBOVESPA:USIM5,1.47577727 +71717,2016-04-01T10:00:00,BMFBOVESPA:USIM5,1.45947034 +71718,2016-04-04T10:00:00,BMFBOVESPA:USIM5,1.34532182 +71719,2016-04-05T10:00:00,BMFBOVESPA:USIM5,1.30455449 +71720,2016-04-06T10:00:00,BMFBOVESPA:USIM5,1.18225251 +71721,2016-04-07T10:00:00,BMFBOVESPA:USIM5,1.19855944 +71722,2016-04-08T10:00:00,BMFBOVESPA:USIM5,1.36978221 +71723,2016-04-11T10:00:00,BMFBOVESPA:USIM5,1.45947034 +71724,2016-04-12T10:00:00,BMFBOVESPA:USIM5,1.62253965 +71725,2016-04-13T10:00:00,BMFBOVESPA:USIM5,1.81006936 +71726,2016-04-14T10:00:00,BMFBOVESPA:USIM5,1.63069311 +71727,2016-04-15T10:00:00,BMFBOVESPA:USIM5,1.71222777 +71728,2016-04-18T10:00:00,BMFBOVESPA:USIM5,1.68776737 +71729,2016-04-19T10:00:00,BMFBOVESPA:USIM5,1.86714361 +71730,2016-04-20T10:00:00,BMFBOVESPA:USIM5,2.04651986 +71731,2016-04-22T10:00:00,BMFBOVESPA:USIM5,2.11990105 +71732,2016-04-25T10:00:00,BMFBOVESPA:USIM5,1.89975748 +71733,2016-04-26T10:00:00,BMFBOVESPA:USIM5,1.95683174 +71734,2016-04-27T10:00:00,BMFBOVESPA:USIM5,2.10359412 +71735,2016-04-28T10:00:00,BMFBOVESPA:USIM5,2.00575253 +71736,2016-04-29T10:00:00,BMFBOVESPA:USIM5,2.03836639 +71737,2016-05-02T10:00:00,BMFBOVESPA:USIM5,2.03021293 +71738,2016-05-03T10:00:00,BMFBOVESPA:USIM5,1.87529708 +71739,2016-05-04T10:00:00,BMFBOVESPA:USIM5,1.98129213 +71740,2016-05-05T10:00:00,BMFBOVESPA:USIM5,1.92421787 +71741,2016-05-06T10:00:00,BMFBOVESPA:USIM5,1.89975748 +71742,2016-05-09T10:00:00,BMFBOVESPA:USIM5,1.7285347 +71743,2016-05-10T10:00:00,BMFBOVESPA:USIM5,1.89975748 +71744,2016-05-11T10:00:00,BMFBOVESPA:USIM5,1.9405248 +71745,2016-05-12T10:00:00,BMFBOVESPA:USIM5,1.89160401 +71746,2016-05-13T10:00:00,BMFBOVESPA:USIM5,1.78560896 +71747,2016-05-16T10:00:00,BMFBOVESPA:USIM5,1.77745549 +71748,2016-05-17T10:00:00,BMFBOVESPA:USIM5,1.76114856 +71749,2016-05-18T10:00:00,BMFBOVESPA:USIM5,1.65515351 +71750,2016-05-19T10:00:00,BMFBOVESPA:USIM5,1.53285153 +71751,2016-05-20T10:00:00,BMFBOVESPA:USIM5,1.4920842 +71752,2016-05-23T10:00:00,BMFBOVESPA:USIM5,1.41870301 +71753,2016-05-24T10:00:00,BMFBOVESPA:USIM5,1.38608915 +71754,2016-05-25T10:00:00,BMFBOVESPA:USIM5,1.41870301 +71755,2016-05-27T10:00:00,BMFBOVESPA:USIM5,1.38608915 +71756,2016-05-30T10:00:00,BMFBOVESPA:USIM5,1.35347528 +71757,2016-05-31T10:00:00,BMFBOVESPA:USIM5,1.36162875 +71758,2016-06-01T10:00:00,BMFBOVESPA:USIM5,1.35347528 +71759,2016-06-02T10:00:00,BMFBOVESPA:USIM5,1.40239608 +71760,2016-06-03T10:00:00,BMFBOVESPA:USIM5,1.48393073 +71761,2016-06-06T10:00:00,BMFBOVESPA:USIM5,1.56546539 +71762,2016-06-07T10:00:00,BMFBOVESPA:USIM5,1.53285153 +71763,2016-06-08T10:00:00,BMFBOVESPA:USIM5,1.71222777 +71764,2016-06-09T10:00:00,BMFBOVESPA:USIM5,1.62253965 +71765,2016-06-10T10:00:00,BMFBOVESPA:USIM5,1.45947034 +71766,2016-06-13T10:00:00,BMFBOVESPA:USIM5,1.4431634 +71767,2016-06-14T10:00:00,BMFBOVESPA:USIM5,1.36162875 +71768,2016-06-15T10:00:00,BMFBOVESPA:USIM5,1.67146044 +71769,2016-06-16T10:00:00,BMFBOVESPA:USIM5,1.63884658 +71770,2016-06-17T10:00:00,BMFBOVESPA:USIM5,1.67961391 +71771,2016-06-20T10:00:00,BMFBOVESPA:USIM5,1.69592084 +71772,2016-06-21T10:00:00,BMFBOVESPA:USIM5,1.72038123 +71773,2016-06-22T10:00:00,BMFBOVESPA:USIM5,1.74484163 +71774,2016-06-23T10:00:00,BMFBOVESPA:USIM5,1.80191589 +71775,2016-06-24T10:00:00,BMFBOVESPA:USIM5,1.67146044 +71776,2016-06-27T10:00:00,BMFBOVESPA:USIM5,1.64700004 +71777,2016-06-28T10:00:00,BMFBOVESPA:USIM5,1.67146044 +71778,2016-06-29T10:00:00,BMFBOVESPA:USIM5,1.64700004 +71779,2016-06-30T10:00:00,BMFBOVESPA:USIM5,1.60623272 +71780,2016-07-01T10:00:00,BMFBOVESPA:USIM5,1.69592084 +71781,2016-07-04T10:00:00,BMFBOVESPA:USIM5,1.7285347 +71782,2016-07-05T10:00:00,BMFBOVESPA:USIM5,1.65515351 +71783,2016-07-06T10:00:00,BMFBOVESPA:USIM5,1.68776737 +71784,2016-07-07T10:00:00,BMFBOVESPA:USIM5,1.64700004 +71785,2016-07-08T10:00:00,BMFBOVESPA:USIM5,1.66330698 +71786,2016-07-11T10:00:00,BMFBOVESPA:USIM5,1.68776737 +71787,2016-07-12T10:00:00,BMFBOVESPA:USIM5,1.73668817 +71788,2016-07-13T10:00:00,BMFBOVESPA:USIM5,1.7529951 +71789,2016-07-14T10:00:00,BMFBOVESPA:USIM5,1.76930203 +71790,2016-07-15T10:00:00,BMFBOVESPA:USIM5,1.91606441 +71791,2016-07-18T10:00:00,BMFBOVESPA:USIM5,2.06282679 +71792,2016-07-19T10:00:00,BMFBOVESPA:USIM5,1.97313867 +71793,2016-07-20T10:00:00,BMFBOVESPA:USIM5,2.03021293 +71794,2016-07-21T10:00:00,BMFBOVESPA:USIM5,2.23404956 +71795,2016-07-22T10:00:00,BMFBOVESPA:USIM5,2.29112382 +71796,2016-07-25T10:00:00,BMFBOVESPA:USIM5,2.34004462 +71797,2016-07-26T10:00:00,BMFBOVESPA:USIM5,2.47865353 +71798,2016-07-27T10:00:00,BMFBOVESPA:USIM5,2.6987971 +71799,2016-07-28T10:00:00,BMFBOVESPA:USIM5,2.76402483 +71800,2016-07-29T10:00:00,BMFBOVESPA:USIM5,3.05754959 +71801,2016-08-01T10:00:00,BMFBOVESPA:USIM5,3.13093078 +71802,2016-08-02T10:00:00,BMFBOVESPA:USIM5,2.94340107 +71803,2016-08-03T10:00:00,BMFBOVESPA:USIM5,3.22877236 +71804,2016-08-04T10:00:00,BMFBOVESPA:USIM5,3.22877236 +71805,2016-08-05T10:00:00,BMFBOVESPA:USIM5,3.14723771 +71806,2016-08-08T10:00:00,BMFBOVESPA:USIM5,3.00047533 +71807,2016-08-09T10:00:00,BMFBOVESPA:USIM5,3.09831691 +71808,2016-08-10T10:00:00,BMFBOVESPA:USIM5,2.99232186 +71809,2016-08-11T10:00:00,BMFBOVESPA:USIM5,3.08200998 +71810,2016-08-12T10:00:00,BMFBOVESPA:USIM5,3.03308919 +71811,2016-08-15T10:00:00,BMFBOVESPA:USIM5,3.21246543 +71812,2016-08-16T10:00:00,BMFBOVESPA:USIM5,3.15539117 +71813,2016-08-17T10:00:00,BMFBOVESPA:USIM5,3.18800504 +71814,2016-08-18T10:00:00,BMFBOVESPA:USIM5,3.16354464 +71815,2016-08-19T10:00:00,BMFBOVESPA:USIM5,3.13093078 +71816,2016-08-22T10:00:00,BMFBOVESPA:USIM5,2.94340107 +71817,2016-08-23T10:00:00,BMFBOVESPA:USIM5,3.04124266 +71818,2016-08-24T10:00:00,BMFBOVESPA:USIM5,2.79663869 +71819,2016-08-25T10:00:00,BMFBOVESPA:USIM5,2.73956443 +71820,2016-08-26T10:00:00,BMFBOVESPA:USIM5,2.91894067 +71821,2016-08-29T10:00:00,BMFBOVESPA:USIM5,2.79663869 +71822,2016-08-30T10:00:00,BMFBOVESPA:USIM5,2.75587136 +71823,2016-08-31T10:00:00,BMFBOVESPA:USIM5,2.82925255 +71824,2016-09-01T10:00:00,BMFBOVESPA:USIM5,2.80479215 +71825,2016-09-02T10:00:00,BMFBOVESPA:USIM5,3.09016345 +71826,2016-09-05T10:00:00,BMFBOVESPA:USIM5,3.13908424 +71827,2016-09-06T10:00:00,BMFBOVESPA:USIM5,3.17985157 +71828,2016-09-08T10:00:00,BMFBOVESPA:USIM5,3.29400009 +71829,2016-09-09T10:00:00,BMFBOVESPA:USIM5,3.13908424 +71830,2016-09-12T10:00:00,BMFBOVESPA:USIM5,3.1716981 +71831,2016-09-13T10:00:00,BMFBOVESPA:USIM5,2.92709414 +71832,2016-09-14T10:00:00,BMFBOVESPA:USIM5,2.91078721 +71833,2016-09-15T10:00:00,BMFBOVESPA:USIM5,2.89448028 +71834,2016-09-16T10:00:00,BMFBOVESPA:USIM5,2.78848522 +71835,2016-09-19T10:00:00,BMFBOVESPA:USIM5,2.7477179 +71836,2016-09-20T10:00:00,BMFBOVESPA:USIM5,2.77217829 +71837,2016-09-21T10:00:00,BMFBOVESPA:USIM5,2.97601493 +71838,2016-09-22T10:00:00,BMFBOVESPA:USIM5,2.94340107 +71839,2016-09-23T10:00:00,BMFBOVESPA:USIM5,2.91078721 +71840,2016-09-26T10:00:00,BMFBOVESPA:USIM5,2.87817334 +71841,2016-09-27T10:00:00,BMFBOVESPA:USIM5,2.79663869 +71842,2016-09-28T10:00:00,BMFBOVESPA:USIM5,2.97601493 +71843,2016-09-29T10:00:00,BMFBOVESPA:USIM5,2.97601493 +71844,2016-09-30T10:00:00,BMFBOVESPA:USIM5,2.87817334 +71845,2016-10-03T10:00:00,BMFBOVESPA:USIM5,2.91078721 +71846,2016-10-04T10:00:00,BMFBOVESPA:USIM5,2.91894067 +71847,2016-10-05T10:00:00,BMFBOVESPA:USIM5,3.03308919 +71848,2016-10-06T10:00:00,BMFBOVESPA:USIM5,2.97601493 +71849,2016-10-07T10:00:00,BMFBOVESPA:USIM5,3.05754959 +71850,2016-10-10T10:00:00,BMFBOVESPA:USIM5,3.08200998 +71851,2016-10-11T10:00:00,BMFBOVESPA:USIM5,3.02493572 +71852,2016-10-13T10:00:00,BMFBOVESPA:USIM5,2.89448028 +71853,2016-10-14T10:00:00,BMFBOVESPA:USIM5,2.90263374 +71854,2016-10-17T09:00:00,BMFBOVESPA:USIM5,2.91894067 +71855,2016-10-18T09:00:00,BMFBOVESPA:USIM5,2.97601493 +71856,2016-10-19T09:00:00,BMFBOVESPA:USIM5,3.00047533 +71857,2016-10-20T09:00:00,BMFBOVESPA:USIM5,3.03308919 +71858,2016-10-21T09:00:00,BMFBOVESPA:USIM5,3.22877236 +71859,2016-10-24T09:00:00,BMFBOVESPA:USIM5,3.32661395 +71860,2016-10-25T09:00:00,BMFBOVESPA:USIM5,3.40814861 +71861,2016-10-26T09:00:00,BMFBOVESPA:USIM5,3.35107435 +71862,2016-10-27T09:00:00,BMFBOVESPA:USIM5,3.39184167 +71863,2016-10-28T09:00:00,BMFBOVESPA:USIM5,3.77505456 +71864,2016-10-31T09:00:00,BMFBOVESPA:USIM5,3.67721297 +71865,2016-11-01T09:00:00,BMFBOVESPA:USIM5,3.4815298 +71866,2016-11-03T09:00:00,BMFBOVESPA:USIM5,3.26138623 +71867,2016-11-04T09:00:00,BMFBOVESPA:USIM5,3.16354464 +71868,2016-11-07T09:00:00,BMFBOVESPA:USIM5,3.44891593 +71869,2016-11-08T09:00:00,BMFBOVESPA:USIM5,3.47337633 +71870,2016-11-09T09:00:00,BMFBOVESPA:USIM5,3.48968326 +71871,2016-11-10T09:00:00,BMFBOVESPA:USIM5,3.46522287 +71872,2016-11-11T09:00:00,BMFBOVESPA:USIM5,3.1961585 +71873,2016-11-14T09:00:00,BMFBOVESPA:USIM5,3.44076247 +71874,2016-11-16T09:00:00,BMFBOVESPA:USIM5,3.22877236 +71875,2016-11-17T09:00:00,BMFBOVESPA:USIM5,3.21246543 +71876,2016-11-18T09:00:00,BMFBOVESPA:USIM5,3.25323276 +71877,2016-11-21T09:00:00,BMFBOVESPA:USIM5,3.33476742 +71878,2016-11-22T09:00:00,BMFBOVESPA:USIM5,3.432609 +71879,2016-11-23T09:00:00,BMFBOVESPA:USIM5,3.68536644 +71880,2016-11-24T09:00:00,BMFBOVESPA:USIM5,3.59567831 +71881,2016-11-25T09:00:00,BMFBOVESPA:USIM5,3.62013871 +71882,2016-11-28T09:00:00,BMFBOVESPA:USIM5,3.73428723 +71883,2016-11-29T09:00:00,BMFBOVESPA:USIM5,3.50599019 +71884,2016-11-30T09:00:00,BMFBOVESPA:USIM5,3.38368821 +71885,2016-12-01T09:00:00,BMFBOVESPA:USIM5,3.27769316 +71886,2016-12-02T09:00:00,BMFBOVESPA:USIM5,3.23692583 +71887,2016-12-05T09:00:00,BMFBOVESPA:USIM5,3.29400009 +71888,2016-12-06T09:00:00,BMFBOVESPA:USIM5,3.26953969 +71889,2016-12-07T09:00:00,BMFBOVESPA:USIM5,3.39184167 +71890,2016-12-08T09:00:00,BMFBOVESPA:USIM5,3.35922781 +71891,2016-12-09T09:00:00,BMFBOVESPA:USIM5,3.26138623 +71892,2016-12-12T09:00:00,BMFBOVESPA:USIM5,3.1961585 +71893,2016-12-13T09:00:00,BMFBOVESPA:USIM5,3.22877236 +71894,2016-12-14T09:00:00,BMFBOVESPA:USIM5,3.13908424 +71895,2016-12-15T09:00:00,BMFBOVESPA:USIM5,3.30215355 +71896,2016-12-16T09:00:00,BMFBOVESPA:USIM5,3.23692583 +71897,2016-12-19T09:00:00,BMFBOVESPA:USIM5,3.16354464 +71898,2016-12-20T09:00:00,BMFBOVESPA:USIM5,3.20431197 +71899,2016-12-21T09:00:00,BMFBOVESPA:USIM5,3.29400009 +71900,2016-12-22T09:00:00,BMFBOVESPA:USIM5,3.22877236 +71901,2016-12-23T09:00:00,BMFBOVESPA:USIM5,3.2206189 +71902,2016-12-26T09:00:00,BMFBOVESPA:USIM5,3.26138623 +71903,2016-12-27T09:00:00,BMFBOVESPA:USIM5,3.34292088 +71904,2016-12-28T09:00:00,BMFBOVESPA:USIM5,3.31846048 +71905,2016-12-29T09:00:00,BMFBOVESPA:USIM5,3.34292088 +71906,2017-01-02T09:00:00,BMFBOVESPA:USIM5,3.32661395 +71907,2017-01-03T09:00:00,BMFBOVESPA:USIM5,3.49783673 +71908,2017-01-04T09:00:00,BMFBOVESPA:USIM5,3.70982683 +71909,2017-01-05T09:00:00,BMFBOVESPA:USIM5,3.75059416 +71910,2017-01-06T09:00:00,BMFBOVESPA:USIM5,3.64459911 +71911,2017-01-09T09:00:00,BMFBOVESPA:USIM5,3.6690595 +71912,2017-01-10T09:00:00,BMFBOVESPA:USIM5,3.68536644 +71913,2017-01-11T09:00:00,BMFBOVESPA:USIM5,3.61198525 +71914,2017-01-12T09:00:00,BMFBOVESPA:USIM5,3.70167337 +71915,2017-01-13T09:00:00,BMFBOVESPA:USIM5,3.70982683 +71916,2017-01-16T09:00:00,BMFBOVESPA:USIM5,3.89735654 +71917,2017-01-17T09:00:00,BMFBOVESPA:USIM5,3.84843575 +71918,2017-01-18T09:00:00,BMFBOVESPA:USIM5,3.77505456 +71919,2017-01-19T09:00:00,BMFBOVESPA:USIM5,3.73428723 +71920,2017-01-20T09:00:00,BMFBOVESPA:USIM5,3.9299704 +71921,2017-01-23T09:00:00,BMFBOVESPA:USIM5,4.25610902 +71922,2017-01-24T09:00:00,BMFBOVESPA:USIM5,4.19903477 +71923,2017-01-26T09:00:00,BMFBOVESPA:USIM5,4.10934664 +71924,2017-01-27T09:00:00,BMFBOVESPA:USIM5,4.23164863 +71925,2017-01-30T09:00:00,BMFBOVESPA:USIM5,4.10119318 +71926,2017-01-31T09:00:00,BMFBOVESPA:USIM5,4.28056942 +71927,2017-02-01T09:00:00,BMFBOVESPA:USIM5,4.28056942 +71928,2017-02-02T09:00:00,BMFBOVESPA:USIM5,4.25610902 +71929,2017-02-03T09:00:00,BMFBOVESPA:USIM5,4.23164863 +71930,2017-02-06T09:00:00,BMFBOVESPA:USIM5,4.15826744 +71931,2017-02-07T09:00:00,BMFBOVESPA:USIM5,4.14196051 +71932,2017-02-08T09:00:00,BMFBOVESPA:USIM5,4.15826744 +71933,2017-02-09T09:00:00,BMFBOVESPA:USIM5,4.14196051 +71934,2017-02-10T09:00:00,BMFBOVESPA:USIM5,4.37841101 +71935,2017-02-13T09:00:00,BMFBOVESPA:USIM5,4.43548527 +71936,2017-02-14T09:00:00,BMFBOVESPA:USIM5,4.44363873 +71937,2017-02-15T09:00:00,BMFBOVESPA:USIM5,4.50071299 +71938,2017-02-16T09:00:00,BMFBOVESPA:USIM5,4.4517922 +71939,2017-02-17T09:00:00,BMFBOVESPA:USIM5,4.44363873 +71940,2017-02-20T10:00:00,BMFBOVESPA:USIM5,4.44363873 +71941,2017-02-21T10:00:00,BMFBOVESPA:USIM5,4.41102487 +71942,2017-02-22T10:00:00,BMFBOVESPA:USIM5,4.30502982 +71943,2017-02-23T10:00:00,BMFBOVESPA:USIM5,4.10119318 +71944,2017-02-24T10:00:00,BMFBOVESPA:USIM5,4.01965852 +71945,2017-03-01T10:00:00,BMFBOVESPA:USIM5,4.08488625 +71946,2017-03-02T10:00:00,BMFBOVESPA:USIM5,4.05227239 +71947,2017-03-03T10:00:00,BMFBOVESPA:USIM5,4.23164863 +71948,2017-03-06T10:00:00,BMFBOVESPA:USIM5,4.17457437 +71949,2017-03-07T10:00:00,BMFBOVESPA:USIM5,4.05227239 +71950,2017-03-08T10:00:00,BMFBOVESPA:USIM5,3.88104961 +71951,2017-03-09T10:00:00,BMFBOVESPA:USIM5,3.94627733 +71952,2017-03-10T10:00:00,BMFBOVESPA:USIM5,3.78320802 +71953,2017-03-13T10:00:00,BMFBOVESPA:USIM5,3.84843575 +71954,2017-03-14T10:00:00,BMFBOVESPA:USIM5,3.79136149 +71955,2017-03-15T10:00:00,BMFBOVESPA:USIM5,3.98704466 +71956,2017-03-16T10:00:00,BMFBOVESPA:USIM5,3.84028228 +71957,2017-03-17T10:00:00,BMFBOVESPA:USIM5,3.61198525 +71958,2017-03-20T10:00:00,BMFBOVESPA:USIM5,3.64459911 +71959,2017-03-21T10:00:00,BMFBOVESPA:USIM5,3.37553474 +71960,2017-03-22T10:00:00,BMFBOVESPA:USIM5,3.42445554 +71961,2017-03-23T10:00:00,BMFBOVESPA:USIM5,3.39999514 +71962,2017-03-24T10:00:00,BMFBOVESPA:USIM5,3.30215355 +71963,2017-03-27T10:00:00,BMFBOVESPA:USIM5,3.58752485 +71964,2017-03-28T10:00:00,BMFBOVESPA:USIM5,3.53860406 +71965,2017-03-29T10:00:00,BMFBOVESPA:USIM5,3.62013871 +71966,2017-03-30T10:00:00,BMFBOVESPA:USIM5,3.59567831 +71967,2017-03-31T10:00:00,BMFBOVESPA:USIM5,3.62013871 +71968,2017-04-03T10:00:00,BMFBOVESPA:USIM5,3.56306445 +71969,2017-04-04T10:00:00,BMFBOVESPA:USIM5,3.51414366 +71970,2017-04-05T10:00:00,BMFBOVESPA:USIM5,3.35107435 +71971,2017-04-06T10:00:00,BMFBOVESPA:USIM5,3.21246543 +71972,2017-04-07T10:00:00,BMFBOVESPA:USIM5,3.27769316 +71973,2017-04-10T10:00:00,BMFBOVESPA:USIM5,3.31030702 +71974,2017-04-11T10:00:00,BMFBOVESPA:USIM5,3.23692583 +71975,2017-04-12T10:00:00,BMFBOVESPA:USIM5,3.09016345 +71976,2017-04-13T10:00:00,BMFBOVESPA:USIM5,3.01678226 +71977,2017-04-17T10:00:00,BMFBOVESPA:USIM5,3.25323276 +71978,2017-04-18T10:00:00,BMFBOVESPA:USIM5,3.22877236 +71979,2017-04-19T10:00:00,BMFBOVESPA:USIM5,3.22877236 +71980,2017-04-20T10:00:00,BMFBOVESPA:USIM5,3.29400009 +71981,2017-04-24T10:00:00,BMFBOVESPA:USIM5,3.28584662 +71982,2017-04-25T10:00:00,BMFBOVESPA:USIM5,3.30215355 +71983,2017-04-26T10:00:00,BMFBOVESPA:USIM5,3.4815298 +71984,2017-04-27T10:00:00,BMFBOVESPA:USIM5,3.38368821 +71985,2017-04-28T10:00:00,BMFBOVESPA:USIM5,3.47337633 +71986,2017-05-02T10:00:00,BMFBOVESPA:USIM5,3.59567831 +71987,2017-05-03T10:00:00,BMFBOVESPA:USIM5,3.4570694 +71988,2017-05-04T10:00:00,BMFBOVESPA:USIM5,3.27769316 +71989,2017-05-05T10:00:00,BMFBOVESPA:USIM5,3.40814861 +71990,2017-05-08T10:00:00,BMFBOVESPA:USIM5,3.34292088 +71991,2017-05-09T10:00:00,BMFBOVESPA:USIM5,3.41630207 +71992,2017-05-10T10:00:00,BMFBOVESPA:USIM5,3.50599019 +71993,2017-05-11T10:00:00,BMFBOVESPA:USIM5,3.48968326 +71994,2017-05-12T10:00:00,BMFBOVESPA:USIM5,3.37553474 +71995,2017-05-15T10:00:00,BMFBOVESPA:USIM5,3.57937138 +71996,2017-05-16T10:00:00,BMFBOVESPA:USIM5,3.6690595 +71997,2017-05-17T10:00:00,BMFBOVESPA:USIM5,3.58752485 +71998,2017-05-18T10:00:00,BMFBOVESPA:USIM5,3.00862879 +71999,2017-05-19T10:00:00,BMFBOVESPA:USIM5,3.17985157 +72000,2017-05-22T10:00:00,BMFBOVESPA:USIM5,3.1716981 +72001,2017-05-23T10:00:00,BMFBOVESPA:USIM5,3.26953969 +72002,2017-05-24T10:00:00,BMFBOVESPA:USIM5,3.30215355 +72003,2017-05-25T10:00:00,BMFBOVESPA:USIM5,3.31846048 +72004,2017-05-26T10:00:00,BMFBOVESPA:USIM5,3.31030702 +72005,2017-05-29T10:00:00,BMFBOVESPA:USIM5,3.33476742 +72006,2017-05-30T10:00:00,BMFBOVESPA:USIM5,3.33476742 +72007,2017-05-31T10:00:00,BMFBOVESPA:USIM5,3.23692583 +72008,2017-06-01T10:00:00,BMFBOVESPA:USIM5,3.17985157 +72009,2017-06-02T10:00:00,BMFBOVESPA:USIM5,3.22877236 +72010,2017-06-05T10:00:00,BMFBOVESPA:USIM5,3.20431197 +72011,2017-06-06T10:00:00,BMFBOVESPA:USIM5,3.24507929 +72012,2017-06-07T10:00:00,BMFBOVESPA:USIM5,3.22877236 +72013,2017-06-08T10:00:00,BMFBOVESPA:USIM5,3.26953969 +72014,2017-06-09T10:00:00,BMFBOVESPA:USIM5,3.2206189 +72015,2017-06-12T10:00:00,BMFBOVESPA:USIM5,3.21246543 +72016,2017-06-13T10:00:00,BMFBOVESPA:USIM5,3.21246543 +72017,2017-06-14T10:00:00,BMFBOVESPA:USIM5,3.22877236 +72018,2017-06-16T10:00:00,BMFBOVESPA:USIM5,3.25323276 +72019,2017-06-19T10:00:00,BMFBOVESPA:USIM5,3.24507929 +72020,2017-06-20T10:00:00,BMFBOVESPA:USIM5,3.17985157 +72021,2017-06-21T10:00:00,BMFBOVESPA:USIM5,3.21246543 +72022,2017-06-22T10:00:00,BMFBOVESPA:USIM5,3.28584662 +72023,2017-06-23T10:00:00,BMFBOVESPA:USIM5,3.42445554 +72024,2017-06-26T10:00:00,BMFBOVESPA:USIM5,3.57121792 +72025,2017-06-27T10:00:00,BMFBOVESPA:USIM5,3.56306445 +72026,2017-06-28T10:00:00,BMFBOVESPA:USIM5,3.6690595 +72027,2017-06-29T10:00:00,BMFBOVESPA:USIM5,3.68536644 +72028,2017-06-30T10:00:00,BMFBOVESPA:USIM5,3.75059416 +72029,2017-07-03T10:00:00,BMFBOVESPA:USIM5,3.83212882 +72030,2017-07-04T10:00:00,BMFBOVESPA:USIM5,3.80766842 +72031,2017-07-05T10:00:00,BMFBOVESPA:USIM5,3.86474268 +72032,2017-07-06T10:00:00,BMFBOVESPA:USIM5,3.94627733 +72033,2017-07-07T10:00:00,BMFBOVESPA:USIM5,3.9544308 +72034,2017-07-10T10:00:00,BMFBOVESPA:USIM5,4.01150506 +72035,2017-07-11T10:00:00,BMFBOVESPA:USIM5,4.07673278 +72036,2017-07-12T10:00:00,BMFBOVESPA:USIM5,4.13380704 +72037,2017-07-13T10:00:00,BMFBOVESPA:USIM5,4.09303971 +72038,2017-07-14T10:00:00,BMFBOVESPA:USIM5,4.07673278 +72039,2017-07-17T10:00:00,BMFBOVESPA:USIM5,4.07673278 +72040,2017-07-18T10:00:00,BMFBOVESPA:USIM5,4.01965852 +72041,2017-07-19T10:00:00,BMFBOVESPA:USIM5,4.07673278 +72042,2017-07-20T10:00:00,BMFBOVESPA:USIM5,4.01150506 +72043,2017-07-21T10:00:00,BMFBOVESPA:USIM5,4.03596545 +72044,2017-07-24T10:00:00,BMFBOVESPA:USIM5,4.11750011 +72045,2017-07-25T10:00:00,BMFBOVESPA:USIM5,4.15826744 +72046,2017-07-26T10:00:00,BMFBOVESPA:USIM5,4.05227239 +72047,2017-07-27T10:00:00,BMFBOVESPA:USIM5,4.09303971 +72048,2017-07-28T10:00:00,BMFBOVESPA:USIM5,4.1908813 +72049,2017-07-31T10:00:00,BMFBOVESPA:USIM5,4.2153417 +72050,2017-08-01T10:00:00,BMFBOVESPA:USIM5,4.30502982 +72051,2017-08-02T10:00:00,BMFBOVESPA:USIM5,4.48440606 +72052,2017-08-03T10:00:00,BMFBOVESPA:USIM5,4.50071299 +72053,2017-08-04T10:00:00,BMFBOVESPA:USIM5,4.49255953 +72054,2017-08-07T10:00:00,BMFBOVESPA:USIM5,4.72901003 +72055,2017-08-08T10:00:00,BMFBOVESPA:USIM5,4.77793082 +72056,2017-08-09T10:00:00,BMFBOVESPA:USIM5,4.74531696 +72057,2017-08-10T10:00:00,BMFBOVESPA:USIM5,4.80239122 +72058,2017-08-11T10:00:00,BMFBOVESPA:USIM5,4.78608429 +72059,2017-08-14T10:00:00,BMFBOVESPA:USIM5,4.73716349 +72060,2017-08-15T10:00:00,BMFBOVESPA:USIM5,4.64747537 +72061,2017-08-16T10:00:00,BMFBOVESPA:USIM5,4.81869815 +72062,2017-08-17T10:00:00,BMFBOVESPA:USIM5,4.86761894 +72063,2017-08-18T10:00:00,BMFBOVESPA:USIM5,4.91653974 +72064,2017-08-21T10:00:00,BMFBOVESPA:USIM5,4.9002328 +72065,2017-08-22T10:00:00,BMFBOVESPA:USIM5,5.08776251 +72066,2017-08-23T10:00:00,BMFBOVESPA:USIM5,5.28344569 +72067,2017-08-24T10:00:00,BMFBOVESPA:USIM5,5.50358926 +72068,2017-08-25T10:00:00,BMFBOVESPA:USIM5,5.3975942 +72069,2017-08-28T10:00:00,BMFBOVESPA:USIM5,5.29975262 +72070,2017-08-29T10:00:00,BMFBOVESPA:USIM5,5.33236648 +72071,2017-08-30T10:00:00,BMFBOVESPA:USIM5,5.34867341 +72072,2017-08-31T10:00:00,BMFBOVESPA:USIM5,5.61773777 +72073,2017-09-01T10:00:00,BMFBOVESPA:USIM5,6.19663383 +72074,2017-09-04T10:00:00,BMFBOVESPA:USIM5,6.68584176 +72075,2017-09-05T10:00:00,BMFBOVESPA:USIM5,6.57984671 +72076,2017-09-06T10:00:00,BMFBOVESPA:USIM5,6.79183682 +72077,2017-09-08T10:00:00,BMFBOVESPA:USIM5,6.6287675 +72078,2017-09-11T10:00:00,BMFBOVESPA:USIM5,6.95490613 +72079,2017-09-12T10:00:00,BMFBOVESPA:USIM5,6.93044573 +72080,2017-09-13T10:00:00,BMFBOVESPA:USIM5,6.89783187 +72081,2017-09-14T10:00:00,BMFBOVESPA:USIM5,6.87337147 +72082,2017-09-15T10:00:00,BMFBOVESPA:USIM5,7.07720811 +72083,2017-09-18T10:00:00,BMFBOVESPA:USIM5,7.58272298 +72084,2017-09-19T10:00:00,BMFBOVESPA:USIM5,7.50118832 +72085,2017-09-20T10:00:00,BMFBOVESPA:USIM5,7.6234903 +72086,2017-09-21T10:00:00,BMFBOVESPA:USIM5,7.76210003 +72087,2017-09-22T10:00:00,BMFBOVESPA:USIM5,7.66425763 +72088,2017-09-25T10:00:00,BMFBOVESPA:USIM5,6.71030216 +72089,2017-09-26T10:00:00,BMFBOVESPA:USIM5,6.81629721 +72090,2017-09-27T10:00:00,BMFBOVESPA:USIM5,6.49831206 +72091,2017-09-28T10:00:00,BMFBOVESPA:USIM5,6.18848036 +72092,2017-09-29T10:00:00,BMFBOVESPA:USIM5,6.34339621 +72093,2017-10-02T10:00:00,BMFBOVESPA:USIM5,6.43308433 +72094,2017-10-03T10:00:00,BMFBOVESPA:USIM5,7.06090118 +72095,2017-10-04T10:00:00,BMFBOVESPA:USIM5,7.35442675 +72096,2017-10-05T10:00:00,BMFBOVESPA:USIM5,7.30550515 +72097,2017-10-06T10:00:00,BMFBOVESPA:USIM5,7.6234903 +72098,2017-10-09T10:00:00,BMFBOVESPA:USIM5,7.48488139 +72099,2017-10-10T10:00:00,BMFBOVESPA:USIM5,7.70502496 +72100,2017-10-11T10:00:00,BMFBOVESPA:USIM5,7.9088616 +72101,2017-10-13T10:00:00,BMFBOVESPA:USIM5,8.41437646 +72102,2017-10-16T09:00:00,BMFBOVESPA:USIM5,8.3817626 +72103,2017-10-17T09:00:00,BMFBOVESPA:USIM5,8.11269824 +72104,2017-10-18T09:00:00,BMFBOVESPA:USIM5,7.87624774 +72105,2017-10-19T09:00:00,BMFBOVESPA:USIM5,8.22684675 +72106,2017-10-20T09:00:00,BMFBOVESPA:USIM5,8.23500022 +72107,2017-10-23T09:00:00,BMFBOVESPA:USIM5,7.86809427 +72108,2017-10-24T09:00:00,BMFBOVESPA:USIM5,8.1697725 +72109,2017-10-25T09:00:00,BMFBOVESPA:USIM5,8.08008437 +72110,2017-10-26T09:00:00,BMFBOVESPA:USIM5,7.97408932 +72111,2017-10-27T09:00:00,BMFBOVESPA:USIM5,7.44411406 +72112,2017-10-30T09:00:00,BMFBOVESPA:USIM5,7.10982197 +72113,2017-10-31T09:00:00,BMFBOVESPA:USIM5,7.18320316 +72114,2017-11-01T09:00:00,BMFBOVESPA:USIM5,6.92229226 +72115,2017-11-03T09:00:00,BMFBOVESPA:USIM5,6.80814375 +72116,2017-11-06T09:00:00,BMFBOVESPA:USIM5,7.23212396 +72117,2017-11-07T09:00:00,BMFBOVESPA:USIM5,6.60430711 +72118,2017-11-08T09:00:00,BMFBOVESPA:USIM5,7.13428237 +72119,2017-11-09T09:00:00,BMFBOVESPA:USIM5,6.94675348 +72120,2017-11-10T09:00:00,BMFBOVESPA:USIM5,7.02013385 +72121,2017-11-13T09:00:00,BMFBOVESPA:USIM5,7.30550515 +72122,2017-11-14T09:00:00,BMFBOVESPA:USIM5,6.75106949 +72123,2017-11-16T09:00:00,BMFBOVESPA:USIM5,7.01198039 +72124,2017-11-17T09:00:00,BMFBOVESPA:USIM5,7.11797544 +72125,2017-11-21T09:00:00,BMFBOVESPA:USIM5,7.6234903 +72126,2017-11-22T09:00:00,BMFBOVESPA:USIM5,7.63164377 +72127,2017-11-23T09:00:00,BMFBOVESPA:USIM5,7.53380218 +72128,2017-11-24T09:00:00,BMFBOVESPA:USIM5,7.48488139 +72129,2017-11-27T09:00:00,BMFBOVESPA:USIM5,7.66425763 +72130,2017-11-28T09:00:00,BMFBOVESPA:USIM5,7.55826339 +72131,2017-11-29T09:00:00,BMFBOVESPA:USIM5,7.25658435 +72132,2017-11-30T09:00:00,BMFBOVESPA:USIM5,6.97936652 +72133,2017-12-01T09:00:00,BMFBOVESPA:USIM5,7.24027742 +72134,2017-12-04T09:00:00,BMFBOVESPA:USIM5,7.32181208 +72135,2017-12-05T09:00:00,BMFBOVESPA:USIM5,7.01198039 +72136,2017-12-06T09:00:00,BMFBOVESPA:USIM5,7.21581702 +72137,2017-12-07T09:00:00,BMFBOVESPA:USIM5,7.1261289 +72138,2017-12-08T09:00:00,BMFBOVESPA:USIM5,7.06090118 +72139,2017-12-11T09:00:00,BMFBOVESPA:USIM5,7.28919821 +72140,2017-12-12T09:00:00,BMFBOVESPA:USIM5,7.24027742 +72141,2017-12-13T09:00:00,BMFBOVESPA:USIM5,7.08536158 +72142,2017-12-14T09:00:00,BMFBOVESPA:USIM5,7.06090118 +72143,2017-12-15T09:00:00,BMFBOVESPA:USIM5,7.06905464 +72144,2017-12-18T09:00:00,BMFBOVESPA:USIM5,6.96305959 +72145,2017-12-19T09:00:00,BMFBOVESPA:USIM5,7.01198039 +72146,2017-12-20T09:00:00,BMFBOVESPA:USIM5,7.32996554 +72147,2017-12-21T09:00:00,BMFBOVESPA:USIM5,7.37888634 +72148,2017-12-22T09:00:00,BMFBOVESPA:USIM5,7.29735168 +72149,2017-12-26T09:00:00,BMFBOVESPA:USIM5,7.32996554 +72150,2017-12-27T09:00:00,BMFBOVESPA:USIM5,7.41965366 +72151,2017-12-28T09:00:00,BMFBOVESPA:USIM5,7.41965366 +72152,2018-01-02T09:00:00,BMFBOVESPA:USIM5,7.82732694 +72153,2018-01-03T09:00:00,BMFBOVESPA:USIM5,8.08823784 +72154,2018-01-04T09:00:00,BMFBOVESPA:USIM5,8.54483191 +72155,2018-01-05T09:00:00,BMFBOVESPA:USIM5,8.17792596 +72156,2018-01-08T09:00:00,BMFBOVESPA:USIM5,8.26761408 +72157,2018-01-09T09:00:00,BMFBOVESPA:USIM5,8.3573022 +72158,2018-01-10T09:00:00,BMFBOVESPA:USIM5,8.3573022 +72159,2018-01-11T09:00:00,BMFBOVESPA:USIM5,8.80574281 +72160,2018-01-12T09:00:00,BMFBOVESPA:USIM5,8.98511905 +72161,2018-01-15T09:00:00,BMFBOVESPA:USIM5,9.21341609 +72162,2018-01-16T09:00:00,BMFBOVESPA:USIM5,8.93619826 +72163,2018-01-17T09:00:00,BMFBOVESPA:USIM5,9.0911141 +72164,2018-01-18T09:00:00,BMFBOVESPA:USIM5,8.91173786 +72165,2018-01-19T09:00:00,BMFBOVESPA:USIM5,9.31941114 +72166,2018-01-22T09:00:00,BMFBOVESPA:USIM5,9.17264876 +72167,2018-01-23T09:00:00,BMFBOVESPA:USIM5,8.74051509 +72168,2018-01-24T09:00:00,BMFBOVESPA:USIM5,9.21341609 +72169,2018-01-26T09:00:00,BMFBOVESPA:USIM5,9.30310421 +72170,2018-01-29T09:00:00,BMFBOVESPA:USIM5,9.41725273 +72171,2018-01-30T09:00:00,BMFBOVESPA:USIM5,9.44171312 +72172,2018-01-31T09:00:00,BMFBOVESPA:USIM5,9.67001016 +72173,2018-02-01T09:00:00,BMFBOVESPA:USIM5,9.53955471 +72174,2018-02-02T09:00:00,BMFBOVESPA:USIM5,9.62108937 +72175,2018-02-05T09:00:00,BMFBOVESPA:USIM5,9.26233688 +72176,2018-02-06T09:00:00,BMFBOVESPA:USIM5,9.53955471 +72177,2018-02-07T09:00:00,BMFBOVESPA:USIM5,9.45802006 +72178,2018-02-08T09:00:00,BMFBOVESPA:USIM5,9.23787648 +72179,2018-02-09T09:00:00,BMFBOVESPA:USIM5,9.15634183 +72180,2018-02-14T09:00:00,BMFBOVESPA:USIM5,9.75969828 +72181,2018-02-15T09:00:00,BMFBOVESPA:USIM5,9.89015373 +72182,2018-02-16T09:00:00,BMFBOVESPA:USIM5,9.88200026 +72183,2018-02-19T10:00:00,BMFBOVESPA:USIM5,9.8983072 +72184,2018-02-20T10:00:00,BMFBOVESPA:USIM5,9.86569333 +72185,2018-02-21T10:00:00,BMFBOVESPA:USIM5,9.90646066 +72186,2018-02-22T10:00:00,BMFBOVESPA:USIM5,9.79231214 +72187,2018-02-23T10:00:00,BMFBOVESPA:USIM5,9.94722799 +72188,2018-02-26T10:00:00,BMFBOVESPA:USIM5,10.3956686 +72189,2018-02-27T10:00:00,BMFBOVESPA:USIM5,10.31413394 +72190,2018-02-28T10:00:00,BMFBOVESPA:USIM5,10.04506958 +72191,2018-03-01T10:00:00,BMFBOVESPA:USIM5,9.62108937 +72192,2018-03-02T10:00:00,BMFBOVESPA:USIM5,9.24602995 +72193,2018-03-05T10:00:00,BMFBOVESPA:USIM5,9.08296064 +72194,2018-03-06T10:00:00,BMFBOVESPA:USIM5,9.45802006 +72195,2018-03-07T10:00:00,BMFBOVESPA:USIM5,9.18895569 +72196,2018-03-08T10:00:00,BMFBOVESPA:USIM5,8.99327252 +72197,2018-03-09T10:00:00,BMFBOVESPA:USIM5,9.1155745 +72198,2018-03-12T10:00:00,BMFBOVESPA:USIM5,9.25418342 +72199,2018-03-13T10:00:00,BMFBOVESPA:USIM5,9.16449529 +72200,2018-03-14T10:00:00,BMFBOVESPA:USIM5,9.24602995 +72201,2018-03-15T10:00:00,BMFBOVESPA:USIM5,9.08296064 +72202,2018-03-16T10:00:00,BMFBOVESPA:USIM5,9.0911141 +72203,2018-03-19T10:00:00,BMFBOVESPA:USIM5,8.6426735 +72204,2018-03-20T10:00:00,BMFBOVESPA:USIM5,8.92804479 +72205,2018-03-21T10:00:00,BMFBOVESPA:USIM5,9.14818836 +72206,2018-03-22T10:00:00,BMFBOVESPA:USIM5,9.04219331 +72207,2018-03-23T10:00:00,BMFBOVESPA:USIM5,8.92804479 +72208,2018-03-26T10:00:00,BMFBOVESPA:USIM5,8.98511905 +72209,2018-03-27T10:00:00,BMFBOVESPA:USIM5,8.81389628 +72210,2018-03-28T10:00:00,BMFBOVESPA:USIM5,8.71605469 +72211,2018-03-29T10:00:00,BMFBOVESPA:USIM5,8.9035844 +72212,2018-04-02T10:00:00,BMFBOVESPA:USIM5,8.91173786 +72213,2018-04-03T10:00:00,BMFBOVESPA:USIM5,8.74051509 +72214,2018-04-04T10:00:00,BMFBOVESPA:USIM5,8.56113884 +72215,2018-04-05T10:00:00,BMFBOVESPA:USIM5,8.62636657 +72216,2018-04-06T10:00:00,BMFBOVESPA:USIM5,8.50406458 +72217,2018-04-09T10:00:00,BMFBOVESPA:USIM5,8.20238636 +72218,2018-04-10T10:00:00,BMFBOVESPA:USIM5,8.24315369 +72219,2018-04-11T10:00:00,BMFBOVESPA:USIM5,8.32468834 +72220,2018-04-12T10:00:00,BMFBOVESPA:USIM5,8.59375271 +72221,2018-04-13T10:00:00,BMFBOVESPA:USIM5,8.57744577 +72222,2018-04-16T10:00:00,BMFBOVESPA:USIM5,8.17792596 +72223,2018-04-17T10:00:00,BMFBOVESPA:USIM5,8.34914874 +72224,2018-04-18T10:00:00,BMFBOVESPA:USIM5,9.01773291 +72225,2018-04-19T10:00:00,BMFBOVESPA:USIM5,9.33571807 +72226,2018-04-20T10:00:00,BMFBOVESPA:USIM5,9.17264876 +72227,2018-04-23T10:00:00,BMFBOVESPA:USIM5,8.96065866 +72228,2018-04-24T10:00:00,BMFBOVESPA:USIM5,8.76497548 +72229,2018-04-25T10:00:00,BMFBOVESPA:USIM5,8.879124 +72230,2018-04-26T10:00:00,BMFBOVESPA:USIM5,9.01632268 +72231,2018-04-27T10:00:00,BMFBOVESPA:USIM5,8.77883552 +72232,2018-04-30T10:00:00,BMFBOVESPA:USIM5,8.92624134 +72233,2018-05-02T10:00:00,BMFBOVESPA:USIM5,8.86891686 +72234,2018-05-03T10:00:00,BMFBOVESPA:USIM5,8.67237576 +72235,2018-05-04T10:00:00,BMFBOVESPA:USIM5,8.99175504 +72236,2018-05-07T10:00:00,BMFBOVESPA:USIM5,8.81159237 +72237,2018-05-08T10:00:00,BMFBOVESPA:USIM5,8.88529528 +72238,2018-05-09T10:00:00,BMFBOVESPA:USIM5,9.07364716 +72239,2018-05-10T10:00:00,BMFBOVESPA:USIM5,9.11459322 +72240,2018-05-11T10:00:00,BMFBOVESPA:USIM5,9.02451189 +72241,2018-05-14T10:00:00,BMFBOVESPA:USIM5,8.88529528 +72242,2018-05-15T10:00:00,BMFBOVESPA:USIM5,8.50040231 +72243,2018-05-16T10:00:00,BMFBOVESPA:USIM5,8.91805213 +72244,2018-05-17T10:00:00,BMFBOVESPA:USIM5,8.83616001 +72245,2018-05-18T10:00:00,BMFBOVESPA:USIM5,8.74607867 +72246,2018-05-21T10:00:00,BMFBOVESPA:USIM5,8.50859152 +72247,2018-05-22T10:00:00,BMFBOVESPA:USIM5,8.37756412 +72248,2018-05-23T10:00:00,BMFBOVESPA:USIM5,8.06637406 +72249,2018-05-24T10:00:00,BMFBOVESPA:USIM5,7.86164375 +72250,2018-05-25T10:00:00,BMFBOVESPA:USIM5,7.37848023 +72251,2018-05-28T10:00:00,BMFBOVESPA:USIM5,6.83799222 +72252,2018-05-29T10:00:00,BMFBOVESPA:USIM5,7.00996568 +72253,2018-05-30T10:00:00,BMFBOVESPA:USIM5,6.7561001 +72254,2018-06-01T10:00:00,BMFBOVESPA:USIM5,7.23926362 +72255,2018-06-04T10:00:00,BMFBOVESPA:USIM5,7.72242714 +72256,2018-06-05T10:00:00,BMFBOVESPA:USIM5,7.50950762 +72257,2018-06-06T10:00:00,BMFBOVESPA:USIM5,7.28839889 +72258,2018-06-07T10:00:00,BMFBOVESPA:USIM5,6.79704616 +72259,2018-06-08T10:00:00,BMFBOVESPA:USIM5,6.9608304 +72260,2018-06-11T10:00:00,BMFBOVESPA:USIM5,6.60869428 +72261,2018-06-12T10:00:00,BMFBOVESPA:USIM5,6.79704616 +72262,2018-06-13T10:00:00,BMFBOVESPA:USIM5,6.73972167 +72263,2018-06-14T10:00:00,BMFBOVESPA:USIM5,6.52680216 +72264,2018-06-15T10:00:00,BMFBOVESPA:USIM5,6.10096312 +72265,2018-06-18T10:00:00,BMFBOVESPA:USIM5,6.05182785 +72266,2018-06-19T10:00:00,BMFBOVESPA:USIM5,6.15828761 +72267,2018-06-20T10:00:00,BMFBOVESPA:USIM5,6.28112579 +72268,2018-06-21T10:00:00,BMFBOVESPA:USIM5,5.94536809 +72269,2018-06-22T10:00:00,BMFBOVESPA:USIM5,5.86347596 +72270,2018-06-25T10:00:00,BMFBOVESPA:USIM5,5.85528675 +72271,2018-06-26T10:00:00,BMFBOVESPA:USIM5,5.8225299 +72272,2018-06-27T10:00:00,BMFBOVESPA:USIM5,5.85528675 +72273,2018-06-28T10:00:00,BMFBOVESPA:USIM5,6.08458469 +72274,2018-06-29T10:00:00,BMFBOVESPA:USIM5,5.99450336 +72275,2018-07-02T10:00:00,BMFBOVESPA:USIM5,5.92080045 +72276,2018-07-03T10:00:00,BMFBOVESPA:USIM5,6.34663949 +72277,2018-07-04T10:00:00,BMFBOVESPA:USIM5,6.73153246 +72278,2018-07-05T10:00:00,BMFBOVESPA:USIM5,6.6250727 +72279,2018-07-06T10:00:00,BMFBOVESPA:USIM5,6.58412664 +72280,2018-07-10T10:00:00,BMFBOVESPA:USIM5,6.45309925 +72281,2018-07-11T10:00:00,BMFBOVESPA:USIM5,6.16647682 +72282,2018-07-12T10:00:00,BMFBOVESPA:USIM5,6.73972167 +72283,2018-07-13T10:00:00,BMFBOVESPA:USIM5,6.81342458 +72284,2018-07-16T10:00:00,BMFBOVESPA:USIM5,6.8216138 +72285,2018-07-17T10:00:00,BMFBOVESPA:USIM5,7.12461465 +72286,2018-07-18T10:00:00,BMFBOVESPA:USIM5,6.88712749 +72287,2018-07-19T10:00:00,BMFBOVESPA:USIM5,6.84618143 +72288,2018-07-20T10:00:00,BMFBOVESPA:USIM5,7.23107441 +72289,2018-07-23T10:00:00,BMFBOVESPA:USIM5,7.2228852 +72290,2018-07-24T10:00:00,BMFBOVESPA:USIM5,7.38667026 +72291,2018-07-25T10:00:00,BMFBOVESPA:USIM5,7.57502132 +72292,2018-07-26T10:00:00,BMFBOVESPA:USIM5,7.47675078 +72293,2018-07-27T10:00:00,BMFBOVESPA:USIM5,7.4931292 +72294,2018-07-30T10:00:00,BMFBOVESPA:USIM5,7.50131841 +72295,2018-07-31T10:00:00,BMFBOVESPA:USIM5,7.26383126 +72296,2018-08-01T10:00:00,BMFBOVESPA:USIM5,7.19831756 +72297,2018-08-02T10:00:00,BMFBOVESPA:USIM5,7.33753417 +72298,2018-08-03T10:00:00,BMFBOVESPA:USIM5,7.41123708 +72299,2018-08-06T10:00:00,BMFBOVESPA:USIM5,7.23107441 +72300,2018-08-07T10:00:00,BMFBOVESPA:USIM5,7.14918229 +72301,2018-08-08T10:00:00,BMFBOVESPA:USIM5,7.20650677 +72302,2018-08-09T10:00:00,BMFBOVESPA:USIM5,6.98539804 +72303,2018-08-10T10:00:00,BMFBOVESPA:USIM5,6.47766688 +72304,2018-08-13T10:00:00,BMFBOVESPA:USIM5,6.63326192 +72305,2018-08-14T10:00:00,BMFBOVESPA:USIM5,6.76428931 +72306,2018-08-15T10:00:00,BMFBOVESPA:USIM5,6.49404531 +72307,2018-08-16T10:00:00,BMFBOVESPA:USIM5,6.55136979 +72308,2018-08-17T10:00:00,BMFBOVESPA:USIM5,6.50223452 +72309,2018-08-20T10:00:00,BMFBOVESPA:USIM5,6.85437065 +72310,2018-08-21T10:00:00,BMFBOVESPA:USIM5,6.55136979 +72311,2018-08-22T10:00:00,BMFBOVESPA:USIM5,6.66601876 +72312,2018-08-23T10:00:00,BMFBOVESPA:USIM5,6.56774904 +72313,2018-08-24T10:00:00,BMFBOVESPA:USIM5,6.68239719 +72314,2018-08-27T10:00:00,BMFBOVESPA:USIM5,6.77247934 +72315,2018-08-28T10:00:00,BMFBOVESPA:USIM5,6.70696483 +72316,2018-08-29T10:00:00,BMFBOVESPA:USIM5,6.8216138 +72317,2018-08-30T10:00:00,BMFBOVESPA:USIM5,6.61688349 +72318,2018-08-31T10:00:00,BMFBOVESPA:USIM5,6.60869428 +72319,2018-09-03T10:00:00,BMFBOVESPA:USIM5,6.56774904 +72320,2018-09-04T10:00:00,BMFBOVESPA:USIM5,6.559559 +72321,2018-09-05T10:00:00,BMFBOVESPA:USIM5,6.45309925 +72322,2018-09-06T10:00:00,BMFBOVESPA:USIM5,6.50223452 +72323,2018-09-10T10:00:00,BMFBOVESPA:USIM5,6.44491003 +72324,2018-09-11T10:00:00,BMFBOVESPA:USIM5,6.06001706 +72325,2018-09-12T10:00:00,BMFBOVESPA:USIM5,5.97812494 +72326,2018-09-13T10:00:00,BMFBOVESPA:USIM5,5.8225299 +72327,2018-09-14T10:00:00,BMFBOVESPA:USIM5,5.73244857 +72328,2018-09-17T10:00:00,BMFBOVESPA:USIM5,6.23199052 +72329,2018-09-18T10:00:00,BMFBOVESPA:USIM5,6.55136979 +72330,2018-09-19T10:00:00,BMFBOVESPA:USIM5,6.83799222 +72331,2018-09-20T10:00:00,BMFBOVESPA:USIM5,6.59231585 +72332,2018-09-21T10:00:00,BMFBOVESPA:USIM5,6.94445198 +72333,2018-09-24T10:00:00,BMFBOVESPA:USIM5,6.78885695 +72334,2018-09-25T10:00:00,BMFBOVESPA:USIM5,6.87893828 +72335,2018-09-26T10:00:00,BMFBOVESPA:USIM5,6.88712749 +72336,2018-09-27T10:00:00,BMFBOVESPA:USIM5,6.90350592 +72337,2018-09-28T10:00:00,BMFBOVESPA:USIM5,6.81342458 +72338,2018-10-01T10:00:00,BMFBOVESPA:USIM5,6.56774904 +72339,2018-10-02T10:00:00,BMFBOVESPA:USIM5,6.9608304 +72340,2018-10-03T10:00:00,BMFBOVESPA:USIM5,7.27202047 +72341,2018-10-04T10:00:00,BMFBOVESPA:USIM5,7.43580471 +72342,2018-10-05T10:00:00,BMFBOVESPA:USIM5,7.38667026 +72343,2018-10-08T10:00:00,BMFBOVESPA:USIM5,8.18921224 +72344,2018-10-09T10:00:00,BMFBOVESPA:USIM5,8.19740145 +72345,2018-10-10T10:00:00,BMFBOVESPA:USIM5,7.59140057 +72346,2018-10-11T10:00:00,BMFBOVESPA:USIM5,7.6241566 +72347,2018-10-15T10:00:00,BMFBOVESPA:USIM5,7.91896824 +72348,2018-10-16T10:00:00,BMFBOVESPA:USIM5,8.11550933 +72349,2018-10-17T10:00:00,BMFBOVESPA:USIM5,8.09094169 +72350,2018-10-18T10:00:00,BMFBOVESPA:USIM5,7.91077902 +72351,2018-10-19T10:00:00,BMFBOVESPA:USIM5,7.94353587 +72352,2018-10-22T10:00:00,BMFBOVESPA:USIM5,8.55772679 +72353,2018-10-23T10:00:00,BMFBOVESPA:USIM5,8.35299649 +72354,2018-10-24T10:00:00,BMFBOVESPA:USIM5,7.94353587 +72355,2018-10-25T10:00:00,BMFBOVESPA:USIM5,8.10732012 +72356,2018-10-26T10:00:00,BMFBOVESPA:USIM5,8.23834751 +72357,2018-10-29T10:00:00,BMFBOVESPA:USIM5,8.21377988 +72358,2018-10-30T10:00:00,BMFBOVESPA:USIM5,8.48402388 +72359,2018-10-31T10:00:00,BMFBOVESPA:USIM5,8.41851018 +72360,2018-11-01T10:00:00,BMFBOVESPA:USIM5,8.28748279 +72361,2018-11-05T09:00:00,BMFBOVESPA:USIM5,8.34480727 +72362,2018-11-06T09:00:00,BMFBOVESPA:USIM5,8.13188776 +72363,2018-11-07T09:00:00,BMFBOVESPA:USIM5,8.03361721 +72364,2018-11-08T09:00:00,BMFBOVESPA:USIM5,7.94353587 +72365,2018-11-09T09:00:00,BMFBOVESPA:USIM5,8.20559067 +72366,2018-11-12T09:00:00,BMFBOVESPA:USIM5,7.94353587 +72367,2018-11-13T09:00:00,BMFBOVESPA:USIM5,7.70604872 +72368,2018-11-14T09:00:00,BMFBOVESPA:USIM5,7.4931292 +72369,2018-11-16T09:00:00,BMFBOVESPA:USIM5,8.01723878 +72370,2018-11-19T09:00:00,BMFBOVESPA:USIM5,7.64872423 +72371,2018-11-21T09:00:00,BMFBOVESPA:USIM5,7.54226447 +72372,2018-11-22T09:00:00,BMFBOVESPA:USIM5,7.41942629 +72373,2018-11-23T09:00:00,BMFBOVESPA:USIM5,7.05910095 +72374,2018-11-26T09:00:00,BMFBOVESPA:USIM5,6.98539804 +72375,2018-11-27T09:00:00,BMFBOVESPA:USIM5,7.14099307 +72376,2018-11-28T09:00:00,BMFBOVESPA:USIM5,7.11642544 +72377,2018-11-29T09:00:00,BMFBOVESPA:USIM5,7.35391259 +72378,2018-11-30T09:00:00,BMFBOVESPA:USIM5,7.65691345 +72379,2018-12-03T09:00:00,BMFBOVESPA:USIM5,8.01723878 +72380,2018-12-04T09:00:00,BMFBOVESPA:USIM5,7.68148108 +72381,2018-12-05T09:00:00,BMFBOVESPA:USIM5,7.77156242 +72382,2018-12-06T09:00:00,BMFBOVESPA:USIM5,7.61596738 +72383,2018-12-07T09:00:00,BMFBOVESPA:USIM5,7.37029102 +72384,2018-12-10T09:00:00,BMFBOVESPA:USIM5,7.12461465 +72385,2018-12-11T09:00:00,BMFBOVESPA:USIM5,7.16556071 +72386,2018-12-12T09:00:00,BMFBOVESPA:USIM5,7.66510266 +72387,2018-12-13T09:00:00,BMFBOVESPA:USIM5,7.90258981 +72388,2018-12-14T09:00:00,BMFBOVESPA:USIM5,7.68148108 +72389,2018-12-17T09:00:00,BMFBOVESPA:USIM5,8.01723878 +72390,2018-12-18T09:00:00,BMFBOVESPA:USIM5,7.86164375 +72391,2018-12-19T09:00:00,BMFBOVESPA:USIM5,7.94353587 +72392,2018-12-20T09:00:00,BMFBOVESPA:USIM5,7.57502132 +72393,2018-12-21T09:00:00,BMFBOVESPA:USIM5,7.54226447 +72394,2018-12-26T09:00:00,BMFBOVESPA:USIM5,7.4931292 +72395,2018-12-27T09:00:00,BMFBOVESPA:USIM5,7.37029102 +72396,2018-12-28T09:00:00,BMFBOVESPA:USIM5,7.55045369 +72397,2019-01-02T09:00:00,BMFBOVESPA:USIM5,7.99267115 +72398,2019-01-03T09:00:00,BMFBOVESPA:USIM5,7.82069769 +72399,2019-01-04T09:00:00,BMFBOVESPA:USIM5,8.27929358 +72400,2019-01-07T09:00:00,BMFBOVESPA:USIM5,8.295672 +72401,2019-01-08T09:00:00,BMFBOVESPA:USIM5,8.06389566 +72402,2019-01-09T09:00:00,BMFBOVESPA:USIM5,8.32801422 +72403,2019-01-10T09:00:00,BMFBOVESPA:USIM5,8.52610375 +72404,2019-01-11T09:00:00,BMFBOVESPA:USIM5,8.40229779 +72405,2019-01-14T09:00:00,BMFBOVESPA:USIM5,8.14643214 +72406,2019-01-15T09:00:00,BMFBOVESPA:USIM5,8.03913364 +72407,2019-01-16T09:00:00,BMFBOVESPA:USIM5,8.24547691 +72408,2019-01-17T09:00:00,BMFBOVESPA:USIM5,8.23722318 +72409,2019-01-18T09:00:00,BMFBOVESPA:USIM5,8.20420826 +72410,2019-01-21T09:00:00,BMFBOVESPA:USIM5,8.29499929 +72411,2019-01-22T09:00:00,BMFBOVESPA:USIM5,8.0556411 +72412,2019-01-23T09:00:00,BMFBOVESPA:USIM5,8.02262618 +72413,2019-01-24T09:00:00,BMFBOVESPA:USIM5,8.08865603 +72414,2019-01-28T09:00:00,BMFBOVESPA:USIM5,8.02262618 +72415,2019-01-29T09:00:00,BMFBOVESPA:USIM5,8.00611872 +72416,2019-01-30T09:00:00,BMFBOVESPA:USIM5,8.17119333 +72417,2019-01-31T09:00:00,BMFBOVESPA:USIM5,8.09690976 +72418,2019-02-01T09:00:00,BMFBOVESPA:USIM5,7.99786499 +72419,2019-02-04T09:00:00,BMFBOVESPA:USIM5,8.07214857 +72420,2019-02-05T09:00:00,BMFBOVESPA:USIM5,8.08865603 +72421,2019-02-06T09:00:00,BMFBOVESPA:USIM5,7.71723815 +72422,2019-02-07T09:00:00,BMFBOVESPA:USIM5,7.79152172 +72423,2019-02-08T09:00:00,BMFBOVESPA:USIM5,7.94008888 +72424,2019-02-11T09:00:00,BMFBOVESPA:USIM5,7.90707395 +72425,2019-02-12T09:00:00,BMFBOVESPA:USIM5,7.90707395 +72426,2019-02-13T09:00:00,BMFBOVESPA:USIM5,7.94008888 +72427,2019-02-14T09:00:00,BMFBOVESPA:USIM5,7.98135753 +72428,2019-02-15T09:00:00,BMFBOVESPA:USIM5,7.7585068 +72429,2019-02-18T10:00:00,BMFBOVESPA:USIM5,7.73374561 +72430,2019-02-19T10:00:00,BMFBOVESPA:USIM5,7.60993965 +72431,2019-02-20T10:00:00,BMFBOVESPA:USIM5,7.65946203 +72432,2019-02-21T10:00:00,BMFBOVESPA:USIM5,7.84104411 +72433,2019-02-22T10:00:00,BMFBOVESPA:USIM5,8.18770079 +72434,2019-02-25T10:00:00,BMFBOVESPA:USIM5,8.42705898 +72435,2019-02-26T10:00:00,BMFBOVESPA:USIM5,8.30325302 +72436,2019-02-27T10:00:00,BMFBOVESPA:USIM5,8.15468587 +72437,2019-02-28T10:00:00,BMFBOVESPA:USIM5,7.9731038 +72438,2019-03-01T10:00:00,BMFBOVESPA:USIM5,8.00611872 +72439,2019-03-06T10:00:00,BMFBOVESPA:USIM5,7.94008888 +72440,2019-03-07T10:00:00,BMFBOVESPA:USIM5,7.94834261 +72441,2019-03-08T10:00:00,BMFBOVESPA:USIM5,7.98135753 +72442,2019-03-11T10:00:00,BMFBOVESPA:USIM5,8.25373064 +72443,2019-03-12T10:00:00,BMFBOVESPA:USIM5,8.2702381 +72444,2019-03-13T10:00:00,BMFBOVESPA:USIM5,8.33626795 +72445,2019-03-14T10:00:00,BMFBOVESPA:USIM5,8.61689479 +72446,2019-03-15T10:00:00,BMFBOVESPA:USIM5,8.3775366 +72447,2019-03-18T10:00:00,BMFBOVESPA:USIM5,8.55911867 +72448,2019-03-19T10:00:00,BMFBOVESPA:USIM5,9.01307386 +72449,2019-03-20T10:00:00,BMFBOVESPA:USIM5,8.84799925 +72450,2019-03-21T10:00:00,BMFBOVESPA:USIM5,8.62514852 +72451,2019-03-22T10:00:00,BMFBOVESPA:USIM5,8.28674556 +72452,2019-03-25T10:00:00,BMFBOVESPA:USIM5,8.44356644 +72453,2019-03-26T10:00:00,BMFBOVESPA:USIM5,8.46007391 +72454,2019-03-27T10:00:00,BMFBOVESPA:USIM5,7.83279038 +72455,2019-03-28T10:00:00,BMFBOVESPA:USIM5,7.98961126 +72456,2019-03-29T10:00:00,BMFBOVESPA:USIM5,8.28674556 +72457,2019-04-01T10:00:00,BMFBOVESPA:USIM5,8.43531271 +72458,2019-04-02T10:00:00,BMFBOVESPA:USIM5,8.00611872 +72459,2019-04-03T10:00:00,BMFBOVESPA:USIM5,7.99786499 +72460,2019-04-04T10:00:00,BMFBOVESPA:USIM5,7.98961126 +72461,2019-04-05T10:00:00,BMFBOVESPA:USIM5,7.95659634 +72462,2019-04-08T10:00:00,BMFBOVESPA:USIM5,7.83279038 +72463,2019-04-09T10:00:00,BMFBOVESPA:USIM5,7.7585068 +72464,2019-04-10T10:00:00,BMFBOVESPA:USIM5,7.77501426 +72465,2019-04-11T10:00:00,BMFBOVESPA:USIM5,7.64295457 +72466,2019-04-12T10:00:00,BMFBOVESPA:USIM5,7.57692473 +72467,2019-04-15T10:00:00,BMFBOVESPA:USIM5,7.48613369 +72468,2019-04-16T10:00:00,BMFBOVESPA:USIM5,7.38708892 +72469,2019-04-17T10:00:00,BMFBOVESPA:USIM5,7.27153669 +72470,2019-04-18T10:00:00,BMFBOVESPA:USIM5,7.44486586 +72471,2019-04-22T10:00:00,BMFBOVESPA:USIM5,7.40359638 +72472,2019-04-23T10:00:00,BMFBOVESPA:USIM5,7.354074 +72473,2019-04-24T10:00:00,BMFBOVESPA:USIM5,7.14520841 +72474,2019-04-25T10:00:00,BMFBOVESPA:USIM5,7.236707 +72475,2019-04-26T10:00:00,BMFBOVESPA:USIM5,7.16184451 +72476,2019-04-29T10:00:00,BMFBOVESPA:USIM5,7.16184451 +72477,2019-04-30T10:00:00,BMFBOVESPA:USIM5,7.17848062 +72478,2019-05-02T10:00:00,BMFBOVESPA:USIM5,7.02875565 +72479,2019-05-03T10:00:00,BMFBOVESPA:USIM5,7.37811392 +72480,2019-05-06T10:00:00,BMFBOVESPA:USIM5,7.30325143 +72481,2019-05-07T10:00:00,BMFBOVESPA:USIM5,7.0370737 +72482,2019-05-08T10:00:00,BMFBOVESPA:USIM5,7.13689035 +72483,2019-05-09T10:00:00,BMFBOVESPA:USIM5,7.07866397 +72484,2019-05-10T10:00:00,BMFBOVESPA:USIM5,7.01211954 +72485,2019-05-13T10:00:00,BMFBOVESPA:USIM5,6.80416819 +72486,2019-05-14T10:00:00,BMFBOVESPA:USIM5,6.77921403 +72487,2019-05-15T10:00:00,BMFBOVESPA:USIM5,6.61285295 +72488,2019-05-16T10:00:00,BMFBOVESPA:USIM5,6.4049016 +72489,2019-05-17T10:00:00,BMFBOVESPA:USIM5,6.56294463 +72490,2019-05-20T10:00:00,BMFBOVESPA:USIM5,6.66276127 +72491,2019-05-21T10:00:00,BMFBOVESPA:USIM5,7.01211954 +72492,2019-05-22T10:00:00,BMFBOVESPA:USIM5,7.02875565 +72493,2019-05-23T10:00:00,BMFBOVESPA:USIM5,6.77921403 +72494,2019-05-24T10:00:00,BMFBOVESPA:USIM5,6.8208043 +72495,2019-05-27T10:00:00,BMFBOVESPA:USIM5,6.84575846 +72496,2019-05-28T10:00:00,BMFBOVESPA:USIM5,6.87071262 +72497,2019-05-29T10:00:00,BMFBOVESPA:USIM5,6.87071262 +72498,2019-05-30T10:00:00,BMFBOVESPA:USIM5,6.928939 +72499,2019-05-31T10:00:00,BMFBOVESPA:USIM5,6.8208043 +72500,2019-06-03T10:00:00,BMFBOVESPA:USIM5,6.65444322 +72501,2019-06-04T10:00:00,BMFBOVESPA:USIM5,6.88734873 +72502,2019-06-05T10:00:00,BMFBOVESPA:USIM5,6.87071262 +72503,2019-06-06T10:00:00,BMFBOVESPA:USIM5,6.85407652 +72504,2019-06-07T10:00:00,BMFBOVESPA:USIM5,7.15352646 +72505,2019-06-10T10:00:00,BMFBOVESPA:USIM5,7.236707 +72506,2019-06-11T10:00:00,BMFBOVESPA:USIM5,7.49456668 +72507,2019-06-12T10:00:00,BMFBOVESPA:USIM5,7.31988754 +72508,2019-06-13T10:00:00,BMFBOVESPA:USIM5,7.42802224 +72509,2019-06-14T10:00:00,BMFBOVESPA:USIM5,7.20343479 +72510,2019-06-17T10:00:00,BMFBOVESPA:USIM5,7.15352646 +72511,2019-06-18T10:00:00,BMFBOVESPA:USIM5,7.30325143 +72512,2019-06-19T10:00:00,BMFBOVESPA:USIM5,7.20343479 +72513,2019-06-21T10:00:00,BMFBOVESPA:USIM5,7.22838895 +72514,2019-06-24T10:00:00,BMFBOVESPA:USIM5,7.26997922 +72515,2019-06-25T10:00:00,BMFBOVESPA:USIM5,7.04539176 +72516,2019-06-26T10:00:00,BMFBOVESPA:USIM5,7.14520841 +72517,2019-06-27T10:00:00,BMFBOVESPA:USIM5,7.21175284 +72518,2019-06-28T10:00:00,BMFBOVESPA:USIM5,7.4363403 +72519,2019-07-01T10:00:00,BMFBOVESPA:USIM5,7.38643197 +72520,2019-07-02T10:00:00,BMFBOVESPA:USIM5,7.30325143 +72521,2019-07-03T10:00:00,BMFBOVESPA:USIM5,7.544475 +72522,2019-07-04T10:00:00,BMFBOVESPA:USIM5,7.87038334 +72523,2019-07-05T10:00:00,BMFBOVESPA:USIM5,8.06193765 +72524,2019-07-08T10:00:00,BMFBOVESPA:USIM5,8.0369523 +72525,2019-07-10T10:00:00,BMFBOVESPA:USIM5,7.96199627 +72526,2019-07-11T10:00:00,BMFBOVESPA:USIM5,7.87871179 +72527,2019-07-12T10:00:00,BMFBOVESPA:USIM5,7.85372645 +72528,2019-07-15T10:00:00,BMFBOVESPA:USIM5,7.76211352 +72529,2019-07-16T10:00:00,BMFBOVESPA:USIM5,7.8287411 +72530,2019-07-17T10:00:00,BMFBOVESPA:USIM5,7.80375576 +72531,2019-07-18T10:00:00,BMFBOVESPA:USIM5,7.81208421 +72532,2019-07-19T10:00:00,BMFBOVESPA:USIM5,7.81208421 +72533,2019-07-22T10:00:00,BMFBOVESPA:USIM5,7.6538437 +72534,2019-07-23T10:00:00,BMFBOVESPA:USIM5,7.57888766 +72535,2019-07-24T10:00:00,BMFBOVESPA:USIM5,7.47061784 +72536,2019-07-25T10:00:00,BMFBOVESPA:USIM5,7.24574975 +72537,2019-07-26T10:00:00,BMFBOVESPA:USIM5,7.34569112 +72538,2019-07-29T10:00:00,BMFBOVESPA:USIM5,7.37067646 +72539,2019-07-30T10:00:00,BMFBOVESPA:USIM5,7.34569112 +72540,2019-07-31T10:00:00,BMFBOVESPA:USIM5,7.28739199 +72541,2019-08-01T10:00:00,BMFBOVESPA:USIM5,7.07918079 +72542,2019-08-02T10:00:00,BMFBOVESPA:USIM5,7.07918079 +72543,2019-08-05T10:00:00,BMFBOVESPA:USIM5,6.84598424 +72544,2019-08-06T10:00:00,BMFBOVESPA:USIM5,6.804342 +72545,2019-08-07T10:00:00,BMFBOVESPA:USIM5,6.64610149 +72546,2019-08-08T10:00:00,BMFBOVESPA:USIM5,6.91261183 +72547,2019-08-09T10:00:00,BMFBOVESPA:USIM5,6.74604287 +72548,2019-08-12T10:00:00,BMFBOVESPA:USIM5,6.62944459 +72549,2019-08-13T10:00:00,BMFBOVESPA:USIM5,6.81267045 +72550,2019-08-14T10:00:00,BMFBOVESPA:USIM5,6.47953253 +72551,2019-08-15T10:00:00,BMFBOVESPA:USIM5,6.1963653 +72552,2019-08-16T10:00:00,BMFBOVESPA:USIM5,6.07976703 +72553,2019-08-19T10:00:00,BMFBOVESPA:USIM5,5.87988428 +72554,2019-08-20T10:00:00,BMFBOVESPA:USIM5,6.05478168 +72555,2019-08-21T10:00:00,BMFBOVESPA:USIM5,6.18803685 +72556,2019-08-22T10:00:00,BMFBOVESPA:USIM5,6.25466444 +72557,2019-08-23T10:00:00,BMFBOVESPA:USIM5,6.02146789 +72558,2019-08-26T10:00:00,BMFBOVESPA:USIM5,5.94651186 +72559,2019-08-27T10:00:00,BMFBOVESPA:USIM5,5.82991359 +72560,2019-08-28T10:00:00,BMFBOVESPA:USIM5,5.83824204 +72561,2019-08-29T10:00:00,BMFBOVESPA:USIM5,6.37126271 +72562,2019-08-30T10:00:00,BMFBOVESPA:USIM5,6.57947391 +72563,2019-09-02T10:00:00,BMFBOVESPA:USIM5,6.51284632 +72564,2019-09-03T10:00:00,BMFBOVESPA:USIM5,6.44621874 +72565,2019-09-04T10:00:00,BMFBOVESPA:USIM5,6.37126271 +72566,2019-09-05T10:00:00,BMFBOVESPA:USIM5,6.41290495 +72567,2019-09-06T10:00:00,BMFBOVESPA:USIM5,6.3879196 +72568,2019-09-09T10:00:00,BMFBOVESPA:USIM5,6.90428338 +72569,2019-09-10T10:00:00,BMFBOVESPA:USIM5,6.92926872 +72570,2019-09-11T10:00:00,BMFBOVESPA:USIM5,6.87096959 +72571,2019-09-12T10:00:00,BMFBOVESPA:USIM5,6.89595493 +72572,2019-09-13T10:00:00,BMFBOVESPA:USIM5,6.77102821 +72573,2019-09-16T10:00:00,BMFBOVESPA:USIM5,6.75437131 +72574,2019-09-17T10:00:00,BMFBOVESPA:USIM5,6.92926872 +72575,2019-09-18T10:00:00,BMFBOVESPA:USIM5,7.0125532 +72576,2019-09-19T10:00:00,BMFBOVESPA:USIM5,6.87096959 +72577,2019-09-20T10:00:00,BMFBOVESPA:USIM5,6.77102821 +72578,2019-09-23T10:00:00,BMFBOVESPA:USIM5,6.77102821 +72579,2019-09-24T10:00:00,BMFBOVESPA:USIM5,6.57947391 +72580,2019-09-25T10:00:00,BMFBOVESPA:USIM5,6.70440063 +72581,2019-09-26T10:00:00,BMFBOVESPA:USIM5,6.69607218 +72582,2019-09-27T10:00:00,BMFBOVESPA:USIM5,6.66275839 +72583,2019-09-30T10:00:00,BMFBOVESPA:USIM5,6.50451787 +72584,2019-10-01T10:00:00,BMFBOVESPA:USIM5,6.44621874 +72585,2019-10-02T10:00:00,BMFBOVESPA:USIM5,6.22967909 +72586,2019-10-03T10:00:00,BMFBOVESPA:USIM5,6.22967909 +72587,2019-10-04T10:00:00,BMFBOVESPA:USIM5,6.32129202 +72588,2019-10-07T10:00:00,BMFBOVESPA:USIM5,6.17137996 +72589,2019-10-08T10:00:00,BMFBOVESPA:USIM5,6.12140927 +72590,2019-10-09T10:00:00,BMFBOVESPA:USIM5,6.07976703 +72591,2019-10-10T10:00:00,BMFBOVESPA:USIM5,6.22135064 +72592,2019-10-11T10:00:00,BMFBOVESPA:USIM5,6.3879196 +72593,2019-10-14T10:00:00,BMFBOVESPA:USIM5,6.32129202 +72594,2019-10-15T10:00:00,BMFBOVESPA:USIM5,6.41290495 +72595,2019-10-16T10:00:00,BMFBOVESPA:USIM5,6.35460581 +72596,2019-10-17T10:00:00,BMFBOVESPA:USIM5,6.35460581 +72597,2019-10-18T10:00:00,BMFBOVESPA:USIM5,6.31296357 +72598,2019-10-21T10:00:00,BMFBOVESPA:USIM5,6.35460581 +72599,2019-10-22T10:00:00,BMFBOVESPA:USIM5,6.29630668 +72600,2019-10-23T10:00:00,BMFBOVESPA:USIM5,6.22967909 +72601,2019-10-24T10:00:00,BMFBOVESPA:USIM5,6.03812479 +72602,2019-10-25T10:00:00,BMFBOVESPA:USIM5,6.02146789 +72603,2019-10-28T10:00:00,BMFBOVESPA:USIM5,6.04645324 +72604,2019-10-29T10:00:00,BMFBOVESPA:USIM5,6.13806616 +72605,2019-10-30T10:00:00,BMFBOVESPA:USIM5,6.13806616 +72606,2019-10-31T10:00:00,BMFBOVESPA:USIM5,6.04645324 +72607,2019-11-01T10:00:00,BMFBOVESPA:USIM5,6.1797084 +72608,2019-11-04T10:00:00,BMFBOVESPA:USIM5,6.32129202 +72609,2019-11-05T10:00:00,BMFBOVESPA:USIM5,6.32129202 +72610,2019-11-06T10:00:00,BMFBOVESPA:USIM5,6.4045765 +72611,2019-11-07T10:00:00,BMFBOVESPA:USIM5,6.91261183 +72612,2019-11-08T10:00:00,BMFBOVESPA:USIM5,6.67108683 +72613,2019-11-11T10:00:00,BMFBOVESPA:USIM5,6.57947391 +72614,2019-11-12T10:00:00,BMFBOVESPA:USIM5,6.42123339 +72615,2019-11-13T10:00:00,BMFBOVESPA:USIM5,6.32129202 +72616,2019-11-14T10:00:00,BMFBOVESPA:USIM5,6.32129202 +72617,2019-11-18T10:00:00,BMFBOVESPA:USIM5,6.27132133 +72618,2019-11-19T10:00:00,BMFBOVESPA:USIM5,6.36293426 +72619,2019-11-21T10:00:00,BMFBOVESPA:USIM5,6.78768511 +72620,2019-11-22T10:00:00,BMFBOVESPA:USIM5,6.83765579 +72621,2019-11-25T10:00:00,BMFBOVESPA:USIM5,6.98756786 +72622,2019-11-26T10:00:00,BMFBOVESPA:USIM5,7.06252389 +72623,2019-11-27T10:00:00,BMFBOVESPA:USIM5,6.99589631 +72624,2019-11-28T10:00:00,BMFBOVESPA:USIM5,7.02088165 +72625,2019-11-29T10:00:00,BMFBOVESPA:USIM5,7.08750923 +72626,2019-12-02T10:00:00,BMFBOVESPA:USIM5,7.22909285 +72627,2019-12-03T10:00:00,BMFBOVESPA:USIM5,7.16246527 +72628,2019-12-04T10:00:00,BMFBOVESPA:USIM5,7.33736267 +72629,2019-12-05T10:00:00,BMFBOVESPA:USIM5,7.32903423 +72630,2019-12-06T10:00:00,BMFBOVESPA:USIM5,7.49560318 +72631,2019-12-09T10:00:00,BMFBOVESPA:USIM5,7.24574975 +72632,2019-12-10T10:00:00,BMFBOVESPA:USIM5,7.32903423 +72633,2019-12-11T10:00:00,BMFBOVESPA:USIM5,7.43730405 +72634,2019-12-12T10:00:00,BMFBOVESPA:USIM5,7.73712818 +72635,2019-12-13T10:00:00,BMFBOVESPA:USIM5,7.70381438 +72636,2019-12-16T10:00:00,BMFBOVESPA:USIM5,7.59554456 +72637,2019-12-17T10:00:00,BMFBOVESPA:USIM5,7.70381438 +72638,2019-12-18T10:00:00,BMFBOVESPA:USIM5,7.70381438 +72639,2019-12-19T10:00:00,BMFBOVESPA:USIM5,7.76211352 +72640,2019-12-20T10:00:00,BMFBOVESPA:USIM5,7.77044197 +72641,2019-12-23T10:00:00,BMFBOVESPA:USIM5,7.93701093 +72642,2019-12-26T10:00:00,BMFBOVESPA:USIM5,7.93701093 +72643,2019-12-27T10:00:00,BMFBOVESPA:USIM5,7.85372645 +72644,2019-12-30T10:00:00,BMFBOVESPA:USIM5,7.92035403 +72645,2020-01-02T10:00:00,BMFBOVESPA:USIM5,8.07859454 +72646,2020-01-03T10:00:00,BMFBOVESPA:USIM5,7.99531006 +72647,2020-01-06T10:00:00,BMFBOVESPA:USIM5,7.845398 +72648,2020-01-07T10:00:00,BMFBOVESPA:USIM5,7.92035403 +72649,2020-01-08T10:00:00,BMFBOVESPA:USIM5,7.82041266 +72650,2020-01-09T10:00:00,BMFBOVESPA:USIM5,7.77044197 +72651,2020-01-10T10:00:00,BMFBOVESPA:USIM5,7.61220146 +72652,2020-01-13T10:00:00,BMFBOVESPA:USIM5,7.94533938 +72653,2020-01-14T10:00:00,BMFBOVESPA:USIM5,7.97865317 +72654,2020-01-15T10:00:00,BMFBOVESPA:USIM5,7.82041266 +72655,2020-01-16T10:00:00,BMFBOVESPA:USIM5,8.0536092 +72656,2020-01-17T10:00:00,BMFBOVESPA:USIM5,8.12856523 +72657,2020-01-20T10:00:00,BMFBOVESPA:USIM5,8.12023678 +72658,2020-01-21T10:00:00,BMFBOVESPA:USIM5,7.95366782 +72659,2020-01-22T10:00:00,BMFBOVESPA:USIM5,9.06135141 +72660,2020-01-23T10:00:00,BMFBOVESPA:USIM5,9.25290571 +72661,2020-01-24T10:00:00,BMFBOVESPA:USIM5,9.01138072 +72662,2020-01-27T10:00:00,BMFBOVESPA:USIM5,8.37009022 +72663,2020-01-28T10:00:00,BMFBOVESPA:USIM5,8.36176177 +72664,2020-01-29T10:00:00,BMFBOVESPA:USIM5,8.22850661 +72665,2020-01-30T10:00:00,BMFBOVESPA:USIM5,8.13689451 +72666,2020-01-31T10:00:00,BMFBOVESPA:USIM5,8.02029541 +72667,2020-02-03T10:00:00,BMFBOVESPA:USIM5,8.07859454 +72668,2020-02-04T10:00:00,BMFBOVESPA:USIM5,8.15355058 +72669,2020-02-05T10:00:00,BMFBOVESPA:USIM5,8.55331608 +72670,2020-02-06T10:00:00,BMFBOVESPA:USIM5,8.36176177 +72671,2020-02-07T10:00:00,BMFBOVESPA:USIM5,8.01196696 +72672,2020-02-10T10:00:00,BMFBOVESPA:USIM5,7.73712818 +72673,2020-02-11T10:00:00,BMFBOVESPA:USIM5,8.2618204 +72674,2020-02-12T10:00:00,BMFBOVESPA:USIM5,8.21184971 +72675,2020-02-13T10:00:00,BMFBOVESPA:USIM5,8.61994366 +72676,2020-02-14T10:00:00,BMFBOVESPA:USIM5,8.2451635 +72677,2020-02-17T10:00:00,BMFBOVESPA:USIM5,8.10357989 +72678,2020-02-18T10:00:00,BMFBOVESPA:USIM5,8.13689451 +72679,2020-02-19T10:00:00,BMFBOVESPA:USIM5,8.09525144 +72680,2020-02-20T10:00:00,BMFBOVESPA:USIM5,7.87871179 +72681,2020-02-21T10:00:00,BMFBOVESPA:USIM5,7.6371868 +72682,2020-02-26T10:00:00,BMFBOVESPA:USIM5,6.84598424 +72683,2020-02-27T10:00:00,BMFBOVESPA:USIM5,6.8209989 +72684,2020-02-28T10:00:00,BMFBOVESPA:USIM5,6.804342 +72685,2020-03-02T10:00:00,BMFBOVESPA:USIM5,7.05419544 +72686,2020-03-03T10:00:00,BMFBOVESPA:USIM5,6.90428338 +72687,2020-03-04T10:00:00,BMFBOVESPA:USIM5,7.38733336 +72688,2020-03-05T10:00:00,BMFBOVESPA:USIM5,6.99589631 +72689,2020-03-06T10:00:00,BMFBOVESPA:USIM5,6.55448856 +72690,2020-03-09T10:00:00,BMFBOVESPA:USIM5,5.49677567 +72691,2020-03-10T10:00:00,BMFBOVESPA:USIM5,5.92985496 +72692,2020-03-11T10:00:00,BMFBOVESPA:USIM5,5.41349119 +72693,2020-03-12T10:00:00,BMFBOVESPA:USIM5,4.66393087 +72694,2020-03-13T10:00:00,BMFBOVESPA:USIM5,5.43014808 +72695,2020-03-16T10:00:00,BMFBOVESPA:USIM5,4.89712741 +72696,2020-03-17T10:00:00,BMFBOVESPA:USIM5,4.86381362 +72697,2020-03-18T10:00:00,BMFBOVESPA:USIM5,3.83108607 +72698,2020-03-19T10:00:00,BMFBOVESPA:USIM5,3.74780159 +72699,2020-03-20T10:00:00,BMFBOVESPA:USIM5,3.59788953 +72700,2020-03-23T10:00:00,BMFBOVESPA:USIM5,3.16481023 +72701,2020-03-24T10:00:00,BMFBOVESPA:USIM5,3.34803609 +72702,2020-03-25T10:00:00,BMFBOVESPA:USIM5,4.06428262 +72703,2020-03-26T10:00:00,BMFBOVESPA:USIM5,4.28082226 +72704,2020-03-27T10:00:00,BMFBOVESPA:USIM5,4.07261106 +72705,2020-03-30T10:00:00,BMFBOVESPA:USIM5,3.98099814 +72706,2020-03-31T10:00:00,BMFBOVESPA:USIM5,4.09759641 +72707,2020-04-01T10:00:00,BMFBOVESPA:USIM5,3.9060421 +72708,2020-04-02T10:00:00,BMFBOVESPA:USIM5,3.85607142 +72709,2020-04-03T10:00:00,BMFBOVESPA:USIM5,3.39800678 +72710,2020-04-06T10:00:00,BMFBOVESPA:USIM5,3.38967833 +72711,2020-04-07T10:00:00,BMFBOVESPA:USIM5,3.42299212 +72712,2020-04-08T10:00:00,BMFBOVESPA:USIM5,3.65618866 +72713,2020-04-09T10:00:00,BMFBOVESPA:USIM5,3.60621798 +72714,2020-04-13T10:00:00,BMFBOVESPA:USIM5,3.75613004 +72715,2020-04-14T10:00:00,BMFBOVESPA:USIM5,3.97266969 +72716,2020-04-15T10:00:00,BMFBOVESPA:USIM5,3.91437055 +72717,2020-04-16T10:00:00,BMFBOVESPA:USIM5,3.78944383 +72718,2020-04-17T10:00:00,BMFBOVESPA:USIM5,3.85607142 +72719,2020-04-20T10:00:00,BMFBOVESPA:USIM5,3.88938521 +72720,2020-04-22T10:00:00,BMFBOVESPA:USIM5,4.01431193 +72721,2020-04-23T10:00:00,BMFBOVESPA:USIM5,3.96434124 +72722,2020-04-24T10:00:00,BMFBOVESPA:USIM5,3.61454642 +72723,2020-04-27T10:00:00,BMFBOVESPA:USIM5,3.61454642 +72724,2020-04-28T10:00:00,BMFBOVESPA:USIM5,3.922699 +72725,2020-04-29T10:00:00,BMFBOVESPA:USIM5,4.25343291 +72726,2020-04-30T10:00:00,BMFBOVESPA:USIM5,4.03487707 +72727,2020-05-04T10:00:00,BMFBOVESPA:USIM5,3.93400514 +72728,2020-05-05T10:00:00,BMFBOVESPA:USIM5,3.87516318 +72729,2020-05-06T10:00:00,BMFBOVESPA:USIM5,3.8583512 +72730,2020-05-07T10:00:00,BMFBOVESPA:USIM5,3.9844411 +72731,2020-05-08T10:00:00,BMFBOVESPA:USIM5,4.04328306 +72732,2020-05-11T10:00:00,BMFBOVESPA:USIM5,4.00125309 +72733,2020-05-12T10:00:00,BMFBOVESPA:USIM5,3.8583512 +72734,2020-05-13T10:00:00,BMFBOVESPA:USIM5,3.65660734 +72735,2020-05-14T10:00:00,BMFBOVESPA:USIM5,3.82472722 +72736,2020-05-15T10:00:00,BMFBOVESPA:USIM5,3.79110325 +72737,2020-05-18T10:00:00,BMFBOVESPA:USIM5,4.11893701 +72738,2020-05-19T10:00:00,BMFBOVESPA:USIM5,4.06009505 +72739,2020-05-20T10:00:00,BMFBOVESPA:USIM5,4.24502692 +72740,2020-05-21T10:00:00,BMFBOVESPA:USIM5,4.17777896 +72741,2020-05-22T10:00:00,BMFBOVESPA:USIM5,3.96762912 +72742,2020-05-25T10:00:00,BMFBOVESPA:USIM5,4.10212502 +72743,2020-05-26T10:00:00,BMFBOVESPA:USIM5,4.11893701 +72744,2020-05-27T10:00:00,BMFBOVESPA:USIM5,4.79141652 +72745,2020-05-28T10:00:00,BMFBOVESPA:USIM5,5.04359634 +72746,2020-05-29T10:00:00,BMFBOVESPA:USIM5,5.16968624 +72747,2020-06-01T10:00:00,BMFBOVESPA:USIM5,5.20331022 +72748,2020-06-02T10:00:00,BMFBOVESPA:USIM5,5.81694777 +72749,2020-06-03T10:00:00,BMFBOVESPA:USIM5,5.80013579 +72750,2020-06-04T10:00:00,BMFBOVESPA:USIM5,5.7833238 +72751,2020-06-05T10:00:00,BMFBOVESPA:USIM5,5.80013579 +72752,2020-06-08T10:00:00,BMFBOVESPA:USIM5,6.26246545 +72753,2020-06-09T10:00:00,BMFBOVESPA:USIM5,6.13637554 +72754,2020-06-10T10:00:00,BMFBOVESPA:USIM5,5.79172979 +72755,2020-06-12T10:00:00,BMFBOVESPA:USIM5,5.38824208 +72756,2020-06-15T10:00:00,BMFBOVESPA:USIM5,5.34621212 +72757,2020-06-16T10:00:00,BMFBOVESPA:USIM5,5.505926 +72758,2020-06-17T10:00:00,BMFBOVESPA:USIM5,5.69085786 +72759,2020-06-18T10:00:00,BMFBOVESPA:USIM5,5.71607585 +72760,2020-06-19T10:00:00,BMFBOVESPA:USIM5,5.86738374 +72761,2020-06-22T10:00:00,BMFBOVESPA:USIM5,5.85057175 +72762,2020-06-23T10:00:00,BMFBOVESPA:USIM5,6.45580331 +72763,2020-06-24T10:00:00,BMFBOVESPA:USIM5,6.16159352 +72764,2020-06-25T10:00:00,BMFBOVESPA:USIM5,6.12796955 +72765,2020-06-26T10:00:00,BMFBOVESPA:USIM5,5.96825566 +72766,2020-06-29T10:00:00,BMFBOVESPA:USIM5,6.01028563 +72767,2020-06-30T10:00:00,BMFBOVESPA:USIM5,6.11115756 +72768,2020-07-01T10:00:00,BMFBOVESPA:USIM5,6.16999952 +72769,2020-07-02T10:00:00,BMFBOVESPA:USIM5,6.17840551 +72770,2020-07-03T10:00:00,BMFBOVESPA:USIM5,6.27087144 +72771,2020-07-06T10:00:00,BMFBOVESPA:USIM5,6.39696135 +72772,2020-07-07T10:00:00,BMFBOVESPA:USIM5,6.26246545 +72773,2020-07-08T10:00:00,BMFBOVESPA:USIM5,6.4726153 +72774,2020-07-09T10:00:00,BMFBOVESPA:USIM5,6.27927744 +72775,2020-07-10T10:00:00,BMFBOVESPA:USIM5,6.24565346 +72776,2020-07-13T10:00:00,BMFBOVESPA:USIM5,6.21202949 +72777,2020-07-14T10:00:00,BMFBOVESPA:USIM5,6.32130741 +72778,2020-07-15T10:00:00,BMFBOVESPA:USIM5,6.31290141 +72779,2020-07-16T10:00:00,BMFBOVESPA:USIM5,6.21202949 +72780,2020-07-17T10:00:00,BMFBOVESPA:USIM5,6.29608942 +72781,2020-07-20T10:00:00,BMFBOVESPA:USIM5,6.27087144 +72782,2020-07-21T10:00:00,BMFBOVESPA:USIM5,6.21202949 +72783,2020-07-22T10:00:00,BMFBOVESPA:USIM5,6.31290141 +72784,2020-07-23T10:00:00,BMFBOVESPA:USIM5,6.14478153 +72785,2020-07-24T10:00:00,BMFBOVESPA:USIM5,6.34652539 +72786,2020-07-27T10:00:00,BMFBOVESPA:USIM5,6.80044906 +72787,2020-07-28T10:00:00,BMFBOVESPA:USIM5,6.71638912 +72788,2020-07-29T10:00:00,BMFBOVESPA:USIM5,6.85088502 +72789,2020-07-30T10:00:00,BMFBOVESPA:USIM5,6.90132099 +72790,2020-07-31T10:00:00,BMFBOVESPA:USIM5,6.83407303 +72791,2020-08-03T10:00:00,BMFBOVESPA:USIM5,7.06103487 +72792,2020-08-04T10:00:00,BMFBOVESPA:USIM5,6.876103 +72793,2020-08-05T10:00:00,BMFBOVESPA:USIM5,7.14509481 +72794,2020-08-06T10:00:00,BMFBOVESPA:USIM5,7.00219291 +72795,2020-08-07T10:00:00,BMFBOVESPA:USIM5,6.97697493 +72796,2020-08-10T10:00:00,BMFBOVESPA:USIM5,7.2964027 +72797,2020-08-11T10:00:00,BMFBOVESPA:USIM5,7.12828282 +72798,2020-08-12T10:00:00,BMFBOVESPA:USIM5,7.26277872 +72799,2020-08-13T10:00:00,BMFBOVESPA:USIM5,7.30480869 +72800,2020-08-14T10:00:00,BMFBOVESPA:USIM5,7.38046264 +72801,2020-08-17T10:00:00,BMFBOVESPA:USIM5,7.43930459 +72802,2020-08-18T10:00:00,BMFBOVESPA:USIM5,7.94366423 +72803,2020-08-19T10:00:00,BMFBOVESPA:USIM5,8.11178411 +72804,2020-08-20T10:00:00,BMFBOVESPA:USIM5,8.19584404 +72805,2020-08-21T10:00:00,BMFBOVESPA:USIM5,8.04453615 +72806,2020-08-24T10:00:00,BMFBOVESPA:USIM5,8.14540808 +72807,2020-08-25T10:00:00,BMFBOVESPA:USIM5,8.30512197 +72808,2020-08-26T10:00:00,BMFBOVESPA:USIM5,8.18743805 +72809,2020-08-27T10:00:00,BMFBOVESPA:USIM5,8.20425004 +72810,2020-08-28T10:00:00,BMFBOVESPA:USIM5,8.44802386 +72811,2020-08-31T10:00:00,BMFBOVESPA:USIM5,8.5320838 +72812,2020-09-01T10:00:00,BMFBOVESPA:USIM5,8.96078949 +72813,2020-09-02T10:00:00,BMFBOVESPA:USIM5,8.99441346 +72814,2020-09-03T10:00:00,BMFBOVESPA:USIM5,8.73382765 +72815,2020-09-04T10:00:00,BMFBOVESPA:USIM5,8.95238349 +72816,2020-09-08T10:00:00,BMFBOVESPA:USIM5,8.85991756 +72817,2020-09-09T10:00:00,BMFBOVESPA:USIM5,9.42311915 +72818,2020-09-10T10:00:00,BMFBOVESPA:USIM5,9.07006741 +72819,2020-09-11T10:00:00,BMFBOVESPA:USIM5,8.92716551 +72820,2020-09-14T10:00:00,BMFBOVESPA:USIM5,9.12050337 +72821,2020-09-15T10:00:00,BMFBOVESPA:USIM5,9.43993114 +72822,2020-09-16T10:00:00,BMFBOVESPA:USIM5,9.14572135 +72823,2020-09-17T10:00:00,BMFBOVESPA:USIM5,9.61645701 +72824,2020-09-18T10:00:00,BMFBOVESPA:USIM5,9.21296931 +72825,2020-09-21T10:00:00,BMFBOVESPA:USIM5,9.16253334 +72826,2020-09-22T10:00:00,BMFBOVESPA:USIM5,9.04484943 +72827,2020-09-23T10:00:00,BMFBOVESPA:USIM5,8.83469958 +72828,2020-09-24T10:00:00,BMFBOVESPA:USIM5,8.74223365 +72829,2020-09-25T10:00:00,BMFBOVESPA:USIM5,8.63295573 +72830,2020-09-28T10:00:00,BMFBOVESPA:USIM5,8.52367781 +72831,2020-09-29T10:00:00,BMFBOVESPA:USIM5,8.27990398 +72832,2020-09-30T10:00:00,BMFBOVESPA:USIM5,8.43121187 +72833,2020-10-01T10:00:00,BMFBOVESPA:USIM5,8.46483585 +72834,2020-10-02T10:00:00,BMFBOVESPA:USIM5,8.42280588 +72835,2020-10-05T10:00:00,BMFBOVESPA:USIM5,8.88513554 +72836,2020-10-06T10:00:00,BMFBOVESPA:USIM5,8.6749857 +72837,2020-10-07T10:00:00,BMFBOVESPA:USIM5,8.90194753 +72838,2020-10-08T10:00:00,BMFBOVESPA:USIM5,8.6749857 +72839,2020-10-09T10:00:00,BMFBOVESPA:USIM5,8.50686582 +72840,2020-10-13T10:00:00,BMFBOVESPA:USIM5,8.5320838 +72841,2020-10-14T10:00:00,BMFBOVESPA:USIM5,8.59933175 +72842,2020-10-15T10:00:00,BMFBOVESPA:USIM5,9.12050337 +72843,2020-10-16T10:00:00,BMFBOVESPA:USIM5,9.51558509 +72844,2020-10-19T10:00:00,BMFBOVESPA:USIM5,9.43993114 +72845,2020-10-20T10:00:00,BMFBOVESPA:USIM5,9.68370496 +72846,2020-10-21T10:00:00,BMFBOVESPA:USIM5,9.86863683 +72847,2020-10-22T10:00:00,BMFBOVESPA:USIM5,9.86023084 +72848,2020-10-23T10:00:00,BMFBOVESPA:USIM5,9.84341885 +72849,2020-10-26T10:00:00,BMFBOVESPA:USIM5,9.7761709 +72850,2020-10-27T10:00:00,BMFBOVESPA:USIM5,9.87704282 +72851,2020-10-28T10:00:00,BMFBOVESPA:USIM5,9.11209738 +72852,2020-10-29T10:00:00,BMFBOVESPA:USIM5,9.44833713 +72853,2020-10-30T10:00:00,BMFBOVESPA:USIM5,9.16253334 +72854,2020-11-03T10:00:00,BMFBOVESPA:USIM5,9.73414093 +72855,2020-11-04T10:00:00,BMFBOVESPA:USIM5,9.39790117 +72856,2020-11-05T10:00:00,BMFBOVESPA:USIM5,9.56602105 +72857,2020-11-06T10:00:00,BMFBOVESPA:USIM5,9.65008099 +72858,2020-11-09T10:00:00,BMFBOVESPA:USIM5,9.56602105 +72859,2020-11-10T10:00:00,BMFBOVESPA:USIM5,9.19615732 +72860,2020-11-11T10:00:00,BMFBOVESPA:USIM5,9.0868794 +72861,2020-11-12T10:00:00,BMFBOVESPA:USIM5,9.0784734 +72862,2020-11-13T10:00:00,BMFBOVESPA:USIM5,9.17934533 +72863,2020-11-16T10:00:00,BMFBOVESPA:USIM5,9.33065322 +72864,2020-11-17T10:00:00,BMFBOVESPA:USIM5,9.48196111 +72865,2020-11-18T10:00:00,BMFBOVESPA:USIM5,9.42311915 +72866,2020-11-19T10:00:00,BMFBOVESPA:USIM5,9.55761505 +72867,2020-11-20T10:00:00,BMFBOVESPA:USIM5,9.44833713 +72868,2020-11-23T10:00:00,BMFBOVESPA:USIM5,9.88544882 +72869,2020-11-24T10:00:00,BMFBOVESPA:USIM5,10.49068038 +72870,2020-11-25T10:00:00,BMFBOVESPA:USIM5,11.23040784 +72871,2020-11-26T10:00:00,BMFBOVESPA:USIM5,11.68433151 +72872,2020-11-27T10:00:00,BMFBOVESPA:USIM5,11.5666476 +72873,2020-11-30T10:00:00,BMFBOVESPA:USIM5,11.47418166 +72874,2020-12-01T10:00:00,BMFBOVESPA:USIM5,11.68433151 +72875,2020-12-02T10:00:00,BMFBOVESPA:USIM5,11.61708356 +72876,2020-12-03T10:00:00,BMFBOVESPA:USIM5,11.02025799 +72877,2020-12-04T10:00:00,BMFBOVESPA:USIM5,11.78520344 +72878,2020-12-07T10:00:00,BMFBOVESPA:USIM5,12.15506717 +72879,2020-12-08T10:00:00,BMFBOVESPA:USIM5,11.63389555 +72880,2020-12-09T10:00:00,BMFBOVESPA:USIM5,11.1463479 +72881,2020-12-10T10:00:00,BMFBOVESPA:USIM5,11.49099365 +72882,2020-12-11T10:00:00,BMFBOVESPA:USIM5,11.48258766 +72883,2020-12-14T10:00:00,BMFBOVESPA:USIM5,11.17997188 +72884,2020-12-15T10:00:00,BMFBOVESPA:USIM5,11.61708356 +72885,2020-12-16T10:00:00,BMFBOVESPA:USIM5,11.61708356 +72886,2020-12-17T10:00:00,BMFBOVESPA:USIM5,11.52461763 +72887,2020-12-18T10:00:00,BMFBOVESPA:USIM5,12.09622521 +72888,2020-12-21T10:00:00,BMFBOVESPA:USIM5,11.9701353 +72889,2020-12-22T10:00:00,BMFBOVESPA:USIM5,11.74317347 +72890,2020-12-23T10:00:00,BMFBOVESPA:USIM5,12.28956307 +72891,2020-12-28T10:00:00,BMFBOVESPA:USIM5,12.15506717 +72892,2020-12-29T10:00:00,BMFBOVESPA:USIM5,12.67623879 +72893,2020-12-30T10:00:00,BMFBOVESPA:USIM5,12.28115708 +72894,2021-01-04T10:00:00,BMFBOVESPA:USIM5,12.55855487 +72895,2021-01-05T10:00:00,BMFBOVESPA:USIM5,12.69305078 +72896,2021-01-06T10:00:00,BMFBOVESPA:USIM5,13.2142224 +72897,2021-01-07T10:00:00,BMFBOVESPA:USIM5,13.94554387 +72898,2021-01-08T10:00:00,BMFBOVESPA:USIM5,13.87829592 +72899,2021-01-11T10:00:00,BMFBOVESPA:USIM5,14.04641495 +72900,2021-01-12T10:00:00,BMFBOVESPA:USIM5,13.85307793 +72901,2021-01-13T10:00:00,BMFBOVESPA:USIM5,13.01247854 +72902,2021-01-14T10:00:00,BMFBOVESPA:USIM5,13.24784637 +72903,2021-01-15T10:00:00,BMFBOVESPA:USIM5,12.62580283 +72904,2021-01-18T10:00:00,BMFBOVESPA:USIM5,12.6594268 +72905,2021-01-19T10:00:00,BMFBOVESPA:USIM5,12.06260123 +72906,2021-01-20T10:00:00,BMFBOVESPA:USIM5,11.86085738 +72907,2021-01-21T10:00:00,BMFBOVESPA:USIM5,11.90288735 +72908,2021-01-22T10:00:00,BMFBOVESPA:USIM5,11.90288735 +72909,2021-01-26T10:00:00,BMFBOVESPA:USIM5,11.36490374 +72910,2021-01-27T10:00:00,BMFBOVESPA:USIM5,11.06228796 +72911,2021-01-28T10:00:00,BMFBOVESPA:USIM5,11.6927375 +72912,2021-01-29T10:00:00,BMFBOVESPA:USIM5,11.09591194 +72913,2021-02-01T10:00:00,BMFBOVESPA:USIM5,11.22200185 +72914,2021-02-02T10:00:00,BMFBOVESPA:USIM5,10.98663402 +72915,2021-02-03T10:00:00,BMFBOVESPA:USIM5,10.94460405 +72916,2021-02-04T10:00:00,BMFBOVESPA:USIM5,11.05388197 +72917,2021-02-05T10:00:00,BMFBOVESPA:USIM5,11.54142961 +72918,2021-02-08T10:00:00,BMFBOVESPA:USIM5,11.66751952 +72919,2021-02-09T10:00:00,BMFBOVESPA:USIM5,11.81882741 +72920,2021-02-10T10:00:00,BMFBOVESPA:USIM5,11.60867756 +72921,2021-02-11T10:00:00,BMFBOVESPA:USIM5,11.88607536 +72922,2021-02-12T10:00:00,BMFBOVESPA:USIM5,11.92810533 +72923,2021-02-17T10:00:00,BMFBOVESPA:USIM5,12.61739683 +72924,2021-02-18T10:00:00,BMFBOVESPA:USIM5,12.46608894 +72925,2021-02-19T10:00:00,BMFBOVESPA:USIM5,12.58377286 +72926,2021-02-22T10:00:00,BMFBOVESPA:USIM5,12.60058484 +72927,2021-02-23T10:00:00,BMFBOVESPA:USIM5,13.23103439 +72928,2021-02-24T10:00:00,BMFBOVESPA:USIM5,14.49193347 +72929,2021-02-25T10:00:00,BMFBOVESPA:USIM5,13.79423598 +72930,2021-02-26T10:00:00,BMFBOVESPA:USIM5,13.65133408 +72931,2021-03-01T10:00:00,BMFBOVESPA:USIM5,14.16409971 +72932,2021-03-02T10:00:00,BMFBOVESPA:USIM5,14.48352748 +72933,2021-03-03T10:00:00,BMFBOVESPA:USIM5,14.55918142 +72934,2021-03-04T10:00:00,BMFBOVESPA:USIM5,14.13047489 +72935,2021-03-05T10:00:00,BMFBOVESPA:USIM5,14.95426397 +72936,2021-03-08T10:00:00,BMFBOVESPA:USIM5,14.28178362 +72937,2021-03-09T10:00:00,BMFBOVESPA:USIM5,14.36584356 +72938,2021-03-10T10:00:00,BMFBOVESPA:USIM5,13.90351474 +72939,2021-03-11T10:00:00,BMFBOVESPA:USIM5,14.52555829 +72940,2021-03-12T10:00:00,BMFBOVESPA:USIM5,14.18931685 +72941,2021-03-15T10:00:00,BMFBOVESPA:USIM5,14.35743757 +72942,2021-03-16T10:00:00,BMFBOVESPA:USIM5,15.58471352 +72943,2021-03-17T10:00:00,BMFBOVESPA:USIM5,15.44181162 +72944,2021-03-18T10:00:00,BMFBOVESPA:USIM5,15.09716419 +72945,2021-03-19T10:00:00,BMFBOVESPA:USIM5,14.94585798 +72946,2021-03-22T10:00:00,BMFBOVESPA:USIM5,14.48352748 +72947,2021-03-23T10:00:00,BMFBOVESPA:USIM5,13.99597983 +72948,2021-03-24T10:00:00,BMFBOVESPA:USIM5,13.80264197 +72949,2021-03-25T10:00:00,BMFBOVESPA:USIM5,13.75220685 +72950,2021-03-26T10:00:00,BMFBOVESPA:USIM5,13.93713787 +72951,2021-03-29T10:00:00,BMFBOVESPA:USIM5,14.01279182 +72952,2021-03-30T10:00:00,BMFBOVESPA:USIM5,14.18091254 +72953,2021-03-31T10:00:00,BMFBOVESPA:USIM5,14.37424955 +72954,2021-04-01T10:00:00,BMFBOVESPA:USIM5,13.96235669 +72955,2021-04-05T10:00:00,BMFBOVESPA:USIM5,14.34062474 +72956,2021-04-06T10:00:00,BMFBOVESPA:USIM5,14.83657922 +72957,2021-04-07T10:00:00,BMFBOVESPA:USIM5,15.04672907 +72958,2021-04-08T10:00:00,BMFBOVESPA:USIM5,15.60993066 +72959,2021-04-09T10:00:00,BMFBOVESPA:USIM5,16.13950911 +72960,2021-04-12T10:00:00,BMFBOVESPA:USIM5,16.31603414 +72961,2021-04-13T10:00:00,BMFBOVESPA:USIM5,16.78676896 +72962,2021-04-14T10:00:00,BMFBOVESPA:USIM5,17.49287245 +72963,2021-04-15T10:00:00,BMFBOVESPA:USIM5,17.65258717 +72964,2021-04-16T10:00:00,BMFBOVESPA:USIM5,18.13172882 +72965,2021-04-19T10:00:00,BMFBOVESPA:USIM5,18.01404491 +72966,2021-04-20T10:00:00,BMFBOVESPA:USIM5,17.71983512 +72967,2021-04-22T10:00:00,BMFBOVESPA:USIM5,18.66971159 +72968,2021-04-23T10:00:00,BMFBOVESPA:USIM5,18.61927647 +72969,2021-04-26T10:00:00,BMFBOVESPA:USIM5,19.28335083 +72970,2021-04-27T10:00:00,BMFBOVESPA:USIM5,19.4094399 +72971,2021-04-28T10:00:00,BMFBOVESPA:USIM5,19.266538 +72972,2021-04-29T10:00:00,BMFBOVESPA:USIM5,19.266538 +72973,2021-04-30T10:00:00,BMFBOVESPA:USIM5,18.98071037 +72974,2021-05-03T10:00:00,BMFBOVESPA:USIM5,18.37197407 +72975,2021-05-04T10:00:00,BMFBOVESPA:USIM5,18.53261259 +72976,2021-05-05T10:00:00,BMFBOVESPA:USIM5,19.36116918 +72977,2021-05-06T10:00:00,BMFBOVESPA:USIM5,19.92763133 +72978,2021-05-07T10:00:00,BMFBOVESPA:USIM5,19.56408015 +72979,2021-05-10T10:00:00,BMFBOVESPA:USIM5,19.76699197 +72980,2021-05-11T10:00:00,BMFBOVESPA:USIM5,19.92763133 +72981,2021-05-12T10:00:00,BMFBOVESPA:USIM5,18.90461844 +72982,2021-05-13T10:00:00,BMFBOVESPA:USIM5,18.05915253 +72983,2021-05-14T10:00:00,BMFBOVESPA:USIM5,17.16295699 +72984,2021-05-17T10:00:00,BMFBOVESPA:USIM5,17.43350777 +72985,2021-05-18T10:00:00,BMFBOVESPA:USIM5,17.56878231 +72986,2021-05-19T10:00:00,BMFBOVESPA:USIM5,17.36587049 +72987,2021-05-20T10:00:00,BMFBOVESPA:USIM5,17.14604936 +72988,2021-05-21T10:00:00,BMFBOVESPA:USIM5,16.80786131 +72989,2021-05-24T10:00:00,BMFBOVESPA:USIM5,16.96004517 +72990,2021-05-25T10:00:00,BMFBOVESPA:USIM5,16.435858 +72991,2021-05-26T10:00:00,BMFBOVESPA:USIM5,16.62618236 +72992,2021-05-27T10:00:00,BMFBOVESPA:USIM5,16.56698435 +72993,2021-05-28T10:00:00,BMFBOVESPA:USIM5,16.57544121 +72994,2021-05-31T10:00:00,BMFBOVESPA:USIM5,16.79532036 +72995,2021-06-01T10:00:00,BMFBOVESPA:USIM5,17.04056839 +72996,2021-06-02T10:00:00,BMFBOVESPA:USIM5,16.56698435 +72997,2021-06-04T10:00:00,BMFBOVESPA:USIM5,16.11031319 +72998,2021-06-07T10:00:00,BMFBOVESPA:USIM5,15.91580631 +72999,2021-06-08T10:00:00,BMFBOVESPA:USIM5,15.54370372 +73000,2021-06-09T10:00:00,BMFBOVESPA:USIM5,15.94117688 +73001,2021-06-10T10:00:00,BMFBOVESPA:USIM5,15.9073486 +73002,2021-06-11T10:00:00,BMFBOVESPA:USIM5,16.00037488 +73003,2021-06-14T10:00:00,BMFBOVESPA:USIM5,15.81432486 +73004,2021-06-15T10:00:00,BMFBOVESPA:USIM5,15.73821314 +73005,2021-06-16T10:00:00,BMFBOVESPA:USIM5,15.33228227 +73006,2021-06-17T10:00:00,BMFBOVESPA:USIM5,14.97709425 +73007,2021-06-18T10:00:00,BMFBOVESPA:USIM5,15.30691255 +73008,2021-06-21T10:00:00,BMFBOVESPA:USIM5,15.35765369 +73009,2021-06-22T10:00:00,BMFBOVESPA:USIM5,15.4168517 +73010,2021-06-23T10:00:00,BMFBOVESPA:USIM5,15.74667 +73011,2021-06-24T10:00:00,BMFBOVESPA:USIM5,16.15259832 +73012,2021-06-25T10:00:00,BMFBOVESPA:USIM5,15.93272002 +73013,2021-06-28T10:00:00,BMFBOVESPA:USIM5,16.00883174 +73014,2021-06-29T10:00:00,BMFBOVESPA:USIM5,16.19488261 +73015,2021-06-30T10:00:00,BMFBOVESPA:USIM5,16.15259832 +73016,2021-07-01T10:00:00,BMFBOVESPA:USIM5,16.31327947 +73017,2021-07-02T10:00:00,BMFBOVESPA:USIM5,16.51624405 +73018,2021-07-05T10:00:00,BMFBOVESPA:USIM5,16.54161293 +73019,2021-07-06T10:00:00,BMFBOVESPA:USIM5,16.47395892 +73020,2021-07-07T10:00:00,BMFBOVESPA:USIM5,16.71920779 +73021,2021-07-08T10:00:00,BMFBOVESPA:USIM5,16.55007064 +73022,2021-07-12T10:00:00,BMFBOVESPA:USIM5,17.10822325 +73023,2021-07-13T10:00:00,BMFBOVESPA:USIM5,17.33655841 +73024,2021-07-14T10:00:00,BMFBOVESPA:USIM5,16.73612235 +73025,2021-07-15T10:00:00,BMFBOVESPA:USIM5,16.71075094 +73026,2021-07-16T10:00:00,BMFBOVESPA:USIM5,16.34710605 +73027,2021-07-19T10:00:00,BMFBOVESPA:USIM5,16.15259832 +73028,2021-07-20T10:00:00,BMFBOVESPA:USIM5,16.23716775 +73029,2021-07-21T10:00:00,BMFBOVESPA:USIM5,16.64309607 +73030,2021-07-22T10:00:00,BMFBOVESPA:USIM5,16.84606066 +73031,2021-07-23T10:00:00,BMFBOVESPA:USIM5,17.08285352 +73032,2021-07-26T10:00:00,BMFBOVESPA:USIM5,17.69174644 +73033,2021-07-27T10:00:00,BMFBOVESPA:USIM5,17.10822325 +73034,2021-07-28T10:00:00,BMFBOVESPA:USIM5,17.07439667 +73035,2021-07-29T10:00:00,BMFBOVESPA:USIM5,17.62409157 +73036,2021-07-30T10:00:00,BMFBOVESPA:USIM5,17.39575641 +73037,2021-08-02T10:00:00,BMFBOVESPA:USIM5,17.27736041 +73038,2021-08-03T10:00:00,BMFBOVESPA:USIM5,17.29427497 +73039,2021-08-04T10:00:00,BMFBOVESPA:USIM5,18.0892179 +73040,2021-08-05T10:00:00,BMFBOVESPA:USIM5,17.77631501 +73041,2021-08-06T10:00:00,BMFBOVESPA:USIM5,18.25835591 +73042,2021-08-09T10:00:00,BMFBOVESPA:USIM5,18.1991579 +73043,2021-08-10T10:00:00,BMFBOVESPA:USIM5,18.68965565 +73044,2021-08-11T10:00:00,BMFBOVESPA:USIM5,18.63045849 +73045,2021-08-12T10:00:00,BMFBOVESPA:USIM5,18.36829421 +73046,2021-08-13T10:00:00,BMFBOVESPA:USIM5,17.88625416 +73047,2021-08-16T10:00:00,BMFBOVESPA:USIM5,16.93908694 +73048,2021-08-17T10:00:00,BMFBOVESPA:USIM5,16.0764866 +73049,2021-08-18T10:00:00,BMFBOVESPA:USIM5,15.31537025 +73050,2021-08-19T10:00:00,BMFBOVESPA:USIM5,14.44431306 +73051,2021-08-20T10:00:00,BMFBOVESPA:USIM5,14.46122677 +73052,2021-08-23T10:00:00,BMFBOVESPA:USIM5,14.16523675 +73053,2021-08-24T10:00:00,BMFBOVESPA:USIM5,15.17160367 +73054,2021-08-25T10:00:00,BMFBOVESPA:USIM5,15.17160367 +73055,2021-08-26T10:00:00,BMFBOVESPA:USIM5,14.64727764 +73056,2021-08-27T10:00:00,BMFBOVESPA:USIM5,15.64518686 +73057,2021-08-30T10:00:00,BMFBOVESPA:USIM5,15.76358202 +73058,2021-08-31T10:00:00,BMFBOVESPA:USIM5,15.63673 +73059,2021-09-01T10:00:00,BMFBOVESPA:USIM5,15.22088504 +73060,2021-09-02T10:00:00,BMFBOVESPA:USIM5,14.53146848 +73061,2021-09-03T10:00:00,BMFBOVESPA:USIM5,14.57623669 +73062,2021-09-06T10:00:00,BMFBOVESPA:USIM5,14.80902669 +73063,2021-09-08T10:00:00,BMFBOVESPA:USIM5,13.95844693 +73064,2021-09-09T10:00:00,BMFBOVESPA:USIM5,14.03007462 +73065,2021-09-10T10:00:00,BMFBOVESPA:USIM5,13.70775 +73066,2021-09-13T10:00:00,BMFBOVESPA:USIM5,14.26286463 +73067,2021-09-14T10:00:00,BMFBOVESPA:USIM5,14.03902808 +73068,2021-09-15T10:00:00,BMFBOVESPA:USIM5,13.91367962 +73069,2021-09-16T10:00:00,BMFBOVESPA:USIM5,13.16158883 +73070,2021-09-17T10:00:00,BMFBOVESPA:USIM5,12.46321881 +73071,2021-09-20T10:00:00,BMFBOVESPA:USIM5,12.28414957 +73072,2021-09-21T10:00:00,BMFBOVESPA:USIM5,12.55275343 +73073,2021-09-22T10:00:00,BMFBOVESPA:USIM5,13.64507576 +73074,2021-09-23T10:00:00,BMFBOVESPA:USIM5,14.90751388 +73075,2021-09-24T10:00:00,BMFBOVESPA:USIM5,14.58519015 +73076,2021-09-27T10:00:00,BMFBOVESPA:USIM5,14.28077155 +73077,2021-09-28T10:00:00,BMFBOVESPA:USIM5,13.24216998 +73078,2021-09-29T10:00:00,BMFBOVESPA:USIM5,14.05693501 +73079,2021-09-30T10:00:00,BMFBOVESPA:USIM5,14.4329813 +73080,2021-10-01T10:00:00,BMFBOVESPA:USIM5,15.10449093 +73081,2021-10-04T10:00:00,BMFBOVESPA:USIM5,14.3165854 +73082,2021-10-05T10:00:00,BMFBOVESPA:USIM5,14.26286463 +73083,2021-10-06T10:00:00,BMFBOVESPA:USIM5,14.1285627 +73084,2021-10-07T10:00:00,BMFBOVESPA:USIM5,14.11960924 +73085,2021-10-08T10:00:00,BMFBOVESPA:USIM5,14.81797836 +73086,2021-10-11T10:00:00,BMFBOVESPA:USIM5,14.80007323 +73087,2021-10-13T10:00:00,BMFBOVESPA:USIM5,14.60309528 +73088,2021-10-14T10:00:00,BMFBOVESPA:USIM5,14.58519015 +73089,2021-10-15T10:00:00,BMFBOVESPA:USIM5,14.84483964 +73090,2021-10-18T10:00:00,BMFBOVESPA:USIM5,14.39716655 +73091,2021-10-19T10:00:00,BMFBOVESPA:USIM5,13.95844693 +73092,2021-10-20T10:00:00,BMFBOVESPA:USIM5,13.4033323 +73093,2021-10-21T10:00:00,BMFBOVESPA:USIM5,12.67810189 +73094,2021-10-22T10:00:00,BMFBOVESPA:USIM5,12.84821767 +73095,2021-10-25T10:00:00,BMFBOVESPA:USIM5,13.1436819 +73096,2021-10-26T10:00:00,BMFBOVESPA:USIM5,12.73182266 +73097,2021-10-27T10:00:00,BMFBOVESPA:USIM5,12.70496228 +73098,2021-10-28T10:00:00,BMFBOVESPA:USIM5,12.83031074 +73099,2021-10-29T10:00:00,BMFBOVESPA:USIM5,11.86333687 +73100,2021-11-01T10:00:00,BMFBOVESPA:USIM5,11.72903494 +73101,2021-11-03T10:00:00,BMFBOVESPA:USIM5,11.07543223 +73102,2021-11-04T10:00:00,BMFBOVESPA:USIM5,11.012758 +73103,2021-11-05T10:00:00,BMFBOVESPA:USIM5,10.78892145 +73104,2021-11-08T10:00:00,BMFBOVESPA:USIM5,11.28136185 +73105,2021-11-09T10:00:00,BMFBOVESPA:USIM5,11.42461724 +73106,2021-11-10T10:00:00,BMFBOVESPA:USIM5,11.34403608 +73107,2021-11-11T10:00:00,BMFBOVESPA:USIM5,12.05135957 +73108,2021-11-12T10:00:00,BMFBOVESPA:USIM5,12.08717341 +73109,2021-11-16T10:00:00,BMFBOVESPA:USIM5,11.7379884 +73110,2021-11-17T10:00:00,BMFBOVESPA:USIM5,11.46938455 +73111,2021-11-18T10:00:00,BMFBOVESPA:USIM5,10.81578184 +73112,2021-11-19T10:00:00,BMFBOVESPA:USIM5,10.96799069 +73113,2021-11-22T10:00:00,BMFBOVESPA:USIM5,11.29031531 +73114,2021-11-23T10:00:00,BMFBOVESPA:USIM5,11.82752302 +73115,2021-11-24T10:00:00,BMFBOVESPA:USIM5,12.23938226 +73116,2021-11-25T10:00:00,BMFBOVESPA:USIM5,12.37368419 +73117,2021-11-26T10:00:00,BMFBOVESPA:USIM5,11.55891917 +73118,2021-11-29T10:00:00,BMFBOVESPA:USIM5,12.26624265 +73119,2021-11-30T10:00:00,BMFBOVESPA:USIM5,12.16775457 +73120,2021-12-01T10:00:00,BMFBOVESPA:USIM5,12.02449918 +73121,2021-12-02T10:00:00,BMFBOVESPA:USIM5,12.91984536 +73122,2021-12-03T10:00:00,BMFBOVESPA:USIM5,12.74077612 +73123,2021-12-06T10:00:00,BMFBOVESPA:USIM5,13.23321652 +73124,2021-12-07T10:00:00,BMFBOVESPA:USIM5,13.35856499 +73125,2021-12-08T10:00:00,BMFBOVESPA:USIM5,13.47495999 +73126,2021-12-09T10:00:00,BMFBOVESPA:USIM5,13.37647191 +73127,2021-12-10T10:00:00,BMFBOVESPA:USIM5,13.61821538 +73128,2021-12-13T10:00:00,BMFBOVESPA:USIM5,13.77937769 +73129,2021-12-14T10:00:00,BMFBOVESPA:USIM5,13.70775 +73130,2021-12-15T10:00:00,BMFBOVESPA:USIM5,13.824145 +73131,2021-12-16T10:00:00,BMFBOVESPA:USIM5,14.25309845 +73132,2021-12-17T10:00:00,BMFBOVESPA:USIM5,14.06305714 +73133,2021-12-20T10:00:00,BMFBOVESPA:USIM5,13.27574313 +73134,2021-12-21T10:00:00,BMFBOVESPA:USIM5,13.68297451 +73135,2021-12-22T10:00:00,BMFBOVESPA:USIM5,13.48388362 +73136,2021-12-23T10:00:00,BMFBOVESPA:USIM5,13.44768527 +73137,2021-12-27T10:00:00,BMFBOVESPA:USIM5,13.61057782 +73138,2021-12-28T10:00:00,BMFBOVESPA:USIM5,13.34813982 +73139,2021-12-29T10:00:00,BMFBOVESPA:USIM5,13.39338775 +73140,2021-12-30T10:00:00,BMFBOVESPA:USIM5,13.71917286 +73141,2022-01-03T10:00:00,BMFBOVESPA:USIM5,13.54723072 +73142,2022-01-04T10:00:00,BMFBOVESPA:USIM5,13.43863568 +73143,2022-01-05T10:00:00,BMFBOVESPA:USIM5,12.66037126 +73144,2022-01-06T10:00:00,BMFBOVESPA:USIM5,12.67847043 +73145,2022-01-07T10:00:00,BMFBOVESPA:USIM5,13.28479272 +73146,2022-01-10T10:00:00,BMFBOVESPA:USIM5,13.91826376 +73147,2022-01-11T10:00:00,BMFBOVESPA:USIM5,14.75987438 +73148,2022-01-12T10:00:00,BMFBOVESPA:USIM5,14.87752081 +73149,2022-01-13T10:00:00,BMFBOVESPA:USIM5,14.81417371 +73150,2022-01-14T10:00:00,BMFBOVESPA:USIM5,14.8865704 +73151,2022-01-17T10:00:00,BMFBOVESPA:USIM5,14.6874786 +73152,2022-01-18T10:00:00,BMFBOVESPA:USIM5,14.96801668 +73153,2022-01-19T10:00:00,BMFBOVESPA:USIM5,15.15805708 +73154,2022-01-20T10:00:00,BMFBOVESPA:USIM5,14.99516453 +73155,2022-01-21T10:00:00,BMFBOVESPA:USIM5,14.3526439 +73156,2022-01-24T10:00:00,BMFBOVESPA:USIM5,14.69652818 +73157,2022-01-25T10:00:00,BMFBOVESPA:USIM5,14.62413149 +73158,2022-01-26T10:00:00,BMFBOVESPA:USIM5,14.78702405 +73159,2022-01-27T10:00:00,BMFBOVESPA:USIM5,14.71462736 +73160,2022-01-28T10:00:00,BMFBOVESPA:USIM5,14.4883877 +73161,2022-01-31T10:00:00,BMFBOVESPA:USIM5,14.45218935 +73162,2022-02-01T10:00:00,BMFBOVESPA:USIM5,15.0132637 +73163,2022-02-02T10:00:00,BMFBOVESPA:USIM5,15.04946114 +73164,2022-02-03T10:00:00,BMFBOVESPA:USIM5,14.66033074 +73165,2022-02-04T10:00:00,BMFBOVESPA:USIM5,14.76892487 +73166,2022-02-07T10:00:00,BMFBOVESPA:USIM5,15.24855295 +73167,2022-02-08T10:00:00,BMFBOVESPA:USIM5,15.2123537 +73168,2022-02-09T10:00:00,BMFBOVESPA:USIM5,15.33904972 +73169,2022-02-10T10:00:00,BMFBOVESPA:USIM5,15.18520675 +73170,2022-02-11T10:00:00,BMFBOVESPA:USIM5,14.05400755 +73171,2022-02-14T10:00:00,BMFBOVESPA:USIM5,14.18975135 +73172,2022-02-15T10:00:00,BMFBOVESPA:USIM5,14.10830507 +73173,2022-02-16T10:00:00,BMFBOVESPA:USIM5,14.01780921 +73174,2022-02-17T10:00:00,BMFBOVESPA:USIM5,13.44768527 +73175,2022-02-18T10:00:00,BMFBOVESPA:USIM5,13.34813982 +73176,2022-02-21T10:00:00,BMFBOVESPA:USIM5,13.10380099 +73177,2022-02-22T10:00:00,BMFBOVESPA:USIM5,13.32099106 +73178,2022-02-23T10:00:00,BMFBOVESPA:USIM5,12.90471009 +73179,2022-02-24T10:00:00,BMFBOVESPA:USIM5,12.8956605 +73180,2022-02-25T10:00:00,BMFBOVESPA:USIM5,13.31194148 +73181,2022-03-02T10:00:00,BMFBOVESPA:USIM5,13.90921417 +73182,2022-03-03T10:00:00,BMFBOVESPA:USIM5,14.41599101 +73183,2022-03-04T10:00:00,BMFBOVESPA:USIM5,14.32549514 +73184,2022-03-07T10:00:00,BMFBOVESPA:USIM5,13.85491665 +73185,2022-03-08T10:00:00,BMFBOVESPA:USIM5,13.71012327 +73186,2022-03-09T10:00:00,BMFBOVESPA:USIM5,13.76442079 +73187,2022-03-10T10:00:00,BMFBOVESPA:USIM5,13.93636293 +73188,2022-03-11T10:00:00,BMFBOVESPA:USIM5,13.33909023 +73189,2022-03-14T10:00:00,BMFBOVESPA:USIM5,12.64227209 +73190,2022-03-15T10:00:00,BMFBOVESPA:USIM5,12.09929691 +73191,2022-03-16T10:00:00,BMFBOVESPA:USIM5,12.36173491 +73192,2022-03-17T10:00:00,BMFBOVESPA:USIM5,12.93185885 +73193,2022-03-18T10:00:00,BMFBOVESPA:USIM5,13.21239603 +73194,2022-03-21T10:00:00,BMFBOVESPA:USIM5,13.25764396 +73195,2022-03-22T10:00:00,BMFBOVESPA:USIM5,13.13094975 +73196,2022-03-23T10:00:00,BMFBOVESPA:USIM5,12.93185885 +73197,2022-03-24T10:00:00,BMFBOVESPA:USIM5,13.01330513 +73198,2022-03-25T10:00:00,BMFBOVESPA:USIM5,12.60607374 +73199,2022-03-28T10:00:00,BMFBOVESPA:USIM5,12.67847043 +73200,2022-03-29T10:00:00,BMFBOVESPA:USIM5,12.88661092 +73201,2022-03-30T10:00:00,BMFBOVESPA:USIM5,12.98615637 +73202,2022-03-31T10:00:00,BMFBOVESPA:USIM5,12.64227209 +73203,2022-04-01T10:00:00,BMFBOVESPA:USIM5,12.46128036 +73204,2022-04-04T10:00:00,BMFBOVESPA:USIM5,12.70561919 +73205,2022-04-05T10:00:00,BMFBOVESPA:USIM5,12.39793326 +73206,2022-04-06T10:00:00,BMFBOVESPA:USIM5,12.27123905 +73207,2022-04-07T10:00:00,BMFBOVESPA:USIM5,12.25313988 +73208,2022-04-08T10:00:00,BMFBOVESPA:USIM5,11.80971015 +73209,2022-04-11T10:00:00,BMFBOVESPA:USIM5,11.71921428 +73210,2022-04-12T10:00:00,BMFBOVESPA:USIM5,11.79161097 +73211,2022-04-13T10:00:00,BMFBOVESPA:USIM5,11.74636304 +73212,2022-04-14T10:00:00,BMFBOVESPA:USIM5,11.69206552 +73213,2022-04-18T10:00:00,BMFBOVESPA:USIM5,11.62871842 +73214,2022-04-19T10:00:00,BMFBOVESPA:USIM5,11.85495808 +73215,2022-04-20T10:00:00,BMFBOVESPA:USIM5,11.10384241 +73216,2022-04-22T10:00:00,BMFBOVESPA:USIM5,10.80520607 +73217,2022-04-25T10:00:00,BMFBOVESPA:USIM5,11.01334655 +73218,2022-04-26T10:00:00,BMFBOVESPA:USIM5,10.56086723 +73219,2022-04-27T10:00:00,BMFBOVESPA:USIM5,10.67851186 +73220,2022-04-28T10:00:00,BMFBOVESPA:USIM5,11.112892 +73221,2022-04-29T10:00:00,BMFBOVESPA:USIM5,10.78776075 +73222,2022-05-02T10:00:00,BMFBOVESPA:USIM5,10.68284 +73223,2022-05-03T10:00:00,BMFBOVESPA:USIM5,10.78776075 +73224,2022-05-04T10:00:00,BMFBOVESPA:USIM5,10.97852575 +73225,2022-05-05T10:00:00,BMFBOVESPA:USIM5,10.57791925 +73226,2022-05-06T10:00:00,BMFBOVESPA:USIM5,10.46346025 +73227,2022-05-09T10:00:00,BMFBOVESPA:USIM5,10.27269525 +73228,2022-05-10T10:00:00,BMFBOVESPA:USIM5,9.576403 +73229,2022-05-11T10:00:00,BMFBOVESPA:USIM5,9.881627 +73230,2022-05-12T10:00:00,BMFBOVESPA:USIM5,9.7099385 +73231,2022-05-13T10:00:00,BMFBOVESPA:USIM5,10.04377725 +73232,2022-05-16T10:00:00,BMFBOVESPA:USIM5,10.42530725 +73233,2022-05-17T10:00:00,BMFBOVESPA:USIM5,10.31084825 +73234,2022-05-18T10:00:00,BMFBOVESPA:USIM5,9.9007035 +73235,2022-05-19T10:00:00,BMFBOVESPA:USIM5,10.40623075 +73236,2022-05-20T10:00:00,BMFBOVESPA:USIM5,10.53976625 +73237,2022-05-23T10:00:00,BMFBOVESPA:USIM5,10.92129625 +73238,2022-05-24T10:00:00,BMFBOVESPA:USIM5,10.911758 +73239,2022-05-25T10:00:00,BMFBOVESPA:USIM5,11.0834465 +73240,2022-05-26T10:00:00,BMFBOVESPA:USIM5,10.90221975 +73241,2022-05-27T10:00:00,BMFBOVESPA:USIM5,10.74960775 +73242,2022-05-30T10:00:00,BMFBOVESPA:USIM5,10.44438375 +73243,2022-05-31T10:00:00,BMFBOVESPA:USIM5,10.453922 +73244,2022-06-01T10:00:00,BMFBOVESPA:USIM5,10.7400695 +73245,2022-06-02T10:00:00,BMFBOVESPA:USIM5,11.30282625 +73246,2022-06-03T10:00:00,BMFBOVESPA:USIM5,11.13113775 +73247,2022-06-06T10:00:00,BMFBOVESPA:USIM5,10.8926815 +73248,2022-06-07T10:00:00,BMFBOVESPA:USIM5,10.59699575 +73249,2022-06-08T10:00:00,BMFBOVESPA:USIM5,10.13915975 +73250,2022-06-09T10:00:00,BMFBOVESPA:USIM5,9.652709 +73251,2022-06-10T10:00:00,BMFBOVESPA:USIM5,9.64317075 +73252,2022-06-13T10:00:00,BMFBOVESPA:USIM5,9.1757965 +73253,2022-06-14T10:00:00,BMFBOVESPA:USIM5,8.93734025 +73254,2022-06-15T10:00:00,BMFBOVESPA:USIM5,8.89918725 +73255,2022-06-17T10:00:00,BMFBOVESPA:USIM5,8.3650462 +73256,2022-06-20T10:00:00,BMFBOVESPA:USIM5,8.59396325 +73257,2022-06-21T10:00:00,BMFBOVESPA:USIM5,8.6416545 +73258,2022-06-22T10:00:00,BMFBOVESPA:USIM5,8.622578 +73259,2022-06-23T10:00:00,BMFBOVESPA:USIM5,8.30781575 +73260,2022-06-24T10:00:00,BMFBOVESPA:USIM5,8.55581025 +73261,2022-06-27T10:00:00,BMFBOVESPA:USIM5,8.82288125 +73262,2022-06-28T10:00:00,BMFBOVESPA:USIM5,8.698884 +73263,2022-06-29T10:00:00,BMFBOVESPA:USIM5,8.59396325 +73264,2022-06-30T10:00:00,BMFBOVESPA:USIM5,8.25058625 +73265,2022-07-01T10:00:00,BMFBOVESPA:USIM5,8.15520375 +73266,2022-07-04T10:00:00,BMFBOVESPA:USIM5,8.11705075 +73267,2022-07-05T10:00:00,BMFBOVESPA:USIM5,8.15520375 +73268,2022-07-06T10:00:00,BMFBOVESPA:USIM5,8.26966275 +73269,2022-07-07T10:00:00,BMFBOVESPA:USIM5,8.46042775 +73270,2022-07-08T10:00:00,BMFBOVESPA:USIM5,8.21243325 +73271,2022-07-11T10:00:00,BMFBOVESPA:USIM5,8.00259175 +73272,2022-07-12T10:00:00,BMFBOVESPA:USIM5,7.94536225 +73273,2022-07-13T10:00:00,BMFBOVESPA:USIM5,7.96443875 +73274,2022-07-14T10:00:00,BMFBOVESPA:USIM5,7.67829125 +73275,2022-07-15T10:00:00,BMFBOVESPA:USIM5,7.9930535 +73276,2022-07-18T10:00:00,BMFBOVESPA:USIM5,8.07889775 +73277,2022-07-19T10:00:00,BMFBOVESPA:USIM5,8.34596875 +73278,2022-07-20T10:00:00,BMFBOVESPA:USIM5,8.57488675 +73279,2022-07-21T10:00:00,BMFBOVESPA:USIM5,8.63211625 +73280,2022-07-22T10:00:00,BMFBOVESPA:USIM5,8.49858075 +73281,2022-07-25T10:00:00,BMFBOVESPA:USIM5,8.5653485 +73282,2022-07-26T10:00:00,BMFBOVESPA:USIM5,8.38412175 +73283,2022-07-27T10:00:00,BMFBOVESPA:USIM5,8.469966 +73284,2022-07-28T10:00:00,BMFBOVESPA:USIM5,8.622578 +73285,2022-07-29T10:00:00,BMFBOVESPA:USIM5,8.21243325 +73286,2022-08-01T10:00:00,BMFBOVESPA:USIM5,7.821365 +73287,2022-08-02T10:00:00,BMFBOVESPA:USIM5,8.050283 +73288,2022-08-03T10:00:00,BMFBOVESPA:USIM5,8.050283 +73289,2022-08-04T10:00:00,BMFBOVESPA:USIM5,8.508119 +73290,2022-08-05T10:00:00,BMFBOVESPA:USIM5,8.355507 +73291,2022-08-08T10:00:00,BMFBOVESPA:USIM5,8.38412175 +73292,2022-08-09T10:00:00,BMFBOVESPA:USIM5,8.55581025 +73293,2022-08-10T10:00:00,BMFBOVESPA:USIM5,8.68934575 +73294,2022-08-11T10:00:00,BMFBOVESPA:USIM5,8.91826375 +73295,2022-08-12T10:00:00,BMFBOVESPA:USIM5,9.07087575 +73296,2022-08-15T10:00:00,BMFBOVESPA:USIM5,8.851496 +73297,2022-08-16T10:00:00,BMFBOVESPA:USIM5,8.82288125 +73298,2022-08-17T10:00:00,BMFBOVESPA:USIM5,8.93734025 +73299,2022-08-18T10:00:00,BMFBOVESPA:USIM5,8.76565175 +73300,2022-08-19T10:00:00,BMFBOVESPA:USIM5,8.63211625 +73301,2022-08-22T10:00:00,BMFBOVESPA:USIM5,8.44135125 +73302,2022-08-23T10:00:00,BMFBOVESPA:USIM5,9.26164075 +73303,2022-08-24T10:00:00,BMFBOVESPA:USIM5,8.927802 +73304,2022-08-25T10:00:00,BMFBOVESPA:USIM5,8.86103425 +73305,2022-08-26T10:00:00,BMFBOVESPA:USIM5,8.26966275 +73306,2022-08-29T10:00:00,BMFBOVESPA:USIM5,7.8404415 +73307,2022-08-30T10:00:00,BMFBOVESPA:USIM5,7.67829125 +73308,2022-08-31T10:00:00,BMFBOVESPA:USIM5,7.64967745 +73309,2022-09-01T10:00:00,BMFBOVESPA:USIM5,7.783212 +73310,2022-09-02T10:00:00,BMFBOVESPA:USIM5,7.8881337 +73311,2022-09-05T10:00:00,BMFBOVESPA:USIM5,7.94536225 +73312,2022-09-06T10:00:00,BMFBOVESPA:USIM5,7.745059 +73313,2022-09-08T10:00:00,BMFBOVESPA:USIM5,7.71644425 +73314,2022-09-09T10:00:00,BMFBOVESPA:USIM5,8.01213 +73315,2022-09-12T10:00:00,BMFBOVESPA:USIM5,8.1456655 +73316,2022-09-13T10:00:00,BMFBOVESPA:USIM5,7.81182675 +73317,2022-09-14T10:00:00,BMFBOVESPA:USIM5,7.56383225 +73318,2022-09-15T10:00:00,BMFBOVESPA:USIM5,7.4207585 +73319,2022-09-16T10:00:00,BMFBOVESPA:USIM5,7.29676125 +73320,2022-09-19T10:00:00,BMFBOVESPA:USIM5,7.67829125 +73321,2022-09-20T10:00:00,BMFBOVESPA:USIM5,7.46844975 +73322,2022-09-21T10:00:00,BMFBOVESPA:USIM5,7.37306725 +73323,2022-09-22T10:00:00,BMFBOVESPA:USIM5,7.43029675 +73324,2022-09-23T10:00:00,BMFBOVESPA:USIM5,7.25860825 +73325,2022-09-26T10:00:00,BMFBOVESPA:USIM5,6.9247695 +73326,2022-09-27T10:00:00,BMFBOVESPA:USIM5,6.86754 +73327,2022-09-28T10:00:00,BMFBOVESPA:USIM5,6.85800175 +73328,2022-09-29T10:00:00,BMFBOVESPA:USIM5,6.676775 +73329,2022-09-30T10:00:00,BMFBOVESPA:USIM5,7.172764 +73330,2022-10-03T10:00:00,BMFBOVESPA:USIM5,7.363529 +73331,2022-10-04T10:00:00,BMFBOVESPA:USIM5,7.5352175 +73332,2022-10-05T10:00:00,BMFBOVESPA:USIM5,7.52567925 +73333,2022-10-06T10:00:00,BMFBOVESPA:USIM5,7.516141 +73334,2022-10-07T10:00:00,BMFBOVESPA:USIM5,7.325376 +73335,2022-10-10T10:00:00,BMFBOVESPA:USIM5,7.29676125 +73336,2022-10-11T10:00:00,BMFBOVESPA:USIM5,7.3826055 +73337,2022-10-13T10:00:00,BMFBOVESPA:USIM5,7.325376 +73338,2022-10-14T10:00:00,BMFBOVESPA:USIM5,7.04876675 +73339,2022-10-17T10:00:00,BMFBOVESPA:USIM5,6.9629225 +73340,2022-10-18T10:00:00,BMFBOVESPA:USIM5,7.1536875 +73341,2022-10-19T10:00:00,BMFBOVESPA:USIM5,7.01061375 +73342,2022-10-20T10:00:00,BMFBOVESPA:USIM5,7.22045525 +73343,2022-10-21T10:00:00,BMFBOVESPA:USIM5,7.44937325 +73344,2022-10-24T10:00:00,BMFBOVESPA:USIM5,7.23953175 +73345,2022-10-25T10:00:00,BMFBOVESPA:USIM5,7.27768475 +73346,2022-10-26T10:00:00,BMFBOVESPA:USIM5,7.10599625 +73347,2022-10-27T10:00:00,BMFBOVESPA:USIM5,7.31583775 +73348,2022-10-28T10:00:00,BMFBOVESPA:USIM5,7.01061375 +73349,2022-10-31T10:00:00,BMFBOVESPA:USIM5,6.89615475 +73350,2022-11-01T10:00:00,BMFBOVESPA:USIM5,7.16322575 +73351,2022-11-03T10:00:00,BMFBOVESPA:USIM5,7.10599625 +73352,2022-11-04T10:00:00,BMFBOVESPA:USIM5,7.64967745 +73353,2022-11-07T10:00:00,BMFBOVESPA:USIM5,7.2681465 +73354,2022-11-08T10:00:00,BMFBOVESPA:USIM5,7.3826055 +73355,2022-11-09T10:00:00,BMFBOVESPA:USIM5,7.24907 +73356,2022-11-10T10:00:00,BMFBOVESPA:USIM5,6.943846 +73357,2022-11-11T10:00:00,BMFBOVESPA:USIM5,7.67829125 +73358,2022-11-14T10:00:00,BMFBOVESPA:USIM5,7.46844975 +73359,2022-11-16T10:00:00,BMFBOVESPA:USIM5,7.4970645 +73360,2022-11-17T10:00:00,BMFBOVESPA:USIM5,7.54475575 +73361,2022-11-18T10:00:00,BMFBOVESPA:USIM5,7.2299935 +73362,2022-11-21T10:00:00,BMFBOVESPA:USIM5,7.058305 +73363,2022-11-22T10:00:00,BMFBOVESPA:USIM5,7.33491425 +73364,2022-11-23T10:00:00,BMFBOVESPA:USIM5,7.31583775 +73365,2022-11-24T10:00:00,BMFBOVESPA:USIM5,7.439835 +73366,2022-11-25T10:00:00,BMFBOVESPA:USIM5,7.25860825 +73367,2022-11-28T10:00:00,BMFBOVESPA:USIM5,6.943846 +73368,2022-11-29T10:00:00,BMFBOVESPA:USIM5,7.363529 +73369,2022-11-30T10:00:00,BMFBOVESPA:USIM5,7.4589115 +73370,2022-12-01T10:00:00,BMFBOVESPA:USIM5,7.12507275 +73371,2022-12-02T10:00:00,BMFBOVESPA:USIM5,7.16322575 +73372,2022-12-05T10:00:00,BMFBOVESPA:USIM5,7.23953175 +73373,2022-12-06T10:00:00,BMFBOVESPA:USIM5,7.48752625 +73374,2022-12-07T10:00:00,BMFBOVESPA:USIM5,7.4970645 +73375,2022-12-08T10:00:00,BMFBOVESPA:USIM5,7.22045525 +73376,2022-12-09T10:00:00,BMFBOVESPA:USIM5,7.4589115 +73377,2022-12-12T10:00:00,BMFBOVESPA:USIM5,7.35399075 +73378,2022-12-13T10:00:00,BMFBOVESPA:USIM5,7.10599625 +73379,2022-12-14T10:00:00,BMFBOVESPA:USIM5,7.4970645 +73380,2022-12-15T10:00:00,BMFBOVESPA:USIM5,7.18230225 +73381,2022-12-16T10:00:00,BMFBOVESPA:USIM5,7.01061375 +73382,2022-12-19T10:00:00,BMFBOVESPA:USIM5,6.5813925 +73383,2022-12-20T10:00:00,BMFBOVESPA:USIM5,6.72446625 +73384,2022-12-21T10:00:00,BMFBOVESPA:USIM5,6.70538975 +73385,2022-12-22T10:00:00,BMFBOVESPA:USIM5,6.676775 +73386,2022-12-23T10:00:00,BMFBOVESPA:USIM5,6.600469 +73387,2022-12-26T10:00:00,BMFBOVESPA:USIM5,6.638622 +73388,2022-12-27T10:00:00,BMFBOVESPA:USIM5,6.6958515 +73389,2022-12-28T10:00:00,BMFBOVESPA:USIM5,6.829387 +73390,2022-12-29T10:00:00,BMFBOVESPA:USIM5,6.829387 +73391,2023-01-02T10:00:00,BMFBOVESPA:USIM5,6.70538975 +73392,2023-01-03T10:00:00,BMFBOVESPA:USIM5,6.62908375 +73393,2023-01-04T10:00:00,BMFBOVESPA:USIM5,6.76261925 +73394,2023-01-05T10:00:00,BMFBOVESPA:USIM5,7.16322575 +73395,2023-01-06T10:00:00,BMFBOVESPA:USIM5,7.23953175 +73396,2023-01-09T10:00:00,BMFBOVESPA:USIM5,7.2681465 +73397,2023-01-10T10:00:00,BMFBOVESPA:USIM5,7.5352175 +73398,2023-01-11T10:00:00,BMFBOVESPA:USIM5,7.48752625 +73399,2023-01-12T10:00:00,BMFBOVESPA:USIM5,7.516141 +73400,2023-01-13T10:00:00,BMFBOVESPA:USIM5,7.44937325 +73401,2023-01-16T10:00:00,BMFBOVESPA:USIM5,7.3826055 +73402,2023-01-17T10:00:00,BMFBOVESPA:USIM5,7.5733705 +73403,2023-01-18T10:00:00,BMFBOVESPA:USIM5,7.75459725 +73404,2023-01-19T10:00:00,BMFBOVESPA:USIM5,7.69736775 +73405,2023-01-20T10:00:00,BMFBOVESPA:USIM5,7.90720925 +73406,2023-01-23T10:00:00,BMFBOVESPA:USIM5,7.9549005 +73407,2023-01-24T10:00:00,BMFBOVESPA:USIM5,7.8881337 +73408,2023-01-25T10:00:00,BMFBOVESPA:USIM5,7.897671 +73409,2023-01-26T10:00:00,BMFBOVESPA:USIM5,8.19335675 +73410,2023-01-27T10:00:00,BMFBOVESPA:USIM5,8.07889775 +73411,2023-01-30T10:00:00,BMFBOVESPA:USIM5,8.07889775 +73412,2023-01-31T10:00:00,BMFBOVESPA:USIM5,8.13612725 +73413,2023-02-01T10:00:00,BMFBOVESPA:USIM5,8.02166825 +73414,2023-02-02T10:00:00,BMFBOVESPA:USIM5,7.54475575 +73415,2023-02-03T10:00:00,BMFBOVESPA:USIM5,7.46844975 +73416,2023-02-06T10:00:00,BMFBOVESPA:USIM5,7.31583775 +73417,2023-02-07T10:00:00,BMFBOVESPA:USIM5,7.2299935 +73418,2023-02-08T10:00:00,BMFBOVESPA:USIM5,7.25860825 +73419,2023-02-09T10:00:00,BMFBOVESPA:USIM5,7.08691975 +73420,2023-02-10T10:00:00,BMFBOVESPA:USIM5,7.0010755 +73421,2023-02-13T10:00:00,BMFBOVESPA:USIM5,6.9629225 +73422,2023-02-14T10:00:00,BMFBOVESPA:USIM5,6.791234 +73423,2023-02-15T10:00:00,BMFBOVESPA:USIM5,6.905693 +73424,2023-02-16T10:00:00,BMFBOVESPA:USIM5,6.9629225 +73425,2023-02-17T10:00:00,BMFBOVESPA:USIM5,6.943846 +73426,2023-02-22T13:00:00,BMFBOVESPA:USIM5,6.76261925 +73427,2023-02-23T10:00:00,BMFBOVESPA:USIM5,6.676775 +73428,2023-02-24T10:00:00,BMFBOVESPA:USIM5,6.51462475 +73429,2023-02-27T10:00:00,BMFBOVESPA:USIM5,6.53370125 +73430,2023-02-28T10:00:00,BMFBOVESPA:USIM5,6.51462475 +73431,2023-03-01T10:00:00,BMFBOVESPA:USIM5,6.83892525 +73432,2023-03-02T10:00:00,BMFBOVESPA:USIM5,6.7721575 +73433,2023-03-03T10:00:00,BMFBOVESPA:USIM5,6.8484635 +73434,2023-03-06T10:00:00,BMFBOVESPA:USIM5,6.791234 +73435,2023-03-07T10:00:00,BMFBOVESPA:USIM5,6.70538975 +73436,2023-03-08T10:00:00,BMFBOVESPA:USIM5,6.95338425 +73437,2023-03-09T10:00:00,BMFBOVESPA:USIM5,6.791234 +73438,2023-03-10T10:00:00,BMFBOVESPA:USIM5,6.61000725 +73439,2023-03-13T10:00:00,BMFBOVESPA:USIM5,6.61000725 +73440,2023-03-14T10:00:00,BMFBOVESPA:USIM5,6.68631325 +73441,2023-03-15T10:00:00,BMFBOVESPA:USIM5,6.57185425 +73442,2023-03-16T10:00:00,BMFBOVESPA:USIM5,6.66723675 +73443,2023-03-17T10:00:00,BMFBOVESPA:USIM5,6.6195455 +73444,2023-03-20T10:00:00,BMFBOVESPA:USIM5,6.53370125 +73445,2023-03-21T10:00:00,BMFBOVESPA:USIM5,6.47647175 +73446,2023-03-22T10:00:00,BMFBOVESPA:USIM5,6.48601 +73447,2023-03-23T10:00:00,BMFBOVESPA:USIM5,6.333398 +73448,2023-03-24T10:00:00,BMFBOVESPA:USIM5,6.3143215 +73449,2023-03-27T10:00:00,BMFBOVESPA:USIM5,6.3143215 +73450,2023-03-28T10:00:00,BMFBOVESPA:USIM5,6.51462475 +73451,2023-03-29T10:00:00,BMFBOVESPA:USIM5,6.51462475 +73452,2023-03-30T10:00:00,BMFBOVESPA:USIM5,6.97246075 +73453,2023-03-31T10:00:00,BMFBOVESPA:USIM5,6.95338425 +73454,2023-04-03T10:00:00,BMFBOVESPA:USIM5,6.85800175 +73455,2023-04-04T10:00:00,BMFBOVESPA:USIM5,6.829387 +73456,2023-04-05T10:00:00,BMFBOVESPA:USIM5,6.76261925 +73457,2023-04-06T10:00:00,BMFBOVESPA:USIM5,6.68631325 +73458,2023-04-10T10:00:00,BMFBOVESPA:USIM5,6.905693 +73459,2023-04-11T10:00:00,BMFBOVESPA:USIM5,7.37306725 +73460,2023-04-12T10:00:00,BMFBOVESPA:USIM5,7.3062995 +73461,2023-04-13T10:00:00,BMFBOVESPA:USIM5,7.29676125 +73462,2023-04-14T10:00:00,BMFBOVESPA:USIM5,7.18230225 +73463,2023-04-17T10:00:00,BMFBOVESPA:USIM5,7.1918405 +73464,2023-04-18T10:00:00,BMFBOVESPA:USIM5,7.25860825 +73465,2023-04-19T10:00:00,BMFBOVESPA:USIM5,7.10599625 +73466,2023-04-20T10:00:00,BMFBOVESPA:USIM5,6.8484635 +73467,2023-04-24T10:00:00,BMFBOVESPA:USIM5,6.791234 +73468,2023-04-25T10:00:00,BMFBOVESPA:USIM5,6.72446625 +73469,2023-04-26T10:00:00,BMFBOVESPA:USIM5,6.70538975 +73470,2023-04-27T10:00:00,BMFBOVESPA:USIM5,6.791234 +73471,2023-04-28T10:00:00,BMFBOVESPA:USIM5,7.2 +73472,2023-05-02T10:00:00,BMFBOVESPA:USIM5,7.15 +73473,2023-05-03T10:00:00,BMFBOVESPA:USIM5,7.2 +73474,2023-05-04T10:00:00,BMFBOVESPA:USIM5,7.1 +73475,2023-05-05T10:00:00,BMFBOVESPA:USIM5,7.49 +73476,2023-05-08T10:00:00,BMFBOVESPA:USIM5,7.54 +73477,2023-05-09T10:00:00,BMFBOVESPA:USIM5,7.6 +73478,2023-05-10T10:00:00,BMFBOVESPA:USIM5,7.63 +73479,2023-05-11T10:00:00,BMFBOVESPA:USIM5,7.44 +73480,2023-05-12T10:00:00,BMFBOVESPA:USIM5,7.46 +73481,2023-05-15T10:00:00,BMFBOVESPA:USIM5,7.61 +73482,2023-05-16T10:00:00,BMFBOVESPA:USIM5,7.47 +73483,2023-05-17T10:00:00,BMFBOVESPA:USIM5,7.72 +73484,2023-05-18T10:00:00,BMFBOVESPA:USIM5,7.8 +73485,2023-05-19T10:00:00,BMFBOVESPA:USIM5,7.99 +73486,2023-05-22T10:00:00,BMFBOVESPA:USIM5,7.84 +73487,2023-05-23T10:00:00,BMFBOVESPA:USIM5,7.49 +73488,2023-05-24T10:00:00,BMFBOVESPA:USIM5,7.39 +73489,2023-05-25T10:00:00,BMFBOVESPA:USIM5,7.28 +73490,2023-05-26T10:00:00,BMFBOVESPA:USIM5,7.31 +73491,2023-05-29T10:00:00,BMFBOVESPA:USIM5,7.28 +73492,2023-05-30T10:00:00,BMFBOVESPA:USIM5,7.07 +73493,2023-05-31T10:00:00,BMFBOVESPA:USIM5,7.02 +73494,2023-06-01T10:00:00,BMFBOVESPA:USIM5,7.16 +73495,2023-06-02T10:00:00,BMFBOVESPA:USIM5,7.38 +73496,2023-06-05T10:00:00,BMFBOVESPA:USIM5,7.41 +73497,2023-06-06T10:00:00,BMFBOVESPA:USIM5,7.39 +73498,2023-06-07T10:00:00,BMFBOVESPA:USIM5,7.34 +73499,2023-06-09T10:00:00,BMFBOVESPA:USIM5,7.33 +73500,2023-06-12T10:00:00,BMFBOVESPA:USIM5,7.31 +73501,2023-06-13T10:00:00,BMFBOVESPA:USIM5,7.29 +73502,2023-06-14T10:00:00,BMFBOVESPA:USIM5,7.4 +73503,2023-06-15T10:00:00,BMFBOVESPA:USIM5,7.4 +73504,2023-06-16T10:00:00,BMFBOVESPA:USIM5,7.39 +73505,2023-06-19T10:00:00,BMFBOVESPA:USIM5,7.5 +73506,2023-06-20T10:00:00,BMFBOVESPA:USIM5,7.39 +73507,2023-06-21T10:00:00,BMFBOVESPA:USIM5,7.3 +73508,2023-06-22T10:00:00,BMFBOVESPA:USIM5,7.22 +73509,2023-06-23T10:00:00,BMFBOVESPA:USIM5,7.23 +73510,2023-06-26T10:00:00,BMFBOVESPA:USIM5,7.28 +73511,2023-06-27T10:00:00,BMFBOVESPA:USIM5,7.22 +73512,2023-06-28T10:00:00,BMFBOVESPA:USIM5,7.12 +73513,2023-06-29T10:00:00,BMFBOVESPA:USIM5,7.2 +73514,2023-06-30T10:00:00,BMFBOVESPA:USIM5,7.07 +73515,2023-07-03T10:00:00,BMFBOVESPA:USIM5,7.25 +73516,2023-07-04T10:00:00,BMFBOVESPA:USIM5,7.32 +73517,2023-07-05T10:00:00,BMFBOVESPA:USIM5,7.38 +73518,2023-07-06T10:00:00,BMFBOVESPA:USIM5,7.37 +73519,2023-07-07T10:00:00,BMFBOVESPA:USIM5,7.53 +73520,2023-07-10T10:00:00,BMFBOVESPA:USIM5,7.37 +73521,2023-07-11T10:00:00,BMFBOVESPA:USIM5,7.34 +73522,2023-07-12T10:00:00,BMFBOVESPA:USIM5,7.35 +73523,2023-07-13T10:00:00,BMFBOVESPA:USIM5,7.68 +73524,2023-07-14T10:00:00,BMFBOVESPA:USIM5,7.5 +73525,2023-07-17T10:00:00,BMFBOVESPA:USIM5,7.42 +73526,2023-07-18T10:00:00,BMFBOVESPA:USIM5,7.42 +73527,2023-07-19T10:00:00,BMFBOVESPA:USIM5,7.21 +73528,2023-07-20T10:00:00,BMFBOVESPA:USIM5,7.16 +73529,2023-07-21T10:00:00,BMFBOVESPA:USIM5,7.17 +73530,2023-07-24T10:00:00,BMFBOVESPA:USIM5,7.35 +73531,2023-07-25T10:00:00,BMFBOVESPA:USIM5,7.51 +73532,2023-07-26T10:00:00,BMFBOVESPA:USIM5,7.44 +73533,2023-07-27T10:00:00,BMFBOVESPA:USIM5,7.49 +73534,2023-07-28T10:00:00,BMFBOVESPA:USIM5,7.09 +73535,2023-07-31T10:00:00,BMFBOVESPA:USIM5,7.23 +73536,2023-08-01T10:00:00,BMFBOVESPA:USIM5,7.18 +73537,2023-08-02T10:00:00,BMFBOVESPA:USIM5,7.11 +73538,2023-08-03T10:00:00,BMFBOVESPA:USIM5,7.09 +73539,2023-08-04T10:00:00,BMFBOVESPA:USIM5,7.09 +73540,2023-08-07T10:00:00,BMFBOVESPA:USIM5,7.07 +73541,2023-08-08T10:00:00,BMFBOVESPA:USIM5,7.05 +73542,2023-08-09T10:00:00,BMFBOVESPA:USIM5,7.0 +73543,2023-08-10T10:00:00,BMFBOVESPA:USIM5,7.01 +73544,2023-08-11T10:00:00,BMFBOVESPA:USIM5,6.95 +73545,2023-08-14T10:00:00,BMFBOVESPA:USIM5,6.91 +73546,2023-08-15T10:00:00,BMFBOVESPA:USIM5,6.89 +73547,2023-08-16T10:00:00,BMFBOVESPA:USIM5,6.86 +73548,2023-08-17T10:00:00,BMFBOVESPA:USIM5,6.86 +73549,2023-08-18T10:00:00,BMFBOVESPA:USIM5,6.85 +73550,2023-08-21T10:00:00,BMFBOVESPA:USIM5,6.88 +73551,2023-08-22T10:00:00,BMFBOVESPA:USIM5,6.93 +73552,2023-08-23T10:00:00,BMFBOVESPA:USIM5,6.9 +73553,2023-08-24T10:00:00,BMFBOVESPA:USIM5,6.84 +73554,2023-08-25T10:00:00,BMFBOVESPA:USIM5,6.8 +73555,2023-08-28T10:00:00,BMFBOVESPA:USIM5,6.88 +73556,2023-08-29T10:00:00,BMFBOVESPA:USIM5,6.95 +73557,2023-08-30T10:00:00,BMFBOVESPA:USIM5,6.96 +73558,2023-08-31T10:00:00,BMFBOVESPA:USIM5,6.88 +73559,2023-09-01T10:00:00,BMFBOVESPA:USIM5,6.93 +73560,2023-09-04T10:00:00,BMFBOVESPA:USIM5,6.99 +73561,2023-09-05T10:00:00,BMFBOVESPA:USIM5,6.9 +73562,2023-09-06T10:00:00,BMFBOVESPA:USIM5,6.92 +73563,2023-09-08T10:00:00,BMFBOVESPA:USIM5,6.83 +73564,2023-09-11T10:00:00,BMFBOVESPA:USIM5,6.9 +73565,2023-09-12T10:00:00,BMFBOVESPA:USIM5,6.82 +73566,2023-09-13T10:00:00,BMFBOVESPA:USIM5,6.8 +73567,2023-09-14T10:00:00,BMFBOVESPA:USIM5,6.9 +73568,2023-09-15T10:00:00,BMFBOVESPA:USIM5,6.94 +73569,2023-09-18T10:00:00,BMFBOVESPA:USIM5,6.8 +73570,2023-09-19T10:00:00,BMFBOVESPA:USIM5,6.75 +73571,2023-09-20T10:00:00,BMFBOVESPA:USIM5,6.76 +73572,2023-09-21T10:00:00,BMFBOVESPA:USIM5,6.58 +73573,2023-09-22T10:00:00,BMFBOVESPA:USIM5,6.59 +73574,2023-09-25T10:00:00,BMFBOVESPA:USIM5,6.5 +73575,2023-09-26T10:00:00,BMFBOVESPA:USIM5,6.47 +73576,2023-09-27T10:00:00,BMFBOVESPA:USIM5,6.52 +73577,2023-09-28T10:00:00,BMFBOVESPA:USIM5,6.58 +73578,2023-09-29T10:00:00,BMFBOVESPA:USIM5,6.64 +73579,2023-10-02T10:00:00,BMFBOVESPA:USIM5,6.57 +73580,2023-10-03T10:00:00,BMFBOVESPA:USIM5,6.49 +73581,2023-10-04T10:00:00,BMFBOVESPA:USIM5,6.42 +73582,2023-10-05T10:00:00,BMFBOVESPA:USIM5,6.34 +73583,2023-10-06T10:00:00,BMFBOVESPA:USIM5,6.33 +73584,2023-10-09T10:00:00,BMFBOVESPA:USIM5,6.26 +73585,2023-10-10T10:00:00,BMFBOVESPA:USIM5,6.3 +73586,2023-10-11T10:00:00,BMFBOVESPA:USIM5,6.34 +73587,2023-10-13T10:00:00,BMFBOVESPA:USIM5,6.26 +73588,2023-10-16T10:00:00,BMFBOVESPA:USIM5,6.27 +73589,2023-10-17T10:00:00,BMFBOVESPA:USIM5,6.2 +73590,2023-10-18T10:00:00,BMFBOVESPA:USIM5,6.18 +73591,2023-10-19T10:00:00,BMFBOVESPA:USIM5,6.1 +73592,2023-10-20T10:00:00,BMFBOVESPA:USIM5,5.95 +73593,2023-10-23T10:00:00,BMFBOVESPA:USIM5,5.93 +73594,2023-10-24T10:00:00,BMFBOVESPA:USIM5,5.97 +73595,2023-10-25T10:00:00,BMFBOVESPA:USIM5,5.87 +73596,2023-10-26T10:00:00,BMFBOVESPA:USIM5,5.98 +73597,2023-10-27T10:00:00,BMFBOVESPA:USIM5,6.23 +73598,2023-10-30T10:00:00,BMFBOVESPA:USIM5,6.51 +73599,2023-10-31T10:00:00,BMFBOVESPA:USIM5,6.61 +73600,2023-11-01T10:00:00,BMFBOVESPA:USIM5,6.74 +73601,2023-11-03T10:00:00,BMFBOVESPA:USIM5,6.87 +73602,2023-11-06T10:00:00,BMFBOVESPA:USIM5,6.82 +73603,2023-11-07T10:00:00,BMFBOVESPA:USIM5,6.81 +73604,2023-11-08T10:00:00,BMFBOVESPA:USIM5,6.81 +73605,2023-11-09T10:00:00,BMFBOVESPA:USIM5,6.67 +73606,2023-11-10T10:00:00,BMFBOVESPA:USIM5,6.81 +73607,2023-11-13T10:00:00,BMFBOVESPA:USIM5,6.77 +73608,2023-11-14T10:00:00,BMFBOVESPA:USIM5,7.07 +73609,2023-11-16T10:00:00,BMFBOVESPA:USIM5,7.58 +73610,2023-11-17T10:00:00,BMFBOVESPA:USIM5,7.6 +73611,2023-11-20T10:00:00,BMFBOVESPA:USIM5,7.76 +73612,2023-11-21T10:00:00,BMFBOVESPA:USIM5,7.78 +73613,2023-11-22T10:00:00,BMFBOVESPA:USIM5,7.89 +73614,2023-11-23T10:00:00,BMFBOVESPA:USIM5,7.76 +73615,2023-11-24T10:00:00,BMFBOVESPA:USIM5,7.7 +73616,2023-11-27T10:00:00,BMFBOVESPA:USIM5,7.81 +73617,2023-11-28T10:00:00,BMFBOVESPA:USIM5,7.87 +73618,2023-11-29T10:00:00,BMFBOVESPA:USIM5,7.75 +73619,2023-11-30T10:00:00,BMFBOVESPA:USIM5,7.86 +73620,2023-12-01T10:00:00,BMFBOVESPA:USIM5,8.22 +73621,2023-12-04T10:00:00,BMFBOVESPA:USIM5,8.29 +73622,2023-12-05T10:00:00,BMFBOVESPA:USIM5,8.26 +73623,2023-12-06T10:00:00,BMFBOVESPA:USIM5,8.29 +73624,2023-12-07T10:00:00,BMFBOVESPA:USIM5,8.37 +73625,2023-12-08T10:00:00,BMFBOVESPA:USIM5,8.48 +73626,2023-12-11T10:00:00,BMFBOVESPA:USIM5,8.5 +73627,2023-12-12T10:00:00,BMFBOVESPA:USIM5,8.5 +73628,2023-12-13T10:00:00,BMFBOVESPA:USIM5,8.59 +73629,2023-12-14T10:00:00,BMFBOVESPA:USIM5,8.72 +73630,2023-12-15T10:00:00,BMFBOVESPA:USIM5,8.83 +73631,2023-12-18T10:00:00,BMFBOVESPA:USIM5,8.85 +73632,2023-12-19T10:00:00,BMFBOVESPA:USIM5,8.86 +73633,2023-12-20T10:00:00,BMFBOVESPA:USIM5,8.8 +73634,2023-12-21T10:00:00,BMFBOVESPA:USIM5,9.13 +73635,2023-12-22T10:00:00,BMFBOVESPA:USIM5,9.28 +73636,2023-12-26T10:00:00,BMFBOVESPA:USIM5,9.32 +73637,2023-12-27T10:00:00,BMFBOVESPA:USIM5,9.34 +73638,2023-12-28T10:00:00,BMFBOVESPA:USIM5,9.29 +73639,2024-01-02T10:00:00,BMFBOVESPA:USIM5,9.13 +73640,2024-01-03T10:00:00,BMFBOVESPA:USIM5,9.08 +73641,2024-01-04T10:00:00,BMFBOVESPA:USIM5,8.94 +73642,2024-01-05T10:00:00,BMFBOVESPA:USIM5,8.92 +73643,2024-01-08T10:00:00,BMFBOVESPA:USIM5,8.86 +73644,2024-01-09T10:00:00,BMFBOVESPA:USIM5,8.63 +73645,2024-01-10T10:00:00,BMFBOVESPA:USIM5,8.4 +73646,2024-01-11T10:00:00,BMFBOVESPA:USIM5,8.520001 +73647,2024-01-12T10:00:00,BMFBOVESPA:USIM5,8.47 +73648,2024-01-15T10:00:00,BMFBOVESPA:USIM5,8.54 +73649,2024-01-16T10:00:00,BMFBOVESPA:USIM5,8.37 +73650,2024-01-17T10:00:00,BMFBOVESPA:USIM5,8.29 +73651,2024-01-18T10:00:00,BMFBOVESPA:USIM5,8.520001 +73652,2024-01-19T10:00:00,BMFBOVESPA:USIM5,8.5 +73653,2024-01-22T10:00:00,BMFBOVESPA:USIM5,8.6 +73654,2024-01-23T10:00:00,BMFBOVESPA:USIM5,8.64 +73655,2024-01-24T10:00:00,BMFBOVESPA:USIM5,8.97 +73656,2024-01-25T10:00:00,BMFBOVESPA:USIM5,9.03 +73657,2024-01-26T10:00:00,BMFBOVESPA:USIM5,9.5 +73658,2003-11-14T09:00:00,BMFBOVESPA:PETR4,1.54036108 +73659,2003-11-17T09:00:00,BMFBOVESPA:PETR4,1.51059549 +73660,2003-11-18T09:00:00,BMFBOVESPA:PETR4,1.53540014 +73661,2003-11-19T09:00:00,BMFBOVESPA:PETR4,1.54283891 +73662,2003-11-20T09:00:00,BMFBOVESPA:PETR4,1.54532201 +73663,2003-11-21T09:00:00,BMFBOVESPA:PETR4,1.54036108 +73664,2003-11-24T09:00:00,BMFBOVESPA:PETR4,1.54036108 +73665,2003-11-25T09:00:00,BMFBOVESPA:PETR4,1.5602048 +73666,2003-11-26T09:00:00,BMFBOVESPA:PETR4,1.54780228 +73667,2003-11-27T09:00:00,BMFBOVESPA:PETR4,1.56268564 +73668,2003-11-28T09:00:00,BMFBOVESPA:PETR4,1.56764586 +73669,2003-12-01T09:00:00,BMFBOVESPA:PETR4,1.59741259 +73670,2003-12-02T09:00:00,BMFBOVESPA:PETR4,1.60981585 +73671,2003-12-03T09:00:00,BMFBOVESPA:PETR4,1.59493248 +73672,2003-12-04T09:00:00,BMFBOVESPA:PETR4,1.5998927 +73673,2003-12-05T09:00:00,BMFBOVESPA:PETR4,1.60733574 +73674,2003-12-08T09:00:00,BMFBOVESPA:PETR4,1.61229596 +73675,2003-12-09T09:00:00,BMFBOVESPA:PETR4,1.67182671 +73676,2003-12-10T09:00:00,BMFBOVESPA:PETR4,1.6693466 +73677,2003-12-11T09:00:00,BMFBOVESPA:PETR4,1.71151388 +73678,2003-12-12T09:00:00,BMFBOVESPA:PETR4,1.6941504 +73679,2003-12-15T09:00:00,BMFBOVESPA:PETR4,1.68174715 +73680,2003-12-16T09:00:00,BMFBOVESPA:PETR4,1.69663051 +73681,2003-12-17T09:00:00,BMFBOVESPA:PETR4,1.73631768 +73682,2003-12-18T09:00:00,BMFBOVESPA:PETR4,1.76856452 +73683,2003-12-19T09:00:00,BMFBOVESPA:PETR4,1.77600485 +73684,2003-12-22T09:00:00,BMFBOVESPA:PETR4,1.81569202 +73685,2003-12-23T09:00:00,BMFBOVESPA:PETR4,1.77848496 +73686,2003-12-26T09:00:00,BMFBOVESPA:PETR4,1.75616127 +73687,2003-12-29T09:00:00,BMFBOVESPA:PETR4,1.79336833 +73688,2003-12-30T09:00:00,BMFBOVESPA:PETR4,1.79088822 +73689,2004-01-02T09:00:00,BMFBOVESPA:PETR4,1.8578593 +73690,2004-01-05T09:00:00,BMFBOVESPA:PETR4,1.96452025 +73691,2004-01-06T09:00:00,BMFBOVESPA:PETR4,2.0686984 +73692,2004-01-07T09:00:00,BMFBOVESPA:PETR4,2.0463747 +73693,2004-01-08T09:00:00,BMFBOVESPA:PETR4,2.03397145 +73694,2004-01-09T09:00:00,BMFBOVESPA:PETR4,2.01164775 +73695,2004-01-12T09:00:00,BMFBOVESPA:PETR4,2.01412786 +73696,2004-01-13T09:00:00,BMFBOVESPA:PETR4,2.03397145 +73697,2004-01-14T09:00:00,BMFBOVESPA:PETR4,1.97444069 +73698,2004-01-15T09:00:00,BMFBOVESPA:PETR4,1.93475353 +73699,2004-01-16T09:00:00,BMFBOVESPA:PETR4,1.96948047 +73700,2004-01-19T09:00:00,BMFBOVESPA:PETR4,2.01909079 +73701,2004-01-20T09:00:00,BMFBOVESPA:PETR4,2.06125807 +73702,2004-01-21T09:00:00,BMFBOVESPA:PETR4,2.02405101 +73703,2004-01-22T09:00:00,BMFBOVESPA:PETR4,1.98932406 +73704,2004-01-23T09:00:00,BMFBOVESPA:PETR4,1.99428428 +73705,2004-01-26T09:00:00,BMFBOVESPA:PETR4,2.03397145 +73706,2004-01-27T09:00:00,BMFBOVESPA:PETR4,2.02405101 +73707,2004-01-28T09:00:00,BMFBOVESPA:PETR4,2.01661068 +73708,2004-01-29T09:00:00,BMFBOVESPA:PETR4,1.90002928 +73709,2004-01-30T09:00:00,BMFBOVESPA:PETR4,1.8355356 +73710,2004-02-02T09:00:00,BMFBOVESPA:PETR4,1.83801571 +73711,2004-02-03T09:00:00,BMFBOVESPA:PETR4,1.87522277 +73712,2004-02-04T09:00:00,BMFBOVESPA:PETR4,1.8355356 +73713,2004-02-05T09:00:00,BMFBOVESPA:PETR4,1.82313505 +73714,2004-02-06T09:00:00,BMFBOVESPA:PETR4,1.91242983 +73715,2004-02-09T09:00:00,BMFBOVESPA:PETR4,1.90994972 +73716,2004-02-10T09:00:00,BMFBOVESPA:PETR4,1.96700036 +73717,2004-02-11T09:00:00,BMFBOVESPA:PETR4,2.04389459 +73718,2004-02-12T09:00:00,BMFBOVESPA:PETR4,2.04389459 +73719,2004-02-13T09:00:00,BMFBOVESPA:PETR4,2.01164775 +73720,2004-02-16T10:00:00,BMFBOVESPA:PETR4,1.9769208 +73721,2004-02-17T10:00:00,BMFBOVESPA:PETR4,1.9992472 +73722,2004-02-18T10:00:00,BMFBOVESPA:PETR4,1.98684395 +73723,2004-02-19T10:00:00,BMFBOVESPA:PETR4,1.89506636 +73724,2004-02-20T10:00:00,BMFBOVESPA:PETR4,1.89754647 +73725,2004-02-25T10:00:00,BMFBOVESPA:PETR4,1.92979331 +73726,2004-02-26T10:00:00,BMFBOVESPA:PETR4,1.90250939 +73727,2004-02-27T10:00:00,BMFBOVESPA:PETR4,1.92235298 +73728,2004-03-01T10:00:00,BMFBOVESPA:PETR4,1.99676709 +73729,2004-03-02T10:00:00,BMFBOVESPA:PETR4,1.99428428 +73730,2004-03-03T10:00:00,BMFBOVESPA:PETR4,2.01661068 +73731,2004-03-04T10:00:00,BMFBOVESPA:PETR4,1.99180417 +73732,2004-03-05T10:00:00,BMFBOVESPA:PETR4,2.00916764 +73733,2004-03-08T10:00:00,BMFBOVESPA:PETR4,2.02405101 +73734,2004-03-09T10:00:00,BMFBOVESPA:PETR4,2.02653112 +73735,2004-03-10T10:00:00,BMFBOVESPA:PETR4,1.93971645 +73736,2004-03-11T10:00:00,BMFBOVESPA:PETR4,1.9049895 +73737,2004-03-12T10:00:00,BMFBOVESPA:PETR4,1.95707722 +73738,2004-03-15T10:00:00,BMFBOVESPA:PETR4,1.89506636 +73739,2004-03-16T10:00:00,BMFBOVESPA:PETR4,1.9049895 +73740,2004-03-17T10:00:00,BMFBOVESPA:PETR4,1.93723364 +73741,2004-03-18T10:00:00,BMFBOVESPA:PETR4,2.01412786 +73742,2004-03-19T10:00:00,BMFBOVESPA:PETR4,1.96452025 +73743,2004-03-22T10:00:00,BMFBOVESPA:PETR4,1.94219656 +73744,2004-03-23T10:00:00,BMFBOVESPA:PETR4,1.91739005 +73745,2004-03-24T10:00:00,BMFBOVESPA:PETR4,1.91242983 +73746,2004-03-25T10:00:00,BMFBOVESPA:PETR4,1.92483309 +73747,2004-03-26T10:00:00,BMFBOVESPA:PETR4,1.93971645 +73748,2004-03-29T10:00:00,BMFBOVESPA:PETR4,1.93723364 +73749,2004-03-30T10:00:00,BMFBOVESPA:PETR4,2.00668646 +73750,2004-03-31T10:00:00,BMFBOVESPA:PETR4,2.05877623 +73751,2004-04-01T10:00:00,BMFBOVESPA:PETR4,2.05381568 +73752,2004-04-02T10:00:00,BMFBOVESPA:PETR4,2.08358098 +73753,2004-04-05T10:00:00,BMFBOVESPA:PETR4,2.05629596 +73754,2004-04-06T10:00:00,BMFBOVESPA:PETR4,2.06621706 +73755,2004-04-07T10:00:00,BMFBOVESPA:PETR4,2.05877623 +73756,2004-04-08T10:00:00,BMFBOVESPA:PETR4,2.09598237 +73757,2004-04-12T10:00:00,BMFBOVESPA:PETR4,2.13319047 +73758,2004-04-13T10:00:00,BMFBOVESPA:PETR4,2.10838573 +73759,2004-04-14T10:00:00,BMFBOVESPA:PETR4,2.07117762 +73760,2004-04-15T10:00:00,BMFBOVESPA:PETR4,2.04885315 +73761,2004-04-16T10:00:00,BMFBOVESPA:PETR4,2.03893204 +73762,2004-04-19T10:00:00,BMFBOVESPA:PETR4,2.02156813 +73763,2004-04-20T10:00:00,BMFBOVESPA:PETR4,1.95707697 +73764,2004-04-22T10:00:00,BMFBOVESPA:PETR4,1.94963614 +73765,2004-04-23T10:00:00,BMFBOVESPA:PETR4,1.96948033 +73766,2004-04-26T10:00:00,BMFBOVESPA:PETR4,1.93227222 +73767,2004-04-27T10:00:00,BMFBOVESPA:PETR4,1.95707697 +73768,2004-04-28T10:00:00,BMFBOVESPA:PETR4,1.9049872 +73769,2004-04-29T10:00:00,BMFBOVESPA:PETR4,1.80577018 +73770,2004-04-30T10:00:00,BMFBOVESPA:PETR4,1.80080963 +73771,2004-05-03T10:00:00,BMFBOVESPA:PETR4,1.81569129 +73772,2004-05-04T10:00:00,BMFBOVESPA:PETR4,1.8826647 +73773,2004-05-05T10:00:00,BMFBOVESPA:PETR4,1.91491028 +73774,2004-05-06T10:00:00,BMFBOVESPA:PETR4,1.78840627 +73775,2004-05-07T10:00:00,BMFBOVESPA:PETR4,1.72391511 +73776,2004-05-10T10:00:00,BMFBOVESPA:PETR4,1.65942395 +73777,2004-05-11T10:00:00,BMFBOVESPA:PETR4,1.79088654 +73778,2004-05-12T10:00:00,BMFBOVESPA:PETR4,1.78592599 +73779,2004-05-13T10:00:00,BMFBOVESPA:PETR4,1.81073074 +73780,2004-05-14T10:00:00,BMFBOVESPA:PETR4,1.76360152 +73781,2004-05-17T10:00:00,BMFBOVESPA:PETR4,1.70159064 +73782,2004-05-18T10:00:00,BMFBOVESPA:PETR4,1.71647428 +73783,2004-05-19T10:00:00,BMFBOVESPA:PETR4,1.71647428 +73784,2004-05-20T10:00:00,BMFBOVESPA:PETR4,1.66438451 +73785,2004-05-21T10:00:00,BMFBOVESPA:PETR4,1.61973557 +73786,2004-05-24T10:00:00,BMFBOVESPA:PETR4,1.72143483 +73787,2004-05-25T10:00:00,BMFBOVESPA:PETR4,1.69911036 +73788,2004-05-26T10:00:00,BMFBOVESPA:PETR4,1.69414981 +73789,2004-05-27T10:00:00,BMFBOVESPA:PETR4,1.73879677 +73790,2004-05-28T10:00:00,BMFBOVESPA:PETR4,1.71151175 +73791,2004-05-31T10:00:00,BMFBOVESPA:PETR4,1.72887566 +73792,2004-06-01T10:00:00,BMFBOVESPA:PETR4,1.77848516 +73793,2004-06-02T10:00:00,BMFBOVESPA:PETR4,1.77600488 +73794,2004-06-03T10:00:00,BMFBOVESPA:PETR4,1.75120013 +73795,2004-06-04T10:00:00,BMFBOVESPA:PETR4,1.75368041 +73796,2004-06-07T10:00:00,BMFBOVESPA:PETR4,1.79336682 +73797,2004-06-08T10:00:00,BMFBOVESPA:PETR4,1.7660818 +73798,2004-06-09T10:00:00,BMFBOVESPA:PETR4,1.7437593 +73799,2004-06-11T10:00:00,BMFBOVESPA:PETR4,1.7437593 +73800,2004-06-14T10:00:00,BMFBOVESPA:PETR4,1.74871986 +73801,2004-06-15T10:00:00,BMFBOVESPA:PETR4,1.79832738 +73802,2004-06-16T10:00:00,BMFBOVESPA:PETR4,1.80577018 +73803,2004-06-17T10:00:00,BMFBOVESPA:PETR4,1.81321101 +73804,2004-06-18T10:00:00,BMFBOVESPA:PETR4,1.80577018 +73805,2004-06-21T10:00:00,BMFBOVESPA:PETR4,1.78096544 +73806,2004-06-22T10:00:00,BMFBOVESPA:PETR4,1.80080963 +73807,2004-06-23T10:00:00,BMFBOVESPA:PETR4,1.87274162 +73808,2004-06-24T10:00:00,BMFBOVESPA:PETR4,1.87026134 +73809,2004-06-25T10:00:00,BMFBOVESPA:PETR4,1.83305521 +73810,2004-06-28T10:00:00,BMFBOVESPA:PETR4,1.80577018 +73811,2004-06-29T10:00:00,BMFBOVESPA:PETR4,1.82313212 +73812,2004-06-30T10:00:00,BMFBOVESPA:PETR4,1.86282051 +73813,2004-07-01T10:00:00,BMFBOVESPA:PETR4,1.85289743 +73814,2004-07-02T10:00:00,BMFBOVESPA:PETR4,1.85041715 +73815,2004-07-05T10:00:00,BMFBOVESPA:PETR4,1.84049604 +73816,2004-07-06T10:00:00,BMFBOVESPA:PETR4,1.81817157 +73817,2004-07-07T10:00:00,BMFBOVESPA:PETR4,1.79088654 +73818,2004-07-08T10:00:00,BMFBOVESPA:PETR4,1.78592599 +73819,2004-07-12T10:00:00,BMFBOVESPA:PETR4,1.80080963 +73820,2004-07-13T10:00:00,BMFBOVESPA:PETR4,1.79088654 +73821,2004-07-14T10:00:00,BMFBOVESPA:PETR4,1.78592599 +73822,2004-07-15T10:00:00,BMFBOVESPA:PETR4,1.84545659 +73823,2004-07-16T10:00:00,BMFBOVESPA:PETR4,1.88762525 +73824,2004-07-19T10:00:00,BMFBOVESPA:PETR4,1.86530079 +73825,2004-07-20T10:00:00,BMFBOVESPA:PETR4,1.85041715 +73826,2004-07-21T10:00:00,BMFBOVESPA:PETR4,1.84049604 +73827,2004-07-22T10:00:00,BMFBOVESPA:PETR4,1.80825046 +73828,2004-07-23T10:00:00,BMFBOVESPA:PETR4,1.8032899 +73829,2004-07-26T10:00:00,BMFBOVESPA:PETR4,1.78344571 +73830,2004-07-27T10:00:00,BMFBOVESPA:PETR4,1.82313212 +73831,2004-07-28T10:00:00,BMFBOVESPA:PETR4,1.85785995 +73832,2004-07-29T10:00:00,BMFBOVESPA:PETR4,1.89010553 +73833,2004-07-30T10:00:00,BMFBOVESPA:PETR4,1.8826647 +73834,2004-08-02T10:00:00,BMFBOVESPA:PETR4,1.87770217 +73835,2004-08-03T10:00:00,BMFBOVESPA:PETR4,1.87274162 +73836,2004-08-04T10:00:00,BMFBOVESPA:PETR4,1.89258581 +73837,2004-08-05T10:00:00,BMFBOVESPA:PETR4,1.85785995 +73838,2004-08-06T10:00:00,BMFBOVESPA:PETR4,1.88514498 +73839,2004-08-09T10:00:00,BMFBOVESPA:PETR4,1.8826647 +73840,2004-08-10T10:00:00,BMFBOVESPA:PETR4,1.91739056 +73841,2004-08-11T10:00:00,BMFBOVESPA:PETR4,1.92235111 +73842,2004-08-12T10:00:00,BMFBOVESPA:PETR4,1.93723278 +73843,2004-08-13T10:00:00,BMFBOVESPA:PETR4,1.91491028 +73844,2004-08-16T10:00:00,BMFBOVESPA:PETR4,1.92731167 +73845,2004-08-17T10:00:00,BMFBOVESPA:PETR4,1.92483139 +73846,2004-08-18T10:00:00,BMFBOVESPA:PETR4,1.94467558 +73847,2004-08-19T10:00:00,BMFBOVESPA:PETR4,1.97444088 +73848,2004-08-20T10:00:00,BMFBOVESPA:PETR4,2.03893204 +73849,2004-08-23T10:00:00,BMFBOVESPA:PETR4,2.02156813 +73850,2004-08-24T10:00:00,BMFBOVESPA:PETR4,2.01660757 +73851,2004-08-25T10:00:00,BMFBOVESPA:PETR4,2.02901093 +73852,2004-08-26T10:00:00,BMFBOVESPA:PETR4,1.99180282 +73853,2004-08-27T10:00:00,BMFBOVESPA:PETR4,1.9942831 +73854,2004-08-30T10:00:00,BMFBOVESPA:PETR4,1.97444088 +73855,2004-08-31T10:00:00,BMFBOVESPA:PETR4,1.97444088 +73856,2004-09-01T10:00:00,BMFBOVESPA:PETR4,1.97692116 +73857,2004-09-02T10:00:00,BMFBOVESPA:PETR4,2.00668646 +73858,2004-09-03T10:00:00,BMFBOVESPA:PETR4,2.00420618 +73859,2004-09-06T10:00:00,BMFBOVESPA:PETR4,2.00668646 +73860,2004-09-08T10:00:00,BMFBOVESPA:PETR4,2.02901093 +73861,2004-09-09T10:00:00,BMFBOVESPA:PETR4,2.03645176 +73862,2004-09-10T10:00:00,BMFBOVESPA:PETR4,2.02405038 +73863,2004-09-13T10:00:00,BMFBOVESPA:PETR4,2.02405038 +73864,2004-09-14T10:00:00,BMFBOVESPA:PETR4,2.05381568 +73865,2004-09-15T10:00:00,BMFBOVESPA:PETR4,2.0513354 +73866,2004-09-16T10:00:00,BMFBOVESPA:PETR4,2.07613817 +73867,2004-09-17T10:00:00,BMFBOVESPA:PETR4,2.1034232 +73868,2004-09-20T10:00:00,BMFBOVESPA:PETR4,2.110866 +73869,2004-09-21T10:00:00,BMFBOVESPA:PETR4,2.14311158 +73870,2004-09-22T10:00:00,BMFBOVESPA:PETR4,2.13070822 +73871,2004-09-23T10:00:00,BMFBOVESPA:PETR4,2.19272108 +73872,2004-09-24T10:00:00,BMFBOVESPA:PETR4,2.2200061 +73873,2004-09-27T10:00:00,BMFBOVESPA:PETR4,2.23984832 +73874,2004-09-28T10:00:00,BMFBOVESPA:PETR4,2.25969251 +73875,2004-09-29T10:00:00,BMFBOVESPA:PETR4,2.25721223 +73876,2004-09-30T10:00:00,BMFBOVESPA:PETR4,2.25969251 +73877,2004-10-01T10:00:00,BMFBOVESPA:PETR4,2.33906715 +73878,2004-10-04T10:00:00,BMFBOVESPA:PETR4,2.35146896 +73879,2004-10-05T10:00:00,BMFBOVESPA:PETR4,2.39859769 +73880,2004-10-06T10:00:00,BMFBOVESPA:PETR4,2.40355868 +73881,2004-10-07T10:00:00,BMFBOVESPA:PETR4,2.41844164 +73882,2004-10-08T10:00:00,BMFBOVESPA:PETR4,2.40851967 +73883,2004-10-11T10:00:00,BMFBOVESPA:PETR4,2.38123489 +73884,2004-10-13T10:00:00,BMFBOVESPA:PETR4,2.28697743 +73885,2004-10-14T10:00:00,BMFBOVESPA:PETR4,2.27209446 +73886,2004-10-15T10:00:00,BMFBOVESPA:PETR4,2.31426221 +73887,2004-10-18T10:00:00,BMFBOVESPA:PETR4,2.36139094 +73888,2004-10-19T10:00:00,BMFBOVESPA:PETR4,2.30186039 +73889,2004-10-20T10:00:00,BMFBOVESPA:PETR4,2.31178237 +73890,2004-10-21T10:00:00,BMFBOVESPA:PETR4,2.34650797 +73891,2004-10-22T10:00:00,BMFBOVESPA:PETR4,2.3589111 +73892,2004-10-25T10:00:00,BMFBOVESPA:PETR4,2.36139094 +73893,2004-10-26T10:00:00,BMFBOVESPA:PETR4,2.33162501 +73894,2004-10-27T10:00:00,BMFBOVESPA:PETR4,2.34650797 +73895,2004-10-28T10:00:00,BMFBOVESPA:PETR4,2.31426221 +73896,2004-10-29T10:00:00,BMFBOVESPA:PETR4,2.32666533 +73897,2004-11-01T10:00:00,BMFBOVESPA:PETR4,2.336586 +73898,2004-11-03T09:00:00,BMFBOVESPA:PETR4,2.33162501 +73899,2004-11-04T09:00:00,BMFBOVESPA:PETR4,2.34402813 +73900,2004-11-05T09:00:00,BMFBOVESPA:PETR4,2.38371473 +73901,2004-11-08T09:00:00,BMFBOVESPA:PETR4,2.35395011 +73902,2004-11-09T09:00:00,BMFBOVESPA:PETR4,2.336586 +73903,2004-11-10T09:00:00,BMFBOVESPA:PETR4,2.36883307 +73904,2004-11-11T09:00:00,BMFBOVESPA:PETR4,2.37875374 +73905,2004-11-12T09:00:00,BMFBOVESPA:PETR4,2.38371473 +73906,2004-11-16T09:00:00,BMFBOVESPA:PETR4,2.27209446 +73907,2004-11-17T09:00:00,BMFBOVESPA:PETR4,2.28945727 +73908,2004-11-18T09:00:00,BMFBOVESPA:PETR4,2.26217249 +73909,2004-11-19T09:00:00,BMFBOVESPA:PETR4,2.25225051 +73910,2004-11-22T09:00:00,BMFBOVESPA:PETR4,2.28201644 +73911,2004-11-23T09:00:00,BMFBOVESPA:PETR4,2.24232985 +73912,2004-11-24T09:00:00,BMFBOVESPA:PETR4,2.22992672 +73913,2004-11-25T09:00:00,BMFBOVESPA:PETR4,2.34898912 +73914,2004-11-26T09:00:00,BMFBOVESPA:PETR4,2.33410616 +73915,2004-11-29T09:00:00,BMFBOVESPA:PETR4,2.2968994 +73916,2004-11-30T09:00:00,BMFBOVESPA:PETR4,2.31178237 +73917,2004-12-01T09:00:00,BMFBOVESPA:PETR4,2.38123489 +73918,2004-12-02T09:00:00,BMFBOVESPA:PETR4,2.336586 +73919,2004-12-03T09:00:00,BMFBOVESPA:PETR4,2.32170434 +73920,2004-12-06T09:00:00,BMFBOVESPA:PETR4,2.34402813 +73921,2004-12-07T09:00:00,BMFBOVESPA:PETR4,2.31178237 +73922,2004-12-08T09:00:00,BMFBOVESPA:PETR4,2.31426221 +73923,2004-12-09T09:00:00,BMFBOVESPA:PETR4,2.24977067 +73924,2004-12-10T09:00:00,BMFBOVESPA:PETR4,2.28697743 +73925,2004-12-13T09:00:00,BMFBOVESPA:PETR4,2.30186039 +73926,2004-12-14T09:00:00,BMFBOVESPA:PETR4,2.32170434 +73927,2004-12-15T09:00:00,BMFBOVESPA:PETR4,2.33410616 +73928,2004-12-16T09:00:00,BMFBOVESPA:PETR4,2.37875374 +73929,2004-12-17T09:00:00,BMFBOVESPA:PETR4,2.35642995 +73930,2004-12-20T09:00:00,BMFBOVESPA:PETR4,2.35395011 +73931,2004-12-21T09:00:00,BMFBOVESPA:PETR4,2.40851967 +73932,2004-12-22T09:00:00,BMFBOVESPA:PETR4,2.37131291 +73933,2004-12-23T09:00:00,BMFBOVESPA:PETR4,2.40603852 +73934,2004-12-27T09:00:00,BMFBOVESPA:PETR4,2.40851967 +73935,2004-12-28T09:00:00,BMFBOVESPA:PETR4,2.41099951 +73936,2004-12-29T09:00:00,BMFBOVESPA:PETR4,2.43580445 +73937,2004-12-30T09:00:00,BMFBOVESPA:PETR4,2.41844164 +73938,2005-01-03T09:00:00,BMFBOVESPA:PETR4,2.34402813 +73939,2005-01-04T09:00:00,BMFBOVESPA:PETR4,2.31674336 +73940,2005-01-05T09:00:00,BMFBOVESPA:PETR4,2.30682138 +73941,2005-01-06T09:00:00,BMFBOVESPA:PETR4,2.31426221 +73942,2005-01-07T09:00:00,BMFBOVESPA:PETR4,2.32418418 +73943,2005-01-10T09:00:00,BMFBOVESPA:PETR4,2.29441826 +73944,2005-01-11T09:00:00,BMFBOVESPA:PETR4,2.31922319 +73945,2005-01-12T09:00:00,BMFBOVESPA:PETR4,2.30682138 +73946,2005-01-13T09:00:00,BMFBOVESPA:PETR4,2.32914517 +73947,2005-01-14T09:00:00,BMFBOVESPA:PETR4,2.34154699 +73948,2005-01-17T09:00:00,BMFBOVESPA:PETR4,2.32666533 +73949,2005-01-18T09:00:00,BMFBOVESPA:PETR4,2.30186039 +73950,2005-01-19T09:00:00,BMFBOVESPA:PETR4,2.31674336 +73951,2005-01-20T09:00:00,BMFBOVESPA:PETR4,2.26465364 +73952,2005-01-21T09:00:00,BMFBOVESPA:PETR4,2.26713348 +73953,2005-01-24T09:00:00,BMFBOVESPA:PETR4,2.2968994 +73954,2005-01-26T09:00:00,BMFBOVESPA:PETR4,2.34402813 +73955,2005-01-27T09:00:00,BMFBOVESPA:PETR4,2.33906715 +73956,2005-01-28T09:00:00,BMFBOVESPA:PETR4,2.30930122 +73957,2005-01-31T09:00:00,BMFBOVESPA:PETR4,2.34650797 +73958,2005-02-01T09:00:00,BMFBOVESPA:PETR4,2.33410616 +73959,2005-02-02T09:00:00,BMFBOVESPA:PETR4,2.36883307 +73960,2005-02-03T09:00:00,BMFBOVESPA:PETR4,2.3936367 +73961,2005-02-04T09:00:00,BMFBOVESPA:PETR4,2.42092148 +73962,2005-02-09T09:00:00,BMFBOVESPA:PETR4,2.52758076 +73963,2005-02-10T09:00:00,BMFBOVESPA:PETR4,2.51766009 +73964,2005-02-11T09:00:00,BMFBOVESPA:PETR4,2.55734668 +73965,2005-02-14T09:00:00,BMFBOVESPA:PETR4,2.53502289 +73966,2005-02-15T09:00:00,BMFBOVESPA:PETR4,2.51517894 +73967,2005-02-16T09:00:00,BMFBOVESPA:PETR4,2.54990586 +73968,2005-02-17T09:00:00,BMFBOVESPA:PETR4,2.55486684 +73969,2005-02-18T09:00:00,BMFBOVESPA:PETR4,2.55486684 +73970,2005-02-21T10:00:00,BMFBOVESPA:PETR4,2.58711261 +73971,2005-02-22T10:00:00,BMFBOVESPA:PETR4,2.60695525 +73972,2005-02-23T10:00:00,BMFBOVESPA:PETR4,2.66400596 +73973,2005-02-24T10:00:00,BMFBOVESPA:PETR4,2.75330243 +73974,2005-02-25T10:00:00,BMFBOVESPA:PETR4,2.81283298 +73975,2005-02-28T10:00:00,BMFBOVESPA:PETR4,2.76818539 +73976,2005-03-01T10:00:00,BMFBOVESPA:PETR4,2.65408398 +73977,2005-03-02T10:00:00,BMFBOVESPA:PETR4,2.73097864 +73978,2005-03-03T10:00:00,BMFBOVESPA:PETR4,2.8252361 +73979,2005-03-04T10:00:00,BMFBOVESPA:PETR4,2.86988368 +73980,2005-03-07T10:00:00,BMFBOVESPA:PETR4,2.87980566 +73981,2005-03-08T10:00:00,BMFBOVESPA:PETR4,2.84755989 +73982,2005-03-09T10:00:00,BMFBOVESPA:PETR4,2.79795132 +73983,2005-03-10T10:00:00,BMFBOVESPA:PETR4,2.7235365 +73984,2005-03-11T10:00:00,BMFBOVESPA:PETR4,2.67888892 +73985,2005-03-14T10:00:00,BMFBOVESPA:PETR4,2.65904497 +73986,2005-03-15T10:00:00,BMFBOVESPA:PETR4,2.58711261 +73987,2005-03-16T10:00:00,BMFBOVESPA:PETR4,2.64416201 +73988,2005-03-17T10:00:00,BMFBOVESPA:PETR4,2.66896695 +73989,2005-03-18T10:00:00,BMFBOVESPA:PETR4,2.63920233 +73990,2005-03-21T10:00:00,BMFBOVESPA:PETR4,2.63176019 +73991,2005-03-22T10:00:00,BMFBOVESPA:PETR4,2.55982783 +73992,2005-03-23T10:00:00,BMFBOVESPA:PETR4,2.52013993 +73993,2005-03-24T10:00:00,BMFBOVESPA:PETR4,2.5523857 +73994,2005-03-28T10:00:00,BMFBOVESPA:PETR4,2.50773811 +73995,2005-03-29T10:00:00,BMFBOVESPA:PETR4,2.46805021 +73996,2005-03-30T10:00:00,BMFBOVESPA:PETR4,2.52262108 +73997,2005-03-31T10:00:00,BMFBOVESPA:PETR4,2.56726866 +73998,2005-04-01T10:00:00,BMFBOVESPA:PETR4,2.62928018 +73999,2005-04-04T10:00:00,BMFBOVESPA:PETR4,2.62928018 +74000,2005-04-05T10:00:00,BMFBOVESPA:PETR4,2.56230789 +74001,2005-04-06T10:00:00,BMFBOVESPA:PETR4,2.55982748 +74002,2005-04-07T10:00:00,BMFBOVESPA:PETR4,2.5647883 +74003,2005-04-08T10:00:00,BMFBOVESPA:PETR4,2.5300625 +74004,2005-04-11T10:00:00,BMFBOVESPA:PETR4,2.54246457 +74005,2005-04-12T10:00:00,BMFBOVESPA:PETR4,2.5300625 +74006,2005-04-13T10:00:00,BMFBOVESPA:PETR4,2.47797269 +74007,2005-04-14T10:00:00,BMFBOVESPA:PETR4,2.41348081 +74008,2005-04-15T10:00:00,BMFBOVESPA:PETR4,2.37379308 +74009,2005-04-18T10:00:00,BMFBOVESPA:PETR4,2.34898893 +74010,2005-04-19T10:00:00,BMFBOVESPA:PETR4,2.4283633 +74011,2005-04-20T10:00:00,BMFBOVESPA:PETR4,2.39611791 +74012,2005-04-22T10:00:00,BMFBOVESPA:PETR4,2.35394976 +74013,2005-04-25T10:00:00,BMFBOVESPA:PETR4,2.42588289 +74014,2005-04-26T10:00:00,BMFBOVESPA:PETR4,2.45068703 +74015,2005-04-27T10:00:00,BMFBOVESPA:PETR4,2.38371474 +74016,2005-04-28T10:00:00,BMFBOVESPA:PETR4,2.32418479 +74017,2005-04-29T10:00:00,BMFBOVESPA:PETR4,2.39115708 +74018,2005-05-02T10:00:00,BMFBOVESPA:PETR4,2.38371474 +74019,2005-05-03T10:00:00,BMFBOVESPA:PETR4,2.37379308 +74020,2005-05-04T10:00:00,BMFBOVESPA:PETR4,2.40851998 +74021,2005-05-05T10:00:00,BMFBOVESPA:PETR4,2.45316855 +74022,2005-05-06T10:00:00,BMFBOVESPA:PETR4,2.49781601 +74023,2005-05-09T10:00:00,BMFBOVESPA:PETR4,2.50277684 +74024,2005-05-10T10:00:00,BMFBOVESPA:PETR4,2.4457262 +74025,2005-05-11T10:00:00,BMFBOVESPA:PETR4,2.45068703 +74026,2005-05-12T10:00:00,BMFBOVESPA:PETR4,2.40355916 +74027,2005-05-13T10:00:00,BMFBOVESPA:PETR4,2.33906728 +74028,2005-05-16T10:00:00,BMFBOVESPA:PETR4,2.37131266 +74029,2005-05-17T10:00:00,BMFBOVESPA:PETR4,2.43084372 +74030,2005-05-18T10:00:00,BMFBOVESPA:PETR4,2.45564786 +74031,2005-05-19T10:00:00,BMFBOVESPA:PETR4,2.47797269 +74032,2005-05-20T10:00:00,BMFBOVESPA:PETR4,2.48293352 +74033,2005-05-23T10:00:00,BMFBOVESPA:PETR4,2.43084372 +74034,2005-05-24T10:00:00,BMFBOVESPA:PETR4,2.47549228 +74035,2005-05-25T10:00:00,BMFBOVESPA:PETR4,2.4953356 +74036,2005-05-27T10:00:00,BMFBOVESPA:PETR4,2.54990582 +74037,2005-05-30T10:00:00,BMFBOVESPA:PETR4,2.56230789 +74038,2005-05-31T10:00:00,BMFBOVESPA:PETR4,2.54246457 +74039,2005-06-01T10:00:00,BMFBOVESPA:PETR4,2.61935853 +74040,2005-06-02T10:00:00,BMFBOVESPA:PETR4,2.63424101 +74041,2005-06-03T10:00:00,BMFBOVESPA:PETR4,2.62928018 +74042,2005-06-06T10:00:00,BMFBOVESPA:PETR4,2.60199562 +74043,2005-06-07T10:00:00,BMFBOVESPA:PETR4,2.53502333 +74044,2005-06-08T10:00:00,BMFBOVESPA:PETR4,2.53750374 +74045,2005-06-09T10:00:00,BMFBOVESPA:PETR4,2.55982748 +74046,2005-06-10T10:00:00,BMFBOVESPA:PETR4,2.57222955 +74047,2005-06-13T10:00:00,BMFBOVESPA:PETR4,2.55982748 +74048,2005-06-14T10:00:00,BMFBOVESPA:PETR4,2.60447604 +74049,2005-06-15T10:00:00,BMFBOVESPA:PETR4,2.62928018 +74050,2005-06-16T10:00:00,BMFBOVESPA:PETR4,2.66896792 +74051,2005-06-17T10:00:00,BMFBOVESPA:PETR4,2.72353704 +74052,2005-06-20T10:00:00,BMFBOVESPA:PETR4,2.76570519 +74053,2005-06-21T10:00:00,BMFBOVESPA:PETR4,2.75330312 +74054,2005-06-22T10:00:00,BMFBOVESPA:PETR4,2.78306809 +74055,2005-06-23T10:00:00,BMFBOVESPA:PETR4,2.73593911 +74056,2005-06-24T10:00:00,BMFBOVESPA:PETR4,2.69377206 +74057,2005-06-27T10:00:00,BMFBOVESPA:PETR4,2.80291141 +74058,2005-06-28T10:00:00,BMFBOVESPA:PETR4,2.77066602 +74059,2005-06-29T10:00:00,BMFBOVESPA:PETR4,2.74834229 +74060,2005-06-30T10:00:00,BMFBOVESPA:PETR4,2.71361538 +74061,2005-07-01T10:00:00,BMFBOVESPA:PETR4,2.78802866 +74062,2005-07-04T10:00:00,BMFBOVESPA:PETR4,2.78554824 +74063,2005-07-05T10:00:00,BMFBOVESPA:PETR4,2.81779465 +74064,2005-07-06T10:00:00,BMFBOVESPA:PETR4,2.80787295 +74065,2005-07-07T10:00:00,BMFBOVESPA:PETR4,2.74834189 +74066,2005-07-08T10:00:00,BMFBOVESPA:PETR4,2.79795036 +74067,2005-07-11T10:00:00,BMFBOVESPA:PETR4,2.78306782 +74068,2005-07-12T10:00:00,BMFBOVESPA:PETR4,2.83515762 +74069,2005-07-13T10:00:00,BMFBOVESPA:PETR4,2.83019677 +74070,2005-07-14T10:00:00,BMFBOVESPA:PETR4,2.78306782 +74071,2005-07-15T10:00:00,BMFBOVESPA:PETR4,2.70121293 +74072,2005-07-18T10:00:00,BMFBOVESPA:PETR4,2.68384997 +74073,2005-07-19T10:00:00,BMFBOVESPA:PETR4,2.69377166 +74074,2005-07-20T10:00:00,BMFBOVESPA:PETR4,2.70617378 +74075,2005-07-21T10:00:00,BMFBOVESPA:PETR4,2.74090061 +74076,2005-07-22T10:00:00,BMFBOVESPA:PETR4,2.78058739 +74077,2005-07-25T10:00:00,BMFBOVESPA:PETR4,2.72105632 +74078,2005-07-26T10:00:00,BMFBOVESPA:PETR4,2.73097892 +74079,2005-07-27T10:00:00,BMFBOVESPA:PETR4,2.80043078 +74080,2005-07-28T10:00:00,BMFBOVESPA:PETR4,2.84507931 +74081,2005-07-29T10:00:00,BMFBOVESPA:PETR4,2.81035338 +74082,2005-08-01T10:00:00,BMFBOVESPA:PETR4,2.86740312 +74083,2005-08-02T10:00:00,BMFBOVESPA:PETR4,2.93189504 +74084,2005-08-03T10:00:00,BMFBOVESPA:PETR4,2.94925801 +74085,2005-08-04T10:00:00,BMFBOVESPA:PETR4,2.9170125 +74086,2005-08-05T10:00:00,BMFBOVESPA:PETR4,2.94429716 +74087,2005-08-08T10:00:00,BMFBOVESPA:PETR4,2.99886738 +74088,2005-08-09T10:00:00,BMFBOVESPA:PETR4,3.04599633 +74089,2005-08-10T10:00:00,BMFBOVESPA:PETR4,3.0633593 +74090,2005-08-11T10:00:00,BMFBOVESPA:PETR4,3.09808523 +74091,2005-08-12T10:00:00,BMFBOVESPA:PETR4,3.15513588 +74092,2005-08-15T10:00:00,BMFBOVESPA:PETR4,3.17001842 +74093,2005-08-16T10:00:00,BMFBOVESPA:PETR4,3.11296867 +74094,2005-08-17T10:00:00,BMFBOVESPA:PETR4,3.04351591 +74095,2005-08-18T10:00:00,BMFBOVESPA:PETR4,3.04599633 +74096,2005-08-19T10:00:00,BMFBOVESPA:PETR4,3.08816354 +74097,2005-08-22T10:00:00,BMFBOVESPA:PETR4,3.15017503 +74098,2005-08-23T10:00:00,BMFBOVESPA:PETR4,3.10056565 +74099,2005-08-24T10:00:00,BMFBOVESPA:PETR4,3.18738228 +74100,2005-08-25T10:00:00,BMFBOVESPA:PETR4,3.20226483 +74101,2005-08-26T10:00:00,BMFBOVESPA:PETR4,3.14025333 +74102,2005-08-29T10:00:00,BMFBOVESPA:PETR4,3.2097061 +74103,2005-08-30T10:00:00,BMFBOVESPA:PETR4,3.27171759 +74104,2005-08-31T10:00:00,BMFBOVESPA:PETR4,3.35109205 +74105,2005-09-01T10:00:00,BMFBOVESPA:PETR4,3.33124776 +74106,2005-09-02T10:00:00,BMFBOVESPA:PETR4,3.30892395 +74107,2005-09-05T10:00:00,BMFBOVESPA:PETR4,3.35109205 +74108,2005-09-06T10:00:00,BMFBOVESPA:PETR4,3.37589629 +74109,2005-09-08T10:00:00,BMFBOVESPA:PETR4,3.37341586 +74110,2005-09-09T10:00:00,BMFBOVESPA:PETR4,3.48999668 +74111,2005-09-12T10:00:00,BMFBOVESPA:PETR4,3.50488012 +74112,2005-09-13T10:00:00,BMFBOVESPA:PETR4,3.47015329 +74113,2005-09-14T10:00:00,BMFBOVESPA:PETR4,3.52472351 +74114,2005-09-15T10:00:00,BMFBOVESPA:PETR4,3.53960605 +74115,2005-09-16T10:00:00,BMFBOVESPA:PETR4,3.58425458 +74116,2005-09-19T10:00:00,BMFBOVESPA:PETR4,3.67603116 +74117,2005-09-20T10:00:00,BMFBOVESPA:PETR4,3.67851158 +74118,2005-09-21T10:00:00,BMFBOVESPA:PETR4,3.81493669 +74119,2005-09-22T10:00:00,BMFBOVESPA:PETR4,3.71571794 +74120,2005-09-23T10:00:00,BMFBOVESPA:PETR4,3.68843328 +74121,2005-09-26T10:00:00,BMFBOVESPA:PETR4,3.62890221 +74122,2005-09-27T10:00:00,BMFBOVESPA:PETR4,3.71075709 +74123,2005-09-28T10:00:00,BMFBOVESPA:PETR4,3.75540562 +74124,2005-09-29T10:00:00,BMFBOVESPA:PETR4,3.66362904 +74125,2005-09-30T10:00:00,BMFBOVESPA:PETR4,3.67603116 +74126,2005-10-03T10:00:00,BMFBOVESPA:PETR4,3.71075709 +74127,2005-10-04T10:00:00,BMFBOVESPA:PETR4,3.56689071 +74128,2005-10-05T10:00:00,BMFBOVESPA:PETR4,3.37589629 +74129,2005-10-06T10:00:00,BMFBOVESPA:PETR4,3.24691245 +74130,2005-10-07T10:00:00,BMFBOVESPA:PETR4,3.26923717 +74131,2005-10-10T10:00:00,BMFBOVESPA:PETR4,3.24691245 +74132,2005-10-11T10:00:00,BMFBOVESPA:PETR4,3.30892395 +74133,2005-10-13T10:00:00,BMFBOVESPA:PETR4,3.23699076 +74134,2005-10-14T10:00:00,BMFBOVESPA:PETR4,3.21466695 +74135,2005-10-17T09:00:00,BMFBOVESPA:PETR4,3.31388479 +74136,2005-10-18T09:00:00,BMFBOVESPA:PETR4,3.13529249 +74137,2005-10-19T09:00:00,BMFBOVESPA:PETR4,3.19730398 +74138,2005-10-20T09:00:00,BMFBOVESPA:PETR4,3.03855506 +74139,2005-10-21T09:00:00,BMFBOVESPA:PETR4,3.15265545 +74140,2005-10-24T09:00:00,BMFBOVESPA:PETR4,3.32628691 +74141,2005-10-25T09:00:00,BMFBOVESPA:PETR4,3.31140437 +74142,2005-10-26T09:00:00,BMFBOVESPA:PETR4,3.29900225 +74143,2005-10-27T09:00:00,BMFBOVESPA:PETR4,3.20226483 +74144,2005-10-28T09:00:00,BMFBOVESPA:PETR4,3.21218652 +74145,2005-10-31T09:00:00,BMFBOVESPA:PETR4,3.32132607 +74146,2005-11-01T09:00:00,BMFBOVESPA:PETR4,3.37341586 +74147,2005-11-03T09:00:00,BMFBOVESPA:PETR4,3.46519244 +74148,2005-11-04T09:00:00,BMFBOVESPA:PETR4,3.36597459 +74149,2005-11-07T09:00:00,BMFBOVESPA:PETR4,3.33620861 +74150,2005-11-08T09:00:00,BMFBOVESPA:PETR4,3.39325925 +74151,2005-11-09T09:00:00,BMFBOVESPA:PETR4,3.38581798 +74152,2005-11-10T09:00:00,BMFBOVESPA:PETR4,3.27667844 +74153,2005-11-11T09:00:00,BMFBOVESPA:PETR4,3.17994011 +74154,2005-11-14T09:00:00,BMFBOVESPA:PETR4,3.20474525 +74155,2005-11-16T09:00:00,BMFBOVESPA:PETR4,3.29900225 +74156,2005-11-17T09:00:00,BMFBOVESPA:PETR4,3.35109205 +74157,2005-11-18T09:00:00,BMFBOVESPA:PETR4,3.37093544 +74158,2005-11-21T09:00:00,BMFBOVESPA:PETR4,3.40566137 +74159,2005-11-22T09:00:00,BMFBOVESPA:PETR4,3.52720393 +74160,2005-11-23T09:00:00,BMFBOVESPA:PETR4,3.56192987 +74161,2005-11-24T09:00:00,BMFBOVESPA:PETR4,3.53216478 +74162,2005-11-25T09:00:00,BMFBOVESPA:PETR4,3.53464521 +74163,2005-11-28T09:00:00,BMFBOVESPA:PETR4,3.40318095 +74164,2005-11-29T09:00:00,BMFBOVESPA:PETR4,3.47015329 +74165,2005-11-30T09:00:00,BMFBOVESPA:PETR4,3.53216478 +74166,2005-12-01T09:00:00,BMFBOVESPA:PETR4,3.60905882 +74167,2005-12-02T09:00:00,BMFBOVESPA:PETR4,3.66858989 +74168,2005-12-05T09:00:00,BMFBOVESPA:PETR4,3.65866819 +74169,2005-12-06T09:00:00,BMFBOVESPA:PETR4,3.70083539 +74170,2005-12-07T09:00:00,BMFBOVESPA:PETR4,3.67355073 +74171,2005-12-08T09:00:00,BMFBOVESPA:PETR4,3.70579624 +74172,2005-12-09T09:00:00,BMFBOVESPA:PETR4,3.72315921 +74173,2005-12-12T09:00:00,BMFBOVESPA:PETR4,3.74052307 +74174,2005-12-13T09:00:00,BMFBOVESPA:PETR4,3.76780774 +74175,2005-12-14T09:00:00,BMFBOVESPA:PETR4,3.80005324 +74176,2005-12-15T09:00:00,BMFBOVESPA:PETR4,3.7430035 +74177,2005-12-16T09:00:00,BMFBOVESPA:PETR4,3.7430035 +74178,2005-12-19T09:00:00,BMFBOVESPA:PETR4,3.74052307 +74179,2005-12-20T09:00:00,BMFBOVESPA:PETR4,3.7430035 +74180,2005-12-21T09:00:00,BMFBOVESPA:PETR4,3.7950924 +74181,2005-12-22T09:00:00,BMFBOVESPA:PETR4,3.80501499 +74182,2005-12-23T09:00:00,BMFBOVESPA:PETR4,3.77772943 +74183,2005-12-26T09:00:00,BMFBOVESPA:PETR4,3.76780774 +74184,2005-12-27T09:00:00,BMFBOVESPA:PETR4,3.7430035 +74185,2005-12-28T09:00:00,BMFBOVESPA:PETR4,3.80501499 +74186,2005-12-29T09:00:00,BMFBOVESPA:PETR4,3.8372605 +74187,2006-01-02T09:00:00,BMFBOVESPA:PETR4,3.98112625 +74188,2006-01-03T09:00:00,BMFBOVESPA:PETR4,4.10514899 +74189,2006-01-04T09:00:00,BMFBOVESPA:PETR4,4.12499277 +74190,2006-01-05T09:00:00,BMFBOVESPA:PETR4,4.11755179 +74191,2006-01-06T09:00:00,BMFBOVESPA:PETR4,4.26885929 +74192,2006-01-09T09:00:00,BMFBOVESPA:PETR4,4.26885929 +74193,2006-01-10T09:00:00,BMFBOVESPA:PETR4,4.27382024 +74194,2006-01-11T09:00:00,BMFBOVESPA:PETR4,4.42016679 +74195,2006-01-12T09:00:00,BMFBOVESPA:PETR4,4.45737344 +74196,2006-01-13T09:00:00,BMFBOVESPA:PETR4,4.45241337 +74197,2006-01-16T09:00:00,BMFBOVESPA:PETR4,4.53922859 +74198,2006-01-17T09:00:00,BMFBOVESPA:PETR4,4.47225715 +74199,2006-01-18T09:00:00,BMFBOVESPA:PETR4,4.42760865 +74200,2006-01-19T09:00:00,BMFBOVESPA:PETR4,4.56651335 +74201,2006-01-20T09:00:00,BMFBOVESPA:PETR4,4.62356378 +74202,2006-01-23T09:00:00,BMFBOVESPA:PETR4,4.67069319 +74203,2006-01-24T09:00:00,BMFBOVESPA:PETR4,4.75998932 +74204,2006-01-26T09:00:00,BMFBOVESPA:PETR4,4.75502838 +74205,2006-01-27T09:00:00,BMFBOVESPA:PETR4,4.70045886 +74206,2006-01-30T09:00:00,BMFBOVESPA:PETR4,4.8418436 +74207,2006-01-31T09:00:00,BMFBOVESPA:PETR4,4.91129683 +74208,2006-02-01T09:00:00,BMFBOVESPA:PETR4,4.88401207 +74209,2006-02-02T09:00:00,BMFBOVESPA:PETR4,4.67069319 +74210,2006-02-03T09:00:00,BMFBOVESPA:PETR4,4.61860371 +74211,2006-02-06T09:00:00,BMFBOVESPA:PETR4,4.73766464 +74212,2006-02-07T09:00:00,BMFBOVESPA:PETR4,4.53426852 +74213,2006-02-08T09:00:00,BMFBOVESPA:PETR4,4.44497152 +74214,2006-02-09T09:00:00,BMFBOVESPA:PETR4,4.41024578 +74215,2006-02-10T09:00:00,BMFBOVESPA:PETR4,4.32094877 +74216,2006-02-13T09:00:00,BMFBOVESPA:PETR4,4.26389835 +74217,2006-02-14T09:00:00,BMFBOVESPA:PETR4,4.27382024 +74218,2006-02-15T09:00:00,BMFBOVESPA:PETR4,4.301105 +74219,2006-02-16T09:00:00,BMFBOVESPA:PETR4,4.50698289 +74220,2006-02-17T09:00:00,BMFBOVESPA:PETR4,4.59875993 +74221,2006-02-20T10:00:00,BMFBOVESPA:PETR4,4.67317323 +74222,2006-02-21T10:00:00,BMFBOVESPA:PETR4,4.60372 +74223,2006-02-22T10:00:00,BMFBOVESPA:PETR4,4.55163139 +74224,2006-02-23T10:00:00,BMFBOVESPA:PETR4,4.59627902 +74225,2006-02-24T10:00:00,BMFBOVESPA:PETR4,4.67565326 +74226,2006-03-01T10:00:00,BMFBOVESPA:PETR4,4.71534082 +74227,2006-03-02T10:00:00,BMFBOVESPA:PETR4,4.72278267 +74228,2006-03-03T10:00:00,BMFBOVESPA:PETR4,4.75502838 +74229,2006-03-06T10:00:00,BMFBOVESPA:PETR4,4.62356378 +74230,2006-03-07T10:00:00,BMFBOVESPA:PETR4,4.42512774 +74231,2006-03-08T10:00:00,BMFBOVESPA:PETR4,4.39784298 +74232,2006-03-09T10:00:00,BMFBOVESPA:PETR4,4.27382024 +74233,2006-03-10T10:00:00,BMFBOVESPA:PETR4,4.30606681 +74234,2006-03-13T10:00:00,BMFBOVESPA:PETR4,4.35567539 +74235,2006-03-14T10:00:00,BMFBOVESPA:PETR4,4.54667045 +74236,2006-03-15T10:00:00,BMFBOVESPA:PETR4,4.60620091 +74237,2006-03-16T10:00:00,BMFBOVESPA:PETR4,4.56651335 +74238,2006-03-17T10:00:00,BMFBOVESPA:PETR4,4.47225715 +74239,2006-03-20T10:00:00,BMFBOVESPA:PETR4,4.53922859 +74240,2006-03-21T10:00:00,BMFBOVESPA:PETR4,4.46977624 +74241,2006-03-22T10:00:00,BMFBOVESPA:PETR4,4.39536207 +74242,2006-03-23T10:00:00,BMFBOVESPA:PETR4,4.43008868 +74243,2006-03-24T10:00:00,BMFBOVESPA:PETR4,4.43504963 +74244,2006-03-27T10:00:00,BMFBOVESPA:PETR4,4.45241337 +74245,2006-03-28T10:00:00,BMFBOVESPA:PETR4,4.36063633 +74246,2006-03-29T10:00:00,BMFBOVESPA:PETR4,4.48465907 +74247,2006-03-30T10:00:00,BMFBOVESPA:PETR4,4.50946293 +74248,2006-03-31T10:00:00,BMFBOVESPA:PETR4,4.50698289 +74249,2006-04-03T10:00:00,BMFBOVESPA:PETR4,4.62356378 +74250,2006-04-04T10:00:00,BMFBOVESPA:PETR4,4.5888371 +74251,2006-04-05T10:00:00,BMFBOVESPA:PETR4,4.67565311 +74252,2006-04-06T10:00:00,BMFBOVESPA:PETR4,4.7078991 +74253,2006-04-07T10:00:00,BMFBOVESPA:PETR4,4.64588803 +74254,2006-04-10T10:00:00,BMFBOVESPA:PETR4,4.65332909 +74255,2006-04-11T10:00:00,BMFBOVESPA:PETR4,4.60620013 +74256,2006-04-12T10:00:00,BMFBOVESPA:PETR4,4.60123915 +74257,2006-04-13T10:00:00,BMFBOVESPA:PETR4,4.596279 +74258,2006-04-17T10:00:00,BMFBOVESPA:PETR4,4.66821205 +74259,2006-04-18T10:00:00,BMFBOVESPA:PETR4,4.88897218 +74260,2006-04-19T10:00:00,BMFBOVESPA:PETR4,4.94850318 +74261,2006-04-20T10:00:00,BMFBOVESPA:PETR4,4.90881612 +74262,2006-04-24T10:00:00,BMFBOVESPA:PETR4,4.87657013 +74263,2006-04-25T10:00:00,BMFBOVESPA:PETR4,4.87657013 +74264,2006-04-26T10:00:00,BMFBOVESPA:PETR4,4.91377627 +74265,2006-04-27T10:00:00,BMFBOVESPA:PETR4,4.81207814 +74266,2006-04-28T10:00:00,BMFBOVESPA:PETR4,4.90137422 +74267,2006-05-02T10:00:00,BMFBOVESPA:PETR4,4.98819023 +74268,2006-05-03T10:00:00,BMFBOVESPA:PETR4,4.97826826 +74269,2006-05-04T10:00:00,BMFBOVESPA:PETR4,4.92865923 +74270,2006-05-05T10:00:00,BMFBOVESPA:PETR4,5.03283827 +74271,2006-05-08T10:00:00,BMFBOVESPA:PETR4,5.04276024 +74272,2006-05-09T10:00:00,BMFBOVESPA:PETR4,5.10477132 +74273,2006-05-10T10:00:00,BMFBOVESPA:PETR4,5.08492821 +74274,2006-05-11T10:00:00,BMFBOVESPA:PETR4,5.02043622 +74275,2006-05-12T10:00:00,BMFBOVESPA:PETR4,4.9708272 +74276,2006-05-15T10:00:00,BMFBOVESPA:PETR4,4.84432414 +74277,2006-05-16T10:00:00,BMFBOVESPA:PETR4,4.87657013 +74278,2006-05-17T10:00:00,BMFBOVESPA:PETR4,4.73270319 +74279,2006-05-18T10:00:00,BMFBOVESPA:PETR4,4.61116112 +74280,2006-05-19T10:00:00,BMFBOVESPA:PETR4,4.5888371 +74281,2006-05-22T10:00:00,BMFBOVESPA:PETR4,4.55659195 +74282,2006-05-23T10:00:00,BMFBOVESPA:PETR4,4.50450201 +74283,2006-05-24T10:00:00,BMFBOVESPA:PETR4,4.54915005 +74284,2006-05-25T10:00:00,BMFBOVESPA:PETR4,4.60372006 +74285,2006-05-26T10:00:00,BMFBOVESPA:PETR4,4.76991018 +74286,2006-05-29T10:00:00,BMFBOVESPA:PETR4,4.74510524 +74287,2006-05-30T10:00:00,BMFBOVESPA:PETR4,4.62108309 +74288,2006-05-31T10:00:00,BMFBOVESPA:PETR4,4.66573113 +74289,2006-06-01T10:00:00,BMFBOVESPA:PETR4,4.68557508 +74290,2006-06-02T10:00:00,BMFBOVESPA:PETR4,4.73766418 +74291,2006-06-05T10:00:00,BMFBOVESPA:PETR4,4.55907202 +74292,2006-06-06T10:00:00,BMFBOVESPA:PETR4,4.51194391 +74293,2006-06-07T10:00:00,BMFBOVESPA:PETR4,4.298624 +74294,2006-06-08T10:00:00,BMFBOVESPA:PETR4,4.27133899 +74295,2006-06-09T10:00:00,BMFBOVESPA:PETR4,4.17460185 +74296,2006-06-12T10:00:00,BMFBOVESPA:PETR4,4.02825484 +74297,2006-06-13T10:00:00,BMFBOVESPA:PETR4,3.86950579 +74298,2006-06-14T10:00:00,BMFBOVESPA:PETR4,4.03817682 +74299,2006-06-16T10:00:00,BMFBOVESPA:PETR4,4.27133899 +74300,2006-06-19T10:00:00,BMFBOVESPA:PETR4,4.16715995 +74301,2006-06-20T10:00:00,BMFBOVESPA:PETR4,4.16715995 +74302,2006-06-21T10:00:00,BMFBOVESPA:PETR4,4.28622195 +74303,2006-06-22T10:00:00,BMFBOVESPA:PETR4,4.27878089 +74304,2006-06-23T10:00:00,BMFBOVESPA:PETR4,4.35071394 +74305,2006-06-26T10:00:00,BMFBOVESPA:PETR4,4.35071394 +74306,2006-06-27T10:00:00,BMFBOVESPA:PETR4,4.3060659 +74307,2006-06-28T10:00:00,BMFBOVESPA:PETR4,4.38792092 +74308,2006-06-29T10:00:00,BMFBOVESPA:PETR4,4.55907202 +74309,2006-06-30T10:00:00,BMFBOVESPA:PETR4,4.57643505 +74310,2006-07-03T10:00:00,BMFBOVESPA:PETR4,4.62108309 +74311,2006-07-04T10:00:00,BMFBOVESPA:PETR4,4.60123915 +74312,2006-07-05T10:00:00,BMFBOVESPA:PETR4,4.536748 +74313,2006-07-06T10:00:00,BMFBOVESPA:PETR4,4.57395498 +74314,2006-07-07T10:00:00,BMFBOVESPA:PETR4,4.536748 +74315,2006-07-10T10:00:00,BMFBOVESPA:PETR4,4.51938413 +74316,2006-07-11T10:00:00,BMFBOVESPA:PETR4,4.64340711 +74317,2006-07-12T10:00:00,BMFBOVESPA:PETR4,4.64340711 +74318,2006-07-13T10:00:00,BMFBOVESPA:PETR4,4.62108309 +74319,2006-07-14T10:00:00,BMFBOVESPA:PETR4,4.69053607 +74320,2006-07-17T10:00:00,BMFBOVESPA:PETR4,4.48465806 +74321,2006-07-18T10:00:00,BMFBOVESPA:PETR4,4.48961905 +74322,2006-07-19T10:00:00,BMFBOVESPA:PETR4,4.62852499 +74323,2006-07-20T10:00:00,BMFBOVESPA:PETR4,4.48961905 +74324,2006-07-21T10:00:00,BMFBOVESPA:PETR4,4.45241291 +74325,2006-07-24T10:00:00,BMFBOVESPA:PETR4,4.61860302 +74326,2006-07-25T10:00:00,BMFBOVESPA:PETR4,4.66573113 +74327,2006-07-26T10:00:00,BMFBOVESPA:PETR4,4.68557508 +74328,2006-07-27T10:00:00,BMFBOVESPA:PETR4,4.74262601 +74329,2006-07-28T10:00:00,BMFBOVESPA:PETR4,4.78231306 +74330,2006-07-31T10:00:00,BMFBOVESPA:PETR4,4.75998904 +74331,2006-08-01T10:00:00,BMFBOVESPA:PETR4,4.77239109 +74332,2006-08-02T10:00:00,BMFBOVESPA:PETR4,4.84432414 +74333,2006-08-03T10:00:00,BMFBOVESPA:PETR4,4.86912823 +74334,2006-08-04T10:00:00,BMFBOVESPA:PETR4,4.84432414 +74335,2006-08-07T10:00:00,BMFBOVESPA:PETR4,4.90385514 +74336,2006-08-08T10:00:00,BMFBOVESPA:PETR4,4.89889415 +74337,2006-08-09T10:00:00,BMFBOVESPA:PETR4,4.86168717 +74338,2006-08-10T10:00:00,BMFBOVESPA:PETR4,4.84680505 +74339,2006-08-11T10:00:00,BMFBOVESPA:PETR4,4.81207814 +74340,2006-08-14T10:00:00,BMFBOVESPA:PETR4,4.69797713 +74341,2006-08-15T10:00:00,BMFBOVESPA:PETR4,4.7922342 +74342,2006-08-16T10:00:00,BMFBOVESPA:PETR4,4.80215617 +74343,2006-08-17T10:00:00,BMFBOVESPA:PETR4,4.70045804 +74344,2006-08-18T10:00:00,BMFBOVESPA:PETR4,4.75998904 +74345,2006-08-21T10:00:00,BMFBOVESPA:PETR4,4.70045804 +74346,2006-08-22T10:00:00,BMFBOVESPA:PETR4,4.69053607 +74347,2006-08-23T10:00:00,BMFBOVESPA:PETR4,4.54170815 +74348,2006-08-24T10:00:00,BMFBOVESPA:PETR4,4.59131801 +74349,2006-08-25T10:00:00,BMFBOVESPA:PETR4,4.65332909 +74350,2006-08-28T10:00:00,BMFBOVESPA:PETR4,4.62852499 +74351,2006-08-29T10:00:00,BMFBOVESPA:PETR4,4.57395498 +74352,2006-08-30T10:00:00,BMFBOVESPA:PETR4,4.56899399 +74353,2006-08-31T10:00:00,BMFBOVESPA:PETR4,4.55907202 +74354,2006-09-01T10:00:00,BMFBOVESPA:PETR4,4.65084901 +74355,2006-09-04T10:00:00,BMFBOVESPA:PETR4,4.68309417 +74356,2006-09-05T10:00:00,BMFBOVESPA:PETR4,4.62356317 +74357,2006-09-06T10:00:00,BMFBOVESPA:PETR4,4.48961905 +74358,2006-09-08T10:00:00,BMFBOVESPA:PETR4,4.36807697 +74359,2006-09-11T10:00:00,BMFBOVESPA:PETR4,4.19444496 +74360,2006-09-12T10:00:00,BMFBOVESPA:PETR4,4.19692587 +74361,2006-09-13T10:00:00,BMFBOVESPA:PETR4,4.31598787 +74362,2006-09-14T10:00:00,BMFBOVESPA:PETR4,4.18948397 +74363,2006-09-15T10:00:00,BMFBOVESPA:PETR4,4.1621998 +74364,2006-09-18T10:00:00,BMFBOVESPA:PETR4,4.30854681 +74365,2006-09-19T10:00:00,BMFBOVESPA:PETR4,4.21924989 +74366,2006-09-20T10:00:00,BMFBOVESPA:PETR4,4.10018873 +74367,2006-09-21T10:00:00,BMFBOVESPA:PETR4,4.09770782 +74368,2006-09-22T10:00:00,BMFBOVESPA:PETR4,4.0431378 +74369,2006-09-25T10:00:00,BMFBOVESPA:PETR4,4.06050084 +74370,2006-09-26T10:00:00,BMFBOVESPA:PETR4,4.14483593 +74371,2006-09-27T10:00:00,BMFBOVESPA:PETR4,4.25149588 +74372,2006-09-28T10:00:00,BMFBOVESPA:PETR4,4.30358499 +74373,2006-09-29T10:00:00,BMFBOVESPA:PETR4,4.30358499 +74374,2006-10-02T10:00:00,BMFBOVESPA:PETR4,4.29366301 +74375,2006-10-03T10:00:00,BMFBOVESPA:PETR4,4.11259078 +74376,2006-10-04T10:00:00,BMFBOVESPA:PETR4,4.25149588 +74377,2006-10-05T10:00:00,BMFBOVESPA:PETR4,4.25149588 +74378,2006-10-06T10:00:00,BMFBOVESPA:PETR4,4.26141786 +74379,2006-10-09T10:00:00,BMFBOVESPA:PETR4,4.33086999 +74380,2006-10-10T10:00:00,BMFBOVESPA:PETR4,4.358155 +74381,2006-10-11T10:00:00,BMFBOVESPA:PETR4,4.31350696 +74382,2006-10-13T10:00:00,BMFBOVESPA:PETR4,4.41520509 +74383,2006-10-16T10:00:00,BMFBOVESPA:PETR4,4.46233404 +74384,2006-10-17T10:00:00,BMFBOVESPA:PETR4,4.38295993 +74385,2006-10-18T10:00:00,BMFBOVESPA:PETR4,4.34575295 +74386,2006-10-19T10:00:00,BMFBOVESPA:PETR4,4.43008889 +74387,2006-10-20T10:00:00,BMFBOVESPA:PETR4,4.358155 +74388,2006-10-23T10:00:00,BMFBOVESPA:PETR4,4.33831189 +74389,2006-10-24T10:00:00,BMFBOVESPA:PETR4,4.44249093 +74390,2006-10-25T10:00:00,BMFBOVESPA:PETR4,4.59131801 +74391,2006-10-26T10:00:00,BMFBOVESPA:PETR4,4.59131801 +74392,2006-10-27T10:00:00,BMFBOVESPA:PETR4,4.56403301 +74393,2006-10-30T10:00:00,BMFBOVESPA:PETR4,4.50450201 +74394,2006-10-31T10:00:00,BMFBOVESPA:PETR4,4.55907202 +74395,2006-11-01T10:00:00,BMFBOVESPA:PETR4,4.60620086 +74396,2006-11-03T10:00:00,BMFBOVESPA:PETR4,4.68805584 +74397,2006-11-06T09:00:00,BMFBOVESPA:PETR4,4.78727368 +74398,2006-11-07T09:00:00,BMFBOVESPA:PETR4,4.75254716 +74399,2006-11-08T09:00:00,BMFBOVESPA:PETR4,4.84680486 +74400,2006-11-09T09:00:00,BMFBOVESPA:PETR4,4.851765 +74401,2006-11-10T09:00:00,BMFBOVESPA:PETR4,4.92121804 +74402,2006-11-13T09:00:00,BMFBOVESPA:PETR4,4.78727368 +74403,2006-11-14T09:00:00,BMFBOVESPA:PETR4,4.83440213 +74404,2006-11-16T09:00:00,BMFBOVESPA:PETR4,4.75254716 +74405,2006-11-17T09:00:00,BMFBOVESPA:PETR4,4.7203015 +74406,2006-11-21T09:00:00,BMFBOVESPA:PETR4,4.8220002 +74407,2006-11-22T09:00:00,BMFBOVESPA:PETR4,4.82448107 +74408,2006-11-23T09:00:00,BMFBOVESPA:PETR4,4.79719554 +74409,2006-11-24T09:00:00,BMFBOVESPA:PETR4,4.80711741 +74410,2006-11-27T09:00:00,BMFBOVESPA:PETR4,4.76742995 +74411,2006-11-28T09:00:00,BMFBOVESPA:PETR4,4.79223461 +74412,2006-11-29T09:00:00,BMFBOVESPA:PETR4,4.94850356 +74413,2006-11-30T09:00:00,BMFBOVESPA:PETR4,4.97330743 +74414,2006-12-01T09:00:00,BMFBOVESPA:PETR4,4.91625711 +74415,2006-12-04T09:00:00,BMFBOVESPA:PETR4,5.00803474 +74416,2006-12-05T09:00:00,BMFBOVESPA:PETR4,5.0626042 +74417,2006-12-06T09:00:00,BMFBOVESPA:PETR4,5.05764327 +74418,2006-12-07T09:00:00,BMFBOVESPA:PETR4,5.07500613 +74419,2006-12-08T09:00:00,BMFBOVESPA:PETR4,5.11965452 +74420,2006-12-11T09:00:00,BMFBOVESPA:PETR4,5.11221352 +74421,2006-12-12T09:00:00,BMFBOVESPA:PETR4,5.08740886 +74422,2006-12-13T09:00:00,BMFBOVESPA:PETR4,5.07996706 +74423,2006-12-14T09:00:00,BMFBOVESPA:PETR4,5.12461545 +74424,2006-12-15T09:00:00,BMFBOVESPA:PETR4,5.12709552 +74425,2006-12-18T09:00:00,BMFBOVESPA:PETR4,5.14445917 +74426,2006-12-19T09:00:00,BMFBOVESPA:PETR4,5.18166577 +74427,2006-12-20T09:00:00,BMFBOVESPA:PETR4,5.25855981 +74428,2006-12-21T09:00:00,BMFBOVESPA:PETR4,5.24119615 +74429,2006-12-22T09:00:00,BMFBOVESPA:PETR4,5.22879422 +74430,2006-12-26T09:00:00,BMFBOVESPA:PETR4,5.2734426 +74431,2006-12-27T09:00:00,BMFBOVESPA:PETR4,5.37266044 +74432,2006-12-28T09:00:00,BMFBOVESPA:PETR4,5.4049069 +74433,2007-01-02T09:00:00,BMFBOVESPA:PETR4,5.52644892 +74434,2007-01-03T09:00:00,BMFBOVESPA:PETR4,5.332974 +74435,2007-01-04T09:00:00,BMFBOVESPA:PETR4,5.218873 +74436,2007-01-05T09:00:00,BMFBOVESPA:PETR4,5.060124 +74437,2007-01-08T09:00:00,BMFBOVESPA:PETR4,5.102292 +74438,2007-01-09T09:00:00,BMFBOVESPA:PETR4,4.985711 +74439,2007-01-10T09:00:00,BMFBOVESPA:PETR4,4.955945 +74440,2007-01-11T09:00:00,BMFBOVESPA:PETR4,4.950984 +74441,2007-01-12T09:00:00,BMFBOVESPA:PETR4,4.946024 +74442,2007-01-15T09:00:00,BMFBOVESPA:PETR4,4.916258 +74443,2007-01-16T09:00:00,BMFBOVESPA:PETR4,4.841844 +74444,2007-01-17T09:00:00,BMFBOVESPA:PETR4,4.826961 +74445,2007-01-18T09:00:00,BMFBOVESPA:PETR4,4.747587 +74446,2007-01-19T09:00:00,BMFBOVESPA:PETR4,4.948504 +74447,2007-01-22T09:00:00,BMFBOVESPA:PETR4,4.955945 +74448,2007-01-23T09:00:00,BMFBOVESPA:PETR4,5.114694 +74449,2007-01-24T09:00:00,BMFBOVESPA:PETR4,5.159342 +74450,2007-01-26T09:00:00,BMFBOVESPA:PETR4,5.09237 +74451,2007-01-29T09:00:00,BMFBOVESPA:PETR4,4.958426 +74452,2007-01-30T09:00:00,BMFBOVESPA:PETR4,5.072527 +74453,2007-01-31T09:00:00,BMFBOVESPA:PETR4,5.134538 +74454,2007-02-01T09:00:00,BMFBOVESPA:PETR4,5.119655 +74455,2007-02-02T09:00:00,BMFBOVESPA:PETR4,5.181666 +74456,2007-02-05T09:00:00,BMFBOVESPA:PETR4,5.14694 +74457,2007-02-06T09:00:00,BMFBOVESPA:PETR4,5.067566 +74458,2007-02-07T09:00:00,BMFBOVESPA:PETR4,4.918738 +74459,2007-02-08T09:00:00,BMFBOVESPA:PETR4,4.995632 +74460,2007-02-09T09:00:00,BMFBOVESPA:PETR4,4.906336 +74461,2007-02-12T09:00:00,BMFBOVESPA:PETR4,4.846806 +74462,2007-02-13T09:00:00,BMFBOVESPA:PETR4,4.936102 +74463,2007-02-14T09:00:00,BMFBOVESPA:PETR4,4.901375 +74464,2007-02-15T09:00:00,BMFBOVESPA:PETR4,4.844325 +74465,2007-02-16T09:00:00,BMFBOVESPA:PETR4,4.854247 +74466,2007-02-21T09:00:00,BMFBOVESPA:PETR4,4.851766 +74467,2007-02-22T09:00:00,BMFBOVESPA:PETR4,4.933621 +74468,2007-02-23T09:00:00,BMFBOVESPA:PETR4,4.975789 +74469,2007-02-26T10:00:00,BMFBOVESPA:PETR4,4.995632 +74470,2007-02-27T10:00:00,BMFBOVESPA:PETR4,4.665732 +74471,2007-02-28T10:00:00,BMFBOVESPA:PETR4,4.695498 +74472,2007-03-01T10:00:00,BMFBOVESPA:PETR4,4.638447 +74473,2007-03-02T10:00:00,BMFBOVESPA:PETR4,4.497061 +74474,2007-03-05T10:00:00,BMFBOVESPA:PETR4,4.400324 +74475,2007-03-06T10:00:00,BMFBOVESPA:PETR4,4.566514 +74476,2007-03-07T10:00:00,BMFBOVESPA:PETR4,4.516905 +74477,2007-03-08T10:00:00,BMFBOVESPA:PETR4,4.638447 +74478,2007-03-09T10:00:00,BMFBOVESPA:PETR4,4.65581 +74479,2007-03-12T10:00:00,BMFBOVESPA:PETR4,4.588838 +74480,2007-03-13T10:00:00,BMFBOVESPA:PETR4,4.516905 +74481,2007-03-14T10:00:00,BMFBOVESPA:PETR4,4.529307 +74482,2007-03-15T10:00:00,BMFBOVESPA:PETR4,4.484659 +74483,2007-03-16T10:00:00,BMFBOVESPA:PETR4,4.405285 +74484,2007-03-19T10:00:00,BMFBOVESPA:PETR4,4.502022 +74485,2007-03-20T10:00:00,BMFBOVESPA:PETR4,4.608682 +74486,2007-03-21T10:00:00,BMFBOVESPA:PETR4,4.742627 +74487,2007-03-22T10:00:00,BMFBOVESPA:PETR4,4.807118 +74488,2007-03-23T10:00:00,BMFBOVESPA:PETR4,4.826961 +74489,2007-03-26T10:00:00,BMFBOVESPA:PETR4,4.884012 +74490,2007-03-27T10:00:00,BMFBOVESPA:PETR4,4.836883 +74491,2007-03-28T10:00:00,BMFBOVESPA:PETR4,4.81952 +74492,2007-03-29T10:00:00,BMFBOVESPA:PETR4,5.050203 +74493,2007-03-30T10:00:00,BMFBOVESPA:PETR4,5.052683 +74494,2007-04-02T10:00:00,BMFBOVESPA:PETR4,5.040281 +74495,2007-04-03T10:00:00,BMFBOVESPA:PETR4,5.107498 +74496,2007-04-04T10:00:00,BMFBOVESPA:PETR4,5.173173 +74497,2007-04-05T10:00:00,BMFBOVESPA:PETR4,5.195907 +74498,2007-04-09T10:00:00,BMFBOVESPA:PETR4,5.178225 +74499,2007-04-10T10:00:00,BMFBOVESPA:PETR4,5.256529 +74500,2007-04-11T10:00:00,BMFBOVESPA:PETR4,5.183277 +74501,2007-04-12T10:00:00,BMFBOVESPA:PETR4,5.251478 +74502,2007-04-13T10:00:00,BMFBOVESPA:PETR4,5.365146 +74503,2007-04-16T10:00:00,BMFBOVESPA:PETR4,5.471237 +74504,2007-04-17T10:00:00,BMFBOVESPA:PETR4,5.370198 +74505,2007-04-18T10:00:00,BMFBOVESPA:PETR4,5.317153 +74506,2007-04-19T10:00:00,BMFBOVESPA:PETR4,5.233796 +74507,2007-04-20T10:00:00,BMFBOVESPA:PETR4,5.284315 +74508,2007-04-23T10:00:00,BMFBOVESPA:PETR4,5.2439 +74509,2007-04-24T10:00:00,BMFBOVESPA:PETR4,5.23127 +74510,2007-04-25T10:00:00,BMFBOVESPA:PETR4,5.342412 +74511,2007-04-26T10:00:00,BMFBOVESPA:PETR4,5.221166 +74512,2007-04-27T10:00:00,BMFBOVESPA:PETR4,5.183277 +74513,2007-04-30T10:00:00,BMFBOVESPA:PETR4,5.082238 +74514,2007-05-02T10:00:00,BMFBOVESPA:PETR4,5.127705 +74515,2007-05-03T10:00:00,BMFBOVESPA:PETR4,5.195907 +74516,2007-05-04T10:00:00,BMFBOVESPA:PETR4,5.175699 +74517,2007-05-07T10:00:00,BMFBOVESPA:PETR4,5.062031 +74518,2007-05-08T10:00:00,BMFBOVESPA:PETR4,5.072134 +74519,2007-05-09T10:00:00,BMFBOVESPA:PETR4,5.082238 +74520,2007-05-10T10:00:00,BMFBOVESPA:PETR4,4.988778 +74521,2007-05-11T10:00:00,BMFBOVESPA:PETR4,5.084764 +74522,2007-05-14T10:00:00,BMFBOVESPA:PETR4,5.09992 +74523,2007-05-15T10:00:00,BMFBOVESPA:PETR4,5.07466 +74524,2007-05-16T10:00:00,BMFBOVESPA:PETR4,5.173173 +74525,2007-05-17T10:00:00,BMFBOVESPA:PETR4,5.178225 +74526,2007-05-18T10:00:00,BMFBOVESPA:PETR4,5.228744 +74527,2007-05-21T10:00:00,BMFBOVESPA:PETR4,5.279263 +74528,2007-05-22T10:00:00,BMFBOVESPA:PETR4,5.274211 +74529,2007-05-23T10:00:00,BMFBOVESPA:PETR4,5.307049 +74530,2007-05-24T10:00:00,BMFBOVESPA:PETR4,5.185803 +74531,2007-05-25T10:00:00,BMFBOVESPA:PETR4,5.251478 +74532,2007-05-28T10:00:00,BMFBOVESPA:PETR4,5.26916 +74533,2007-05-29T10:00:00,BMFBOVESPA:PETR4,5.178225 +74534,2007-05-30T10:00:00,BMFBOVESPA:PETR4,5.251478 +74535,2007-05-31T10:00:00,BMFBOVESPA:PETR4,5.165595 +74536,2007-06-01T10:00:00,BMFBOVESPA:PETR4,5.296945 +74537,2007-06-04T10:00:00,BMFBOVESPA:PETR4,5.36262 +74538,2007-06-05T10:00:00,BMFBOVESPA:PETR4,5.395458 +74539,2007-06-06T10:00:00,BMFBOVESPA:PETR4,5.274211 +74540,2007-06-08T10:00:00,BMFBOVESPA:PETR4,5.329783 +74541,2007-06-11T10:00:00,BMFBOVESPA:PETR4,5.397984 +74542,2007-06-12T10:00:00,BMFBOVESPA:PETR4,5.410613 +74543,2007-06-13T10:00:00,BMFBOVESPA:PETR4,5.529334 +74544,2007-06-14T10:00:00,BMFBOVESPA:PETR4,5.622794 +74545,2007-06-15T10:00:00,BMFBOVESPA:PETR4,5.706151 +74546,2007-06-18T10:00:00,BMFBOVESPA:PETR4,5.731411 +74547,2007-06-19T10:00:00,BMFBOVESPA:PETR4,5.80719 +74548,2007-06-20T10:00:00,BMFBOVESPA:PETR4,5.711203 +74549,2007-06-21T10:00:00,BMFBOVESPA:PETR4,5.7693 +74550,2007-06-22T10:00:00,BMFBOVESPA:PETR4,5.7693 +74551,2007-06-25T10:00:00,BMFBOVESPA:PETR4,5.756671 +74552,2007-06-26T10:00:00,BMFBOVESPA:PETR4,5.701099 +74553,2007-06-27T10:00:00,BMFBOVESPA:PETR4,5.759196 +74554,2007-06-28T10:00:00,BMFBOVESPA:PETR4,5.756671 +74555,2007-06-29T10:00:00,BMFBOVESPA:PETR4,5.80719 +74556,2007-07-02T10:00:00,BMFBOVESPA:PETR4,5.936014 +74557,2007-07-03T10:00:00,BMFBOVESPA:PETR4,6.039578 +74558,2007-07-04T10:00:00,BMFBOVESPA:PETR4,6.067364 +74559,2007-07-05T10:00:00,BMFBOVESPA:PETR4,6.100201 +74560,2007-07-06T10:00:00,BMFBOVESPA:PETR4,6.155773 +74561,2007-07-10T10:00:00,BMFBOVESPA:PETR4,6.054734 +74562,2007-07-11T10:00:00,BMFBOVESPA:PETR4,6.102727 +74563,2007-07-12T10:00:00,BMFBOVESPA:PETR4,6.241655 +74564,2007-07-13T10:00:00,BMFBOVESPA:PETR4,6.279545 +74565,2007-07-16T10:00:00,BMFBOVESPA:PETR4,6.218922 +74566,2007-07-17T10:00:00,BMFBOVESPA:PETR4,6.330064 +74567,2007-07-18T10:00:00,BMFBOVESPA:PETR4,6.314908 +74568,2007-07-19T10:00:00,BMFBOVESPA:PETR4,6.405843 +74569,2007-07-20T10:00:00,BMFBOVESPA:PETR4,6.362902 +74570,2007-07-23T10:00:00,BMFBOVESPA:PETR4,6.466466 +74571,2007-07-24T10:00:00,BMFBOVESPA:PETR4,6.102727 +74572,2007-07-25T10:00:00,BMFBOVESPA:PETR4,6.191136 +74573,2007-07-26T10:00:00,BMFBOVESPA:PETR4,5.903177 +74574,2007-07-27T10:00:00,BMFBOVESPA:PETR4,5.741515 +74575,2007-07-30T10:00:00,BMFBOVESPA:PETR4,6.004215 +74576,2007-07-31T10:00:00,BMFBOVESPA:PETR4,5.92591 +74577,2007-08-01T10:00:00,BMFBOVESPA:PETR4,5.890547 +74578,2007-08-02T10:00:00,BMFBOVESPA:PETR4,5.930962 +74579,2007-08-03T10:00:00,BMFBOVESPA:PETR4,5.678366 +74580,2007-08-06T10:00:00,BMFBOVESPA:PETR4,5.683418 +74581,2007-08-07T10:00:00,BMFBOVESPA:PETR4,5.706151 +74582,2007-08-08T10:00:00,BMFBOVESPA:PETR4,5.920858 +74583,2007-08-09T10:00:00,BMFBOVESPA:PETR4,5.690996 +74584,2007-08-10T10:00:00,BMFBOVESPA:PETR4,5.567223 +74585,2007-08-13T10:00:00,BMFBOVESPA:PETR4,5.61269 +74586,2007-08-14T10:00:00,BMFBOVESPA:PETR4,5.559645 +74587,2007-08-15T10:00:00,BMFBOVESPA:PETR4,5.445977 +74588,2007-08-16T10:00:00,BMFBOVESPA:PETR4,5.284315 +74589,2007-08-17T10:00:00,BMFBOVESPA:PETR4,5.21864 +74590,2007-08-20T10:00:00,BMFBOVESPA:PETR4,5.390398 +74591,2007-08-21T10:00:00,BMFBOVESPA:PETR4,5.380042 +74592,2007-08-22T10:00:00,BMFBOVESPA:PETR4,5.677782 +74593,2007-08-23T10:00:00,BMFBOVESPA:PETR4,5.695906 +74594,2007-08-24T10:00:00,BMFBOVESPA:PETR4,5.796878 +74595,2007-08-27T10:00:00,BMFBOVESPA:PETR4,5.773577 +74596,2007-08-28T10:00:00,BMFBOVESPA:PETR4,5.65707 +74597,2007-08-29T10:00:00,BMFBOVESPA:PETR4,5.778755 +74598,2007-08-30T10:00:00,BMFBOVESPA:PETR4,5.859016 +74599,2007-08-31T10:00:00,BMFBOVESPA:PETR4,6.081674 +74600,2007-09-03T10:00:00,BMFBOVESPA:PETR4,6.110153 +74601,2007-09-04T10:00:00,BMFBOVESPA:PETR4,6.257729 +74602,2007-09-05T10:00:00,BMFBOVESPA:PETR4,6.231839 +74603,2007-09-06T10:00:00,BMFBOVESPA:PETR4,6.299154 +74604,2007-09-10T10:00:00,BMFBOVESPA:PETR4,6.151578 +74605,2007-09-11T10:00:00,BMFBOVESPA:PETR4,6.325044 +74606,2007-09-12T10:00:00,BMFBOVESPA:PETR4,6.374237 +74607,2007-09-13T10:00:00,BMFBOVESPA:PETR4,6.449319 +74608,2007-09-14T10:00:00,BMFBOVESPA:PETR4,6.325044 +74609,2007-09-17T10:00:00,BMFBOVESPA:PETR4,6.348346 +74610,2007-09-18T10:00:00,BMFBOVESPA:PETR4,6.622785 +74611,2007-09-19T10:00:00,BMFBOVESPA:PETR4,6.607251 +74612,2007-09-20T10:00:00,BMFBOVESPA:PETR4,6.617607 +74613,2007-09-21T10:00:00,BMFBOVESPA:PETR4,6.814375 +74614,2007-09-24T10:00:00,BMFBOVESPA:PETR4,6.99043 +74615,2007-09-25T10:00:00,BMFBOVESPA:PETR4,6.886868 +74616,2007-09-26T10:00:00,BMFBOVESPA:PETR4,6.972307 +74617,2007-09-27T10:00:00,BMFBOVESPA:PETR4,7.031855 +74618,2007-09-28T10:00:00,BMFBOVESPA:PETR4,6.897224 +74619,2007-10-01T10:00:00,BMFBOVESPA:PETR4,7.031855 +74620,2007-10-02T10:00:00,BMFBOVESPA:PETR4,7.073279 +74621,2007-10-03T10:00:00,BMFBOVESPA:PETR4,6.837676 +74622,2007-10-04T10:00:00,BMFBOVESPA:PETR4,6.897224 +74623,2007-10-05T10:00:00,BMFBOVESPA:PETR4,7.182019 +74624,2007-10-08T10:00:00,BMFBOVESPA:PETR4,7.399111 +74625,2007-10-09T10:00:00,BMFBOVESPA:PETR4,7.554743 +74626,2007-10-10T10:00:00,BMFBOVESPA:PETR4,7.794786 +74627,2007-10-11T10:00:00,BMFBOVESPA:PETR4,7.747305 +74628,2007-10-15T09:00:00,BMFBOVESPA:PETR4,8.029553 +74629,2007-10-16T09:00:00,BMFBOVESPA:PETR4,7.958332 +74630,2007-10-17T09:00:00,BMFBOVESPA:PETR4,8.082309 +74631,2007-10-18T09:00:00,BMFBOVESPA:PETR4,8.016363 +74632,2007-10-19T09:00:00,BMFBOVESPA:PETR4,7.538917 +74633,2007-10-22T09:00:00,BMFBOVESPA:PETR4,7.491436 +74634,2007-10-23T09:00:00,BMFBOVESPA:PETR4,7.715651 +74635,2007-10-24T09:00:00,BMFBOVESPA:PETR4,8.040104 +74636,2007-10-25T09:00:00,BMFBOVESPA:PETR4,8.148255 +74637,2007-10-26T09:00:00,BMFBOVESPA:PETR4,8.507 +74638,2007-10-29T09:00:00,BMFBOVESPA:PETR4,8.715389 +74639,2007-10-30T09:00:00,BMFBOVESPA:PETR4,8.377746 +74640,2007-10-31T09:00:00,BMFBOVESPA:PETR4,8.617788 +74641,2007-11-01T09:00:00,BMFBOVESPA:PETR4,8.549205 +74642,2007-11-05T09:00:00,BMFBOVESPA:PETR4,8.148255 +74643,2007-11-06T09:00:00,BMFBOVESPA:PETR4,8.375109 +74644,2007-11-07T09:00:00,BMFBOVESPA:PETR4,8.406763 +74645,2007-11-08T09:00:00,BMFBOVESPA:PETR4,9.596424 +74646,2007-11-09T09:00:00,BMFBOVESPA:PETR4,9.770521 +74647,2007-11-12T09:00:00,BMFBOVESPA:PETR4,9.134804 +74648,2007-11-13T09:00:00,BMFBOVESPA:PETR4,9.298349 +74649,2007-11-14T09:00:00,BMFBOVESPA:PETR4,9.46717 +74650,2007-11-16T09:00:00,BMFBOVESPA:PETR4,9.427603 +74651,2007-11-19T09:00:00,BMFBOVESPA:PETR4,9.24823 +74652,2007-11-21T09:00:00,BMFBOVESPA:PETR4,9.076771 +74653,2007-11-22T09:00:00,BMFBOVESPA:PETR4,9.111063 +74654,2007-11-23T09:00:00,BMFBOVESPA:PETR4,9.153269 +74655,2007-11-26T09:00:00,BMFBOVESPA:PETR4,8.960707 +74656,2007-11-27T09:00:00,BMFBOVESPA:PETR4,8.855194 +74657,2007-11-28T09:00:00,BMFBOVESPA:PETR4,8.842004 +74658,2007-11-29T09:00:00,BMFBOVESPA:PETR4,8.781335 +74659,2007-11-30T09:00:00,BMFBOVESPA:PETR4,8.601962 +74660,2007-12-03T09:00:00,BMFBOVESPA:PETR4,8.757594 +74661,2007-12-04T09:00:00,BMFBOVESPA:PETR4,8.913226 +74662,2007-12-05T09:00:00,BMFBOVESPA:PETR4,9.393311 +74663,2007-12-06T09:00:00,BMFBOVESPA:PETR4,9.649181 +74664,2007-12-07T09:00:00,BMFBOVESPA:PETR4,9.577959 +74665,2007-12-10T09:00:00,BMFBOVESPA:PETR4,9.535754 +74666,2007-12-11T09:00:00,BMFBOVESPA:PETR4,9.680834 +74667,2007-12-12T09:00:00,BMFBOVESPA:PETR4,10.168832 +74668,2007-12-13T09:00:00,BMFBOVESPA:PETR4,9.847018 +74669,2007-12-14T09:00:00,BMFBOVESPA:PETR4,9.715126 +74670,2007-12-17T09:00:00,BMFBOVESPA:PETR4,9.208663 +74671,2007-12-18T09:00:00,BMFBOVESPA:PETR4,9.427603 +74672,2007-12-19T09:00:00,BMFBOVESPA:PETR4,9.730953 +74673,2007-12-20T09:00:00,BMFBOVESPA:PETR4,9.860207 +74674,2007-12-21T09:00:00,BMFBOVESPA:PETR4,10.174108 +74675,2007-12-26T09:00:00,BMFBOVESPA:PETR4,10.445804 +74676,2007-12-27T09:00:00,BMFBOVESPA:PETR4,10.32974 +74677,2007-12-28T09:00:00,BMFBOVESPA:PETR4,10.577696 +74678,2008-01-02T09:00:00,BMFBOVESPA:PETR4,10.408875 +74679,2008-01-03T09:00:00,BMFBOVESPA:PETR4,10.242692 +74680,2008-01-04T09:00:00,BMFBOVESPA:PETR4,9.738866 +74681,2008-01-07T09:00:00,BMFBOVESPA:PETR4,9.453981 +74682,2008-01-08T09:00:00,BMFBOVESPA:PETR4,9.973633 +74683,2008-01-09T09:00:00,BMFBOVESPA:PETR4,10.160919 +74684,2008-01-10T09:00:00,BMFBOVESPA:PETR4,10.06332 +74685,2008-01-11T09:00:00,BMFBOVESPA:PETR4,9.759969 +74686,2008-01-14T09:00:00,BMFBOVESPA:PETR4,9.823977 +74687,2008-01-15T09:00:00,BMFBOVESPA:PETR4,9.39037 +74688,2008-01-16T09:00:00,BMFBOVESPA:PETR4,9.036569 +74689,2008-01-17T09:00:00,BMFBOVESPA:PETR4,8.581681 +74690,2008-01-18T09:00:00,BMFBOVESPA:PETR4,8.698728 +74691,2008-01-21T09:00:00,BMFBOVESPA:PETR4,8.052309 +74692,2008-01-22T09:00:00,BMFBOVESPA:PETR4,8.837057 +74693,2008-01-23T09:00:00,BMFBOVESPA:PETR4,8.688088 +74694,2008-01-24T09:00:00,BMFBOVESPA:PETR4,9.297265 +74695,2008-01-28T09:00:00,BMFBOVESPA:PETR4,9.797375 +74696,2008-01-29T09:00:00,BMFBOVESPA:PETR4,9.789394 +74697,2008-01-30T09:00:00,BMFBOVESPA:PETR4,10.010188 +74698,2008-01-31T09:00:00,BMFBOVESPA:PETR4,9.738852 +74699,2008-02-01T09:00:00,BMFBOVESPA:PETR4,9.895801 +74700,2008-02-06T09:00:00,BMFBOVESPA:PETR4,9.54466 +74701,2008-02-07T09:00:00,BMFBOVESPA:PETR4,9.842598 +74702,2008-02-08T09:00:00,BMFBOVESPA:PETR4,9.909102 +74703,2008-02-11T09:00:00,BMFBOVESPA:PETR4,10.074031 +74704,2008-02-12T09:00:00,BMFBOVESPA:PETR4,10.095313 +74705,2008-02-13T09:00:00,BMFBOVESPA:PETR4,10.244281 +74706,2008-02-14T09:00:00,BMFBOVESPA:PETR4,10.119255 +74707,2008-02-15T09:00:00,BMFBOVESPA:PETR4,10.031469 +74708,2008-02-18T10:00:00,BMFBOVESPA:PETR4,10.289505 +74709,2008-02-19T10:00:00,BMFBOVESPA:PETR4,10.332067 +74710,2008-02-20T10:00:00,BMFBOVESPA:PETR4,10.358669 +74711,2008-02-21T10:00:00,BMFBOVESPA:PETR4,10.177777 +74712,2008-02-22T10:00:00,BMFBOVESPA:PETR4,10.21236 +74713,2008-02-25T10:00:00,BMFBOVESPA:PETR4,10.20704 +74714,2008-02-26T10:00:00,BMFBOVESPA:PETR4,10.223001 +74715,2008-02-27T10:00:00,BMFBOVESPA:PETR4,10.38261 +74716,2008-02-28T10:00:00,BMFBOVESPA:PETR4,10.435814 +74717,2008-02-29T10:00:00,BMFBOVESPA:PETR4,9.866539 +74718,2008-03-03T10:00:00,BMFBOVESPA:PETR4,9.800035 +74719,2008-03-04T10:00:00,BMFBOVESPA:PETR4,9.528699 +74720,2008-03-05T10:00:00,BMFBOVESPA:PETR4,9.762793 +74721,2008-03-06T10:00:00,BMFBOVESPA:PETR4,9.571261 +74722,2008-03-07T10:00:00,BMFBOVESPA:PETR4,9.467515 +74723,2008-03-10T10:00:00,BMFBOVESPA:PETR4,9.291944 +74724,2008-03-11T10:00:00,BMFBOVESPA:PETR4,9.656386 +74725,2008-03-12T10:00:00,BMFBOVESPA:PETR4,9.608503 +74726,2008-03-13T10:00:00,BMFBOVESPA:PETR4,9.483476 +74727,2008-03-14T10:00:00,BMFBOVESPA:PETR4,9.297265 +74728,2008-03-17T10:00:00,BMFBOVESPA:PETR4,8.943463 +74729,2008-03-18T10:00:00,BMFBOVESPA:PETR4,9.079132 +74730,2008-03-19T10:00:00,BMFBOVESPA:PETR4,8.40611 +74731,2008-03-20T10:00:00,BMFBOVESPA:PETR4,8.40611 +74732,2008-03-24T10:00:00,BMFBOVESPA:PETR4,8.480595 +74733,2008-03-25T10:00:00,BMFBOVESPA:PETR4,8.927502 +74734,2008-03-26T10:00:00,BMFBOVESPA:PETR4,9.073811 +74735,2008-03-27T10:00:00,BMFBOVESPA:PETR4,8.855678 +74736,2008-03-28T10:00:00,BMFBOVESPA:PETR4,8.797154 +74737,2008-03-31T10:00:00,BMFBOVESPA:PETR4,8.962084 +74738,2008-04-01T10:00:00,BMFBOVESPA:PETR4,9.177557 +74739,2008-04-02T10:00:00,BMFBOVESPA:PETR4,9.422292 +74740,2008-04-03T10:00:00,BMFBOVESPA:PETR4,9.534019 +74741,2008-04-04T10:00:00,BMFBOVESPA:PETR4,9.571261 +74742,2008-04-07T10:00:00,BMFBOVESPA:PETR4,9.589665 +74743,2008-04-08T10:00:00,BMFBOVESPA:PETR4,9.771611 +74744,2008-04-09T10:00:00,BMFBOVESPA:PETR4,9.779638 +74745,2008-04-10T10:00:00,BMFBOVESPA:PETR4,9.814422 +74746,2008-04-11T10:00:00,BMFBOVESPA:PETR4,9.597691 +74747,2008-04-14T10:00:00,BMFBOVESPA:PETR4,10.13818 +74748,2008-04-15T10:00:00,BMFBOVESPA:PETR4,10.255911 +74749,2008-04-16T10:00:00,BMFBOVESPA:PETR4,10.189019 +74750,2008-04-17T10:00:00,BMFBOVESPA:PETR4,10.397723 +74751,2008-04-18T10:00:00,BMFBOVESPA:PETR4,10.421804 +74752,2008-04-22T10:00:00,BMFBOVESPA:PETR4,10.531507 +74753,2008-04-23T10:00:00,BMFBOVESPA:PETR4,10.38702 +74754,2008-04-24T10:00:00,BMFBOVESPA:PETR4,10.164938 +74755,2008-04-25T10:00:00,BMFBOVESPA:PETR4,10.298722 +74756,2008-04-28T10:00:00,BMFBOVESPA:PETR4,10.405749 +74757,2008-04-29T10:00:00,BMFBOVESPA:PETR4,9.993693 +74758,2008-04-30T10:00:00,BMFBOVESPA:PETR4,10.312101 +74759,2008-05-02T10:00:00,BMFBOVESPA:PETR4,10.507425 +74760,2008-05-05T10:00:00,BMFBOVESPA:PETR4,10.716129 +74761,2008-05-06T10:00:00,BMFBOVESPA:PETR4,10.997076 +74762,2008-05-07T10:00:00,BMFBOVESPA:PETR4,10.959616 +74763,2008-05-08T10:00:00,BMFBOVESPA:PETR4,10.997076 +74764,2008-05-09T10:00:00,BMFBOVESPA:PETR4,11.160293 +74765,2008-05-12T10:00:00,BMFBOVESPA:PETR4,11.179023 +74766,2008-05-13T10:00:00,BMFBOVESPA:PETR4,11.473349 +74767,2008-05-14T10:00:00,BMFBOVESPA:PETR4,11.312807 +74768,2008-05-15T10:00:00,BMFBOVESPA:PETR4,11.510808 +74769,2008-05-16T10:00:00,BMFBOVESPA:PETR4,11.764999 +74770,2008-05-19T10:00:00,BMFBOVESPA:PETR4,12.21719 +74771,2008-05-20T10:00:00,BMFBOVESPA:PETR4,12.623894 +74772,2008-05-21T10:00:00,BMFBOVESPA:PETR4,12.829923 +74773,2008-05-23T10:00:00,BMFBOVESPA:PETR4,12.353649 +74774,2008-05-26T10:00:00,BMFBOVESPA:PETR4,12.602488 +74775,2008-05-27T10:00:00,BMFBOVESPA:PETR4,12.193109 +74776,2008-05-28T10:00:00,BMFBOVESPA:PETR4,12.460677 +74777,2008-05-29T10:00:00,BMFBOVESPA:PETR4,12.056649 +74778,2008-05-30T10:00:00,BMFBOVESPA:PETR4,11.973702 +74779,2008-06-02T10:00:00,BMFBOVESPA:PETR4,12.166352 +74780,2008-06-03T10:00:00,BMFBOVESPA:PETR4,11.593755 +74781,2008-06-04T10:00:00,BMFBOVESPA:PETR4,11.063968 +74782,2008-06-05T10:00:00,BMFBOVESPA:PETR4,11.620512 +74783,2008-06-06T10:00:00,BMFBOVESPA:PETR4,11.628538 +74784,2008-06-09T10:00:00,BMFBOVESPA:PETR4,11.601782 +74785,2008-06-10T10:00:00,BMFBOVESPA:PETR4,11.240563 +74786,2008-06-11T10:00:00,BMFBOVESPA:PETR4,11.093401 +74787,2008-06-12T10:00:00,BMFBOVESPA:PETR4,11.039887 +74788,2008-06-13T10:00:00,BMFBOVESPA:PETR4,11.216482 +74789,2008-06-16T10:00:00,BMFBOVESPA:PETR4,11.192402 +74790,2008-06-17T10:00:00,BMFBOVESPA:PETR4,11.302105 +74791,2008-06-18T10:00:00,BMFBOVESPA:PETR4,11.093401 +74792,2008-06-19T10:00:00,BMFBOVESPA:PETR4,10.726832 +74793,2008-06-20T10:00:00,BMFBOVESPA:PETR4,10.539533 +74794,2008-06-23T10:00:00,BMFBOVESPA:PETR4,10.724157 +74795,2008-06-24T10:00:00,BMFBOVESPA:PETR4,10.694724 +74796,2008-06-25T10:00:00,BMFBOVESPA:PETR4,10.983698 +74797,2008-06-26T10:00:00,BMFBOVESPA:PETR4,10.970319 +74798,2008-06-27T10:00:00,BMFBOVESPA:PETR4,11.06932 +74799,2008-06-30T10:00:00,BMFBOVESPA:PETR4,11.291402 +74800,2008-07-01T10:00:00,BMFBOVESPA:PETR4,11.261969 +74801,2008-07-02T10:00:00,BMFBOVESPA:PETR4,10.745562 +74802,2008-07-03T10:00:00,BMFBOVESPA:PETR4,10.397723 +74803,2008-07-04T10:00:00,BMFBOVESPA:PETR4,10.555588 +74804,2008-07-07T10:00:00,BMFBOVESPA:PETR4,10.245208 +74805,2008-07-08T10:00:00,BMFBOVESPA:PETR4,9.924126 +74806,2008-07-10T10:00:00,BMFBOVESPA:PETR4,9.787666 +74807,2008-07-11T10:00:00,BMFBOVESPA:PETR4,9.92145 +74808,2008-07-14T10:00:00,BMFBOVESPA:PETR4,9.988343 +74809,2008-07-15T10:00:00,BMFBOVESPA:PETR4,9.908071 +74810,2008-07-16T10:00:00,BMFBOVESPA:PETR4,9.718098 +74811,2008-07-17T10:00:00,BMFBOVESPA:PETR4,9.236474 +74812,2008-07-18T10:00:00,BMFBOVESPA:PETR4,9.335474 +74813,2008-07-21T10:00:00,BMFBOVESPA:PETR4,9.471935 +74814,2008-07-22T10:00:00,BMFBOVESPA:PETR4,9.1455 +74815,2008-07-23T10:00:00,BMFBOVESPA:PETR4,8.821743 +74816,2008-07-24T10:00:00,BMFBOVESPA:PETR4,8.431092 +74817,2008-07-25T10:00:00,BMFBOVESPA:PETR4,8.431092 +74818,2008-07-28T10:00:00,BMFBOVESPA:PETR4,8.516714 +74819,2008-07-29T10:00:00,BMFBOVESPA:PETR4,8.503336 +74820,2008-07-30T10:00:00,BMFBOVESPA:PETR4,8.918068 +74821,2008-07-31T10:00:00,BMFBOVESPA:PETR4,8.77358 +74822,2008-08-01T10:00:00,BMFBOVESPA:PETR4,8.433768 +74823,2008-08-04T10:00:00,BMFBOVESPA:PETR4,8.037766 +74824,2008-08-05T10:00:00,BMFBOVESPA:PETR4,7.869197 +74825,2008-08-06T10:00:00,BMFBOVESPA:PETR4,8.136766 +74826,2008-08-07T10:00:00,BMFBOVESPA:PETR4,8.273226 +74827,2008-08-08T10:00:00,BMFBOVESPA:PETR4,8.198307 +74828,2008-08-11T10:00:00,BMFBOVESPA:PETR4,7.989604 +74829,2008-08-12T10:00:00,BMFBOVESPA:PETR4,8.080577 +74830,2008-08-13T10:00:00,BMFBOVESPA:PETR4,8.246469 +74831,2008-08-14T10:00:00,BMFBOVESPA:PETR4,8.17155 +74832,2008-08-15T10:00:00,BMFBOVESPA:PETR4,7.984252 +74833,2008-08-18T10:00:00,BMFBOVESPA:PETR4,7.740764 +74834,2008-08-19T10:00:00,BMFBOVESPA:PETR4,7.973549 +74835,2008-08-20T10:00:00,BMFBOVESPA:PETR4,8.358848 +74836,2008-08-21T10:00:00,BMFBOVESPA:PETR4,8.647823 +74837,2008-08-22T10:00:00,BMFBOVESPA:PETR4,8.623741 +74838,2008-08-25T10:00:00,BMFBOVESPA:PETR4,8.262523 +74839,2008-08-26T10:00:00,BMFBOVESPA:PETR4,8.353497 +74840,2008-08-27T10:00:00,BMFBOVESPA:PETR4,8.602336 +74841,2008-08-28T10:00:00,BMFBOVESPA:PETR4,8.63712 +74842,2008-08-29T10:00:00,BMFBOVESPA:PETR4,8.527417 +74843,2008-09-01T10:00:00,BMFBOVESPA:PETR4,8.358848 +74844,2008-09-02T10:00:00,BMFBOVESPA:PETR4,8.09128 +74845,2008-09-03T10:00:00,BMFBOVESPA:PETR4,7.965522 +74846,2008-09-04T10:00:00,BMFBOVESPA:PETR4,7.684575 +74847,2008-09-05T10:00:00,BMFBOVESPA:PETR4,7.786251 +74848,2008-09-08T10:00:00,BMFBOVESPA:PETR4,7.392925 +74849,2008-09-09T10:00:00,BMFBOVESPA:PETR4,6.927355 +74850,2008-09-10T10:00:00,BMFBOVESPA:PETR4,7.007626 +74851,2008-09-11T10:00:00,BMFBOVESPA:PETR4,7.673872 +74852,2008-09-12T10:00:00,BMFBOVESPA:PETR4,8.064522 +74853,2008-09-15T10:00:00,BMFBOVESPA:PETR4,7.280546 +74854,2008-09-16T10:00:00,BMFBOVESPA:PETR4,7.647115 +74855,2008-09-17T10:00:00,BMFBOVESPA:PETR4,7.280546 +74856,2008-09-18T10:00:00,BMFBOVESPA:PETR4,7.869197 +74857,2008-09-19T10:00:00,BMFBOVESPA:PETR4,8.546147 +74858,2008-09-22T10:00:00,BMFBOVESPA:PETR4,8.527417 +74859,2008-09-23T10:00:00,BMFBOVESPA:PETR4,8.126064 +74860,2008-09-24T10:00:00,BMFBOVESPA:PETR4,8.428416 +74861,2008-09-25T10:00:00,BMFBOVESPA:PETR4,8.808363 +74862,2008-09-26T10:00:00,BMFBOVESPA:PETR4,8.658526 +74863,2008-09-29T10:00:00,BMFBOVESPA:PETR4,8.002982 +74864,2008-09-30T10:00:00,BMFBOVESPA:PETR4,8.575579 +74865,2008-10-01T10:00:00,BMFBOVESPA:PETR4,8.527417 +74866,2008-10-02T10:00:00,BMFBOVESPA:PETR4,7.831738 +74867,2008-10-03T10:00:00,BMFBOVESPA:PETR4,7.574872 +74868,2008-10-06T10:00:00,BMFBOVESPA:PETR4,7.331384 +74869,2008-10-07T10:00:00,BMFBOVESPA:PETR4,6.913977 +74870,2008-10-08T10:00:00,BMFBOVESPA:PETR4,6.523326 +74871,2008-10-09T10:00:00,BMFBOVESPA:PETR4,6.32265 +74872,2008-10-10T10:00:00,BMFBOVESPA:PETR4,5.865107 +74873,2008-10-13T10:00:00,BMFBOVESPA:PETR4,6.574165 +74874,2008-10-14T10:00:00,BMFBOVESPA:PETR4,6.670489 +74875,2008-10-15T10:00:00,BMFBOVESPA:PETR4,5.865107 +74876,2008-10-16T10:00:00,BMFBOVESPA:PETR4,5.423619 +74877,2008-10-17T10:00:00,BMFBOVESPA:PETR4,5.618944 +74878,2008-10-20T09:00:00,BMFBOVESPA:PETR4,6.20492 +74879,2008-10-21T09:00:00,BMFBOVESPA:PETR4,6.108595 +74880,2008-10-22T09:00:00,BMFBOVESPA:PETR4,5.669782 +74881,2008-10-23T09:00:00,BMFBOVESPA:PETR4,5.546701 +74882,2008-10-24T09:00:00,BMFBOVESPA:PETR4,4.984806 +74883,2008-10-27T09:00:00,BMFBOVESPA:PETR4,4.425588 +74884,2008-10-28T09:00:00,BMFBOVESPA:PETR4,4.899184 +74885,2008-10-29T09:00:00,BMFBOVESPA:PETR4,5.228294 +74886,2008-10-30T09:00:00,BMFBOVESPA:PETR4,5.58416 +74887,2008-10-31T09:00:00,BMFBOVESPA:PETR4,5.696539 +74888,2008-11-03T09:00:00,BMFBOVESPA:PETR4,5.653728 +74889,2008-11-04T09:00:00,BMFBOVESPA:PETR4,6.132676 +74890,2008-11-05T09:00:00,BMFBOVESPA:PETR4,5.926648 +74891,2008-11-06T09:00:00,BMFBOVESPA:PETR4,5.594863 +74892,2008-11-07T09:00:00,BMFBOVESPA:PETR4,5.683161 +74893,2008-11-10T09:00:00,BMFBOVESPA:PETR4,5.851729 +74894,2008-11-11T09:00:00,BMFBOVESPA:PETR4,5.843702 +74895,2008-11-12T09:00:00,BMFBOVESPA:PETR4,5.03832 +74896,2008-11-13T09:00:00,BMFBOVESPA:PETR4,5.15605 +74897,2008-11-14T09:00:00,BMFBOVESPA:PETR4,5.073104 +74898,2008-11-17T09:00:00,BMFBOVESPA:PETR4,4.998185 +74899,2008-11-18T09:00:00,BMFBOVESPA:PETR4,4.703859 +74900,2008-11-19T09:00:00,BMFBOVESPA:PETR4,4.519236 +74901,2008-11-21T09:00:00,BMFBOVESPA:PETR4,4.12591 +74902,2008-11-24T09:00:00,BMFBOVESPA:PETR4,4.698507 +74903,2008-11-25T09:00:00,BMFBOVESPA:PETR4,4.730616 +74904,2008-11-26T09:00:00,BMFBOVESPA:PETR4,5.014239 +74905,2008-11-27T09:00:00,BMFBOVESPA:PETR4,4.875103 +74906,2008-11-28T09:00:00,BMFBOVESPA:PETR4,4.90186 +74907,2008-12-01T09:00:00,BMFBOVESPA:PETR4,4.495155 +74908,2008-12-02T09:00:00,BMFBOVESPA:PETR4,4.471074 +74909,2008-12-03T09:00:00,BMFBOVESPA:PETR4,4.717237 +74910,2008-12-04T09:00:00,BMFBOVESPA:PETR4,4.545993 +74911,2008-12-05T09:00:00,BMFBOVESPA:PETR4,4.43629 +74912,2008-12-08T09:00:00,BMFBOVESPA:PETR4,4.939319 +74913,2008-12-09T09:00:00,BMFBOVESPA:PETR4,4.915239 +74914,2008-12-10T09:00:00,BMFBOVESPA:PETR4,5.362078 +74915,2008-12-11T09:00:00,BMFBOVESPA:PETR4,5.455727 +74916,2008-12-12T09:00:00,BMFBOVESPA:PETR4,5.522619 +74917,2008-12-15T09:00:00,BMFBOVESPA:PETR4,5.594863 +74918,2008-12-16T09:00:00,BMFBOVESPA:PETR4,5.816945 +74919,2008-12-17T09:00:00,BMFBOVESPA:PETR4,5.950729 +74920,2008-12-18T09:00:00,BMFBOVESPA:PETR4,5.742025 +74921,2008-12-19T09:00:00,BMFBOVESPA:PETR4,5.704566 +74922,2008-12-22T09:00:00,BMFBOVESPA:PETR4,5.41024 +74923,2008-12-23T09:00:00,BMFBOVESPA:PETR4,5.375457 +74924,2008-12-26T09:00:00,BMFBOVESPA:PETR4,5.570782 +74925,2008-12-29T09:00:00,BMFBOVESPA:PETR4,5.937874 +74926,2008-12-30T09:00:00,BMFBOVESPA:PETR4,6.024254 +74927,2009-01-02T09:00:00,BMFBOVESPA:PETR4,6.472868 +74928,2009-01-05T09:00:00,BMFBOVESPA:PETR4,6.620549 +74929,2009-01-06T09:00:00,BMFBOVESPA:PETR4,6.712501 +74930,2009-01-07T09:00:00,BMFBOVESPA:PETR4,6.44779 +74931,2009-01-08T09:00:00,BMFBOVESPA:PETR4,6.723646 +74932,2009-01-09T09:00:00,BMFBOVESPA:PETR4,6.698569 +74933,2009-01-12T09:00:00,BMFBOVESPA:PETR4,6.263886 +74934,2009-01-13T09:00:00,BMFBOVESPA:PETR4,6.316828 +74935,2009-01-14T09:00:00,BMFBOVESPA:PETR4,6.144069 +74936,2009-01-15T09:00:00,BMFBOVESPA:PETR4,6.355838 +74937,2009-01-16T09:00:00,BMFBOVESPA:PETR4,6.403207 +74938,2009-01-19T09:00:00,BMFBOVESPA:PETR4,6.283391 +74939,2009-01-20T09:00:00,BMFBOVESPA:PETR4,6.082768 +74940,2009-01-21T09:00:00,BMFBOVESPA:PETR4,6.397634 +74941,2009-01-22T09:00:00,BMFBOVESPA:PETR4,6.233236 +74942,2009-01-23T09:00:00,BMFBOVESPA:PETR4,6.22209 +74943,2009-01-26T09:00:00,BMFBOVESPA:PETR4,6.277818 +74944,2009-01-27T09:00:00,BMFBOVESPA:PETR4,6.302896 +74945,2009-01-28T09:00:00,BMFBOVESPA:PETR4,6.645626 +74946,2009-01-29T09:00:00,BMFBOVESPA:PETR4,6.601044 +74947,2009-01-30T09:00:00,BMFBOVESPA:PETR4,6.601044 +74948,2009-02-02T09:00:00,BMFBOVESPA:PETR4,6.511878 +74949,2009-02-03T09:00:00,BMFBOVESPA:PETR4,6.745937 +74950,2009-02-04T09:00:00,BMFBOVESPA:PETR4,6.776588 +74951,2009-02-05T09:00:00,BMFBOVESPA:PETR4,6.857395 +74952,2009-02-06T09:00:00,BMFBOVESPA:PETR4,7.147183 +74953,2009-02-09T09:00:00,BMFBOVESPA:PETR4,7.222417 +74954,2009-02-10T09:00:00,BMFBOVESPA:PETR4,7.133251 +74955,2009-02-11T09:00:00,BMFBOVESPA:PETR4,7.094241 +74956,2009-02-12T09:00:00,BMFBOVESPA:PETR4,7.066377 +74957,2009-02-13T09:00:00,BMFBOVESPA:PETR4,7.278145 +74958,2009-02-16T10:00:00,BMFBOVESPA:PETR4,7.364524 +74959,2009-02-17T10:00:00,BMFBOVESPA:PETR4,6.963279 +74960,2009-02-18T10:00:00,BMFBOVESPA:PETR4,6.826744 +74961,2009-02-19T10:00:00,BMFBOVESPA:PETR4,6.935414 +74962,2009-02-20T10:00:00,BMFBOVESPA:PETR4,6.79888 +74963,2009-02-25T10:00:00,BMFBOVESPA:PETR4,6.921483 +74964,2009-02-26T10:00:00,BMFBOVESPA:PETR4,6.99393 +74965,2009-02-27T10:00:00,BMFBOVESPA:PETR4,6.963279 +74966,2009-03-02T10:00:00,BMFBOVESPA:PETR4,6.598257 +74967,2009-03-03T10:00:00,BMFBOVESPA:PETR4,6.539742 +74968,2009-03-04T10:00:00,BMFBOVESPA:PETR4,6.954919 +74969,2009-03-05T10:00:00,BMFBOVESPA:PETR4,6.857395 +74970,2009-03-06T10:00:00,BMFBOVESPA:PETR4,6.771015 +74971,2009-03-09T10:00:00,BMFBOVESPA:PETR4,6.776588 +74972,2009-03-10T10:00:00,BMFBOVESPA:PETR4,7.138824 +74973,2009-03-11T10:00:00,BMFBOVESPA:PETR4,7.175047 +74974,2009-03-12T10:00:00,BMFBOVESPA:PETR4,7.264213 +74975,2009-03-13T10:00:00,BMFBOVESPA:PETR4,7.306009 +74976,2009-03-16T10:00:00,BMFBOVESPA:PETR4,7.169475 +74977,2009-03-17T10:00:00,BMFBOVESPA:PETR4,7.378456 +74978,2009-03-18T10:00:00,BMFBOVESPA:PETR4,7.46205 +74979,2009-03-19T10:00:00,BMFBOVESPA:PETR4,7.712828 +74980,2009-03-20T10:00:00,BMFBOVESPA:PETR4,7.673818 +74981,2009-03-23T10:00:00,BMFBOVESPA:PETR4,8.139151 +74982,2009-03-24T10:00:00,BMFBOVESPA:PETR4,8.002616 +74983,2009-03-25T10:00:00,BMFBOVESPA:PETR4,8.024907 +74984,2009-03-26T10:00:00,BMFBOVESPA:PETR4,8.008189 +74985,2009-03-27T10:00:00,BMFBOVESPA:PETR4,7.807566 +74986,2009-03-30T10:00:00,BMFBOVESPA:PETR4,7.590225 +74987,2009-03-31T10:00:00,BMFBOVESPA:PETR4,7.528924 +74988,2009-04-01T10:00:00,BMFBOVESPA:PETR4,7.754624 +74989,2009-04-02T10:00:00,BMFBOVESPA:PETR4,8.044413 +74990,2009-04-03T10:00:00,BMFBOVESPA:PETR4,8.016548 +74991,2009-04-06T10:00:00,BMFBOVESPA:PETR4,7.988684 +74992,2009-04-07T10:00:00,BMFBOVESPA:PETR4,7.905091 +74993,2009-04-08T10:00:00,BMFBOVESPA:PETR4,7.880013 +74994,2009-04-09T10:00:00,BMFBOVESPA:PETR4,8.331907 +74995,2009-04-13T10:00:00,BMFBOVESPA:PETR4,8.320621 +74996,2009-04-14T10:00:00,BMFBOVESPA:PETR4,8.241619 +74997,2009-04-15T10:00:00,BMFBOVESPA:PETR4,8.100543 +74998,2009-04-16T10:00:00,BMFBOVESPA:PETR4,8.106187 +74999,2009-04-17T10:00:00,BMFBOVESPA:PETR4,7.976397 +75000,2009-04-20T10:00:00,BMFBOVESPA:PETR4,7.781713 +75001,2009-04-22T10:00:00,BMFBOVESPA:PETR4,7.730926 +75002,2009-04-23T10:00:00,BMFBOVESPA:PETR4,7.908681 +75003,2009-04-24T10:00:00,BMFBOVESPA:PETR4,7.919967 +75004,2009-04-27T10:00:00,BMFBOVESPA:PETR4,7.753498 +75005,2009-04-28T10:00:00,BMFBOVESPA:PETR4,7.790178 +75006,2009-04-29T10:00:00,BMFBOVESPA:PETR4,8.035649 +75007,2009-04-30T10:00:00,BMFBOVESPA:PETR4,7.982041 +75008,2009-05-04T10:00:00,BMFBOVESPA:PETR4,8.546342 +75009,2009-05-05T10:00:00,BMFBOVESPA:PETR4,8.667666 +75010,2009-05-06T10:00:00,BMFBOVESPA:PETR4,8.794634 +75011,2009-05-07T10:00:00,BMFBOVESPA:PETR4,8.642272 +75012,2009-05-08T10:00:00,BMFBOVESPA:PETR4,8.915959 +75013,2009-05-11T10:00:00,BMFBOVESPA:PETR4,8.882101 +75014,2009-05-12T10:00:00,BMFBOVESPA:PETR4,8.741025 +75015,2009-05-13T10:00:00,BMFBOVESPA:PETR4,8.50684 +75016,2009-05-14T10:00:00,BMFBOVESPA:PETR4,8.577378 +75017,2009-05-15T10:00:00,BMFBOVESPA:PETR4,8.456053 +75018,2009-05-18T10:00:00,BMFBOVESPA:PETR4,8.839778 +75019,2009-05-19T10:00:00,BMFBOVESPA:PETR4,8.839778 +75020,2009-05-20T10:00:00,BMFBOVESPA:PETR4,8.958281 +75021,2009-05-21T10:00:00,BMFBOVESPA:PETR4,8.780527 +75022,2009-05-22T10:00:00,BMFBOVESPA:PETR4,8.882101 +75023,2009-05-25T10:00:00,BMFBOVESPA:PETR4,8.901851 +75024,2009-05-26T10:00:00,BMFBOVESPA:PETR4,9.116286 +75025,2009-05-27T10:00:00,BMFBOVESPA:PETR4,9.116286 +75026,2009-05-28T10:00:00,BMFBOVESPA:PETR4,9.361757 +75027,2009-05-29T10:00:00,BMFBOVESPA:PETR4,9.308149 +75028,2009-06-01T10:00:00,BMFBOVESPA:PETR4,9.522583 +75029,2009-06-02T10:00:00,BMFBOVESPA:PETR4,9.336363 +75030,2009-06-03T10:00:00,BMFBOVESPA:PETR4,8.958281 +75031,2009-06-04T10:00:00,BMFBOVESPA:PETR4,9.212217 +75032,2009-06-05T10:00:00,BMFBOVESPA:PETR4,9.181181 +75033,2009-06-08T10:00:00,BMFBOVESPA:PETR4,9.155787 +75034,2009-06-09T10:00:00,BMFBOVESPA:PETR4,9.054213 +75035,2009-06-10T10:00:00,BMFBOVESPA:PETR4,9.155787 +75036,2009-06-12T10:00:00,BMFBOVESPA:PETR4,9.172715 +75037,2009-06-15T10:00:00,BMFBOVESPA:PETR4,8.997782 +75038,2009-06-16T10:00:00,BMFBOVESPA:PETR4,8.794634 +75039,2009-06-17T10:00:00,BMFBOVESPA:PETR4,8.659202 +75040,2009-06-18T10:00:00,BMFBOVESPA:PETR4,8.583021 +75041,2009-06-19T10:00:00,BMFBOVESPA:PETR4,8.633808 +75042,2009-06-22T10:00:00,BMFBOVESPA:PETR4,8.33755 +75043,2009-06-23T10:00:00,BMFBOVESPA:PETR4,8.484268 +75044,2009-06-24T10:00:00,BMFBOVESPA:PETR4,8.377051 +75045,2009-06-25T10:00:00,BMFBOVESPA:PETR4,8.71281 +75046,2009-06-26T10:00:00,BMFBOVESPA:PETR4,8.71281 +75047,2009-06-29T10:00:00,BMFBOVESPA:PETR4,8.930066 +75048,2009-06-30T10:00:00,BMFBOVESPA:PETR4,8.76924 +75049,2009-07-01T10:00:00,BMFBOVESPA:PETR4,8.591486 +75050,2009-07-02T10:00:00,BMFBOVESPA:PETR4,8.441946 +75051,2009-07-03T10:00:00,BMFBOVESPA:PETR4,8.379873 +75052,2009-07-06T10:00:00,BMFBOVESPA:PETR4,8.280112 +75053,2009-07-07T10:00:00,BMFBOVESPA:PETR4,8.089142 +75054,2009-07-08T10:00:00,BMFBOVESPA:PETR4,8.023585 +75055,2009-07-10T10:00:00,BMFBOVESPA:PETR4,8.177502 +75056,2009-07-13T10:00:00,BMFBOVESPA:PETR4,8.211705 +75057,2009-07-14T10:00:00,BMFBOVESPA:PETR4,8.154699 +75058,2009-07-15T10:00:00,BMFBOVESPA:PETR4,8.479633 +75059,2009-07-16T10:00:00,BMFBOVESPA:PETR4,8.530938 +75060,2009-07-17T10:00:00,BMFBOVESPA:PETR4,8.682004 +75061,2009-07-20T10:00:00,BMFBOVESPA:PETR4,8.793166 +75062,2009-07-21T10:00:00,BMFBOVESPA:PETR4,8.770363 +75063,2009-07-22T10:00:00,BMFBOVESPA:PETR4,8.73616 +75064,2009-07-23T10:00:00,BMFBOVESPA:PETR4,8.92998 +75065,2009-07-24T10:00:00,BMFBOVESPA:PETR4,8.958483 +75066,2009-07-27T10:00:00,BMFBOVESPA:PETR4,8.944231 +75067,2009-07-28T10:00:00,BMFBOVESPA:PETR4,8.750411 +75068,2009-07-29T10:00:00,BMFBOVESPA:PETR4,8.516687 +75069,2009-07-30T10:00:00,BMFBOVESPA:PETR4,8.605046 +75070,2009-07-31T10:00:00,BMFBOVESPA:PETR4,8.673453 +75071,2009-08-03T10:00:00,BMFBOVESPA:PETR4,8.972734 +75072,2009-08-04T10:00:00,BMFBOVESPA:PETR4,8.853022 +75073,2009-08-05T10:00:00,BMFBOVESPA:PETR4,8.907177 +75074,2009-08-06T10:00:00,BMFBOVESPA:PETR4,8.793166 +75075,2009-08-07T10:00:00,BMFBOVESPA:PETR4,8.821669 +75076,2009-08-10T10:00:00,BMFBOVESPA:PETR4,8.847322 +75077,2009-08-11T10:00:00,BMFBOVESPA:PETR4,8.605046 +75078,2009-08-12T10:00:00,BMFBOVESPA:PETR4,8.790315 +75079,2009-08-13T10:00:00,BMFBOVESPA:PETR4,8.955633 +75080,2009-08-14T10:00:00,BMFBOVESPA:PETR4,8.915729 +75081,2009-08-17T10:00:00,BMFBOVESPA:PETR4,8.821669 +75082,2009-08-18T10:00:00,BMFBOVESPA:PETR4,8.907177 +75083,2009-08-19T10:00:00,BMFBOVESPA:PETR4,9.041141 +75084,2009-08-20T10:00:00,BMFBOVESPA:PETR4,9.109548 +75085,2009-08-21T10:00:00,BMFBOVESPA:PETR4,9.269165 +75086,2009-08-24T10:00:00,BMFBOVESPA:PETR4,9.206458 +75087,2009-08-25T10:00:00,BMFBOVESPA:PETR4,9.158004 +75088,2009-08-26T10:00:00,BMFBOVESPA:PETR4,9.143753 +75089,2009-08-27T10:00:00,BMFBOVESPA:PETR4,9.058244 +75090,2009-08-28T10:00:00,BMFBOVESPA:PETR4,8.972734 +75091,2009-08-31T10:00:00,BMFBOVESPA:PETR4,8.650651 +75092,2009-09-01T10:00:00,BMFBOVESPA:PETR4,8.710507 +75093,2009-09-02T10:00:00,BMFBOVESPA:PETR4,8.861573 +75094,2009-09-03T10:00:00,BMFBOVESPA:PETR4,8.872974 +75095,2009-09-04T10:00:00,BMFBOVESPA:PETR4,8.961333 +75096,2009-09-08T10:00:00,BMFBOVESPA:PETR4,9.063944 +75097,2009-09-09T10:00:00,BMFBOVESPA:PETR4,9.095297 +75098,2009-09-10T10:00:00,BMFBOVESPA:PETR4,9.189357 +75099,2009-09-11T10:00:00,BMFBOVESPA:PETR4,9.135201 +75100,2009-09-14T10:00:00,BMFBOVESPA:PETR4,9.160854 +75101,2009-09-15T10:00:00,BMFBOVESPA:PETR4,9.206458 +75102,2009-09-16T10:00:00,BMFBOVESPA:PETR4,9.468686 +75103,2009-09-17T10:00:00,BMFBOVESPA:PETR4,9.454434 +75104,2009-09-18T10:00:00,BMFBOVESPA:PETR4,9.551344 +75105,2009-09-21T10:00:00,BMFBOVESPA:PETR4,9.537093 +75106,2009-09-22T10:00:00,BMFBOVESPA:PETR4,9.5998 +75107,2009-09-23T10:00:00,BMFBOVESPA:PETR4,9.443034 +75108,2009-09-24T10:00:00,BMFBOVESPA:PETR4,9.31762 +75109,2009-09-25T10:00:00,BMFBOVESPA:PETR4,9.40313 +75110,2009-09-28T10:00:00,BMFBOVESPA:PETR4,9.616902 +75111,2009-09-29T10:00:00,BMFBOVESPA:PETR4,9.582698 +75112,2009-09-30T10:00:00,BMFBOVESPA:PETR4,9.648254 +75113,2009-10-01T10:00:00,BMFBOVESPA:PETR4,9.496287 +75114,2009-10-02T10:00:00,BMFBOVESPA:PETR4,9.527827 +75115,2009-10-05T10:00:00,BMFBOVESPA:PETR4,9.608109 +75116,2009-10-06T10:00:00,BMFBOVESPA:PETR4,9.619578 +75117,2009-10-07T10:00:00,BMFBOVESPA:PETR4,9.665454 +75118,2009-10-08T10:00:00,BMFBOVESPA:PETR4,9.886231 +75119,2009-10-09T10:00:00,BMFBOVESPA:PETR4,9.940708 +75120,2009-10-13T10:00:00,BMFBOVESPA:PETR4,9.989452 +75121,2009-10-14T10:00:00,BMFBOVESPA:PETR4,10.081203 +75122,2009-10-15T10:00:00,BMFBOVESPA:PETR4,10.207361 +75123,2009-10-16T10:00:00,BMFBOVESPA:PETR4,10.152884 +75124,2009-10-19T09:00:00,BMFBOVESPA:PETR4,10.419537 +75125,2009-10-20T09:00:00,BMFBOVESPA:PETR4,10.178689 +75126,2009-10-21T09:00:00,BMFBOVESPA:PETR4,10.236034 +75127,2009-10-22T09:00:00,BMFBOVESPA:PETR4,10.319184 +75128,2009-10-23T09:00:00,BMFBOVESPA:PETR4,10.178689 +75129,2009-10-26T09:00:00,BMFBOVESPA:PETR4,10.236034 +75130,2009-10-27T09:00:00,BMFBOVESPA:PETR4,10.026726 +75131,2009-10-28T09:00:00,BMFBOVESPA:PETR4,9.547897 +75132,2009-10-29T09:00:00,BMFBOVESPA:PETR4,10.055398 +75133,2009-10-30T09:00:00,BMFBOVESPA:PETR4,9.771542 +75134,2009-11-03T09:00:00,BMFBOVESPA:PETR4,9.914904 +75135,2009-11-04T09:00:00,BMFBOVESPA:PETR4,9.955045 +75136,2009-11-05T09:00:00,BMFBOVESPA:PETR4,10.152884 +75137,2009-11-06T09:00:00,BMFBOVESPA:PETR4,10.055398 +75138,2009-11-09T09:00:00,BMFBOVESPA:PETR4,10.342122 +75139,2009-11-10T09:00:00,BMFBOVESPA:PETR4,10.433873 +75140,2009-11-11T09:00:00,BMFBOVESPA:PETR4,10.485484 +75141,2009-11-12T09:00:00,BMFBOVESPA:PETR4,10.276175 +75142,2009-11-13T09:00:00,BMFBOVESPA:PETR4,10.356458 +75143,2009-11-16T09:00:00,BMFBOVESPA:PETR4,10.425272 +75144,2009-11-17T09:00:00,BMFBOVESPA:PETR4,10.709127 +75145,2009-11-18T09:00:00,BMFBOVESPA:PETR4,10.654651 +75146,2009-11-19T09:00:00,BMFBOVESPA:PETR4,10.737801 +75147,2009-11-23T09:00:00,BMFBOVESPA:PETR4,10.835287 +75148,2009-11-24T09:00:00,BMFBOVESPA:PETR4,10.918437 +75149,2009-11-25T09:00:00,BMFBOVESPA:PETR4,11.001586 +75150,2009-11-26T09:00:00,BMFBOVESPA:PETR4,10.723465 +75151,2009-11-27T09:00:00,BMFBOVESPA:PETR4,10.849623 +75152,2009-11-30T09:00:00,BMFBOVESPA:PETR4,10.820951 +75153,2009-12-01T09:00:00,BMFBOVESPA:PETR4,11.096205 +75154,2009-12-02T09:00:00,BMFBOVESPA:PETR4,10.990118 +75155,2009-12-03T09:00:00,BMFBOVESPA:PETR4,10.961445 +75156,2009-12-04T09:00:00,BMFBOVESPA:PETR4,10.709127 +75157,2009-12-07T09:00:00,BMFBOVESPA:PETR4,10.709127 +75158,2009-12-08T09:00:00,BMFBOVESPA:PETR4,10.482617 +75159,2009-12-09T09:00:00,BMFBOVESPA:PETR4,10.482617 +75160,2009-12-10T09:00:00,BMFBOVESPA:PETR4,10.531359 +75161,2009-12-11T09:00:00,BMFBOVESPA:PETR4,10.542828 +75162,2009-12-14T09:00:00,BMFBOVESPA:PETR4,10.568634 +75163,2009-12-15T09:00:00,BMFBOVESPA:PETR4,10.597306 +75164,2009-12-16T09:00:00,BMFBOVESPA:PETR4,10.560032 +75165,2009-12-17T09:00:00,BMFBOVESPA:PETR4,10.28191 +75166,2009-12-18T09:00:00,BMFBOVESPA:PETR4,10.201628 +75167,2009-12-21T09:00:00,BMFBOVESPA:PETR4,9.927699 +75168,2009-12-22T09:00:00,BMFBOVESPA:PETR4,10.247761 +75169,2009-12-23T09:00:00,BMFBOVESPA:PETR4,10.348681 +75170,2009-12-28T09:00:00,BMFBOVESPA:PETR4,10.363098 +75171,2009-12-29T09:00:00,BMFBOVESPA:PETR4,10.377517 +75172,2009-12-30T09:00:00,BMFBOVESPA:PETR4,10.348681 +75173,2010-01-04T09:00:00,BMFBOVESPA:PETR4,10.524572 +75174,2010-01-05T09:00:00,BMFBOVESPA:PETR4,10.435185 +75175,2010-01-06T09:00:00,BMFBOVESPA:PETR4,10.576474 +75176,2010-01-07T09:00:00,BMFBOVESPA:PETR4,10.478436 +75177,2010-01-08T09:00:00,BMFBOVESPA:PETR4,10.420767 +75178,2010-01-11T09:00:00,BMFBOVESPA:PETR4,10.386166 +75179,2010-01-12T09:00:00,BMFBOVESPA:PETR4,10.253528 +75180,2010-01-13T09:00:00,BMFBOVESPA:PETR4,10.236227 +75181,2010-01-14T09:00:00,BMFBOVESPA:PETR4,10.060337 +75182,2010-01-15T09:00:00,BMFBOVESPA:PETR4,10.083405 +75183,2010-01-18T09:00:00,BMFBOVESPA:PETR4,10.308313 +75184,2010-01-19T09:00:00,BMFBOVESPA:PETR4,10.259295 +75185,2010-01-20T09:00:00,BMFBOVESPA:PETR4,9.996901 +75186,2010-01-21T09:00:00,BMFBOVESPA:PETR4,9.682606 +75187,2010-01-22T09:00:00,BMFBOVESPA:PETR4,9.800828 +75188,2010-01-26T09:00:00,BMFBOVESPA:PETR4,9.561501 +75189,2010-01-27T09:00:00,BMFBOVESPA:PETR4,9.61917 +75190,2010-01-28T09:00:00,BMFBOVESPA:PETR4,9.760458 +75191,2010-01-29T09:00:00,BMFBOVESPA:PETR4,9.63647 +75192,2010-02-01T09:00:00,BMFBOVESPA:PETR4,9.673955 +75193,2010-02-02T09:00:00,BMFBOVESPA:PETR4,9.616286 +75194,2010-02-03T09:00:00,BMFBOVESPA:PETR4,9.598986 +75195,2010-02-04T09:00:00,BMFBOVESPA:PETR4,9.1088 +75196,2010-02-05T09:00:00,BMFBOVESPA:PETR4,8.889659 +75197,2010-02-08T09:00:00,BMFBOVESPA:PETR4,8.950211 +75198,2010-02-09T09:00:00,BMFBOVESPA:PETR4,9.0915 +75199,2010-02-10T09:00:00,BMFBOVESPA:PETR4,9.203954 +75200,2010-02-11T09:00:00,BMFBOVESPA:PETR4,9.408679 +75201,2010-02-12T09:00:00,BMFBOVESPA:PETR4,9.532667 +75202,2010-02-17T09:00:00,BMFBOVESPA:PETR4,9.659538 +75203,2010-02-18T09:00:00,BMFBOVESPA:PETR4,9.783526 +75204,2010-02-19T09:00:00,BMFBOVESPA:PETR4,9.688372 +75205,2010-02-22T10:00:00,BMFBOVESPA:PETR4,9.771992 +75206,2010-02-23T10:00:00,BMFBOVESPA:PETR4,9.642237 +75207,2010-02-24T10:00:00,BMFBOVESPA:PETR4,9.573035 +75208,2010-02-25T10:00:00,BMFBOVESPA:PETR4,9.697023 +75209,2010-02-26T10:00:00,BMFBOVESPA:PETR4,9.760458 +75210,2010-03-01T10:00:00,BMFBOVESPA:PETR4,9.849846 +75211,2010-03-02T10:00:00,BMFBOVESPA:PETR4,9.90463 +75212,2010-03-03T10:00:00,BMFBOVESPA:PETR4,9.913282 +75213,2010-03-04T10:00:00,BMFBOVESPA:PETR4,9.927699 +75214,2010-03-05T10:00:00,BMFBOVESPA:PETR4,10.097822 +75215,2010-03-08T10:00:00,BMFBOVESPA:PETR4,10.068987 +75216,2010-03-09T10:00:00,BMFBOVESPA:PETR4,10.293896 +75217,2010-03-10T10:00:00,BMFBOVESPA:PETR4,10.435185 +75218,2010-03-11T10:00:00,BMFBOVESPA:PETR4,10.449603 +75219,2010-03-12T10:00:00,BMFBOVESPA:PETR4,10.452485 +75220,2010-03-15T10:00:00,BMFBOVESPA:PETR4,10.368865 +75221,2010-03-16T10:00:00,BMFBOVESPA:PETR4,10.492853 +75222,2010-03-17T10:00:00,BMFBOVESPA:PETR4,10.478436 +75223,2010-03-18T10:00:00,BMFBOVESPA:PETR4,10.440951 +75224,2010-03-19T10:00:00,BMFBOVESPA:PETR4,10.218926 +75225,2010-03-22T10:00:00,BMFBOVESPA:PETR4,10.218926 +75226,2010-03-23T10:00:00,BMFBOVESPA:PETR4,10.100705 +75227,2010-03-24T10:00:00,BMFBOVESPA:PETR4,10.178558 +75228,2010-03-25T10:00:00,BMFBOVESPA:PETR4,9.927699 +75229,2010-03-26T10:00:00,BMFBOVESPA:PETR4,9.728742 +75230,2010-03-29T10:00:00,BMFBOVESPA:PETR4,9.841196 +75231,2010-03-30T10:00:00,BMFBOVESPA:PETR4,9.815245 +75232,2010-03-31T10:00:00,BMFBOVESPA:PETR4,9.979601 +75233,2010-04-01T10:00:00,BMFBOVESPA:PETR4,10.083405 +75234,2010-04-05T10:00:00,BMFBOVESPA:PETR4,10.155491 +75235,2010-04-06T10:00:00,BMFBOVESPA:PETR4,10.175675 +75236,2010-04-07T10:00:00,BMFBOVESPA:PETR4,10.094938 +75237,2010-04-08T10:00:00,BMFBOVESPA:PETR4,10.097822 +75238,2010-04-09T10:00:00,BMFBOVESPA:PETR4,9.936349 +75239,2010-04-12T10:00:00,BMFBOVESPA:PETR4,9.699906 +75240,2010-04-13T10:00:00,BMFBOVESPA:PETR4,9.642237 +75241,2010-04-14T10:00:00,BMFBOVESPA:PETR4,9.659538 +75242,2010-04-15T10:00:00,BMFBOVESPA:PETR4,9.474998 +75243,2010-04-16T10:00:00,BMFBOVESPA:PETR4,9.293341 +75244,2010-04-19T10:00:00,BMFBOVESPA:PETR4,9.460581 +75245,2010-04-20T10:00:00,BMFBOVESPA:PETR4,9.673955 +75246,2010-04-22T10:00:00,BMFBOVESPA:PETR4,9.549967 +75247,2010-04-23T10:00:00,BMFBOVESPA:PETR4,9.736863 +75248,2010-04-26T10:00:00,BMFBOVESPA:PETR4,9.539279 +75249,2010-04-27T10:00:00,BMFBOVESPA:PETR4,9.193505 +75250,2010-04-28T10:00:00,BMFBOVESPA:PETR4,9.27777 +75251,2010-04-29T10:00:00,BMFBOVESPA:PETR4,9.45792 +75252,2010-04-30T10:00:00,BMFBOVESPA:PETR4,9.393996 +75253,2010-05-03T10:00:00,BMFBOVESPA:PETR4,9.022071 +75254,2010-05-04T10:00:00,BMFBOVESPA:PETR4,8.716977 +75255,2010-05-05T10:00:00,BMFBOVESPA:PETR4,8.653053 +75256,2010-05-06T10:00:00,BMFBOVESPA:PETR4,8.536826 +75257,2010-05-07T10:00:00,BMFBOVESPA:PETR4,8.519393 +75258,2010-05-10T10:00:00,BMFBOVESPA:PETR4,8.635619 +75259,2010-05-11T10:00:00,BMFBOVESPA:PETR4,8.484525 +75260,2010-05-12T10:00:00,BMFBOVESPA:PETR4,8.562977 +75261,2010-05-13T10:00:00,BMFBOVESPA:PETR4,8.592034 +75262,2010-05-14T10:00:00,BMFBOVESPA:PETR4,8.618185 +75263,2010-05-17T10:00:00,BMFBOVESPA:PETR4,8.548449 +75264,2010-05-18T10:00:00,BMFBOVESPA:PETR4,8.368298 +75265,2010-05-19T10:00:00,BMFBOVESPA:PETR4,8.176524 +75266,2010-05-20T10:00:00,BMFBOVESPA:PETR4,7.856903 +75267,2010-05-21T10:00:00,BMFBOVESPA:PETR4,7.897581 +75268,2010-05-24T10:00:00,BMFBOVESPA:PETR4,7.891724 +75269,2010-05-25T10:00:00,BMFBOVESPA:PETR4,7.716093 +75270,2010-05-26T10:00:00,BMFBOVESPA:PETR4,7.862453 +75271,2010-05-27T10:00:00,BMFBOVESPA:PETR4,8.081992 +75272,2010-05-28T10:00:00,BMFBOVESPA:PETR4,8.196153 +75273,2010-05-31T10:00:00,BMFBOVESPA:PETR4,8.603033 +75274,2010-06-01T10:00:00,BMFBOVESPA:PETR4,8.327877 +75275,2010-06-02T10:00:00,BMFBOVESPA:PETR4,8.456673 +75276,2010-06-04T10:00:00,BMFBOVESPA:PETR4,8.500582 +75277,2010-06-07T10:00:00,BMFBOVESPA:PETR4,8.579615 +75278,2010-06-08T10:00:00,BMFBOVESPA:PETR4,8.620597 +75279,2010-06-09T10:00:00,BMFBOVESPA:PETR4,8.588397 +75280,2010-06-10T10:00:00,BMFBOVESPA:PETR4,8.690849 +75281,2010-06-11T10:00:00,BMFBOVESPA:PETR4,8.608888 +75282,2010-06-14T10:00:00,BMFBOVESPA:PETR4,8.442037 +75283,2010-06-15T10:00:00,BMFBOVESPA:PETR4,8.427402 +75284,2010-06-16T10:00:00,BMFBOVESPA:PETR4,8.61767 +75285,2010-06-17T10:00:00,BMFBOVESPA:PETR4,8.579615 +75286,2010-06-18T10:00:00,BMFBOVESPA:PETR4,8.570834 +75287,2010-06-21T10:00:00,BMFBOVESPA:PETR4,8.54449 +75288,2010-06-22T10:00:00,BMFBOVESPA:PETR4,8.459601 +75289,2010-06-23T10:00:00,BMFBOVESPA:PETR4,8.283968 +75290,2010-06-24T10:00:00,BMFBOVESPA:PETR4,7.988322 +75291,2010-06-25T10:00:00,BMFBOVESPA:PETR4,8.111264 +75292,2010-06-28T10:00:00,BMFBOVESPA:PETR4,7.970759 +75293,2010-06-29T10:00:00,BMFBOVESPA:PETR4,7.798054 +75294,2010-06-30T10:00:00,BMFBOVESPA:PETR4,7.806836 +75295,2010-07-01T10:00:00,BMFBOVESPA:PETR4,7.68682 +75296,2010-07-02T10:00:00,BMFBOVESPA:PETR4,7.780491 +75297,2010-07-05T10:00:00,BMFBOVESPA:PETR4,7.713165 +75298,2010-07-06T10:00:00,BMFBOVESPA:PETR4,7.862453 +75299,2010-07-07T10:00:00,BMFBOVESPA:PETR4,7.964904 +75300,2010-07-08T10:00:00,BMFBOVESPA:PETR4,8.014666 +75301,2010-07-12T10:00:00,BMFBOVESPA:PETR4,7.915142 +75302,2010-07-13T10:00:00,BMFBOVESPA:PETR4,7.935633 +75303,2010-07-14T10:00:00,BMFBOVESPA:PETR4,7.935633 +75304,2010-07-15T10:00:00,BMFBOVESPA:PETR4,7.880015 +75305,2010-07-16T10:00:00,BMFBOVESPA:PETR4,7.800981 +75306,2010-07-19T10:00:00,BMFBOVESPA:PETR4,7.83318 +75307,2010-07-20T10:00:00,BMFBOVESPA:PETR4,8.035157 +75308,2010-07-21T10:00:00,BMFBOVESPA:PETR4,7.991249 +75309,2010-07-22T10:00:00,BMFBOVESPA:PETR4,8.131755 +75310,2010-07-23T10:00:00,BMFBOVESPA:PETR4,8.076138 +75311,2010-07-26T10:00:00,BMFBOVESPA:PETR4,8.108337 +75312,2010-07-27T10:00:00,BMFBOVESPA:PETR4,8.131755 +75313,2010-07-28T10:00:00,BMFBOVESPA:PETR4,8.079065 +75314,2010-07-29T10:00:00,BMFBOVESPA:PETR4,8.061502 +75315,2010-07-30T10:00:00,BMFBOVESPA:PETR4,8.093701 +75316,2010-08-02T10:00:00,BMFBOVESPA:PETR4,8.385603 +75317,2010-08-03T10:00:00,BMFBOVESPA:PETR4,8.574308 +75318,2010-08-04T10:00:00,BMFBOVESPA:PETR4,8.65097 +75319,2010-08-05T10:00:00,BMFBOVESPA:PETR4,8.677506 +75320,2010-08-06T10:00:00,BMFBOVESPA:PETR4,8.577257 +75321,2010-08-09T10:00:00,BMFBOVESPA:PETR4,8.500595 +75322,2010-08-10T10:00:00,BMFBOVESPA:PETR4,8.376757 +75323,2010-08-11T10:00:00,BMFBOVESPA:PETR4,8.108441 +75324,2010-08-12T10:00:00,BMFBOVESPA:PETR4,8.117287 +75325,2010-08-13T10:00:00,BMFBOVESPA:PETR4,8.155618 +75326,2010-08-16T10:00:00,BMFBOVESPA:PETR4,8.140875 +75327,2010-08-17T10:00:00,BMFBOVESPA:PETR4,8.344323 +75328,2010-08-18T10:00:00,BMFBOVESPA:PETR4,8.161515 +75329,2010-08-19T10:00:00,BMFBOVESPA:PETR4,7.896148 +75330,2010-08-20T10:00:00,BMFBOVESPA:PETR4,7.896148 +75331,2010-08-23T10:00:00,BMFBOVESPA:PETR4,7.860765 +75332,2010-08-24T10:00:00,BMFBOVESPA:PETR4,7.707442 +75333,2010-08-25T10:00:00,BMFBOVESPA:PETR4,7.689751 +75334,2010-08-26T10:00:00,BMFBOVESPA:PETR4,7.577707 +75335,2010-08-27T10:00:00,BMFBOVESPA:PETR4,7.83128 +75336,2010-08-30T10:00:00,BMFBOVESPA:PETR4,7.503994 +75337,2010-08-31T10:00:00,BMFBOVESPA:PETR4,7.683854 +75338,2010-09-01T10:00:00,BMFBOVESPA:PETR4,7.969861 +75339,2010-09-02T10:00:00,BMFBOVESPA:PETR4,8.137927 +75340,2010-09-03T10:00:00,BMFBOVESPA:PETR4,8.491749 +75341,2010-09-06T10:00:00,BMFBOVESPA:PETR4,8.577257 +75342,2010-09-08T10:00:00,BMFBOVESPA:PETR4,8.205743 +75343,2010-09-09T10:00:00,BMFBOVESPA:PETR4,8.137927 +75344,2010-09-10T10:00:00,BMFBOVESPA:PETR4,8.114338 +75345,2010-09-13T10:00:00,BMFBOVESPA:PETR4,8.344323 +75346,2010-09-14T10:00:00,BMFBOVESPA:PETR4,7.916787 +75347,2010-09-15T10:00:00,BMFBOVESPA:PETR4,7.798847 +75348,2010-09-16T10:00:00,BMFBOVESPA:PETR4,7.77231 +75349,2010-09-17T10:00:00,BMFBOVESPA:PETR4,7.795898 +75350,2010-09-20T10:00:00,BMFBOVESPA:PETR4,7.9905 +75351,2010-09-21T10:00:00,BMFBOVESPA:PETR4,7.769361 +75352,2010-09-22T10:00:00,BMFBOVESPA:PETR4,7.660266 +75353,2010-09-23T10:00:00,BMFBOVESPA:PETR4,7.902044 +75354,2010-09-24T10:00:00,BMFBOVESPA:PETR4,7.754618 +75355,2010-09-27T10:00:00,BMFBOVESPA:PETR4,7.813589 +75356,2010-09-28T10:00:00,BMFBOVESPA:PETR4,7.87256 +75357,2010-09-29T10:00:00,BMFBOVESPA:PETR4,8.108441 +75358,2010-09-30T10:00:00,BMFBOVESPA:PETR4,8.046523 +75359,2010-10-01T10:00:00,BMFBOVESPA:PETR4,8.108441 +75360,2010-10-04T10:00:00,BMFBOVESPA:PETR4,8.073059 +75361,2010-10-05T10:00:00,BMFBOVESPA:PETR4,7.955118 +75362,2010-10-06T10:00:00,BMFBOVESPA:PETR4,7.624884 +75363,2010-10-07T10:00:00,BMFBOVESPA:PETR4,7.459766 +75364,2010-10-08T10:00:00,BMFBOVESPA:PETR4,7.666163 +75365,2010-10-11T10:00:00,BMFBOVESPA:PETR4,7.621935 +75366,2010-10-13T10:00:00,BMFBOVESPA:PETR4,7.580655 +75367,2010-10-14T10:00:00,BMFBOVESPA:PETR4,7.795898 +75368,2010-10-15T10:00:00,BMFBOVESPA:PETR4,7.75167 +75369,2010-10-18T09:00:00,BMFBOVESPA:PETR4,7.784104 +75370,2010-10-19T09:00:00,BMFBOVESPA:PETR4,7.453869 +75371,2010-10-20T09:00:00,BMFBOVESPA:PETR4,7.368362 +75372,2010-10-21T09:00:00,BMFBOVESPA:PETR4,7.123634 +75373,2010-10-22T09:00:00,BMFBOVESPA:PETR4,7.138377 +75374,2010-10-25T09:00:00,BMFBOVESPA:PETR4,7.244524 +75375,2010-10-26T09:00:00,BMFBOVESPA:PETR4,7.621935 +75376,2010-10-27T09:00:00,BMFBOVESPA:PETR4,7.722185 +75377,2010-10-28T09:00:00,BMFBOVESPA:PETR4,7.742824 +75378,2010-10-29T09:00:00,BMFBOVESPA:PETR4,7.621935 +75379,2010-11-01T09:00:00,BMFBOVESPA:PETR4,7.81064 +75380,2010-11-03T09:00:00,BMFBOVESPA:PETR4,8.003313 +75381,2010-11-04T09:00:00,BMFBOVESPA:PETR4,8.151522 +75382,2010-11-05T09:00:00,BMFBOVESPA:PETR4,8.077417 +75383,2010-11-08T09:00:00,BMFBOVESPA:PETR4,8.15745 +75384,2010-11-09T09:00:00,BMFBOVESPA:PETR4,8.038883 +75385,2010-11-10T09:00:00,BMFBOVESPA:PETR4,8.041847 +75386,2010-11-11T09:00:00,BMFBOVESPA:PETR4,7.920315 +75387,2010-11-12T09:00:00,BMFBOVESPA:PETR4,7.662431 +75388,2010-11-16T09:00:00,BMFBOVESPA:PETR4,7.529042 +75389,2010-11-17T09:00:00,BMFBOVESPA:PETR4,7.543863 +75390,2010-11-18T09:00:00,BMFBOVESPA:PETR4,7.677252 +75391,2010-11-19T09:00:00,BMFBOVESPA:PETR4,7.617968 +75392,2010-11-22T09:00:00,BMFBOVESPA:PETR4,7.428259 +75393,2010-11-23T09:00:00,BMFBOVESPA:PETR4,7.306728 +75394,2010-11-24T09:00:00,BMFBOVESPA:PETR4,7.481615 +75395,2010-11-25T09:00:00,BMFBOVESPA:PETR4,7.366012 +75396,2010-11-26T09:00:00,BMFBOVESPA:PETR4,7.291907 +75397,2010-11-29T09:00:00,BMFBOVESPA:PETR4,7.321549 +75398,2010-11-30T09:00:00,BMFBOVESPA:PETR4,7.288943 +75399,2010-12-01T09:00:00,BMFBOVESPA:PETR4,7.487544 +75400,2010-12-02T09:00:00,BMFBOVESPA:PETR4,7.529042 +75401,2010-12-03T09:00:00,BMFBOVESPA:PETR4,7.617968 +75402,2010-12-06T09:00:00,BMFBOVESPA:PETR4,7.665395 +75403,2010-12-07T09:00:00,BMFBOVESPA:PETR4,7.514221 +75404,2010-12-08T09:00:00,BMFBOVESPA:PETR4,7.410475 +75405,2010-12-09T09:00:00,BMFBOVESPA:PETR4,7.529042 +75406,2010-12-10T09:00:00,BMFBOVESPA:PETR4,7.617968 +75407,2010-12-13T09:00:00,BMFBOVESPA:PETR4,7.680216 +75408,2010-12-14T09:00:00,BMFBOVESPA:PETR4,7.656502 +75409,2010-12-15T09:00:00,BMFBOVESPA:PETR4,7.52015 +75410,2010-12-16T09:00:00,BMFBOVESPA:PETR4,7.514221 +75411,2010-12-17T09:00:00,BMFBOVESPA:PETR4,7.689109 +75412,2010-12-20T09:00:00,BMFBOVESPA:PETR4,7.579433 +75413,2010-12-21T09:00:00,BMFBOVESPA:PETR4,7.638717 +75414,2010-12-22T09:00:00,BMFBOVESPA:PETR4,7.683528 +75415,2010-12-23T09:00:00,BMFBOVESPA:PETR4,7.69249 +75416,2010-12-27T09:00:00,BMFBOVESPA:PETR4,7.782111 +75417,2010-12-28T09:00:00,BMFBOVESPA:PETR4,7.964341 +75418,2010-12-29T09:00:00,BMFBOVESPA:PETR4,8.05695 +75419,2010-12-30T09:00:00,BMFBOVESPA:PETR4,8.152546 +75420,2011-01-03T09:00:00,BMFBOVESPA:PETR4,8.065912 +75421,2011-01-04T09:00:00,BMFBOVESPA:PETR4,8.036038 +75422,2011-01-05T09:00:00,BMFBOVESPA:PETR4,8.131634 +75423,2011-01-06T09:00:00,BMFBOVESPA:PETR4,8.098774 +75424,2011-01-07T09:00:00,BMFBOVESPA:PETR4,7.985253 +75425,2011-01-10T09:00:00,BMFBOVESPA:PETR4,8.059937 +75426,2011-01-11T09:00:00,BMFBOVESPA:PETR4,8.110723 +75427,2011-01-12T09:00:00,BMFBOVESPA:PETR4,8.334776 +75428,2011-01-13T09:00:00,BMFBOVESPA:PETR4,8.15852 +75429,2011-01-14T09:00:00,BMFBOVESPA:PETR4,8.230217 +75430,2011-01-17T09:00:00,BMFBOVESPA:PETR4,8.200344 +75431,2011-01-18T09:00:00,BMFBOVESPA:PETR4,8.281003 +75432,2011-01-19T09:00:00,BMFBOVESPA:PETR4,8.155533 +75433,2011-01-20T09:00:00,BMFBOVESPA:PETR4,8.146571 +75434,2011-01-21T09:00:00,BMFBOVESPA:PETR4,8.080849 +75435,2011-01-24T09:00:00,BMFBOVESPA:PETR4,8.065912 +75436,2011-01-26T09:00:00,BMFBOVESPA:PETR4,8.015127 +75437,2011-01-27T09:00:00,BMFBOVESPA:PETR4,8.027077 +75438,2011-01-28T09:00:00,BMFBOVESPA:PETR4,7.967329 +75439,2011-01-31T09:00:00,BMFBOVESPA:PETR4,8.092799 +75440,2011-02-01T09:00:00,BMFBOVESPA:PETR4,8.257104 +75441,2011-02-02T09:00:00,BMFBOVESPA:PETR4,8.304902 +75442,2011-02-03T09:00:00,BMFBOVESPA:PETR4,8.373612 +75443,2011-02-04T09:00:00,BMFBOVESPA:PETR4,8.25113 +75444,2011-02-07T09:00:00,BMFBOVESPA:PETR4,8.131634 +75445,2011-02-08T09:00:00,BMFBOVESPA:PETR4,8.053962 +75446,2011-02-09T09:00:00,BMFBOVESPA:PETR4,7.820947 +75447,2011-02-10T09:00:00,BMFBOVESPA:PETR4,7.847834 +75448,2011-02-11T09:00:00,BMFBOVESPA:PETR4,7.88667 +75449,2011-02-14T09:00:00,BMFBOVESPA:PETR4,7.991228 +75450,2011-02-15T09:00:00,BMFBOVESPA:PETR4,8.05695 +75451,2011-02-16T09:00:00,BMFBOVESPA:PETR4,8.15852 +75452,2011-02-17T09:00:00,BMFBOVESPA:PETR4,8.140597 +75453,2011-02-18T09:00:00,BMFBOVESPA:PETR4,8.176445 +75454,2011-02-21T10:00:00,BMFBOVESPA:PETR4,8.224243 +75455,2011-02-22T10:00:00,BMFBOVESPA:PETR4,8.316852 +75456,2011-02-23T10:00:00,BMFBOVESPA:PETR4,8.594677 +75457,2011-02-24T10:00:00,BMFBOVESPA:PETR4,8.519993 +75458,2011-02-25T10:00:00,BMFBOVESPA:PETR4,8.543892 +75459,2011-02-28T10:00:00,BMFBOVESPA:PETR4,8.537917 +75460,2011-03-01T10:00:00,BMFBOVESPA:PETR4,8.451284 +75461,2011-03-02T10:00:00,BMFBOVESPA:PETR4,8.633513 +75462,2011-03-03T10:00:00,BMFBOVESPA:PETR4,8.651437 +75463,2011-03-04T10:00:00,BMFBOVESPA:PETR4,8.687286 +75464,2011-03-09T10:00:00,BMFBOVESPA:PETR4,8.528955 +75465,2011-03-10T10:00:00,BMFBOVESPA:PETR4,8.400498 +75466,2011-03-11T10:00:00,BMFBOVESPA:PETR4,8.415435 +75467,2011-03-14T10:00:00,BMFBOVESPA:PETR4,8.448296 +75468,2011-03-15T10:00:00,BMFBOVESPA:PETR4,8.376599 +75469,2011-03-16T10:00:00,BMFBOVESPA:PETR4,8.298928 +75470,2011-03-17T10:00:00,BMFBOVESPA:PETR4,8.388549 +75471,2011-03-18T10:00:00,BMFBOVESPA:PETR4,8.334776 +75472,2011-03-21T10:00:00,BMFBOVESPA:PETR4,8.403485 +75473,2011-03-22T10:00:00,BMFBOVESPA:PETR4,8.50961 +75474,2011-03-23T10:00:00,BMFBOVESPA:PETR4,8.596719 +75475,2011-03-24T10:00:00,BMFBOVESPA:PETR4,8.539648 +75476,2011-03-25T10:00:00,BMFBOVESPA:PETR4,8.602726 +75477,2011-03-28T10:00:00,BMFBOVESPA:PETR4,8.515618 +75478,2011-03-29T10:00:00,BMFBOVESPA:PETR4,8.515618 +75479,2011-03-30T10:00:00,BMFBOVESPA:PETR4,8.521626 +75480,2011-03-31T10:00:00,BMFBOVESPA:PETR4,8.563678 +75481,2011-04-01T10:00:00,BMFBOVESPA:PETR4,8.632764 +75482,2011-04-04T10:00:00,BMFBOVESPA:PETR4,8.593716 +75483,2011-04-05T10:00:00,BMFBOVESPA:PETR4,8.521626 +75484,2011-04-06T10:00:00,BMFBOVESPA:PETR4,8.46155 +75485,2011-04-07T10:00:00,BMFBOVESPA:PETR4,8.410487 +75486,2011-04-08T10:00:00,BMFBOVESPA:PETR4,8.413491 +75487,2011-04-11T10:00:00,BMFBOVESPA:PETR4,8.257296 +75488,2011-04-12T10:00:00,BMFBOVESPA:PETR4,8.004981 +75489,2011-04-13T10:00:00,BMFBOVESPA:PETR4,7.854794 +75490,2011-04-14T10:00:00,BMFBOVESPA:PETR4,7.80373 +75491,2011-04-15T10:00:00,BMFBOVESPA:PETR4,7.968937 +75492,2011-04-18T10:00:00,BMFBOVESPA:PETR4,7.656547 +75493,2011-04-19T10:00:00,BMFBOVESPA:PETR4,7.728637 +75494,2011-04-20T10:00:00,BMFBOVESPA:PETR4,7.896847 +75495,2011-04-25T10:00:00,BMFBOVESPA:PETR4,7.863805 +75496,2011-04-26T10:00:00,BMFBOVESPA:PETR4,7.869813 +75497,2011-04-27T10:00:00,BMFBOVESPA:PETR4,7.73164 +75498,2011-04-28T10:00:00,BMFBOVESPA:PETR4,7.644532 +75499,2011-04-29T10:00:00,BMFBOVESPA:PETR4,7.728004 +75500,2011-05-02T10:00:00,BMFBOVESPA:PETR4,7.767248 +75501,2011-05-03T10:00:00,BMFBOVESPA:PETR4,7.682723 +75502,2011-05-04T10:00:00,BMFBOVESPA:PETR4,7.643479 +75503,2011-05-05T10:00:00,BMFBOVESPA:PETR4,7.386885 +75504,2011-05-06T10:00:00,BMFBOVESPA:PETR4,7.308397 +75505,2011-05-09T10:00:00,BMFBOVESPA:PETR4,7.426129 +75506,2011-05-10T10:00:00,BMFBOVESPA:PETR4,7.450279 +75507,2011-05-11T10:00:00,BMFBOVESPA:PETR4,7.248022 +75508,2011-05-12T10:00:00,BMFBOVESPA:PETR4,7.20845 +75509,2011-05-13T10:00:00,BMFBOVESPA:PETR4,7.159744 +75510,2011-05-16T10:00:00,BMFBOVESPA:PETR4,7.287597 +75511,2011-05-17T10:00:00,BMFBOVESPA:PETR4,7.427626 +75512,2011-05-18T10:00:00,BMFBOVESPA:PETR4,7.336302 +75513,2011-05-19T10:00:00,BMFBOVESPA:PETR4,7.196273 +75514,2011-05-20T10:00:00,BMFBOVESPA:PETR4,7.302817 +75515,2011-05-23T10:00:00,BMFBOVESPA:PETR4,7.184097 +75516,2011-05-24T10:00:00,BMFBOVESPA:PETR4,7.2602 +75517,2011-05-25T10:00:00,BMFBOVESPA:PETR4,7.27542 +75518,2011-05-26T10:00:00,BMFBOVESPA:PETR4,7.366744 +75519,2011-05-27T10:00:00,BMFBOVESPA:PETR4,7.394141 +75520,2011-05-30T10:00:00,BMFBOVESPA:PETR4,7.330214 +75521,2011-05-31T10:00:00,BMFBOVESPA:PETR4,7.333258 +75522,2011-06-01T10:00:00,BMFBOVESPA:PETR4,7.305861 +75523,2011-06-02T10:00:00,BMFBOVESPA:PETR4,7.290641 +75524,2011-06-03T10:00:00,BMFBOVESPA:PETR4,7.238891 +75525,2011-06-06T10:00:00,BMFBOVESPA:PETR4,7.062333 +75526,2011-06-07T10:00:00,BMFBOVESPA:PETR4,7.001451 +75527,2011-06-08T10:00:00,BMFBOVESPA:PETR4,7.062333 +75528,2011-06-09T10:00:00,BMFBOVESPA:PETR4,7.214538 +75529,2011-06-10T10:00:00,BMFBOVESPA:PETR4,7.220626 +75530,2011-06-13T10:00:00,BMFBOVESPA:PETR4,7.101906 +75531,2011-06-14T10:00:00,BMFBOVESPA:PETR4,7.184097 +75532,2011-06-15T10:00:00,BMFBOVESPA:PETR4,7.092773 +75533,2011-06-16T10:00:00,BMFBOVESPA:PETR4,7.08973 +75534,2011-06-17T10:00:00,BMFBOVESPA:PETR4,7.074509 +75535,2011-06-20T10:00:00,BMFBOVESPA:PETR4,7.031892 +75536,2011-06-21T10:00:00,BMFBOVESPA:PETR4,7.074509 +75537,2011-06-22T10:00:00,BMFBOVESPA:PETR4,7.080597 +75538,2011-06-24T10:00:00,BMFBOVESPA:PETR4,6.961877 +75539,2011-06-27T10:00:00,BMFBOVESPA:PETR4,7.025803 +75540,2011-06-28T10:00:00,BMFBOVESPA:PETR4,7.138436 +75541,2011-06-29T10:00:00,BMFBOVESPA:PETR4,7.117126 +75542,2011-06-30T10:00:00,BMFBOVESPA:PETR4,7.220626 +75543,2011-07-01T10:00:00,BMFBOVESPA:PETR4,7.229759 +75544,2011-07-04T10:00:00,BMFBOVESPA:PETR4,7.244979 +75545,2011-07-05T10:00:00,BMFBOVESPA:PETR4,7.17192 +75546,2011-07-06T10:00:00,BMFBOVESPA:PETR4,7.1567 +75547,2011-07-07T10:00:00,BMFBOVESPA:PETR4,7.193229 +75548,2011-07-08T10:00:00,BMFBOVESPA:PETR4,7.135392 +75549,2011-07-11T10:00:00,BMFBOVESPA:PETR4,7.047112 +75550,2011-07-12T10:00:00,BMFBOVESPA:PETR4,7.03798 +75551,2011-07-13T10:00:00,BMFBOVESPA:PETR4,7.12017 +75552,2011-07-14T10:00:00,BMFBOVESPA:PETR4,6.98623 +75553,2011-07-15T10:00:00,BMFBOVESPA:PETR4,6.998406 +75554,2011-07-18T10:00:00,BMFBOVESPA:PETR4,6.928392 +75555,2011-07-19T10:00:00,BMFBOVESPA:PETR4,6.894907 +75556,2011-07-20T10:00:00,BMFBOVESPA:PETR4,6.812715 +75557,2011-07-21T10:00:00,BMFBOVESPA:PETR4,7.001451 +75558,2011-07-22T10:00:00,BMFBOVESPA:PETR4,6.992318 +75559,2011-07-25T10:00:00,BMFBOVESPA:PETR4,7.153656 +75560,2011-07-26T10:00:00,BMFBOVESPA:PETR4,7.202362 +75561,2011-07-27T10:00:00,BMFBOVESPA:PETR4,7.181053 +75562,2011-07-28T10:00:00,BMFBOVESPA:PETR4,7.153656 +75563,2011-07-29T10:00:00,BMFBOVESPA:PETR4,7.153656 +75564,2011-08-01T10:00:00,BMFBOVESPA:PETR4,7.153656 +75565,2011-08-02T10:00:00,BMFBOVESPA:PETR4,7.0532 +75566,2011-08-03T10:00:00,BMFBOVESPA:PETR4,6.8444 +75567,2011-08-04T10:00:00,BMFBOVESPA:PETR4,6.340819 +75568,2011-08-05T10:00:00,BMFBOVESPA:PETR4,6.1965 +75569,2011-08-08T10:00:00,BMFBOVESPA:PETR4,5.726696 +75570,2011-08-09T10:00:00,BMFBOVESPA:PETR4,5.880227 +75571,2011-08-10T10:00:00,BMFBOVESPA:PETR4,6.058322 +75572,2011-08-11T10:00:00,BMFBOVESPA:PETR4,6.205712 +75573,2011-08-12T10:00:00,BMFBOVESPA:PETR4,6.233347 +75574,2011-08-15T10:00:00,BMFBOVESPA:PETR4,6.44522 +75575,2011-08-16T10:00:00,BMFBOVESPA:PETR4,6.374596 +75576,2011-08-17T10:00:00,BMFBOVESPA:PETR4,6.408373 +75577,2011-08-18T10:00:00,BMFBOVESPA:PETR4,6.233347 +75578,2011-08-19T10:00:00,BMFBOVESPA:PETR4,6.049111 +75579,2011-08-22T10:00:00,BMFBOVESPA:PETR4,6.033757 +75580,2011-08-23T10:00:00,BMFBOVESPA:PETR4,6.190359 +75581,2011-08-24T10:00:00,BMFBOVESPA:PETR4,6.211853 +75582,2011-08-25T10:00:00,BMFBOVESPA:PETR4,6.098241 +75583,2011-08-26T10:00:00,BMFBOVESPA:PETR4,6.110523 +75584,2011-08-29T10:00:00,BMFBOVESPA:PETR4,6.291689 +75585,2011-08-30T10:00:00,BMFBOVESPA:PETR4,6.310112 +75586,2011-08-31T10:00:00,BMFBOVESPA:PETR4,6.386878 +75587,2011-09-01T10:00:00,BMFBOVESPA:PETR4,6.460573 +75588,2011-09-02T10:00:00,BMFBOVESPA:PETR4,6.254842 +75589,2011-09-05T10:00:00,BMFBOVESPA:PETR4,6.150441 +75590,2011-09-06T10:00:00,BMFBOVESPA:PETR4,6.285547 +75591,2011-09-08T10:00:00,BMFBOVESPA:PETR4,6.343889 +75592,2011-09-09T10:00:00,BMFBOVESPA:PETR4,6.187288 +75593,2011-09-12T10:00:00,BMFBOVESPA:PETR4,6.24563 +75594,2011-09-13T10:00:00,BMFBOVESPA:PETR4,6.239489 +75595,2011-09-14T10:00:00,BMFBOVESPA:PETR4,6.300901 +75596,2011-09-15T10:00:00,BMFBOVESPA:PETR4,6.310112 +75597,2011-09-16T10:00:00,BMFBOVESPA:PETR4,6.340819 +75598,2011-09-19T10:00:00,BMFBOVESPA:PETR4,6.386878 +75599,2011-09-20T10:00:00,BMFBOVESPA:PETR4,6.325466 +75600,2011-09-21T10:00:00,BMFBOVESPA:PETR4,6.325466 +75601,2011-09-22T10:00:00,BMFBOVESPA:PETR4,5.987698 +75602,2011-09-23T10:00:00,BMFBOVESPA:PETR4,5.883297 +75603,2011-09-26T10:00:00,BMFBOVESPA:PETR4,6.073676 +75604,2011-09-27T10:00:00,BMFBOVESPA:PETR4,6.003051 +75605,2011-09-28T10:00:00,BMFBOVESPA:PETR4,5.941639 +75606,2011-09-29T10:00:00,BMFBOVESPA:PETR4,5.956992 +75607,2011-09-30T10:00:00,BMFBOVESPA:PETR4,5.864874 +75608,2011-10-03T10:00:00,BMFBOVESPA:PETR4,5.653001 +75609,2011-10-04T10:00:00,BMFBOVESPA:PETR4,5.69599 +75610,2011-10-05T10:00:00,BMFBOVESPA:PETR4,5.591589 +75611,2011-10-06T10:00:00,BMFBOVESPA:PETR4,5.788108 +75612,2011-10-07T10:00:00,BMFBOVESPA:PETR4,5.619224 +75613,2011-10-10T10:00:00,BMFBOVESPA:PETR4,5.806532 +75614,2011-10-11T10:00:00,BMFBOVESPA:PETR4,5.883297 +75615,2011-10-13T10:00:00,BMFBOVESPA:PETR4,5.953921 +75616,2011-10-14T10:00:00,BMFBOVESPA:PETR4,6.030686 +75617,2011-10-17T09:00:00,BMFBOVESPA:PETR4,5.926286 +75618,2011-10-18T09:00:00,BMFBOVESPA:PETR4,5.972345 +75619,2011-10-19T09:00:00,BMFBOVESPA:PETR4,5.904792 +75620,2011-10-20T09:00:00,BMFBOVESPA:PETR4,5.778896 +75621,2011-10-21T09:00:00,BMFBOVESPA:PETR4,5.917074 +75622,2011-10-24T09:00:00,BMFBOVESPA:PETR4,6.073676 +75623,2011-10-25T09:00:00,BMFBOVESPA:PETR4,6.119735 +75624,2011-10-26T09:00:00,BMFBOVESPA:PETR4,6.165794 +75625,2011-10-27T09:00:00,BMFBOVESPA:PETR4,6.429867 +75626,2011-10-28T09:00:00,BMFBOVESPA:PETR4,6.626386 +75627,2011-10-31T09:00:00,BMFBOVESPA:PETR4,6.54655 +75628,2011-11-01T09:00:00,BMFBOVESPA:PETR4,6.488208 +75629,2011-11-03T09:00:00,BMFBOVESPA:PETR4,6.730787 +75630,2011-11-04T09:00:00,BMFBOVESPA:PETR4,6.786058 +75631,2011-11-07T09:00:00,BMFBOVESPA:PETR4,6.964154 +75632,2011-11-08T09:00:00,BMFBOVESPA:PETR4,6.881247 +75633,2011-11-09T09:00:00,BMFBOVESPA:PETR4,6.589538 +75634,2011-11-10T09:00:00,BMFBOVESPA:PETR4,6.604892 +75635,2011-11-11T09:00:00,BMFBOVESPA:PETR4,6.743069 +75636,2011-11-14T09:00:00,BMFBOVESPA:PETR4,6.792648 +75637,2011-11-16T09:00:00,BMFBOVESPA:PETR4,6.851526 +75638,2011-11-17T09:00:00,BMFBOVESPA:PETR4,6.668694 +75639,2011-11-18T09:00:00,BMFBOVESPA:PETR4,6.739967 +75640,2011-11-21T09:00:00,BMFBOVESPA:PETR4,6.755461 +75641,2011-11-22T09:00:00,BMFBOVESPA:PETR4,6.718275 +75642,2011-11-23T09:00:00,BMFBOVESPA:PETR4,6.684188 +75643,2011-11-24T09:00:00,BMFBOVESPA:PETR4,6.715177 +75644,2011-11-25T09:00:00,BMFBOVESPA:PETR4,6.510654 +75645,2011-11-28T09:00:00,BMFBOVESPA:PETR4,6.662496 +75646,2011-11-29T09:00:00,BMFBOVESPA:PETR4,6.634607 +75647,2011-11-30T09:00:00,BMFBOVESPA:PETR4,6.832932 +75648,2011-12-01T09:00:00,BMFBOVESPA:PETR4,6.978578 +75649,2011-12-02T09:00:00,BMFBOVESPA:PETR4,6.981677 +75650,2011-12-05T09:00:00,BMFBOVESPA:PETR4,7.118025 +75651,2011-12-06T09:00:00,BMFBOVESPA:PETR4,7.226485 +75652,2011-12-07T09:00:00,BMFBOVESPA:PETR4,7.217188 +75653,2011-12-08T09:00:00,BMFBOVESPA:PETR4,6.978578 +75654,2011-12-09T09:00:00,BMFBOVESPA:PETR4,7.133519 +75655,2011-12-12T09:00:00,BMFBOVESPA:PETR4,6.947589 +75656,2011-12-13T09:00:00,BMFBOVESPA:PETR4,6.947589 +75657,2011-12-14T09:00:00,BMFBOVESPA:PETR4,6.761659 +75658,2011-12-15T09:00:00,BMFBOVESPA:PETR4,6.665595 +75659,2011-12-16T09:00:00,BMFBOVESPA:PETR4,6.600519 +75660,2011-12-19T09:00:00,BMFBOVESPA:PETR4,6.544741 +75661,2011-12-20T09:00:00,BMFBOVESPA:PETR4,6.848427 +75662,2011-12-21T09:00:00,BMFBOVESPA:PETR4,6.792648 +75663,2011-12-22T09:00:00,BMFBOVESPA:PETR4,6.863921 +75664,2011-12-23T09:00:00,BMFBOVESPA:PETR4,6.885612 +75665,2011-12-26T09:00:00,BMFBOVESPA:PETR4,6.870118 +75666,2011-12-27T09:00:00,BMFBOVESPA:PETR4,6.879415 +75667,2011-12-28T09:00:00,BMFBOVESPA:PETR4,6.640805 +75668,2011-12-29T09:00:00,BMFBOVESPA:PETR4,6.659398 +75669,2012-01-02T09:00:00,BMFBOVESPA:PETR4,6.73377 +75670,2012-01-03T09:00:00,BMFBOVESPA:PETR4,7.002563 +75671,2012-01-04T09:00:00,BMFBOVESPA:PETR4,7.052559 +75672,2012-01-05T09:00:00,BMFBOVESPA:PETR4,6.971315 +75673,2012-01-06T09:00:00,BMFBOVESPA:PETR4,6.977565 +75674,2012-01-09T09:00:00,BMFBOVESPA:PETR4,7.071307 +75675,2012-01-10T09:00:00,BMFBOVESPA:PETR4,7.155675 +75676,2012-01-11T09:00:00,BMFBOVESPA:PETR4,7.1588 +75677,2012-01-12T09:00:00,BMFBOVESPA:PETR4,7.211921 +75678,2012-01-13T09:00:00,BMFBOVESPA:PETR4,7.202546 +75679,2012-01-16T09:00:00,BMFBOVESPA:PETR4,7.390032 +75680,2012-01-17T09:00:00,BMFBOVESPA:PETR4,7.436903 +75681,2012-01-18T09:00:00,BMFBOVESPA:PETR4,7.615014 +75682,2012-01-19T09:00:00,BMFBOVESPA:PETR4,7.565017 +75683,2012-01-20T09:00:00,BMFBOVESPA:PETR4,7.568142 +75684,2012-01-23T09:00:00,BMFBOVESPA:PETR4,7.852494 +75685,2012-01-24T09:00:00,BMFBOVESPA:PETR4,7.936863 +75686,2012-01-26T09:00:00,BMFBOVESPA:PETR4,7.786875 +75687,2012-01-27T09:00:00,BMFBOVESPA:PETR4,7.708756 +75688,2012-01-30T09:00:00,BMFBOVESPA:PETR4,7.677509 +75689,2012-01-31T09:00:00,BMFBOVESPA:PETR4,7.677509 +75690,2012-02-01T09:00:00,BMFBOVESPA:PETR4,7.796249 +75691,2012-02-02T09:00:00,BMFBOVESPA:PETR4,7.66501 +75692,2012-02-03T09:00:00,BMFBOVESPA:PETR4,7.690008 +75693,2012-02-06T09:00:00,BMFBOVESPA:PETR4,7.768127 +75694,2012-02-07T09:00:00,BMFBOVESPA:PETR4,7.999358 +75695,2012-02-08T09:00:00,BMFBOVESPA:PETR4,7.946237 +75696,2012-02-09T09:00:00,BMFBOVESPA:PETR4,7.96811 +75697,2012-02-10T09:00:00,BMFBOVESPA:PETR4,7.34316 +75698,2012-02-13T09:00:00,BMFBOVESPA:PETR4,7.611889 +75699,2012-02-14T09:00:00,BMFBOVESPA:PETR4,7.252542 +75700,2012-02-15T09:00:00,BMFBOVESPA:PETR4,7.21817 +75701,2012-02-16T09:00:00,BMFBOVESPA:PETR4,7.461901 +75702,2012-02-17T09:00:00,BMFBOVESPA:PETR4,7.515021 +75703,2012-02-22T09:00:00,BMFBOVESPA:PETR4,7.465025 +75704,2012-02-23T09:00:00,BMFBOVESPA:PETR4,7.4744 +75705,2012-02-24T09:00:00,BMFBOVESPA:PETR4,7.649386 +75706,2012-02-27T10:00:00,BMFBOVESPA:PETR4,7.608764 +75707,2012-02-28T10:00:00,BMFBOVESPA:PETR4,7.602515 +75708,2012-02-29T10:00:00,BMFBOVESPA:PETR4,7.596265 +75709,2012-03-01T10:00:00,BMFBOVESPA:PETR4,7.774375 +75710,2012-03-02T10:00:00,BMFBOVESPA:PETR4,7.905615 +75711,2012-03-05T10:00:00,BMFBOVESPA:PETR4,7.683758 +75712,2012-03-06T10:00:00,BMFBOVESPA:PETR4,7.421279 +75713,2012-03-07T10:00:00,BMFBOVESPA:PETR4,7.493148 +75714,2012-03-08T10:00:00,BMFBOVESPA:PETR4,7.527521 +75715,2012-03-09T10:00:00,BMFBOVESPA:PETR4,7.40878 +75716,2012-03-12T10:00:00,BMFBOVESPA:PETR4,7.321287 +75717,2012-03-13T10:00:00,BMFBOVESPA:PETR4,7.633762 +75718,2012-03-14T10:00:00,BMFBOVESPA:PETR4,7.758752 +75719,2012-03-15T10:00:00,BMFBOVESPA:PETR4,7.568142 +75720,2012-03-16T10:00:00,BMFBOVESPA:PETR4,7.608764 +75721,2012-03-19T10:00:00,BMFBOVESPA:PETR4,7.65876 +75722,2012-03-20T10:00:00,BMFBOVESPA:PETR4,7.62245 +75723,2012-03-21T10:00:00,BMFBOVESPA:PETR4,7.572199 +75724,2012-03-22T10:00:00,BMFBOVESPA:PETR4,7.474837 +75725,2012-03-23T10:00:00,BMFBOVESPA:PETR4,7.443431 +75726,2012-03-26T10:00:00,BMFBOVESPA:PETR4,7.603606 +75727,2012-03-27T10:00:00,BMFBOVESPA:PETR4,7.474837 +75728,2012-03-28T10:00:00,BMFBOVESPA:PETR4,7.346069 +75729,2012-03-29T10:00:00,BMFBOVESPA:PETR4,7.324085 +75730,2012-03-30T10:00:00,BMFBOVESPA:PETR4,7.333507 +75731,2012-04-02T10:00:00,BMFBOVESPA:PETR4,7.295818 +75732,2012-04-03T10:00:00,BMFBOVESPA:PETR4,7.082251 +75733,2012-04-04T10:00:00,BMFBOVESPA:PETR4,6.834137 +75734,2012-04-05T10:00:00,BMFBOVESPA:PETR4,6.909514 +75735,2012-04-09T10:00:00,BMFBOVESPA:PETR4,6.780746 +75736,2012-04-10T10:00:00,BMFBOVESPA:PETR4,6.655118 +75737,2012-04-11T10:00:00,BMFBOVESPA:PETR4,6.705369 +75738,2012-04-12T10:00:00,BMFBOVESPA:PETR4,6.912654 +75739,2012-04-13T10:00:00,BMFBOVESPA:PETR4,6.805871 +75740,2012-04-16T10:00:00,BMFBOVESPA:PETR4,6.75562 +75741,2012-04-17T10:00:00,BMFBOVESPA:PETR4,6.777605 +75742,2012-04-18T10:00:00,BMFBOVESPA:PETR4,6.834137 +75743,2012-04-19T10:00:00,BMFBOVESPA:PETR4,6.736776 +75744,2012-04-20T10:00:00,BMFBOVESPA:PETR4,6.739916 +75745,2012-04-23T10:00:00,BMFBOVESPA:PETR4,6.683385 +75746,2012-04-24T10:00:00,BMFBOVESPA:PETR4,6.670822 +75747,2012-04-25T10:00:00,BMFBOVESPA:PETR4,6.636274 +75748,2012-04-26T10:00:00,BMFBOVESPA:PETR4,6.670822 +75749,2012-04-27T10:00:00,BMFBOVESPA:PETR4,6.57346 +75750,2012-04-30T10:00:00,BMFBOVESPA:PETR4,6.686525 +75751,2012-05-02T10:00:00,BMFBOVESPA:PETR4,6.909514 +75752,2012-05-03T10:00:00,BMFBOVESPA:PETR4,6.721073 +75753,2012-05-04T10:00:00,BMFBOVESPA:PETR4,6.432129 +75754,2012-05-07T10:00:00,BMFBOVESPA:PETR4,6.463536 +75755,2012-05-08T10:00:00,BMFBOVESPA:PETR4,6.363034 +75756,2012-05-09T10:00:00,BMFBOVESPA:PETR4,6.331627 +75757,2012-05-10T10:00:00,BMFBOVESPA:PETR4,6.256251 +75758,2012-05-11T10:00:00,BMFBOVESPA:PETR4,6.133764 +75759,2012-05-14T10:00:00,BMFBOVESPA:PETR4,5.997319 +75760,2012-05-15T10:00:00,BMFBOVESPA:PETR4,5.867218 +75761,2012-05-16T10:00:00,BMFBOVESPA:PETR4,6.121074 +75762,2012-05-17T10:00:00,BMFBOVESPA:PETR4,5.848179 +75763,2012-05-18T10:00:00,BMFBOVESPA:PETR4,6.051263 +75764,2012-05-21T10:00:00,BMFBOVESPA:PETR4,6.473297 +75765,2012-05-22T10:00:00,BMFBOVESPA:PETR4,6.254347 +75766,2012-05-23T10:00:00,BMFBOVESPA:PETR4,6.102034 +75767,2012-05-24T10:00:00,BMFBOVESPA:PETR4,5.933856 +75768,2012-05-25T10:00:00,BMFBOVESPA:PETR4,5.914816 +75769,2012-05-28T10:00:00,BMFBOVESPA:PETR4,5.962414 +75770,2012-05-29T10:00:00,BMFBOVESPA:PETR4,5.981453 +75771,2012-05-30T10:00:00,BMFBOVESPA:PETR4,5.822794 +75772,2012-05-31T10:00:00,BMFBOVESPA:PETR4,6.070302 +75773,2012-06-01T10:00:00,BMFBOVESPA:PETR4,5.965587 +75774,2012-06-04T10:00:00,BMFBOVESPA:PETR4,6.063956 +75775,2012-06-05T10:00:00,BMFBOVESPA:PETR4,5.965587 +75776,2012-06-06T10:00:00,BMFBOVESPA:PETR4,6.05761 +75777,2012-06-08T10:00:00,BMFBOVESPA:PETR4,5.990972 +75778,2012-06-11T10:00:00,BMFBOVESPA:PETR4,5.835486 +75779,2012-06-12T10:00:00,BMFBOVESPA:PETR4,5.902123 +75780,2012-06-13T10:00:00,BMFBOVESPA:PETR4,5.997319 +75781,2012-06-14T10:00:00,BMFBOVESPA:PETR4,5.765677 +75782,2012-06-15T10:00:00,BMFBOVESPA:PETR4,5.886257 +75783,2012-06-18T10:00:00,BMFBOVESPA:PETR4,5.997319 +75784,2012-06-19T10:00:00,BMFBOVESPA:PETR4,6.235308 +75785,2012-06-20T10:00:00,BMFBOVESPA:PETR4,6.314638 +75786,2012-06-21T10:00:00,BMFBOVESPA:PETR4,6.114727 +75787,2012-06-22T10:00:00,BMFBOVESPA:PETR4,6.203576 +75788,2012-06-25T10:00:00,BMFBOVESPA:PETR4,5.648268 +75789,2012-06-26T10:00:00,BMFBOVESPA:PETR4,5.711732 +75790,2012-06-27T10:00:00,BMFBOVESPA:PETR4,5.597497 +75791,2012-06-28T10:00:00,BMFBOVESPA:PETR4,5.616537 +75792,2012-06-29T10:00:00,BMFBOVESPA:PETR4,5.791062 +75793,2012-07-02T10:00:00,BMFBOVESPA:PETR4,5.825967 +75794,2012-07-03T10:00:00,BMFBOVESPA:PETR4,6.025878 +75795,2012-07-04T10:00:00,BMFBOVESPA:PETR4,6.013185 +75796,2012-07-05T10:00:00,BMFBOVESPA:PETR4,6.219442 +75797,2012-07-06T10:00:00,BMFBOVESPA:PETR4,6.092515 +75798,2012-07-10T10:00:00,BMFBOVESPA:PETR4,5.835486 +75799,2012-07-11T10:00:00,BMFBOVESPA:PETR4,5.883085 +75800,2012-07-12T10:00:00,BMFBOVESPA:PETR4,5.895777 +75801,2012-07-13T10:00:00,BMFBOVESPA:PETR4,6.203576 +75802,2012-07-16T10:00:00,BMFBOVESPA:PETR4,6.140112 +75803,2012-07-17T10:00:00,BMFBOVESPA:PETR4,6.108381 +75804,2012-07-18T10:00:00,BMFBOVESPA:PETR4,6.133766 +75805,2012-07-19T10:00:00,BMFBOVESPA:PETR4,6.225789 +75806,2012-07-20T10:00:00,BMFBOVESPA:PETR4,6.086168 +75807,2012-07-23T10:00:00,BMFBOVESPA:PETR4,6.016358 +75808,2012-07-24T10:00:00,BMFBOVESPA:PETR4,5.962414 +75809,2012-07-25T10:00:00,BMFBOVESPA:PETR4,6.029051 +75810,2012-07-26T10:00:00,BMFBOVESPA:PETR4,6.111554 +75811,2012-07-27T10:00:00,BMFBOVESPA:PETR4,6.400313 +75812,2012-07-30T10:00:00,BMFBOVESPA:PETR4,6.444738 +75813,2012-07-31T10:00:00,BMFBOVESPA:PETR4,6.18771 +75814,2012-08-01T10:00:00,BMFBOVESPA:PETR4,6.289252 +75815,2012-08-02T10:00:00,BMFBOVESPA:PETR4,6.219442 +75816,2012-08-03T10:00:00,BMFBOVESPA:PETR4,6.327331 +75817,2012-08-06T10:00:00,BMFBOVESPA:PETR4,6.320984 +75818,2012-08-07T10:00:00,BMFBOVESPA:PETR4,6.425699 +75819,2012-08-08T10:00:00,BMFBOVESPA:PETR4,6.720805 +75820,2012-08-09T10:00:00,BMFBOVESPA:PETR4,6.663688 +75821,2012-08-10T10:00:00,BMFBOVESPA:PETR4,6.6859 +75822,2012-08-13T10:00:00,BMFBOVESPA:PETR4,6.673208 +75823,2012-08-14T10:00:00,BMFBOVESPA:PETR4,6.612917 +75824,2012-08-15T10:00:00,BMFBOVESPA:PETR4,6.679553 +75825,2012-08-16T10:00:00,BMFBOVESPA:PETR4,6.809654 +75826,2012-08-17T10:00:00,BMFBOVESPA:PETR4,6.838213 +75827,2012-08-20T10:00:00,BMFBOVESPA:PETR4,6.847733 +75828,2012-08-21T10:00:00,BMFBOVESPA:PETR4,6.739844 +75829,2012-08-22T10:00:00,BMFBOVESPA:PETR4,6.819174 +75830,2012-08-23T10:00:00,BMFBOVESPA:PETR4,6.752537 +75831,2012-08-24T10:00:00,BMFBOVESPA:PETR4,6.736671 +75832,2012-08-27T10:00:00,BMFBOVESPA:PETR4,6.781096 +75833,2012-08-28T10:00:00,BMFBOVESPA:PETR4,6.771576 +75834,2012-08-29T10:00:00,BMFBOVESPA:PETR4,6.730324 +75835,2012-08-30T10:00:00,BMFBOVESPA:PETR4,6.676381 +75836,2012-08-31T10:00:00,BMFBOVESPA:PETR4,6.584358 +75837,2012-09-03T10:00:00,BMFBOVESPA:PETR4,6.562146 +75838,2012-09-04T10:00:00,BMFBOVESPA:PETR4,6.482816 +75839,2012-09-05T10:00:00,BMFBOVESPA:PETR4,6.533587 +75840,2012-09-06T10:00:00,BMFBOVESPA:PETR4,6.663688 +75841,2012-09-10T10:00:00,BMFBOVESPA:PETR4,6.736671 +75842,2012-09-11T10:00:00,BMFBOVESPA:PETR4,6.892157 +75843,2012-09-12T10:00:00,BMFBOVESPA:PETR4,6.977833 +75844,2012-09-13T10:00:00,BMFBOVESPA:PETR4,7.266593 +75845,2012-09-14T10:00:00,BMFBOVESPA:PETR4,7.39352 +75846,2012-09-17T10:00:00,BMFBOVESPA:PETR4,7.377654 +75847,2012-09-18T10:00:00,BMFBOVESPA:PETR4,7.361789 +75848,2012-09-19T10:00:00,BMFBOVESPA:PETR4,7.19361 +75849,2012-09-20T10:00:00,BMFBOVESPA:PETR4,7.276112 +75850,2012-09-21T10:00:00,BMFBOVESPA:PETR4,7.20313 +75851,2012-09-24T10:00:00,BMFBOVESPA:PETR4,7.285632 +75852,2012-09-25T10:00:00,BMFBOVESPA:PETR4,7.215822 +75853,2012-09-26T10:00:00,BMFBOVESPA:PETR4,7.225342 +75854,2012-09-27T10:00:00,BMFBOVESPA:PETR4,7.206302 +75855,2012-09-28T10:00:00,BMFBOVESPA:PETR4,7.098414 +75856,2012-10-01T10:00:00,BMFBOVESPA:PETR4,7.142839 +75857,2012-10-02T10:00:00,BMFBOVESPA:PETR4,7.20313 +75858,2012-10-03T10:00:00,BMFBOVESPA:PETR4,7.088895 +75859,2012-10-04T10:00:00,BMFBOVESPA:PETR4,7.107934 +75860,2012-10-05T10:00:00,BMFBOVESPA:PETR4,7.060336 +75861,2012-10-08T10:00:00,BMFBOVESPA:PETR4,7.111107 +75862,2012-10-09T10:00:00,BMFBOVESPA:PETR4,7.050816 +75863,2012-10-10T10:00:00,BMFBOVESPA:PETR4,7.019085 +75864,2012-10-11T10:00:00,BMFBOVESPA:PETR4,7.139666 +75865,2012-10-15T10:00:00,BMFBOVESPA:PETR4,7.234861 +75866,2012-10-16T10:00:00,BMFBOVESPA:PETR4,7.234861 +75867,2012-10-17T10:00:00,BMFBOVESPA:PETR4,7.177744 +75868,2012-10-18T10:00:00,BMFBOVESPA:PETR4,7.139666 +75869,2012-10-19T10:00:00,BMFBOVESPA:PETR4,7.060336 +75870,2012-10-22T09:00:00,BMFBOVESPA:PETR4,6.996872 +75871,2012-10-23T09:00:00,BMFBOVESPA:PETR4,6.876291 +75872,2012-10-24T09:00:00,BMFBOVESPA:PETR4,6.83504 +75873,2012-10-25T09:00:00,BMFBOVESPA:PETR4,6.901677 +75874,2012-10-26T09:00:00,BMFBOVESPA:PETR4,7.012738 +75875,2012-10-29T09:00:00,BMFBOVESPA:PETR4,6.774749 +75876,2012-10-30T09:00:00,BMFBOVESPA:PETR4,6.831867 +75877,2012-10-31T09:00:00,BMFBOVESPA:PETR4,6.600224 +75878,2012-11-01T09:00:00,BMFBOVESPA:PETR4,6.61609 +75879,2012-11-05T09:00:00,BMFBOVESPA:PETR4,6.739844 +75880,2012-11-06T09:00:00,BMFBOVESPA:PETR4,6.879464 +75881,2012-11-07T09:00:00,BMFBOVESPA:PETR4,6.720805 +75882,2012-11-08T09:00:00,BMFBOVESPA:PETR4,6.539934 +75883,2012-11-09T09:00:00,BMFBOVESPA:PETR4,6.593878 +75884,2012-11-12T09:00:00,BMFBOVESPA:PETR4,6.48599 +75885,2012-11-13T09:00:00,BMFBOVESPA:PETR4,6.495509 +75886,2012-11-14T09:00:00,BMFBOVESPA:PETR4,6.282905 +75887,2012-11-16T09:00:00,BMFBOVESPA:PETR4,6.038571 +75888,2012-11-19T09:00:00,BMFBOVESPA:PETR4,6.070302 +75889,2012-11-21T09:00:00,BMFBOVESPA:PETR4,5.90847 +75890,2012-11-22T09:00:00,BMFBOVESPA:PETR4,5.917989 +75891,2012-11-23T09:00:00,BMFBOVESPA:PETR4,6.082995 +75892,2012-11-26T09:00:00,BMFBOVESPA:PETR4,5.971934 +75893,2012-11-27T09:00:00,BMFBOVESPA:PETR4,5.873565 +75894,2012-11-28T09:00:00,BMFBOVESPA:PETR4,5.917989 +75895,2012-11-29T09:00:00,BMFBOVESPA:PETR4,6.076649 +75896,2012-11-30T09:00:00,BMFBOVESPA:PETR4,5.921163 +75897,2012-12-03T09:00:00,BMFBOVESPA:PETR4,6.029051 +75898,2012-12-04T09:00:00,BMFBOVESPA:PETR4,5.971934 +75899,2012-12-05T09:00:00,BMFBOVESPA:PETR4,6.010012 +75900,2012-12-06T09:00:00,BMFBOVESPA:PETR4,5.933856 +75901,2012-12-07T09:00:00,BMFBOVESPA:PETR4,6.054436 +75902,2012-12-10T09:00:00,BMFBOVESPA:PETR4,6.209922 +75903,2012-12-11T09:00:00,BMFBOVESPA:PETR4,6.343196 +75904,2012-12-12T09:00:00,BMFBOVESPA:PETR4,6.298772 +75905,2012-12-13T09:00:00,BMFBOVESPA:PETR4,6.209922 +75906,2012-12-14T09:00:00,BMFBOVESPA:PETR4,6.413006 +75907,2012-12-17T09:00:00,BMFBOVESPA:PETR4,6.320984 +75908,2012-12-18T09:00:00,BMFBOVESPA:PETR4,6.400313 +75909,2012-12-19T09:00:00,BMFBOVESPA:PETR4,6.641476 +75910,2012-12-20T09:00:00,BMFBOVESPA:PETR4,6.679553 +75911,2012-12-21T09:00:00,BMFBOVESPA:PETR4,6.565319 +75912,2012-12-26T09:00:00,BMFBOVESPA:PETR4,6.365408 +75913,2012-12-27T09:00:00,BMFBOVESPA:PETR4,6.159151 +75914,2012-12-28T09:00:00,BMFBOVESPA:PETR4,6.194056 +75915,2013-01-02T09:00:00,BMFBOVESPA:PETR4,6.248001 +75916,2013-01-03T09:00:00,BMFBOVESPA:PETR4,6.473297 +75917,2013-01-04T09:00:00,BMFBOVESPA:PETR4,6.498682 +75918,2013-01-07T09:00:00,BMFBOVESPA:PETR4,6.371755 +75919,2013-01-08T09:00:00,BMFBOVESPA:PETR4,6.18771 +75920,2013-01-09T09:00:00,BMFBOVESPA:PETR4,6.244827 +75921,2013-01-10T09:00:00,BMFBOVESPA:PETR4,6.292425 +75922,2013-01-11T09:00:00,BMFBOVESPA:PETR4,6.308291 +75923,2013-01-14T09:00:00,BMFBOVESPA:PETR4,6.298772 +75924,2013-01-15T09:00:00,BMFBOVESPA:PETR4,6.289252 +75925,2013-01-16T09:00:00,BMFBOVESPA:PETR4,6.295598 +75926,2013-01-17T09:00:00,BMFBOVESPA:PETR4,6.254347 +75927,2013-01-18T09:00:00,BMFBOVESPA:PETR4,6.213096 +75928,2013-01-21T09:00:00,BMFBOVESPA:PETR4,6.152805 +75929,2013-01-22T09:00:00,BMFBOVESPA:PETR4,6.213096 +75930,2013-01-23T09:00:00,BMFBOVESPA:PETR4,6.203576 +75931,2013-01-24T09:00:00,BMFBOVESPA:PETR4,6.222615 +75932,2013-01-28T09:00:00,BMFBOVESPA:PETR4,6.146459 +75933,2013-01-29T09:00:00,BMFBOVESPA:PETR4,6.063956 +75934,2013-01-30T09:00:00,BMFBOVESPA:PETR4,5.775196 +75935,2013-01-31T09:00:00,BMFBOVESPA:PETR4,5.737118 +75936,2013-02-01T09:00:00,BMFBOVESPA:PETR4,5.857699 +75937,2013-02-04T09:00:00,BMFBOVESPA:PETR4,5.711732 +75938,2013-02-05T09:00:00,BMFBOVESPA:PETR4,5.737118 +75939,2013-02-06T09:00:00,BMFBOVESPA:PETR4,5.584805 +75940,2013-02-07T09:00:00,BMFBOVESPA:PETR4,5.553073 +75941,2013-02-08T09:00:00,BMFBOVESPA:PETR4,5.62923 +75942,2013-02-13T09:00:00,BMFBOVESPA:PETR4,5.648268 +75943,2013-02-14T09:00:00,BMFBOVESPA:PETR4,5.607017 +75944,2013-02-15T09:00:00,BMFBOVESPA:PETR4,5.594324 +75945,2013-02-18T10:00:00,BMFBOVESPA:PETR4,5.680001 +75946,2013-02-19T10:00:00,BMFBOVESPA:PETR4,5.743464 +75947,2013-02-20T10:00:00,BMFBOVESPA:PETR4,5.591152 +75948,2013-02-21T10:00:00,BMFBOVESPA:PETR4,5.495956 +75949,2013-02-22T10:00:00,BMFBOVESPA:PETR4,5.442012 +75950,2013-02-25T10:00:00,BMFBOVESPA:PETR4,5.378548 +75951,2013-02-26T10:00:00,BMFBOVESPA:PETR4,5.311911 +75952,2013-02-27T10:00:00,BMFBOVESPA:PETR4,5.334123 +75953,2013-02-28T10:00:00,BMFBOVESPA:PETR4,5.27066 +75954,2013-03-01T10:00:00,BMFBOVESPA:PETR4,5.362682 +75955,2013-03-04T10:00:00,BMFBOVESPA:PETR4,5.235755 +75956,2013-03-05T10:00:00,BMFBOVESPA:PETR4,5.254794 +75957,2013-03-06T10:00:00,BMFBOVESPA:PETR4,5.727598 +75958,2013-03-07T10:00:00,BMFBOVESPA:PETR4,6.013185 +75959,2013-03-08T10:00:00,BMFBOVESPA:PETR4,5.829141 +75960,2013-03-11T10:00:00,BMFBOVESPA:PETR4,6.006839 +75961,2013-03-12T10:00:00,BMFBOVESPA:PETR4,5.946548 +75962,2013-03-13T10:00:00,BMFBOVESPA:PETR4,5.952894 +75963,2013-03-14T10:00:00,BMFBOVESPA:PETR4,6.149632 +75964,2013-03-15T10:00:00,BMFBOVESPA:PETR4,6.05761 +75965,2013-03-18T10:00:00,BMFBOVESPA:PETR4,6.092515 +75966,2013-03-19T10:00:00,BMFBOVESPA:PETR4,6.060783 +75967,2013-03-20T10:00:00,BMFBOVESPA:PETR4,5.981453 +75968,2013-03-21T10:00:00,BMFBOVESPA:PETR4,5.879912 +75969,2013-03-22T10:00:00,BMFBOVESPA:PETR4,5.911643 +75970,2013-03-25T10:00:00,BMFBOVESPA:PETR4,5.911643 +75971,2013-03-26T10:00:00,BMFBOVESPA:PETR4,5.89895 +75972,2013-03-27T10:00:00,BMFBOVESPA:PETR4,5.845006 +75973,2013-03-28T10:00:00,BMFBOVESPA:PETR4,5.822794 +75974,2013-04-01T10:00:00,BMFBOVESPA:PETR4,5.724425 +75975,2013-04-02T10:00:00,BMFBOVESPA:PETR4,5.616537 +75976,2013-04-03T10:00:00,BMFBOVESPA:PETR4,5.711732 +75977,2013-04-04T10:00:00,BMFBOVESPA:PETR4,5.622883 +75978,2013-04-05T10:00:00,BMFBOVESPA:PETR4,5.648268 +75979,2013-04-08T10:00:00,BMFBOVESPA:PETR4,5.511822 +75980,2013-04-09T10:00:00,BMFBOVESPA:PETR4,5.737118 +75981,2013-04-10T10:00:00,BMFBOVESPA:PETR4,5.845006 +75982,2013-04-11T10:00:00,BMFBOVESPA:PETR4,5.711732 +75983,2013-04-12T10:00:00,BMFBOVESPA:PETR4,5.686347 +75984,2013-04-15T10:00:00,BMFBOVESPA:PETR4,5.495956 +75985,2013-04-16T10:00:00,BMFBOVESPA:PETR4,5.616537 +75986,2013-04-17T10:00:00,BMFBOVESPA:PETR4,5.448358 +75987,2013-04-18T10:00:00,BMFBOVESPA:PETR4,5.654615 +75988,2013-04-19T10:00:00,BMFBOVESPA:PETR4,5.864045 +75989,2013-04-22T10:00:00,BMFBOVESPA:PETR4,5.956068 +75990,2013-04-23T10:00:00,BMFBOVESPA:PETR4,6.086168 +75991,2013-04-24T10:00:00,BMFBOVESPA:PETR4,6.171845 +75992,2013-04-25T10:00:00,BMFBOVESPA:PETR4,6.092515 +75993,2013-04-26T10:00:00,BMFBOVESPA:PETR4,6.121074 +75994,2013-04-29T10:00:00,BMFBOVESPA:PETR4,6.457431 +75995,2013-04-30T10:00:00,BMFBOVESPA:PETR4,6.626677 +75996,2013-05-02T10:00:00,BMFBOVESPA:PETR4,6.679453 +75997,2013-05-03T10:00:00,BMFBOVESPA:PETR4,6.59699 +75998,2013-05-06T10:00:00,BMFBOVESPA:PETR4,6.712438 +75999,2013-05-07T10:00:00,BMFBOVESPA:PETR4,6.801497 +76000,2013-05-08T10:00:00,BMFBOVESPA:PETR4,6.692647 +76001,2013-05-09T10:00:00,BMFBOVESPA:PETR4,6.676154 +76002,2013-05-10T10:00:00,BMFBOVESPA:PETR4,6.580498 +76003,2013-05-13T10:00:00,BMFBOVESPA:PETR4,6.395782 +76004,2013-05-14T10:00:00,BMFBOVESPA:PETR4,6.448558 +76005,2013-05-15T10:00:00,BMFBOVESPA:PETR4,6.455155 +76006,2013-05-16T10:00:00,BMFBOVESPA:PETR4,6.514528 +76007,2013-05-17T10:00:00,BMFBOVESPA:PETR4,6.580498 +76008,2013-05-20T10:00:00,BMFBOVESPA:PETR4,6.662961 +76009,2013-05-21T10:00:00,BMFBOVESPA:PETR4,6.676154 +76010,2013-05-22T10:00:00,BMFBOVESPA:PETR4,6.570602 +76011,2013-05-23T10:00:00,BMFBOVESPA:PETR4,6.550812 +76012,2013-05-24T10:00:00,BMFBOVESPA:PETR4,6.613483 +76013,2013-05-27T10:00:00,BMFBOVESPA:PETR4,6.5772 +76014,2013-05-28T10:00:00,BMFBOVESPA:PETR4,6.62008 +76015,2013-05-29T10:00:00,BMFBOVESPA:PETR4,6.547513 +76016,2013-05-31T10:00:00,BMFBOVESPA:PETR4,6.613483 +76017,2013-06-03T10:00:00,BMFBOVESPA:PETR4,6.692647 +76018,2013-06-04T10:00:00,BMFBOVESPA:PETR4,6.62008 +76019,2013-06-05T10:00:00,BMFBOVESPA:PETR4,6.405678 +76020,2013-06-06T10:00:00,BMFBOVESPA:PETR4,6.418871 +76021,2013-06-07T10:00:00,BMFBOVESPA:PETR4,6.214365 +76022,2013-06-10T10:00:00,BMFBOVESPA:PETR4,6.227559 +76023,2013-06-11T10:00:00,BMFBOVESPA:PETR4,6.112112 +76024,2013-06-12T10:00:00,BMFBOVESPA:PETR4,5.976874 +76025,2013-06-13T10:00:00,BMFBOVESPA:PETR4,6.201171 +76026,2013-06-14T10:00:00,BMFBOVESPA:PETR4,5.957082 +76027,2013-06-17T10:00:00,BMFBOVESPA:PETR4,5.966978 +76028,2013-06-18T10:00:00,BMFBOVESPA:PETR4,5.881217 +76029,2013-06-19T10:00:00,BMFBOVESPA:PETR4,5.673412 +76030,2013-06-20T10:00:00,BMFBOVESPA:PETR4,5.614039 +76031,2013-06-21T10:00:00,BMFBOVESPA:PETR4,5.429323 +76032,2013-06-24T10:00:00,BMFBOVESPA:PETR4,5.247906 +76033,2013-06-25T10:00:00,BMFBOVESPA:PETR4,5.277592 +76034,2013-06-26T10:00:00,BMFBOVESPA:PETR4,5.32707 +76035,2013-06-27T10:00:00,BMFBOVESPA:PETR4,5.402935 +76036,2013-06-28T10:00:00,BMFBOVESPA:PETR4,5.336965 +76037,2013-07-01T10:00:00,BMFBOVESPA:PETR4,5.330368 +76038,2013-07-02T10:00:00,BMFBOVESPA:PETR4,5.076384 +76039,2013-07-03T10:00:00,BMFBOVESPA:PETR4,5.244607 +76040,2013-07-04T10:00:00,BMFBOVESPA:PETR4,5.264398 +76041,2013-07-05T10:00:00,BMFBOVESPA:PETR4,4.99722 +76042,2013-07-08T10:00:00,BMFBOVESPA:PETR4,4.941146 +76043,2013-07-10T10:00:00,BMFBOVESPA:PETR4,5.017011 +76044,2013-07-11T10:00:00,BMFBOVESPA:PETR4,5.211622 +76045,2013-07-12T10:00:00,BMFBOVESPA:PETR4,5.089578 +76046,2013-07-15T10:00:00,BMFBOVESPA:PETR4,5.125862 +76047,2013-07-16T10:00:00,BMFBOVESPA:PETR4,5.19513 +76048,2013-07-17T10:00:00,BMFBOVESPA:PETR4,5.297383 +76049,2013-07-18T10:00:00,BMFBOVESPA:PETR4,5.310577 +76050,2013-07-19T10:00:00,BMFBOVESPA:PETR4,5.23801 +76051,2013-07-22T10:00:00,BMFBOVESPA:PETR4,5.376547 +76052,2013-07-23T10:00:00,BMFBOVESPA:PETR4,5.412831 +76053,2013-07-24T10:00:00,BMFBOVESPA:PETR4,5.406233 +76054,2013-07-25T10:00:00,BMFBOVESPA:PETR4,5.554666 +76055,2013-07-26T10:00:00,BMFBOVESPA:PETR4,5.59095 +76056,2013-07-29T10:00:00,BMFBOVESPA:PETR4,5.50189 +76057,2013-07-30T10:00:00,BMFBOVESPA:PETR4,5.429323 +76058,2013-07-31T10:00:00,BMFBOVESPA:PETR4,5.373249 +76059,2013-08-01T10:00:00,BMFBOVESPA:PETR4,5.587651 +76060,2013-08-02T10:00:00,BMFBOVESPA:PETR4,5.54477 +76061,2013-08-05T10:00:00,BMFBOVESPA:PETR4,5.491994 +76062,2013-08-06T10:00:00,BMFBOVESPA:PETR4,5.369951 +76063,2013-08-07T10:00:00,BMFBOVESPA:PETR4,5.360055 +76064,2013-08-08T10:00:00,BMFBOVESPA:PETR4,5.491994 +76065,2013-08-09T10:00:00,BMFBOVESPA:PETR4,5.63383 +76066,2013-08-12T10:00:00,BMFBOVESPA:PETR4,5.452413 +76067,2013-08-13T10:00:00,BMFBOVESPA:PETR4,5.399637 +76068,2013-08-14T10:00:00,BMFBOVESPA:PETR4,5.59095 +76069,2013-08-15T10:00:00,BMFBOVESPA:PETR4,5.881217 +76070,2013-08-16T10:00:00,BMFBOVESPA:PETR4,5.864725 +76071,2013-08-19T10:00:00,BMFBOVESPA:PETR4,5.881217 +76072,2013-08-20T10:00:00,BMFBOVESPA:PETR4,5.650322 +76073,2013-08-21T10:00:00,BMFBOVESPA:PETR4,5.719591 +76074,2013-08-22T10:00:00,BMFBOVESPA:PETR4,6.023052 +76075,2013-08-23T10:00:00,BMFBOVESPA:PETR4,6.118708 +76076,2013-08-26T10:00:00,BMFBOVESPA:PETR4,5.999963 +76077,2013-08-27T10:00:00,BMFBOVESPA:PETR4,5.755874 +76078,2013-08-28T10:00:00,BMFBOVESPA:PETR4,5.660218 +76079,2013-08-29T10:00:00,BMFBOVESPA:PETR4,5.574457 +76080,2013-08-30T10:00:00,BMFBOVESPA:PETR4,5.541472 +76081,2013-09-02T10:00:00,BMFBOVESPA:PETR4,5.587651 +76082,2013-09-03T10:00:00,BMFBOVESPA:PETR4,5.534875 +76083,2013-09-04T10:00:00,BMFBOVESPA:PETR4,5.557964 +76084,2013-09-05T10:00:00,BMFBOVESPA:PETR4,5.785561 +76085,2013-09-06T10:00:00,BMFBOVESPA:PETR4,5.858127 +76086,2013-09-09T10:00:00,BMFBOVESPA:PETR4,5.993366 +76087,2013-09-10T10:00:00,BMFBOVESPA:PETR4,6.04944 +76088,2013-09-11T10:00:00,BMFBOVESPA:PETR4,6.019754 +76089,2013-09-12T10:00:00,BMFBOVESPA:PETR4,5.887814 +76090,2013-09-13T10:00:00,BMFBOVESPA:PETR4,5.980171 +76091,2013-09-16T10:00:00,BMFBOVESPA:PETR4,6.085724 +76092,2013-09-17T10:00:00,BMFBOVESPA:PETR4,6.112112 +76093,2013-09-18T10:00:00,BMFBOVESPA:PETR4,6.234156 +76094,2013-09-19T10:00:00,BMFBOVESPA:PETR4,6.319917 +76095,2013-09-20T10:00:00,BMFBOVESPA:PETR4,6.24735 +76096,2013-09-23T10:00:00,BMFBOVESPA:PETR4,6.306723 +76097,2013-09-24T10:00:00,BMFBOVESPA:PETR4,6.191275 +76098,2013-09-25T10:00:00,BMFBOVESPA:PETR4,6.201171 +76099,2013-09-26T10:00:00,BMFBOVESPA:PETR4,6.131903 +76100,2013-09-27T10:00:00,BMFBOVESPA:PETR4,6.102216 +76101,2013-09-30T10:00:00,BMFBOVESPA:PETR4,6.056038 +76102,2013-10-01T10:00:00,BMFBOVESPA:PETR4,6.158291 +76103,2013-10-02T10:00:00,BMFBOVESPA:PETR4,6.194574 +76104,2013-10-03T10:00:00,BMFBOVESPA:PETR4,6.11541 +76105,2013-10-04T10:00:00,BMFBOVESPA:PETR4,6.158291 +76106,2013-10-07T10:00:00,BMFBOVESPA:PETR4,6.141798 +76107,2013-10-08T10:00:00,BMFBOVESPA:PETR4,6.039544 +76108,2013-10-09T10:00:00,BMFBOVESPA:PETR4,5.960381 +76109,2013-10-10T10:00:00,BMFBOVESPA:PETR4,5.986769 +76110,2013-10-11T10:00:00,BMFBOVESPA:PETR4,5.970276 +76111,2013-10-14T10:00:00,BMFBOVESPA:PETR4,6.026351 +76112,2013-10-15T10:00:00,BMFBOVESPA:PETR4,6.075828 +76113,2013-10-16T10:00:00,BMFBOVESPA:PETR4,6.052739 +76114,2013-10-17T10:00:00,BMFBOVESPA:PETR4,6.006559 +76115,2013-10-18T10:00:00,BMFBOVESPA:PETR4,5.914202 +76116,2013-10-21T09:00:00,BMFBOVESPA:PETR4,6.227559 +76117,2013-10-22T09:00:00,BMFBOVESPA:PETR4,6.118708 +76118,2013-10-23T09:00:00,BMFBOVESPA:PETR4,6.046142 +76119,2013-10-24T09:00:00,BMFBOVESPA:PETR4,6.016455 +76120,2013-10-25T09:00:00,BMFBOVESPA:PETR4,6.11541 +76121,2013-10-28T09:00:00,BMFBOVESPA:PETR4,6.560707 +76122,2013-10-29T09:00:00,BMFBOVESPA:PETR4,6.498036 +76123,2013-10-30T09:00:00,BMFBOVESPA:PETR4,6.580498 +76124,2013-10-31T09:00:00,BMFBOVESPA:PETR4,6.738826 +76125,2013-11-01T09:00:00,BMFBOVESPA:PETR4,6.550812 +76126,2013-11-04T09:00:00,BMFBOVESPA:PETR4,6.669557 +76127,2013-11-05T09:00:00,BMFBOVESPA:PETR4,6.679453 +76128,2013-11-06T09:00:00,BMFBOVESPA:PETR4,6.732229 +76129,2013-11-07T09:00:00,BMFBOVESPA:PETR4,6.59699 +76130,2013-11-08T09:00:00,BMFBOVESPA:PETR4,6.478244 +76131,2013-11-11T09:00:00,BMFBOVESPA:PETR4,6.626677 +76132,2013-11-12T09:00:00,BMFBOVESPA:PETR4,6.448558 +76133,2013-11-13T09:00:00,BMFBOVESPA:PETR4,6.5772 +76134,2013-11-14T09:00:00,BMFBOVESPA:PETR4,6.745423 +76135,2013-11-18T09:00:00,BMFBOVESPA:PETR4,7.071974 +76136,2013-11-19T09:00:00,BMFBOVESPA:PETR4,6.963124 +76137,2013-11-21T09:00:00,BMFBOVESPA:PETR4,6.893855 +76138,2013-11-22T09:00:00,BMFBOVESPA:PETR4,6.81799 +76139,2013-11-25T09:00:00,BMFBOVESPA:PETR4,6.715737 +76140,2013-11-26T09:00:00,BMFBOVESPA:PETR4,6.293529 +76141,2013-11-27T09:00:00,BMFBOVESPA:PETR4,6.257245 +76142,2013-11-28T09:00:00,BMFBOVESPA:PETR4,6.154992 +76143,2013-11-29T09:00:00,BMFBOVESPA:PETR4,6.306723 +76144,2013-12-02T09:00:00,BMFBOVESPA:PETR4,5.726188 +76145,2013-12-03T09:00:00,BMFBOVESPA:PETR4,5.775665 +76146,2013-12-04T09:00:00,BMFBOVESPA:PETR4,5.739382 +76147,2013-12-05T09:00:00,BMFBOVESPA:PETR4,5.815247 +76148,2013-12-06T09:00:00,BMFBOVESPA:PETR4,5.683307 +76149,2013-12-09T09:00:00,BMFBOVESPA:PETR4,5.689904 +76150,2013-12-10T09:00:00,BMFBOVESPA:PETR4,5.706396 +76151,2013-12-11T09:00:00,BMFBOVESPA:PETR4,5.534875 +76152,2013-12-12T09:00:00,BMFBOVESPA:PETR4,5.561263 +76153,2013-12-13T09:00:00,BMFBOVESPA:PETR4,5.617338 +76154,2013-12-16T09:00:00,BMFBOVESPA:PETR4,5.719591 +76155,2013-12-17T09:00:00,BMFBOVESPA:PETR4,5.541472 +76156,2013-12-18T09:00:00,BMFBOVESPA:PETR4,5.554666 +76157,2013-12-19T09:00:00,BMFBOVESPA:PETR4,5.689904 +76158,2013-12-20T09:00:00,BMFBOVESPA:PETR4,5.577755 +76159,2013-12-23T09:00:00,BMFBOVESPA:PETR4,5.627232 +76160,2013-12-26T09:00:00,BMFBOVESPA:PETR4,5.581054 +76161,2013-12-27T09:00:00,BMFBOVESPA:PETR4,5.584352 +76162,2013-12-30T09:00:00,BMFBOVESPA:PETR4,5.63383 +76163,2014-01-02T09:00:00,BMFBOVESPA:PETR4,5.524979 +76164,2014-01-03T09:00:00,BMFBOVESPA:PETR4,5.416129 +76165,2014-01-06T09:00:00,BMFBOVESPA:PETR4,5.482099 +76166,2014-01-07T09:00:00,BMFBOVESPA:PETR4,5.330368 +76167,2014-01-08T09:00:00,BMFBOVESPA:PETR4,5.340264 +76168,2014-01-09T09:00:00,BMFBOVESPA:PETR4,5.178637 +76169,2014-01-10T09:00:00,BMFBOVESPA:PETR4,5.267697 +76170,2014-01-13T09:00:00,BMFBOVESPA:PETR4,5.201727 +76171,2014-01-14T09:00:00,BMFBOVESPA:PETR4,5.178637 +76172,2014-01-15T09:00:00,BMFBOVESPA:PETR4,5.290787 +76173,2014-01-16T09:00:00,BMFBOVESPA:PETR4,5.142354 +76174,2014-01-17T09:00:00,BMFBOVESPA:PETR4,5.115966 +76175,2014-01-20T09:00:00,BMFBOVESPA:PETR4,5.007116 +76176,2014-01-21T09:00:00,BMFBOVESPA:PETR4,5.059892 +76177,2014-01-22T09:00:00,BMFBOVESPA:PETR4,5.224816 +76178,2014-01-23T09:00:00,BMFBOVESPA:PETR4,5.102772 +76179,2014-01-24T09:00:00,BMFBOVESPA:PETR4,4.980728 +76180,2014-01-27T09:00:00,BMFBOVESPA:PETR4,4.984026 +76181,2014-01-28T09:00:00,BMFBOVESPA:PETR4,4.964235 +76182,2014-01-29T09:00:00,BMFBOVESPA:PETR4,4.881773 +76183,2014-01-30T09:00:00,BMFBOVESPA:PETR4,4.848788 +76184,2014-01-31T09:00:00,BMFBOVESPA:PETR4,4.848788 +76185,2014-02-03T09:00:00,BMFBOVESPA:PETR4,4.568416 +76186,2014-02-04T09:00:00,BMFBOVESPA:PETR4,4.64758 +76187,2014-02-05T09:00:00,BMFBOVESPA:PETR4,4.561819 +76188,2014-02-06T09:00:00,BMFBOVESPA:PETR4,4.687162 +76189,2014-02-07T09:00:00,BMFBOVESPA:PETR4,4.766326 +76190,2014-02-10T09:00:00,BMFBOVESPA:PETR4,4.819101 +76191,2014-02-11T09:00:00,BMFBOVESPA:PETR4,4.934549 +76192,2014-02-12T09:00:00,BMFBOVESPA:PETR4,4.934549 +76193,2014-02-13T09:00:00,BMFBOVESPA:PETR4,4.819101 +76194,2014-02-14T09:00:00,BMFBOVESPA:PETR4,4.809206 +76195,2014-02-17T10:00:00,BMFBOVESPA:PETR4,4.759729 +76196,2014-02-18T10:00:00,BMFBOVESPA:PETR4,4.654177 +76197,2014-02-19T10:00:00,BMFBOVESPA:PETR4,4.683863 +76198,2014-02-20T10:00:00,BMFBOVESPA:PETR4,4.670669 +76199,2014-02-21T10:00:00,BMFBOVESPA:PETR4,4.667371 +76200,2014-02-24T10:00:00,BMFBOVESPA:PETR4,4.782818 +76201,2014-02-25T10:00:00,BMFBOVESPA:PETR4,4.677266 +76202,2014-02-26T10:00:00,BMFBOVESPA:PETR4,4.512341 +76203,2014-02-27T10:00:00,BMFBOVESPA:PETR4,4.631087 +76204,2014-02-28T10:00:00,BMFBOVESPA:PETR4,4.482655 +76205,2014-03-05T10:00:00,BMFBOVESPA:PETR4,4.3837 +76206,2014-03-06T10:00:00,BMFBOVESPA:PETR4,4.429879 +76207,2014-03-07T10:00:00,BMFBOVESPA:PETR4,4.393596 +76208,2014-03-10T10:00:00,BMFBOVESPA:PETR4,4.291342 +76209,2014-03-11T10:00:00,BMFBOVESPA:PETR4,4.324327 +76210,2014-03-12T10:00:00,BMFBOVESPA:PETR4,4.393596 +76211,2014-03-13T10:00:00,BMFBOVESPA:PETR4,4.324327 +76212,2014-03-14T10:00:00,BMFBOVESPA:PETR4,4.215477 +76213,2014-03-17T10:00:00,BMFBOVESPA:PETR4,4.146208 +76214,2014-03-18T10:00:00,BMFBOVESPA:PETR4,4.278148 +76215,2014-03-19T10:00:00,BMFBOVESPA:PETR4,4.400193 +76216,2014-03-20T10:00:00,BMFBOVESPA:PETR4,4.614595 +76217,2014-03-21T10:00:00,BMFBOVESPA:PETR4,4.62449 +76218,2014-03-24T10:00:00,BMFBOVESPA:PETR4,4.749833 +76219,2014-03-25T10:00:00,BMFBOVESPA:PETR4,4.776221 +76220,2014-03-26T10:00:00,BMFBOVESPA:PETR4,4.749833 +76221,2014-03-27T10:00:00,BMFBOVESPA:PETR4,5.135757 +76222,2014-03-28T10:00:00,BMFBOVESPA:PETR4,5.165443 +76223,2014-03-31T10:00:00,BMFBOVESPA:PETR4,5.205025 +76224,2014-04-01T10:00:00,BMFBOVESPA:PETR4,5.214921 +76225,2014-04-02T10:00:00,BMFBOVESPA:PETR4,5.462308 +76226,2014-04-03T10:00:00,BMFBOVESPA:PETR4,5.405298 +76227,2014-04-04T10:00:00,BMFBOVESPA:PETR4,5.419337 +76228,2014-04-07T10:00:00,BMFBOVESPA:PETR4,5.77735 +76229,2014-04-08T10:00:00,BMFBOVESPA:PETR4,5.612384 +76230,2014-04-09T10:00:00,BMFBOVESPA:PETR4,5.563245 +76231,2014-04-10T10:00:00,BMFBOVESPA:PETR4,5.503576 +76232,2014-04-11T10:00:00,BMFBOVESPA:PETR4,5.682583 +76233,2014-04-14T10:00:00,BMFBOVESPA:PETR4,5.591324 +76234,2014-04-15T10:00:00,BMFBOVESPA:PETR4,5.377218 +76235,2014-04-16T10:00:00,BMFBOVESPA:PETR4,5.538675 +76236,2014-04-17T10:00:00,BMFBOVESPA:PETR4,5.749271 +76237,2014-04-22T10:00:00,BMFBOVESPA:PETR4,5.601854 +76238,2014-04-23T10:00:00,BMFBOVESPA:PETR4,5.626424 +76239,2014-04-24T10:00:00,BMFBOVESPA:PETR4,5.661523 +76240,2014-04-25T10:00:00,BMFBOVESPA:PETR4,5.626424 +76241,2014-04-28T10:00:00,BMFBOVESPA:PETR4,5.81245 +76242,2014-04-29T10:00:00,BMFBOVESPA:PETR4,5.85808 +76243,2014-04-30T10:00:00,BMFBOVESPA:PETR4,5.81596 +76244,2014-05-02T10:00:00,BMFBOVESPA:PETR4,6.177483 +76245,2014-05-05T10:00:00,BMFBOVESPA:PETR4,6.166953 +76246,2014-05-06T10:00:00,BMFBOVESPA:PETR4,6.402119 +76247,2014-05-07T10:00:00,BMFBOVESPA:PETR4,6.521457 +76248,2014-05-08T10:00:00,BMFBOVESPA:PETR4,6.275761 +76249,2014-05-09T10:00:00,BMFBOVESPA:PETR4,6.202053 +76250,2014-05-12T10:00:00,BMFBOVESPA:PETR4,6.328411 +76251,2014-05-13T10:00:00,BMFBOVESPA:PETR4,6.30384 +76252,2014-05-14T10:00:00,BMFBOVESPA:PETR4,6.419669 +76253,2014-05-15T10:00:00,BMFBOVESPA:PETR4,6.328411 +76254,2014-05-16T10:00:00,BMFBOVESPA:PETR4,6.33543 +76255,2014-05-19T10:00:00,BMFBOVESPA:PETR4,6.296821 +76256,2014-05-20T10:00:00,BMFBOVESPA:PETR4,6.072185 +76257,2014-05-21T10:00:00,BMFBOVESPA:PETR4,6.128344 +76258,2014-05-22T10:00:00,BMFBOVESPA:PETR4,6.195033 +76259,2014-05-23T10:00:00,BMFBOVESPA:PETR4,6.212583 +76260,2014-05-26T10:00:00,BMFBOVESPA:PETR4,6.268742 +76261,2014-05-27T10:00:00,BMFBOVESPA:PETR4,6.138874 +76262,2014-05-28T10:00:00,BMFBOVESPA:PETR4,6.212583 +76263,2014-05-29T10:00:00,BMFBOVESPA:PETR4,6.072185 +76264,2014-05-30T10:00:00,BMFBOVESPA:PETR4,5.85808 +76265,2014-06-02T10:00:00,BMFBOVESPA:PETR4,5.82649 +76266,2014-06-03T10:00:00,BMFBOVESPA:PETR4,5.931788 +76267,2014-06-04T10:00:00,BMFBOVESPA:PETR4,5.82649 +76268,2014-06-05T10:00:00,BMFBOVESPA:PETR4,5.728212 +76269,2014-06-06T10:00:00,BMFBOVESPA:PETR4,6.205563 +76270,2014-06-09T10:00:00,BMFBOVESPA:PETR4,6.34245 +76271,2014-06-10T10:00:00,BMFBOVESPA:PETR4,6.437218 +76272,2014-06-11T10:00:00,BMFBOVESPA:PETR4,6.626754 +76273,2014-06-13T10:00:00,BMFBOVESPA:PETR4,6.665364 +76274,2014-06-16T10:00:00,BMFBOVESPA:PETR4,6.577616 +76275,2014-06-17T10:00:00,BMFBOVESPA:PETR4,6.430198 +76276,2014-06-18T10:00:00,BMFBOVESPA:PETR4,6.668874 +76277,2014-06-20T10:00:00,BMFBOVESPA:PETR4,6.563576 +76278,2014-06-23T10:00:00,BMFBOVESPA:PETR4,6.423178 +76279,2014-06-24T10:00:00,BMFBOVESPA:PETR4,6.191523 +76280,2014-06-25T10:00:00,BMFBOVESPA:PETR4,6.068676 +76281,2014-06-26T10:00:00,BMFBOVESPA:PETR4,6.079205 +76282,2014-06-27T10:00:00,BMFBOVESPA:PETR4,6.037086 +76283,2014-06-30T10:00:00,BMFBOVESPA:PETR4,6.068676 +76284,2014-07-01T10:00:00,BMFBOVESPA:PETR4,6.033576 +76285,2014-07-02T10:00:00,BMFBOVESPA:PETR4,6.009007 +76286,2014-07-03T10:00:00,BMFBOVESPA:PETR4,6.142384 +76287,2014-07-04T10:00:00,BMFBOVESPA:PETR4,6.142384 +76288,2014-07-07T10:00:00,BMFBOVESPA:PETR4,6.065166 +76289,2014-07-08T10:00:00,BMFBOVESPA:PETR4,6.082715 +76290,2014-07-10T10:00:00,BMFBOVESPA:PETR4,6.35649 +76291,2014-07-11T10:00:00,BMFBOVESPA:PETR4,6.416159 +76292,2014-07-14T10:00:00,BMFBOVESPA:PETR4,6.703973 +76293,2014-07-15T10:00:00,BMFBOVESPA:PETR4,6.760132 +76294,2014-07-16T10:00:00,BMFBOVESPA:PETR4,6.777681 +76295,2014-07-17T10:00:00,BMFBOVESPA:PETR4,6.86543 +76296,2014-07-18T10:00:00,BMFBOVESPA:PETR4,7.202384 +76297,2014-07-21T10:00:00,BMFBOVESPA:PETR4,7.335761 +76298,2014-07-22T10:00:00,BMFBOVESPA:PETR4,7.38841 +76299,2014-07-23T10:00:00,BMFBOVESPA:PETR4,7.111125 +76300,2014-07-24T10:00:00,BMFBOVESPA:PETR4,7.128675 +76301,2014-07-25T10:00:00,BMFBOVESPA:PETR4,7.191854 +76302,2014-07-28T10:00:00,BMFBOVESPA:PETR4,7.072516 +76303,2014-07-29T10:00:00,BMFBOVESPA:PETR4,6.88649 +76304,2014-07-30T10:00:00,BMFBOVESPA:PETR4,6.967218 +76305,2014-07-31T10:00:00,BMFBOVESPA:PETR4,6.703973 +76306,2014-08-01T10:00:00,BMFBOVESPA:PETR4,6.672384 +76307,2014-08-04T10:00:00,BMFBOVESPA:PETR4,6.826821 +76308,2014-08-05T10:00:00,BMFBOVESPA:PETR4,6.91457 +76309,2014-08-06T10:00:00,BMFBOVESPA:PETR4,7.128675 +76310,2014-08-07T10:00:00,BMFBOVESPA:PETR4,7.072516 +76311,2014-08-08T10:00:00,BMFBOVESPA:PETR4,6.777681 +76312,2014-08-11T10:00:00,BMFBOVESPA:PETR4,7.069006 +76313,2014-08-12T10:00:00,BMFBOVESPA:PETR4,6.904039 +76314,2014-08-13T10:00:00,BMFBOVESPA:PETR4,6.560066 +76315,2014-08-14T10:00:00,BMFBOVESPA:PETR4,6.528476 +76316,2014-08-15T10:00:00,BMFBOVESPA:PETR4,7.040926 +76317,2014-08-18T10:00:00,BMFBOVESPA:PETR4,7.160265 +76318,2014-08-19T10:00:00,BMFBOVESPA:PETR4,7.339271 +76319,2014-08-20T10:00:00,BMFBOVESPA:PETR4,7.497219 +76320,2014-08-21T10:00:00,BMFBOVESPA:PETR4,7.476158 +76321,2014-08-22T10:00:00,BMFBOVESPA:PETR4,7.342781 +76322,2014-08-25T10:00:00,BMFBOVESPA:PETR4,7.735894 +76323,2014-08-26T10:00:00,BMFBOVESPA:PETR4,7.665695 +76324,2014-08-27T10:00:00,BMFBOVESPA:PETR4,8.016688 +76325,2014-08-28T10:00:00,BMFBOVESPA:PETR4,8.002648 +76326,2014-08-29T10:00:00,BMFBOVESPA:PETR4,8.195695 +76327,2014-09-01T10:00:00,BMFBOVESPA:PETR4,8.364172 +76328,2014-09-02T10:00:00,BMFBOVESPA:PETR4,8.620397 +76329,2014-09-03T10:00:00,BMFBOVESPA:PETR4,8.406291 +76330,2014-09-04T10:00:00,BMFBOVESPA:PETR4,7.999139 +76331,2014-09-05T10:00:00,BMFBOVESPA:PETR4,8.009668 +76332,2014-09-08T10:00:00,BMFBOVESPA:PETR4,7.616556 +76333,2014-09-09T10:00:00,BMFBOVESPA:PETR4,7.539337 +76334,2014-09-10T10:00:00,BMFBOVESPA:PETR4,7.353311 +76335,2014-09-11T10:00:00,BMFBOVESPA:PETR4,7.444569 +76336,2014-09-12T10:00:00,BMFBOVESPA:PETR4,7.069006 +76337,2014-09-15T10:00:00,BMFBOVESPA:PETR4,7.212913 +76338,2014-09-16T10:00:00,BMFBOVESPA:PETR4,7.563907 +76339,2014-09-17T10:00:00,BMFBOVESPA:PETR4,7.763973 +76340,2014-09-18T10:00:00,BMFBOVESPA:PETR4,7.472649 +76341,2014-09-19T10:00:00,BMFBOVESPA:PETR4,7.339271 +76342,2014-09-22T10:00:00,BMFBOVESPA:PETR4,7.226953 +76343,2014-09-23T10:00:00,BMFBOVESPA:PETR4,7.065496 +76344,2014-09-24T10:00:00,BMFBOVESPA:PETR4,7.100596 +76345,2014-09-25T10:00:00,BMFBOVESPA:PETR4,6.963708 +76346,2014-09-26T10:00:00,BMFBOVESPA:PETR4,7.349801 +76347,2014-09-29T10:00:00,BMFBOVESPA:PETR4,6.528476 +76348,2014-09-30T10:00:00,BMFBOVESPA:PETR4,6.34947 +76349,2014-10-01T10:00:00,BMFBOVESPA:PETR4,5.998477 +76350,2014-10-02T10:00:00,BMFBOVESPA:PETR4,6.072185 +76351,2014-10-03T10:00:00,BMFBOVESPA:PETR4,6.440728 +76352,2014-10-06T10:00:00,BMFBOVESPA:PETR4,7.156754 +76353,2014-10-07T10:00:00,BMFBOVESPA:PETR4,7.444569 +76354,2014-10-08T10:00:00,BMFBOVESPA:PETR4,7.318212 +76355,2014-10-09T10:00:00,BMFBOVESPA:PETR4,7.44106 +76356,2014-10-10T10:00:00,BMFBOVESPA:PETR4,7.026887 +76357,2014-10-13T10:00:00,BMFBOVESPA:PETR4,7.767483 +76358,2014-10-14T10:00:00,BMFBOVESPA:PETR4,7.599006 +76359,2014-10-15T10:00:00,BMFBOVESPA:PETR4,7.072516 +76360,2014-10-16T10:00:00,BMFBOVESPA:PETR4,6.546026 +76361,2014-10-17T10:00:00,BMFBOVESPA:PETR4,6.700463 +76362,2014-10-20T09:00:00,BMFBOVESPA:PETR4,6.310861 +76363,2014-10-21T09:00:00,BMFBOVESPA:PETR4,5.854569 +76364,2014-10-22T09:00:00,BMFBOVESPA:PETR4,5.83 +76365,2014-10-23T09:00:00,BMFBOVESPA:PETR4,5.408808 +76366,2014-10-24T09:00:00,BMFBOVESPA:PETR4,5.721191 +76367,2014-10-27T09:00:00,BMFBOVESPA:PETR4,5.015695 +76368,2014-10-28T09:00:00,BMFBOVESPA:PETR4,5.27543 +76369,2014-10-29T09:00:00,BMFBOVESPA:PETR4,4.920927 +76370,2014-10-30T09:00:00,BMFBOVESPA:PETR4,5.026225 +76371,2014-10-31T09:00:00,BMFBOVESPA:PETR4,5.363179 +76372,2014-11-03T09:00:00,BMFBOVESPA:PETR4,5.212251 +76373,2014-11-04T09:00:00,BMFBOVESPA:PETR4,5.201722 +76374,2014-11-05T09:00:00,BMFBOVESPA:PETR4,5.054304 +76375,2014-11-06T09:00:00,BMFBOVESPA:PETR4,4.934967 +76376,2014-11-07T09:00:00,BMFBOVESPA:PETR4,5.008675 +76377,2014-11-10T09:00:00,BMFBOVESPA:PETR4,4.906887 +76378,2014-11-11T09:00:00,BMFBOVESPA:PETR4,4.913907 +76379,2014-11-12T09:00:00,BMFBOVESPA:PETR4,4.952516 +76380,2014-11-13T09:00:00,BMFBOVESPA:PETR4,4.77351 +76381,2014-11-14T09:00:00,BMFBOVESPA:PETR4,4.633112 +76382,2014-11-17T09:00:00,BMFBOVESPA:PETR4,4.422516 +76383,2014-11-18T09:00:00,BMFBOVESPA:PETR4,4.369867 +76384,2014-11-19T09:00:00,BMFBOVESPA:PETR4,4.485695 +76385,2014-11-21T09:00:00,BMFBOVESPA:PETR4,5.019205 +76386,2014-11-24T09:00:00,BMFBOVESPA:PETR4,4.987616 +76387,2014-11-25T09:00:00,BMFBOVESPA:PETR4,4.966556 +76388,2014-11-26T09:00:00,BMFBOVESPA:PETR4,4.949006 +76389,2014-11-27T09:00:00,BMFBOVESPA:PETR4,4.717351 +76390,2014-11-28T09:00:00,BMFBOVESPA:PETR4,4.492715 +76391,2014-12-01T09:00:00,BMFBOVESPA:PETR4,4.324238 +76392,2014-12-02T09:00:00,BMFBOVESPA:PETR4,4.257549 +76393,2014-12-03T09:00:00,BMFBOVESPA:PETR4,4.468145 +76394,2014-12-04T09:00:00,BMFBOVESPA:PETR4,4.292649 +76395,2014-12-05T09:00:00,BMFBOVESPA:PETR4,4.303179 +76396,2014-12-08T09:00:00,BMFBOVESPA:PETR4,4.036424 +76397,2014-12-09T09:00:00,BMFBOVESPA:PETR4,3.987285 +76398,2014-12-10T09:00:00,BMFBOVESPA:PETR4,3.801258 +76399,2014-12-11T09:00:00,BMFBOVESPA:PETR4,3.797748 +76400,2014-12-12T09:00:00,BMFBOVESPA:PETR4,3.548543 +76401,2014-12-15T09:00:00,BMFBOVESPA:PETR4,3.222119 +76402,2014-12-16T09:00:00,BMFBOVESPA:PETR4,3.292318 +76403,2014-12-17T09:00:00,BMFBOVESPA:PETR4,3.390596 +76404,2014-12-18T09:00:00,BMFBOVESPA:PETR4,3.320397 +76405,2014-12-19T09:00:00,BMFBOVESPA:PETR4,3.450265 +76406,2014-12-22T09:00:00,BMFBOVESPA:PETR4,3.622251 +76407,2014-12-23T09:00:00,BMFBOVESPA:PETR4,3.850397 +76408,2014-12-26T09:00:00,BMFBOVESPA:PETR4,3.615232 +76409,2014-12-29T09:00:00,BMFBOVESPA:PETR4,3.608212 +76410,2014-12-30T09:00:00,BMFBOVESPA:PETR4,3.516953 +76411,2015-01-02T09:00:00,BMFBOVESPA:PETR4,3.285298 +76412,2015-01-05T09:00:00,BMFBOVESPA:PETR4,3.022053 +76413,2015-01-06T09:00:00,BMFBOVESPA:PETR4,2.923775 +76414,2015-01-07T09:00:00,BMFBOVESPA:PETR4,3.043112 +76415,2015-01-08T09:00:00,BMFBOVESPA:PETR4,3.222119 +76416,2015-01-09T09:00:00,BMFBOVESPA:PETR4,3.299337 +76417,2015-01-12T09:00:00,BMFBOVESPA:PETR4,3.127351 +76418,2015-01-13T09:00:00,BMFBOVESPA:PETR4,3.15894 +76419,2015-01-14T09:00:00,BMFBOVESPA:PETR4,3.067682 +76420,2015-01-15T09:00:00,BMFBOVESPA:PETR4,3.278278 +76421,2015-01-16T09:00:00,BMFBOVESPA:PETR4,3.313377 +76422,2015-01-19T09:00:00,BMFBOVESPA:PETR4,3.225629 +76423,2015-01-20T09:00:00,BMFBOVESPA:PETR4,3.271258 +76424,2015-01-21T09:00:00,BMFBOVESPA:PETR4,3.446755 +76425,2015-01-22T09:00:00,BMFBOVESPA:PETR4,3.597682 +76426,2015-01-23T09:00:00,BMFBOVESPA:PETR4,3.509934 +76427,2015-01-26T09:00:00,BMFBOVESPA:PETR4,3.478344 +76428,2015-01-27T09:00:00,BMFBOVESPA:PETR4,3.569602 +76429,2015-01-28T09:00:00,BMFBOVESPA:PETR4,3.16947 +76430,2015-01-29T09:00:00,BMFBOVESPA:PETR4,3.071192 +76431,2015-01-30T09:00:00,BMFBOVESPA:PETR4,2.871126 +76432,2015-02-02T09:00:00,BMFBOVESPA:PETR4,3.039602 +76433,2015-02-03T09:00:00,BMFBOVESPA:PETR4,3.509934 +76434,2015-02-04T09:00:00,BMFBOVESPA:PETR4,3.516953 +76435,2015-02-05T09:00:00,BMFBOVESPA:PETR4,3.439735 +76436,2015-02-06T09:00:00,BMFBOVESPA:PETR4,3.201059 +76437,2015-02-09T09:00:00,BMFBOVESPA:PETR4,3.257218 +76438,2015-02-10T09:00:00,BMFBOVESPA:PETR4,3.130861 +76439,2015-02-11T09:00:00,BMFBOVESPA:PETR4,3.16947 +76440,2015-02-12T09:00:00,BMFBOVESPA:PETR4,3.334437 +76441,2015-02-13T09:00:00,BMFBOVESPA:PETR4,3.506424 +76442,2015-02-18T09:00:00,BMFBOVESPA:PETR4,3.552053 +76443,2015-02-19T09:00:00,BMFBOVESPA:PETR4,3.422185 +76444,2015-02-20T09:00:00,BMFBOVESPA:PETR4,3.394106 +76445,2015-02-23T10:00:00,BMFBOVESPA:PETR4,3.330927 +76446,2015-02-24T10:00:00,BMFBOVESPA:PETR4,3.460794 +76447,2015-02-25T10:00:00,BMFBOVESPA:PETR4,3.292318 +76448,2015-02-26T10:00:00,BMFBOVESPA:PETR4,3.253709 +76449,2015-02-27T10:00:00,BMFBOVESPA:PETR4,3.359006 +76450,2015-03-02T10:00:00,BMFBOVESPA:PETR4,3.299337 +76451,2015-03-03T10:00:00,BMFBOVESPA:PETR4,3.369536 +76452,2015-03-04T10:00:00,BMFBOVESPA:PETR4,3.232649 +76453,2015-03-05T10:00:00,BMFBOVESPA:PETR4,3.257218 +76454,2015-03-06T10:00:00,BMFBOVESPA:PETR4,3.243179 +76455,2015-03-09T10:00:00,BMFBOVESPA:PETR4,3.127351 +76456,2015-03-10T10:00:00,BMFBOVESPA:PETR4,3.000993 +76457,2015-03-11T10:00:00,BMFBOVESPA:PETR4,3.085232 +76458,2015-03-12T10:00:00,BMFBOVESPA:PETR4,2.983444 +76459,2015-03-13T10:00:00,BMFBOVESPA:PETR4,2.913245 +76460,2015-03-16T10:00:00,BMFBOVESPA:PETR4,2.969404 +76461,2015-03-17T10:00:00,BMFBOVESPA:PETR4,3.120331 +76462,2015-03-18T10:00:00,BMFBOVESPA:PETR4,3.253709 +76463,2015-03-19T10:00:00,BMFBOVESPA:PETR4,3.123841 +76464,2015-03-20T10:00:00,BMFBOVESPA:PETR4,3.281788 +76465,2015-03-23T10:00:00,BMFBOVESPA:PETR4,3.281788 +76466,2015-03-24T10:00:00,BMFBOVESPA:PETR4,3.295828 +76467,2015-03-25T10:00:00,BMFBOVESPA:PETR4,3.453775 +76468,2015-03-26T10:00:00,BMFBOVESPA:PETR4,3.281788 +76469,2015-03-27T10:00:00,BMFBOVESPA:PETR4,3.292318 +76470,2015-03-30T10:00:00,BMFBOVESPA:PETR4,3.411656 +76471,2015-03-31T10:00:00,BMFBOVESPA:PETR4,3.415165 +76472,2015-04-01T10:00:00,BMFBOVESPA:PETR4,3.583642 +76473,2015-04-02T10:00:00,BMFBOVESPA:PETR4,3.762649 +76474,2015-04-06T10:00:00,BMFBOVESPA:PETR4,3.752119 +76475,2015-04-07T10:00:00,BMFBOVESPA:PETR4,3.822318 +76476,2015-04-08T10:00:00,BMFBOVESPA:PETR4,3.72053 +76477,2015-04-09T10:00:00,BMFBOVESPA:PETR4,4.057483 +76478,2015-04-10T10:00:00,BMFBOVESPA:PETR4,4.148742 +76479,2015-04-13T10:00:00,BMFBOVESPA:PETR4,4.306689 +76480,2015-04-14T10:00:00,BMFBOVESPA:PETR4,4.383907 +76481,2015-04-15T10:00:00,BMFBOVESPA:PETR4,4.678741 +76482,2015-04-16T10:00:00,BMFBOVESPA:PETR4,4.538344 +76483,2015-04-17T10:00:00,BMFBOVESPA:PETR4,4.566424 +76484,2015-04-20T10:00:00,BMFBOVESPA:PETR4,4.594503 +76485,2015-04-22T10:00:00,BMFBOVESPA:PETR4,4.605033 +76486,2015-04-23T10:00:00,BMFBOVESPA:PETR4,4.534834 +76487,2015-04-24T10:00:00,BMFBOVESPA:PETR4,4.654172 +76488,2015-04-27T10:00:00,BMFBOVESPA:PETR4,4.415496 +76489,2015-04-28T10:00:00,BMFBOVESPA:PETR4,4.485695 +76490,2015-04-29T10:00:00,BMFBOVESPA:PETR4,4.499735 +76491,2015-04-30T10:00:00,BMFBOVESPA:PETR4,4.580463 +76492,2015-05-04T10:00:00,BMFBOVESPA:PETR4,4.843708 +76493,2015-05-05T10:00:00,BMFBOVESPA:PETR4,5.047285 +76494,2015-05-06T10:00:00,BMFBOVESPA:PETR4,4.787549 +76495,2015-05-07T10:00:00,BMFBOVESPA:PETR4,4.808609 +76496,2015-05-08T10:00:00,BMFBOVESPA:PETR4,4.74543 +76497,2015-05-11T10:00:00,BMFBOVESPA:PETR4,4.815629 +76498,2015-05-12T10:00:00,BMFBOVESPA:PETR4,4.840198 +76499,2015-05-13T10:00:00,BMFBOVESPA:PETR4,4.903377 +76500,2015-05-14T10:00:00,BMFBOVESPA:PETR4,4.875298 +76501,2015-05-15T10:00:00,BMFBOVESPA:PETR4,4.934967 +76502,2015-05-18T10:00:00,BMFBOVESPA:PETR4,4.836688 +76503,2015-05-19T10:00:00,BMFBOVESPA:PETR4,4.531324 +76504,2015-05-20T10:00:00,BMFBOVESPA:PETR4,4.524304 +76505,2015-05-21T10:00:00,BMFBOVESPA:PETR4,4.720861 +76506,2015-05-22T10:00:00,BMFBOVESPA:PETR4,4.590993 +76507,2015-05-25T10:00:00,BMFBOVESPA:PETR4,4.492715 +76508,2015-05-26T10:00:00,BMFBOVESPA:PETR4,4.348808 +76509,2015-05-27T10:00:00,BMFBOVESPA:PETR4,4.404967 +76510,2015-05-28T10:00:00,BMFBOVESPA:PETR4,4.447086 +76511,2015-05-29T10:00:00,BMFBOVESPA:PETR4,4.327748 +76512,2015-06-01T10:00:00,BMFBOVESPA:PETR4,4.341788 +76513,2015-06-02T10:00:00,BMFBOVESPA:PETR4,4.506755 +76514,2015-06-03T10:00:00,BMFBOVESPA:PETR4,4.503245 +76515,2015-06-05T10:00:00,BMFBOVESPA:PETR4,4.408477 +76516,2015-06-08T10:00:00,BMFBOVESPA:PETR4,4.411987 +76517,2015-06-09T10:00:00,BMFBOVESPA:PETR4,4.552384 +76518,2015-06-10T10:00:00,BMFBOVESPA:PETR4,4.580463 +76519,2015-06-11T10:00:00,BMFBOVESPA:PETR4,4.580463 +76520,2015-06-12T10:00:00,BMFBOVESPA:PETR4,4.569934 +76521,2015-06-15T10:00:00,BMFBOVESPA:PETR4,4.559404 +76522,2015-06-16T10:00:00,BMFBOVESPA:PETR4,4.685761 +76523,2015-06-17T10:00:00,BMFBOVESPA:PETR4,4.629602 +76524,2015-06-18T10:00:00,BMFBOVESPA:PETR4,4.717351 +76525,2015-06-19T10:00:00,BMFBOVESPA:PETR4,4.622583 +76526,2015-06-22T10:00:00,BMFBOVESPA:PETR4,4.633112 +76527,2015-06-23T10:00:00,BMFBOVESPA:PETR4,4.552384 +76528,2015-06-24T10:00:00,BMFBOVESPA:PETR4,4.633112 +76529,2015-06-25T10:00:00,BMFBOVESPA:PETR4,4.422516 +76530,2015-06-26T10:00:00,BMFBOVESPA:PETR4,4.636622 +76531,2015-06-29T10:00:00,BMFBOVESPA:PETR4,4.475165 +76532,2015-06-30T10:00:00,BMFBOVESPA:PETR4,4.461126 +76533,2015-07-01T10:00:00,BMFBOVESPA:PETR4,4.275099 +76534,2015-07-02T10:00:00,BMFBOVESPA:PETR4,4.317218 +76535,2015-07-03T10:00:00,BMFBOVESPA:PETR4,4.117152 +76536,2015-07-06T10:00:00,BMFBOVESPA:PETR4,4.029404 +76537,2015-07-07T10:00:00,BMFBOVESPA:PETR4,4.134702 +76538,2015-07-08T10:00:00,BMFBOVESPA:PETR4,4.053973 +76539,2015-07-10T10:00:00,BMFBOVESPA:PETR4,4.138212 +76540,2015-07-13T10:00:00,BMFBOVESPA:PETR4,4.148742 +76541,2015-07-14T10:00:00,BMFBOVESPA:PETR4,4.21192 +76542,2015-07-15T10:00:00,BMFBOVESPA:PETR4,4.141722 +76543,2015-07-16T10:00:00,BMFBOVESPA:PETR4,4.183841 +76544,2015-07-17T10:00:00,BMFBOVESPA:PETR4,4.001324 +76545,2015-07-20T10:00:00,BMFBOVESPA:PETR4,3.787218 +76546,2015-07-21T10:00:00,BMFBOVESPA:PETR4,3.780198 +76547,2015-07-22T10:00:00,BMFBOVESPA:PETR4,3.636291 +76548,2015-07-23T10:00:00,BMFBOVESPA:PETR4,3.569602 +76549,2015-07-24T10:00:00,BMFBOVESPA:PETR4,3.523973 +76550,2015-07-27T10:00:00,BMFBOVESPA:PETR4,3.337947 +76551,2015-07-28T10:00:00,BMFBOVESPA:PETR4,3.499404 +76552,2015-07-29T10:00:00,BMFBOVESPA:PETR4,3.762649 +76553,2015-07-30T10:00:00,BMFBOVESPA:PETR4,3.6749 +76554,2015-07-31T10:00:00,BMFBOVESPA:PETR4,3.68543 +76555,2015-08-03T10:00:00,BMFBOVESPA:PETR4,3.516953 +76556,2015-08-04T10:00:00,BMFBOVESPA:PETR4,3.573112 +76557,2015-08-05T10:00:00,BMFBOVESPA:PETR4,3.513444 +76558,2015-08-06T10:00:00,BMFBOVESPA:PETR4,3.622251 +76559,2015-08-07T10:00:00,BMFBOVESPA:PETR4,3.401126 +76560,2015-08-10T10:00:00,BMFBOVESPA:PETR4,3.492384 +76561,2015-08-11T10:00:00,BMFBOVESPA:PETR4,3.450265 +76562,2015-08-12T10:00:00,BMFBOVESPA:PETR4,3.467814 +76563,2015-08-13T10:00:00,BMFBOVESPA:PETR4,3.337947 +76564,2015-08-14T10:00:00,BMFBOVESPA:PETR4,3.264238 +76565,2015-08-17T10:00:00,BMFBOVESPA:PETR4,3.201059 +76566,2015-08-18T10:00:00,BMFBOVESPA:PETR4,3.15894 +76567,2015-08-19T10:00:00,BMFBOVESPA:PETR4,3.085232 +76568,2015-08-20T10:00:00,BMFBOVESPA:PETR4,3.064172 +76569,2015-08-21T10:00:00,BMFBOVESPA:PETR4,2.913245 +76570,2015-08-24T10:00:00,BMFBOVESPA:PETR4,2.723709 +76571,2015-08-25T10:00:00,BMFBOVESPA:PETR4,2.772848 +76572,2015-08-26T10:00:00,BMFBOVESPA:PETR4,2.846556 +76573,2015-08-27T10:00:00,BMFBOVESPA:PETR4,3.120331 +76574,2015-08-28T10:00:00,BMFBOVESPA:PETR4,3.15894 +76575,2015-08-31T10:00:00,BMFBOVESPA:PETR4,3.225629 +76576,2015-09-01T10:00:00,BMFBOVESPA:PETR4,3.015033 +76577,2015-09-02T10:00:00,BMFBOVESPA:PETR4,3.095761 +76578,2015-09-03T10:00:00,BMFBOVESPA:PETR4,3.074702 +76579,2015-09-04T10:00:00,BMFBOVESPA:PETR4,2.986954 +76580,2015-09-08T10:00:00,BMFBOVESPA:PETR4,3.032583 +76581,2015-09-09T10:00:00,BMFBOVESPA:PETR4,2.944834 +76582,2015-09-10T10:00:00,BMFBOVESPA:PETR4,2.797417 +76583,2015-09-11T10:00:00,BMFBOVESPA:PETR4,2.688609 +76584,2015-09-14T10:00:00,BMFBOVESPA:PETR4,2.709669 +76585,2015-09-15T10:00:00,BMFBOVESPA:PETR4,2.685099 +76586,2015-09-16T10:00:00,BMFBOVESPA:PETR4,2.857086 +76587,2015-09-17T10:00:00,BMFBOVESPA:PETR4,2.758808 +76588,2015-09-18T10:00:00,BMFBOVESPA:PETR4,2.667549 +76589,2015-09-21T10:00:00,BMFBOVESPA:PETR4,2.562252 +76590,2015-09-22T10:00:00,BMFBOVESPA:PETR4,2.446424 +76591,2015-09-23T10:00:00,BMFBOVESPA:PETR4,2.393775 +76592,2015-09-24T10:00:00,BMFBOVESPA:PETR4,2.442914 +76593,2015-09-25T10:00:00,BMFBOVESPA:PETR4,2.393775 +76594,2015-09-28T10:00:00,BMFBOVESPA:PETR4,2.260397 +76595,2015-09-29T10:00:00,BMFBOVESPA:PETR4,2.313046 +76596,2015-09-30T10:00:00,BMFBOVESPA:PETR4,2.541192 +76597,2015-10-01T10:00:00,BMFBOVESPA:PETR4,2.463973 +76598,2015-10-02T10:00:00,BMFBOVESPA:PETR4,2.727218 +76599,2015-10-05T10:00:00,BMFBOVESPA:PETR4,2.744768 +76600,2015-10-06T10:00:00,BMFBOVESPA:PETR4,2.874635 +76601,2015-10-07T10:00:00,BMFBOVESPA:PETR4,2.972914 +76602,2015-10-08T10:00:00,BMFBOVESPA:PETR4,3.071192 +76603,2015-10-09T10:00:00,BMFBOVESPA:PETR4,3.088742 +76604,2015-10-13T10:00:00,BMFBOVESPA:PETR4,2.853576 +76605,2015-10-14T10:00:00,BMFBOVESPA:PETR4,2.793907 +76606,2015-10-15T10:00:00,BMFBOVESPA:PETR4,2.807947 +76607,2015-10-16T10:00:00,BMFBOVESPA:PETR4,2.790397 +76608,2015-10-19T09:00:00,BMFBOVESPA:PETR4,2.790397 +76609,2015-10-20T09:00:00,BMFBOVESPA:PETR4,2.825497 +76610,2015-10-21T09:00:00,BMFBOVESPA:PETR4,2.720199 +76611,2015-10-22T09:00:00,BMFBOVESPA:PETR4,2.814967 +76612,2015-10-23T09:00:00,BMFBOVESPA:PETR4,2.804437 +76613,2015-10-26T09:00:00,BMFBOVESPA:PETR4,2.755298 +76614,2015-10-27T09:00:00,BMFBOVESPA:PETR4,2.667549 +76615,2015-10-28T09:00:00,BMFBOVESPA:PETR4,2.702649 +76616,2015-10-29T09:00:00,BMFBOVESPA:PETR4,2.671059 +76617,2015-10-30T09:00:00,BMFBOVESPA:PETR4,2.706159 +76618,2015-11-03T09:00:00,BMFBOVESPA:PETR4,2.976424 +76619,2015-11-04T09:00:00,BMFBOVESPA:PETR4,2.836026 +76620,2015-11-05T09:00:00,BMFBOVESPA:PETR4,2.846556 +76621,2015-11-06T09:00:00,BMFBOVESPA:PETR4,2.744768 +76622,2015-11-09T09:00:00,BMFBOVESPA:PETR4,2.681589 +76623,2015-11-10T09:00:00,BMFBOVESPA:PETR4,2.671059 +76624,2015-11-11T09:00:00,BMFBOVESPA:PETR4,2.709669 +76625,2015-11-12T09:00:00,BMFBOVESPA:PETR4,2.66053 +76626,2015-11-13T09:00:00,BMFBOVESPA:PETR4,2.551722 +76627,2015-11-16T09:00:00,BMFBOVESPA:PETR4,2.702649 +76628,2015-11-17T09:00:00,BMFBOVESPA:PETR4,2.723709 +76629,2015-11-18T09:00:00,BMFBOVESPA:PETR4,2.744768 +76630,2015-11-19T09:00:00,BMFBOVESPA:PETR4,2.751788 +76631,2015-11-23T09:00:00,BMFBOVESPA:PETR4,2.836026 +76632,2015-11-24T09:00:00,BMFBOVESPA:PETR4,2.983444 +76633,2015-11-25T09:00:00,BMFBOVESPA:PETR4,2.772848 +76634,2015-11-26T09:00:00,BMFBOVESPA:PETR4,2.779867 +76635,2015-11-27T09:00:00,BMFBOVESPA:PETR4,2.667549 +76636,2015-11-30T09:00:00,BMFBOVESPA:PETR4,2.692119 +76637,2015-12-01T09:00:00,BMFBOVESPA:PETR4,2.62894 +76638,2015-12-02T09:00:00,BMFBOVESPA:PETR4,2.63947 +76639,2015-12-03T09:00:00,BMFBOVESPA:PETR4,2.800927 +76640,2015-12-04T09:00:00,BMFBOVESPA:PETR4,2.63947 +76641,2015-12-07T09:00:00,BMFBOVESPA:PETR4,2.523642 +76642,2015-12-08T09:00:00,BMFBOVESPA:PETR4,2.502583 +76643,2015-12-09T09:00:00,BMFBOVESPA:PETR4,2.685099 +76644,2015-12-10T09:00:00,BMFBOVESPA:PETR4,2.6149 +76645,2015-12-11T09:00:00,BMFBOVESPA:PETR4,2.544702 +76646,2015-12-14T09:00:00,BMFBOVESPA:PETR4,2.530662 +76647,2015-12-15T09:00:00,BMFBOVESPA:PETR4,2.604371 +76648,2015-12-16T09:00:00,BMFBOVESPA:PETR4,2.558742 +76649,2015-12-17T09:00:00,BMFBOVESPA:PETR4,2.527152 +76650,2015-12-18T09:00:00,BMFBOVESPA:PETR4,2.463973 +76651,2015-12-21T09:00:00,BMFBOVESPA:PETR4,2.330596 +76652,2015-12-22T09:00:00,BMFBOVESPA:PETR4,2.383245 +76653,2015-12-23T09:00:00,BMFBOVESPA:PETR4,2.432384 +76654,2015-12-28T09:00:00,BMFBOVESPA:PETR4,2.351655 +76655,2015-12-29T09:00:00,BMFBOVESPA:PETR4,2.348146 +76656,2015-12-30T09:00:00,BMFBOVESPA:PETR4,2.351655 +76657,2016-01-04T09:00:00,BMFBOVESPA:PETR4,2.411324 +76658,2016-01-05T09:00:00,BMFBOVESPA:PETR4,2.344636 +76659,2016-01-06T09:00:00,BMFBOVESPA:PETR4,2.246358 +76660,2016-01-07T09:00:00,BMFBOVESPA:PETR4,2.197218 +76661,2016-01-08T09:00:00,BMFBOVESPA:PETR4,2.200728 +76662,2016-01-11T09:00:00,BMFBOVESPA:PETR4,2.13755 +76663,2016-01-12T09:00:00,BMFBOVESPA:PETR4,1.940993 +76664,2016-01-13T09:00:00,BMFBOVESPA:PETR4,1.849735 +76665,2016-01-14T09:00:00,BMFBOVESPA:PETR4,1.997152 +76666,2016-01-15T09:00:00,BMFBOVESPA:PETR4,1.814636 +76667,2016-01-18T09:00:00,BMFBOVESPA:PETR4,1.684768 +76668,2016-01-19T09:00:00,BMFBOVESPA:PETR4,1.635629 +76669,2016-01-20T09:00:00,BMFBOVESPA:PETR4,1.554901 +76670,2016-01-21T09:00:00,BMFBOVESPA:PETR4,1.57947 +76671,2016-01-22T09:00:00,BMFBOVESPA:PETR4,1.547881 +76672,2016-01-26T09:00:00,BMFBOVESPA:PETR4,1.474172 +76673,2016-01-27T09:00:00,BMFBOVESPA:PETR4,1.60404 +76674,2016-01-28T09:00:00,BMFBOVESPA:PETR4,1.614569 +76675,2016-01-29T09:00:00,BMFBOVESPA:PETR4,1.698808 +76676,2016-02-01T09:00:00,BMFBOVESPA:PETR4,1.656689 +76677,2016-02-02T09:00:00,BMFBOVESPA:PETR4,1.509272 +76678,2016-02-03T09:00:00,BMFBOVESPA:PETR4,1.57596 +76679,2016-02-04T09:00:00,BMFBOVESPA:PETR4,1.660199 +76680,2016-02-05T09:00:00,BMFBOVESPA:PETR4,1.59351 +76681,2016-02-10T09:00:00,BMFBOVESPA:PETR4,1.512781 +76682,2016-02-11T09:00:00,BMFBOVESPA:PETR4,1.484702 +76683,2016-02-12T09:00:00,BMFBOVESPA:PETR4,1.56192 +76684,2016-02-15T09:00:00,BMFBOVESPA:PETR4,1.58649 +76685,2016-02-16T09:00:00,BMFBOVESPA:PETR4,1.558411 +76686,2016-02-17T09:00:00,BMFBOVESPA:PETR4,1.642649 +76687,2016-02-18T09:00:00,BMFBOVESPA:PETR4,1.61106 +76688,2016-02-19T09:00:00,BMFBOVESPA:PETR4,1.56543 +76689,2016-02-22T10:00:00,BMFBOVESPA:PETR4,1.740927 +76690,2016-02-23T10:00:00,BMFBOVESPA:PETR4,1.719867 +76691,2016-02-24T10:00:00,BMFBOVESPA:PETR4,1.702318 +76692,2016-02-25T10:00:00,BMFBOVESPA:PETR4,1.726887 +76693,2016-02-26T10:00:00,BMFBOVESPA:PETR4,1.712848 +76694,2016-02-29T10:00:00,BMFBOVESPA:PETR4,1.804106 +76695,2016-03-01T10:00:00,BMFBOVESPA:PETR4,1.863775 +76696,2016-03-02T10:00:00,BMFBOVESPA:PETR4,1.983113 +76697,2016-03-03T10:00:00,BMFBOVESPA:PETR4,2.306026 +76698,2016-03-04T10:00:00,BMFBOVESPA:PETR4,2.534172 +76699,2016-03-07T10:00:00,BMFBOVESPA:PETR4,2.586821 +76700,2016-03-08T10:00:00,BMFBOVESPA:PETR4,2.62192 +76701,2016-03-09T10:00:00,BMFBOVESPA:PETR4,2.667549 +76702,2016-03-10T10:00:00,BMFBOVESPA:PETR4,2.790397 +76703,2016-03-11T10:00:00,BMFBOVESPA:PETR4,2.839536 +76704,2016-03-14T10:00:00,BMFBOVESPA:PETR4,2.597351 +76705,2016-03-15T10:00:00,BMFBOVESPA:PETR4,2.320066 +76706,2016-03-16T10:00:00,BMFBOVESPA:PETR4,2.537682 +76707,2016-03-17T10:00:00,BMFBOVESPA:PETR4,2.843046 +76708,2016-03-18T10:00:00,BMFBOVESPA:PETR4,2.850066 +76709,2016-03-21T10:00:00,BMFBOVESPA:PETR4,2.829007 +76710,2016-03-22T10:00:00,BMFBOVESPA:PETR4,2.846556 +76711,2016-03-23T10:00:00,BMFBOVESPA:PETR4,2.730728 +76712,2016-03-24T10:00:00,BMFBOVESPA:PETR4,2.741258 +76713,2016-03-28T10:00:00,BMFBOVESPA:PETR4,2.962384 +76714,2016-03-29T10:00:00,BMFBOVESPA:PETR4,2.979934 +76715,2016-03-30T10:00:00,BMFBOVESPA:PETR4,2.962384 +76716,2016-03-31T10:00:00,BMFBOVESPA:PETR4,2.930795 +76717,2016-04-01T10:00:00,BMFBOVESPA:PETR4,2.934304 +76718,2016-04-04T10:00:00,BMFBOVESPA:PETR4,2.66053 +76719,2016-04-05T10:00:00,BMFBOVESPA:PETR4,2.748278 +76720,2016-04-06T10:00:00,BMFBOVESPA:PETR4,2.66053 +76721,2016-04-07T10:00:00,BMFBOVESPA:PETR4,2.702649 +76722,2016-04-08T10:00:00,BMFBOVESPA:PETR4,2.899205 +76723,2016-04-11T10:00:00,BMFBOVESPA:PETR4,2.944834 +76724,2016-04-12T10:00:00,BMFBOVESPA:PETR4,3.16947 +76725,2016-04-13T10:00:00,BMFBOVESPA:PETR4,3.337947 +76726,2016-04-14T10:00:00,BMFBOVESPA:PETR4,3.215099 +76727,2016-04-15T10:00:00,BMFBOVESPA:PETR4,3.401126 +76728,2016-04-18T10:00:00,BMFBOVESPA:PETR4,3.243179 +76729,2016-04-19T10:00:00,BMFBOVESPA:PETR4,3.376556 +76730,2016-04-20T10:00:00,BMFBOVESPA:PETR4,3.327417 +76731,2016-04-22T10:00:00,BMFBOVESPA:PETR4,3.422185 +76732,2016-04-25T10:00:00,BMFBOVESPA:PETR4,3.274768 +76733,2016-04-26T10:00:00,BMFBOVESPA:PETR4,3.394106 +76734,2016-04-27T10:00:00,BMFBOVESPA:PETR4,3.597682 +76735,2016-04-28T10:00:00,BMFBOVESPA:PETR4,3.590662 +76736,2016-04-29T10:00:00,BMFBOVESPA:PETR4,3.590662 +76737,2016-05-02T10:00:00,BMFBOVESPA:PETR4,3.569602 +76738,2016-05-03T10:00:00,BMFBOVESPA:PETR4,3.432715 +76739,2016-05-04T10:00:00,BMFBOVESPA:PETR4,3.481854 +76740,2016-05-05T10:00:00,BMFBOVESPA:PETR4,3.443245 +76741,2016-05-06T10:00:00,BMFBOVESPA:PETR4,3.538013 +76742,2016-05-09T10:00:00,BMFBOVESPA:PETR4,3.327417 +76743,2016-05-10T10:00:00,BMFBOVESPA:PETR4,3.583642 +76744,2016-05-11T10:00:00,BMFBOVESPA:PETR4,3.597682 +76745,2016-05-12T10:00:00,BMFBOVESPA:PETR4,3.436225 +76746,2016-05-13T10:00:00,BMFBOVESPA:PETR4,3.320397 +76747,2016-05-16T10:00:00,BMFBOVESPA:PETR4,3.422185 +76748,2016-05-17T10:00:00,BMFBOVESPA:PETR4,3.334437 +76749,2016-05-18T10:00:00,BMFBOVESPA:PETR4,3.271258 +76750,2016-05-19T10:00:00,BMFBOVESPA:PETR4,3.1449 +76751,2016-05-20T10:00:00,BMFBOVESPA:PETR4,3.123841 +76752,2016-05-23T10:00:00,BMFBOVESPA:PETR4,2.983444 +76753,2016-05-24T10:00:00,BMFBOVESPA:PETR4,2.993973 +76754,2016-05-25T10:00:00,BMFBOVESPA:PETR4,3.043112 +76755,2016-05-27T10:00:00,BMFBOVESPA:PETR4,2.888675 +76756,2016-05-30T10:00:00,BMFBOVESPA:PETR4,2.941324 +76757,2016-05-31T10:00:00,BMFBOVESPA:PETR4,2.821987 +76758,2016-06-01T10:00:00,BMFBOVESPA:PETR4,2.871126 +76759,2016-06-02T10:00:00,BMFBOVESPA:PETR4,2.948344 +76760,2016-06-03T10:00:00,BMFBOVESPA:PETR4,3.008013 +76761,2016-06-06T10:00:00,BMFBOVESPA:PETR4,2.969404 +76762,2016-06-07T10:00:00,BMFBOVESPA:PETR4,3.025563 +76763,2016-06-08T10:00:00,BMFBOVESPA:PETR4,3.295828 +76764,2016-06-09T10:00:00,BMFBOVESPA:PETR4,3.222119 +76765,2016-06-10T10:00:00,BMFBOVESPA:PETR4,3.081722 +76766,2016-06-13T10:00:00,BMFBOVESPA:PETR4,3.025563 +76767,2016-06-14T10:00:00,BMFBOVESPA:PETR4,2.913245 +76768,2016-06-15T10:00:00,BMFBOVESPA:PETR4,2.986954 +76769,2016-06-16T10:00:00,BMFBOVESPA:PETR4,2.983444 +76770,2016-06-17T10:00:00,BMFBOVESPA:PETR4,3.14139 +76771,2016-06-20T10:00:00,BMFBOVESPA:PETR4,3.222119 +76772,2016-06-21T10:00:00,BMFBOVESPA:PETR4,3.344967 +76773,2016-06-22T10:00:00,BMFBOVESPA:PETR4,3.278278 +76774,2016-06-23T10:00:00,BMFBOVESPA:PETR4,3.394106 +76775,2016-06-24T10:00:00,BMFBOVESPA:PETR4,3.246689 +76776,2016-06-27T10:00:00,BMFBOVESPA:PETR4,3.081722 +76777,2016-06-28T10:00:00,BMFBOVESPA:PETR4,3.229139 +76778,2016-06-29T10:00:00,BMFBOVESPA:PETR4,3.334437 +76779,2016-06-30T10:00:00,BMFBOVESPA:PETR4,3.306357 +76780,2016-07-01T10:00:00,BMFBOVESPA:PETR4,3.446755 +76781,2016-07-04T10:00:00,BMFBOVESPA:PETR4,3.464304 +76782,2016-07-05T10:00:00,BMFBOVESPA:PETR4,3.260728 +76783,2016-07-06T10:00:00,BMFBOVESPA:PETR4,3.334437 +76784,2016-07-07T10:00:00,BMFBOVESPA:PETR4,3.355497 +76785,2016-07-08T10:00:00,BMFBOVESPA:PETR4,3.453775 +76786,2016-07-11T10:00:00,BMFBOVESPA:PETR4,3.636291 +76787,2016-07-12T10:00:00,BMFBOVESPA:PETR4,3.738079 +76788,2016-07-13T10:00:00,BMFBOVESPA:PETR4,3.731059 +76789,2016-07-14T10:00:00,BMFBOVESPA:PETR4,3.836357 +76790,2016-07-15T10:00:00,BMFBOVESPA:PETR4,3.867947 +76791,2016-07-18T10:00:00,BMFBOVESPA:PETR4,4.053973 +76792,2016-07-19T10:00:00,BMFBOVESPA:PETR4,4.134702 +76793,2016-07-20T10:00:00,BMFBOVESPA:PETR4,4.148742 +76794,2016-07-21T10:00:00,BMFBOVESPA:PETR4,4.159271 +76795,2016-07-22T10:00:00,BMFBOVESPA:PETR4,4.190861 +76796,2016-07-25T10:00:00,BMFBOVESPA:PETR4,4.22245 +76797,2016-07-26T10:00:00,BMFBOVESPA:PETR4,4.169801 +76798,2016-07-27T10:00:00,BMFBOVESPA:PETR4,4.039934 +76799,2016-07-28T10:00:00,BMFBOVESPA:PETR4,4.015364 +76800,2016-07-29T10:00:00,BMFBOVESPA:PETR4,4.166291 +76801,2016-08-01T10:00:00,BMFBOVESPA:PETR4,3.948675 +76802,2016-08-02T10:00:00,BMFBOVESPA:PETR4,3.987285 +76803,2016-08-03T10:00:00,BMFBOVESPA:PETR4,4.176821 +76804,2016-08-04T10:00:00,BMFBOVESPA:PETR4,4.21543 +76805,2016-08-05T10:00:00,BMFBOVESPA:PETR4,4.089073 +76806,2016-08-08T10:00:00,BMFBOVESPA:PETR4,4.180331 +76807,2016-08-09T10:00:00,BMFBOVESPA:PETR4,4.169801 +76808,2016-08-10T10:00:00,BMFBOVESPA:PETR4,4.057483 +76809,2016-08-11T10:00:00,BMFBOVESPA:PETR4,4.24702 +76810,2016-08-12T10:00:00,BMFBOVESPA:PETR4,4.21192 +76811,2016-08-15T10:00:00,BMFBOVESPA:PETR4,4.320728 +76812,2016-08-16T10:00:00,BMFBOVESPA:PETR4,4.383907 +76813,2016-08-17T10:00:00,BMFBOVESPA:PETR4,4.478675 +76814,2016-08-18T10:00:00,BMFBOVESPA:PETR4,4.520794 +76815,2016-08-19T10:00:00,BMFBOVESPA:PETR4,4.489205 +76816,2016-08-22T10:00:00,BMFBOVESPA:PETR4,4.334768 +76817,2016-08-23T10:00:00,BMFBOVESPA:PETR4,4.447086 +76818,2016-08-24T10:00:00,BMFBOVESPA:PETR4,4.352318 +76819,2016-08-25T10:00:00,BMFBOVESPA:PETR4,4.397947 +76820,2016-08-26T10:00:00,BMFBOVESPA:PETR4,4.404967 +76821,2016-08-29T10:00:00,BMFBOVESPA:PETR4,4.517285 +76822,2016-08-30T10:00:00,BMFBOVESPA:PETR4,4.594503 +76823,2016-08-31T10:00:00,BMFBOVESPA:PETR4,4.510265 +76824,2016-09-01T10:00:00,BMFBOVESPA:PETR4,4.562914 +76825,2016-09-02T10:00:00,BMFBOVESPA:PETR4,4.76298 +76826,2016-09-05T10:00:00,BMFBOVESPA:PETR4,4.854238 +76827,2016-09-06T10:00:00,BMFBOVESPA:PETR4,4.906887 +76828,2016-09-08T10:00:00,BMFBOVESPA:PETR4,4.991126 +76829,2016-09-09T10:00:00,BMFBOVESPA:PETR4,4.74192 +76830,2016-09-12T10:00:00,BMFBOVESPA:PETR4,4.896357 +76831,2016-09-13T10:00:00,BMFBOVESPA:PETR4,4.566424 +76832,2016-09-14T10:00:00,BMFBOVESPA:PETR4,4.601523 +76833,2016-09-15T10:00:00,BMFBOVESPA:PETR4,4.74192 +76834,2016-09-16T10:00:00,BMFBOVESPA:PETR4,4.619073 +76835,2016-09-19T10:00:00,BMFBOVESPA:PETR4,4.580463 +76836,2016-09-20T10:00:00,BMFBOVESPA:PETR4,4.73841 +76837,2016-09-21T10:00:00,BMFBOVESPA:PETR4,4.794569 +76838,2016-09-22T10:00:00,BMFBOVESPA:PETR4,4.913907 +76839,2016-09-23T10:00:00,BMFBOVESPA:PETR4,4.805099 +76840,2016-09-26T10:00:00,BMFBOVESPA:PETR4,4.703311 +76841,2016-09-27T10:00:00,BMFBOVESPA:PETR4,4.605033 +76842,2016-09-28T10:00:00,BMFBOVESPA:PETR4,4.861258 +76843,2016-09-29T10:00:00,BMFBOVESPA:PETR4,4.713841 +76844,2016-09-30T10:00:00,BMFBOVESPA:PETR4,4.76298 +76845,2016-10-03T10:00:00,BMFBOVESPA:PETR4,4.903377 +76846,2016-10-04T10:00:00,BMFBOVESPA:PETR4,4.920927 +76847,2016-10-05T10:00:00,BMFBOVESPA:PETR4,5.117483 +76848,2016-10-06T10:00:00,BMFBOVESPA:PETR4,5.3 +76849,2016-10-07T10:00:00,BMFBOVESPA:PETR4,5.363179 +76850,2016-10-10T10:00:00,BMFBOVESPA:PETR4,5.521126 +76851,2016-10-11T10:00:00,BMFBOVESPA:PETR4,5.401788 +76852,2016-10-13T10:00:00,BMFBOVESPA:PETR4,5.531655 +76853,2016-10-14T10:00:00,BMFBOVESPA:PETR4,5.707152 +76854,2016-10-17T09:00:00,BMFBOVESPA:PETR4,5.931788 +76855,2016-10-18T09:00:00,BMFBOVESPA:PETR4,6.114304 +76856,2016-10-19T09:00:00,BMFBOVESPA:PETR4,6.184503 +76857,2016-10-20T09:00:00,BMFBOVESPA:PETR4,6.226622 +76858,2016-10-21T09:00:00,BMFBOVESPA:PETR4,6.300331 +76859,2016-10-24T09:00:00,BMFBOVESPA:PETR4,6.388079 +76860,2016-10-25T09:00:00,BMFBOVESPA:PETR4,6.31788 +76861,2016-10-26T09:00:00,BMFBOVESPA:PETR4,6.35298 +76862,2016-10-27T09:00:00,BMFBOVESPA:PETR4,6.34947 +76863,2016-10-28T09:00:00,BMFBOVESPA:PETR4,6.34947 +76864,2016-10-31T09:00:00,BMFBOVESPA:PETR4,6.209073 +76865,2016-11-01T09:00:00,BMFBOVESPA:PETR4,5.917748 +76866,2016-11-03T09:00:00,BMFBOVESPA:PETR4,5.661523 +76867,2016-11-04T09:00:00,BMFBOVESPA:PETR4,5.612384 +76868,2016-11-07T09:00:00,BMFBOVESPA:PETR4,6.040595 +76869,2016-11-08T09:00:00,BMFBOVESPA:PETR4,5.980927 +76870,2016-11-09T09:00:00,BMFBOVESPA:PETR4,5.844039 +76871,2016-11-10T09:00:00,BMFBOVESPA:PETR4,5.440397 +76872,2016-11-11T09:00:00,BMFBOVESPA:PETR4,4.917417 +76873,2016-11-14T09:00:00,BMFBOVESPA:PETR4,4.913907 +76874,2016-11-16T09:00:00,BMFBOVESPA:PETR4,5.173642 +76875,2016-11-17T09:00:00,BMFBOVESPA:PETR4,5.015695 +76876,2016-11-18T09:00:00,BMFBOVESPA:PETR4,5.096424 +76877,2016-11-21T09:00:00,BMFBOVESPA:PETR4,5.468477 +76878,2016-11-22T09:00:00,BMFBOVESPA:PETR4,5.591324 +76879,2016-11-23T09:00:00,BMFBOVESPA:PETR4,5.563245 +76880,2016-11-24T09:00:00,BMFBOVESPA:PETR4,5.468477 +76881,2016-11-25T09:00:00,BMFBOVESPA:PETR4,5.370198 +76882,2016-11-28T09:00:00,BMFBOVESPA:PETR4,5.426357 +76883,2016-11-29T09:00:00,BMFBOVESPA:PETR4,5.145563 +76884,2016-11-30T09:00:00,BMFBOVESPA:PETR4,5.615894 +76885,2016-12-01T09:00:00,BMFBOVESPA:PETR4,5.419337 +76886,2016-12-02T09:00:00,BMFBOVESPA:PETR4,5.556225 +76887,2016-12-05T09:00:00,BMFBOVESPA:PETR4,5.496556 +76888,2016-12-06T09:00:00,BMFBOVESPA:PETR4,5.668543 +76889,2016-12-07T09:00:00,BMFBOVESPA:PETR4,5.566755 +76890,2016-12-08T09:00:00,BMFBOVESPA:PETR4,5.510596 +76891,2016-12-09T09:00:00,BMFBOVESPA:PETR4,5.468477 +76892,2016-12-12T09:00:00,BMFBOVESPA:PETR4,5.475496 +76893,2016-12-13T09:00:00,BMFBOVESPA:PETR4,5.422847 +76894,2016-12-14T09:00:00,BMFBOVESPA:PETR4,5.173642 +76895,2016-12-15T09:00:00,BMFBOVESPA:PETR4,5.212251 +76896,2016-12-16T09:00:00,BMFBOVESPA:PETR4,5.180662 +76897,2016-12-19T09:00:00,BMFBOVESPA:PETR4,5.040265 +76898,2016-12-20T09:00:00,BMFBOVESPA:PETR4,5.036755 +76899,2016-12-21T09:00:00,BMFBOVESPA:PETR4,5.033245 +76900,2016-12-22T09:00:00,BMFBOVESPA:PETR4,4.917417 +76901,2016-12-23T09:00:00,BMFBOVESPA:PETR4,4.998145 +76902,2016-12-26T09:00:00,BMFBOVESPA:PETR4,5.061324 +76903,2016-12-27T09:00:00,BMFBOVESPA:PETR4,5.057814 +76904,2016-12-28T09:00:00,BMFBOVESPA:PETR4,5.187682 +76905,2016-12-29T09:00:00,BMFBOVESPA:PETR4,5.219271 +76906,2017-01-02T09:00:00,BMFBOVESPA:PETR4,5.145563 +76907,2017-01-03T09:00:00,BMFBOVESPA:PETR4,5.440397 +76908,2017-01-04T09:00:00,BMFBOVESPA:PETR4,5.440397 +76909,2017-01-05T09:00:00,BMFBOVESPA:PETR4,5.528145 +76910,2017-01-06T09:00:00,BMFBOVESPA:PETR4,5.496556 +76911,2017-01-09T09:00:00,BMFBOVESPA:PETR4,5.380728 +76912,2017-01-10T09:00:00,BMFBOVESPA:PETR4,5.433377 +76913,2017-01-11T09:00:00,BMFBOVESPA:PETR4,5.496556 +76914,2017-01-12T09:00:00,BMFBOVESPA:PETR4,5.580794 +76915,2017-01-13T09:00:00,BMFBOVESPA:PETR4,5.503576 +76916,2017-01-16T09:00:00,BMFBOVESPA:PETR4,5.528145 +76917,2017-01-17T09:00:00,BMFBOVESPA:PETR4,5.552715 +76918,2017-01-18T09:00:00,BMFBOVESPA:PETR4,5.542185 +76919,2017-01-19T09:00:00,BMFBOVESPA:PETR4,5.535165 +76920,2017-01-20T09:00:00,BMFBOVESPA:PETR4,5.615894 +76921,2017-01-23T09:00:00,BMFBOVESPA:PETR4,5.612384 +76922,2017-01-24T09:00:00,BMFBOVESPA:PETR4,5.629934 +76923,2017-01-26T09:00:00,BMFBOVESPA:PETR4,5.545695 +76924,2017-01-27T09:00:00,BMFBOVESPA:PETR4,5.482516 +76925,2017-01-30T09:00:00,BMFBOVESPA:PETR4,5.208741 +76926,2017-01-31T09:00:00,BMFBOVESPA:PETR4,5.27192 +76927,2017-02-01T09:00:00,BMFBOVESPA:PETR4,5.27192 +76928,2017-02-02T09:00:00,BMFBOVESPA:PETR4,5.226291 +76929,2017-02-03T09:00:00,BMFBOVESPA:PETR4,5.384238 +76930,2017-02-06T09:00:00,BMFBOVESPA:PETR4,5.250861 +76931,2017-02-07T09:00:00,BMFBOVESPA:PETR4,5.159602 +76932,2017-02-08T09:00:00,BMFBOVESPA:PETR4,5.3 +76933,2017-02-09T09:00:00,BMFBOVESPA:PETR4,5.28245 +76934,2017-02-10T09:00:00,BMFBOVESPA:PETR4,5.468477 +76935,2017-02-13T09:00:00,BMFBOVESPA:PETR4,5.482516 +76936,2017-02-14T09:00:00,BMFBOVESPA:PETR4,5.552715 +76937,2017-02-15T09:00:00,BMFBOVESPA:PETR4,5.559735 +76938,2017-02-16T09:00:00,BMFBOVESPA:PETR4,5.566755 +76939,2017-02-17T09:00:00,BMFBOVESPA:PETR4,5.479006 +76940,2017-02-20T10:00:00,BMFBOVESPA:PETR4,5.587814 +76941,2017-02-21T10:00:00,BMFBOVESPA:PETR4,5.647483 +76942,2017-02-22T10:00:00,BMFBOVESPA:PETR4,5.510596 +76943,2017-02-23T10:00:00,BMFBOVESPA:PETR4,5.461457 +76944,2017-02-24T10:00:00,BMFBOVESPA:PETR4,5.328079 +76945,2017-03-01T10:00:00,BMFBOVESPA:PETR4,5.447417 +76946,2017-03-02T10:00:00,BMFBOVESPA:PETR4,5.30351 +76947,2017-03-03T10:00:00,BMFBOVESPA:PETR4,5.377218 +76948,2017-03-06T10:00:00,BMFBOVESPA:PETR4,5.3 +76949,2017-03-07T10:00:00,BMFBOVESPA:PETR4,5.328079 +76950,2017-03-08T10:00:00,BMFBOVESPA:PETR4,5.106953 +76951,2017-03-09T10:00:00,BMFBOVESPA:PETR4,5.089404 +76952,2017-03-10T10:00:00,BMFBOVESPA:PETR4,5.022715 +76953,2017-03-13T10:00:00,BMFBOVESPA:PETR4,5.043775 +76954,2017-03-14T10:00:00,BMFBOVESPA:PETR4,4.77 +76955,2017-03-15T10:00:00,BMFBOVESPA:PETR4,4.984106 +76956,2017-03-16T10:00:00,BMFBOVESPA:PETR4,4.812119 +76957,2017-03-17T10:00:00,BMFBOVESPA:PETR4,4.619073 +76958,2017-03-20T10:00:00,BMFBOVESPA:PETR4,4.77351 +76959,2017-03-21T10:00:00,BMFBOVESPA:PETR4,4.562914 +76960,2017-03-22T10:00:00,BMFBOVESPA:PETR4,4.794569 +76961,2017-03-23T10:00:00,BMFBOVESPA:PETR4,4.76298 +76962,2017-03-24T10:00:00,BMFBOVESPA:PETR4,4.73139 +76963,2017-03-27T10:00:00,BMFBOVESPA:PETR4,4.833179 +76964,2017-03-28T10:00:00,BMFBOVESPA:PETR4,4.896357 +76965,2017-03-29T10:00:00,BMFBOVESPA:PETR4,5.071854 +76966,2017-03-30T10:00:00,BMFBOVESPA:PETR4,5.082384 +76967,2017-03-31T10:00:00,BMFBOVESPA:PETR4,5.085894 +76968,2017-04-03T10:00:00,BMFBOVESPA:PETR4,5.149073 +76969,2017-04-04T10:00:00,BMFBOVESPA:PETR4,5.212251 +76970,2017-04-05T10:00:00,BMFBOVESPA:PETR4,5.113973 +76971,2017-04-06T10:00:00,BMFBOVESPA:PETR4,5.099934 +76972,2017-04-07T10:00:00,BMFBOVESPA:PETR4,5.159602 +76973,2017-04-10T10:00:00,BMFBOVESPA:PETR4,5.229801 +76974,2017-04-11T10:00:00,BMFBOVESPA:PETR4,5.152583 +76975,2017-04-12T10:00:00,BMFBOVESPA:PETR4,5.142053 +76976,2017-04-13T10:00:00,BMFBOVESPA:PETR4,4.941986 +76977,2017-04-17T10:00:00,BMFBOVESPA:PETR4,5.012185 +76978,2017-04-18T10:00:00,BMFBOVESPA:PETR4,4.949006 +76979,2017-04-19T10:00:00,BMFBOVESPA:PETR4,4.77351 +76980,2017-04-20T10:00:00,BMFBOVESPA:PETR4,4.871788 +76981,2017-04-24T10:00:00,BMFBOVESPA:PETR4,4.924437 +76982,2017-04-25T10:00:00,BMFBOVESPA:PETR4,5.033245 +76983,2017-04-26T10:00:00,BMFBOVESPA:PETR4,4.913907 +76984,2017-04-27T10:00:00,BMFBOVESPA:PETR4,4.819139 +76985,2017-04-28T10:00:00,BMFBOVESPA:PETR4,4.903377 +76986,2017-05-02T10:00:00,BMFBOVESPA:PETR4,4.910397 +76987,2017-05-03T10:00:00,BMFBOVESPA:PETR4,4.970066 +76988,2017-05-04T10:00:00,BMFBOVESPA:PETR4,4.77351 +76989,2017-05-05T10:00:00,BMFBOVESPA:PETR4,4.987616 +76990,2017-05-08T10:00:00,BMFBOVESPA:PETR4,4.941986 +76991,2017-05-09T10:00:00,BMFBOVESPA:PETR4,4.963046 +76992,2017-05-10T10:00:00,BMFBOVESPA:PETR4,5.170132 +76993,2017-05-11T10:00:00,BMFBOVESPA:PETR4,5.201722 +76994,2017-05-12T10:00:00,BMFBOVESPA:PETR4,5.422847 +76995,2017-05-15T10:00:00,BMFBOVESPA:PETR4,5.503576 +76996,2017-05-16T10:00:00,BMFBOVESPA:PETR4,5.510596 +76997,2017-05-17T10:00:00,BMFBOVESPA:PETR4,5.479006 +76998,2017-05-18T10:00:00,BMFBOVESPA:PETR4,4.615563 +76999,2017-05-19T10:00:00,BMFBOVESPA:PETR4,4.78053 +77000,2017-05-22T10:00:00,BMFBOVESPA:PETR4,4.703311 +77001,2017-05-23T10:00:00,BMFBOVESPA:PETR4,4.7349 +77002,2017-05-24T10:00:00,BMFBOVESPA:PETR4,4.931457 +77003,2017-05-25T10:00:00,BMFBOVESPA:PETR4,4.822649 +77004,2017-05-26T10:00:00,BMFBOVESPA:PETR4,4.801589 +77005,2017-05-29T10:00:00,BMFBOVESPA:PETR4,4.76298 +77006,2017-05-30T10:00:00,BMFBOVESPA:PETR4,4.689271 +77007,2017-05-31T10:00:00,BMFBOVESPA:PETR4,4.580463 +77008,2017-06-01T10:00:00,BMFBOVESPA:PETR4,4.499735 +77009,2017-06-02T10:00:00,BMFBOVESPA:PETR4,4.580463 +77010,2017-06-05T10:00:00,BMFBOVESPA:PETR4,4.626092 +77011,2017-06-06T10:00:00,BMFBOVESPA:PETR4,4.626092 +77012,2017-06-07T10:00:00,BMFBOVESPA:PETR4,4.517285 +77013,2017-06-08T10:00:00,BMFBOVESPA:PETR4,4.506755 +77014,2017-06-09T10:00:00,BMFBOVESPA:PETR4,4.510265 +77015,2017-06-12T10:00:00,BMFBOVESPA:PETR4,4.527814 +77016,2017-06-13T10:00:00,BMFBOVESPA:PETR4,4.541854 +77017,2017-06-14T10:00:00,BMFBOVESPA:PETR4,4.429536 +77018,2017-06-16T10:00:00,BMFBOVESPA:PETR4,4.310198 +77019,2017-06-19T10:00:00,BMFBOVESPA:PETR4,4.313708 +77020,2017-06-20T10:00:00,BMFBOVESPA:PETR4,4.162781 +77021,2017-06-21T10:00:00,BMFBOVESPA:PETR4,4.085563 +77022,2017-06-22T10:00:00,BMFBOVESPA:PETR4,4.22596 +77023,2017-06-23T10:00:00,BMFBOVESPA:PETR4,4.187351 +77024,2017-06-26T10:00:00,BMFBOVESPA:PETR4,4.306689 +77025,2017-06-27T10:00:00,BMFBOVESPA:PETR4,4.285629 +77026,2017-06-28T10:00:00,BMFBOVESPA:PETR4,4.24 +77027,2017-06-29T10:00:00,BMFBOVESPA:PETR4,4.275099 +77028,2017-06-30T10:00:00,BMFBOVESPA:PETR4,4.341788 +77029,2017-07-03T10:00:00,BMFBOVESPA:PETR4,4.338278 +77030,2017-07-04T10:00:00,BMFBOVESPA:PETR4,4.362847 +77031,2017-07-05T10:00:00,BMFBOVESPA:PETR4,4.285629 +77032,2017-07-06T10:00:00,BMFBOVESPA:PETR4,4.271589 +77033,2017-07-07T10:00:00,BMFBOVESPA:PETR4,4.187351 +77034,2017-07-10T10:00:00,BMFBOVESPA:PETR4,4.2049 +77035,2017-07-11T10:00:00,BMFBOVESPA:PETR4,4.327748 +77036,2017-07-12T10:00:00,BMFBOVESPA:PETR4,4.541854 +77037,2017-07-13T10:00:00,BMFBOVESPA:PETR4,4.517285 +77038,2017-07-14T10:00:00,BMFBOVESPA:PETR4,4.580463 +77039,2017-07-17T10:00:00,BMFBOVESPA:PETR4,4.524304 +77040,2017-07-18T10:00:00,BMFBOVESPA:PETR4,4.541854 +77041,2017-07-19T10:00:00,BMFBOVESPA:PETR4,4.643642 +77042,2017-07-20T10:00:00,BMFBOVESPA:PETR4,4.598013 +77043,2017-07-21T10:00:00,BMFBOVESPA:PETR4,4.457616 +77044,2017-07-24T10:00:00,BMFBOVESPA:PETR4,4.520794 +77045,2017-07-25T10:00:00,BMFBOVESPA:PETR4,4.640132 +77046,2017-07-26T10:00:00,BMFBOVESPA:PETR4,4.583973 +77047,2017-07-27T10:00:00,BMFBOVESPA:PETR4,4.562914 +77048,2017-07-28T10:00:00,BMFBOVESPA:PETR4,4.608543 +77049,2017-07-31T10:00:00,BMFBOVESPA:PETR4,4.664702 +77050,2017-08-01T10:00:00,BMFBOVESPA:PETR4,4.605033 +77051,2017-08-02T10:00:00,BMFBOVESPA:PETR4,4.74192 +77052,2017-08-03T10:00:00,BMFBOVESPA:PETR4,4.671722 +77053,2017-08-04T10:00:00,BMFBOVESPA:PETR4,4.703311 +77054,2017-08-07T10:00:00,BMFBOVESPA:PETR4,4.75596 +77055,2017-08-08T10:00:00,BMFBOVESPA:PETR4,4.7349 +77056,2017-08-09T10:00:00,BMFBOVESPA:PETR4,4.74543 +77057,2017-08-10T10:00:00,BMFBOVESPA:PETR4,4.629602 +77058,2017-08-11T10:00:00,BMFBOVESPA:PETR4,4.545364 +77059,2017-08-14T10:00:00,BMFBOVESPA:PETR4,4.590993 +77060,2017-08-15T10:00:00,BMFBOVESPA:PETR4,4.615563 +77061,2017-08-16T10:00:00,BMFBOVESPA:PETR4,4.608543 +77062,2017-08-17T10:00:00,BMFBOVESPA:PETR4,4.580463 +77063,2017-08-18T10:00:00,BMFBOVESPA:PETR4,4.77351 +77064,2017-08-21T10:00:00,BMFBOVESPA:PETR4,4.682251 +77065,2017-08-22T10:00:00,BMFBOVESPA:PETR4,4.840198 +77066,2017-08-23T10:00:00,BMFBOVESPA:PETR4,4.829669 +77067,2017-08-24T10:00:00,BMFBOVESPA:PETR4,4.843708 +77068,2017-08-25T10:00:00,BMFBOVESPA:PETR4,4.871788 +77069,2017-08-28T10:00:00,BMFBOVESPA:PETR4,4.868278 +77070,2017-08-29T10:00:00,BMFBOVESPA:PETR4,4.861258 +77071,2017-08-30T10:00:00,BMFBOVESPA:PETR4,4.720861 +77072,2017-08-31T10:00:00,BMFBOVESPA:PETR4,4.791059 +77073,2017-09-01T10:00:00,BMFBOVESPA:PETR4,4.920927 +77074,2017-09-04T10:00:00,BMFBOVESPA:PETR4,4.973576 +77075,2017-09-05T10:00:00,BMFBOVESPA:PETR4,5.057814 +77076,2017-09-06T10:00:00,BMFBOVESPA:PETR4,5.27192 +77077,2017-09-08T10:00:00,BMFBOVESPA:PETR4,5.163112 +77078,2017-09-11T10:00:00,BMFBOVESPA:PETR4,5.26139 +77079,2017-09-12T10:00:00,BMFBOVESPA:PETR4,5.219271 +77080,2017-09-13T10:00:00,BMFBOVESPA:PETR4,5.27543 +77081,2017-09-14T10:00:00,BMFBOVESPA:PETR4,5.27894 +77082,2017-09-15T10:00:00,BMFBOVESPA:PETR4,5.27894 +77083,2017-09-18T10:00:00,BMFBOVESPA:PETR4,5.27894 +77084,2017-09-19T10:00:00,BMFBOVESPA:PETR4,5.314039 +77085,2017-09-20T10:00:00,BMFBOVESPA:PETR4,5.570265 +77086,2017-09-21T10:00:00,BMFBOVESPA:PETR4,5.500066 +77087,2017-09-22T10:00:00,BMFBOVESPA:PETR4,5.507086 +77088,2017-09-25T10:00:00,BMFBOVESPA:PETR4,5.559735 +77089,2017-09-26T10:00:00,BMFBOVESPA:PETR4,5.461457 +77090,2017-09-27T10:00:00,BMFBOVESPA:PETR4,5.373708 +77091,2017-09-28T10:00:00,BMFBOVESPA:PETR4,5.384238 +77092,2017-09-29T10:00:00,BMFBOVESPA:PETR4,5.370198 +77093,2017-10-02T10:00:00,BMFBOVESPA:PETR4,5.405298 +77094,2017-10-03T10:00:00,BMFBOVESPA:PETR4,5.608874 +77095,2017-10-04T10:00:00,BMFBOVESPA:PETR4,5.496556 +77096,2017-10-05T10:00:00,BMFBOVESPA:PETR4,5.580794 +77097,2017-10-06T10:00:00,BMFBOVESPA:PETR4,5.507086 +77098,2017-10-09T10:00:00,BMFBOVESPA:PETR4,5.577284 +77099,2017-10-10T10:00:00,BMFBOVESPA:PETR4,5.682583 +77100,2017-10-11T10:00:00,BMFBOVESPA:PETR4,5.643973 +77101,2017-10-13T10:00:00,BMFBOVESPA:PETR4,5.643973 +77102,2017-10-16T09:00:00,BMFBOVESPA:PETR4,5.658013 +77103,2017-10-17T09:00:00,BMFBOVESPA:PETR4,5.661523 +77104,2017-10-18T09:00:00,BMFBOVESPA:PETR4,5.672053 +77105,2017-10-19T09:00:00,BMFBOVESPA:PETR4,5.668543 +77106,2017-10-20T09:00:00,BMFBOVESPA:PETR4,5.693112 +77107,2017-10-23T09:00:00,BMFBOVESPA:PETR4,5.686093 +77108,2017-10-24T09:00:00,BMFBOVESPA:PETR4,5.7949 +77109,2017-10-25T09:00:00,BMFBOVESPA:PETR4,5.868609 +77110,2017-10-26T09:00:00,BMFBOVESPA:PETR4,5.872119 +77111,2017-10-27T09:00:00,BMFBOVESPA:PETR4,5.977417 +77112,2017-10-30T09:00:00,BMFBOVESPA:PETR4,5.889669 +77113,2017-10-31T09:00:00,BMFBOVESPA:PETR4,5.886159 +77114,2017-11-01T09:00:00,BMFBOVESPA:PETR4,5.931788 +77115,2017-11-03T09:00:00,BMFBOVESPA:PETR4,5.945828 +77116,2017-11-06T09:00:00,BMFBOVESPA:PETR4,6.117814 +77117,2017-11-07T09:00:00,BMFBOVESPA:PETR4,5.79139 +77118,2017-11-08T09:00:00,BMFBOVESPA:PETR4,5.949338 +77119,2017-11-09T09:00:00,BMFBOVESPA:PETR4,5.868609 +77120,2017-11-10T09:00:00,BMFBOVESPA:PETR4,5.868609 +77121,2017-11-13T09:00:00,BMFBOVESPA:PETR4,5.840529 +77122,2017-11-14T09:00:00,BMFBOVESPA:PETR4,5.387748 +77123,2017-11-16T09:00:00,BMFBOVESPA:PETR4,5.549205 +77124,2017-11-17T09:00:00,BMFBOVESPA:PETR4,5.622914 +77125,2017-11-21T09:00:00,BMFBOVESPA:PETR4,5.580794 +77126,2017-11-22T09:00:00,BMFBOVESPA:PETR4,5.654503 +77127,2017-11-23T09:00:00,BMFBOVESPA:PETR4,5.682583 +77128,2017-11-24T09:00:00,BMFBOVESPA:PETR4,5.650993 +77129,2017-11-27T09:00:00,BMFBOVESPA:PETR4,5.570265 +77130,2017-11-28T09:00:00,BMFBOVESPA:PETR4,5.559735 +77131,2017-11-29T09:00:00,BMFBOVESPA:PETR4,5.380728 +77132,2017-11-30T09:00:00,BMFBOVESPA:PETR4,5.398278 +77133,2017-12-01T09:00:00,BMFBOVESPA:PETR4,5.479006 +77134,2017-12-04T09:00:00,BMFBOVESPA:PETR4,5.433377 +77135,2017-12-05T09:00:00,BMFBOVESPA:PETR4,5.373708 +77136,2017-12-06T09:00:00,BMFBOVESPA:PETR4,5.447417 +77137,2017-12-07T09:00:00,BMFBOVESPA:PETR4,5.356159 +77138,2017-12-08T09:00:00,BMFBOVESPA:PETR4,5.387748 +77139,2017-12-11T09:00:00,BMFBOVESPA:PETR4,5.398278 +77140,2017-12-12T09:00:00,BMFBOVESPA:PETR4,5.436887 +77141,2017-12-13T09:00:00,BMFBOVESPA:PETR4,5.328079 +77142,2017-12-14T09:00:00,BMFBOVESPA:PETR4,5.26841 +77143,2017-12-15T09:00:00,BMFBOVESPA:PETR4,5.247351 +77144,2017-12-18T09:00:00,BMFBOVESPA:PETR4,5.342119 +77145,2017-12-19T09:00:00,BMFBOVESPA:PETR4,5.314039 +77146,2017-12-20T09:00:00,BMFBOVESPA:PETR4,5.349139 +77147,2017-12-21T09:00:00,BMFBOVESPA:PETR4,5.566755 +77148,2017-12-22T09:00:00,BMFBOVESPA:PETR4,5.528145 +77149,2017-12-26T09:00:00,BMFBOVESPA:PETR4,5.605364 +77150,2017-12-27T09:00:00,BMFBOVESPA:PETR4,5.633443 +77151,2017-12-28T09:00:00,BMFBOVESPA:PETR4,5.650993 +77152,2018-01-02T09:00:00,BMFBOVESPA:PETR4,5.80894 +77153,2018-01-03T09:00:00,BMFBOVESPA:PETR4,5.861589 +77154,2018-01-04T09:00:00,BMFBOVESPA:PETR4,5.872119 +77155,2018-01-05T09:00:00,BMFBOVESPA:PETR4,5.907218 +77156,2018-01-08T09:00:00,BMFBOVESPA:PETR4,5.977417 +77157,2018-01-09T09:00:00,BMFBOVESPA:PETR4,5.977417 +77158,2018-01-10T09:00:00,BMFBOVESPA:PETR4,5.896688 +77159,2018-01-11T09:00:00,BMFBOVESPA:PETR4,6.054635 +77160,2018-01-12T09:00:00,BMFBOVESPA:PETR4,6.072185 +77161,2018-01-15T09:00:00,BMFBOVESPA:PETR4,6.089735 +77162,2018-01-16T09:00:00,BMFBOVESPA:PETR4,6.195033 +77163,2018-01-17T09:00:00,BMFBOVESPA:PETR4,6.444238 +77164,2018-01-18T09:00:00,BMFBOVESPA:PETR4,6.395099 +77165,2018-01-19T09:00:00,BMFBOVESPA:PETR4,6.409139 +77166,2018-01-22T09:00:00,BMFBOVESPA:PETR4,6.482847 +77167,2018-01-23T09:00:00,BMFBOVESPA:PETR4,6.419669 +77168,2018-01-24T09:00:00,BMFBOVESPA:PETR4,6.788212 +77169,2018-01-26T09:00:00,BMFBOVESPA:PETR4,6.995298 +77170,2018-01-29T09:00:00,BMFBOVESPA:PETR4,6.967218 +77171,2018-01-30T09:00:00,BMFBOVESPA:PETR4,6.840861 +77172,2018-01-31T09:00:00,BMFBOVESPA:PETR4,6.91457 +77173,2018-02-01T09:00:00,BMFBOVESPA:PETR4,7.202384 +77174,2018-02-02T09:00:00,BMFBOVESPA:PETR4,7.009337 +77175,2018-02-05T09:00:00,BMFBOVESPA:PETR4,6.682914 +77176,2018-02-06T09:00:00,BMFBOVESPA:PETR4,7.016357 +77177,2018-02-07T09:00:00,BMFBOVESPA:PETR4,6.823311 +77178,2018-02-08T09:00:00,BMFBOVESPA:PETR4,6.686423 +77179,2018-02-09T09:00:00,BMFBOVESPA:PETR4,6.588145 +77180,2018-02-14T09:00:00,BMFBOVESPA:PETR4,6.756622 +77181,2018-02-15T09:00:00,BMFBOVESPA:PETR4,6.809271 +77182,2018-02-16T09:00:00,BMFBOVESPA:PETR4,6.816291 +77183,2018-02-19T10:00:00,BMFBOVESPA:PETR4,7.037417 +77184,2018-02-20T10:00:00,BMFBOVESPA:PETR4,7.174305 +77185,2018-02-21T10:00:00,BMFBOVESPA:PETR4,7.107616 +77186,2018-02-22T10:00:00,BMFBOVESPA:PETR4,7.279602 +77187,2018-02-23T10:00:00,BMFBOVESPA:PETR4,7.41298 +77188,2018-02-26T10:00:00,BMFBOVESPA:PETR4,7.553377 +77189,2018-02-27T10:00:00,BMFBOVESPA:PETR4,7.546357 +77190,2018-02-28T10:00:00,BMFBOVESPA:PETR4,7.532317 +77191,2018-03-01T10:00:00,BMFBOVESPA:PETR4,7.381391 +77192,2018-03-02T10:00:00,BMFBOVESPA:PETR4,7.549867 +77193,2018-03-05T10:00:00,BMFBOVESPA:PETR4,7.763973 +77194,2018-03-06T10:00:00,BMFBOVESPA:PETR4,7.686755 +77195,2018-03-07T10:00:00,BMFBOVESPA:PETR4,7.606026 +77196,2018-03-08T10:00:00,BMFBOVESPA:PETR4,7.616556 +77197,2018-03-09T10:00:00,BMFBOVESPA:PETR4,7.858741 +77198,2018-03-12T10:00:00,BMFBOVESPA:PETR4,7.837682 +77199,2018-03-13T10:00:00,BMFBOVESPA:PETR4,7.760464 +77200,2018-03-14T10:00:00,BMFBOVESPA:PETR4,7.855231 +77201,2018-03-15T10:00:00,BMFBOVESPA:PETR4,7.479668 +77202,2018-03-16T10:00:00,BMFBOVESPA:PETR4,7.521788 +77203,2018-03-19T10:00:00,BMFBOVESPA:PETR4,7.346291 +77204,2018-03-20T10:00:00,BMFBOVESPA:PETR4,7.427019 +77205,2018-03-21T10:00:00,BMFBOVESPA:PETR4,7.739403 +77206,2018-03-22T10:00:00,BMFBOVESPA:PETR4,7.623575 +77207,2018-03-23T10:00:00,BMFBOVESPA:PETR4,7.634106 +77208,2018-03-26T10:00:00,BMFBOVESPA:PETR4,7.732384 +77209,2018-03-27T10:00:00,BMFBOVESPA:PETR4,7.525298 +77210,2018-03-28T10:00:00,BMFBOVESPA:PETR4,7.44106 +77211,2018-03-29T10:00:00,BMFBOVESPA:PETR4,7.514768 +77212,2018-04-02T10:00:00,BMFBOVESPA:PETR4,7.335761 +77213,2018-04-03T10:00:00,BMFBOVESPA:PETR4,7.269072 +77214,2018-04-04T10:00:00,BMFBOVESPA:PETR4,7.153244 +77215,2018-04-05T10:00:00,BMFBOVESPA:PETR4,7.42351 +77216,2018-04-06T10:00:00,BMFBOVESPA:PETR4,7.469139 +77217,2018-04-09T10:00:00,BMFBOVESPA:PETR4,7.205894 +77218,2018-04-10T10:00:00,BMFBOVESPA:PETR4,7.511258 +77219,2018-04-11T10:00:00,BMFBOVESPA:PETR4,7.651655 +77220,2018-04-12T10:00:00,BMFBOVESPA:PETR4,7.609536 +77221,2018-04-13T10:00:00,BMFBOVESPA:PETR4,7.44106 +77222,2018-04-16T10:00:00,BMFBOVESPA:PETR4,7.237483 +77223,2018-04-17T10:00:00,BMFBOVESPA:PETR4,7.381391 +77224,2018-04-18T10:00:00,BMFBOVESPA:PETR4,7.651655 +77225,2018-04-19T10:00:00,BMFBOVESPA:PETR4,7.792053 +77226,2018-04-20T10:00:00,BMFBOVESPA:PETR4,7.848212 +77227,2018-04-23T10:00:00,BMFBOVESPA:PETR4,7.890331 +77228,2018-04-24T10:00:00,BMFBOVESPA:PETR4,7.862251 +77229,2018-04-25T10:00:00,BMFBOVESPA:PETR4,7.627086 +77230,2018-04-26T10:00:00,BMFBOVESPA:PETR4,7.942979 +77231,2018-04-27T10:00:00,BMFBOVESPA:PETR4,7.971059 +77232,2018-04-30T10:00:00,BMFBOVESPA:PETR4,8.062317 +77233,2018-05-02T10:00:00,BMFBOVESPA:PETR4,7.93245 +77234,2018-05-03T10:00:00,BMFBOVESPA:PETR4,7.879801 +77235,2018-05-04T10:00:00,BMFBOVESPA:PETR4,7.816622 +77236,2018-05-07T10:00:00,BMFBOVESPA:PETR4,7.95 +77237,2018-05-08T10:00:00,BMFBOVESPA:PETR4,8.041258 +77238,2018-05-09T10:00:00,BMFBOVESPA:PETR4,8.697616 +77239,2018-05-10T10:00:00,BMFBOVESPA:PETR4,9.038079 +77240,2018-05-11T10:00:00,BMFBOVESPA:PETR4,8.929271 +77241,2018-05-14T10:00:00,BMFBOVESPA:PETR4,9.210066 +77242,2018-05-15T10:00:00,BMFBOVESPA:PETR4,9.403112 +77243,2018-05-16T10:00:00,BMFBOVESPA:PETR4,9.613708 +77244,2018-05-17T10:00:00,BMFBOVESPA:PETR4,9.108278 +77245,2018-05-18T10:00:00,BMFBOVESPA:PETR4,9.00298 +77246,2018-05-21T10:00:00,BMFBOVESPA:PETR4,8.792383 +77247,2018-05-22T10:00:00,BMFBOVESPA:PETR4,8.690392 +77248,2018-05-23T10:00:00,BMFBOVESPA:PETR4,8.183951 +77249,2018-05-24T10:00:00,BMFBOVESPA:PETR4,7.062042 +77250,2018-05-25T10:00:00,BMFBOVESPA:PETR4,6.963567 +77251,2018-05-28T10:00:00,BMFBOVESPA:PETR4,5.947168 +77252,2018-05-29T10:00:00,BMFBOVESPA:PETR4,6.78772 +77253,2018-05-30T10:00:00,BMFBOVESPA:PETR4,6.675178 +77254,2018-06-01T10:00:00,BMFBOVESPA:PETR4,5.683397 +77255,2018-06-04T10:00:00,BMFBOVESPA:PETR4,6.16522 +77256,2018-06-05T10:00:00,BMFBOVESPA:PETR4,5.834626 +77257,2018-06-06T10:00:00,BMFBOVESPA:PETR4,5.743185 +77258,2018-06-07T10:00:00,BMFBOVESPA:PETR4,5.542719 +77259,2018-06-08T10:00:00,BMFBOVESPA:PETR4,5.363354 +77260,2018-06-11T10:00:00,BMFBOVESPA:PETR4,5.419625 +77261,2018-06-12T10:00:00,BMFBOVESPA:PETR4,5.43721 +77262,2018-06-13T10:00:00,BMFBOVESPA:PETR4,5.335218 +77263,2018-06-14T10:00:00,BMFBOVESPA:PETR4,5.3106 +77264,2018-06-15T10:00:00,BMFBOVESPA:PETR4,5.264879 +77265,2018-06-18T10:00:00,BMFBOVESPA:PETR4,5.099582 +77266,2018-06-19T10:00:00,BMFBOVESPA:PETR4,5.423142 +77267,2018-06-20T10:00:00,BMFBOVESPA:PETR4,5.700981 +77268,2018-06-21T10:00:00,BMFBOVESPA:PETR4,5.3106 +77269,2018-06-22T10:00:00,BMFBOVESPA:PETR4,5.314117 +77270,2018-06-25T10:00:00,BMFBOVESPA:PETR4,5.521617 +77271,2018-06-26T10:00:00,BMFBOVESPA:PETR4,5.641194 +77272,2018-06-27T10:00:00,BMFBOVESPA:PETR4,5.820558 +77273,2018-06-28T10:00:00,BMFBOVESPA:PETR4,5.838143 +77274,2018-06-29T10:00:00,BMFBOVESPA:PETR4,6.045643 +77275,2018-07-02T10:00:00,BMFBOVESPA:PETR4,6.144117 +77276,2018-07-03T10:00:00,BMFBOVESPA:PETR4,6.154669 +77277,2018-07-04T10:00:00,BMFBOVESPA:PETR4,6.193355 +77278,2018-07-05T10:00:00,BMFBOVESPA:PETR4,6.281279 +77279,2018-07-06T10:00:00,BMFBOVESPA:PETR4,6.309415 +77280,2018-07-10T10:00:00,BMFBOVESPA:PETR4,6.242592 +77281,2018-07-11T10:00:00,BMFBOVESPA:PETR4,6.123016 +77282,2018-07-12T10:00:00,BMFBOVESPA:PETR4,6.312932 +77283,2018-07-13T10:00:00,BMFBOVESPA:PETR4,6.369203 +77284,2018-07-16T10:00:00,BMFBOVESPA:PETR4,6.288312 +77285,2018-07-17T10:00:00,BMFBOVESPA:PETR4,6.432508 +77286,2018-07-18T10:00:00,BMFBOVESPA:PETR4,6.348101 +77287,2018-07-19T10:00:00,BMFBOVESPA:PETR4,6.471194 +77288,2018-07-20T10:00:00,BMFBOVESPA:PETR4,6.784204 +77289,2018-07-23T10:00:00,BMFBOVESPA:PETR4,6.773652 +77290,2018-07-24T10:00:00,BMFBOVESPA:PETR4,6.91433 +77291,2018-07-25T10:00:00,BMFBOVESPA:PETR4,7.019839 +77292,2018-07-26T10:00:00,BMFBOVESPA:PETR4,6.826407 +77293,2018-07-27T10:00:00,BMFBOVESPA:PETR4,6.953017 +77294,2018-07-30T10:00:00,BMFBOVESPA:PETR4,6.99522 +77295,2018-07-31T10:00:00,BMFBOVESPA:PETR4,6.935432 +77296,2018-08-01T10:00:00,BMFBOVESPA:PETR4,7.037424 +77297,2018-08-02T10:00:00,BMFBOVESPA:PETR4,7.178102 +77298,2018-08-03T10:00:00,BMFBOVESPA:PETR4,7.424289 +77299,2018-08-06T10:00:00,BMFBOVESPA:PETR4,7.39967 +77300,2018-08-07T10:00:00,BMFBOVESPA:PETR4,7.28361 +77301,2018-08-08T10:00:00,BMFBOVESPA:PETR4,7.083144 +77302,2018-08-09T10:00:00,BMFBOVESPA:PETR4,7.153483 +77303,2018-08-10T10:00:00,BMFBOVESPA:PETR4,6.889712 +77304,2018-08-13T10:00:00,BMFBOVESPA:PETR4,7.047975 +77305,2018-08-14T10:00:00,BMFBOVESPA:PETR4,7.044449 +77306,2018-08-15T10:00:00,BMFBOVESPA:PETR4,6.716554 +77307,2018-08-16T10:00:00,BMFBOVESPA:PETR4,6.681297 +77308,2018-08-17T10:00:00,BMFBOVESPA:PETR4,6.508534 +77309,2018-08-20T10:00:00,BMFBOVESPA:PETR4,6.473278 +77310,2018-08-21T10:00:00,BMFBOVESPA:PETR4,6.247629 +77311,2018-08-22T10:00:00,BMFBOVESPA:PETR4,6.469752 +77312,2018-08-23T10:00:00,BMFBOVESPA:PETR4,6.328722 +77313,2018-08-24T10:00:00,BMFBOVESPA:PETR4,6.452122 +77314,2018-08-27T10:00:00,BMFBOVESPA:PETR4,6.596678 +77315,2018-08-28T10:00:00,BMFBOVESPA:PETR4,6.469752 +77316,2018-08-29T10:00:00,BMFBOVESPA:PETR4,6.804697 +77317,2018-08-30T10:00:00,BMFBOVESPA:PETR4,6.62841 +77318,2018-08-31T10:00:00,BMFBOVESPA:PETR4,6.790595 +77319,2018-09-03T10:00:00,BMFBOVESPA:PETR4,6.698925 +77320,2018-09-04T10:00:00,BMFBOVESPA:PETR4,6.575524 +77321,2018-09-05T10:00:00,BMFBOVESPA:PETR4,6.575524 +77322,2018-09-06T10:00:00,BMFBOVESPA:PETR4,6.6954 +77323,2018-09-10T10:00:00,BMFBOVESPA:PETR4,6.790595 +77324,2018-09-11T10:00:00,BMFBOVESPA:PETR4,6.522638 +77325,2018-09-12T10:00:00,BMFBOVESPA:PETR4,6.681297 +77326,2018-09-13T10:00:00,BMFBOVESPA:PETR4,6.596678 +77327,2018-09-14T10:00:00,BMFBOVESPA:PETR4,6.624885 +77328,2018-09-17T10:00:00,BMFBOVESPA:PETR4,6.839955 +77329,2018-09-18T10:00:00,BMFBOVESPA:PETR4,7.139644 +77330,2018-09-19T10:00:00,BMFBOVESPA:PETR4,7.044449 +77331,2018-09-20T10:00:00,BMFBOVESPA:PETR4,7.005666 +77332,2018-09-21T10:00:00,BMFBOVESPA:PETR4,7.100861 +77333,2018-09-24T10:00:00,BMFBOVESPA:PETR4,7.0515 +77334,2018-09-25T10:00:00,BMFBOVESPA:PETR4,7.079706 +77335,2018-09-26T10:00:00,BMFBOVESPA:PETR4,7.11849 +77336,2018-09-27T10:00:00,BMFBOVESPA:PETR4,7.56626 +77337,2018-09-28T10:00:00,BMFBOVESPA:PETR4,7.435807 +77338,2018-10-01T10:00:00,BMFBOVESPA:PETR4,7.404075 +77339,2018-10-02T10:00:00,BMFBOVESPA:PETR4,8.045762 +77340,2018-10-03T10:00:00,BMFBOVESPA:PETR4,8.38776 +77341,2018-10-04T10:00:00,BMFBOVESPA:PETR4,8.468852 +77342,2018-10-05T10:00:00,BMFBOVESPA:PETR4,8.447697 +77343,2018-10-08T10:00:00,BMFBOVESPA:PETR4,9.378495 +77344,2018-10-09T10:00:00,BMFBOVESPA:PETR4,9.456062 +77345,2018-10-10T10:00:00,BMFBOVESPA:PETR4,9.184579 +77346,2018-10-11T10:00:00,BMFBOVESPA:PETR4,8.916623 +77347,2018-10-15T10:00:00,BMFBOVESPA:PETR4,9.085858 +77348,2018-10-16T10:00:00,BMFBOVESPA:PETR4,9.42433 +77349,2018-10-17T10:00:00,BMFBOVESPA:PETR4,9.32561 +77350,2018-10-18T10:00:00,BMFBOVESPA:PETR4,9.061178 +77351,2018-10-19T10:00:00,BMFBOVESPA:PETR4,9.138744 +77352,2018-10-22T10:00:00,BMFBOVESPA:PETR4,9.353816 +77353,2018-10-23T10:00:00,BMFBOVESPA:PETR4,9.237466 +77354,2018-10-24T10:00:00,BMFBOVESPA:PETR4,9.054126 +77355,2018-10-25T10:00:00,BMFBOVESPA:PETR4,9.279774 +77356,2018-10-26T10:00:00,BMFBOVESPA:PETR4,9.73107 +77357,2018-10-29T10:00:00,BMFBOVESPA:PETR4,9.315032 +77358,2018-10-30T10:00:00,BMFBOVESPA:PETR4,9.8721 +77359,2018-10-31T10:00:00,BMFBOVESPA:PETR4,9.738122 +77360,2018-11-01T10:00:00,BMFBOVESPA:PETR4,9.632349 +77361,2018-11-05T09:00:00,BMFBOVESPA:PETR4,9.928513 +77362,2018-11-06T09:00:00,BMFBOVESPA:PETR4,9.586515 +77363,2018-11-07T09:00:00,BMFBOVESPA:PETR4,9.272723 +77364,2018-11-08T09:00:00,BMFBOVESPA:PETR4,8.937777 +77365,2018-11-09T09:00:00,BMFBOVESPA:PETR4,8.97656 +77366,2018-11-12T09:00:00,BMFBOVESPA:PETR4,8.930725 +77367,2018-11-13T09:00:00,BMFBOVESPA:PETR4,8.546418 +77368,2018-11-14T09:00:00,BMFBOVESPA:PETR4,8.849633 +77369,2018-11-16T09:00:00,BMFBOVESPA:PETR4,9.096435 +77370,2018-11-19T09:00:00,BMFBOVESPA:PETR4,9.16695 +77371,2018-11-21T09:00:00,BMFBOVESPA:PETR4,8.874313 +77372,2018-11-22T09:00:00,BMFBOVESPA:PETR4,8.902632 +77373,2018-11-23T09:00:00,BMFBOVESPA:PETR4,8.626527 +77374,2018-11-26T09:00:00,BMFBOVESPA:PETR4,8.584049 +77375,2018-11-27T09:00:00,BMFBOVESPA:PETR4,9.037145 +77376,2018-11-28T09:00:00,BMFBOVESPA:PETR4,8.984047 +77377,2018-11-29T09:00:00,BMFBOVESPA:PETR4,8.909711 +77378,2018-11-30T09:00:00,BMFBOVESPA:PETR4,9.012366 +77379,2018-12-03T09:00:00,BMFBOVESPA:PETR4,9.182278 +77380,2018-12-04T09:00:00,BMFBOVESPA:PETR4,8.969888 +77381,2018-12-05T09:00:00,BMFBOVESPA:PETR4,9.047764 +77382,2018-12-06T09:00:00,BMFBOVESPA:PETR4,8.704402 +77383,2018-12-07T09:00:00,BMFBOVESPA:PETR4,8.768119 +77384,2018-12-10T09:00:00,BMFBOVESPA:PETR4,8.297324 +77385,2018-12-11T09:00:00,BMFBOVESPA:PETR4,8.244227 +77386,2018-12-12T09:00:00,BMFBOVESPA:PETR4,8.247766 +77387,2018-12-13T09:00:00,BMFBOVESPA:PETR4,8.269006 +77388,2018-12-14T09:00:00,BMFBOVESPA:PETR4,8.159271 +77389,2018-12-17T09:00:00,BMFBOVESPA:PETR4,8.095555 +77390,2018-12-18T09:00:00,BMFBOVESPA:PETR4,7.78759 +77391,2018-12-19T09:00:00,BMFBOVESPA:PETR4,7.876086 +77392,2018-12-20T09:00:00,BMFBOVESPA:PETR4,7.60706 +77393,2018-12-21T09:00:00,BMFBOVESPA:PETR4,7.628299 +77394,2018-12-26T09:00:00,BMFBOVESPA:PETR4,7.938272 +77395,2018-12-27T09:00:00,BMFBOVESPA:PETR4,7.93461 +77396,2018-12-28T09:00:00,BMFBOVESPA:PETR4,8.304428 +77397,2019-01-02T09:00:00,BMFBOVESPA:PETR4,8.809724 +77398,2019-01-03T09:00:00,BMFBOVESPA:PETR4,9.025757 +77399,2019-01-04T09:00:00,BMFBOVESPA:PETR4,9.051387 +77400,2019-01-07T09:00:00,BMFBOVESPA:PETR4,9.194189 +77401,2019-01-08T09:00:00,BMFBOVESPA:PETR4,9.139265 +77402,2019-01-09T09:00:00,BMFBOVESPA:PETR4,9.329666 +77403,2019-01-10T09:00:00,BMFBOVESPA:PETR4,9.249112 +77404,2019-01-11T09:00:00,BMFBOVESPA:PETR4,9.15025 +77405,2019-01-14T09:00:00,BMFBOVESPA:PETR4,9.098988 +77406,2019-01-15T09:00:00,BMFBOVESPA:PETR4,9.091665 +77407,2019-01-16T09:00:00,BMFBOVESPA:PETR4,9.088003 +77408,2019-01-17T09:00:00,BMFBOVESPA:PETR4,9.212496 +77409,2019-01-18T09:00:00,BMFBOVESPA:PETR4,9.300374 +77410,2019-01-21T09:00:00,BMFBOVESPA:PETR4,9.347975 +77411,2019-01-22T09:00:00,BMFBOVESPA:PETR4,9.201511 +77412,2019-01-23T09:00:00,BMFBOVESPA:PETR4,9.311359 +77413,2019-01-24T09:00:00,BMFBOVESPA:PETR4,9.351636 +77414,2019-01-28T09:00:00,BMFBOVESPA:PETR4,9.069695 +77415,2019-01-29T09:00:00,BMFBOVESPA:PETR4,9.28939 +77416,2019-01-30T09:00:00,BMFBOVESPA:PETR4,9.380929 +77417,2019-01-31T09:00:00,BMFBOVESPA:PETR4,9.366282 +77418,2019-02-01T09:00:00,BMFBOVESPA:PETR4,9.446836 +77419,2019-02-04T09:00:00,BMFBOVESPA:PETR4,9.531053 +77420,2019-02-05T09:00:00,BMFBOVESPA:PETR4,9.538375 +77421,2019-02-06T09:00:00,BMFBOVESPA:PETR4,9.333328 +77422,2019-02-07T09:00:00,BMFBOVESPA:PETR4,9.186865 +77423,2019-02-08T09:00:00,BMFBOVESPA:PETR4,9.201511 +77424,2019-02-11T09:00:00,BMFBOVESPA:PETR4,9.095326 +77425,2019-02-12T09:00:00,BMFBOVESPA:PETR4,9.417544 +77426,2019-02-13T09:00:00,BMFBOVESPA:PETR4,9.538375 +77427,2019-02-14T09:00:00,BMFBOVESPA:PETR4,9.867917 +77428,2019-02-15T09:00:00,BMFBOVESPA:PETR4,9.827639 +77429,2019-02-18T10:00:00,BMFBOVESPA:PETR4,9.798347 +77430,2019-02-19T10:00:00,BMFBOVESPA:PETR4,10.025363 +77431,2019-02-20T10:00:00,BMFBOVESPA:PETR4,9.900871 +77432,2019-02-21T10:00:00,BMFBOVESPA:PETR4,10.032687 +77433,2019-02-22T10:00:00,BMFBOVESPA:PETR4,9.933824 +77434,2019-02-25T10:00:00,BMFBOVESPA:PETR4,9.776378 +77435,2019-02-26T10:00:00,BMFBOVESPA:PETR4,9.732439 +77436,2019-02-27T10:00:00,BMFBOVESPA:PETR4,9.915517 +77437,2019-02-28T10:00:00,BMFBOVESPA:PETR4,9.908193 +77438,2019-03-01T10:00:00,BMFBOVESPA:PETR4,9.776378 +77439,2019-03-06T10:00:00,BMFBOVESPA:PETR4,9.798347 +77440,2019-03-07T10:00:00,BMFBOVESPA:PETR4,9.802008 +77441,2019-03-08T10:00:00,BMFBOVESPA:PETR4,9.765393 +77442,2019-03-11T10:00:00,BMFBOVESPA:PETR4,10.160842 +77443,2019-03-12T10:00:00,BMFBOVESPA:PETR4,10.069302 +77444,2019-03-13T10:00:00,BMFBOVESPA:PETR4,10.288996 +77445,2019-03-14T10:00:00,BMFBOVESPA:PETR4,10.321951 +77446,2019-03-15T10:00:00,BMFBOVESPA:PETR4,10.34392 +77447,2019-03-18T10:00:00,BMFBOVESPA:PETR4,10.523336 +77448,2019-03-19T10:00:00,BMFBOVESPA:PETR4,10.691769 +77449,2019-03-20T10:00:00,BMFBOVESPA:PETR4,10.607552 +77450,2019-03-21T10:00:00,BMFBOVESPA:PETR4,10.457428 +77451,2019-03-22T10:00:00,BMFBOVESPA:PETR4,9.886224 +77452,2019-03-25T10:00:00,BMFBOVESPA:PETR4,10.010717 +77453,2019-03-26T10:00:00,BMFBOVESPA:PETR4,10.483059 +77454,2019-03-27T10:00:00,BMFBOVESPA:PETR4,10.010717 +77455,2019-03-28T10:00:00,BMFBOVESPA:PETR4,10.27435 +77456,2019-03-29T10:00:00,BMFBOVESPA:PETR4,10.27435 +77457,2019-04-01T10:00:00,BMFBOVESPA:PETR4,10.252381 +77458,2019-04-02T10:00:00,BMFBOVESPA:PETR4,10.358566 +77459,2019-04-03T10:00:00,BMFBOVESPA:PETR4,10.083949 +77460,2019-04-04T10:00:00,BMFBOVESPA:PETR4,10.424474 +77461,2019-04-05T10:00:00,BMFBOVESPA:PETR4,10.537983 +77462,2019-04-08T10:00:00,BMFBOVESPA:PETR4,10.710076 +77463,2019-04-09T10:00:00,BMFBOVESPA:PETR4,10.677122 +77464,2019-04-10T10:00:00,BMFBOVESPA:PETR4,10.537983 +77465,2019-04-11T10:00:00,BMFBOVESPA:PETR4,10.252381 +77466,2019-04-12T10:00:00,BMFBOVESPA:PETR4,9.457821 +77467,2019-04-15T10:00:00,BMFBOVESPA:PETR4,9.494437 +77468,2019-04-16T10:00:00,BMFBOVESPA:PETR4,9.7837 +77469,2019-04-17T10:00:00,BMFBOVESPA:PETR4,9.794685 +77470,2019-04-18T10:00:00,BMFBOVESPA:PETR4,10.105918 +77471,2019-04-22T10:00:00,BMFBOVESPA:PETR4,10.047333 +77472,2019-04-23T10:00:00,BMFBOVESPA:PETR4,10.135211 +77473,2019-04-24T10:00:00,BMFBOVESPA:PETR4,10.105918 +77474,2019-04-25T10:00:00,BMFBOVESPA:PETR4,10.179149 +77475,2019-04-26T10:00:00,BMFBOVESPA:PETR4,9.984763 +77476,2019-04-29T10:00:00,BMFBOVESPA:PETR4,10.028733 +77477,2019-04-30T10:00:00,BMFBOVESPA:PETR4,9.933465 +77478,2019-05-02T10:00:00,BMFBOVESPA:PETR4,9.794228 +77479,2019-05-03T10:00:00,BMFBOVESPA:PETR4,9.838197 +77480,2019-05-06T10:00:00,BMFBOVESPA:PETR4,9.808884 +77481,2019-05-07T10:00:00,BMFBOVESPA:PETR4,9.654991 +77482,2019-05-08T10:00:00,BMFBOVESPA:PETR4,10.028733 +77483,2019-05-09T10:00:00,BMFBOVESPA:PETR4,9.830869 +77484,2019-05-10T10:00:00,BMFBOVESPA:PETR4,9.775907 +77485,2019-05-13T10:00:00,BMFBOVESPA:PETR4,9.490105 +77486,2019-05-14T10:00:00,BMFBOVESPA:PETR4,9.526746 +77487,2019-05-15T10:00:00,BMFBOVESPA:PETR4,9.482776 +77488,2019-05-16T10:00:00,BMFBOVESPA:PETR4,9.259264 +77489,2019-05-17T10:00:00,BMFBOVESPA:PETR4,9.04308 +77490,2019-05-20T10:00:00,BMFBOVESPA:PETR4,9.350868 +77491,2019-05-21T10:00:00,BMFBOVESPA:PETR4,9.706289 +77492,2019-05-22T10:00:00,BMFBOVESPA:PETR4,9.669509 +77493,2019-05-23T10:00:00,BMFBOVESPA:PETR4,9.503998 +77494,2019-05-24T10:00:00,BMFBOVESPA:PETR4,9.595948 +77495,2019-05-27T10:00:00,BMFBOVESPA:PETR4,9.651118 +77496,2019-05-28T10:00:00,BMFBOVESPA:PETR4,9.857087 +77497,2019-05-29T10:00:00,BMFBOVESPA:PETR4,9.746747 +77498,2019-05-30T10:00:00,BMFBOVESPA:PETR4,9.618016 +77499,2019-05-31T10:00:00,BMFBOVESPA:PETR4,9.397335 +77500,2019-06-03T10:00:00,BMFBOVESPA:PETR4,9.559168 +77501,2019-06-04T10:00:00,BMFBOVESPA:PETR4,9.636407 +77502,2019-06-05T10:00:00,BMFBOVESPA:PETR4,9.511354 +77503,2019-06-06T10:00:00,BMFBOVESPA:PETR4,9.665831 +77504,2019-06-07T10:00:00,BMFBOVESPA:PETR4,9.842375 +77505,2019-06-10T10:00:00,BMFBOVESPA:PETR4,9.801917 +77506,2019-06-11T10:00:00,BMFBOVESPA:PETR4,9.989496 +77507,2019-06-12T10:00:00,BMFBOVESPA:PETR4,9.875477 +77508,2019-06-13T10:00:00,BMFBOVESPA:PETR4,9.996852 +77509,2019-06-14T10:00:00,BMFBOVESPA:PETR4,9.952715 +77510,2019-06-17T10:00:00,BMFBOVESPA:PETR4,9.971106 +77511,2019-06-18T10:00:00,BMFBOVESPA:PETR4,10.096159 +77512,2019-06-19T10:00:00,BMFBOVESPA:PETR4,10.121904 +77513,2019-06-21T10:00:00,BMFBOVESPA:PETR4,10.401434 +77514,2019-06-24T10:00:00,BMFBOVESPA:PETR4,10.3904 +77515,2019-06-25T10:00:00,BMFBOVESPA:PETR4,10.118226 +77516,2019-06-26T10:00:00,BMFBOVESPA:PETR4,10.177075 +77517,2019-06-27T10:00:00,BMFBOVESPA:PETR4,10.015242 +77518,2019-06-28T10:00:00,BMFBOVESPA:PETR4,10.081446 +77519,2019-07-01T10:00:00,BMFBOVESPA:PETR4,10.026276 +77520,2019-07-02T10:00:00,BMFBOVESPA:PETR4,9.864443 +77521,2019-07-03T10:00:00,BMFBOVESPA:PETR4,9.978461 +77522,2019-07-04T10:00:00,BMFBOVESPA:PETR4,10.07409 +77523,2019-07-05T10:00:00,BMFBOVESPA:PETR4,10.077768 +77524,2019-07-08T10:00:00,BMFBOVESPA:PETR4,10.169719 +77525,2019-07-10T10:00:00,BMFBOVESPA:PETR4,10.324195 +77526,2019-07-11T10:00:00,BMFBOVESPA:PETR4,10.44557 +77527,2019-07-12T10:00:00,BMFBOVESPA:PETR4,10.493385 +77528,2019-07-15T10:00:00,BMFBOVESPA:PETR4,10.364654 +77529,2019-07-16T10:00:00,BMFBOVESPA:PETR4,10.235923 +77530,2019-07-17T10:00:00,BMFBOVESPA:PETR4,10.180753 +77531,2019-07-18T10:00:00,BMFBOVESPA:PETR4,10.118226 +77532,2019-07-19T10:00:00,BMFBOVESPA:PETR4,10.092481 +77533,2019-07-22T10:00:00,BMFBOVESPA:PETR4,10.11087 +77534,2019-07-23T10:00:00,BMFBOVESPA:PETR4,10.121904 +77535,2019-07-24T10:00:00,BMFBOVESPA:PETR4,10.059378 +77536,2019-07-25T10:00:00,BMFBOVESPA:PETR4,9.890189 +77537,2019-07-26T10:00:00,BMFBOVESPA:PETR4,9.614338 +77538,2019-07-29T10:00:00,BMFBOVESPA:PETR4,9.70261 +77539,2019-07-30T10:00:00,BMFBOVESPA:PETR4,9.651118 +77540,2019-07-31T10:00:00,BMFBOVESPA:PETR4,9.59227 +77541,2019-08-01T10:00:00,BMFBOVESPA:PETR4,9.415725 +77542,2019-08-02T10:00:00,BMFBOVESPA:PETR4,9.754103 +77543,2019-08-05T10:00:00,BMFBOVESPA:PETR4,9.397335 +77544,2019-08-06T10:00:00,BMFBOVESPA:PETR4,9.518709 +77545,2019-08-07T10:00:00,BMFBOVESPA:PETR4,9.415725 +77546,2019-08-08T10:00:00,BMFBOVESPA:PETR4,9.691576 +77547,2019-08-09T10:00:00,BMFBOVESPA:PETR4,9.665831 +77548,2019-08-12T10:00:00,BMFBOVESPA:PETR4,9.434115 +77549,2019-08-13T10:00:00,BMFBOVESPA:PETR4,9.560148 +77550,2019-08-14T10:00:00,BMFBOVESPA:PETR4,9.237646 +77551,2019-08-15T10:00:00,BMFBOVESPA:PETR4,8.981868 +77552,2019-08-16T10:00:00,BMFBOVESPA:PETR4,8.863247 +77553,2019-08-19T10:00:00,BMFBOVESPA:PETR4,8.90773 +77554,2019-08-20T10:00:00,BMFBOVESPA:PETR4,8.904023 +77555,2019-08-21T10:00:00,BMFBOVESPA:PETR4,9.434113 +77556,2019-08-22T10:00:00,BMFBOVESPA:PETR4,9.348853 +77557,2019-08-23T10:00:00,BMFBOVESPA:PETR4,9.000403 +77558,2019-08-26T10:00:00,BMFBOVESPA:PETR4,8.881781 +77559,2019-08-27T10:00:00,BMFBOVESPA:PETR4,9.022644 +77560,2019-08-28T10:00:00,BMFBOVESPA:PETR4,9.115317 +77561,2019-08-29T10:00:00,BMFBOVESPA:PETR4,9.452647 +77562,2019-08-30T10:00:00,BMFBOVESPA:PETR4,9.452647 +77563,2019-09-02T10:00:00,BMFBOVESPA:PETR4,9.378508 +77564,2019-09-03T10:00:00,BMFBOVESPA:PETR4,9.489716 +77565,2019-09-04T10:00:00,BMFBOVESPA:PETR4,9.734373 +77566,2019-09-05T10:00:00,BMFBOVESPA:PETR4,9.782563 +77567,2019-09-06T10:00:00,BMFBOVESPA:PETR4,9.830753 +77568,2019-09-09T10:00:00,BMFBOVESPA:PETR4,9.982737 +77569,2019-09-10T10:00:00,BMFBOVESPA:PETR4,10.045754 +77570,2019-09-11T10:00:00,BMFBOVESPA:PETR4,9.960496 +77571,2019-09-12T10:00:00,BMFBOVESPA:PETR4,10.030926 +77572,2019-09-13T10:00:00,BMFBOVESPA:PETR4,9.964202 +77573,2019-09-16T10:00:00,BMFBOVESPA:PETR4,10.401618 +77574,2019-09-17T10:00:00,BMFBOVESPA:PETR4,10.264463 +77575,2019-09-18T10:00:00,BMFBOVESPA:PETR4,10.090237 +77576,2019-09-19T10:00:00,BMFBOVESPA:PETR4,10.116186 +77577,2019-09-20T10:00:00,BMFBOVESPA:PETR4,10.008685 +77578,2019-09-23T10:00:00,BMFBOVESPA:PETR4,10.186617 +77579,2019-09-24T10:00:00,BMFBOVESPA:PETR4,10.108772 +77580,2019-09-25T10:00:00,BMFBOVESPA:PETR4,10.134721 +77581,2019-09-26T10:00:00,BMFBOVESPA:PETR4,10.26817 +77582,2019-09-27T10:00:00,BMFBOVESPA:PETR4,10.253342 +77583,2019-09-30T10:00:00,BMFBOVESPA:PETR4,10.212566 +77584,2019-10-01T10:00:00,BMFBOVESPA:PETR4,10.197738 +77585,2019-10-02T10:00:00,BMFBOVESPA:PETR4,9.904891 +77586,2019-10-03T10:00:00,BMFBOVESPA:PETR4,9.912305 +77587,2019-10-04T10:00:00,BMFBOVESPA:PETR4,9.827046 +77588,2019-10-07T10:00:00,BMFBOVESPA:PETR4,9.701011 +77589,2019-10-08T10:00:00,BMFBOVESPA:PETR4,9.645407 +77590,2019-10-09T10:00:00,BMFBOVESPA:PETR4,9.830753 +77591,2019-10-10T10:00:00,BMFBOVESPA:PETR4,9.912305 +77592,2019-10-11T10:00:00,BMFBOVESPA:PETR4,10.105065 +77593,2019-10-14T10:00:00,BMFBOVESPA:PETR4,10.123599 +77594,2019-10-15T10:00:00,BMFBOVESPA:PETR4,10.231101 +77595,2019-10-16T10:00:00,BMFBOVESPA:PETR4,10.353429 +77596,2019-10-17T10:00:00,BMFBOVESPA:PETR4,10.253342 +77597,2019-10-18T10:00:00,BMFBOVESPA:PETR4,10.231101 +77598,2019-10-21T10:00:00,BMFBOVESPA:PETR4,10.294118 +77599,2019-10-22T10:00:00,BMFBOVESPA:PETR4,10.590672 +77600,2019-10-23T10:00:00,BMFBOVESPA:PETR4,10.731535 +77601,2019-10-24T10:00:00,BMFBOVESPA:PETR4,10.497999 +77602,2019-10-25T10:00:00,BMFBOVESPA:PETR4,10.842742 +77603,2019-10-28T10:00:00,BMFBOVESPA:PETR4,10.972485 +77604,2019-10-29T10:00:00,BMFBOVESPA:PETR4,11.054037 +77605,2019-10-30T10:00:00,BMFBOVESPA:PETR4,11.150417 +77606,2019-10-31T10:00:00,BMFBOVESPA:PETR4,11.265331 +77607,2019-11-01T10:00:00,BMFBOVESPA:PETR4,11.280159 +77608,2019-11-04T10:00:00,BMFBOVESPA:PETR4,11.254211 +77609,2019-11-05T10:00:00,BMFBOVESPA:PETR4,10.991019 +77610,2019-11-06T10:00:00,BMFBOVESPA:PETR4,11.01326 +77611,2019-11-07T10:00:00,BMFBOVESPA:PETR4,11.454384 +77612,2019-11-08T10:00:00,BMFBOVESPA:PETR4,11.128175 +77613,2019-11-11T10:00:00,BMFBOVESPA:PETR4,11.287573 +77614,2019-11-12T10:00:00,BMFBOVESPA:PETR4,11.202098 +77615,2019-11-13T10:00:00,BMFBOVESPA:PETR4,11.157319 +77616,2019-11-14T10:00:00,BMFBOVESPA:PETR4,10.933426 +77617,2019-11-18T10:00:00,BMFBOVESPA:PETR4,10.851333 +77618,2019-11-19T10:00:00,BMFBOVESPA:PETR4,10.739387 +77619,2019-11-21T10:00:00,BMFBOVESPA:PETR4,11.138662 +77620,2019-11-22T10:00:00,BMFBOVESPA:PETR4,11.187172 +77621,2019-11-25T10:00:00,BMFBOVESPA:PETR4,11.093883 +77622,2019-11-26T10:00:00,BMFBOVESPA:PETR4,10.89238 +77623,2019-11-27T10:00:00,BMFBOVESPA:PETR4,10.944621 +77624,2019-11-28T10:00:00,BMFBOVESPA:PETR4,11.019253 +77625,2019-11-29T10:00:00,BMFBOVESPA:PETR4,10.877453 +77626,2019-12-02T10:00:00,BMFBOVESPA:PETR4,10.847601 +77627,2019-12-03T10:00:00,BMFBOVESPA:PETR4,10.814017 +77628,2019-12-04T10:00:00,BMFBOVESPA:PETR4,11.067762 +77629,2019-12-05T10:00:00,BMFBOVESPA:PETR4,11.213292 +77630,2019-12-06T10:00:00,BMFBOVESPA:PETR4,11.325239 +77631,2019-12-09T10:00:00,BMFBOVESPA:PETR4,11.272997 +77632,2019-12-10T10:00:00,BMFBOVESPA:PETR4,11.358823 +77633,2019-12-11T10:00:00,BMFBOVESPA:PETR4,11.343897 +77634,2019-12-12T10:00:00,BMFBOVESPA:PETR4,11.556594 +77635,2019-12-13T10:00:00,BMFBOVESPA:PETR4,11.187172 +77636,2019-12-16T10:00:00,BMFBOVESPA:PETR4,10.974474 +77637,2019-12-17T10:00:00,BMFBOVESPA:PETR4,11.138662 +77638,2019-12-18T10:00:00,BMFBOVESPA:PETR4,11.396139 +77639,2019-12-19T10:00:00,BMFBOVESPA:PETR4,11.422259 +77640,2019-12-20T10:00:00,BMFBOVESPA:PETR4,11.291655 +77641,2019-12-23T10:00:00,BMFBOVESPA:PETR4,11.381212 +77642,2019-12-26T10:00:00,BMFBOVESPA:PETR4,11.534205 +77643,2019-12-27T10:00:00,BMFBOVESPA:PETR4,11.546294 +77644,2019-12-30T10:00:00,BMFBOVESPA:PETR4,11.417665 +77645,2020-01-02T10:00:00,BMFBOVESPA:PETR4,11.614391 +77646,2020-01-03T10:00:00,BMFBOVESPA:PETR4,11.519812 +77647,2020-01-06T10:00:00,BMFBOVESPA:PETR4,11.656006 +77648,2020-01-07T10:00:00,BMFBOVESPA:PETR4,11.610608 +77649,2020-01-08T10:00:00,BMFBOVESPA:PETR4,11.538727 +77650,2020-01-09T10:00:00,BMFBOVESPA:PETR4,11.500895 +77651,2020-01-10T10:00:00,BMFBOVESPA:PETR4,11.451714 +77652,2020-01-13T10:00:00,BMFBOVESPA:PETR4,11.474413 +77653,2020-01-14T10:00:00,BMFBOVESPA:PETR4,11.349568 +77654,2020-01-15T10:00:00,BMFBOVESPA:PETR4,11.179324 +77655,2020-01-16T10:00:00,BMFBOVESPA:PETR4,11.167975 +77656,2020-01-17T10:00:00,BMFBOVESPA:PETR4,11.29282 +77657,2020-01-20T10:00:00,BMFBOVESPA:PETR4,11.349568 +77658,2020-01-21T10:00:00,BMFBOVESPA:PETR4,11.205807 +77659,2020-01-22T10:00:00,BMFBOVESPA:PETR4,11.080962 +77660,2020-01-23T10:00:00,BMFBOVESPA:PETR4,11.19824 +77661,2020-01-24T10:00:00,BMFBOVESPA:PETR4,11.084744 +77662,2020-01-27T10:00:00,BMFBOVESPA:PETR4,10.60428 +77663,2020-01-28T10:00:00,BMFBOVESPA:PETR4,10.895585 +77664,2020-01-29T10:00:00,BMFBOVESPA:PETR4,10.914501 +77665,2020-01-30T10:00:00,BMFBOVESPA:PETR4,10.94855 +77666,2020-01-31T10:00:00,BMFBOVESPA:PETR4,10.763174 +77667,2020-02-03T10:00:00,BMFBOVESPA:PETR4,10.661027 +77668,2020-02-04T10:00:00,BMFBOVESPA:PETR4,10.83127 +77669,2020-02-05T10:00:00,BMFBOVESPA:PETR4,10.740474 +77670,2020-02-06T10:00:00,BMFBOVESPA:PETR4,11.039346 +77671,2020-02-07T10:00:00,BMFBOVESPA:PETR4,10.944767 +77672,2020-02-10T10:00:00,BMFBOVESPA:PETR4,11.02043 +77673,2020-02-11T10:00:00,BMFBOVESPA:PETR4,11.152842 +77674,2020-02-12T10:00:00,BMFBOVESPA:PETR4,11.398749 +77675,2020-02-13T10:00:00,BMFBOVESPA:PETR4,11.243638 +77676,2020-02-14T10:00:00,BMFBOVESPA:PETR4,11.130143 +77677,2020-02-17T10:00:00,BMFBOVESPA:PETR4,11.107444 +77678,2020-02-18T10:00:00,BMFBOVESPA:PETR4,11.254988 +77679,2020-02-19T10:00:00,BMFBOVESPA:PETR4,11.557643 +77680,2020-02-20T10:00:00,BMFBOVESPA:PETR4,11.319302 +77681,2020-02-21T10:00:00,BMFBOVESPA:PETR4,11.024213 +77682,2020-02-26T10:00:00,BMFBOVESPA:PETR4,9.915739 +77683,2020-02-27T10:00:00,BMFBOVESPA:PETR4,9.571468 +77684,2020-02-28T10:00:00,BMFBOVESPA:PETR4,9.586602 +77685,2020-03-02T10:00:00,BMFBOVESPA:PETR4,10.036801 +77686,2020-03-03T10:00:00,BMFBOVESPA:PETR4,9.855208 +77687,2020-03-04T10:00:00,BMFBOVESPA:PETR4,10.172996 +77688,2020-03-05T10:00:00,BMFBOVESPA:PETR4,9.567686 +77689,2020-03-06T10:00:00,BMFBOVESPA:PETR4,8.637021 +77690,2020-03-09T10:00:00,BMFBOVESPA:PETR4,6.072018 +77691,2020-03-10T10:00:00,BMFBOVESPA:PETR4,6.64328 +77692,2020-03-11T10:00:00,BMFBOVESPA:PETR4,5.996355 +77693,2020-03-12T10:00:00,BMFBOVESPA:PETR4,4.766818 +77694,2020-03-13T10:00:00,BMFBOVESPA:PETR4,5.826111 +77695,2020-03-16T10:00:00,BMFBOVESPA:PETR4,4.952195 +77696,2020-03-17T10:00:00,BMFBOVESPA:PETR4,4.918146 +77697,2020-03-18T10:00:00,BMFBOVESPA:PETR4,4.271221 +77698,2020-03-19T10:00:00,BMFBOVESPA:PETR4,4.619274 +77699,2020-03-20T10:00:00,BMFBOVESPA:PETR4,4.539827 +77700,2020-03-23T10:00:00,BMFBOVESPA:PETR4,4.350668 +77701,2020-03-24T10:00:00,BMFBOVESPA:PETR4,5.012726 +77702,2020-03-25T10:00:00,BMFBOVESPA:PETR4,5.417527 +77703,2020-03-26T10:00:00,BMFBOVESPA:PETR4,5.444009 +77704,2020-03-27T10:00:00,BMFBOVESPA:PETR4,5.031642 +77705,2020-03-30T10:00:00,BMFBOVESPA:PETR4,5.061907 +77706,2020-03-31T10:00:00,BMFBOVESPA:PETR4,5.292682 +77707,2020-04-01T10:00:00,BMFBOVESPA:PETR4,5.409961 +77708,2020-04-02T10:00:00,BMFBOVESPA:PETR4,5.867727 +77709,2020-04-03T10:00:00,BMFBOVESPA:PETR4,5.803412 +77710,2020-04-06T10:00:00,BMFBOVESPA:PETR4,5.966089 +77711,2020-04-07T10:00:00,BMFBOVESPA:PETR4,6.20443 +77712,2020-04-08T10:00:00,BMFBOVESPA:PETR4,6.552484 +77713,2020-04-09T10:00:00,BMFBOVESPA:PETR4,6.363324 +77714,2020-04-13T10:00:00,BMFBOVESPA:PETR4,6.404939 +77715,2020-04-14T10:00:00,BMFBOVESPA:PETR4,6.329276 +77716,2020-04-15T10:00:00,BMFBOVESPA:PETR4,6.196864 +77717,2020-04-16T10:00:00,BMFBOVESPA:PETR4,5.947174 +77718,2020-04-17T10:00:00,BMFBOVESPA:PETR4,6.102284 +77719,2020-04-20T10:00:00,BMFBOVESPA:PETR4,6.034187 +77720,2020-04-22T10:00:00,BMFBOVESPA:PETR4,6.336842 +77721,2020-04-23T10:00:00,BMFBOVESPA:PETR4,6.412506 +77722,2020-04-24T10:00:00,BMFBOVESPA:PETR4,6.034187 +77723,2020-04-27T10:00:00,BMFBOVESPA:PETR4,6.223347 +77724,2020-04-28T10:00:00,BMFBOVESPA:PETR4,6.526001 +77725,2020-04-29T10:00:00,BMFBOVESPA:PETR4,6.885405 +77726,2020-04-30T10:00:00,BMFBOVESPA:PETR4,6.828656 +77727,2020-05-04T10:00:00,BMFBOVESPA:PETR4,6.575183 +77728,2020-05-05T10:00:00,BMFBOVESPA:PETR4,6.787042 +77729,2020-05-06T10:00:00,BMFBOVESPA:PETR4,6.537351 +77730,2020-05-07T10:00:00,BMFBOVESPA:PETR4,6.597882 +77731,2020-05-08T10:00:00,BMFBOVESPA:PETR4,6.991334 +77732,2020-05-11T10:00:00,BMFBOVESPA:PETR4,6.866488 +77733,2020-05-12T10:00:00,BMFBOVESPA:PETR4,6.862705 +77734,2020-05-13T10:00:00,BMFBOVESPA:PETR4,6.65463 +77735,2020-05-14T10:00:00,BMFBOVESPA:PETR4,6.582749 +77736,2020-05-15T10:00:00,BMFBOVESPA:PETR4,6.48817 +77737,2020-05-18T10:00:00,BMFBOVESPA:PETR4,7.014033 +77738,2020-05-19T10:00:00,BMFBOVESPA:PETR4,7.066998 +77739,2020-05-20T10:00:00,BMFBOVESPA:PETR4,7.301555 +77740,2020-05-21T10:00:00,BMFBOVESPA:PETR4,7.259941 +77741,2020-05-22T10:00:00,BMFBOVESPA:PETR4,7.063214 +77742,2020-05-25T10:00:00,BMFBOVESPA:PETR4,7.369653 +77743,2020-05-26T10:00:00,BMFBOVESPA:PETR4,7.441533 +77744,2020-05-27T10:00:00,BMFBOVESPA:PETR4,7.539896 +77745,2020-05-28T10:00:00,BMFBOVESPA:PETR4,7.479365 +77746,2020-05-29T10:00:00,BMFBOVESPA:PETR4,7.695007 +77747,2020-06-01T10:00:00,BMFBOVESPA:PETR4,7.691224 +77748,2020-06-02T10:00:00,BMFBOVESPA:PETR4,8.096025 +77749,2020-06-03T10:00:00,BMFBOVESPA:PETR4,8.122507 +77750,2020-06-04T10:00:00,BMFBOVESPA:PETR4,8.107375 +77751,2020-06-05T10:00:00,BMFBOVESPA:PETR4,8.360848 +77752,2020-06-08T10:00:00,BMFBOVESPA:PETR4,8.523526 +77753,2020-06-09T10:00:00,BMFBOVESPA:PETR4,8.217087 +77754,2020-06-10T10:00:00,BMFBOVESPA:PETR4,8.096025 +77755,2020-06-12T10:00:00,BMFBOVESPA:PETR4,7.79337 +77756,2020-06-15T10:00:00,BMFBOVESPA:PETR4,7.831202 +77757,2020-06-16T10:00:00,BMFBOVESPA:PETR4,8.084676 +77758,2020-06-17T10:00:00,BMFBOVESPA:PETR4,8.111158 +77759,2020-06-18T10:00:00,BMFBOVESPA:PETR4,8.171689 +77760,2020-06-19T10:00:00,BMFBOVESPA:PETR4,8.122507 +77761,2020-06-22T10:00:00,BMFBOVESPA:PETR4,7.925782 +77762,2020-06-23T10:00:00,BMFBOVESPA:PETR4,8.190605 +77763,2020-06-24T10:00:00,BMFBOVESPA:PETR4,7.944697 +77764,2020-06-25T10:00:00,BMFBOVESPA:PETR4,8.122507 +77765,2020-06-26T10:00:00,BMFBOVESPA:PETR4,7.884166 +77766,2020-06-29T10:00:00,BMFBOVESPA:PETR4,8.194388 +77767,2020-06-30T10:00:00,BMFBOVESPA:PETR4,8.152772 +77768,2020-07-01T10:00:00,BMFBOVESPA:PETR4,8.213303 +77769,2020-07-02T10:00:00,BMFBOVESPA:PETR4,8.345715 +77770,2020-07-03T10:00:00,BMFBOVESPA:PETR4,8.31545 +77771,2020-07-06T10:00:00,BMFBOVESPA:PETR4,8.515959 +77772,2020-07-07T10:00:00,BMFBOVESPA:PETR4,8.41003 +77773,2020-07-08T10:00:00,BMFBOVESPA:PETR4,8.568924 +77774,2020-07-09T10:00:00,BMFBOVESPA:PETR4,8.375981 +77775,2020-07-10T10:00:00,BMFBOVESPA:PETR4,8.515959 +77776,2020-07-13T10:00:00,BMFBOVESPA:PETR4,8.383547 +77777,2020-07-14T10:00:00,BMFBOVESPA:PETR4,8.663503 +77778,2020-07-15T10:00:00,BMFBOVESPA:PETR4,8.829964 +77779,2020-07-16T10:00:00,BMFBOVESPA:PETR4,8.595406 +77780,2020-07-17T10:00:00,BMFBOVESPA:PETR4,8.602972 +77781,2020-07-20T10:00:00,BMFBOVESPA:PETR4,8.602972 +77782,2020-07-21T10:00:00,BMFBOVESPA:PETR4,8.841314 +77783,2020-07-22T10:00:00,BMFBOVESPA:PETR4,8.720251 +77784,2020-07-23T10:00:00,BMFBOVESPA:PETR4,8.538829 +77785,2020-07-24T10:00:00,BMFBOVESPA:PETR4,8.599361 +77786,2020-07-27T10:00:00,BMFBOVESPA:PETR4,8.777175 +77787,2020-07-28T10:00:00,BMFBOVESPA:PETR4,8.625844 +77788,2020-07-29T10:00:00,BMFBOVESPA:PETR4,8.765825 +77789,2020-07-30T10:00:00,BMFBOVESPA:PETR4,8.633411 +77790,2020-07-31T10:00:00,BMFBOVESPA:PETR4,8.398849 +77791,2020-08-03T10:00:00,BMFBOVESPA:PETR4,8.247517 +77792,2020-08-04T10:00:00,BMFBOVESPA:PETR4,8.239951 +77793,2020-08-05T10:00:00,BMFBOVESPA:PETR4,8.769608 +77794,2020-08-06T10:00:00,BMFBOVESPA:PETR4,8.784741 +77795,2020-08-07T10:00:00,BMFBOVESPA:PETR4,8.622061 +77796,2020-08-10T10:00:00,BMFBOVESPA:PETR4,8.871757 +77797,2020-08-11T10:00:00,BMFBOVESPA:PETR4,8.731775 +77798,2020-08-12T10:00:00,BMFBOVESPA:PETR4,8.883106 +77799,2020-08-13T10:00:00,BMFBOVESPA:PETR4,8.640977 +77800,2020-08-14T10:00:00,BMFBOVESPA:PETR4,8.576662 +77801,2020-08-17T10:00:00,BMFBOVESPA:PETR4,8.550179 +77802,2020-08-18T10:00:00,BMFBOVESPA:PETR4,8.709076 +77803,2020-08-19T10:00:00,BMFBOVESPA:PETR4,8.659893 +77804,2020-08-20T10:00:00,BMFBOVESPA:PETR4,8.599361 +77805,2020-08-21T10:00:00,BMFBOVESPA:PETR4,8.535045 +77806,2020-08-24T10:00:00,BMFBOVESPA:PETR4,8.690159 +77807,2020-08-25T10:00:00,BMFBOVESPA:PETR4,8.652327 +77808,2020-08-26T10:00:00,BMFBOVESPA:PETR4,8.406414 +77809,2020-08-27T10:00:00,BMFBOVESPA:PETR4,8.379932 +77810,2020-08-28T10:00:00,BMFBOVESPA:PETR4,8.52748 +77811,2020-08-31T10:00:00,BMFBOVESPA:PETR4,8.281567 +77812,2020-09-01T10:00:00,BMFBOVESPA:PETR4,8.652327 +77813,2020-09-02T10:00:00,BMFBOVESPA:PETR4,8.625844 +77814,2020-09-03T10:00:00,BMFBOVESPA:PETR4,8.65611 +77815,2020-09-04T10:00:00,BMFBOVESPA:PETR4,8.671243 +77816,2020-09-08T10:00:00,BMFBOVESPA:PETR4,8.421548 +77817,2020-09-09T10:00:00,BMFBOVESPA:PETR4,8.599361 +77818,2020-09-10T10:00:00,BMFBOVESPA:PETR4,8.368582 +77819,2020-09-11T10:00:00,BMFBOVESPA:PETR4,8.277783 +77820,2020-09-14T10:00:00,BMFBOVESPA:PETR4,8.202118 +77821,2020-09-15T10:00:00,BMFBOVESPA:PETR4,8.198335 +77822,2020-09-16T10:00:00,BMFBOVESPA:PETR4,8.221035 +77823,2020-09-17T10:00:00,BMFBOVESPA:PETR4,8.379932 +77824,2020-09-18T10:00:00,BMFBOVESPA:PETR4,8.190769 +77825,2020-09-21T10:00:00,BMFBOVESPA:PETR4,7.907024 +77826,2020-09-22T10:00:00,BMFBOVESPA:PETR4,7.869191 +77827,2020-09-23T10:00:00,BMFBOVESPA:PETR4,7.653545 +77828,2020-09-24T10:00:00,BMFBOVESPA:PETR4,7.71786 +77829,2020-09-25T10:00:00,BMFBOVESPA:PETR4,7.615712 +77830,2020-09-28T10:00:00,BMFBOVESPA:PETR4,7.426549 +77831,2020-09-29T10:00:00,BMFBOVESPA:PETR4,7.305484 +77832,2020-09-30T10:00:00,BMFBOVESPA:PETR4,7.418983 +77833,2020-10-01T10:00:00,BMFBOVESPA:PETR4,7.509781 +77834,2020-10-02T10:00:00,BMFBOVESPA:PETR4,7.19577 +77835,2020-10-05T10:00:00,BMFBOVESPA:PETR4,7.57788 +77836,2020-10-06T10:00:00,BMFBOVESPA:PETR4,7.540047 +77837,2020-10-07T10:00:00,BMFBOVESPA:PETR4,7.487082 +77838,2020-10-08T10:00:00,BMFBOVESPA:PETR4,7.732994 +77839,2020-10-09T10:00:00,BMFBOVESPA:PETR4,7.490864 +77840,2020-10-13T10:00:00,BMFBOVESPA:PETR4,7.615712 +77841,2020-10-14T10:00:00,BMFBOVESPA:PETR4,7.55518 +77842,2020-10-15T10:00:00,BMFBOVESPA:PETR4,7.471948 +77843,2020-10-16T10:00:00,BMFBOVESPA:PETR4,7.313051 +77844,2020-10-19T10:00:00,BMFBOVESPA:PETR4,7.384933 +77845,2020-10-20T10:00:00,BMFBOVESPA:PETR4,7.634629 +77846,2020-10-21T10:00:00,BMFBOVESPA:PETR4,7.627062 +77847,2020-10-22T10:00:00,BMFBOVESPA:PETR4,7.884324 +77848,2020-10-23T10:00:00,BMFBOVESPA:PETR4,7.782176 +77849,2020-10-26T10:00:00,BMFBOVESPA:PETR4,7.661111 +77850,2020-10-27T10:00:00,BMFBOVESPA:PETR4,7.52113 +77851,2020-10-28T10:00:00,BMFBOVESPA:PETR4,7.063356 +77852,2020-10-29T10:00:00,BMFBOVESPA:PETR4,7.297918 +77853,2020-10-30T10:00:00,BMFBOVESPA:PETR4,7.165504 +77854,2020-11-03T10:00:00,BMFBOVESPA:PETR4,7.434116 +77855,2020-11-04T10:00:00,BMFBOVESPA:PETR4,7.460598 +77856,2020-11-05T10:00:00,BMFBOVESPA:PETR4,7.524914 +77857,2020-11-06T10:00:00,BMFBOVESPA:PETR4,7.471948 +77858,2020-11-09T10:00:00,BMFBOVESPA:PETR4,8.175636 +77859,2020-11-10T10:00:00,BMFBOVESPA:PETR4,8.731775 +77860,2020-11-11T10:00:00,BMFBOVESPA:PETR4,8.65611 +77861,2020-11-12T10:00:00,BMFBOVESPA:PETR4,8.289133 +77862,2020-11-13T10:00:00,BMFBOVESPA:PETR4,8.561528 +77863,2020-11-16T10:00:00,BMFBOVESPA:PETR4,8.811224 +77864,2020-11-17T10:00:00,BMFBOVESPA:PETR4,8.962555 +77865,2020-11-18T10:00:00,BMFBOVESPA:PETR4,8.909589 +77866,2020-11-19T10:00:00,BMFBOVESPA:PETR4,9.011737 +77867,2020-11-20T10:00:00,BMFBOVESPA:PETR4,8.947422 +77868,2020-11-23T10:00:00,BMFBOVESPA:PETR4,9.495995 +77869,2020-11-24T10:00:00,BMFBOVESPA:PETR4,9.91972 +77870,2020-11-25T10:00:00,BMFBOVESPA:PETR4,9.93107 +77871,2020-11-26T10:00:00,BMFBOVESPA:PETR4,9.76839 +77872,2020-11-27T10:00:00,BMFBOVESPA:PETR4,9.647326 +77873,2020-11-30T10:00:00,BMFBOVESPA:PETR4,9.42033 +77874,2020-12-01T10:00:00,BMFBOVESPA:PETR4,9.685158 +77875,2020-12-02T10:00:00,BMFBOVESPA:PETR4,9.802439 +77876,2020-12-03T10:00:00,BMFBOVESPA:PETR4,10.078617 +77877,2020-12-04T10:00:00,BMFBOVESPA:PETR4,10.415329 +77878,2020-12-07T10:00:00,BMFBOVESPA:PETR4,10.214815 +77879,2020-12-08T10:00:00,BMFBOVESPA:PETR4,10.086184 +77880,2020-12-09T10:00:00,BMFBOVESPA:PETR4,10.192116 +77881,2020-12-10T10:00:00,BMFBOVESPA:PETR4,10.525043 +77882,2020-12-11T10:00:00,BMFBOVESPA:PETR4,10.430461 +77883,2020-12-14T10:00:00,BMFBOVESPA:PETR4,10.449378 +77884,2020-12-15T10:00:00,BMFBOVESPA:PETR4,10.536393 +77885,2020-12-16T10:00:00,BMFBOVESPA:PETR4,10.665024 +77886,2020-12-17T10:00:00,BMFBOVESPA:PETR4,10.68394 +77887,2020-12-18T10:00:00,BMFBOVESPA:PETR4,10.630974 +77888,2020-12-21T10:00:00,BMFBOVESPA:PETR4,10.222382 +77889,2020-12-22T10:00:00,BMFBOVESPA:PETR4,10.320747 +77890,2020-12-23T10:00:00,BMFBOVESPA:PETR4,10.574226 +77891,2020-12-28T10:00:00,BMFBOVESPA:PETR4,10.661241 +77892,2020-12-29T10:00:00,BMFBOVESPA:PETR4,10.69529 +77893,2020-12-30T10:00:00,BMFBOVESPA:PETR4,10.721773 +77894,2021-01-04T10:00:00,BMFBOVESPA:PETR4,10.937419 +77895,2021-01-05T10:00:00,BMFBOVESPA:PETR4,11.364928 +77896,2021-01-06T10:00:00,BMFBOVESPA:PETR4,11.376278 +77897,2021-01-07T10:00:00,BMFBOVESPA:PETR4,11.728121 +77898,2021-01-08T10:00:00,BMFBOVESPA:PETR4,11.773521 +77899,2021-01-11T10:00:00,BMFBOVESPA:PETR4,11.675156 +77900,2021-01-12T10:00:00,BMFBOVESPA:PETR4,11.58814 +77901,2021-01-13T10:00:00,BMFBOVESPA:PETR4,11.028217 +77902,2021-01-14T10:00:00,BMFBOVESPA:PETR4,11.141716 +77903,2021-01-15T10:00:00,BMFBOVESPA:PETR4,10.638541 +77904,2021-01-18T10:00:00,BMFBOVESPA:PETR4,10.619625 +77905,2021-01-19T10:00:00,BMFBOVESPA:PETR4,10.854187 +77906,2021-01-20T10:00:00,BMFBOVESPA:PETR4,10.67259 +77907,2021-01-21T10:00:00,BMFBOVESPA:PETR4,10.422894 +77908,2021-01-22T10:00:00,BMFBOVESPA:PETR4,10.248865 +77909,2021-01-26T10:00:00,BMFBOVESPA:PETR4,10.214815 +77910,2021-01-27T10:00:00,BMFBOVESPA:PETR4,10.358579 +77911,2021-01-28T10:00:00,BMFBOVESPA:PETR4,10.502343 +77912,2021-01-29T10:00:00,BMFBOVESPA:PETR4,10.097534 +77913,2021-02-01T10:00:00,BMFBOVESPA:PETR4,10.415329 +77914,2021-02-02T10:00:00,BMFBOVESPA:PETR4,10.842837 +77915,2021-02-03T10:00:00,BMFBOVESPA:PETR4,10.914719 +77916,2021-02-04T10:00:00,BMFBOVESPA:PETR4,10.90337 +77917,2021-02-05T10:00:00,BMFBOVESPA:PETR4,10.979035 +77918,2021-02-08T10:00:00,BMFBOVESPA:PETR4,10.634758 +77919,2021-02-09T10:00:00,BMFBOVESPA:PETR4,10.419112 +77920,2021-02-10T10:00:00,BMFBOVESPA:PETR4,10.517476 +77921,2021-02-11T10:00:00,BMFBOVESPA:PETR4,10.623408 +77922,2021-02-12T10:00:00,BMFBOVESPA:PETR4,10.759606 +77923,2021-02-17T10:00:00,BMFBOVESPA:PETR4,11.194681 +77924,2021-02-18T10:00:00,BMFBOVESPA:PETR4,11.073616 +77925,2021-02-19T10:00:00,BMFBOVESPA:PETR4,10.339663 +77926,2021-02-22T10:00:00,BMFBOVESPA:PETR4,8.115104 +77927,2021-02-23T10:00:00,BMFBOVESPA:PETR4,9.102535 +77928,2021-02-24T10:00:00,BMFBOVESPA:PETR4,9.231166 +77929,2021-02-25T10:00:00,BMFBOVESPA:PETR4,8.773392 +77930,2021-02-26T10:00:00,BMFBOVESPA:PETR4,8.413981 +77931,2021-03-01T10:00:00,BMFBOVESPA:PETR4,8.323183 +77932,2021-03-02T10:00:00,BMFBOVESPA:PETR4,8.3194 +77933,2021-03-03T10:00:00,BMFBOVESPA:PETR4,8.016739 +77934,2021-03-04T10:00:00,BMFBOVESPA:PETR4,8.406414 +77935,2021-03-05T10:00:00,BMFBOVESPA:PETR4,8.47073 +77936,2021-03-08T10:00:00,BMFBOVESPA:PETR4,7.982689 +77937,2021-03-09T10:00:00,BMFBOVESPA:PETR4,8.168069 +77938,2021-03-10T10:00:00,BMFBOVESPA:PETR4,8.451814 +77939,2021-03-11T10:00:00,BMFBOVESPA:PETR4,8.811224 +77940,2021-03-12T10:00:00,BMFBOVESPA:PETR4,8.765825 +77941,2021-03-15T10:00:00,BMFBOVESPA:PETR4,8.947422 +77942,2021-03-16T10:00:00,BMFBOVESPA:PETR4,8.807441 +77943,2021-03-17T10:00:00,BMFBOVESPA:PETR4,9.110102 +77944,2021-03-18T10:00:00,BMFBOVESPA:PETR4,8.792308 +77945,2021-03-19T10:00:00,BMFBOVESPA:PETR4,9.079836 +77946,2021-03-22T10:00:00,BMFBOVESPA:PETR4,8.898239 +77947,2021-03-23T10:00:00,BMFBOVESPA:PETR4,8.625844 +77948,2021-03-24T10:00:00,BMFBOVESPA:PETR4,8.633411 +77949,2021-03-25T10:00:00,BMFBOVESPA:PETR4,8.777175 +77950,2021-03-26T10:00:00,BMFBOVESPA:PETR4,8.875539 +77951,2021-03-29T10:00:00,BMFBOVESPA:PETR4,9.01552 +77952,2021-03-30T10:00:00,BMFBOVESPA:PETR4,9.01552 +77953,2021-03-31T10:00:00,BMFBOVESPA:PETR4,9.117668 +77954,2021-04-01T10:00:00,BMFBOVESPA:PETR4,9.03822 +77955,2021-04-05T10:00:00,BMFBOVESPA:PETR4,9.094969 +77956,2021-04-06T10:00:00,BMFBOVESPA:PETR4,9.087402 +77957,2021-04-07T10:00:00,BMFBOVESPA:PETR4,9.079836 +77958,2021-04-08T10:00:00,BMFBOVESPA:PETR4,8.966338 +77959,2021-04-09T10:00:00,BMFBOVESPA:PETR4,8.947422 +77960,2021-04-12T10:00:00,BMFBOVESPA:PETR4,9.03822 +77961,2021-04-13T10:00:00,BMFBOVESPA:PETR4,9.068486 +77962,2021-04-14T10:00:00,BMFBOVESPA:PETR4,9.21225 +77963,2021-04-15T10:00:00,BMFBOVESPA:PETR4,9.029561 +77964,2021-04-16T10:00:00,BMFBOVESPA:PETR4,8.974813 +77965,2021-04-19T10:00:00,BMFBOVESPA:PETR4,9.494922 +77966,2021-04-20T10:00:00,BMFBOVESPA:PETR4,9.315035 +77967,2021-04-22T10:00:00,BMFBOVESPA:PETR4,9.272018 +77968,2021-04-23T10:00:00,BMFBOVESPA:PETR4,9.264197 +77969,2021-04-26T10:00:00,BMFBOVESPA:PETR4,9.299393 +77970,2021-04-27T10:00:00,BMFBOVESPA:PETR4,9.033472 +77971,2021-04-28T10:00:00,BMFBOVESPA:PETR4,9.361962 +77972,2021-04-29T10:00:00,BMFBOVESPA:PETR4,9.236823 +77973,2021-04-30T10:00:00,BMFBOVESPA:PETR4,9.236823 +77974,2021-05-03T10:00:00,BMFBOVESPA:PETR4,9.162521 +77975,2021-05-04T10:00:00,BMFBOVESPA:PETR4,8.951349 +77976,2021-05-05T10:00:00,BMFBOVESPA:PETR4,9.318945 +77977,2021-05-06T10:00:00,BMFBOVESPA:PETR4,9.189896 +77978,2021-05-07T10:00:00,BMFBOVESPA:PETR4,9.534027 +77979,2021-05-10T10:00:00,BMFBOVESPA:PETR4,9.659167 +77980,2021-05-11T10:00:00,BMFBOVESPA:PETR4,9.835144 +77981,2021-05-12T10:00:00,BMFBOVESPA:PETR4,9.690452 +77982,2021-05-13T10:00:00,BMFBOVESPA:PETR4,9.772574 +77983,2021-05-14T10:00:00,BMFBOVESPA:PETR4,10.277041 +77984,2021-05-17T10:00:00,BMFBOVESPA:PETR4,10.425643 +77985,2021-05-18T10:00:00,BMFBOVESPA:PETR4,10.304415 +77986,2021-05-19T10:00:00,BMFBOVESPA:PETR4,10.226203 +77987,2021-05-20T10:00:00,BMFBOVESPA:PETR4,10.14017 +77988,2021-05-21T10:00:00,BMFBOVESPA:PETR4,10.147991 +77989,2021-05-24T10:00:00,BMFBOVESPA:PETR4,10.320057 +77990,2021-05-25T10:00:00,BMFBOVESPA:PETR4,10.104975 +77991,2021-05-26T10:00:00,BMFBOVESPA:PETR4,10.202739 +77992,2021-05-27T10:00:00,BMFBOVESPA:PETR4,10.132349 +77993,2021-05-28T10:00:00,BMFBOVESPA:PETR4,10.554693 +77994,2021-05-31T10:00:00,BMFBOVESPA:PETR4,10.507766 +77995,2021-06-01T10:00:00,BMFBOVESPA:PETR4,10.672011 +77996,2021-06-02T10:00:00,BMFBOVESPA:PETR4,10.973126 +77997,2021-06-04T10:00:00,BMFBOVESPA:PETR4,11.145192 +77998,2021-06-07T10:00:00,BMFBOVESPA:PETR4,11.06307 +77999,2021-06-08T10:00:00,BMFBOVESPA:PETR4,11.207762 +78000,2021-06-09T10:00:00,BMFBOVESPA:PETR4,11.207762 +78001,2021-06-10T10:00:00,BMFBOVESPA:PETR4,11.215583 +78002,2021-06-11T10:00:00,BMFBOVESPA:PETR4,11.172567 +78003,2021-06-14T10:00:00,BMFBOVESPA:PETR4,11.242957 +78004,2021-06-15T10:00:00,BMFBOVESPA:PETR4,11.352454 +78005,2021-06-16T10:00:00,BMFBOVESPA:PETR4,11.39547 +78006,2021-06-17T10:00:00,BMFBOVESPA:PETR4,11.0005 +78007,2021-06-18T10:00:00,BMFBOVESPA:PETR4,11.074802 +78008,2021-06-21T10:00:00,BMFBOVESPA:PETR4,11.32117 +78009,2021-06-22T10:00:00,BMFBOVESPA:PETR4,11.379828 +78010,2021-06-23T10:00:00,BMFBOVESPA:PETR4,11.45804 +78011,2021-06-24T10:00:00,BMFBOVESPA:PETR4,11.594911 +78012,2021-06-25T10:00:00,BMFBOVESPA:PETR4,11.379828 +78013,2021-06-28T10:00:00,BMFBOVESPA:PETR4,11.360275 +78014,2021-06-29T10:00:00,BMFBOVESPA:PETR4,11.411113 +78015,2021-06-30T10:00:00,BMFBOVESPA:PETR4,11.508878 +78016,2021-07-01T10:00:00,BMFBOVESPA:PETR4,11.364185 +78017,2021-07-02T10:00:00,BMFBOVESPA:PETR4,11.411113 +78018,2021-07-05T10:00:00,BMFBOVESPA:PETR4,11.282063 +78019,2021-07-06T10:00:00,BMFBOVESPA:PETR4,10.820613 +78020,2021-07-07T10:00:00,BMFBOVESPA:PETR4,10.969215 +78021,2021-07-08T10:00:00,BMFBOVESPA:PETR4,10.750223 +78022,2021-07-12T10:00:00,BMFBOVESPA:PETR4,10.844077 +78023,2021-07-13T10:00:00,BMFBOVESPA:PETR4,10.910557 +78024,2021-07-14T10:00:00,BMFBOVESPA:PETR4,10.820613 +78025,2021-07-15T10:00:00,BMFBOVESPA:PETR4,10.589888 +78026,2021-07-16T10:00:00,BMFBOVESPA:PETR4,10.433464 +78027,2021-07-19T10:00:00,BMFBOVESPA:PETR4,10.261398 +78028,2021-07-20T10:00:00,BMFBOVESPA:PETR4,10.398269 +78029,2021-07-21T10:00:00,BMFBOVESPA:PETR4,10.542961 +78030,2021-07-22T10:00:00,BMFBOVESPA:PETR4,10.519497 +78031,2021-07-23T10:00:00,BMFBOVESPA:PETR4,10.456928 +78032,2021-07-26T10:00:00,BMFBOVESPA:PETR4,10.742401 +78033,2021-07-27T10:00:00,BMFBOVESPA:PETR4,10.617262 +78034,2021-07-28T10:00:00,BMFBOVESPA:PETR4,10.836255 +78035,2021-07-29T10:00:00,BMFBOVESPA:PETR4,10.875361 +78036,2021-07-30T10:00:00,BMFBOVESPA:PETR4,10.523408 +78037,2021-08-02T10:00:00,BMFBOVESPA:PETR4,10.327878 +78038,2021-08-03T10:00:00,BMFBOVESPA:PETR4,10.499945 +78039,2021-08-04T10:00:00,BMFBOVESPA:PETR4,10.277041 +78040,2021-08-05T10:00:00,BMFBOVESPA:PETR4,11.086534 +78041,2021-08-06T10:00:00,BMFBOVESPA:PETR4,11.102176 +78042,2021-08-09T10:00:00,BMFBOVESPA:PETR4,11.023964 +78043,2021-08-10T10:00:00,BMFBOVESPA:PETR4,11.05916 +78044,2021-08-11T10:00:00,BMFBOVESPA:PETR4,11.211673 +78045,2021-08-12T10:00:00,BMFBOVESPA:PETR4,11.379828 +78046,2021-08-13T10:00:00,BMFBOVESPA:PETR4,11.477593 +78047,2021-08-16T10:00:00,BMFBOVESPA:PETR4,11.19994 +78048,2021-08-17T10:00:00,BMFBOVESPA:PETR4,11.199905 +78049,2021-08-18T10:00:00,BMFBOVESPA:PETR4,11.10046 +78050,2021-08-19T10:00:00,BMFBOVESPA:PETR4,11.038307 +78051,2021-08-20T10:00:00,BMFBOVESPA:PETR4,11.021733 +78052,2021-08-23T10:00:00,BMFBOVESPA:PETR4,11.195761 +78053,2021-08-24T10:00:00,BMFBOVESPA:PETR4,11.427797 +78054,2021-08-25T10:00:00,BMFBOVESPA:PETR4,11.48995 +78055,2021-08-26T10:00:00,BMFBOVESPA:PETR4,11.390506 +78056,2021-08-27T10:00:00,BMFBOVESPA:PETR4,11.804856 +78057,2021-08-30T10:00:00,BMFBOVESPA:PETR4,11.726129 +78058,2021-08-31T10:00:00,BMFBOVESPA:PETR4,11.266201 +78059,2021-09-01T10:00:00,BMFBOVESPA:PETR4,11.204048 +78060,2021-09-02T10:00:00,BMFBOVESPA:PETR4,11.021733 +78061,2021-09-03T10:00:00,BMFBOVESPA:PETR4,10.909859 +78062,2021-09-06T10:00:00,BMFBOVESPA:PETR4,10.963724 +78063,2021-09-08T10:00:00,BMFBOVESPA:PETR4,10.346341 +78064,2021-09-09T10:00:00,BMFBOVESPA:PETR4,10.565947 +78065,2021-09-10T10:00:00,BMFBOVESPA:PETR4,10.499651 +78066,2021-09-13T10:00:00,BMFBOVESPA:PETR4,10.868424 +78067,2021-09-14T10:00:00,BMFBOVESPA:PETR4,10.7234 +78068,2021-09-15T10:00:00,BMFBOVESPA:PETR4,10.909859 +78069,2021-09-16T10:00:00,BMFBOVESPA:PETR4,10.814558 +78070,2021-09-17T10:00:00,BMFBOVESPA:PETR4,10.329767 +78071,2021-09-20T10:00:00,BMFBOVESPA:PETR4,10.213749 +78072,2021-09-21T10:00:00,BMFBOVESPA:PETR4,10.445785 +78073,2021-09-22T10:00:00,BMFBOVESPA:PETR4,10.71097 +78074,2021-09-23T10:00:00,BMFBOVESPA:PETR4,11.121178 +78075,2021-09-24T10:00:00,BMFBOVESPA:PETR4,11.146039 +78076,2021-09-27T10:00:00,BMFBOVESPA:PETR4,11.245482 +78077,2021-09-28T10:00:00,BMFBOVESPA:PETR4,11.170899 +78078,2021-09-29T10:00:00,BMFBOVESPA:PETR4,11.34907 +78079,2021-09-30T10:00:00,BMFBOVESPA:PETR4,11.282774 +78080,2021-10-01T10:00:00,BMFBOVESPA:PETR4,11.601825 +78081,2021-10-04T10:00:00,BMFBOVESPA:PETR4,11.929162 +78082,2021-10-05T10:00:00,BMFBOVESPA:PETR4,12.190203 +78083,2021-10-06T10:00:00,BMFBOVESPA:PETR4,11.867009 +78084,2021-10-07T10:00:00,BMFBOVESPA:PETR4,11.850435 +78085,2021-10-08T10:00:00,BMFBOVESPA:PETR4,12.065898 +78086,2021-10-11T10:00:00,BMFBOVESPA:PETR4,12.148768 +78087,2021-10-13T10:00:00,BMFBOVESPA:PETR4,12.277216 +78088,2021-10-14T10:00:00,BMFBOVESPA:PETR4,12.297934 +78089,2021-10-15T10:00:00,BMFBOVESPA:PETR4,12.264786 +78090,2021-10-18T10:00:00,BMFBOVESPA:PETR4,12.202634 +78091,2021-10-19T10:00:00,BMFBOVESPA:PETR4,11.605968 +78092,2021-10-20T10:00:00,BMFBOVESPA:PETR4,11.771708 +78093,2021-10-21T10:00:00,BMFBOVESPA:PETR4,11.373932 +78094,2021-10-22T10:00:00,BMFBOVESPA:PETR4,11.262057 +78095,2021-10-25T10:00:00,BMFBOVESPA:PETR4,12.03275 +78096,2021-10-26T10:00:00,BMFBOVESPA:PETR4,11.916731 +78097,2021-10-27T10:00:00,BMFBOVESPA:PETR4,11.887727 +78098,2021-10-28T10:00:00,BMFBOVESPA:PETR4,11.999601 +78099,2021-10-29T10:00:00,BMFBOVESPA:PETR4,11.291061 +78100,2021-11-01T10:00:00,BMFBOVESPA:PETR4,11.601825 +78101,2021-11-03T10:00:00,BMFBOVESPA:PETR4,11.125321 +78102,2021-11-04T10:00:00,BMFBOVESPA:PETR4,10.773123 +78103,2021-11-05T10:00:00,BMFBOVESPA:PETR4,10.71097 +78104,2021-11-08T10:00:00,BMFBOVESPA:PETR4,10.822845 +78105,2021-11-09T10:00:00,BMFBOVESPA:PETR4,11.038307 +78106,2021-11-10T10:00:00,BMFBOVESPA:PETR4,10.951294 +78107,2021-11-11T10:00:00,BMFBOVESPA:PETR4,10.959581 +78108,2021-11-12T10:00:00,BMFBOVESPA:PETR4,11.18333 +78109,2021-11-16T10:00:00,BMFBOVESPA:PETR4,11.299348 +78110,2021-11-17T10:00:00,BMFBOVESPA:PETR4,11.013446 +78111,2021-11-18T10:00:00,BMFBOVESPA:PETR4,10.996873 +78112,2021-11-19T10:00:00,BMFBOVESPA:PETR4,10.814558 +78113,2021-11-22T10:00:00,BMFBOVESPA:PETR4,10.92229 +78114,2021-11-23T10:00:00,BMFBOVESPA:PETR4,11.518954 +78115,2021-11-24T10:00:00,BMFBOVESPA:PETR4,11.755135 +78116,2021-11-25T10:00:00,BMFBOVESPA:PETR4,12.273073 +78117,2021-11-26T10:00:00,BMFBOVESPA:PETR4,11.796569 +78118,2021-11-29T10:00:00,BMFBOVESPA:PETR4,12.21092 +78119,2021-11-30T10:00:00,BMFBOVESPA:PETR4,12.194346 +78120,2021-12-01T10:00:00,BMFBOVESPA:PETR4,12.264786 +78121,2021-12-02T10:00:00,BMFBOVESPA:PETR4,13.161509 +78122,2021-12-03T10:00:00,BMFBOVESPA:PETR4,13.347143 +78123,2021-12-06T10:00:00,BMFBOVESPA:PETR4,13.407474 +78124,2021-12-07T10:00:00,BMFBOVESPA:PETR4,13.625596 +78125,2021-12-08T10:00:00,BMFBOVESPA:PETR4,13.620955 +78126,2021-12-09T10:00:00,BMFBOVESPA:PETR4,13.59311 +78127,2021-12-10T10:00:00,BMFBOVESPA:PETR4,13.760181 +78128,2021-12-13T10:00:00,BMFBOVESPA:PETR4,13.676645 +78129,2021-12-14T10:00:00,BMFBOVESPA:PETR4,13.514215 +78130,2021-12-15T10:00:00,BMFBOVESPA:PETR4,13.59775 +78131,2021-12-16T10:00:00,BMFBOVESPA:PETR4,13.778745 +78132,2021-12-17T10:00:00,BMFBOVESPA:PETR4,13.453883 +78133,2021-12-20T10:00:00,BMFBOVESPA:PETR4,13.068691 +78134,2021-12-21T10:00:00,BMFBOVESPA:PETR4,13.087255 +78135,2021-12-22T10:00:00,BMFBOVESPA:PETR4,13.068691 +78136,2021-12-23T10:00:00,BMFBOVESPA:PETR4,13.147586 +78137,2021-12-27T10:00:00,BMFBOVESPA:PETR4,13.342502 +78138,2021-12-28T10:00:00,BMFBOVESPA:PETR4,13.356425 +78139,2021-12-29T10:00:00,BMFBOVESPA:PETR4,13.245045 +78140,2021-12-30T10:00:00,BMFBOVESPA:PETR4,13.203277 +78141,2022-01-03T10:00:00,BMFBOVESPA:PETR4,13.500292 +78142,2022-01-04T10:00:00,BMFBOVESPA:PETR4,13.551342 +78143,2022-01-05T10:00:00,BMFBOVESPA:PETR4,13.026923 +78144,2022-01-06T10:00:00,BMFBOVESPA:PETR4,13.017641 +78145,2022-01-07T10:00:00,BMFBOVESPA:PETR4,13.077973 +78146,2022-01-10T10:00:00,BMFBOVESPA:PETR4,12.999078 +78147,2022-01-11T10:00:00,BMFBOVESPA:PETR4,13.38427 +78148,2022-01-12T10:00:00,BMFBOVESPA:PETR4,13.792666 +78149,2022-01-13T10:00:00,BMFBOVESPA:PETR4,14.071119 +78150,2022-01-14T10:00:00,BMFBOVESPA:PETR4,14.595538 +78151,2022-01-17T10:00:00,BMFBOVESPA:PETR4,14.618742 +78152,2022-01-18T10:00:00,BMFBOVESPA:PETR4,14.683713 +78153,2022-01-19T10:00:00,BMFBOVESPA:PETR4,14.614101 +78154,2022-01-20T10:00:00,BMFBOVESPA:PETR4,14.72084 +78155,2022-01-21T10:00:00,BMFBOVESPA:PETR4,14.744045 +78156,2022-01-24T10:00:00,BMFBOVESPA:PETR4,14.827581 +78157,2022-01-25T10:00:00,BMFBOVESPA:PETR4,15.310232 +78158,2022-01-26T10:00:00,BMFBOVESPA:PETR4,15.718628 +78159,2022-01-27T10:00:00,BMFBOVESPA:PETR4,15.723269 +78160,2022-01-28T10:00:00,BMFBOVESPA:PETR4,15.101393 +78161,2022-01-31T10:00:00,BMFBOVESPA:PETR4,15.013215 +78162,2022-02-01T10:00:00,BMFBOVESPA:PETR4,15.314872 +78163,2022-02-02T10:00:00,BMFBOVESPA:PETR4,15.09211 +78164,2022-02-03T10:00:00,BMFBOVESPA:PETR4,14.883271 +78165,2022-02-04T10:00:00,BMFBOVESPA:PETR4,15.143161 +78166,2022-02-07T10:00:00,BMFBOVESPA:PETR4,14.920399 +78167,2022-02-08T10:00:00,BMFBOVESPA:PETR4,14.77189 +78168,2022-02-09T10:00:00,BMFBOVESPA:PETR4,14.827581 +78169,2022-02-10T10:00:00,BMFBOVESPA:PETR4,15.054983 +78170,2022-02-11T10:00:00,BMFBOVESPA:PETR4,15.667577 +78171,2022-02-14T10:00:00,BMFBOVESPA:PETR4,15.314872 +78172,2022-02-15T10:00:00,BMFBOVESPA:PETR4,15.073547 +78173,2022-02-16T10:00:00,BMFBOVESPA:PETR4,15.282386 +78174,2022-02-17T10:00:00,BMFBOVESPA:PETR4,15.222054 +78175,2022-02-18T10:00:00,BMFBOVESPA:PETR4,15.314872 +78176,2022-02-21T10:00:00,BMFBOVESPA:PETR4,15.709345 +78177,2022-02-22T10:00:00,BMFBOVESPA:PETR4,15.658298 +78178,2022-02-23T10:00:00,BMFBOVESPA:PETR4,15.881059 +78179,2022-02-24T10:00:00,BMFBOVESPA:PETR4,15.495866 +78180,2022-02-25T10:00:00,BMFBOVESPA:PETR4,15.778959 +78181,2022-03-02T10:00:00,BMFBOVESPA:PETR4,16.089897 +78182,2022-03-03T10:00:00,BMFBOVESPA:PETR4,15.890341 +78183,2022-03-04T10:00:00,BMFBOVESPA:PETR4,15.885699 +78184,2022-03-07T10:00:00,BMFBOVESPA:PETR4,14.757967 +78185,2022-03-08T10:00:00,BMFBOVESPA:PETR4,15.064265 +78186,2022-03-09T10:00:00,BMFBOVESPA:PETR4,15.110674 +78187,2022-03-10T10:00:00,BMFBOVESPA:PETR4,15.639734 +78188,2022-03-11T10:00:00,BMFBOVESPA:PETR4,15.078189 +78189,2022-03-14T10:00:00,BMFBOVESPA:PETR4,14.790454 +78190,2022-03-15T10:00:00,BMFBOVESPA:PETR4,14.433107 +78191,2022-03-16T10:00:00,BMFBOVESPA:PETR4,14.307803 +78192,2022-03-17T10:00:00,BMFBOVESPA:PETR4,13.927252 +78193,2022-03-18T10:00:00,BMFBOVESPA:PETR4,14.205705 +78194,2022-03-21T10:00:00,BMFBOVESPA:PETR4,14.739404 +78195,2022-03-22T10:00:00,BMFBOVESPA:PETR4,14.674433 +78196,2022-03-23T10:00:00,BMFBOVESPA:PETR4,14.873989 +78197,2022-03-24T10:00:00,BMFBOVESPA:PETR4,15.045701 +78198,2022-03-25T10:00:00,BMFBOVESPA:PETR4,14.990011 +78199,2022-03-28T10:00:00,BMFBOVESPA:PETR4,14.66515 +78200,2022-03-29T10:00:00,BMFBOVESPA:PETR4,14.990011 +78201,2022-03-30T10:00:00,BMFBOVESPA:PETR4,15.310232 +78202,2022-03-31T10:00:00,BMFBOVESPA:PETR4,15.523712 +78203,2022-04-01T10:00:00,BMFBOVESPA:PETR4,15.319512 +78204,2022-04-04T10:00:00,BMFBOVESPA:PETR4,15.175647 +78205,2022-04-05T10:00:00,BMFBOVESPA:PETR4,15.031779 +78206,2022-04-06T10:00:00,BMFBOVESPA:PETR4,15.017857 +78207,2022-04-07T10:00:00,BMFBOVESPA:PETR4,15.797523 +78208,2022-04-08T10:00:00,BMFBOVESPA:PETR4,15.876417 +78209,2022-04-11T10:00:00,BMFBOVESPA:PETR4,15.755755 +78210,2022-04-12T10:00:00,BMFBOVESPA:PETR4,15.709345 +78211,2022-04-13T10:00:00,BMFBOVESPA:PETR4,16.043489 +78212,2022-04-14T10:00:00,BMFBOVESPA:PETR4,15.876074 +78213,2022-04-18T10:00:00,BMFBOVESPA:PETR4,15.596833 +78214,2022-04-19T10:00:00,BMFBOVESPA:PETR4,16.069004 +78215,2022-04-20T10:00:00,BMFBOVESPA:PETR4,16.145159 +78216,2022-04-22T10:00:00,BMFBOVESPA:PETR4,15.5156 +78217,2022-04-25T10:00:00,BMFBOVESPA:PETR4,15.287132 +78218,2022-04-26T10:00:00,BMFBOVESPA:PETR4,15.261745 +78219,2022-04-27T10:00:00,BMFBOVESPA:PETR4,15.261745 +78220,2022-04-28T10:00:00,BMFBOVESPA:PETR4,15.363287 +78221,2022-04-29T10:00:00,BMFBOVESPA:PETR4,15.373442 +78222,2022-05-02T10:00:00,BMFBOVESPA:PETR4,15.221129 +78223,2022-05-03T10:00:00,BMFBOVESPA:PETR4,15.35821 +78224,2022-05-04T10:00:00,BMFBOVESPA:PETR4,16.282242 +78225,2022-05-05T10:00:00,BMFBOVESPA:PETR4,16.251778 +78226,2022-05-06T10:00:00,BMFBOVESPA:PETR4,16.784874 +78227,2022-05-09T10:00:00,BMFBOVESPA:PETR4,16.327935 +78228,2022-05-10T10:00:00,BMFBOVESPA:PETR4,16.470093 +78229,2022-05-11T10:00:00,BMFBOVESPA:PETR4,17.043806 +78230,2022-05-12T10:00:00,BMFBOVESPA:PETR4,17.175811 +78231,2022-05-13T10:00:00,BMFBOVESPA:PETR4,17.399202 +78232,2022-05-16T10:00:00,BMFBOVESPA:PETR4,17.571824 +78233,2022-05-17T10:00:00,BMFBOVESPA:PETR4,17.343354 +78234,2022-05-18T10:00:00,BMFBOVESPA:PETR4,17.059036 +78235,2022-05-19T10:00:00,BMFBOVESPA:PETR4,17.34843 +78236,2022-05-20T10:00:00,BMFBOVESPA:PETR4,17.683521 +78237,2022-05-23T10:00:00,BMFBOVESPA:PETR4,18.379082 +78238,2022-05-24T10:00:00,BMFBOVESPA:PETR4,17.817527 +78239,2022-05-25T10:00:00,BMFBOVESPA:PETR4,18.071257 +78240,2022-05-26T10:00:00,BMFBOVESPA:PETR4,18.116366 +78241,2022-05-27T10:00:00,BMFBOVESPA:PETR4,17.253682 +78242,2022-05-30T10:00:00,BMFBOVESPA:PETR4,16.909736 +78243,2022-05-31T10:00:00,BMFBOVESPA:PETR4,16.949204 +78244,2022-06-01T10:00:00,BMFBOVESPA:PETR4,16.926651 +78245,2022-06-02T10:00:00,BMFBOVESPA:PETR4,16.780051 +78246,2022-06-03T10:00:00,BMFBOVESPA:PETR4,17.073251 +78247,2022-06-06T10:00:00,BMFBOVESPA:PETR4,17.084527 +78248,2022-06-07T10:00:00,BMFBOVESPA:PETR4,17.287512 +78249,2022-06-08T10:00:00,BMFBOVESPA:PETR4,17.202935 +78250,2022-06-09T10:00:00,BMFBOVESPA:PETR4,16.954843 +78251,2022-06-10T10:00:00,BMFBOVESPA:PETR4,16.718028 +78252,2022-06-13T10:00:00,BMFBOVESPA:PETR4,16.503767 +78253,2022-06-14T10:00:00,BMFBOVESPA:PETR4,16.689836 +78254,2022-06-15T10:00:00,BMFBOVESPA:PETR4,16.396636 +78255,2022-06-17T10:00:00,BMFBOVESPA:PETR4,15.398628 +78256,2022-06-20T10:00:00,BMFBOVESPA:PETR4,15.573422 +78257,2022-06-21T10:00:00,BMFBOVESPA:PETR4,15.263306 +78258,2022-06-22T10:00:00,BMFBOVESPA:PETR4,15.218198 +78259,2022-06-23T10:00:00,BMFBOVESPA:PETR4,14.936275 +78260,2022-06-24T10:00:00,BMFBOVESPA:PETR4,14.823507 +78261,2022-06-27T10:00:00,BMFBOVESPA:PETR4,15.776406 +78262,2022-06-28T10:00:00,BMFBOVESPA:PETR4,15.973752 +78263,2022-06-29T10:00:00,BMFBOVESPA:PETR4,15.83279 +78264,2022-06-30T10:00:00,BMFBOVESPA:PETR4,15.748213 +78265,2022-07-01T10:00:00,BMFBOVESPA:PETR4,16.086521 +78266,2022-07-04T10:00:00,BMFBOVESPA:PETR4,16.430466 +78267,2022-07-05T10:00:00,BMFBOVESPA:PETR4,15.804598 +78268,2022-07-06T10:00:00,BMFBOVESPA:PETR4,15.601613 +78269,2022-07-07T10:00:00,BMFBOVESPA:PETR4,16.058328 +78270,2022-07-08T10:00:00,BMFBOVESPA:PETR4,16.238759 +78271,2022-07-11T10:00:00,BMFBOVESPA:PETR4,16.159821 +78272,2022-07-12T10:00:00,BMFBOVESPA:PETR4,15.917367 +78273,2022-07-13T10:00:00,BMFBOVESPA:PETR4,15.928644 +78274,2022-07-14T10:00:00,BMFBOVESPA:PETR4,15.500121 +78275,2022-07-15T10:00:00,BMFBOVESPA:PETR4,15.765128 +78276,2022-07-18T10:00:00,BMFBOVESPA:PETR4,16.12599 +78277,2022-07-19T10:00:00,BMFBOVESPA:PETR4,16.453021 +78278,2022-07-20T10:00:00,BMFBOVESPA:PETR4,16.447382 +78279,2022-07-21T10:00:00,BMFBOVESPA:PETR4,16.362805 +78280,2022-07-22T10:00:00,BMFBOVESPA:PETR4,16.537597 +78281,2022-07-25T10:00:00,BMFBOVESPA:PETR4,17.310067 +78282,2022-07-26T10:00:00,BMFBOVESPA:PETR4,17.484858 +78283,2022-07-27T10:00:00,BMFBOVESPA:PETR4,17.676566 +78284,2022-07-28T10:00:00,BMFBOVESPA:PETR4,18.206582 +78285,2022-07-29T10:00:00,BMFBOVESPA:PETR4,19.255335 +78286,2022-08-01T10:00:00,BMFBOVESPA:PETR4,18.990327 +78287,2022-08-02T10:00:00,BMFBOVESPA:PETR4,19.074905 +78288,2022-08-03T10:00:00,BMFBOVESPA:PETR4,19.103096 +78289,2022-08-04T10:00:00,BMFBOVESPA:PETR4,19.289164 +78290,2022-08-05T10:00:00,BMFBOVESPA:PETR4,19.661303 +78291,2022-08-08T10:00:00,BMFBOVESPA:PETR4,20.653672 +78292,2022-08-09T10:00:00,BMFBOVESPA:PETR4,20.991979 +78293,2022-08-10T10:00:00,BMFBOVESPA:PETR4,20.924318 +78294,2022-08-11T10:00:00,BMFBOVESPA:PETR4,20.43941 +78295,2022-08-12T10:00:00,BMFBOVESPA:PETR4,21.704314 +78296,2022-08-15T10:00:00,BMFBOVESPA:PETR4,21.711159 +78297,2022-08-16T10:00:00,BMFBOVESPA:PETR4,21.909652 +78298,2022-08-17T10:00:00,BMFBOVESPA:PETR4,22.422999 +78299,2022-08-18T10:00:00,BMFBOVESPA:PETR4,22.874745 +78300,2022-08-19T10:00:00,BMFBOVESPA:PETR4,21.718004 +78301,2022-08-22T10:00:00,BMFBOVESPA:PETR4,22.183439 +78302,2022-08-23T10:00:00,BMFBOVESPA:PETR4,22.888435 +78303,2022-08-24T10:00:00,BMFBOVESPA:PETR4,23.025327 +78304,2022-08-25T10:00:00,BMFBOVESPA:PETR4,22.778921 +78305,2022-08-26T10:00:00,BMFBOVESPA:PETR4,23.025327 +78306,2022-08-29T10:00:00,BMFBOVESPA:PETR4,23.600277 +78307,2022-08-30T10:00:00,BMFBOVESPA:PETR4,22.197128 +78308,2022-08-31T10:00:00,BMFBOVESPA:PETR4,22.744698 +78309,2022-09-01T10:00:00,BMFBOVESPA:PETR4,23.169064 +78310,2022-09-02T10:00:00,BMFBOVESPA:PETR4,22.874745 +78311,2022-09-05T10:00:00,BMFBOVESPA:PETR4,22.813146 +78312,2022-09-06T10:00:00,BMFBOVESPA:PETR4,21.971254 +78313,2022-09-08T10:00:00,BMFBOVESPA:PETR4,21.765916 +78314,2022-09-09T10:00:00,BMFBOVESPA:PETR4,21.759072 +78315,2022-09-12T10:00:00,BMFBOVESPA:PETR4,21.615335 +78316,2022-09-13T10:00:00,BMFBOVESPA:PETR4,20.978784 +78317,2022-09-14T10:00:00,BMFBOVESPA:PETR4,21.300482 +78318,2022-09-15T10:00:00,BMFBOVESPA:PETR4,21.259413 +78319,2022-09-16T10:00:00,BMFBOVESPA:PETR4,21.067765 +78320,2022-09-19T10:00:00,BMFBOVESPA:PETR4,21.403151 +78321,2022-09-20T10:00:00,BMFBOVESPA:PETR4,21.279948 +78322,2022-09-21T10:00:00,BMFBOVESPA:PETR4,21.334705 +78323,2022-09-22T10:00:00,BMFBOVESPA:PETR4,21.861742 +78324,2022-09-23T10:00:00,BMFBOVESPA:PETR4,20.492816 +78325,2022-09-26T10:00:00,BMFBOVESPA:PETR4,20.164273 +78326,2022-09-27T10:00:00,BMFBOVESPA:PETR4,20.308011 +78327,2022-09-28T10:00:00,BMFBOVESPA:PETR4,20.034226 +78328,2022-09-29T10:00:00,BMFBOVESPA:PETR4,20.061603 +78329,2022-09-30T10:00:00,BMFBOVESPA:PETR4,20.39699 +78330,2022-10-03T10:00:00,BMFBOVESPA:PETR4,22.026012 +78331,2022-10-04T10:00:00,BMFBOVESPA:PETR4,21.471598 +78332,2022-10-05T10:00:00,BMFBOVESPA:PETR4,22.279263 +78333,2022-10-06T10:00:00,BMFBOVESPA:PETR4,23.039017 +78334,2022-10-07T10:00:00,BMFBOVESPA:PETR4,23.018484 +78335,2022-10-10T10:00:00,BMFBOVESPA:PETR4,22.758387 +78336,2022-10-11T10:00:00,BMFBOVESPA:PETR4,22.587272 +78337,2022-10-13T10:00:00,BMFBOVESPA:PETR4,23.230666 +78338,2022-10-14T10:00:00,BMFBOVESPA:PETR4,22.874745 +78339,2022-10-17T10:00:00,BMFBOVESPA:PETR4,22.854211 +78340,2022-10-18T10:00:00,BMFBOVESPA:PETR4,23.415471 +78341,2022-10-19T10:00:00,BMFBOVESPA:PETR4,24.24367 +78342,2022-10-20T10:00:00,BMFBOVESPA:PETR4,24.962358 +78343,2022-10-21T10:00:00,BMFBOVESPA:PETR4,25.817937 +78344,2022-10-24T10:00:00,BMFBOVESPA:PETR4,23.44285 +78345,2022-10-25T10:00:00,BMFBOVESPA:PETR4,22.950036 +78346,2022-10-26T10:00:00,BMFBOVESPA:PETR4,22.388777 +78347,2022-10-27T10:00:00,BMFBOVESPA:PETR4,22.559892 +78348,2022-10-28T10:00:00,BMFBOVESPA:PETR4,22.292953 +78349,2022-10-31T10:00:00,BMFBOVESPA:PETR4,20.403835 +78350,2022-11-01T10:00:00,BMFBOVESPA:PETR4,20.438059 +78351,2022-11-03T10:00:00,BMFBOVESPA:PETR4,20.499661 +78352,2022-11-04T10:00:00,BMFBOVESPA:PETR4,19.370296 +78353,2022-11-07T10:00:00,BMFBOVESPA:PETR4,18.583164 +78354,2022-11-08T10:00:00,BMFBOVESPA:PETR4,18.720057 +78355,2022-11-09T10:00:00,BMFBOVESPA:PETR4,18.412049 +78356,2022-11-10T10:00:00,BMFBOVESPA:PETR4,17.878168 +78357,2022-11-11T10:00:00,BMFBOVESPA:PETR4,18.47365 +78358,2022-11-14T10:00:00,BMFBOVESPA:PETR4,18.95962 +78359,2022-11-16T10:00:00,BMFBOVESPA:PETR4,18.583164 +78360,2022-11-17T10:00:00,BMFBOVESPA:PETR4,18.590009 +78361,2022-11-18T10:00:00,BMFBOVESPA:PETR4,18.275157 +78362,2022-11-21T10:00:00,BMFBOVESPA:PETR4,18.329914 +78363,2022-11-22T10:00:00,BMFBOVESPA:PETR4,18.150238 +78364,2022-11-23T10:00:00,BMFBOVESPA:PETR4,18.235816 +78365,2022-11-24T10:00:00,BMFBOVESPA:PETR4,18.865978 +78366,2022-11-25T10:00:00,BMFBOVESPA:PETR4,18.562567 +78367,2022-11-28T10:00:00,BMFBOVESPA:PETR4,18.951556 +78368,2022-11-29T10:00:00,BMFBOVESPA:PETR4,19.745093 +78369,2022-11-30T10:00:00,BMFBOVESPA:PETR4,20.740906 +78370,2022-12-01T10:00:00,BMFBOVESPA:PETR4,19.908469 +78371,2022-12-02T10:00:00,BMFBOVESPA:PETR4,20.157422 +78372,2022-12-05T10:00:00,BMFBOVESPA:PETR4,19.931809 +78373,2022-12-06T10:00:00,BMFBOVESPA:PETR4,19.947367 +78374,2022-12-07T10:00:00,BMFBOVESPA:PETR4,19.721754 +78375,2022-12-08T10:00:00,BMFBOVESPA:PETR4,19.278307 +78376,2022-12-09T10:00:00,BMFBOVESPA:PETR4,19.223847 +78377,2022-12-12T10:00:00,BMFBOVESPA:PETR4,18.601465 +78378,2022-12-13T10:00:00,BMFBOVESPA:PETR4,18.142458 +78379,2022-12-14T10:00:00,BMFBOVESPA:PETR4,16.703197 +78380,2022-12-15T10:00:00,BMFBOVESPA:PETR4,17.146646 +78381,2022-12-16T10:00:00,BMFBOVESPA:PETR4,17.154425 +78382,2022-12-19T10:00:00,BMFBOVESPA:PETR4,17.411158 +78383,2022-12-20T10:00:00,BMFBOVESPA:PETR4,17.947963 +78384,2022-12-21T10:00:00,BMFBOVESPA:PETR4,18.336953 +78385,2022-12-22T10:00:00,BMFBOVESPA:PETR4,18.663704 +78386,2022-12-23T10:00:00,BMFBOVESPA:PETR4,19.54282 +78387,2022-12-26T10:00:00,BMFBOVESPA:PETR4,19.402784 +78388,2022-12-27T10:00:00,BMFBOVESPA:PETR4,19.53504 +78389,2022-12-28T10:00:00,BMFBOVESPA:PETR4,19.293865 +78390,2022-12-29T10:00:00,BMFBOVESPA:PETR4,19.060473 +78391,2023-01-02T10:00:00,BMFBOVESPA:PETR4,17.831267 +78392,2023-01-03T10:00:00,BMFBOVESPA:PETR4,17.380039 +78393,2023-01-04T10:00:00,BMFBOVESPA:PETR4,17.932403 +78394,2023-01-05T10:00:00,BMFBOVESPA:PETR4,18.578125 +78395,2023-01-06T10:00:00,BMFBOVESPA:PETR4,18.469209 +78396,2023-01-09T10:00:00,BMFBOVESPA:PETR4,18.570347 +78397,2023-01-10T10:00:00,BMFBOVESPA:PETR4,18.741501 +78398,2023-01-11T10:00:00,BMFBOVESPA:PETR4,18.889318 +78399,2023-01-12T10:00:00,BMFBOVESPA:PETR4,19.161609 +78400,2023-01-13T10:00:00,BMFBOVESPA:PETR4,19.114931 +78401,2023-01-16T10:00:00,BMFBOVESPA:PETR4,18.702603 +78402,2023-01-17T10:00:00,BMFBOVESPA:PETR4,19.854011 +78403,2023-01-18T10:00:00,BMFBOVESPA:PETR4,19.50392 +78404,2023-01-19T10:00:00,BMFBOVESPA:PETR4,20.095184 +78405,2023-01-20T10:00:00,BMFBOVESPA:PETR4,20.515293 +78406,2023-01-23T10:00:00,BMFBOVESPA:PETR4,20.842044 +78407,2023-01-24T10:00:00,BMFBOVESPA:PETR4,20.694227 +78408,2023-01-25T10:00:00,BMFBOVESPA:PETR4,20.958741 +78409,2023-01-26T10:00:00,BMFBOVESPA:PETR4,20.383037 +78410,2023-01-27T10:00:00,BMFBOVESPA:PETR4,19.931809 +78411,2023-01-30T10:00:00,BMFBOVESPA:PETR4,20.032946 +78412,2023-01-31T10:00:00,BMFBOVESPA:PETR4,20.281899 +78413,2023-02-01T10:00:00,BMFBOVESPA:PETR4,20.001826 +78414,2023-02-02T10:00:00,BMFBOVESPA:PETR4,19.076032 +78415,2023-02-03T10:00:00,BMFBOVESPA:PETR4,19.286087 +78416,2023-02-06T10:00:00,BMFBOVESPA:PETR4,20.056286 +78417,2023-02-07T10:00:00,BMFBOVESPA:PETR4,19.931809 +78418,2023-02-08T10:00:00,BMFBOVESPA:PETR4,20.266339 +78419,2023-02-09T10:00:00,BMFBOVESPA:PETR4,20.172982 +78420,2023-02-10T10:00:00,BMFBOVESPA:PETR4,20.787584 +78421,2023-02-13T10:00:00,BMFBOVESPA:PETR4,20.849822 +78422,2023-02-14T10:00:00,BMFBOVESPA:PETR4,20.772026 +78423,2023-02-15T10:00:00,BMFBOVESPA:PETR4,20.803144 +78424,2023-02-16T10:00:00,BMFBOVESPA:PETR4,20.888722 +78425,2023-02-17T10:00:00,BMFBOVESPA:PETR4,20.569752 +78426,2023-02-22T13:00:00,BMFBOVESPA:PETR4,20.040726 +78427,2023-02-23T10:00:00,BMFBOVESPA:PETR4,20.655328 +78428,2023-02-24T10:00:00,BMFBOVESPA:PETR4,20.2041 +78429,2023-02-27T10:00:00,BMFBOVESPA:PETR4,20.344137 +78430,2023-02-28T10:00:00,BMFBOVESPA:PETR4,19.636177 +78431,2023-03-01T10:00:00,BMFBOVESPA:PETR4,19.682855 +78432,2023-03-02T10:00:00,BMFBOVESPA:PETR4,19.169389 +78433,2023-03-03T10:00:00,BMFBOVESPA:PETR4,19.994048 +78434,2023-03-06T10:00:00,BMFBOVESPA:PETR4,20.19632 +78435,2023-03-07T10:00:00,BMFBOVESPA:PETR4,19.52726 +78436,2023-03-08T10:00:00,BMFBOVESPA:PETR4,19.776213 +78437,2023-03-09T10:00:00,BMFBOVESPA:PETR4,19.690634 +78438,2023-03-10T10:00:00,BMFBOVESPA:PETR4,19.433902 +78439,2023-03-13T10:00:00,BMFBOVESPA:PETR4,18.8193 +78440,2023-03-14T10:00:00,BMFBOVESPA:PETR4,18.484769 +78441,2023-03-15T10:00:00,BMFBOVESPA:PETR4,18.158018 +78442,2023-03-16T10:00:00,BMFBOVESPA:PETR4,18.095779 +78443,2023-03-17T10:00:00,BMFBOVESPA:PETR4,18.290274 +78444,2023-03-20T10:00:00,BMFBOVESPA:PETR4,17.839046 +78445,2023-03-21T10:00:00,BMFBOVESPA:PETR4,18.204696 +78446,2023-03-22T10:00:00,BMFBOVESPA:PETR4,18.150238 +78447,2023-03-23T10:00:00,BMFBOVESPA:PETR4,17.737908 +78448,2023-03-24T10:00:00,BMFBOVESPA:PETR4,17.73013 +78449,2023-03-27T10:00:00,BMFBOVESPA:PETR4,18.033541 +78450,2023-03-28T10:00:00,BMFBOVESPA:PETR4,18.352512 +78451,2023-03-29T10:00:00,BMFBOVESPA:PETR4,18.593686 +78452,2023-03-30T10:00:00,BMFBOVESPA:PETR4,18.648143 +78453,2023-03-31T10:00:00,BMFBOVESPA:PETR4,18.243596 +78454,2023-04-03T10:00:00,BMFBOVESPA:PETR4,19.052693 +78455,2023-04-04T10:00:00,BMFBOVESPA:PETR4,18.881538 +78456,2023-04-05T10:00:00,BMFBOVESPA:PETR4,18.943776 +78457,2023-04-06T10:00:00,BMFBOVESPA:PETR4,18.671483 +78458,2023-04-10T10:00:00,BMFBOVESPA:PETR4,19.068252 +78459,2023-04-11T10:00:00,BMFBOVESPA:PETR4,19.962928 +78460,2023-04-12T10:00:00,BMFBOVESPA:PETR4,20.110744 +78461,2023-04-13T10:00:00,BMFBOVESPA:PETR4,20.25078 +78462,2023-04-14T10:00:00,BMFBOVESPA:PETR4,20.460833 +78463,2023-04-17T10:00:00,BMFBOVESPA:PETR4,20.779804 +78464,2023-04-18T10:00:00,BMFBOVESPA:PETR4,21.30883 +78465,2023-04-19T10:00:00,BMFBOVESPA:PETR4,20.624209 +78466,2023-04-20T10:00:00,BMFBOVESPA:PETR4,20.764246 +78467,2023-04-24T10:00:00,BMFBOVESPA:PETR4,21.161015 +78468,2023-04-25T10:00:00,BMFBOVESPA:PETR4,21.075437 +78469,2023-04-26T10:00:00,BMFBOVESPA:PETR4,20.810924 +78470,2023-04-27T10:00:00,BMFBOVESPA:PETR4,20.305238 +78471,2023-04-28T10:00:00,BMFBOVESPA:PETR4,20.679654 +78472,2023-05-02T10:00:00,BMFBOVESPA:PETR4,19.841997 +78473,2023-05-03T10:00:00,BMFBOVESPA:PETR4,19.772192 +78474,2023-05-04T10:00:00,BMFBOVESPA:PETR4,20.086313 +78475,2023-05-05T10:00:00,BMFBOVESPA:PETR4,20.941421 +78476,2023-05-08T10:00:00,BMFBOVESPA:PETR4,21.386427 +78477,2023-05-09T10:00:00,BMFBOVESPA:PETR4,21.456231 +78478,2023-05-10T10:00:00,BMFBOVESPA:PETR4,21.403879 +78479,2023-05-11T10:00:00,BMFBOVESPA:PETR4,22.189181 +78480,2023-05-12T10:00:00,BMFBOVESPA:PETR4,22.90468 +78481,2023-05-15T10:00:00,BMFBOVESPA:PETR4,22.38987 +78482,2023-05-16T10:00:00,BMFBOVESPA:PETR4,22.948307 +78483,2023-05-17T10:00:00,BMFBOVESPA:PETR4,22.38987 +78484,2023-05-18T10:00:00,BMFBOVESPA:PETR4,22.520753 +78485,2023-05-19T10:00:00,BMFBOVESPA:PETR4,22.616735 +78486,2023-05-22T10:00:00,BMFBOVESPA:PETR4,22.354968 +78487,2023-05-23T10:00:00,BMFBOVESPA:PETR4,22.90468 +78488,2023-05-24T10:00:00,BMFBOVESPA:PETR4,23.253703 +78489,2023-05-25T10:00:00,BMFBOVESPA:PETR4,23.079192 +78490,2023-05-26T10:00:00,BMFBOVESPA:PETR4,23.384586 +78491,2023-05-29T10:00:00,BMFBOVESPA:PETR4,23.288607 +78492,2023-05-30T10:00:00,BMFBOVESPA:PETR4,23.026837 +78493,2023-05-31T10:00:00,BMFBOVESPA:PETR4,22.791248 +78494,2023-06-01T10:00:00,BMFBOVESPA:PETR4,23.524196 +78495,2023-06-02T10:00:00,BMFBOVESPA:PETR4,23.71616 +78496,2023-06-05T10:00:00,BMFBOVESPA:PETR4,23.969201 +78497,2023-06-06T10:00:00,BMFBOVESPA:PETR4,24.475285 +78498,2023-06-07T10:00:00,BMFBOVESPA:PETR4,25.190786 +78499,2023-06-09T10:00:00,BMFBOVESPA:PETR4,26.421094 +78500,2023-06-12T10:00:00,BMFBOVESPA:PETR4,26.883549 +78501,2023-06-13T10:00:00,BMFBOVESPA:PETR4,26.798712 +78502,2023-06-14T10:00:00,BMFBOVESPA:PETR4,27.950146 +78503,2023-06-15T10:00:00,BMFBOVESPA:PETR4,27.290856 +78504,2023-06-16T10:00:00,BMFBOVESPA:PETR4,27.523 +78505,2023-06-19T10:00:00,BMFBOVESPA:PETR4,28.247291 +78506,2023-06-20T10:00:00,BMFBOVESPA:PETR4,28.386577 +78507,2023-06-21T10:00:00,BMFBOVESPA:PETR4,29.575155 +78508,2023-06-22T10:00:00,BMFBOVESPA:PETR4,29.203725 +78509,2023-06-23T10:00:00,BMFBOVESPA:PETR4,28.005861 +78510,2023-06-26T10:00:00,BMFBOVESPA:PETR4,28.637293 +78511,2023-06-27T10:00:00,BMFBOVESPA:PETR4,28.414434 +78512,2023-06-28T10:00:00,BMFBOVESPA:PETR4,28.68372 +78513,2023-06-29T10:00:00,BMFBOVESPA:PETR4,28.813723 +78514,2023-06-30T10:00:00,BMFBOVESPA:PETR4,27.420859 +78515,2023-07-03T10:00:00,BMFBOVESPA:PETR4,27.931575 +78516,2023-07-04T10:00:00,BMFBOVESPA:PETR4,27.996575 +78517,2023-07-05T10:00:00,BMFBOVESPA:PETR4,27.959433 +78518,2023-07-06T10:00:00,BMFBOVESPA:PETR4,27.532287 +78519,2023-07-07T10:00:00,BMFBOVESPA:PETR4,27.393 +78520,2023-07-10T10:00:00,BMFBOVESPA:PETR4,27.439428 +78521,2023-07-11T10:00:00,BMFBOVESPA:PETR4,27.067999 +78522,2023-07-12T10:00:00,BMFBOVESPA:PETR4,27.08657 +78523,2023-07-13T10:00:00,BMFBOVESPA:PETR4,27.513714 +78524,2023-07-14T10:00:00,BMFBOVESPA:PETR4,26.97514 +78525,2023-07-17T10:00:00,BMFBOVESPA:PETR4,26.919426 +78526,2023-07-18T10:00:00,BMFBOVESPA:PETR4,26.770854 +78527,2023-07-19T10:00:00,BMFBOVESPA:PETR4,27.02157 +78528,2023-07-20T10:00:00,BMFBOVESPA:PETR4,27.049426 +78529,2023-07-21T10:00:00,BMFBOVESPA:PETR4,27.560144 +78530,2023-07-24T10:00:00,BMFBOVESPA:PETR4,28.13586 +78531,2023-07-25T10:00:00,BMFBOVESPA:PETR4,28.785865 +78532,2023-07-26T10:00:00,BMFBOVESPA:PETR4,28.785865 +78533,2023-07-27T10:00:00,BMFBOVESPA:PETR4,27.290856 +78534,2023-07-28T10:00:00,BMFBOVESPA:PETR4,27.63443 +78535,2023-07-31T10:00:00,BMFBOVESPA:PETR4,28.888009 +78536,2023-08-01T10:00:00,BMFBOVESPA:PETR4,28.414434 +78537,2023-08-02T10:00:00,BMFBOVESPA:PETR4,28.349435 +78538,2023-08-03T10:00:00,BMFBOVESPA:PETR4,28.711579 +78539,2023-08-04T10:00:00,BMFBOVESPA:PETR4,27.857288 +78540,2023-08-07T10:00:00,BMFBOVESPA:PETR4,28.033719 +78541,2023-08-08T10:00:00,BMFBOVESPA:PETR4,28.061574 +78542,2023-08-09T10:00:00,BMFBOVESPA:PETR4,28.284433 +78543,2023-08-10T10:00:00,BMFBOVESPA:PETR4,28.442291 +78544,2023-08-11T10:00:00,BMFBOVESPA:PETR4,28.37729 +78545,2023-08-14T10:00:00,BMFBOVESPA:PETR4,28.451576 +78546,2023-08-15T10:00:00,BMFBOVESPA:PETR4,28.655865 +78547,2023-08-16T10:00:00,BMFBOVESPA:PETR4,29.287297 +78548,2023-08-17T10:00:00,BMFBOVESPA:PETR4,29.194439 +78549,2023-08-18T10:00:00,BMFBOVESPA:PETR4,29.268724 +78550,2023-08-21T10:00:00,BMFBOVESPA:PETR4,29.064437 +78551,2023-08-22T10:00:00,BMFBOVESPA:PETR4,29.494529 +78552,2023-08-23T10:00:00,BMFBOVESPA:PETR4,31.065131 +78553,2023-08-24T10:00:00,BMFBOVESPA:PETR4,31.01695 +78554,2023-08-25T10:00:00,BMFBOVESPA:PETR4,30.804967 +78555,2023-08-28T10:00:00,BMFBOVESPA:PETR4,31.151851 +78556,2023-08-29T10:00:00,BMFBOVESPA:PETR4,31.2193 +78557,2023-08-30T10:00:00,BMFBOVESPA:PETR4,31.43128 +78558,2023-08-31T10:00:00,BMFBOVESPA:PETR4,30.776062 +78559,2023-09-01T10:00:00,BMFBOVESPA:PETR4,31.440918 +78560,2023-09-04T10:00:00,BMFBOVESPA:PETR4,31.113308 +78561,2023-09-05T10:00:00,BMFBOVESPA:PETR4,32.153949 +78562,2023-09-06T10:00:00,BMFBOVESPA:PETR4,32.298484 +78563,2023-09-08T10:00:00,BMFBOVESPA:PETR4,32.182859 +78564,2023-09-11T10:00:00,BMFBOVESPA:PETR4,32.153949 +78565,2023-09-12T10:00:00,BMFBOVESPA:PETR4,32.308119 +78566,2023-09-13T10:00:00,BMFBOVESPA:PETR4,31.826339 +78567,2023-09-14T10:00:00,BMFBOVESPA:PETR4,32.635728 +78568,2023-09-15T10:00:00,BMFBOVESPA:PETR4,32.655 +78569,2023-09-18T10:00:00,BMFBOVESPA:PETR4,32.886256 +78570,2023-09-19T10:00:00,BMFBOVESPA:PETR4,32.963338 +78571,2023-09-20T10:00:00,BMFBOVESPA:PETR4,33.040425 +78572,2023-09-21T10:00:00,BMFBOVESPA:PETR4,32.529736 +78573,2023-09-22T10:00:00,BMFBOVESPA:PETR4,32.789898 +78574,2023-09-25T10:00:00,BMFBOVESPA:PETR4,33.001882 +78575,2023-09-26T10:00:00,BMFBOVESPA:PETR4,32.240669 +78576,2023-09-27T10:00:00,BMFBOVESPA:PETR4,33.262043 +78577,2023-09-28T10:00:00,BMFBOVESPA:PETR4,33.194594 +78578,2023-09-29T10:00:00,BMFBOVESPA:PETR4,33.377669 +78579,2023-10-02T10:00:00,BMFBOVESPA:PETR4,32.876618 +78580,2023-10-03T10:00:00,BMFBOVESPA:PETR4,32.732086 +78581,2023-10-04T10:00:00,BMFBOVESPA:PETR4,31.43128 +78582,2023-10-05T10:00:00,BMFBOVESPA:PETR4,31.537273 +78583,2023-10-06T10:00:00,BMFBOVESPA:PETR4,32.288846 +78584,2023-10-09T10:00:00,BMFBOVESPA:PETR4,33.676374 +78585,2023-10-10T10:00:00,BMFBOVESPA:PETR4,33.926897 +78586,2023-10-11T10:00:00,BMFBOVESPA:PETR4,33.840177 +78587,2023-10-13T10:00:00,BMFBOVESPA:PETR4,34.957905 +78588,2023-10-16T10:00:00,BMFBOVESPA:PETR4,35.343329 +78589,2023-10-17T10:00:00,BMFBOVESPA:PETR4,36.29725 +78590,2023-10-18T10:00:00,BMFBOVESPA:PETR4,37.116277 +78591,2023-10-19T10:00:00,BMFBOVESPA:PETR4,36.942836 +78592,2023-10-20T10:00:00,BMFBOVESPA:PETR4,36.470691 +78593,2023-10-23T10:00:00,BMFBOVESPA:PETR4,34.061794 +78594,2023-10-24T10:00:00,BMFBOVESPA:PETR4,34.572483 +78595,2023-10-25T10:00:00,BMFBOVESPA:PETR4,34.755558 +78596,2023-10-26T10:00:00,BMFBOVESPA:PETR4,34.399043 +78597,2023-10-27T10:00:00,BMFBOVESPA:PETR4,34.148515 +78598,2023-10-30T10:00:00,BMFBOVESPA:PETR4,33.801637 +78599,2023-10-31T10:00:00,BMFBOVESPA:PETR4,33.474027 +78600,2023-11-01T10:00:00,BMFBOVESPA:PETR4,33.840177 +78601,2023-11-03T10:00:00,BMFBOVESPA:PETR4,34.244873 +78602,2023-11-06T10:00:00,BMFBOVESPA:PETR4,34.215964 +78603,2023-11-07T10:00:00,BMFBOVESPA:PETR4,33.647464 +78604,2023-11-08T10:00:00,BMFBOVESPA:PETR4,32.924795 +78605,2023-11-09T10:00:00,BMFBOVESPA:PETR4,33.608925 +78606,2023-11-10T10:00:00,BMFBOVESPA:PETR4,33.454755 +78607,2023-11-13T10:00:00,BMFBOVESPA:PETR4,34.389405 +78608,2023-11-14T10:00:00,BMFBOVESPA:PETR4,34.86155 +78609,2023-11-16T10:00:00,BMFBOVESPA:PETR4,34.254507 +78610,2023-11-17T10:00:00,BMFBOVESPA:PETR4,35.372235 +78611,2023-11-20T10:00:00,BMFBOVESPA:PETR4,35.401145 +78612,2023-11-21T10:00:00,BMFBOVESPA:PETR4,35.169889 +78613,2023-11-22T10:00:00,BMFBOVESPA:PETR4,35.16 +78614,2023-11-23T10:00:00,BMFBOVESPA:PETR4,35.169998 +78615,2023-11-24T10:00:00,BMFBOVESPA:PETR4,35.27 +78616,2023-11-27T10:00:00,BMFBOVESPA:PETR4,35.07 +78617,2023-11-28T10:00:00,BMFBOVESPA:PETR4,35.599998 +78618,2023-11-29T10:00:00,BMFBOVESPA:PETR4,35.23 +78619,2023-11-30T10:00:00,BMFBOVESPA:PETR4,35.91 +78620,2023-12-01T10:00:00,BMFBOVESPA:PETR4,35.669998 +78621,2023-12-04T10:00:00,BMFBOVESPA:PETR4,34.91 +78622,2023-12-05T10:00:00,BMFBOVESPA:PETR4,34.75 +78623,2023-12-06T10:00:00,BMFBOVESPA:PETR4,33.5 +78624,2023-12-07T10:00:00,BMFBOVESPA:PETR4,33.419998 +78625,2023-12-08T10:00:00,BMFBOVESPA:PETR4,34.490002 +78626,2023-12-11T10:00:00,BMFBOVESPA:PETR4,34.360001 +78627,2023-12-12T10:00:00,BMFBOVESPA:PETR4,34.080002 +78628,2023-12-13T10:00:00,BMFBOVESPA:PETR4,34.57 +78629,2023-12-14T10:00:00,BMFBOVESPA:PETR4,35.32 +78630,2023-12-15T10:00:00,BMFBOVESPA:PETR4,35.400002 +78631,2023-12-18T10:00:00,BMFBOVESPA:PETR4,35.84 +78632,2023-12-19T10:00:00,BMFBOVESPA:PETR4,36.25 +78633,2023-12-20T10:00:00,BMFBOVESPA:PETR4,36.380001 +78634,2023-12-21T10:00:00,BMFBOVESPA:PETR4,36.389999 +78635,2023-12-22T10:00:00,BMFBOVESPA:PETR4,36.740002 +78636,2023-12-26T10:00:00,BMFBOVESPA:PETR4,37.330002 +78637,2023-12-27T10:00:00,BMFBOVESPA:PETR4,37.360001 +78638,2023-12-28T10:00:00,BMFBOVESPA:PETR4,37.240002 +78639,2024-01-02T10:00:00,BMFBOVESPA:PETR4,37.779999 +78640,2024-01-03T10:00:00,BMFBOVESPA:PETR4,38.959999 +78641,2024-01-04T10:00:00,BMFBOVESPA:PETR4,38.630001 +78642,2024-01-05T10:00:00,BMFBOVESPA:PETR4,38.720001 +78643,2024-01-08T10:00:00,BMFBOVESPA:PETR4,38.43 +78644,2024-01-09T10:00:00,BMFBOVESPA:PETR4,38.099998 +78645,2024-01-10T10:00:00,BMFBOVESPA:PETR4,37.75 +78646,2024-01-11T10:00:00,BMFBOVESPA:PETR4,38.07 +78647,2024-01-12T10:00:00,BMFBOVESPA:PETR4,38.169998 +78648,2024-01-15T10:00:00,BMFBOVESPA:PETR4,38.580002 +78649,2024-01-16T10:00:00,BMFBOVESPA:PETR4,38.099998 +78650,2024-01-17T10:00:00,BMFBOVESPA:PETR4,37.880001 +78651,2024-01-18T10:00:00,BMFBOVESPA:PETR4,37.73 +78652,2024-01-19T10:00:00,BMFBOVESPA:PETR4,37.529999 +78653,2024-01-22T10:00:00,BMFBOVESPA:PETR4,37.700001 +78654,2024-01-23T10:00:00,BMFBOVESPA:PETR4,38.169998 +78655,2024-01-24T10:00:00,BMFBOVESPA:PETR4,37.880001 +78656,2024-01-25T10:00:00,BMFBOVESPA:PETR4,39.279999 +78657,2024-01-26T10:00:00,BMFBOVESPA:PETR4,39.959999 +78658,2003-11-14T09:00:00,BMFBOVESPA:IBOV,18985.0 +78659,2003-11-17T09:00:00,BMFBOVESPA:IBOV,18668.0 +78660,2003-11-18T09:00:00,BMFBOVESPA:IBOV,18813.0 +78661,2003-11-19T09:00:00,BMFBOVESPA:IBOV,18807.0 +78662,2003-11-20T09:00:00,BMFBOVESPA:IBOV,19199.0 +78663,2003-11-21T09:00:00,BMFBOVESPA:IBOV,19248.0 +78664,2003-11-24T09:00:00,BMFBOVESPA:IBOV,19691.0 +78665,2003-11-25T09:00:00,BMFBOVESPA:IBOV,19810.0 +78666,2003-11-26T09:00:00,BMFBOVESPA:IBOV,19695.0 +78667,2003-11-27T09:00:00,BMFBOVESPA:IBOV,19961.0 +78668,2003-11-28T09:00:00,BMFBOVESPA:IBOV,20184.0 +78669,2003-12-01T09:00:00,BMFBOVESPA:IBOV,20521.0 +78670,2003-12-02T09:00:00,BMFBOVESPA:IBOV,20585.0 +78671,2003-12-03T09:00:00,BMFBOVESPA:IBOV,20540.0 +78672,2003-12-04T09:00:00,BMFBOVESPA:IBOV,20414.0 +78673,2003-12-05T09:00:00,BMFBOVESPA:IBOV,20880.0 +78674,2003-12-08T09:00:00,BMFBOVESPA:IBOV,20889.0 +78675,2003-12-09T09:00:00,BMFBOVESPA:IBOV,21260.0 +78676,2003-12-10T09:00:00,BMFBOVESPA:IBOV,20973.0 +78677,2003-12-11T09:00:00,BMFBOVESPA:IBOV,21296.0 +78678,2003-12-12T09:00:00,BMFBOVESPA:IBOV,20974.0 +78679,2003-12-15T09:00:00,BMFBOVESPA:IBOV,20710.0 +78680,2003-12-16T09:00:00,BMFBOVESPA:IBOV,20760.0 +78681,2003-12-17T09:00:00,BMFBOVESPA:IBOV,21199.0 +78682,2003-12-18T09:00:00,BMFBOVESPA:IBOV,21489.0 +78683,2003-12-19T09:00:00,BMFBOVESPA:IBOV,21386.0 +78684,2003-12-22T09:00:00,BMFBOVESPA:IBOV,21630.0 +78685,2003-12-23T09:00:00,BMFBOVESPA:IBOV,21688.0 +78686,2003-12-26T09:00:00,BMFBOVESPA:IBOV,21807.0 +78687,2003-12-29T09:00:00,BMFBOVESPA:IBOV,22045.0 +78688,2003-12-30T09:00:00,BMFBOVESPA:IBOV,22236.0 +78689,2004-01-02T09:00:00,BMFBOVESPA:IBOV,22445.0 +78690,2004-01-05T09:00:00,BMFBOVESPA:IBOV,23532.0 +78691,2004-01-06T09:00:00,BMFBOVESPA:IBOV,23576.0 +78692,2004-01-07T09:00:00,BMFBOVESPA:IBOV,23320.0 +78693,2004-01-08T09:00:00,BMFBOVESPA:IBOV,23717.0 +78694,2004-01-09T09:00:00,BMFBOVESPA:IBOV,23917.0 +78695,2004-01-12T09:00:00,BMFBOVESPA:IBOV,24237.0 +78696,2004-01-13T09:00:00,BMFBOVESPA:IBOV,23940.0 +78697,2004-01-14T09:00:00,BMFBOVESPA:IBOV,23399.0 +78698,2004-01-15T09:00:00,BMFBOVESPA:IBOV,22962.0 +78699,2004-01-16T09:00:00,BMFBOVESPA:IBOV,23155.0 +78700,2004-01-19T09:00:00,BMFBOVESPA:IBOV,23385.0 +78701,2004-01-20T09:00:00,BMFBOVESPA:IBOV,23679.0 +78702,2004-01-21T09:00:00,BMFBOVESPA:IBOV,23302.0 +78703,2004-01-22T09:00:00,BMFBOVESPA:IBOV,22969.0 +78704,2004-01-23T09:00:00,BMFBOVESPA:IBOV,23471.0 +78705,2004-01-26T09:00:00,BMFBOVESPA:IBOV,24350.0 +78706,2004-01-27T09:00:00,BMFBOVESPA:IBOV,24226.0 +78707,2004-01-28T09:00:00,BMFBOVESPA:IBOV,23852.0 +78708,2004-01-29T09:00:00,BMFBOVESPA:IBOV,22386.0 +78709,2004-01-30T09:00:00,BMFBOVESPA:IBOV,21851.0 +78710,2004-02-02T09:00:00,BMFBOVESPA:IBOV,21787.0 +78711,2004-02-03T09:00:00,BMFBOVESPA:IBOV,22281.0 +78712,2004-02-04T09:00:00,BMFBOVESPA:IBOV,21685.0 +78713,2004-02-05T09:00:00,BMFBOVESPA:IBOV,21092.0 +78714,2004-02-06T09:00:00,BMFBOVESPA:IBOV,21969.0 +78715,2004-02-09T09:00:00,BMFBOVESPA:IBOV,21962.0 +78716,2004-02-10T09:00:00,BMFBOVESPA:IBOV,22171.0 +78717,2004-02-11T09:00:00,BMFBOVESPA:IBOV,23197.0 +78718,2004-02-12T09:00:00,BMFBOVESPA:IBOV,23063.0 +78719,2004-02-13T09:00:00,BMFBOVESPA:IBOV,22530.0 +78720,2004-11-03T09:00:00,BMFBOVESPA:IBOV,23660.1 +78721,2004-11-04T09:00:00,BMFBOVESPA:IBOV,23879.6 +78722,2004-11-05T09:00:00,BMFBOVESPA:IBOV,23541.6 +78723,2004-11-08T09:00:00,BMFBOVESPA:IBOV,23211.801 +78724,2004-11-09T09:00:00,BMFBOVESPA:IBOV,23215.801 +78725,2004-11-10T09:00:00,BMFBOVESPA:IBOV,23454.5 +78726,2004-11-11T09:00:00,BMFBOVESPA:IBOV,23520.699 +78727,2004-11-12T09:00:00,BMFBOVESPA:IBOV,24035.4 +78728,2004-11-16T09:00:00,BMFBOVESPA:IBOV,23772.0 +78729,2004-11-17T09:00:00,BMFBOVESPA:IBOV,24169.801 +78730,2004-11-18T09:00:00,BMFBOVESPA:IBOV,24143.0 +78731,2004-11-19T09:00:00,BMFBOVESPA:IBOV,24034.1 +78732,2004-11-22T09:00:00,BMFBOVESPA:IBOV,24444.9 +78733,2004-11-23T09:00:00,BMFBOVESPA:IBOV,24340.4 +78734,2004-11-24T09:00:00,BMFBOVESPA:IBOV,24368.301 +78735,2004-11-25T09:00:00,BMFBOVESPA:IBOV,24866.6 +78736,2004-11-26T09:00:00,BMFBOVESPA:IBOV,24997.801 +78737,2004-11-29T09:00:00,BMFBOVESPA:IBOV,24854.699 +78738,2004-11-30T09:00:00,BMFBOVESPA:IBOV,25128.301 +78739,2004-12-01T09:00:00,BMFBOVESPA:IBOV,25234.699 +78740,2004-12-02T09:00:00,BMFBOVESPA:IBOV,25200.4 +78741,2004-12-03T09:00:00,BMFBOVESPA:IBOV,25467.9 +78742,2004-12-06T09:00:00,BMFBOVESPA:IBOV,25632.5 +78743,2004-12-07T09:00:00,BMFBOVESPA:IBOV,24988.6 +78744,2004-12-08T09:00:00,BMFBOVESPA:IBOV,24968.301 +78745,2004-12-09T09:00:00,BMFBOVESPA:IBOV,24526.0 +78746,2004-12-10T09:00:00,BMFBOVESPA:IBOV,24933.301 +78747,2004-12-13T09:00:00,BMFBOVESPA:IBOV,25225.1 +78748,2004-12-14T09:00:00,BMFBOVESPA:IBOV,25563.1 +78749,2004-12-15T09:00:00,BMFBOVESPA:IBOV,25575.801 +78750,2004-12-16T09:00:00,BMFBOVESPA:IBOV,25831.1 +78751,2004-12-17T09:00:00,BMFBOVESPA:IBOV,25659.141 +78752,2004-12-20T09:00:00,BMFBOVESPA:IBOV,25536.631 +78753,2004-12-21T09:00:00,BMFBOVESPA:IBOV,25889.721 +78754,2004-12-22T09:00:00,BMFBOVESPA:IBOV,25723.189 +78755,2004-12-23T09:00:00,BMFBOVESPA:IBOV,25878.189 +78756,2004-12-27T09:00:00,BMFBOVESPA:IBOV,25936.93 +78757,2004-12-28T09:00:00,BMFBOVESPA:IBOV,26116.609 +78758,2004-12-29T09:00:00,BMFBOVESPA:IBOV,26161.311 +78759,2004-12-30T09:00:00,BMFBOVESPA:IBOV,26196.25 +78760,2005-01-03T09:00:00,BMFBOVESPA:IBOV,25722.01 +78761,2005-01-04T09:00:00,BMFBOVESPA:IBOV,24848.039 +78762,2005-01-05T09:00:00,BMFBOVESPA:IBOV,24695.141 +78763,2005-01-06T09:00:00,BMFBOVESPA:IBOV,24366.93 +78764,2005-01-07T09:00:00,BMFBOVESPA:IBOV,24747.221 +78765,2005-01-10T09:00:00,BMFBOVESPA:IBOV,24291.801 +78766,2005-01-11T09:00:00,BMFBOVESPA:IBOV,24369.869 +78767,2005-01-12T09:00:00,BMFBOVESPA:IBOV,24496.279 +78768,2005-01-13T09:00:00,BMFBOVESPA:IBOV,24805.74 +78769,2005-01-14T09:00:00,BMFBOVESPA:IBOV,24924.131 +78770,2005-01-17T09:00:00,BMFBOVESPA:IBOV,24515.221 +78771,2005-01-18T09:00:00,BMFBOVESPA:IBOV,24089.189 +78772,2005-01-19T09:00:00,BMFBOVESPA:IBOV,24271.23 +78773,2005-01-20T09:00:00,BMFBOVESPA:IBOV,23609.971 +78774,2005-01-21T09:00:00,BMFBOVESPA:IBOV,23818.369 +78775,2005-01-24T09:00:00,BMFBOVESPA:IBOV,24197.721 +78776,2005-01-26T09:00:00,BMFBOVESPA:IBOV,24530.16 +78777,2005-01-27T09:00:00,BMFBOVESPA:IBOV,24030.09 +78778,2005-01-28T09:00:00,BMFBOVESPA:IBOV,23968.09 +78779,2005-01-31T09:00:00,BMFBOVESPA:IBOV,24355.029 +78780,2005-02-01T09:00:00,BMFBOVESPA:IBOV,24149.461 +78781,2005-02-02T09:00:00,BMFBOVESPA:IBOV,24605.359 +78782,2005-02-03T09:00:00,BMFBOVESPA:IBOV,24873.631 +78783,2005-02-04T09:00:00,BMFBOVESPA:IBOV,25731.939 +78784,2005-02-09T09:00:00,BMFBOVESPA:IBOV,26307.311 +78785,2005-02-10T09:00:00,BMFBOVESPA:IBOV,26415.789 +78786,2005-02-11T09:00:00,BMFBOVESPA:IBOV,26670.52 +78787,2005-02-14T09:00:00,BMFBOVESPA:IBOV,26531.891 +78788,2005-02-15T09:00:00,BMFBOVESPA:IBOV,26610.119 +78789,2005-02-16T09:00:00,BMFBOVESPA:IBOV,26384.08 +78790,2005-02-17T09:00:00,BMFBOVESPA:IBOV,27090.91 +78791,2005-02-18T09:00:00,BMFBOVESPA:IBOV,26756.25 +78792,2005-10-17T09:00:00,BMFBOVESPA:IBOV,30241.609 +78793,2005-10-18T09:00:00,BMFBOVESPA:IBOV,29067.91 +78794,2005-10-19T09:00:00,BMFBOVESPA:IBOV,29297.109 +78795,2005-10-20T09:00:00,BMFBOVESPA:IBOV,28344.08 +78796,2005-10-21T09:00:00,BMFBOVESPA:IBOV,29175.789 +78797,2005-10-24T09:00:00,BMFBOVESPA:IBOV,29834.99 +78798,2005-10-25T09:00:00,BMFBOVESPA:IBOV,29614.92 +78799,2005-10-26T09:00:00,BMFBOVESPA:IBOV,29729.971 +78800,2005-10-27T09:00:00,BMFBOVESPA:IBOV,29132.52 +78801,2005-10-28T09:00:00,BMFBOVESPA:IBOV,29318.18 +78802,2005-10-31T09:00:00,BMFBOVESPA:IBOV,30144.65 +78803,2005-11-01T09:00:00,BMFBOVESPA:IBOV,30899.711 +78804,2005-11-03T09:00:00,BMFBOVESPA:IBOV,31099.971 +78805,2005-11-04T09:00:00,BMFBOVESPA:IBOV,30894.961 +78806,2005-11-07T09:00:00,BMFBOVESPA:IBOV,30952.24 +78807,2005-11-08T09:00:00,BMFBOVESPA:IBOV,30967.18 +78808,2005-11-09T09:00:00,BMFBOVESPA:IBOV,30666.07 +78809,2005-11-10T09:00:00,BMFBOVESPA:IBOV,30708.57 +78810,2005-11-11T09:00:00,BMFBOVESPA:IBOV,30510.891 +78811,2005-11-14T09:00:00,BMFBOVESPA:IBOV,30218.881 +78812,2005-11-16T09:00:00,BMFBOVESPA:IBOV,30482.119 +78813,2005-11-17T09:00:00,BMFBOVESPA:IBOV,31089.051 +78814,2005-11-18T09:00:00,BMFBOVESPA:IBOV,31102.369 +78815,2005-11-21T09:00:00,BMFBOVESPA:IBOV,31110.07 +78816,2005-11-22T09:00:00,BMFBOVESPA:IBOV,31489.01 +78817,2005-11-23T09:00:00,BMFBOVESPA:IBOV,31942.561 +78818,2005-11-24T09:00:00,BMFBOVESPA:IBOV,31944.73 +78819,2005-11-25T09:00:00,BMFBOVESPA:IBOV,31919.66 +78820,2005-11-28T09:00:00,BMFBOVESPA:IBOV,31357.551 +78821,2005-11-29T09:00:00,BMFBOVESPA:IBOV,31651.551 +78822,2005-11-30T09:00:00,BMFBOVESPA:IBOV,31916.76 +78823,2005-12-01T09:00:00,BMFBOVESPA:IBOV,32617.18 +78824,2005-12-02T09:00:00,BMFBOVESPA:IBOV,32832.449 +78825,2005-12-05T09:00:00,BMFBOVESPA:IBOV,32701.17 +78826,2005-12-06T09:00:00,BMFBOVESPA:IBOV,33223.422 +78827,2005-12-07T09:00:00,BMFBOVESPA:IBOV,32756.789 +78828,2005-12-08T09:00:00,BMFBOVESPA:IBOV,32480.039 +78829,2005-12-09T09:00:00,BMFBOVESPA:IBOV,32921.762 +78830,2005-12-12T09:00:00,BMFBOVESPA:IBOV,32965.941 +78831,2005-12-13T09:00:00,BMFBOVESPA:IBOV,33419.648 +78832,2005-12-14T09:00:00,BMFBOVESPA:IBOV,33629.469 +78833,2005-12-15T09:00:00,BMFBOVESPA:IBOV,33193.27 +78834,2005-12-16T09:00:00,BMFBOVESPA:IBOV,33291.82 +78835,2005-12-19T09:00:00,BMFBOVESPA:IBOV,33005.27 +78836,2005-12-20T09:00:00,BMFBOVESPA:IBOV,33066.531 +78837,2005-12-21T09:00:00,BMFBOVESPA:IBOV,33517.051 +78838,2005-12-22T09:00:00,BMFBOVESPA:IBOV,33512.859 +78839,2005-12-23T09:00:00,BMFBOVESPA:IBOV,33331.262 +78840,2005-12-26T09:00:00,BMFBOVESPA:IBOV,33297.52 +78841,2005-12-27T09:00:00,BMFBOVESPA:IBOV,33370.73 +78842,2005-12-28T09:00:00,BMFBOVESPA:IBOV,33138.48 +78843,2005-12-29T09:00:00,BMFBOVESPA:IBOV,33455.941 +78844,2006-01-02T09:00:00,BMFBOVESPA:IBOV,33507.27 +78845,2006-01-03T09:00:00,BMFBOVESPA:IBOV,34540.578 +78846,2006-01-04T09:00:00,BMFBOVESPA:IBOV,35002.371 +78847,2006-01-05T09:00:00,BMFBOVESPA:IBOV,34936.109 +78848,2006-01-06T09:00:00,BMFBOVESPA:IBOV,35475.02 +78849,2006-01-09T09:00:00,BMFBOVESPA:IBOV,35337.328 +78850,2006-01-10T09:00:00,BMFBOVESPA:IBOV,35049.422 +78851,2006-01-11T09:00:00,BMFBOVESPA:IBOV,35952.238 +78852,2006-01-12T09:00:00,BMFBOVESPA:IBOV,35783.578 +78853,2006-01-13T09:00:00,BMFBOVESPA:IBOV,35897.121 +78854,2006-01-16T09:00:00,BMFBOVESPA:IBOV,36533.68 +78855,2006-01-17T09:00:00,BMFBOVESPA:IBOV,36119.371 +78856,2006-01-18T09:00:00,BMFBOVESPA:IBOV,35805.191 +78857,2006-01-19T09:00:00,BMFBOVESPA:IBOV,36858.191 +78858,2006-01-20T09:00:00,BMFBOVESPA:IBOV,36694.648 +78859,2006-01-23T09:00:00,BMFBOVESPA:IBOV,36631.75 +78860,2006-01-24T09:00:00,BMFBOVESPA:IBOV,37399.672 +78861,2006-01-26T09:00:00,BMFBOVESPA:IBOV,38014.359 +78862,2006-01-27T09:00:00,BMFBOVESPA:IBOV,37822.219 +78863,2006-01-30T09:00:00,BMFBOVESPA:IBOV,38242.039 +78864,2006-01-31T09:00:00,BMFBOVESPA:IBOV,38372.82 +78865,2006-02-01T09:00:00,BMFBOVESPA:IBOV,38484.84 +78866,2006-02-02T09:00:00,BMFBOVESPA:IBOV,37304.191 +78867,2006-02-03T09:00:00,BMFBOVESPA:IBOV,37261.73 +78868,2006-02-06T09:00:00,BMFBOVESPA:IBOV,37331.219 +78869,2006-02-07T09:00:00,BMFBOVESPA:IBOV,36568.512 +78870,2006-02-08T09:00:00,BMFBOVESPA:IBOV,36499.41 +78871,2006-02-09T09:00:00,BMFBOVESPA:IBOV,36882.309 +78872,2006-02-10T09:00:00,BMFBOVESPA:IBOV,36975.27 +78873,2006-02-13T09:00:00,BMFBOVESPA:IBOV,36113.949 +78874,2006-02-14T09:00:00,BMFBOVESPA:IBOV,36626.879 +78875,2006-02-15T09:00:00,BMFBOVESPA:IBOV,37260.32 +78876,2006-02-16T09:00:00,BMFBOVESPA:IBOV,38256.391 +78877,2006-02-17T09:00:00,BMFBOVESPA:IBOV,38421.828 +78878,2006-11-06T09:00:00,BMFBOVESPA:IBOV,41246.609 +78879,2006-11-07T09:00:00,BMFBOVESPA:IBOV,41048.309 +78880,2006-11-08T09:00:00,BMFBOVESPA:IBOV,41334.23 +78881,2006-11-09T09:00:00,BMFBOVESPA:IBOV,40815.48 +78882,2006-11-10T09:00:00,BMFBOVESPA:IBOV,40719.922 +78883,2006-11-13T09:00:00,BMFBOVESPA:IBOV,40605.789 +78884,2006-11-14T09:00:00,BMFBOVESPA:IBOV,41270.48 +78885,2006-11-16T09:00:00,BMFBOVESPA:IBOV,41161.871 +78886,2006-11-17T09:00:00,BMFBOVESPA:IBOV,41029.43 +78887,2006-11-21T09:00:00,BMFBOVESPA:IBOV,41524.82 +78888,2006-11-22T09:00:00,BMFBOVESPA:IBOV,41912.922 +78889,2006-11-23T09:00:00,BMFBOVESPA:IBOV,42069.828 +78890,2006-11-24T09:00:00,BMFBOVESPA:IBOV,41757.719 +78891,2006-11-27T09:00:00,BMFBOVESPA:IBOV,40914.629 +78892,2006-11-28T09:00:00,BMFBOVESPA:IBOV,41043.148 +78893,2006-11-29T09:00:00,BMFBOVESPA:IBOV,41970.012 +78894,2006-11-30T09:00:00,BMFBOVESPA:IBOV,41931.84 +78895,2006-12-01T09:00:00,BMFBOVESPA:IBOV,41327.07 +78896,2006-12-04T09:00:00,BMFBOVESPA:IBOV,42654.328 +78897,2006-12-05T09:00:00,BMFBOVESPA:IBOV,43157.281 +78898,2006-12-06T09:00:00,BMFBOVESPA:IBOV,43096.16 +78899,2006-12-07T09:00:00,BMFBOVESPA:IBOV,42909.289 +78900,2006-12-08T09:00:00,BMFBOVESPA:IBOV,42977.578 +78901,2006-12-11T09:00:00,BMFBOVESPA:IBOV,43297.059 +78902,2006-12-12T09:00:00,BMFBOVESPA:IBOV,43018.449 +78903,2006-12-13T09:00:00,BMFBOVESPA:IBOV,43284.52 +78904,2006-12-14T09:00:00,BMFBOVESPA:IBOV,43754.559 +78905,2006-12-15T09:00:00,BMFBOVESPA:IBOV,43921.309 +78906,2006-12-18T09:00:00,BMFBOVESPA:IBOV,43508.73 +78907,2006-12-19T09:00:00,BMFBOVESPA:IBOV,43589.719 +78908,2006-12-20T09:00:00,BMFBOVESPA:IBOV,43502.359 +78909,2006-12-21T09:00:00,BMFBOVESPA:IBOV,43385.02 +78910,2006-12-22T09:00:00,BMFBOVESPA:IBOV,43355.73 +78911,2006-12-26T09:00:00,BMFBOVESPA:IBOV,43603.078 +78912,2006-12-27T09:00:00,BMFBOVESPA:IBOV,44526.359 +78913,2006-12-28T09:00:00,BMFBOVESPA:IBOV,44473.711 +78914,2007-01-02T09:00:00,BMFBOVESPA:IBOV,45382.609 +78915,2007-01-03T09:00:00,BMFBOVESPA:IBOV,44445.289 +78916,2007-01-04T09:00:00,BMFBOVESPA:IBOV,44019.77 +78917,2007-01-05T09:00:00,BMFBOVESPA:IBOV,42245.16 +78918,2007-01-08T09:00:00,BMFBOVESPA:IBOV,42829.93 +78919,2007-01-09T09:00:00,BMFBOVESPA:IBOV,42006.781 +78920,2007-01-10T09:00:00,BMFBOVESPA:IBOV,42335.672 +78921,2007-01-11T09:00:00,BMFBOVESPA:IBOV,42670.32 +78922,2007-01-12T09:00:00,BMFBOVESPA:IBOV,43094.969 +78923,2007-01-15T09:00:00,BMFBOVESPA:IBOV,42919.172 +78924,2007-01-16T09:00:00,BMFBOVESPA:IBOV,42624.219 +78925,2007-01-17T09:00:00,BMFBOVESPA:IBOV,42735.48 +78926,2007-01-18T09:00:00,BMFBOVESPA:IBOV,42477.922 +78927,2007-01-19T09:00:00,BMFBOVESPA:IBOV,43427.641 +78928,2007-01-22T09:00:00,BMFBOVESPA:IBOV,43536.48 +78929,2007-01-23T09:00:00,BMFBOVESPA:IBOV,44173.121 +78930,2007-01-24T09:00:00,BMFBOVESPA:IBOV,44686.73 +78931,2007-01-26T09:00:00,BMFBOVESPA:IBOV,44412.352 +78932,2007-01-29T09:00:00,BMFBOVESPA:IBOV,43573.488 +78933,2007-01-30T09:00:00,BMFBOVESPA:IBOV,44044.23 +78934,2007-01-31T09:00:00,BMFBOVESPA:IBOV,44642.91 +78935,2007-02-01T09:00:00,BMFBOVESPA:IBOV,44815.012 +78936,2007-02-02T09:00:00,BMFBOVESPA:IBOV,44997.828 +78937,2007-02-05T09:00:00,BMFBOVESPA:IBOV,45286.172 +78938,2007-02-06T09:00:00,BMFBOVESPA:IBOV,45368.211 +78939,2007-02-07T09:00:00,BMFBOVESPA:IBOV,44587.961 +78940,2007-02-08T09:00:00,BMFBOVESPA:IBOV,44891.941 +78941,2007-02-09T09:00:00,BMFBOVESPA:IBOV,44271.969 +78942,2007-02-12T09:00:00,BMFBOVESPA:IBOV,43934.75 +78943,2007-02-13T09:00:00,BMFBOVESPA:IBOV,45197.449 +78944,2007-02-14T09:00:00,BMFBOVESPA:IBOV,45993.891 +78945,2007-02-15T09:00:00,BMFBOVESPA:IBOV,45955.07 +78946,2007-02-16T09:00:00,BMFBOVESPA:IBOV,45849.031 +78947,2007-02-21T09:00:00,BMFBOVESPA:IBOV,46090.238 +78948,2007-02-22T09:00:00,BMFBOVESPA:IBOV,46452.262 +78949,2007-02-23T09:00:00,BMFBOVESPA:IBOV,46015.789 +78950,2007-10-15T09:00:00,BMFBOVESPA:IBOV,62969.441 +78951,2007-10-16T09:00:00,BMFBOVESPA:IBOV,61720.961 +78952,2007-10-17T09:00:00,BMFBOVESPA:IBOV,63193.672 +78953,2007-10-18T09:00:00,BMFBOVESPA:IBOV,63261.328 +78954,2007-10-19T09:00:00,BMFBOVESPA:IBOV,60894.289 +78955,2007-10-22T09:00:00,BMFBOVESPA:IBOV,61215.129 +78956,2007-10-23T09:00:00,BMFBOVESPA:IBOV,62697.141 +78957,2007-10-24T09:00:00,BMFBOVESPA:IBOV,62624.809 +78958,2007-10-25T09:00:00,BMFBOVESPA:IBOV,62341.488 +78959,2007-10-26T09:00:00,BMFBOVESPA:IBOV,64275.578 +78960,2007-10-29T09:00:00,BMFBOVESPA:IBOV,65044.309 +78961,2007-10-30T09:00:00,BMFBOVESPA:IBOV,64383.129 +78962,2007-10-31T09:00:00,BMFBOVESPA:IBOV,65319.039 +78963,2007-11-01T09:00:00,BMFBOVESPA:IBOV,64050.078 +78964,2007-11-05T09:00:00,BMFBOVESPA:IBOV,62959.551 +78965,2007-11-06T09:00:00,BMFBOVESPA:IBOV,64503.43 +78966,2007-11-07T09:00:00,BMFBOVESPA:IBOV,63500.621 +78967,2007-11-08T09:00:00,BMFBOVESPA:IBOV,63561.91 +78968,2007-11-09T09:00:00,BMFBOVESPA:IBOV,64320.559 +78969,2007-11-12T09:00:00,BMFBOVESPA:IBOV,61526.871 +78970,2007-11-13T09:00:00,BMFBOVESPA:IBOV,62927.031 +78971,2007-11-14T09:00:00,BMFBOVESPA:IBOV,64630.871 +78972,2007-11-16T09:00:00,BMFBOVESPA:IBOV,64609.379 +78973,2007-11-19T09:00:00,BMFBOVESPA:IBOV,62336.02 +78974,2007-11-21T09:00:00,BMFBOVESPA:IBOV,60581.539 +78975,2007-11-22T09:00:00,BMFBOVESPA:IBOV,60653.012 +78976,2007-11-23T09:00:00,BMFBOVESPA:IBOV,60963.988 +78977,2007-11-26T09:00:00,BMFBOVESPA:IBOV,59069.172 +78978,2007-11-27T09:00:00,BMFBOVESPA:IBOV,59424.461 +78979,2007-11-28T09:00:00,BMFBOVESPA:IBOV,61714.641 +78980,2007-11-29T09:00:00,BMFBOVESPA:IBOV,62156.34 +78981,2007-11-30T09:00:00,BMFBOVESPA:IBOV,63006.16 +78982,2007-12-03T09:00:00,BMFBOVESPA:IBOV,63199.852 +78983,2007-12-04T09:00:00,BMFBOVESPA:IBOV,63481.531 +78984,2007-12-05T09:00:00,BMFBOVESPA:IBOV,64927.961 +78985,2007-12-06T09:00:00,BMFBOVESPA:IBOV,65790.813 +78986,2007-12-07T09:00:00,BMFBOVESPA:IBOV,65638.539 +78987,2007-12-10T09:00:00,BMFBOVESPA:IBOV,65445.961 +78988,2007-12-11T09:00:00,BMFBOVESPA:IBOV,64512.262 +78989,2007-12-12T09:00:00,BMFBOVESPA:IBOV,64741.691 +78990,2007-12-14T09:00:00,BMFBOVESPA:IBOV,62444.969 +78991,2007-12-17T09:00:00,BMFBOVESPA:IBOV,59828.211 +78992,2007-12-18T09:00:00,BMFBOVESPA:IBOV,61096.281 +78993,2007-12-19T09:00:00,BMFBOVESPA:IBOV,61721.711 +78994,2007-12-20T09:00:00,BMFBOVESPA:IBOV,61731.48 +78995,2007-12-21T09:00:00,BMFBOVESPA:IBOV,63097.711 +78996,2007-12-26T09:00:00,BMFBOVESPA:IBOV,64288.262 +78997,2007-12-27T09:00:00,BMFBOVESPA:IBOV,63774.379 +78998,2007-12-28T09:00:00,BMFBOVESPA:IBOV,63644.871 +78999,2008-01-02T09:00:00,BMFBOVESPA:IBOV,62815.129 +79000,2008-01-03T09:00:00,BMFBOVESPA:IBOV,62891.969 +79001,2008-01-04T09:00:00,BMFBOVESPA:IBOV,61036.609 +79002,2008-01-07T09:00:00,BMFBOVESPA:IBOV,60772.148 +79003,2008-01-08T09:00:00,BMFBOVESPA:IBOV,62080.73 +79004,2008-01-09T09:00:00,BMFBOVESPA:IBOV,62673.691 +79005,2008-01-10T09:00:00,BMFBOVESPA:IBOV,63515.48 +79006,2008-01-11T09:00:00,BMFBOVESPA:IBOV,61942.359 +79007,2008-01-14T09:00:00,BMFBOVESPA:IBOV,62187.781 +79008,2008-01-15T09:00:00,BMFBOVESPA:IBOV,59907.059 +79009,2008-01-16T09:00:00,BMFBOVESPA:IBOV,58777.449 +79010,2008-01-17T09:00:00,BMFBOVESPA:IBOV,57036.852 +79011,2008-01-18T09:00:00,BMFBOVESPA:IBOV,57506.469 +79012,2008-01-21T09:00:00,BMFBOVESPA:IBOV,53709.109 +79013,2008-01-22T09:00:00,BMFBOVESPA:IBOV,55740.551 +79014,2008-01-23T09:00:00,BMFBOVESPA:IBOV,54234.82 +79015,2008-01-24T09:00:00,BMFBOVESPA:IBOV,57463.309 +79016,2008-01-28T09:00:00,BMFBOVESPA:IBOV,58593.699 +79017,2008-01-29T09:00:00,BMFBOVESPA:IBOV,59529.5 +79018,2008-01-30T09:00:00,BMFBOVESPA:IBOV,60289.398 +79019,2008-01-31T09:00:00,BMFBOVESPA:IBOV,59490.398 +79020,2008-02-01T09:00:00,BMFBOVESPA:IBOV,61079.801 +79021,2008-02-06T09:00:00,BMFBOVESPA:IBOV,58968.5 +79022,2008-02-07T09:00:00,BMFBOVESPA:IBOV,58965.398 +79023,2008-02-08T09:00:00,BMFBOVESPA:IBOV,59075.898 +79024,2008-02-11T09:00:00,BMFBOVESPA:IBOV,60643.199 +79025,2008-02-12T09:00:00,BMFBOVESPA:IBOV,61805.398 +79026,2008-02-13T09:00:00,BMFBOVESPA:IBOV,62590.602 +79027,2008-02-14T09:00:00,BMFBOVESPA:IBOV,61818.898 +79028,2008-02-15T09:00:00,BMFBOVESPA:IBOV,61271.801 +79029,2008-10-20T09:00:00,BMFBOVESPA:IBOV,39441.078 +79030,2008-10-21T09:00:00,BMFBOVESPA:IBOV,39043.391 +79031,2008-10-22T09:00:00,BMFBOVESPA:IBOV,35069.73 +79032,2008-10-23T09:00:00,BMFBOVESPA:IBOV,33818.488 +79033,2008-10-24T09:00:00,BMFBOVESPA:IBOV,31481.551 +79034,2008-10-27T09:00:00,BMFBOVESPA:IBOV,29435.109 +79035,2008-10-28T09:00:00,BMFBOVESPA:IBOV,33386.648 +79036,2008-10-29T09:00:00,BMFBOVESPA:IBOV,34845.211 +79037,2008-10-30T09:00:00,BMFBOVESPA:IBOV,37448.77 +79038,2008-10-31T09:00:00,BMFBOVESPA:IBOV,37256.84 +79039,2008-11-03T09:00:00,BMFBOVESPA:IBOV,38249.441 +79040,2008-11-04T09:00:00,BMFBOVESPA:IBOV,40252.129 +79041,2008-11-05T09:00:00,BMFBOVESPA:IBOV,37785.66 +79042,2008-11-06T09:00:00,BMFBOVESPA:IBOV,36361.91 +79043,2008-11-07T09:00:00,BMFBOVESPA:IBOV,36665.109 +79044,2008-11-10T09:00:00,BMFBOVESPA:IBOV,36776.27 +79045,2008-11-11T09:00:00,BMFBOVESPA:IBOV,37254.18 +79046,2008-11-12T09:00:00,BMFBOVESPA:IBOV,34373.988 +79047,2008-11-13T09:00:00,BMFBOVESPA:IBOV,35993.328 +79048,2008-11-14T09:00:00,BMFBOVESPA:IBOV,35771.219 +79049,2008-11-17T09:00:00,BMFBOVESPA:IBOV,35717.211 +79050,2008-11-18T09:00:00,BMFBOVESPA:IBOV,34094.66 +79051,2008-11-19T09:00:00,BMFBOVESPA:IBOV,33404.551 +79052,2008-11-21T09:00:00,BMFBOVESPA:IBOV,31238.609 +79053,2008-11-24T09:00:00,BMFBOVESPA:IBOV,34188.828 +79054,2008-11-25T09:00:00,BMFBOVESPA:IBOV,34812.859 +79055,2008-11-26T09:00:00,BMFBOVESPA:IBOV,36469.609 +79056,2008-11-27T09:00:00,BMFBOVESPA:IBOV,36212.648 +79057,2008-11-28T09:00:00,BMFBOVESPA:IBOV,36595.871 +79058,2008-12-01T09:00:00,BMFBOVESPA:IBOV,34735.121 +79059,2008-12-02T09:00:00,BMFBOVESPA:IBOV,35000.84 +79060,2008-12-03T09:00:00,BMFBOVESPA:IBOV,35293.672 +79061,2008-12-04T09:00:00,BMFBOVESPA:IBOV,35127.77 +79062,2008-12-05T09:00:00,BMFBOVESPA:IBOV,35347.391 +79063,2008-12-08T09:00:00,BMFBOVESPA:IBOV,38284.91 +79064,2008-12-09T09:00:00,BMFBOVESPA:IBOV,37968.109 +79065,2008-12-10T09:00:00,BMFBOVESPA:IBOV,39015.441 +79066,2008-12-11T09:00:00,BMFBOVESPA:IBOV,38519.07 +79067,2008-12-12T09:00:00,BMFBOVESPA:IBOV,39373.859 +79068,2008-12-15T09:00:00,BMFBOVESPA:IBOV,38320.191 +79069,2008-12-16T09:00:00,BMFBOVESPA:IBOV,39993.461 +79070,2008-12-17T09:00:00,BMFBOVESPA:IBOV,39947.43 +79071,2008-12-18T09:00:00,BMFBOVESPA:IBOV,39536.27 +79072,2008-12-19T09:00:00,BMFBOVESPA:IBOV,39131.23 +79073,2008-12-22T09:00:00,BMFBOVESPA:IBOV,37626.828 +79074,2008-12-23T09:00:00,BMFBOVESPA:IBOV,36470.781 +79075,2008-12-26T09:00:00,BMFBOVESPA:IBOV,36864.129 +79076,2008-12-29T09:00:00,BMFBOVESPA:IBOV,37060.16 +79077,2008-12-30T09:00:00,BMFBOVESPA:IBOV,37550.309 +79078,2009-01-02T09:00:00,BMFBOVESPA:IBOV,40244.219 +79079,2009-01-05T09:00:00,BMFBOVESPA:IBOV,41518.66 +79080,2009-01-06T09:00:00,BMFBOVESPA:IBOV,42312.281 +79081,2009-01-07T09:00:00,BMFBOVESPA:IBOV,40820.25 +79082,2009-01-08T09:00:00,BMFBOVESPA:IBOV,41990.551 +79083,2009-01-09T09:00:00,BMFBOVESPA:IBOV,41582.941 +79084,2009-01-12T09:00:00,BMFBOVESPA:IBOV,39403.469 +79085,2009-01-13T09:00:00,BMFBOVESPA:IBOV,39544.23 +79086,2009-01-14T09:00:00,BMFBOVESPA:IBOV,37981.77 +79087,2009-01-15T09:00:00,BMFBOVESPA:IBOV,39151.078 +79088,2009-01-16T09:00:00,BMFBOVESPA:IBOV,39341.539 +79089,2009-01-19T09:00:00,BMFBOVESPA:IBOV,38828.32 +79090,2009-01-20T09:00:00,BMFBOVESPA:IBOV,37272.07 +79091,2009-01-21T09:00:00,BMFBOVESPA:IBOV,38542.898 +79092,2009-01-22T09:00:00,BMFBOVESPA:IBOV,37894.328 +79093,2009-01-23T09:00:00,BMFBOVESPA:IBOV,38132.352 +79094,2009-01-26T09:00:00,BMFBOVESPA:IBOV,38509.449 +79095,2009-01-27T09:00:00,BMFBOVESPA:IBOV,38698.922 +79096,2009-01-28T09:00:00,BMFBOVESPA:IBOV,40227.449 +79097,2009-01-29T09:00:00,BMFBOVESPA:IBOV,39638.422 +79098,2009-01-30T09:00:00,BMFBOVESPA:IBOV,39300.789 +79099,2009-02-02T09:00:00,BMFBOVESPA:IBOV,38666.441 +79100,2009-02-03T09:00:00,BMFBOVESPA:IBOV,39746.762 +79101,2009-02-04T09:00:00,BMFBOVESPA:IBOV,40129.039 +79102,2009-02-05T09:00:00,BMFBOVESPA:IBOV,41108.648 +79103,2009-02-06T09:00:00,BMFBOVESPA:IBOV,42755.5 +79104,2009-02-09T09:00:00,BMFBOVESPA:IBOV,42100.121 +79105,2009-02-10T09:00:00,BMFBOVESPA:IBOV,41207.43 +79106,2009-02-11T09:00:00,BMFBOVESPA:IBOV,40845.621 +79107,2009-02-12T09:00:00,BMFBOVESPA:IBOV,40500.789 +79108,2009-02-13T09:00:00,BMFBOVESPA:IBOV,41673.621 +79109,2009-10-19T09:00:00,BMFBOVESPA:IBOV,67239.453 +79110,2009-10-20T09:00:00,BMFBOVESPA:IBOV,65303.109 +79111,2009-10-21T09:00:00,BMFBOVESPA:IBOV,65485.59 +79112,2009-10-22T09:00:00,BMFBOVESPA:IBOV,66134.969 +79113,2009-10-23T09:00:00,BMFBOVESPA:IBOV,65058.84 +79114,2009-10-26T09:00:00,BMFBOVESPA:IBOV,65085.551 +79115,2009-10-27T09:00:00,BMFBOVESPA:IBOV,63161.039 +79116,2009-10-28T09:00:00,BMFBOVESPA:IBOV,60162.309 +79117,2009-10-29T09:00:00,BMFBOVESPA:IBOV,63720.578 +79118,2009-10-30T09:00:00,BMFBOVESPA:IBOV,61545.5 +79119,2009-11-03T09:00:00,BMFBOVESPA:IBOV,62643.23 +79120,2009-11-04T09:00:00,BMFBOVESPA:IBOV,63912.57 +79121,2009-11-05T09:00:00,BMFBOVESPA:IBOV,64815.719 +79122,2009-11-06T09:00:00,BMFBOVESPA:IBOV,64466.129 +79123,2009-11-09T09:00:00,BMFBOVESPA:IBOV,66214.352 +79124,2009-11-10T09:00:00,BMFBOVESPA:IBOV,66303.492 +79125,2009-11-11T09:00:00,BMFBOVESPA:IBOV,66431.242 +79126,2009-11-12T09:00:00,BMFBOVESPA:IBOV,64447.93 +79127,2009-11-13T09:00:00,BMFBOVESPA:IBOV,65325.629 +79128,2009-11-16T09:00:00,BMFBOVESPA:IBOV,66627.102 +79129,2009-11-17T09:00:00,BMFBOVESPA:IBOV,67405.977 +79130,2009-11-18T09:00:00,BMFBOVESPA:IBOV,66515.656 +79131,2009-11-19T09:00:00,BMFBOVESPA:IBOV,66327.281 +79132,2009-11-23T09:00:00,BMFBOVESPA:IBOV,66809.398 +79133,2009-11-24T09:00:00,BMFBOVESPA:IBOV,67317.0 +79134,2009-11-25T09:00:00,BMFBOVESPA:IBOV,67917.078 +79135,2009-11-26T09:00:00,BMFBOVESPA:IBOV,66391.797 +79136,2009-11-27T09:00:00,BMFBOVESPA:IBOV,67082.148 +79137,2009-11-30T09:00:00,BMFBOVESPA:IBOV,67044.438 +79138,2009-12-01T09:00:00,BMFBOVESPA:IBOV,68408.398 +79139,2009-12-02T09:00:00,BMFBOVESPA:IBOV,68614.789 +79140,2009-12-03T09:00:00,BMFBOVESPA:IBOV,68314.82 +79141,2009-12-04T09:00:00,BMFBOVESPA:IBOV,67603.523 +79142,2009-12-07T09:00:00,BMFBOVESPA:IBOV,68512.188 +79143,2009-12-08T09:00:00,BMFBOVESPA:IBOV,67728.508 +79144,2009-12-09T09:00:00,BMFBOVESPA:IBOV,68011.992 +79145,2009-12-10T09:00:00,BMFBOVESPA:IBOV,68728.289 +79146,2009-12-11T09:00:00,BMFBOVESPA:IBOV,69267.469 +79147,2009-12-14T09:00:00,BMFBOVESPA:IBOV,69349.398 +79148,2009-12-15T09:00:00,BMFBOVESPA:IBOV,69310.813 +79149,2009-12-16T09:00:00,BMFBOVESPA:IBOV,68622.398 +79150,2009-12-17T09:00:00,BMFBOVESPA:IBOV,67067.961 +79151,2009-12-18T09:00:00,BMFBOVESPA:IBOV,66794.211 +79152,2009-12-21T09:00:00,BMFBOVESPA:IBOV,65925.188 +79153,2009-12-22T09:00:00,BMFBOVESPA:IBOV,67417.93 +79154,2009-12-23T09:00:00,BMFBOVESPA:IBOV,67588.859 +79155,2009-12-28T09:00:00,BMFBOVESPA:IBOV,67901.703 +79156,2009-12-29T09:00:00,BMFBOVESPA:IBOV,68296.039 +79157,2009-12-30T09:00:00,BMFBOVESPA:IBOV,68588.406 +79158,2010-01-04T09:00:00,BMFBOVESPA:IBOV,70045.078 +79159,2010-01-05T09:00:00,BMFBOVESPA:IBOV,70239.82 +79160,2010-01-06T09:00:00,BMFBOVESPA:IBOV,70729.344 +79161,2010-01-07T09:00:00,BMFBOVESPA:IBOV,70451.117 +79162,2010-01-08T09:00:00,BMFBOVESPA:IBOV,70262.703 +79163,2010-01-11T09:00:00,BMFBOVESPA:IBOV,70433.492 +79164,2010-01-12T09:00:00,BMFBOVESPA:IBOV,70075.781 +79165,2010-01-13T09:00:00,BMFBOVESPA:IBOV,70011.461 +79166,2010-01-14T09:00:00,BMFBOVESPA:IBOV,69801.422 +79167,2010-01-15T09:00:00,BMFBOVESPA:IBOV,68978.297 +79168,2010-01-18T09:00:00,BMFBOVESPA:IBOV,69400.93 +79169,2010-01-19T09:00:00,BMFBOVESPA:IBOV,69908.594 +79170,2010-01-20T09:00:00,BMFBOVESPA:IBOV,68200.07 +79171,2010-01-21T09:00:00,BMFBOVESPA:IBOV,66270.141 +79172,2010-01-22T09:00:00,BMFBOVESPA:IBOV,66220.039 +79173,2010-01-26T09:00:00,BMFBOVESPA:IBOV,65523.73 +79174,2010-01-27T09:00:00,BMFBOVESPA:IBOV,65069.789 +79175,2010-01-28T09:00:00,BMFBOVESPA:IBOV,65587.813 +79176,2010-01-29T09:00:00,BMFBOVESPA:IBOV,65401.77 +79177,2010-02-01T09:00:00,BMFBOVESPA:IBOV,66571.742 +79178,2010-02-02T09:00:00,BMFBOVESPA:IBOV,67163.211 +79179,2010-02-03T09:00:00,BMFBOVESPA:IBOV,67108.563 +79180,2010-02-04T09:00:00,BMFBOVESPA:IBOV,63934.012 +79181,2010-02-05T09:00:00,BMFBOVESPA:IBOV,62762.699 +79182,2010-02-08T09:00:00,BMFBOVESPA:IBOV,63153.09 +79183,2010-02-09T09:00:00,BMFBOVESPA:IBOV,64718.172 +79184,2010-02-10T09:00:00,BMFBOVESPA:IBOV,65051.422 +79185,2010-02-11T09:00:00,BMFBOVESPA:IBOV,66128.938 +79186,2010-02-12T09:00:00,BMFBOVESPA:IBOV,65854.969 +79187,2010-02-17T09:00:00,BMFBOVESPA:IBOV,67284.57 +79188,2010-02-18T09:00:00,BMFBOVESPA:IBOV,67836.078 +79189,2010-02-19T09:00:00,BMFBOVESPA:IBOV,67597.43 +79190,2010-10-18T09:00:00,BMFBOVESPA:IBOV,71735.531 +79191,2010-10-19T09:00:00,BMFBOVESPA:IBOV,69863.578 +79192,2010-10-20T09:00:00,BMFBOVESPA:IBOV,70404.68 +79193,2010-10-21T09:00:00,BMFBOVESPA:IBOV,69652.102 +79194,2010-10-22T09:00:00,BMFBOVESPA:IBOV,69529.727 +79195,2010-10-25T09:00:00,BMFBOVESPA:IBOV,69580.281 +79196,2010-10-26T09:00:00,BMFBOVESPA:IBOV,70740.391 +79197,2010-10-27T09:00:00,BMFBOVESPA:IBOV,70568.938 +79198,2010-10-28T09:00:00,BMFBOVESPA:IBOV,70320.133 +79199,2010-10-29T09:00:00,BMFBOVESPA:IBOV,70660.992 +79200,2010-11-01T09:00:00,BMFBOVESPA:IBOV,71560.93 +79201,2010-11-03T09:00:00,BMFBOVESPA:IBOV,71904.773 +79202,2010-11-04T09:00:00,BMFBOVESPA:IBOV,72995.688 +79203,2010-11-05T09:00:00,BMFBOVESPA:IBOV,72614.141 +79204,2010-11-08T09:00:00,BMFBOVESPA:IBOV,72659.391 +79205,2010-11-09T09:00:00,BMFBOVESPA:IBOV,71678.898 +79206,2010-11-10T09:00:00,BMFBOVESPA:IBOV,71638.383 +79207,2010-11-11T09:00:00,BMFBOVESPA:IBOV,71195.156 +79208,2010-11-12T09:00:00,BMFBOVESPA:IBOV,70367.148 +79209,2010-11-16T09:00:00,BMFBOVESPA:IBOV,69207.0 +79210,2010-11-17T09:00:00,BMFBOVESPA:IBOV,69722.281 +79211,2010-11-18T09:00:00,BMFBOVESPA:IBOV,70781.398 +79212,2010-11-19T09:00:00,BMFBOVESPA:IBOV,70857.18 +79213,2010-11-22T09:00:00,BMFBOVESPA:IBOV,69632.5 +79214,2010-11-23T09:00:00,BMFBOVESPA:IBOV,67952.547 +79215,2010-11-24T09:00:00,BMFBOVESPA:IBOV,69634.344 +79216,2010-11-25T09:00:00,BMFBOVESPA:IBOV,69361.633 +79217,2010-11-26T09:00:00,BMFBOVESPA:IBOV,68226.102 +79218,2010-11-29T09:00:00,BMFBOVESPA:IBOV,67908.18 +79219,2010-11-30T09:00:00,BMFBOVESPA:IBOV,67735.43 +79220,2010-12-01T09:00:00,BMFBOVESPA:IBOV,69336.633 +79221,2010-12-02T09:00:00,BMFBOVESPA:IBOV,69527.07 +79222,2010-12-03T09:00:00,BMFBOVESPA:IBOV,69766.094 +79223,2010-12-06T09:00:00,BMFBOVESPA:IBOV,69548.219 +79224,2010-12-07T09:00:00,BMFBOVESPA:IBOV,69398.859 +79225,2010-12-08T09:00:00,BMFBOVESPA:IBOV,68174.922 +79226,2010-12-09T09:00:00,BMFBOVESPA:IBOV,67879.461 +79227,2010-12-10T09:00:00,BMFBOVESPA:IBOV,68349.117 +79228,2010-12-13T09:00:00,BMFBOVESPA:IBOV,69126.32 +79229,2010-12-14T09:00:00,BMFBOVESPA:IBOV,68740.977 +79230,2010-12-15T09:00:00,BMFBOVESPA:IBOV,67870.141 +79231,2010-12-16T09:00:00,BMFBOVESPA:IBOV,67299.656 +79232,2010-12-17T09:00:00,BMFBOVESPA:IBOV,67954.508 +79233,2010-12-20T09:00:00,BMFBOVESPA:IBOV,67296.352 +79234,2010-12-21T09:00:00,BMFBOVESPA:IBOV,68211.758 +79235,2010-12-22T09:00:00,BMFBOVESPA:IBOV,68471.828 +79236,2010-12-23T09:00:00,BMFBOVESPA:IBOV,68489.609 +79237,2010-12-27T09:00:00,BMFBOVESPA:IBOV,67808.43 +79238,2010-12-28T09:00:00,BMFBOVESPA:IBOV,68040.938 +79239,2010-12-29T09:00:00,BMFBOVESPA:IBOV,68944.492 +79240,2010-12-30T09:00:00,BMFBOVESPA:IBOV,69295.344 +79241,2011-01-03T09:00:00,BMFBOVESPA:IBOV,69954.82 +79242,2011-01-04T09:00:00,BMFBOVESPA:IBOV,70315.242 +79243,2011-01-05T09:00:00,BMFBOVESPA:IBOV,71062.07 +79244,2011-01-06T09:00:00,BMFBOVESPA:IBOV,70573.461 +79245,2011-01-07T09:00:00,BMFBOVESPA:IBOV,70057.203 +79246,2011-01-10T09:00:00,BMFBOVESPA:IBOV,70125.531 +79247,2011-01-11T09:00:00,BMFBOVESPA:IBOV,70426.43 +79248,2011-01-12T09:00:00,BMFBOVESPA:IBOV,71631.133 +79249,2011-01-13T09:00:00,BMFBOVESPA:IBOV,70721.313 +79250,2011-01-14T09:00:00,BMFBOVESPA:IBOV,70950.461 +79251,2011-01-17T09:00:00,BMFBOVESPA:IBOV,70609.07 +79252,2011-01-18T09:00:00,BMFBOVESPA:IBOV,70919.75 +79253,2011-01-19T09:00:00,BMFBOVESPA:IBOV,70057.891 +79254,2011-01-20T09:00:00,BMFBOVESPA:IBOV,69561.531 +79255,2011-01-21T09:00:00,BMFBOVESPA:IBOV,69133.094 +79256,2011-01-24T09:00:00,BMFBOVESPA:IBOV,69426.344 +79257,2011-01-26T09:00:00,BMFBOVESPA:IBOV,68714.359 +79258,2011-01-27T09:00:00,BMFBOVESPA:IBOV,68051.383 +79259,2011-01-28T09:00:00,BMFBOVESPA:IBOV,66685.18 +79260,2011-01-31T09:00:00,BMFBOVESPA:IBOV,66549.703 +79261,2011-02-01T09:00:00,BMFBOVESPA:IBOV,67818.852 +79262,2011-02-02T09:00:00,BMFBOVESPA:IBOV,66707.281 +79263,2011-02-03T09:00:00,BMFBOVESPA:IBOV,66764.844 +79264,2011-02-04T09:00:00,BMFBOVESPA:IBOV,65273.539 +79265,2011-02-07T09:00:00,BMFBOVESPA:IBOV,65362.039 +79266,2011-02-08T09:00:00,BMFBOVESPA:IBOV,65787.742 +79267,2011-02-09T09:00:00,BMFBOVESPA:IBOV,64191.969 +79268,2011-02-10T09:00:00,BMFBOVESPA:IBOV,64624.801 +79269,2011-02-11T09:00:00,BMFBOVESPA:IBOV,65756.367 +79270,2011-02-14T09:00:00,BMFBOVESPA:IBOV,66563.688 +79271,2011-02-15T09:00:00,BMFBOVESPA:IBOV,66344.68 +79272,2011-02-16T09:00:00,BMFBOVESPA:IBOV,67629.0 +79273,2011-02-17T09:00:00,BMFBOVESPA:IBOV,67684.992 +79274,2011-02-18T09:00:00,BMFBOVESPA:IBOV,68073.656 +79275,2011-10-17T09:00:00,BMFBOVESPA:IBOV,53911.328 +79276,2011-10-18T09:00:00,BMFBOVESPA:IBOV,55031.93 +79277,2011-10-19T09:00:00,BMFBOVESPA:IBOV,54966.129 +79278,2011-10-20T09:00:00,BMFBOVESPA:IBOV,54009.98 +79279,2011-10-21T09:00:00,BMFBOVESPA:IBOV,55255.23 +79280,2011-10-24T09:00:00,BMFBOVESPA:IBOV,56891.969 +79281,2011-10-25T09:00:00,BMFBOVESPA:IBOV,56285.988 +79282,2011-10-26T09:00:00,BMFBOVESPA:IBOV,57143.789 +79283,2011-10-27T09:00:00,BMFBOVESPA:IBOV,59270.129 +79284,2011-10-28T09:00:00,BMFBOVESPA:IBOV,59513.129 +79285,2011-10-31T09:00:00,BMFBOVESPA:IBOV,58338.391 +79286,2011-11-01T09:00:00,BMFBOVESPA:IBOV,57322.75 +79287,2011-11-03T09:00:00,BMFBOVESPA:IBOV,58196.301 +79288,2011-11-04T09:00:00,BMFBOVESPA:IBOV,58669.922 +79289,2011-11-07T09:00:00,BMFBOVESPA:IBOV,59198.77 +79290,2011-11-08T09:00:00,BMFBOVESPA:IBOV,59026.129 +79291,2011-11-09T09:00:00,BMFBOVESPA:IBOV,57549.738 +79292,2011-11-10T09:00:00,BMFBOVESPA:IBOV,57321.809 +79293,2011-11-11T09:00:00,BMFBOVESPA:IBOV,58546.969 +79294,2011-11-14T09:00:00,BMFBOVESPA:IBOV,58258.23 +79295,2011-11-16T09:00:00,BMFBOVESPA:IBOV,58559.988 +79296,2011-11-17T09:00:00,BMFBOVESPA:IBOV,56988.898 +79297,2011-11-18T09:00:00,BMFBOVESPA:IBOV,56731.34 +79298,2011-11-21T09:00:00,BMFBOVESPA:IBOV,56284.59 +79299,2011-11-22T09:00:00,BMFBOVESPA:IBOV,55878.441 +79300,2011-11-23T09:00:00,BMFBOVESPA:IBOV,54972.078 +79301,2011-11-24T09:00:00,BMFBOVESPA:IBOV,55279.879 +79302,2011-11-25T09:00:00,BMFBOVESPA:IBOV,54894.488 +79303,2011-11-28T09:00:00,BMFBOVESPA:IBOV,56017.352 +79304,2011-11-29T09:00:00,BMFBOVESPA:IBOV,55299.762 +79305,2011-11-30T09:00:00,BMFBOVESPA:IBOV,56874.98 +79306,2011-12-01T09:00:00,BMFBOVESPA:IBOV,58143.422 +79307,2011-12-02T09:00:00,BMFBOVESPA:IBOV,57885.852 +79308,2011-12-05T09:00:00,BMFBOVESPA:IBOV,58910.48 +79309,2011-12-06T09:00:00,BMFBOVESPA:IBOV,59536.16 +79310,2011-12-07T09:00:00,BMFBOVESPA:IBOV,58662.828 +79311,2011-12-08T09:00:00,BMFBOVESPA:IBOV,57455.02 +79312,2011-12-09T09:00:00,BMFBOVESPA:IBOV,58236.461 +79313,2011-12-12T09:00:00,BMFBOVESPA:IBOV,57346.859 +79314,2011-12-13T09:00:00,BMFBOVESPA:IBOV,57494.852 +79315,2011-12-14T09:00:00,BMFBOVESPA:IBOV,56646.871 +79316,2011-12-15T09:00:00,BMFBOVESPA:IBOV,56331.148 +79317,2011-12-16T09:00:00,BMFBOVESPA:IBOV,56096.93 +79318,2011-12-19T09:00:00,BMFBOVESPA:IBOV,55298.328 +79319,2011-12-20T09:00:00,BMFBOVESPA:IBOV,56864.852 +79320,2011-12-21T09:00:00,BMFBOVESPA:IBOV,56653.371 +79321,2011-12-22T09:00:00,BMFBOVESPA:IBOV,57347.871 +79322,2011-12-23T09:00:00,BMFBOVESPA:IBOV,57701.07 +79323,2011-12-26T09:00:00,BMFBOVESPA:IBOV,57669.48 +79324,2011-12-27T09:00:00,BMFBOVESPA:IBOV,58005.199 +79325,2011-12-28T09:00:00,BMFBOVESPA:IBOV,56533.762 +79326,2011-12-29T09:00:00,BMFBOVESPA:IBOV,56754.078 +79327,2012-01-02T09:00:00,BMFBOVESPA:IBOV,57829.27 +79328,2012-01-03T09:00:00,BMFBOVESPA:IBOV,59264.871 +79329,2012-01-04T09:00:00,BMFBOVESPA:IBOV,59364.949 +79330,2012-01-05T09:00:00,BMFBOVESPA:IBOV,58546.078 +79331,2012-01-06T09:00:00,BMFBOVESPA:IBOV,58600.371 +79332,2012-01-09T09:00:00,BMFBOVESPA:IBOV,59082.879 +79333,2012-01-10T09:00:00,BMFBOVESPA:IBOV,59805.961 +79334,2012-01-11T09:00:00,BMFBOVESPA:IBOV,59962.398 +79335,2012-01-12T09:00:00,BMFBOVESPA:IBOV,59920.781 +79336,2012-01-13T09:00:00,BMFBOVESPA:IBOV,59146.578 +79337,2012-01-16T09:00:00,BMFBOVESPA:IBOV,59956.461 +79338,2012-01-17T09:00:00,BMFBOVESPA:IBOV,60645.898 +79339,2012-01-18T09:00:00,BMFBOVESPA:IBOV,61722.859 +79340,2012-01-19T09:00:00,BMFBOVESPA:IBOV,61926.691 +79341,2012-01-20T09:00:00,BMFBOVESPA:IBOV,62312.129 +79342,2012-01-23T09:00:00,BMFBOVESPA:IBOV,62386.238 +79343,2012-01-24T09:00:00,BMFBOVESPA:IBOV,62486.219 +79344,2012-01-26T09:00:00,BMFBOVESPA:IBOV,62953.059 +79345,2012-01-27T09:00:00,BMFBOVESPA:IBOV,62904.199 +79346,2012-01-30T09:00:00,BMFBOVESPA:IBOV,62770.012 +79347,2012-01-31T09:00:00,BMFBOVESPA:IBOV,63072.309 +79348,2012-02-01T09:00:00,BMFBOVESPA:IBOV,64567.18 +79349,2012-02-02T09:00:00,BMFBOVESPA:IBOV,64593.102 +79350,2012-02-03T09:00:00,BMFBOVESPA:IBOV,65217.371 +79351,2012-02-06T09:00:00,BMFBOVESPA:IBOV,65223.719 +79352,2012-02-07T09:00:00,BMFBOVESPA:IBOV,65917.023 +79353,2012-02-08T09:00:00,BMFBOVESPA:IBOV,65831.156 +79354,2012-02-09T09:00:00,BMFBOVESPA:IBOV,65530.488 +79355,2012-02-10T09:00:00,BMFBOVESPA:IBOV,63997.859 +79356,2012-02-13T09:00:00,BMFBOVESPA:IBOV,65691.531 +79357,2012-02-14T09:00:00,BMFBOVESPA:IBOV,65038.531 +79358,2012-02-15T09:00:00,BMFBOVESPA:IBOV,65368.488 +79359,2012-02-16T09:00:00,BMFBOVESPA:IBOV,66141.703 +79360,2012-02-17T09:00:00,BMFBOVESPA:IBOV,66203.5 +79361,2012-02-22T09:00:00,BMFBOVESPA:IBOV,66092.773 +79362,2012-02-23T09:00:00,BMFBOVESPA:IBOV,65819.617 +79363,2012-02-24T09:00:00,BMFBOVESPA:IBOV,65942.727 +79364,2012-10-22T09:00:00,BMFBOVESPA:IBOV,58700.301 +79365,2012-10-23T09:00:00,BMFBOVESPA:IBOV,57690.238 +79366,2012-10-24T09:00:00,BMFBOVESPA:IBOV,57160.738 +79367,2012-10-25T09:00:00,BMFBOVESPA:IBOV,57836.781 +79368,2012-10-26T09:00:00,BMFBOVESPA:IBOV,57276.809 +79369,2012-10-29T09:00:00,BMFBOVESPA:IBOV,57176.578 +79370,2012-10-30T09:00:00,BMFBOVESPA:IBOV,57683.762 +79371,2012-10-31T09:00:00,BMFBOVESPA:IBOV,57068.18 +79372,2012-11-01T09:00:00,BMFBOVESPA:IBOV,58382.68 +79373,2012-11-05T09:00:00,BMFBOVESPA:IBOV,58209.762 +79374,2012-11-06T09:00:00,BMFBOVESPA:IBOV,59458.59 +79375,2012-11-07T09:00:00,BMFBOVESPA:IBOV,58517.352 +79376,2012-11-08T09:00:00,BMFBOVESPA:IBOV,57524.449 +79377,2012-11-09T09:00:00,BMFBOVESPA:IBOV,57357.711 +79378,2012-11-12T09:00:00,BMFBOVESPA:IBOV,57064.309 +79379,2012-11-13T09:00:00,BMFBOVESPA:IBOV,57486.07 +79380,2012-11-14T09:00:00,BMFBOVESPA:IBOV,56279.359 +79381,2012-11-16T09:00:00,BMFBOVESPA:IBOV,55402.328 +79382,2012-11-19T09:00:00,BMFBOVESPA:IBOV,56450.859 +79383,2012-11-21T09:00:00,BMFBOVESPA:IBOV,56242.121 +79384,2012-11-22T09:00:00,BMFBOVESPA:IBOV,56436.969 +79385,2012-11-23T09:00:00,BMFBOVESPA:IBOV,57574.031 +79386,2012-11-26T09:00:00,BMFBOVESPA:IBOV,56737.102 +79387,2012-11-27T09:00:00,BMFBOVESPA:IBOV,56248.09 +79388,2012-11-28T09:00:00,BMFBOVESPA:IBOV,56539.398 +79389,2012-11-29T09:00:00,BMFBOVESPA:IBOV,57852.531 +79390,2012-11-30T09:00:00,BMFBOVESPA:IBOV,57474.57 +79391,2012-12-03T09:00:00,BMFBOVESPA:IBOV,58202.352 +79392,2012-12-04T09:00:00,BMFBOVESPA:IBOV,57563.23 +79393,2012-12-05T09:00:00,BMFBOVESPA:IBOV,57678.621 +79394,2012-12-06T09:00:00,BMFBOVESPA:IBOV,57656.422 +79395,2012-12-07T09:00:00,BMFBOVESPA:IBOV,58487.32 +79396,2012-12-10T09:00:00,BMFBOVESPA:IBOV,59248.23 +79397,2012-12-11T09:00:00,BMFBOVESPA:IBOV,59623.34 +79398,2012-12-12T09:00:00,BMFBOVESPA:IBOV,59474.18 +79399,2012-12-13T09:00:00,BMFBOVESPA:IBOV,59316.75 +79400,2012-12-14T09:00:00,BMFBOVESPA:IBOV,59604.922 +79401,2012-12-17T09:00:00,BMFBOVESPA:IBOV,59566.52 +79402,2012-12-18T09:00:00,BMFBOVESPA:IBOV,60460.73 +79403,2012-12-19T09:00:00,BMFBOVESPA:IBOV,60998.34 +79404,2012-12-20T09:00:00,BMFBOVESPA:IBOV,61276.121 +79405,2012-12-21T09:00:00,BMFBOVESPA:IBOV,61007.031 +79406,2012-12-26T09:00:00,BMFBOVESPA:IBOV,60959.789 +79407,2012-12-27T09:00:00,BMFBOVESPA:IBOV,60415.949 +79408,2012-12-28T09:00:00,BMFBOVESPA:IBOV,60952.078 +79409,2013-01-02T09:00:00,BMFBOVESPA:IBOV,62550.102 +79410,2013-01-03T09:00:00,BMFBOVESPA:IBOV,63312.461 +79411,2013-01-04T09:00:00,BMFBOVESPA:IBOV,62523.059 +79412,2013-01-07T09:00:00,BMFBOVESPA:IBOV,61932.539 +79413,2013-01-08T09:00:00,BMFBOVESPA:IBOV,61127.84 +79414,2013-01-09T09:00:00,BMFBOVESPA:IBOV,61578.578 +79415,2013-01-10T09:00:00,BMFBOVESPA:IBOV,61678.309 +79416,2013-01-11T09:00:00,BMFBOVESPA:IBOV,61497.43 +79417,2013-01-14T09:00:00,BMFBOVESPA:IBOV,62080.789 +79418,2013-01-15T09:00:00,BMFBOVESPA:IBOV,61727.609 +79419,2013-01-16T09:00:00,BMFBOVESPA:IBOV,61787.352 +79420,2013-01-17T09:00:00,BMFBOVESPA:IBOV,62194.059 +79421,2013-01-18T09:00:00,BMFBOVESPA:IBOV,61956.141 +79422,2013-01-21T09:00:00,BMFBOVESPA:IBOV,61899.711 +79423,2013-01-22T09:00:00,BMFBOVESPA:IBOV,61692.289 +79424,2013-01-23T09:00:00,BMFBOVESPA:IBOV,61966.262 +79425,2013-01-24T09:00:00,BMFBOVESPA:IBOV,61169.828 +79426,2013-01-28T09:00:00,BMFBOVESPA:IBOV,60027.07 +79427,2013-01-29T09:00:00,BMFBOVESPA:IBOV,60406.328 +79428,2013-01-30T09:00:00,BMFBOVESPA:IBOV,59336.699 +79429,2013-01-31T09:00:00,BMFBOVESPA:IBOV,59761.488 +79430,2013-02-01T09:00:00,BMFBOVESPA:IBOV,60351.16 +79431,2013-02-04T09:00:00,BMFBOVESPA:IBOV,59575.66 +79432,2013-02-05T09:00:00,BMFBOVESPA:IBOV,59444.969 +79433,2013-02-06T09:00:00,BMFBOVESPA:IBOV,58951.07 +79434,2013-02-07T09:00:00,BMFBOVESPA:IBOV,58372.461 +79435,2013-02-08T09:00:00,BMFBOVESPA:IBOV,58497.828 +79436,2013-02-13T09:00:00,BMFBOVESPA:IBOV,58405.738 +79437,2013-02-14T09:00:00,BMFBOVESPA:IBOV,58077.309 +79438,2013-02-15T09:00:00,BMFBOVESPA:IBOV,57903.301 +79439,2013-10-21T09:00:00,BMFBOVESPA:IBOV,56077.43 +79440,2013-10-22T09:00:00,BMFBOVESPA:IBOV,56460.379 +79441,2013-10-23T09:00:00,BMFBOVESPA:IBOV,55440.031 +79442,2013-10-24T09:00:00,BMFBOVESPA:IBOV,54877.148 +79443,2013-10-25T09:00:00,BMFBOVESPA:IBOV,54154.148 +79444,2013-10-28T09:00:00,BMFBOVESPA:IBOV,55073.371 +79445,2013-10-29T09:00:00,BMFBOVESPA:IBOV,54538.801 +79446,2013-10-30T09:00:00,BMFBOVESPA:IBOV,54172.82 +79447,2013-10-31T09:00:00,BMFBOVESPA:IBOV,54256.199 +79448,2013-11-01T09:00:00,BMFBOVESPA:IBOV,54013.238 +79449,2013-11-04T09:00:00,BMFBOVESPA:IBOV,54436.922 +79450,2013-11-05T09:00:00,BMFBOVESPA:IBOV,53831.852 +79451,2013-11-06T09:00:00,BMFBOVESPA:IBOV,53384.602 +79452,2013-11-07T09:00:00,BMFBOVESPA:IBOV,52740.789 +79453,2013-11-08T09:00:00,BMFBOVESPA:IBOV,52248.859 +79454,2013-11-11T09:00:00,BMFBOVESPA:IBOV,52623.871 +79455,2013-11-12T09:00:00,BMFBOVESPA:IBOV,51804.328 +79456,2013-11-13T09:00:00,BMFBOVESPA:IBOV,52230.289 +79457,2013-11-14T09:00:00,BMFBOVESPA:IBOV,53451.602 +79458,2013-11-18T09:00:00,BMFBOVESPA:IBOV,54307.039 +79459,2013-11-19T09:00:00,BMFBOVESPA:IBOV,53032.91 +79460,2013-11-21T09:00:00,BMFBOVESPA:IBOV,52688.02 +79461,2013-11-22T09:00:00,BMFBOVESPA:IBOV,52800.738 +79462,2013-11-25T09:00:00,BMFBOVESPA:IBOV,52263.512 +79463,2013-11-26T09:00:00,BMFBOVESPA:IBOV,51446.91 +79464,2013-11-27T09:00:00,BMFBOVESPA:IBOV,51861.211 +79465,2013-11-28T09:00:00,BMFBOVESPA:IBOV,51846.828 +79466,2013-11-29T09:00:00,BMFBOVESPA:IBOV,52482.488 +79467,2013-12-02T09:00:00,BMFBOVESPA:IBOV,51244.871 +79468,2013-12-03T09:00:00,BMFBOVESPA:IBOV,50348.891 +79469,2013-12-04T09:00:00,BMFBOVESPA:IBOV,50215.789 +79470,2013-12-05T09:00:00,BMFBOVESPA:IBOV,50787.629 +79471,2013-12-06T09:00:00,BMFBOVESPA:IBOV,50944.27 +79472,2013-12-09T09:00:00,BMFBOVESPA:IBOV,51165.379 +79473,2013-12-10T09:00:00,BMFBOVESPA:IBOV,50993.02 +79474,2013-12-11T09:00:00,BMFBOVESPA:IBOV,50067.988 +79475,2013-12-12T09:00:00,BMFBOVESPA:IBOV,50121.609 +79476,2013-12-13T09:00:00,BMFBOVESPA:IBOV,50051.18 +79477,2013-12-16T09:00:00,BMFBOVESPA:IBOV,50279.609 +79478,2013-12-17T09:00:00,BMFBOVESPA:IBOV,50090.352 +79479,2013-12-18T09:00:00,BMFBOVESPA:IBOV,50563.43 +79480,2013-12-19T09:00:00,BMFBOVESPA:IBOV,51633.43 +79481,2013-12-20T09:00:00,BMFBOVESPA:IBOV,51185.738 +79482,2013-12-23T09:00:00,BMFBOVESPA:IBOV,51356.102 +79483,2013-12-26T09:00:00,BMFBOVESPA:IBOV,51221.012 +79484,2013-12-27T09:00:00,BMFBOVESPA:IBOV,51266.559 +79485,2013-12-30T09:00:00,BMFBOVESPA:IBOV,51507.16 +79486,2014-01-02T09:00:00,BMFBOVESPA:IBOV,50341.25 +79487,2014-01-03T09:00:00,BMFBOVESPA:IBOV,50981.09 +79488,2014-01-06T09:00:00,BMFBOVESPA:IBOV,50973.621 +79489,2014-01-07T09:00:00,BMFBOVESPA:IBOV,50430.02 +79490,2014-01-08T09:00:00,BMFBOVESPA:IBOV,50576.641 +79491,2014-01-09T09:00:00,BMFBOVESPA:IBOV,49321.68 +79492,2014-01-10T09:00:00,BMFBOVESPA:IBOV,49696.449 +79493,2014-01-13T09:00:00,BMFBOVESPA:IBOV,49426.898 +79494,2014-01-14T09:00:00,BMFBOVESPA:IBOV,49703.102 +79495,2014-01-15T09:00:00,BMFBOVESPA:IBOV,50105.371 +79496,2014-01-16T09:00:00,BMFBOVESPA:IBOV,49696.281 +79497,2014-01-17T09:00:00,BMFBOVESPA:IBOV,49181.859 +79498,2014-01-20T09:00:00,BMFBOVESPA:IBOV,48708.41 +79499,2014-01-21T09:00:00,BMFBOVESPA:IBOV,48542.07 +79500,2014-01-22T09:00:00,BMFBOVESPA:IBOV,49299.66 +79501,2014-01-23T09:00:00,BMFBOVESPA:IBOV,48320.641 +79502,2014-01-24T09:00:00,BMFBOVESPA:IBOV,47787.379 +79503,2014-01-27T09:00:00,BMFBOVESPA:IBOV,47701.051 +79504,2014-01-28T09:00:00,BMFBOVESPA:IBOV,47840.93 +79505,2014-01-29T09:00:00,BMFBOVESPA:IBOV,47556.781 +79506,2014-01-30T09:00:00,BMFBOVESPA:IBOV,47244.262 +79507,2014-01-31T09:00:00,BMFBOVESPA:IBOV,47638.988 +79508,2014-02-03T09:00:00,BMFBOVESPA:IBOV,46147.52 +79509,2014-02-04T09:00:00,BMFBOVESPA:IBOV,46964.219 +79510,2014-02-05T09:00:00,BMFBOVESPA:IBOV,46624.391 +79511,2014-02-06T09:00:00,BMFBOVESPA:IBOV,47738.09 +79512,2014-02-07T09:00:00,BMFBOVESPA:IBOV,48073.602 +79513,2014-02-10T09:00:00,BMFBOVESPA:IBOV,47710.82 +79514,2014-02-11T09:00:00,BMFBOVESPA:IBOV,48462.789 +79515,2014-02-12T09:00:00,BMFBOVESPA:IBOV,48216.891 +79516,2014-02-13T09:00:00,BMFBOVESPA:IBOV,47812.828 +79517,2014-02-14T09:00:00,BMFBOVESPA:IBOV,48201.109 +79518,2014-10-20T09:00:00,BMFBOVESPA:IBOV,54302.57 +79519,2014-10-21T09:00:00,BMFBOVESPA:IBOV,52432.43 +79520,2014-10-22T09:00:00,BMFBOVESPA:IBOV,52411.031 +79521,2014-10-23T09:00:00,BMFBOVESPA:IBOV,50713.262 +79522,2014-10-24T09:00:00,BMFBOVESPA:IBOV,51940.73 +79523,2014-10-27T09:00:00,BMFBOVESPA:IBOV,50503.66 +79524,2014-10-28T09:00:00,BMFBOVESPA:IBOV,52330.031 +79525,2014-10-29T09:00:00,BMFBOVESPA:IBOV,51049.32 +79526,2014-10-30T09:00:00,BMFBOVESPA:IBOV,52336.828 +79527,2014-10-31T09:00:00,BMFBOVESPA:IBOV,54628.602 +79528,2014-11-03T09:00:00,BMFBOVESPA:IBOV,53947.211 +79529,2014-11-04T09:00:00,BMFBOVESPA:IBOV,54383.59 +79530,2014-11-05T09:00:00,BMFBOVESPA:IBOV,53698.422 +79531,2014-11-06T09:00:00,BMFBOVESPA:IBOV,52637.059 +79532,2014-11-07T09:00:00,BMFBOVESPA:IBOV,53222.852 +79533,2014-11-10T09:00:00,BMFBOVESPA:IBOV,52725.379 +79534,2014-11-11T09:00:00,BMFBOVESPA:IBOV,52474.27 +79535,2014-11-12T09:00:00,BMFBOVESPA:IBOV,52978.891 +79536,2014-11-13T09:00:00,BMFBOVESPA:IBOV,51846.031 +79537,2014-11-14T09:00:00,BMFBOVESPA:IBOV,51772.398 +79538,2014-11-17T09:00:00,BMFBOVESPA:IBOV,51256.988 +79539,2014-11-18T09:00:00,BMFBOVESPA:IBOV,52061.859 +79540,2014-11-19T09:00:00,BMFBOVESPA:IBOV,53402.809 +79541,2014-11-21T09:00:00,BMFBOVESPA:IBOV,56084.039 +79542,2014-11-24T09:00:00,BMFBOVESPA:IBOV,55406.91 +79543,2014-11-25T09:00:00,BMFBOVESPA:IBOV,55560.809 +79544,2014-11-26T09:00:00,BMFBOVESPA:IBOV,55098.469 +79545,2014-11-27T09:00:00,BMFBOVESPA:IBOV,54721.32 +79546,2014-11-28T09:00:00,BMFBOVESPA:IBOV,54664.359 +79547,2014-12-01T09:00:00,BMFBOVESPA:IBOV,52276.578 +79548,2014-12-02T09:00:00,BMFBOVESPA:IBOV,51612.469 +79549,2014-12-03T09:00:00,BMFBOVESPA:IBOV,52320.48 +79550,2014-12-04T09:00:00,BMFBOVESPA:IBOV,51426.871 +79551,2014-12-05T09:00:00,BMFBOVESPA:IBOV,51992.891 +79552,2014-12-08T09:00:00,BMFBOVESPA:IBOV,50274.07 +79553,2014-12-09T09:00:00,BMFBOVESPA:IBOV,50193.469 +79554,2014-12-10T09:00:00,BMFBOVESPA:IBOV,49548.078 +79555,2014-12-11T09:00:00,BMFBOVESPA:IBOV,49861.809 +79556,2014-12-12T09:00:00,BMFBOVESPA:IBOV,48001.98 +79557,2014-12-15T09:00:00,BMFBOVESPA:IBOV,47018.68 +79558,2014-12-16T09:00:00,BMFBOVESPA:IBOV,47007.512 +79559,2014-12-17T09:00:00,BMFBOVESPA:IBOV,48713.641 +79560,2014-12-18T09:00:00,BMFBOVESPA:IBOV,48495.699 +79561,2014-12-19T09:00:00,BMFBOVESPA:IBOV,49545.578 +79562,2014-12-22T09:00:00,BMFBOVESPA:IBOV,50120.859 +79563,2014-12-23T09:00:00,BMFBOVESPA:IBOV,50889.809 +79564,2014-12-26T09:00:00,BMFBOVESPA:IBOV,50144.629 +79565,2014-12-29T09:00:00,BMFBOVESPA:IBOV,50593.82 +79566,2014-12-30T09:00:00,BMFBOVESPA:IBOV,50007.41 +79567,2015-01-02T09:00:00,BMFBOVESPA:IBOV,48512.219 +79568,2015-01-05T09:00:00,BMFBOVESPA:IBOV,47516.82 +79569,2015-01-06T09:00:00,BMFBOVESPA:IBOV,48000.922 +79570,2015-01-07T09:00:00,BMFBOVESPA:IBOV,49462.91 +79571,2015-01-08T09:00:00,BMFBOVESPA:IBOV,49943.301 +79572,2015-01-09T09:00:00,BMFBOVESPA:IBOV,48840.25 +79573,2015-01-12T09:00:00,BMFBOVESPA:IBOV,48139.738 +79574,2015-01-13T09:00:00,BMFBOVESPA:IBOV,48041.672 +79575,2015-01-14T09:00:00,BMFBOVESPA:IBOV,47645.871 +79576,2015-01-15T09:00:00,BMFBOVESPA:IBOV,48026.309 +79577,2015-01-16T09:00:00,BMFBOVESPA:IBOV,49016.52 +79578,2015-01-19T09:00:00,BMFBOVESPA:IBOV,47758.012 +79579,2015-01-20T09:00:00,BMFBOVESPA:IBOV,47876.66 +79580,2015-01-21T09:00:00,BMFBOVESPA:IBOV,49224.078 +79581,2015-01-22T09:00:00,BMFBOVESPA:IBOV,49442.621 +79582,2015-01-23T09:00:00,BMFBOVESPA:IBOV,48775.301 +79583,2015-01-26T09:00:00,BMFBOVESPA:IBOV,48576.551 +79584,2015-01-27T09:00:00,BMFBOVESPA:IBOV,48591.23 +79585,2015-01-28T09:00:00,BMFBOVESPA:IBOV,47694.539 +79586,2015-01-29T09:00:00,BMFBOVESPA:IBOV,47762.238 +79587,2015-01-30T09:00:00,BMFBOVESPA:IBOV,46907.68 +79588,2015-02-02T09:00:00,BMFBOVESPA:IBOV,47650.73 +79589,2015-02-03T09:00:00,BMFBOVESPA:IBOV,48963.66 +79590,2015-02-04T09:00:00,BMFBOVESPA:IBOV,49301.051 +79591,2015-02-05T09:00:00,BMFBOVESPA:IBOV,49233.852 +79592,2015-02-06T09:00:00,BMFBOVESPA:IBOV,48792.27 +79593,2015-02-09T09:00:00,BMFBOVESPA:IBOV,49382.578 +79594,2015-02-10T09:00:00,BMFBOVESPA:IBOV,48510.281 +79595,2015-02-11T09:00:00,BMFBOVESPA:IBOV,48239.672 +79596,2015-02-12T09:00:00,BMFBOVESPA:IBOV,49532.719 +79597,2015-02-13T09:00:00,BMFBOVESPA:IBOV,50635.922 +79598,2015-02-18T09:00:00,BMFBOVESPA:IBOV,51280.359 +79599,2015-02-19T09:00:00,BMFBOVESPA:IBOV,51294.031 +79600,2015-02-20T09:00:00,BMFBOVESPA:IBOV,51237.699 +79601,2015-10-19T09:00:00,BMFBOVESPA:IBOV,47447.309 +79602,2015-10-20T09:00:00,BMFBOVESPA:IBOV,47076.551 +79603,2015-10-21T09:00:00,BMFBOVESPA:IBOV,47025.871 +79604,2015-10-22T09:00:00,BMFBOVESPA:IBOV,47772.141 +79605,2015-10-23T09:00:00,BMFBOVESPA:IBOV,47596.59 +79606,2015-10-26T09:00:00,BMFBOVESPA:IBOV,47209.32 +79607,2015-10-27T09:00:00,BMFBOVESPA:IBOV,47042.949 +79608,2015-10-28T09:00:00,BMFBOVESPA:IBOV,46740.852 +79609,2015-10-29T09:00:00,BMFBOVESPA:IBOV,45628.352 +79610,2015-10-30T09:00:00,BMFBOVESPA:IBOV,45868.82 +79611,2015-11-03T09:00:00,BMFBOVESPA:IBOV,48053.672 +79612,2015-11-04T09:00:00,BMFBOVESPA:IBOV,47710.102 +79613,2015-11-05T09:00:00,BMFBOVESPA:IBOV,48046.762 +79614,2015-11-06T09:00:00,BMFBOVESPA:IBOV,46918.52 +79615,2015-11-09T09:00:00,BMFBOVESPA:IBOV,46194.922 +79616,2015-11-10T09:00:00,BMFBOVESPA:IBOV,46206.57 +79617,2015-11-11T09:00:00,BMFBOVESPA:IBOV,47065.012 +79618,2015-11-12T09:00:00,BMFBOVESPA:IBOV,46883.578 +79619,2015-11-13T09:00:00,BMFBOVESPA:IBOV,46517.039 +79620,2015-11-16T09:00:00,BMFBOVESPA:IBOV,46846.871 +79621,2015-11-17T09:00:00,BMFBOVESPA:IBOV,47247.801 +79622,2015-11-18T09:00:00,BMFBOVESPA:IBOV,47435.578 +79623,2015-11-19T09:00:00,BMFBOVESPA:IBOV,48138.891 +79624,2015-11-23T09:00:00,BMFBOVESPA:IBOV,48150.27 +79625,2015-11-24T09:00:00,BMFBOVESPA:IBOV,48284.191 +79626,2015-11-25T09:00:00,BMFBOVESPA:IBOV,46866.629 +79627,2015-11-26T09:00:00,BMFBOVESPA:IBOV,47145.629 +79628,2015-11-27T09:00:00,BMFBOVESPA:IBOV,45872.922 +79629,2015-11-30T09:00:00,BMFBOVESPA:IBOV,45120.359 +79630,2015-12-01T09:00:00,BMFBOVESPA:IBOV,45046.75 +79631,2015-12-02T09:00:00,BMFBOVESPA:IBOV,44914.531 +79632,2015-12-03T09:00:00,BMFBOVESPA:IBOV,46393.262 +79633,2015-12-04T09:00:00,BMFBOVESPA:IBOV,45360.762 +79634,2015-12-07T09:00:00,BMFBOVESPA:IBOV,45222.699 +79635,2015-12-08T09:00:00,BMFBOVESPA:IBOV,44443.262 +79636,2015-12-09T09:00:00,BMFBOVESPA:IBOV,46108.031 +79637,2015-12-10T09:00:00,BMFBOVESPA:IBOV,45630.711 +79638,2015-12-11T09:00:00,BMFBOVESPA:IBOV,45262.719 +79639,2015-12-14T09:00:00,BMFBOVESPA:IBOV,44747.309 +79640,2015-12-15T09:00:00,BMFBOVESPA:IBOV,44872.469 +79641,2015-12-16T09:00:00,BMFBOVESPA:IBOV,45015.852 +79642,2015-12-17T09:00:00,BMFBOVESPA:IBOV,45261.48 +79643,2015-12-18T09:00:00,BMFBOVESPA:IBOV,43910.602 +79644,2015-12-21T09:00:00,BMFBOVESPA:IBOV,43196.16 +79645,2015-12-22T09:00:00,BMFBOVESPA:IBOV,43469.52 +79646,2015-12-23T09:00:00,BMFBOVESPA:IBOV,44014.93 +79647,2015-12-28T09:00:00,BMFBOVESPA:IBOV,43757.07 +79648,2015-12-29T09:00:00,BMFBOVESPA:IBOV,43648.84 +79649,2015-12-30T09:00:00,BMFBOVESPA:IBOV,43349.961 +79650,2016-01-04T09:00:00,BMFBOVESPA:IBOV,42141.039 +79651,2016-01-05T09:00:00,BMFBOVESPA:IBOV,42415.262 +79652,2016-01-06T09:00:00,BMFBOVESPA:IBOV,41773.141 +79653,2016-01-07T09:00:00,BMFBOVESPA:IBOV,40694.719 +79654,2016-01-08T09:00:00,BMFBOVESPA:IBOV,40612.211 +79655,2016-01-11T09:00:00,BMFBOVESPA:IBOV,39950.488 +79656,2016-01-12T09:00:00,BMFBOVESPA:IBOV,39513.828 +79657,2016-01-13T09:00:00,BMFBOVESPA:IBOV,38944.441 +79658,2016-01-14T09:00:00,BMFBOVESPA:IBOV,39500.109 +79659,2016-01-15T09:00:00,BMFBOVESPA:IBOV,38558.891 +79660,2016-01-18T09:00:00,BMFBOVESPA:IBOV,37989.07 +79661,2016-01-19T09:00:00,BMFBOVESPA:IBOV,38057.012 +79662,2016-01-20T09:00:00,BMFBOVESPA:IBOV,37645.48 +79663,2016-01-21T09:00:00,BMFBOVESPA:IBOV,37717.109 +79664,2016-01-22T09:00:00,BMFBOVESPA:IBOV,38034.59 +79665,2016-01-26T09:00:00,BMFBOVESPA:IBOV,37511.82 +79666,2016-01-27T09:00:00,BMFBOVESPA:IBOV,38376.371 +79667,2016-01-28T09:00:00,BMFBOVESPA:IBOV,38598.84 +79668,2016-01-29T09:00:00,BMFBOVESPA:IBOV,40402.148 +79669,2016-02-01T09:00:00,BMFBOVESPA:IBOV,40570.039 +79670,2016-02-02T09:00:00,BMFBOVESPA:IBOV,38596.172 +79671,2016-02-03T09:00:00,BMFBOVESPA:IBOV,39588.82 +79672,2016-02-04T09:00:00,BMFBOVESPA:IBOV,40821.738 +79673,2016-02-05T09:00:00,BMFBOVESPA:IBOV,40591.09 +79674,2016-02-10T09:00:00,BMFBOVESPA:IBOV,40376.578 +79675,2016-02-11T09:00:00,BMFBOVESPA:IBOV,39321.559 +79676,2016-02-12T09:00:00,BMFBOVESPA:IBOV,39808.738 +79677,2016-02-15T09:00:00,BMFBOVESPA:IBOV,40094.539 +79678,2016-02-16T09:00:00,BMFBOVESPA:IBOV,40947.699 +79679,2016-02-17T09:00:00,BMFBOVESPA:IBOV,41630.82 +79680,2016-02-18T09:00:00,BMFBOVESPA:IBOV,41481.18 +79681,2016-02-19T09:00:00,BMFBOVESPA:IBOV,41543.398 +79682,2016-10-17T09:00:00,BMFBOVESPA:IBOV,62661.762 +79683,2016-10-18T09:00:00,BMFBOVESPA:IBOV,63783.422 +79684,2016-10-19T09:00:00,BMFBOVESPA:IBOV,63514.141 +79685,2016-10-20T09:00:00,BMFBOVESPA:IBOV,63837.852 +79686,2016-10-21T09:00:00,BMFBOVESPA:IBOV,64108.078 +79687,2016-10-24T09:00:00,BMFBOVESPA:IBOV,64059.891 +79688,2016-10-25T09:00:00,BMFBOVESPA:IBOV,63868.352 +79689,2016-10-26T09:00:00,BMFBOVESPA:IBOV,63816.18 +79690,2016-10-27T09:00:00,BMFBOVESPA:IBOV,64252.738 +79691,2016-10-28T09:00:00,BMFBOVESPA:IBOV,64307.629 +79692,2016-10-31T09:00:00,BMFBOVESPA:IBOV,64924.52 +79693,2016-11-01T09:00:00,BMFBOVESPA:IBOV,63333.73 +79694,2016-11-03T09:00:00,BMFBOVESPA:IBOV,61750.172 +79695,2016-11-04T09:00:00,BMFBOVESPA:IBOV,61600.191 +79696,2016-11-07T09:00:00,BMFBOVESPA:IBOV,64051.648 +79697,2016-11-08T09:00:00,BMFBOVESPA:IBOV,64157.68 +79698,2016-11-09T09:00:00,BMFBOVESPA:IBOV,63310.281 +79699,2016-11-10T09:00:00,BMFBOVESPA:IBOV,61226.359 +79700,2016-11-11T09:00:00,BMFBOVESPA:IBOV,59183.512 +79701,2016-11-14T09:00:00,BMFBOVESPA:IBOV,59657.23 +79702,2016-11-16T09:00:00,BMFBOVESPA:IBOV,60757.469 +79703,2016-11-17T09:00:00,BMFBOVESPA:IBOV,59745.66 +79704,2016-11-18T09:00:00,BMFBOVESPA:IBOV,59961.148 +79705,2016-11-21T09:00:00,BMFBOVESPA:IBOV,61053.988 +79706,2016-11-22T09:00:00,BMFBOVESPA:IBOV,61954.469 +79707,2016-11-23T09:00:00,BMFBOVESPA:IBOV,61985.609 +79708,2016-11-24T09:00:00,BMFBOVESPA:IBOV,61395.531 +79709,2016-11-25T09:00:00,BMFBOVESPA:IBOV,61559.078 +79710,2016-11-28T09:00:00,BMFBOVESPA:IBOV,62858.5 +79711,2016-11-29T09:00:00,BMFBOVESPA:IBOV,60980.051 +79712,2016-11-30T09:00:00,BMFBOVESPA:IBOV,61906.359 +79713,2016-12-01T09:00:00,BMFBOVESPA:IBOV,59501.949 +79714,2016-12-02T09:00:00,BMFBOVESPA:IBOV,60321.988 +79715,2016-12-05T09:00:00,BMFBOVESPA:IBOV,59831.73 +79716,2016-12-06T09:00:00,BMFBOVESPA:IBOV,61090.809 +79717,2016-12-07T09:00:00,BMFBOVESPA:IBOV,61453.871 +79718,2016-12-08T09:00:00,BMFBOVESPA:IBOV,60688.77 +79719,2016-12-09T09:00:00,BMFBOVESPA:IBOV,60500.879 +79720,2016-12-12T09:00:00,BMFBOVESPA:IBOV,59178.602 +79721,2016-12-13T09:00:00,BMFBOVESPA:IBOV,59278.078 +79722,2016-12-14T09:00:00,BMFBOVESPA:IBOV,58214.871 +79723,2016-12-15T09:00:00,BMFBOVESPA:IBOV,58396.164 +79724,2016-12-16T09:00:00,BMFBOVESPA:IBOV,58394.961 +79725,2016-12-19T09:00:00,BMFBOVESPA:IBOV,57109.27 +79726,2016-12-20T09:00:00,BMFBOVESPA:IBOV,57582.895 +79727,2016-12-21T09:00:00,BMFBOVESPA:IBOV,57646.52 +79728,2016-12-22T09:00:00,BMFBOVESPA:IBOV,57259.98 +79729,2016-12-23T09:00:00,BMFBOVESPA:IBOV,57937.105 +79730,2016-12-26T09:00:00,BMFBOVESPA:IBOV,58620.258 +79731,2016-12-27T09:00:00,BMFBOVESPA:IBOV,58696.691 +79732,2016-12-28T09:00:00,BMFBOVESPA:IBOV,59781.633 +79733,2016-12-29T09:00:00,BMFBOVESPA:IBOV,60227.289 +79734,2017-01-02T09:00:00,BMFBOVESPA:IBOV,59588.703 +79735,2017-01-03T09:00:00,BMFBOVESPA:IBOV,61813.828 +79736,2017-01-04T09:00:00,BMFBOVESPA:IBOV,61589.059 +79737,2017-01-05T09:00:00,BMFBOVESPA:IBOV,62070.98 +79738,2017-01-06T09:00:00,BMFBOVESPA:IBOV,61665.367 +79739,2017-01-09T09:00:00,BMFBOVESPA:IBOV,61700.289 +79740,2017-01-10T09:00:00,BMFBOVESPA:IBOV,62131.801 +79741,2017-01-11T09:00:00,BMFBOVESPA:IBOV,62446.262 +79742,2017-01-12T09:00:00,BMFBOVESPA:IBOV,63953.93 +79743,2017-01-13T09:00:00,BMFBOVESPA:IBOV,63651.516 +79744,2017-01-16T09:00:00,BMFBOVESPA:IBOV,63831.277 +79745,2017-01-17T09:00:00,BMFBOVESPA:IBOV,64354.336 +79746,2017-01-18T09:00:00,BMFBOVESPA:IBOV,64149.574 +79747,2017-01-19T09:00:00,BMFBOVESPA:IBOV,63950.863 +79748,2017-01-20T09:00:00,BMFBOVESPA:IBOV,64521.184 +79749,2017-01-23T09:00:00,BMFBOVESPA:IBOV,65748.625 +79750,2017-01-24T09:00:00,BMFBOVESPA:IBOV,65840.094 +79751,2017-01-26T09:00:00,BMFBOVESPA:IBOV,66190.625 +79752,2017-01-27T09:00:00,BMFBOVESPA:IBOV,66033.984 +79753,2017-01-30T09:00:00,BMFBOVESPA:IBOV,64301.73 +79754,2017-01-31T09:00:00,BMFBOVESPA:IBOV,64670.781 +79755,2017-02-01T09:00:00,BMFBOVESPA:IBOV,64836.125 +79756,2017-02-02T09:00:00,BMFBOVESPA:IBOV,64578.215 +79757,2017-02-03T09:00:00,BMFBOVESPA:IBOV,64953.934 +79758,2017-02-06T09:00:00,BMFBOVESPA:IBOV,63992.934 +79759,2017-02-07T09:00:00,BMFBOVESPA:IBOV,64198.898 +79760,2017-02-08T09:00:00,BMFBOVESPA:IBOV,64835.402 +79761,2017-02-09T09:00:00,BMFBOVESPA:IBOV,64964.887 +79762,2017-02-10T09:00:00,BMFBOVESPA:IBOV,66124.523 +79763,2017-02-13T09:00:00,BMFBOVESPA:IBOV,66967.641 +79764,2017-02-14T09:00:00,BMFBOVESPA:IBOV,66712.883 +79765,2017-02-15T09:00:00,BMFBOVESPA:IBOV,67975.578 +79766,2017-02-16T09:00:00,BMFBOVESPA:IBOV,67814.242 +79767,2017-02-17T09:00:00,BMFBOVESPA:IBOV,67748.422 +79768,2017-10-16T09:00:00,BMFBOVESPA:IBOV,76891.836 +79769,2017-10-17T09:00:00,BMFBOVESPA:IBOV,76201.25 +79770,2017-10-18T09:00:00,BMFBOVESPA:IBOV,76591.086 +79771,2017-10-19T09:00:00,BMFBOVESPA:IBOV,76283.164 +79772,2017-10-20T09:00:00,BMFBOVESPA:IBOV,76390.516 +79773,2017-10-23T09:00:00,BMFBOVESPA:IBOV,75413.133 +79774,2017-10-24T09:00:00,BMFBOVESPA:IBOV,76350.195 +79775,2017-10-25T09:00:00,BMFBOVESPA:IBOV,76671.133 +79776,2017-10-26T09:00:00,BMFBOVESPA:IBOV,75896.352 +79777,2017-10-27T09:00:00,BMFBOVESPA:IBOV,75975.711 +79778,2017-10-30T09:00:00,BMFBOVESPA:IBOV,74800.336 +79779,2017-10-31T09:00:00,BMFBOVESPA:IBOV,74308.492 +79780,2017-11-01T09:00:00,BMFBOVESPA:IBOV,73823.742 +79781,2017-11-03T09:00:00,BMFBOVESPA:IBOV,73915.422 +79782,2017-11-06T09:00:00,BMFBOVESPA:IBOV,74310.789 +79783,2017-11-07T09:00:00,BMFBOVESPA:IBOV,72414.875 +79784,2017-11-08T09:00:00,BMFBOVESPA:IBOV,74363.133 +79785,2017-11-09T09:00:00,BMFBOVESPA:IBOV,72930.688 +79786,2017-11-10T09:00:00,BMFBOVESPA:IBOV,72165.641 +79787,2017-11-13T09:00:00,BMFBOVESPA:IBOV,72475.164 +79788,2017-11-14T09:00:00,BMFBOVESPA:IBOV,70826.594 +79789,2017-11-16T09:00:00,BMFBOVESPA:IBOV,72511.789 +79790,2017-11-17T09:00:00,BMFBOVESPA:IBOV,73437.281 +79791,2017-11-21T09:00:00,BMFBOVESPA:IBOV,74594.617 +79792,2017-11-22T09:00:00,BMFBOVESPA:IBOV,74518.789 +79793,2017-11-23T09:00:00,BMFBOVESPA:IBOV,74486.578 +79794,2017-11-24T09:00:00,BMFBOVESPA:IBOV,74157.375 +79795,2017-11-27T09:00:00,BMFBOVESPA:IBOV,74058.914 +79796,2017-11-28T09:00:00,BMFBOVESPA:IBOV,74139.719 +79797,2017-11-29T09:00:00,BMFBOVESPA:IBOV,72700.453 +79798,2017-11-30T09:00:00,BMFBOVESPA:IBOV,71970.992 +79799,2017-12-01T09:00:00,BMFBOVESPA:IBOV,72264.453 +79800,2017-12-04T09:00:00,BMFBOVESPA:IBOV,73090.172 +79801,2017-12-05T09:00:00,BMFBOVESPA:IBOV,72546.172 +79802,2017-12-06T09:00:00,BMFBOVESPA:IBOV,73268.352 +79803,2017-12-07T09:00:00,BMFBOVESPA:IBOV,72487.453 +79804,2017-12-08T09:00:00,BMFBOVESPA:IBOV,72731.836 +79805,2017-12-11T09:00:00,BMFBOVESPA:IBOV,72800.039 +79806,2017-12-12T09:00:00,BMFBOVESPA:IBOV,73813.531 +79807,2017-12-13T09:00:00,BMFBOVESPA:IBOV,72914.336 +79808,2017-12-14T09:00:00,BMFBOVESPA:IBOV,72428.93 +79809,2017-12-15T09:00:00,BMFBOVESPA:IBOV,72607.695 +79810,2017-12-18T09:00:00,BMFBOVESPA:IBOV,73115.453 +79811,2017-12-19T09:00:00,BMFBOVESPA:IBOV,72680.367 +79812,2017-12-20T09:00:00,BMFBOVESPA:IBOV,73367.031 +79813,2017-12-21T09:00:00,BMFBOVESPA:IBOV,75133.43 +79814,2017-12-22T09:00:00,BMFBOVESPA:IBOV,75186.531 +79815,2017-12-26T09:00:00,BMFBOVESPA:IBOV,75707.734 +79816,2017-12-27T09:00:00,BMFBOVESPA:IBOV,76072.539 +79817,2017-12-28T09:00:00,BMFBOVESPA:IBOV,76402.078 +79818,2018-01-02T09:00:00,BMFBOVESPA:IBOV,77891.039 +79819,2018-01-03T09:00:00,BMFBOVESPA:IBOV,77995.164 +79820,2018-01-04T09:00:00,BMFBOVESPA:IBOV,78647.422 +79821,2018-01-05T09:00:00,BMFBOVESPA:IBOV,79071.469 +79822,2018-01-08T09:00:00,BMFBOVESPA:IBOV,79378.531 +79823,2018-01-09T09:00:00,BMFBOVESPA:IBOV,78863.539 +79824,2018-01-10T09:00:00,BMFBOVESPA:IBOV,78200.57 +79825,2018-01-11T09:00:00,BMFBOVESPA:IBOV,79365.438 +79826,2018-01-12T09:00:00,BMFBOVESPA:IBOV,79349.117 +79827,2018-01-15T09:00:00,BMFBOVESPA:IBOV,79752.375 +79828,2018-01-16T09:00:00,BMFBOVESPA:IBOV,79831.766 +79829,2018-01-17T09:00:00,BMFBOVESPA:IBOV,81189.164 +79830,2018-01-18T09:00:00,BMFBOVESPA:IBOV,80962.648 +79831,2018-01-19T09:00:00,BMFBOVESPA:IBOV,81219.5 +79832,2018-01-22T09:00:00,BMFBOVESPA:IBOV,81675.422 +79833,2018-01-23T09:00:00,BMFBOVESPA:IBOV,80678.344 +79834,2018-01-24T09:00:00,BMFBOVESPA:IBOV,83680.0 +79835,2018-01-26T09:00:00,BMFBOVESPA:IBOV,85530.836 +79836,2018-01-29T09:00:00,BMFBOVESPA:IBOV,84698.016 +79837,2018-01-30T09:00:00,BMFBOVESPA:IBOV,84482.461 +79838,2018-01-31T09:00:00,BMFBOVESPA:IBOV,84912.703 +79839,2018-02-01T09:00:00,BMFBOVESPA:IBOV,85495.242 +79840,2018-02-02T09:00:00,BMFBOVESPA:IBOV,84041.344 +79841,2018-02-05T09:00:00,BMFBOVESPA:IBOV,81861.086 +79842,2018-02-06T09:00:00,BMFBOVESPA:IBOV,83894.039 +79843,2018-02-07T09:00:00,BMFBOVESPA:IBOV,82766.734 +79844,2018-02-08T09:00:00,BMFBOVESPA:IBOV,81532.531 +79845,2018-02-09T09:00:00,BMFBOVESPA:IBOV,80898.695 +79846,2018-02-14T09:00:00,BMFBOVESPA:IBOV,83542.844 +79847,2018-02-15T09:00:00,BMFBOVESPA:IBOV,84290.563 +79848,2018-02-16T09:00:00,BMFBOVESPA:IBOV,84524.578 +79849,2018-11-05T09:00:00,BMFBOVESPA:IBOV,89598.156 +79850,2018-11-06T09:00:00,BMFBOVESPA:IBOV,88668.922 +79851,2018-11-07T09:00:00,BMFBOVESPA:IBOV,87714.352 +79852,2018-11-08T09:00:00,BMFBOVESPA:IBOV,85620.133 +79853,2018-11-09T09:00:00,BMFBOVESPA:IBOV,85641.211 +79854,2018-11-12T09:00:00,BMFBOVESPA:IBOV,85524.703 +79855,2018-11-13T09:00:00,BMFBOVESPA:IBOV,84914.109 +79856,2018-11-14T09:00:00,BMFBOVESPA:IBOV,85973.063 +79857,2018-11-16T09:00:00,BMFBOVESPA:IBOV,88515.273 +79858,2018-11-19T09:00:00,BMFBOVESPA:IBOV,87900.828 +79859,2018-11-20T09:00:00,BMFBOVESPA:IBOV,87900.828 +79860,2018-11-21T09:00:00,BMFBOVESPA:IBOV,87268.797 +79861,2018-11-22T09:00:00,BMFBOVESPA:IBOV,87477.438 +79862,2018-11-23T09:00:00,BMFBOVESPA:IBOV,86230.219 +79863,2018-11-26T09:00:00,BMFBOVESPA:IBOV,85546.508 +79864,2018-11-27T09:00:00,BMFBOVESPA:IBOV,87891.18 +79865,2018-11-28T09:00:00,BMFBOVESPA:IBOV,89250.82 +79866,2018-11-29T09:00:00,BMFBOVESPA:IBOV,89709.563 +79867,2018-11-30T09:00:00,BMFBOVESPA:IBOV,89504.031 +79868,2018-12-03T09:00:00,BMFBOVESPA:IBOV,89820.094 +79869,2018-12-04T09:00:00,BMFBOVESPA:IBOV,88624.453 +79870,2018-12-05T09:00:00,BMFBOVESPA:IBOV,89039.789 +79871,2018-12-06T09:00:00,BMFBOVESPA:IBOV,88846.477 +79872,2018-12-07T09:00:00,BMFBOVESPA:IBOV,88115.07 +79873,2018-12-10T09:00:00,BMFBOVESPA:IBOV,85914.711 +79874,2018-12-11T09:00:00,BMFBOVESPA:IBOV,86419.57 +79875,2018-12-12T09:00:00,BMFBOVESPA:IBOV,86977.461 +79876,2018-12-13T09:00:00,BMFBOVESPA:IBOV,87837.594 +79877,2018-12-14T09:00:00,BMFBOVESPA:IBOV,87449.5 +79878,2018-12-17T09:00:00,BMFBOVESPA:IBOV,86399.68 +79879,2018-12-18T09:00:00,BMFBOVESPA:IBOV,86610.492 +79880,2018-12-19T09:00:00,BMFBOVESPA:IBOV,85673.523 +79881,2018-12-20T09:00:00,BMFBOVESPA:IBOV,85269.289 +79882,2018-12-21T09:00:00,BMFBOVESPA:IBOV,85697.148 +79883,2018-12-26T09:00:00,BMFBOVESPA:IBOV,85136.102 +79884,2018-12-27T09:00:00,BMFBOVESPA:IBOV,85460.203 +79885,2018-12-28T09:00:00,BMFBOVESPA:IBOV,87887.258 +79886,2019-01-02T09:00:00,BMFBOVESPA:IBOV,91012.313 +79887,2019-01-03T09:00:00,BMFBOVESPA:IBOV,91564.25 +79888,2019-01-04T09:00:00,BMFBOVESPA:IBOV,91840.789 +79889,2019-01-07T09:00:00,BMFBOVESPA:IBOV,91699.047 +79890,2019-01-08T09:00:00,BMFBOVESPA:IBOV,92031.859 +79891,2019-01-09T09:00:00,BMFBOVESPA:IBOV,93613.039 +79892,2019-01-10T09:00:00,BMFBOVESPA:IBOV,93805.93 +79893,2019-01-11T09:00:00,BMFBOVESPA:IBOV,93658.313 +79894,2019-01-14T09:00:00,BMFBOVESPA:IBOV,94474.133 +79895,2019-01-15T09:00:00,BMFBOVESPA:IBOV,94055.719 +79896,2019-01-16T09:00:00,BMFBOVESPA:IBOV,94393.07 +79897,2019-01-17T09:00:00,BMFBOVESPA:IBOV,95351.094 +79898,2019-01-18T09:00:00,BMFBOVESPA:IBOV,96096.75 +79899,2019-01-21T09:00:00,BMFBOVESPA:IBOV,96009.773 +79900,2019-01-22T09:00:00,BMFBOVESPA:IBOV,95103.383 +79901,2019-01-23T09:00:00,BMFBOVESPA:IBOV,96558.422 +79902,2019-01-24T09:00:00,BMFBOVESPA:IBOV,97677.188 +79903,2019-01-28T09:00:00,BMFBOVESPA:IBOV,95443.883 +79904,2019-01-29T09:00:00,BMFBOVESPA:IBOV,95639.328 +79905,2019-01-30T09:00:00,BMFBOVESPA:IBOV,96996.211 +79906,2019-01-31T09:00:00,BMFBOVESPA:IBOV,97393.742 +79907,2019-02-01T09:00:00,BMFBOVESPA:IBOV,97861.273 +79908,2019-02-04T09:00:00,BMFBOVESPA:IBOV,98588.633 +79909,2019-02-05T09:00:00,BMFBOVESPA:IBOV,98311.203 +79910,2019-02-06T09:00:00,BMFBOVESPA:IBOV,94635.57 +79911,2019-02-07T09:00:00,BMFBOVESPA:IBOV,94405.594 +79912,2019-02-08T09:00:00,BMFBOVESPA:IBOV,95343.102 +79913,2019-02-11T09:00:00,BMFBOVESPA:IBOV,94412.906 +79914,2019-02-12T09:00:00,BMFBOVESPA:IBOV,96168.398 +79915,2019-02-13T09:00:00,BMFBOVESPA:IBOV,95842.398 +79916,2019-02-14T09:00:00,BMFBOVESPA:IBOV,98015.094 +79917,2019-02-15T09:00:00,BMFBOVESPA:IBOV,97525.906 +79918,2023-05-09T10:00:00,BMFBOVESPA:IBOV,107113.66 +79919,2023-05-10T10:00:00,BMFBOVESPA:IBOV,107448.21 +79920,2023-05-11T10:00:00,BMFBOVESPA:IBOV,108256.4 +79921,2023-05-12T10:00:00,BMFBOVESPA:IBOV,108463.84 +79922,2023-05-15T10:00:00,BMFBOVESPA:IBOV,109029.12 +79923,2023-05-16T10:00:00,BMFBOVESPA:IBOV,108193.68 +79924,2023-05-17T10:00:00,BMFBOVESPA:IBOV,109459.95 +79925,2023-05-18T10:00:00,BMFBOVESPA:IBOV,110108.46 +79926,2023-05-19T10:00:00,BMFBOVESPA:IBOV,110744.51 +79927,2023-05-22T10:00:00,BMFBOVESPA:IBOV,110213.12 +79928,2023-05-23T10:00:00,BMFBOVESPA:IBOV,109928.53 +79929,2023-05-24T10:00:00,BMFBOVESPA:IBOV,108799.54 +79930,2023-05-25T10:00:00,BMFBOVESPA:IBOV,110054.38 +79931,2023-05-26T10:00:00,BMFBOVESPA:IBOV,110905.51 +79932,2023-05-29T10:00:00,BMFBOVESPA:IBOV,110333.4 +79933,2023-05-30T10:00:00,BMFBOVESPA:IBOV,108967.03 +79934,2023-05-31T10:00:00,BMFBOVESPA:IBOV,108335.07 +79935,2023-06-01T10:00:00,BMFBOVESPA:IBOV,110564.66 +79936,2023-06-02T10:00:00,BMFBOVESPA:IBOV,112558.15 +79937,2023-06-05T10:00:00,BMFBOVESPA:IBOV,112696.32 +79938,2023-06-06T10:00:00,BMFBOVESPA:IBOV,114610.1 +79939,2023-06-07T10:00:00,BMFBOVESPA:IBOV,115488.16 +79940,2023-06-09T10:00:00,BMFBOVESPA:IBOV,117019.48 +79941,2023-06-12T10:00:00,BMFBOVESPA:IBOV,117336.34 +79942,2023-06-13T10:00:00,BMFBOVESPA:IBOV,116742.71 +79943,2023-06-14T10:00:00,BMFBOVESPA:IBOV,119068.77 +79944,2023-06-15T10:00:00,BMFBOVESPA:IBOV,119221.0 +79945,2023-06-16T10:00:00,BMFBOVESPA:IBOV,118758.42 +79946,2023-06-19T10:00:00,BMFBOVESPA:IBOV,119857.76 +79947,2023-06-20T10:00:00,BMFBOVESPA:IBOV,119622.4 +79948,2023-06-21T10:00:00,BMFBOVESPA:IBOV,120420.26 +79949,2023-06-22T10:00:00,BMFBOVESPA:IBOV,118934.2 +79950,2023-06-23T10:00:00,BMFBOVESPA:IBOV,118977.1 +79951,2023-06-26T10:00:00,BMFBOVESPA:IBOV,118242.95 +79952,2023-06-27T10:00:00,BMFBOVESPA:IBOV,117522.87 +79953,2023-06-28T10:00:00,BMFBOVESPA:IBOV,116681.32 +79954,2023-06-29T10:00:00,BMFBOVESPA:IBOV,118382.65 +79955,2023-06-30T10:00:00,BMFBOVESPA:IBOV,118087.0 +79956,2023-07-03T10:00:00,BMFBOVESPA:IBOV,119672.78 +79957,2023-07-04T10:00:00,BMFBOVESPA:IBOV,119076.37 +79958,2023-07-05T10:00:00,BMFBOVESPA:IBOV,119549.21 +79959,2023-07-06T10:00:00,BMFBOVESPA:IBOV,117425.7 +79960,2023-07-07T10:00:00,BMFBOVESPA:IBOV,118897.99 +79961,2023-07-10T10:00:00,BMFBOVESPA:IBOV,117942.44 +79962,2023-07-11T10:00:00,BMFBOVESPA:IBOV,117219.95 +79963,2023-07-12T10:00:00,BMFBOVESPA:IBOV,117666.49 +79964,2023-07-13T10:00:00,BMFBOVESPA:IBOV,119263.89 +79965,2023-07-14T10:00:00,BMFBOVESPA:IBOV,117710.54 +79966,2023-07-17T10:00:00,BMFBOVESPA:IBOV,118219.46 +79967,2023-07-18T10:00:00,BMFBOVESPA:IBOV,117841.19 +79968,2023-07-19T10:00:00,BMFBOVESPA:IBOV,117552.07 +79969,2023-07-20T10:00:00,BMFBOVESPA:IBOV,118082.9 +79970,2023-07-21T10:00:00,BMFBOVESPA:IBOV,120216.77 +79971,2023-07-24T10:00:00,BMFBOVESPA:IBOV,121341.69 +79972,2023-07-25T10:00:00,BMFBOVESPA:IBOV,122007.77 +79973,2023-07-26T10:00:00,BMFBOVESPA:IBOV,122560.38 +79974,2023-07-27T10:00:00,BMFBOVESPA:IBOV,119989.64 +79975,2023-07-28T10:00:00,BMFBOVESPA:IBOV,120187.11 +79976,2023-07-31T10:00:00,BMFBOVESPA:IBOV,121942.98 +79977,2023-08-01T10:00:00,BMFBOVESPA:IBOV,121248.39 +79978,2023-08-02T10:00:00,BMFBOVESPA:IBOV,120858.72 +79979,2023-08-03T10:00:00,BMFBOVESPA:IBOV,120585.77 +79980,2023-08-04T10:00:00,BMFBOVESPA:IBOV,119507.68 +79981,2023-08-07T10:00:00,BMFBOVESPA:IBOV,119379.5 +79982,2023-08-08T10:00:00,BMFBOVESPA:IBOV,119090.24 +79983,2023-08-09T10:00:00,BMFBOVESPA:IBOV,118408.77 +79984,2023-08-10T10:00:00,BMFBOVESPA:IBOV,118349.6 +79985,2023-08-11T10:00:00,BMFBOVESPA:IBOV,118065.14 +79986,2023-08-14T10:00:00,BMFBOVESPA:IBOV,116809.55 +79987,2023-08-15T10:00:00,BMFBOVESPA:IBOV,116171.42 +79988,2023-08-16T10:00:00,BMFBOVESPA:IBOV,115591.52 +79989,2023-08-17T10:00:00,BMFBOVESPA:IBOV,114982.3 +79990,2023-08-18T10:00:00,BMFBOVESPA:IBOV,115408.52 +79991,2023-08-21T10:00:00,BMFBOVESPA:IBOV,114429.35 +79992,2023-08-22T10:00:00,BMFBOVESPA:IBOV,116156.01 +79993,2023-08-23T10:00:00,BMFBOVESPA:IBOV,118134.59 +79994,2023-08-24T10:00:00,BMFBOVESPA:IBOV,117025.6 +79995,2023-08-25T10:00:00,BMFBOVESPA:IBOV,115837.2 +79996,2023-08-28T10:00:00,BMFBOVESPA:IBOV,117120.98 +79997,2023-08-29T10:00:00,BMFBOVESPA:IBOV,118403.61 +79998,2023-08-30T10:00:00,BMFBOVESPA:IBOV,117535.1 +79999,2023-08-31T10:00:00,BMFBOVESPA:IBOV,115741.81 +80000,2023-09-01T10:00:00,BMFBOVESPA:IBOV,117892.96 +80001,2023-09-04T10:00:00,BMFBOVESPA:IBOV,117776.62 +80002,2023-09-05T10:00:00,BMFBOVESPA:IBOV,117331.3 +80003,2023-09-06T10:00:00,BMFBOVESPA:IBOV,115985.34 +80004,2023-09-08T10:00:00,BMFBOVESPA:IBOV,115313.4 +80005,2023-09-11T10:00:00,BMFBOVESPA:IBOV,116883.34 +80006,2023-09-12T10:00:00,BMFBOVESPA:IBOV,117968.12 +80007,2023-09-13T10:00:00,BMFBOVESPA:IBOV,118175.97 +80008,2023-09-14T10:00:00,BMFBOVESPA:IBOV,119391.55 +80009,2023-09-15T10:00:00,BMFBOVESPA:IBOV,118757.53 +80010,2023-09-18T10:00:00,BMFBOVESPA:IBOV,118288.21 +80011,2023-09-19T10:00:00,BMFBOVESPA:IBOV,117845.78 +80012,2023-09-20T10:00:00,BMFBOVESPA:IBOV,118695.32 +80013,2023-09-21T10:00:00,BMFBOVESPA:IBOV,116145.05 +80014,2023-09-22T10:00:00,BMFBOVESPA:IBOV,116008.64 +80015,2023-09-25T10:00:00,BMFBOVESPA:IBOV,115924.61 +80016,2023-09-26T10:00:00,BMFBOVESPA:IBOV,114193.43 +80017,2023-09-27T10:00:00,BMFBOVESPA:IBOV,114327.05 +80018,2023-09-28T10:00:00,BMFBOVESPA:IBOV,115730.76 +80019,2023-09-29T10:00:00,BMFBOVESPA:IBOV,116565.17 +80020,2023-10-02T10:00:00,BMFBOVESPA:IBOV,115056.86 +80021,2023-10-03T10:00:00,BMFBOVESPA:IBOV,113419.04 +80022,2023-10-04T10:00:00,BMFBOVESPA:IBOV,113607.45 +80023,2023-10-05T10:00:00,BMFBOVESPA:IBOV,113284.08 +80024,2023-10-06T10:00:00,BMFBOVESPA:IBOV,114169.63 +80025,2023-10-09T10:00:00,BMFBOVESPA:IBOV,115156.07 +80026,2023-10-10T10:00:00,BMFBOVESPA:IBOV,116736.95 +80027,2023-10-11T10:00:00,BMFBOVESPA:IBOV,117050.74 +80028,2023-10-13T10:00:00,BMFBOVESPA:IBOV,115754.08 +80029,2023-10-16T10:00:00,BMFBOVESPA:IBOV,116533.85 +80030,2023-10-17T10:00:00,BMFBOVESPA:IBOV,115908.43 +80031,2023-10-18T10:00:00,BMFBOVESPA:IBOV,114059.64 +80032,2023-10-19T10:00:00,BMFBOVESPA:IBOV,114004.3 +80033,2023-10-20T10:00:00,BMFBOVESPA:IBOV,113155.28 +80034,2023-10-23T10:00:00,BMFBOVESPA:IBOV,112784.52 +80035,2023-10-24T10:00:00,BMFBOVESPA:IBOV,113761.9 +80036,2023-10-25T10:00:00,BMFBOVESPA:IBOV,112829.97 +80037,2023-10-26T10:00:00,BMFBOVESPA:IBOV,114776.86 +80038,2023-10-27T10:00:00,BMFBOVESPA:IBOV,113301.35 +80039,2023-10-30T10:00:00,BMFBOVESPA:IBOV,112531.52 +80040,2023-10-31T10:00:00,BMFBOVESPA:IBOV,113143.67 +80041,2023-11-01T10:00:00,BMFBOVESPA:IBOV,115052.96 +80042,2023-11-03T10:00:00,BMFBOVESPA:IBOV,118159.97 +80043,2023-11-06T10:00:00,BMFBOVESPA:IBOV,118431.25 +80044,2023-11-07T10:00:00,BMFBOVESPA:IBOV,119268.06 +80045,2023-11-08T10:00:00,BMFBOVESPA:IBOV,119176.67 +80046,2023-11-09T10:00:00,BMFBOVESPA:IBOV,119034.14 +80047,2023-11-10T10:00:00,BMFBOVESPA:IBOV,120568.14 +80048,2023-11-13T10:00:00,BMFBOVESPA:IBOV,120410.17 +80049,2023-11-14T10:00:00,BMFBOVESPA:IBOV,123165.76 +80050,2023-11-16T10:00:00,BMFBOVESPA:IBOV,124639.24 +80051,2023-11-17T10:00:00,BMFBOVESPA:IBOV,124773.21 +80052,2023-11-20T10:00:00,BMFBOVESPA:IBOV,125957.06 +80053,2023-11-21T10:00:00,BMFBOVESPA:IBOV,125626.03 +80054,2023-11-22T10:00:00,BMFBOVESPA:IBOV,126035.3 +80055,2023-11-23T10:00:00,BMFBOVESPA:IBOV,126575.75 +80056,2023-11-24T10:00:00,BMFBOVESPA:IBOV,125517.27 +80057,2023-11-27T10:00:00,BMFBOVESPA:IBOV,125731.45 +80058,2023-11-28T10:00:00,BMFBOVESPA:IBOV,126538.32 +80059,2023-11-29T10:00:00,BMFBOVESPA:IBOV,126165.64 +80060,2023-11-30T10:00:00,BMFBOVESPA:IBOV,127331.12 +80061,2023-12-01T10:00:00,BMFBOVESPA:IBOV,128184.91 +80062,2023-12-04T10:00:00,BMFBOVESPA:IBOV,126802.79 +80063,2023-12-05T10:00:00,BMFBOVESPA:IBOV,126903.25 +80064,2023-12-06T10:00:00,BMFBOVESPA:IBOV,125622.65 +80065,2023-12-07T10:00:00,BMFBOVESPA:IBOV,126009.57 +80066,2023-12-08T10:00:00,BMFBOVESPA:IBOV,127093.57 +80067,2023-12-11T10:00:00,BMFBOVESPA:IBOV,126916.41 +80068,2023-12-12T10:00:00,BMFBOVESPA:IBOV,126403.03 +80069,2023-12-13T10:00:00,BMFBOVESPA:IBOV,129465.08 +80070,2023-12-14T10:00:00,BMFBOVESPA:IBOV,130842.09 +80071,2023-12-15T10:00:00,BMFBOVESPA:IBOV,130197.1 +80072,2023-12-18T10:00:00,BMFBOVESPA:IBOV,131083.81 +80073,2023-12-19T10:00:00,BMFBOVESPA:IBOV,131850.91 +80074,2023-12-20T10:00:00,BMFBOVESPA:IBOV,130804.17 +80075,2023-12-21T10:00:00,BMFBOVESPA:IBOV,132182.02 +80076,2023-12-22T10:00:00,BMFBOVESPA:IBOV,132752.94 +80077,2023-12-26T10:00:00,BMFBOVESPA:IBOV,133532.92 +80078,2023-12-27T10:00:00,BMFBOVESPA:IBOV,134193.72 +80079,2023-12-28T10:00:00,BMFBOVESPA:IBOV,134185.23 +80080,2024-01-02T10:00:00,BMFBOVESPA:IBOV,132696.63 +80081,2024-01-03T10:00:00,BMFBOVESPA:IBOV,132833.95 +80082,2024-01-04T10:00:00,BMFBOVESPA:IBOV,131225.91 +80083,2024-01-05T10:00:00,BMFBOVESPA:IBOV,132022.92 +80084,2024-01-08T10:00:00,BMFBOVESPA:IBOV,132426.55 +80085,2024-01-09T10:00:00,BMFBOVESPA:IBOV,131446.59 +80086,2024-01-10T10:00:00,BMFBOVESPA:IBOV,130841.09 +80087,2024-01-11T10:00:00,BMFBOVESPA:IBOV,130648.75 +80088,2024-01-12T10:00:00,BMFBOVESPA:IBOV,130987.67 +80089,2024-01-15T10:00:00,BMFBOVESPA:IBOV,131520.91 +80090,2024-01-16T10:00:00,BMFBOVESPA:IBOV,129294.04 +80091,2024-01-17T10:00:00,BMFBOVESPA:IBOV,128523.83 +80092,2024-01-18T10:00:00,BMFBOVESPA:IBOV,127315.74 +80093,2024-01-19T10:00:00,BMFBOVESPA:IBOV,127635.65 +80094,2024-01-22T10:00:00,BMFBOVESPA:IBOV,126601.55 +80095,2024-01-23T10:00:00,BMFBOVESPA:IBOV,128262.52 +80096,2024-01-24T10:00:00,BMFBOVESPA:IBOV,127815.7 +80097,2024-01-25T10:00:00,BMFBOVESPA:IBOV,128168.73 +80098,2024-01-26T10:00:00,BMFBOVESPA:IBOV,128967.32 +80099,2003-11-14 09:00:00,BMFBOVESPA:VALE3,1.710325 +80100,2003-11-17 09:00:00,BMFBOVESPA:VALE3,1.667166 +80101,2003-11-18 09:00:00,BMFBOVESPA:VALE3,1.668235 +80102,2003-11-19 09:00:00,BMFBOVESPA:VALE3,1.649127 +80103,2003-11-20 09:00:00,BMFBOVESPA:VALE3,1.656877 +80104,2003-11-21 09:00:00,BMFBOVESPA:VALE3,1.647524 +80105,2003-11-24 09:00:00,BMFBOVESPA:VALE3,1.64886 +80106,2003-11-25 09:00:00,BMFBOVESPA:VALE3,1.710325 +80107,2003-11-26 09:00:00,BMFBOVESPA:VALE3,1.686407 +80108,2003-11-27 09:00:00,BMFBOVESPA:VALE3,1.67692 +80109,2003-11-28 09:00:00,BMFBOVESPA:VALE3,1.723687 +80110,2003-12-01 09:00:00,BMFBOVESPA:VALE3,1.791164 +80111,2003-12-02 09:00:00,BMFBOVESPA:VALE3,1.79063 +80112,2003-12-03 09:00:00,BMFBOVESPA:VALE3,1.796509 +80113,2003-12-04 09:00:00,BMFBOVESPA:VALE3,1.852094 +80114,2003-12-05 09:00:00,BMFBOVESPA:VALE3,1.9014 +80115,2003-12-08 09:00:00,BMFBOVESPA:VALE3,1.961528 +80116,2003-12-09 09:00:00,BMFBOVESPA:VALE3,2.085928 +80117,2003-12-10 09:00:00,BMFBOVESPA:VALE3,2.05092 +80118,2003-12-11 09:00:00,BMFBOVESPA:VALE3,2.019118 +80119,2003-12-12 09:00:00,BMFBOVESPA:VALE3,2.111182 +80120,2003-12-15 09:00:00,BMFBOVESPA:VALE3,2.131224 +80121,2003-12-16 09:00:00,BMFBOVESPA:VALE3,2.135234 +80122,2003-12-17 09:00:00,BMFBOVESPA:VALE3,2.140578 +80123,2003-12-18 09:00:00,BMFBOVESPA:VALE3,2.134031 +80124,2003-12-19 09:00:00,BMFBOVESPA:VALE3,2.167837 +80125,2003-12-22 09:00:00,BMFBOVESPA:VALE3,2.282214 +80126,2003-12-23 09:00:00,BMFBOVESPA:VALE3,2.230103 +80127,2003-12-26 09:00:00,BMFBOVESPA:VALE3,2.268853 +80128,2003-12-29 09:00:00,BMFBOVESPA:VALE3,2.278206 +80129,2003-12-30 09:00:00,BMFBOVESPA:VALE3,2.264844 +80130,2004-01-02 09:00:00,BMFBOVESPA:VALE3,2.331653 +80131,2004-01-05 09:00:00,BMFBOVESPA:VALE3,2.405144 +80132,2004-01-06 09:00:00,BMFBOVESPA:VALE3,2.402471 +80133,2004-01-07 09:00:00,BMFBOVESPA:VALE3,2.284887 +80134,2004-01-08 09:00:00,BMFBOVESPA:VALE3,2.330317 +80135,2004-01-09 09:00:00,BMFBOVESPA:VALE3,2.32484 +80136,2004-01-12 09:00:00,BMFBOVESPA:VALE3,2.271525 +80137,2004-01-13 09:00:00,BMFBOVESPA:VALE3,2.298249 +80138,2004-01-14 09:00:00,BMFBOVESPA:VALE3,2.271525 +80139,2004-01-15 09:00:00,BMFBOVESPA:VALE3,2.211397 +80140,2004-01-16 09:00:00,BMFBOVESPA:VALE3,2.215405 +80141,2004-01-19 09:00:00,BMFBOVESPA:VALE3,2.218078 +80142,2004-01-20 09:00:00,BMFBOVESPA:VALE3,2.258296 +80143,2004-01-21 09:00:00,BMFBOVESPA:VALE3,2.224758 +80144,2004-01-22 09:00:00,BMFBOVESPA:VALE3,2.191354 +80145,2004-01-23 09:00:00,BMFBOVESPA:VALE3,2.158617 +80146,2004-01-26 09:00:00,BMFBOVESPA:VALE3,2.144587 +80147,2004-01-27 09:00:00,BMFBOVESPA:VALE3,2.216073 +80148,2004-01-28 09:00:00,BMFBOVESPA:VALE3,2.231439 +80149,2004-01-29 09:00:00,BMFBOVESPA:VALE3,2.131224 +80150,2004-01-30 09:00:00,BMFBOVESPA:VALE3,2.084459 +80151,2004-02-02 09:00:00,BMFBOVESPA:VALE3,2.115191 +80152,2004-02-03 09:00:00,BMFBOVESPA:VALE3,2.244935 +80153,2004-02-04 09:00:00,BMFBOVESPA:VALE3,2.302257 +80154,2004-02-05 09:00:00,BMFBOVESPA:VALE3,2.219547 +80155,2004-02-06 09:00:00,BMFBOVESPA:VALE3,2.185475 +80156,2004-02-09 09:00:00,BMFBOVESPA:VALE3,2.246271 +80157,2004-02-10 09:00:00,BMFBOVESPA:VALE3,2.30159 +80158,2004-02-11 09:00:00,BMFBOVESPA:VALE3,2.335662 +80159,2004-02-12 09:00:00,BMFBOVESPA:VALE3,2.365058 +80160,2004-02-13 09:00:00,BMFBOVESPA:VALE3,2.30493 +80161,2004-02-16 10:00:00,BMFBOVESPA:VALE3,2.23812 +80162,2004-02-17 10:00:00,BMFBOVESPA:VALE3,2.343679 +80163,2004-02-18 10:00:00,BMFBOVESPA:VALE3,2.298249 +80164,2004-02-19 10:00:00,BMFBOVESPA:VALE3,2.219547 +80165,2004-02-20 10:00:00,BMFBOVESPA:VALE3,2.254155 +80166,2004-02-25 10:00:00,BMFBOVESPA:VALE3,2.244801 +80167,2004-02-26 10:00:00,BMFBOVESPA:VALE3,2.234112 +80168,2004-02-27 10:00:00,BMFBOVESPA:VALE3,2.251482 +80169,2004-03-01 10:00:00,BMFBOVESPA:VALE3,2.336998 +80170,2004-03-02 10:00:00,BMFBOVESPA:VALE3,2.311611 +80171,2004-03-03 10:00:00,BMFBOVESPA:VALE3,2.262172 +80172,2004-03-04 10:00:00,BMFBOVESPA:VALE3,2.271525 +80173,2004-03-05 10:00:00,BMFBOVESPA:VALE3,2.224758 +80174,2004-03-08 10:00:00,BMFBOVESPA:VALE3,2.178125 +80175,2004-03-09 10:00:00,BMFBOVESPA:VALE3,2.137906 +80176,2004-03-10 10:00:00,BMFBOVESPA:VALE3,2.004287 +80177,2004-03-11 10:00:00,BMFBOVESPA:VALE3,1.970882 +80178,2004-03-12 10:00:00,BMFBOVESPA:VALE3,2.033817 +80179,2004-03-15 10:00:00,BMFBOVESPA:VALE3,1.998942 +80180,2004-03-16 10:00:00,BMFBOVESPA:VALE3,1.991459 +80181,2004-03-17 10:00:00,BMFBOVESPA:VALE3,2.091139 +80182,2004-03-18 10:00:00,BMFBOVESPA:VALE3,2.087131 +80183,2004-03-19 10:00:00,BMFBOVESPA:VALE3,2.084459 +80184,2004-03-22 10:00:00,BMFBOVESPA:VALE3,2.024463 +80185,2004-03-23 10:00:00,BMFBOVESPA:VALE3,2.017648 +80186,2004-03-24 10:00:00,BMFBOVESPA:VALE3,1.982907 +80187,2004-03-25 10:00:00,BMFBOVESPA:VALE3,1.938814 +80188,2004-03-26 10:00:00,BMFBOVESPA:VALE3,2.045709 +80189,2004-03-29 10:00:00,BMFBOVESPA:VALE3,2.085794 +80190,2004-03-30 10:00:00,BMFBOVESPA:VALE3,2.117863 +80191,2004-03-31 10:00:00,BMFBOVESPA:VALE3,2.131358 +80192,2004-04-01 10:00:00,BMFBOVESPA:VALE3,2.137371 +80193,2004-04-02 10:00:00,BMFBOVESPA:VALE3,2.20378 +80194,2004-04-05 10:00:00,BMFBOVESPA:VALE3,2.171311 +80195,2004-04-06 10:00:00,BMFBOVESPA:VALE3,2.187345 +80196,2004-04-07 10:00:00,BMFBOVESPA:VALE3,2.124677 +80197,2004-04-08 10:00:00,BMFBOVESPA:VALE3,2.124677 +80198,2004-04-12 10:00:00,BMFBOVESPA:VALE3,2.112652 +80199,2004-04-13 10:00:00,BMFBOVESPA:VALE3,2.057868 +80200,2004-04-14 10:00:00,BMFBOVESPA:VALE3,2.017648 +80201,2004-04-15 10:00:00,BMFBOVESPA:VALE3,2.60503 +80202,2004-04-16 10:00:00,BMFBOVESPA:VALE3,2.622282 +80203,2004-04-19 10:00:00,BMFBOVESPA:VALE3,2.630908 +80204,2004-04-20 10:00:00,BMFBOVESPA:VALE3,2.546374 +80205,2004-04-22 10:00:00,BMFBOVESPA:VALE3,2.453214 +80206,2004-04-23 10:00:00,BMFBOVESPA:VALE3,2.472191 +80207,2004-04-26 10:00:00,BMFBOVESPA:VALE3,2.432511 +80208,2004-04-27 10:00:00,BMFBOVESPA:VALE3,2.449763 +80209,2004-04-28 10:00:00,BMFBOVESPA:VALE3,2.294669 +80210,2004-04-29 10:00:00,BMFBOVESPA:VALE3,2.294842 +80211,2004-04-30 10:00:00,BMFBOVESPA:VALE3,2.248089 +80212,2004-05-03 10:00:00,BMFBOVESPA:VALE3,2.259993 +80213,2004-05-04 10:00:00,BMFBOVESPA:VALE3,2.342802 +80214,2004-05-05 10:00:00,BMFBOVESPA:VALE3,2.363504 +80215,2004-05-06 10:00:00,BMFBOVESPA:VALE3,2.286216 +80216,2004-05-07 10:00:00,BMFBOVESPA:VALE3,2.242914 +80217,2004-05-10 10:00:00,BMFBOVESPA:VALE3,2.242741 +80218,2004-05-11 10:00:00,BMFBOVESPA:VALE3,2.334349 +80219,2004-05-12 10:00:00,BMFBOVESPA:VALE3,2.320374 +80220,2004-05-13 10:00:00,BMFBOVESPA:VALE3,2.467015 +80221,2004-05-14 10:00:00,BMFBOVESPA:VALE3,2.404909 +80222,2004-05-17 10:00:00,BMFBOVESPA:VALE3,2.363504 +80223,2004-05-18 10:00:00,BMFBOVESPA:VALE3,2.520496 +80224,2004-05-19 10:00:00,BMFBOVESPA:VALE3,2.587778 +80225,2004-05-20 10:00:00,BMFBOVESPA:VALE3,2.587606 +80226,2004-05-21 10:00:00,BMFBOVESPA:VALE3,2.606755 +80227,2004-05-24 10:00:00,BMFBOVESPA:VALE3,2.64816 +80228,2004-05-25 10:00:00,BMFBOVESPA:VALE3,2.630908 +80229,2004-05-26 10:00:00,BMFBOVESPA:VALE3,2.725793 +80230,2004-05-27 10:00:00,BMFBOVESPA:VALE3,2.777548 +80231,2004-05-28 10:00:00,BMFBOVESPA:VALE3,2.708541 +80232,2004-05-31 10:00:00,BMFBOVESPA:VALE3,2.710439 +80233,2004-06-01 10:00:00,BMFBOVESPA:VALE3,2.708541 +80234,2004-06-02 10:00:00,BMFBOVESPA:VALE3,2.655061 +80235,2004-06-03 10:00:00,BMFBOVESPA:VALE3,2.579152 +80236,2004-06-04 10:00:00,BMFBOVESPA:VALE3,2.648333 +80237,2004-06-07 10:00:00,BMFBOVESPA:VALE3,2.769095 +80238,2004-06-08 10:00:00,BMFBOVESPA:VALE3,2.739767 +80239,2004-06-09 10:00:00,BMFBOVESPA:VALE3,2.613656 +80240,2004-06-11 10:00:00,BMFBOVESPA:VALE3,2.624007 +80241,2004-06-14 10:00:00,BMFBOVESPA:VALE3,2.553275 +80242,2004-06-15 10:00:00,BMFBOVESPA:VALE3,2.456837 +80243,2004-06-16 10:00:00,BMFBOVESPA:VALE3,2.381619 +80244,2004-06-17 10:00:00,BMFBOVESPA:VALE3,2.443035 +80245,2004-06-18 10:00:00,BMFBOVESPA:VALE3,2.460114 +80246,2004-06-21 10:00:00,BMFBOVESPA:VALE3,2.406806 +80247,2004-06-22 10:00:00,BMFBOVESPA:VALE3,2.432511 +80248,2004-06-23 10:00:00,BMFBOVESPA:VALE3,2.510144 +80249,2004-06-24 10:00:00,BMFBOVESPA:VALE3,2.570527 +80250,2004-06-25 10:00:00,BMFBOVESPA:VALE3,2.625732 +80251,2004-06-28 10:00:00,BMFBOVESPA:VALE3,2.492893 +80252,2004-06-29 10:00:00,BMFBOVESPA:VALE3,2.492893 +80253,2004-06-30 10:00:00,BMFBOVESPA:VALE3,2.510144 +80254,2004-07-01 10:00:00,BMFBOVESPA:VALE3,2.464945 +80255,2004-07-02 10:00:00,BMFBOVESPA:VALE3,2.460977 +80256,2004-07-05 10:00:00,BMFBOVESPA:VALE3,2.459424 +80257,2004-07-06 10:00:00,BMFBOVESPA:VALE3,2.432684 +80258,2004-07-07 10:00:00,BMFBOVESPA:VALE3,2.553275 +80259,2004-07-08 10:00:00,BMFBOVESPA:VALE3,2.510317 +80260,2004-07-12 10:00:00,BMFBOVESPA:VALE3,2.518771 +80261,2004-07-13 10:00:00,BMFBOVESPA:VALE3,2.555172 +80262,2004-07-14 10:00:00,BMFBOVESPA:VALE3,2.587778 +80263,2004-07-15 10:00:00,BMFBOVESPA:VALE3,2.710783 +80264,2004-07-16 10:00:00,BMFBOVESPA:VALE3,2.743045 +80265,2004-07-19 10:00:00,BMFBOVESPA:VALE3,2.725793 +80266,2004-07-20 10:00:00,BMFBOVESPA:VALE3,2.777548 +80267,2004-07-21 10:00:00,BMFBOVESPA:VALE3,2.725793 +80268,2004-07-22 10:00:00,BMFBOVESPA:VALE3,2.665412 +80269,2004-07-23 10:00:00,BMFBOVESPA:VALE3,2.627458 +80270,2004-07-26 10:00:00,BMFBOVESPA:VALE3,2.60503 +80271,2004-07-27 10:00:00,BMFBOVESPA:VALE3,2.674037 +80272,2004-07-28 10:00:00,BMFBOVESPA:VALE3,2.760297 +80273,2004-07-29 10:00:00,BMFBOVESPA:VALE3,2.799976 +80274,2004-07-30 10:00:00,BMFBOVESPA:VALE3,2.827579 +80275,2004-08-02 10:00:00,BMFBOVESPA:VALE3,2.831202 +80276,2004-08-03 10:00:00,BMFBOVESPA:VALE3,2.806877 +80277,2004-08-04 10:00:00,BMFBOVESPA:VALE3,2.762539 +80278,2004-08-05 10:00:00,BMFBOVESPA:VALE3,2.693015 +80279,2004-08-06 10:00:00,BMFBOVESPA:VALE3,2.722688 +80280,2004-08-09 10:00:00,BMFBOVESPA:VALE3,2.708714 +80281,2004-08-10 10:00:00,BMFBOVESPA:VALE3,2.763747 +80282,2004-08-11 10:00:00,BMFBOVESPA:VALE3,2.755122 +80283,2004-08-12 10:00:00,BMFBOVESPA:VALE3,2.812052 +80284,2004-08-13 10:00:00,BMFBOVESPA:VALE3,2.825681 +80285,2004-08-16 10:00:00,BMFBOVESPA:VALE3,2.842761 +80286,2004-08-17 10:00:00,BMFBOVESPA:VALE3,2.898311 +80287,2004-08-18 10:00:00,BMFBOVESPA:VALE3,2.951964 +80288,2004-08-19 10:00:00,BMFBOVESPA:VALE3,3.007299 +80289,2004-08-20 10:00:00,BMFBOVESPA:VALE3,2.96589 +80290,2004-08-23 10:00:00,BMFBOVESPA:VALE3,2.867546 +80291,2004-08-24 10:00:00,BMFBOVESPA:VALE3,2.82096 +80292,2004-08-25 10:00:00,BMFBOVESPA:VALE3,2.879967 +80293,2004-08-26 10:00:00,BMFBOVESPA:VALE3,2.860298 +80294,2004-08-27 10:00:00,BMFBOVESPA:VALE3,2.902743 +80295,2004-08-30 10:00:00,BMFBOVESPA:VALE3,2.888767 +80296,2004-08-31 10:00:00,BMFBOVESPA:VALE3,2.898602 +80297,2004-09-01 10:00:00,BMFBOVESPA:VALE3,2.872721 +80298,2004-09-02 10:00:00,BMFBOVESPA:VALE3,2.917753 +80299,2004-09-03 10:00:00,BMFBOVESPA:VALE3,2.898602 +80300,2004-09-06 10:00:00,BMFBOVESPA:VALE3,2.960714 +80301,2004-09-08 10:00:00,BMFBOVESPA:VALE3,2.92707 +80302,2004-09-09 10:00:00,BMFBOVESPA:VALE3,2.980901 +80303,2004-09-10 10:00:00,BMFBOVESPA:VALE3,2.945186 +80304,2004-09-13 10:00:00,BMFBOVESPA:VALE3,2.966409 +80305,2004-09-14 10:00:00,BMFBOVESPA:VALE3,3.03939 +80306,2004-09-15 10:00:00,BMFBOVESPA:VALE3,3.003676 +80307,2004-09-16 10:00:00,BMFBOVESPA:VALE3,3.033179 +80308,2004-09-17 10:00:00,BMFBOVESPA:VALE3,3.069412 +80309,2004-09-20 10:00:00,BMFBOVESPA:VALE3,3.053884 +80310,2004-09-21 10:00:00,BMFBOVESPA:VALE3,3.08494 +80311,2004-09-22 10:00:00,BMFBOVESPA:VALE3,3.053884 +80312,2004-09-23 10:00:00,BMFBOVESPA:VALE3,3.033179 +80313,2004-09-24 10:00:00,BMFBOVESPA:VALE3,3.079247 +80314,2004-09-27 10:00:00,BMFBOVESPA:VALE3,2.986595 +80315,2004-09-28 10:00:00,BMFBOVESPA:VALE3,3.214342 +80316,2004-09-29 10:00:00,BMFBOVESPA:VALE3,3.364448 +80317,2004-09-30 10:00:00,BMFBOVESPA:VALE3,3.323039 +80318,2004-10-01 10:00:00,BMFBOVESPA:VALE3,3.359272 +80319,2004-10-04 10:00:00,BMFBOVESPA:VALE3,3.412585 +80320,2004-10-05 10:00:00,BMFBOVESPA:VALE3,3.493849 +80321,2004-10-06 10:00:00,BMFBOVESPA:VALE3,3.431219 +80322,2004-10-07 10:00:00,BMFBOVESPA:VALE3,3.390328 +80323,2004-10-08 10:00:00,BMFBOVESPA:VALE3,3.299747 +80324,2004-10-11 10:00:00,BMFBOVESPA:VALE3,3.297159 +80325,2004-10-13 10:00:00,BMFBOVESPA:VALE3,3.064236 +80326,2004-10-14 10:00:00,BMFBOVESPA:VALE3,3.473373 +80327,2004-10-15 10:00:00,BMFBOVESPA:VALE3,3.669307 +80328,2004-10-18 10:00:00,BMFBOVESPA:VALE3,3.633682 +80329,2004-10-19 10:00:00,BMFBOVESPA:VALE3,3.544622 +80330,2004-10-20 10:00:00,BMFBOVESPA:VALE3,3.532747 +80331,2004-10-21 10:00:00,BMFBOVESPA:VALE3,3.662775 +80332,2004-10-22 10:00:00,BMFBOVESPA:VALE3,3.657432 +80333,2004-10-25 10:00:00,BMFBOVESPA:VALE3,3.645557 +80334,2004-10-26 10:00:00,BMFBOVESPA:VALE3,3.737586 +80335,2004-10-27 10:00:00,BMFBOVESPA:VALE3,3.681775 +80336,2004-10-28 10:00:00,BMFBOVESPA:VALE3,3.538683 +80337,2004-10-29 10:00:00,BMFBOVESPA:VALE3,3.621808 +80338,2004-11-01 10:00:00,BMFBOVESPA:VALE3,3.621808 +80339,2004-11-03 09:00:00,BMFBOVESPA:VALE3,3.644369 +80340,2004-11-04 09:00:00,BMFBOVESPA:VALE3,3.662775 +80341,2004-11-05 09:00:00,BMFBOVESPA:VALE3,3.769648 +80342,2004-11-08 09:00:00,BMFBOVESPA:VALE3,3.75243 +80343,2004-11-09 09:00:00,BMFBOVESPA:VALE3,3.871177 +80344,2004-11-10 09:00:00,BMFBOVESPA:VALE3,3.891958 +80345,2004-11-11 09:00:00,BMFBOVESPA:VALE3,3.869396 +80346,2004-11-12 09:00:00,BMFBOVESPA:VALE3,3.991113 +80347,2004-11-16 09:00:00,BMFBOVESPA:VALE3,3.83021 +80348,2004-11-17 09:00:00,BMFBOVESPA:VALE3,3.94777 +80349,2004-11-18 09:00:00,BMFBOVESPA:VALE3,3.877115 +80350,2004-11-19 09:00:00,BMFBOVESPA:VALE3,3.960238 +80351,2004-11-22 09:00:00,BMFBOVESPA:VALE3,3.877115 +80352,2004-11-23 09:00:00,BMFBOVESPA:VALE3,3.859897 +80353,2004-11-24 09:00:00,BMFBOVESPA:VALE3,3.924614 +80354,2004-11-25 09:00:00,BMFBOVESPA:VALE3,3.936489 +80355,2004-11-26 09:00:00,BMFBOVESPA:VALE3,3.983988 +80356,2004-11-29 09:00:00,BMFBOVESPA:VALE3,3.995863 +80357,2004-11-30 09:00:00,BMFBOVESPA:VALE3,3.954301 +80358,2004-12-01 09:00:00,BMFBOVESPA:VALE3,3.960832 +80359,2004-12-02 09:00:00,BMFBOVESPA:VALE3,3.918676 +80360,2004-12-03 09:00:00,BMFBOVESPA:VALE3,3.924614 +80361,2004-12-06 09:00:00,BMFBOVESPA:VALE3,3.871177 +80362,2004-12-07 09:00:00,BMFBOVESPA:VALE3,3.871177 +80363,2004-12-08 09:00:00,BMFBOVESPA:VALE3,3.894927 +80364,2004-12-09 09:00:00,BMFBOVESPA:VALE3,3.935895 +80365,2004-12-10 09:00:00,BMFBOVESPA:VALE3,4.052269 +80366,2004-12-13 09:00:00,BMFBOVESPA:VALE3,4.11461 +80367,2004-12-14 09:00:00,BMFBOVESPA:VALE3,4.11461 +80368,2004-12-15 09:00:00,BMFBOVESPA:VALE3,4.084925 +80369,2004-12-16 09:00:00,BMFBOVESPA:VALE3,4.271951 +80370,2004-12-17 09:00:00,BMFBOVESPA:VALE3,4.212578 +80371,2004-12-20 09:00:00,BMFBOVESPA:VALE3,4.239296 +80372,2004-12-21 09:00:00,BMFBOVESPA:VALE3,4.429887 +80373,2004-12-22 09:00:00,BMFBOVESPA:VALE3,4.441167 +80374,2004-12-23 09:00:00,BMFBOVESPA:VALE3,4.453042 +80375,2004-12-27 09:00:00,BMFBOVESPA:VALE3,4.451854 +80376,2004-12-28 09:00:00,BMFBOVESPA:VALE3,4.571789 +80377,2004-12-29 09:00:00,BMFBOVESPA:VALE3,4.518353 +80378,2004-12-30 09:00:00,BMFBOVESPA:VALE3,4.482729 +80379,2005-01-03 09:00:00,BMFBOVESPA:VALE3,4.444136 +80380,2005-01-04 09:00:00,BMFBOVESPA:VALE3,4.263046 +80381,2005-01-05 09:00:00,BMFBOVESPA:VALE3,4.233359 +80382,2005-01-06 09:00:00,BMFBOVESPA:VALE3,4.215547 +80383,2005-01-07 09:00:00,BMFBOVESPA:VALE3,4.328357 +80384,2005-01-10 09:00:00,BMFBOVESPA:VALE3,4.292732 +80385,2005-01-11 09:00:00,BMFBOVESPA:VALE3,4.268982 +80386,2005-01-12 09:00:00,BMFBOVESPA:VALE3,4.244046 +80387,2005-01-13 09:00:00,BMFBOVESPA:VALE3,4.452447 +80388,2005-01-14 09:00:00,BMFBOVESPA:VALE3,4.660851 +80389,2005-01-17 09:00:00,BMFBOVESPA:VALE3,4.601476 +80390,2005-01-18 09:00:00,BMFBOVESPA:VALE3,4.643039 +80391,2005-01-19 09:00:00,BMFBOVESPA:VALE3,4.613352 +80392,2005-01-20 09:00:00,BMFBOVESPA:VALE3,4.565853 +80393,2005-01-21 09:00:00,BMFBOVESPA:VALE3,4.755849 +80394,2005-01-24 09:00:00,BMFBOVESPA:VALE3,4.853816 +80395,2005-01-26 09:00:00,BMFBOVESPA:VALE3,4.838972 +80396,2005-01-27 09:00:00,BMFBOVESPA:VALE3,4.792067 +80397,2005-01-28 09:00:00,BMFBOVESPA:VALE3,4.708351 +80398,2005-01-31 09:00:00,BMFBOVESPA:VALE3,4.704787 +80399,2005-02-01 09:00:00,BMFBOVESPA:VALE3,4.726161 +80400,2005-02-02 09:00:00,BMFBOVESPA:VALE3,4.678663 +80401,2005-02-03 09:00:00,BMFBOVESPA:VALE3,4.619289 +80402,2005-02-04 09:00:00,BMFBOVESPA:VALE3,4.612757 +80403,2005-02-09 09:00:00,BMFBOVESPA:VALE3,4.542103 +80404,2005-02-10 09:00:00,BMFBOVESPA:VALE3,4.518946 +80405,2005-02-11 09:00:00,BMFBOVESPA:VALE3,4.50054 +80406,2005-02-14 09:00:00,BMFBOVESPA:VALE3,4.572383 +80407,2005-02-15 09:00:00,BMFBOVESPA:VALE3,4.660851 +80408,2005-02-16 09:00:00,BMFBOVESPA:VALE3,4.631163 +80409,2005-02-17 09:00:00,BMFBOVESPA:VALE3,4.738037 +80410,2005-02-18 09:00:00,BMFBOVESPA:VALE3,4.827097 +80411,2005-02-21 10:00:00,BMFBOVESPA:VALE3,4.957721 +80412,2005-02-22 10:00:00,BMFBOVESPA:VALE3,5.141779 +80413,2005-02-23 10:00:00,BMFBOVESPA:VALE3,5.35018 +80414,2005-02-24 10:00:00,BMFBOVESPA:VALE3,5.68505 +80415,2005-02-25 10:00:00,BMFBOVESPA:VALE3,5.492086 +80416,2005-02-28 10:00:00,BMFBOVESPA:VALE3,5.373338 +80417,2005-03-01 10:00:00,BMFBOVESPA:VALE3,5.201152 +80418,2005-03-02 10:00:00,BMFBOVESPA:VALE3,5.325838 +80419,2005-03-03 10:00:00,BMFBOVESPA:VALE3,5.492086 +80420,2005-03-04 10:00:00,BMFBOVESPA:VALE3,5.670207 +80421,2005-03-07 10:00:00,BMFBOVESPA:VALE3,5.632802 +80422,2005-03-08 10:00:00,BMFBOVESPA:VALE3,5.533647 +80423,2005-03-09 10:00:00,BMFBOVESPA:VALE3,5.491493 +80424,2005-03-10 10:00:00,BMFBOVESPA:VALE3,5.3674 +80425,2005-03-11 10:00:00,BMFBOVESPA:VALE3,5.361464 +80426,2005-03-14 10:00:00,BMFBOVESPA:VALE3,5.284276 +80427,2005-03-15 10:00:00,BMFBOVESPA:VALE3,5.242715 +80428,2005-03-16 10:00:00,BMFBOVESPA:VALE3,5.195215 +80429,2005-03-17 10:00:00,BMFBOVESPA:VALE3,5.444586 +80430,2005-03-18 10:00:00,BMFBOVESPA:VALE3,5.351368 +80431,2005-03-21 10:00:00,BMFBOVESPA:VALE3,5.290214 +80432,2005-03-22 10:00:00,BMFBOVESPA:VALE3,5.266464 +80433,2005-03-23 10:00:00,BMFBOVESPA:VALE3,4.951783 +80434,2005-03-24 10:00:00,BMFBOVESPA:VALE3,5.123967 +80435,2005-03-28 10:00:00,BMFBOVESPA:VALE3,4.996313 +80436,2005-03-29 10:00:00,BMFBOVESPA:VALE3,4.761786 +80437,2005-03-30 10:00:00,BMFBOVESPA:VALE3,4.910814 +80438,2005-03-31 10:00:00,BMFBOVESPA:VALE3,5.046782 +80439,2005-04-01 10:00:00,BMFBOVESPA:VALE3,5.017093 +80440,2005-04-04 10:00:00,BMFBOVESPA:VALE3,4.874596 +80441,2005-04-05 10:00:00,BMFBOVESPA:VALE3,4.82116 +80442,2005-04-06 10:00:00,BMFBOVESPA:VALE3,4.749911 +80443,2005-04-07 10:00:00,BMFBOVESPA:VALE3,4.838972 +80444,2005-04-08 10:00:00,BMFBOVESPA:VALE3,4.838972 +80445,2005-04-11 10:00:00,BMFBOVESPA:VALE3,4.815222 +80446,2005-04-12 10:00:00,BMFBOVESPA:VALE3,4.705381 +80447,2005-04-13 10:00:00,BMFBOVESPA:VALE3,4.483323 +80448,2005-04-14 10:00:00,BMFBOVESPA:VALE3,4.268982 +80449,2005-04-15 10:00:00,BMFBOVESPA:VALE3,4.677431 +80450,2005-04-18 10:00:00,BMFBOVESPA:VALE3,4.697056 +80451,2005-04-19 10:00:00,BMFBOVESPA:VALE3,4.808268 +80452,2005-04-20 10:00:00,BMFBOVESPA:VALE3,4.749391 +80453,2005-04-22 10:00:00,BMFBOVESPA:VALE3,4.729767 +80454,2005-04-25 10:00:00,BMFBOVESPA:VALE3,4.860604 +80455,2005-04-26 10:00:00,BMFBOVESPA:VALE3,4.762474 +80456,2005-04-27 10:00:00,BMFBOVESPA:VALE3,4.677431 +80457,2005-04-28 10:00:00,BMFBOVESPA:VALE3,4.428839 +80458,2005-04-29 10:00:00,BMFBOVESPA:VALE3,4.481174 +80459,2005-05-02 10:00:00,BMFBOVESPA:VALE3,4.448465 +80460,2005-05-03 10:00:00,BMFBOVESPA:VALE3,4.425569 +80461,2005-05-04 10:00:00,BMFBOVESPA:VALE3,4.546594 +80462,2005-05-05 10:00:00,BMFBOVESPA:VALE3,4.487717 +80463,2005-05-06 10:00:00,BMFBOVESPA:VALE3,4.540052 +80464,2005-05-09 10:00:00,BMFBOVESPA:VALE3,4.612013 +80465,2005-05-10 10:00:00,BMFBOVESPA:VALE3,4.461549 +80466,2005-05-11 10:00:00,BMFBOVESPA:VALE3,4.428839 +80467,2005-05-12 10:00:00,BMFBOVESPA:VALE3,4.226042 +80468,2005-05-13 10:00:00,BMFBOVESPA:VALE3,4.186791 +80469,2005-05-16 10:00:00,BMFBOVESPA:VALE3,4.369963 +80470,2005-05-17 10:00:00,BMFBOVESPA:VALE3,4.383047 +80471,2005-05-18 10:00:00,BMFBOVESPA:VALE3,4.628366 +80472,2005-05-19 10:00:00,BMFBOVESPA:VALE3,4.612013 +80473,2005-05-20 10:00:00,BMFBOVESPA:VALE3,4.540052 +80474,2005-05-23 10:00:00,BMFBOVESPA:VALE3,4.530238 +80475,2005-05-24 10:00:00,BMFBOVESPA:VALE3,4.63818 +80476,2005-05-25 10:00:00,BMFBOVESPA:VALE3,4.591732 +80477,2005-05-27 10:00:00,BMFBOVESPA:VALE3,4.621171 +80478,2005-05-30 10:00:00,BMFBOVESPA:VALE3,4.63818 +80479,2005-05-31 10:00:00,BMFBOVESPA:VALE3,4.576032 +80480,2005-06-01 10:00:00,BMFBOVESPA:VALE3,4.697056 +80481,2005-06-02 10:00:00,BMFBOVESPA:VALE3,4.76182 +80482,2005-06-03 10:00:00,BMFBOVESPA:VALE3,4.772286 +80483,2005-06-06 10:00:00,BMFBOVESPA:VALE3,4.657805 +80484,2005-06-07 10:00:00,BMFBOVESPA:VALE3,4.60547 +80485,2005-06-08 10:00:00,BMFBOVESPA:VALE3,4.577995 +80486,2005-06-09 10:00:00,BMFBOVESPA:VALE3,4.526968 +80487,2005-06-10 10:00:00,BMFBOVESPA:VALE3,4.553135 +80488,2005-06-13 10:00:00,BMFBOVESPA:VALE3,4.536781 +80489,2005-06-14 10:00:00,BMFBOVESPA:VALE3,4.579303 +80490,2005-06-15 10:00:00,BMFBOVESPA:VALE3,4.608742 +80491,2005-06-16 10:00:00,BMFBOVESPA:VALE3,4.736307 +80492,2005-06-17 10:00:00,BMFBOVESPA:VALE3,4.82724 +80493,2005-06-20 10:00:00,BMFBOVESPA:VALE3,4.76182 +80494,2005-06-21 10:00:00,BMFBOVESPA:VALE3,4.625096 +80495,2005-06-22 10:00:00,BMFBOVESPA:VALE3,4.596312 +80496,2005-06-23 10:00:00,BMFBOVESPA:VALE3,4.468092 +80497,2005-06-24 10:00:00,BMFBOVESPA:VALE3,4.383047 +80498,2005-06-27 10:00:00,BMFBOVESPA:VALE3,4.500802 +80499,2005-06-28 10:00:00,BMFBOVESPA:VALE3,4.617899 +80500,2005-06-29 10:00:00,BMFBOVESPA:VALE3,4.579303 +80501,2005-06-30 10:00:00,BMFBOVESPA:VALE3,4.533509 +80502,2005-07-01 10:00:00,BMFBOVESPA:VALE3,4.610704 +80503,2005-07-04 10:00:00,BMFBOVESPA:VALE3,4.606125 +80504,2005-07-05 10:00:00,BMFBOVESPA:VALE3,4.581919 +80505,2005-07-06 10:00:00,BMFBOVESPA:VALE3,4.693786 +80506,2005-07-07 10:00:00,BMFBOVESPA:VALE3,4.68986 +80507,2005-07-08 10:00:00,BMFBOVESPA:VALE3,4.827895 +80508,2005-07-11 10:00:00,BMFBOVESPA:VALE3,4.85406 +80509,2005-07-12 10:00:00,BMFBOVESPA:VALE3,4.831164 +80510,2005-07-13 10:00:00,BMFBOVESPA:VALE3,4.905741 +80511,2005-07-14 10:00:00,BMFBOVESPA:VALE3,4.860604 +80512,2005-07-15 10:00:00,BMFBOVESPA:VALE3,4.74285 +80513,2005-07-18 10:00:00,BMFBOVESPA:VALE3,4.75397 +80514,2005-07-19 10:00:00,BMFBOVESPA:VALE3,4.865836 +80515,2005-07-20 10:00:00,BMFBOVESPA:VALE3,4.977049 +80516,2005-07-21 10:00:00,BMFBOVESPA:VALE3,5.102652 +80517,2005-07-22 10:00:00,BMFBOVESPA:VALE3,5.174613 +80518,2005-07-25 10:00:00,BMFBOVESPA:VALE3,5.166763 +80519,2005-07-26 10:00:00,BMFBOVESPA:VALE3,5.128165 +80520,2005-07-27 10:00:00,BMFBOVESPA:VALE3,5.141903 +80521,2005-07-28 10:00:00,BMFBOVESPA:VALE3,5.168071 +80522,2005-07-29 10:00:00,BMFBOVESPA:VALE3,5.134707 +80523,2005-08-01 10:00:00,BMFBOVESPA:VALE3,5.149098 +80524,2005-08-02 10:00:00,BMFBOVESPA:VALE3,5.20078 +80525,2005-08-03 10:00:00,BMFBOVESPA:VALE3,5.230218 +80526,2005-08-04 10:00:00,BMFBOVESPA:VALE3,5.154987 +80527,2005-08-05 10:00:00,BMFBOVESPA:VALE3,5.135361 +80528,2005-08-08 10:00:00,BMFBOVESPA:VALE3,5.253114 +80529,2005-08-09 10:00:00,BMFBOVESPA:VALE3,5.33685 +80530,2005-08-10 10:00:00,BMFBOVESPA:VALE3,5.390494 +80531,2005-08-11 10:00:00,BMFBOVESPA:VALE3,5.346664 +80532,2005-08-12 10:00:00,BMFBOVESPA:VALE3,5.37741 +80533,2005-08-15 10:00:00,BMFBOVESPA:VALE3,5.41339 +80534,2005-08-16 10:00:00,BMFBOVESPA:VALE3,5.282554 +80535,2005-08-17 10:00:00,BMFBOVESPA:VALE3,5.259656 +80536,2005-08-18 10:00:00,BMFBOVESPA:VALE3,5.20078 +80537,2005-08-19 10:00:00,BMFBOVESPA:VALE3,5.311337 +80538,2005-08-22 10:00:00,BMFBOVESPA:VALE3,5.422548 +80539,2005-08-23 10:00:00,BMFBOVESPA:VALE3,5.332271 +80540,2005-08-24 10:00:00,BMFBOVESPA:VALE3,5.20078 +80541,2005-08-25 10:00:00,BMFBOVESPA:VALE3,5.298906 +80542,2005-08-26 10:00:00,BMFBOVESPA:VALE3,5.266199 +80543,2005-08-29 10:00:00,BMFBOVESPA:VALE3,5.305448 +80544,2005-08-30 10:00:00,BMFBOVESPA:VALE3,5.298906 +80545,2005-08-31 10:00:00,BMFBOVESPA:VALE3,5.305448 +80546,2005-09-01 10:00:00,BMFBOVESPA:VALE3,5.383952 +80547,2005-09-02 10:00:00,BMFBOVESPA:VALE3,5.478809 +80548,2005-09-05 10:00:00,BMFBOVESPA:VALE3,5.593291 +80549,2005-09-06 10:00:00,BMFBOVESPA:VALE3,5.544228 +80550,2005-09-08 10:00:00,BMFBOVESPA:VALE3,5.514791 +80551,2005-09-09 10:00:00,BMFBOVESPA:VALE3,5.62273 +80552,2005-09-12 10:00:00,BMFBOVESPA:VALE3,5.626 +80553,2005-09-13 10:00:00,BMFBOVESPA:VALE3,5.560581 +80554,2005-09-14 10:00:00,BMFBOVESPA:VALE3,5.606375 +80555,2005-09-15 10:00:00,BMFBOVESPA:VALE3,5.750295 +80556,2005-09-16 10:00:00,BMFBOVESPA:VALE3,5.985803 +80557,2005-09-19 10:00:00,BMFBOVESPA:VALE3,5.930853 +80558,2005-09-20 10:00:00,BMFBOVESPA:VALE3,5.909917 +80559,2005-09-21 10:00:00,BMFBOVESPA:VALE3,6.227851 +80560,2005-09-22 10:00:00,BMFBOVESPA:VALE3,6.227851 +80561,2005-09-23 10:00:00,BMFBOVESPA:VALE3,6.381587 +80562,2005-09-26 10:00:00,BMFBOVESPA:VALE3,6.453547 +80563,2005-09-27 10:00:00,BMFBOVESPA:VALE3,6.429997 +80564,2005-09-28 10:00:00,BMFBOVESPA:VALE3,6.456164 +80565,2005-09-29 10:00:00,BMFBOVESPA:VALE3,6.463359 +80566,2005-09-30 10:00:00,BMFBOVESPA:VALE3,6.476443 +80567,2005-10-03 10:00:00,BMFBOVESPA:VALE3,6.403173 +80568,2005-10-04 10:00:00,BMFBOVESPA:VALE3,6.303084 +80569,2005-10-05 10:00:00,BMFBOVESPA:VALE3,5.979915 +80570,2005-10-06 10:00:00,BMFBOVESPA:VALE3,5.736559 +80571,2005-10-07 10:00:00,BMFBOVESPA:VALE3,5.789548 +80572,2005-10-10 10:00:00,BMFBOVESPA:VALE3,5.992345 +80573,2005-10-11 10:00:00,BMFBOVESPA:VALE3,6.064305 +80574,2005-10-13 10:00:00,BMFBOVESPA:VALE3,5.79936 +80575,2005-10-14 10:00:00,BMFBOVESPA:VALE3,5.887021 +80576,2005-10-17 09:00:00,BMFBOVESPA:VALE3,6.474582 +80577,2005-10-18 09:00:00,BMFBOVESPA:VALE3,6.262885 +80578,2005-10-19 09:00:00,BMFBOVESPA:VALE3,6.270888 +80579,2005-10-20 09:00:00,BMFBOVESPA:VALE3,6.092654 +80580,2005-10-21 09:00:00,BMFBOVESPA:VALE3,6.343636 +80581,2005-10-24 09:00:00,BMFBOVESPA:VALE3,6.580794 +80582,2005-10-25 09:00:00,BMFBOVESPA:VALE3,6.470944 +80583,2005-10-26 09:00:00,BMFBOVESPA:VALE3,6.612804 +80584,2005-10-27 09:00:00,BMFBOVESPA:VALE3,6.50732 +80585,2005-10-28 09:00:00,BMFBOVESPA:VALE3,6.536419 +80586,2005-10-31 09:00:00,BMFBOVESPA:VALE3,6.777942 +80587,2005-11-01 09:00:00,BMFBOVESPA:VALE3,6.96927 +80588,2005-11-03 09:00:00,BMFBOVESPA:VALE3,7.05584 +80589,2005-11-04 09:00:00,BMFBOVESPA:VALE3,6.896522 +80590,2005-11-07 09:00:00,BMFBOVESPA:VALE3,6.953992 +80591,2005-11-08 09:00:00,BMFBOVESPA:VALE3,6.881244 +80592,2005-11-09 09:00:00,BMFBOVESPA:VALE3,6.794675 +80593,2005-11-10 09:00:00,BMFBOVESPA:VALE3,6.57643 +80594,2005-11-11 09:00:00,BMFBOVESPA:VALE3,6.641904 +80595,2005-11-14 09:00:00,BMFBOVESPA:VALE3,6.613532 +80596,2005-11-16 09:00:00,BMFBOVESPA:VALE3,6.707377 +80597,2005-11-17 09:00:00,BMFBOVESPA:VALE3,6.91107 +80598,2005-11-18 09:00:00,BMFBOVESPA:VALE3,6.932896 +80599,2005-11-21 09:00:00,BMFBOVESPA:VALE3,6.96927 +80600,2005-11-22 09:00:00,BMFBOVESPA:VALE3,7.045655 +80601,2005-11-23 09:00:00,BMFBOVESPA:VALE3,7.23771 +80602,2005-11-24 09:00:00,BMFBOVESPA:VALE3,7.155505 +80603,2005-11-25 09:00:00,BMFBOVESPA:VALE3,7.194061 +80604,2005-11-28 09:00:00,BMFBOVESPA:VALE3,7.005643 +80605,2005-11-29 09:00:00,BMFBOVESPA:VALE3,7.02674 +80606,2005-11-30 09:00:00,BMFBOVESPA:VALE3,6.961995 +80607,2005-12-01 09:00:00,BMFBOVESPA:VALE3,7.186787 +80608,2005-12-02 09:00:00,BMFBOVESPA:VALE3,7.191152 +80609,2005-12-05 09:00:00,BMFBOVESPA:VALE3,7.063843 +80610,2005-12-06 09:00:00,BMFBOVESPA:VALE3,6.961995 +80611,2005-12-07 09:00:00,BMFBOVESPA:VALE3,6.711013 +80612,2005-12-08 09:00:00,BMFBOVESPA:VALE3,6.736476 +80613,2005-12-09 09:00:00,BMFBOVESPA:VALE3,6.895795 +80614,2005-12-12 09:00:00,BMFBOVESPA:VALE3,6.896522 +80615,2005-12-13 09:00:00,BMFBOVESPA:VALE3,6.96927 +80616,2005-12-14 09:00:00,BMFBOVESPA:VALE3,6.911799 +80617,2005-12-15 09:00:00,BMFBOVESPA:VALE3,6.885609 +80618,2005-12-16 09:00:00,BMFBOVESPA:VALE3,6.98382 +80619,2005-12-19 09:00:00,BMFBOVESPA:VALE3,6.976545 +80620,2005-12-20 09:00:00,BMFBOVESPA:VALE3,6.892883 +80621,2005-12-21 09:00:00,BMFBOVESPA:VALE3,6.998368 +80622,2005-12-22 09:00:00,BMFBOVESPA:VALE3,7.020193 +80623,2005-12-23 09:00:00,BMFBOVESPA:VALE3,6.95472 +80624,2005-12-26 09:00:00,BMFBOVESPA:VALE3,6.900159 +80625,2005-12-27 09:00:00,BMFBOVESPA:VALE3,6.93144 +80626,2005-12-28 09:00:00,BMFBOVESPA:VALE3,6.961995 +80627,2005-12-29 09:00:00,BMFBOVESPA:VALE3,6.947445 +80628,2006-01-02 09:00:00,BMFBOVESPA:VALE3,6.96927 +80629,2006-01-03 09:00:00,BMFBOVESPA:VALE3,7.245713 +80630,2006-01-04 09:00:00,BMFBOVESPA:VALE3,7.358471 +80631,2006-01-05 09:00:00,BMFBOVESPA:VALE3,7.347559 +80632,2006-01-06 09:00:00,BMFBOVESPA:VALE3,7.435584 +80633,2006-01-09 09:00:00,BMFBOVESPA:VALE3,7.420309 +80634,2006-01-10 09:00:00,BMFBOVESPA:VALE3,7.383933 +80635,2006-01-11 09:00:00,BMFBOVESPA:VALE3,7.667652 +80636,2006-01-12 09:00:00,BMFBOVESPA:VALE3,7.820423 +80637,2006-01-13 09:00:00,BMFBOVESPA:VALE3,7.799326 +80638,2006-01-16 09:00:00,BMFBOVESPA:VALE3,7.951369 +80639,2006-01-17 09:00:00,BMFBOVESPA:VALE3,7.857524 +80640,2006-01-18 09:00:00,BMFBOVESPA:VALE3,7.762223 +80641,2006-01-19 09:00:00,BMFBOVESPA:VALE3,8.003747 +80642,2006-01-20 09:00:00,BMFBOVESPA:VALE3,7.794962 +80643,2006-01-23 09:00:00,BMFBOVESPA:VALE3,7.682928 +80644,2006-01-24 09:00:00,BMFBOVESPA:VALE3,7.936819 +80645,2006-01-26 09:00:00,BMFBOVESPA:VALE3,8.030664 +80646,2006-01-27 09:00:00,BMFBOVESPA:VALE3,8.038667 +80647,2006-01-30 09:00:00,BMFBOVESPA:VALE3,8.067766 +80648,2006-01-31 09:00:00,BMFBOVESPA:VALE3,8.234359 +80649,2006-02-01 09:00:00,BMFBOVESPA:VALE3,8.198713 +80650,2006-02-02 09:00:00,BMFBOVESPA:VALE3,7.951369 +80651,2006-02-03 09:00:00,BMFBOVESPA:VALE3,7.834973 +80652,2006-02-06 09:00:00,BMFBOVESPA:VALE3,7.802236 +80653,2006-02-07 09:00:00,BMFBOVESPA:VALE3,7.551981 +80654,2006-02-08 09:00:00,BMFBOVESPA:VALE3,7.471231 +80655,2006-02-09 09:00:00,BMFBOVESPA:VALE3,7.562167 +80656,2006-02-10 09:00:00,BMFBOVESPA:VALE3,7.325735 +80657,2006-02-13 09:00:00,BMFBOVESPA:VALE3,7.133679 +80658,2006-02-14 09:00:00,BMFBOVESPA:VALE3,7.263899 +80659,2006-02-15 09:00:00,BMFBOVESPA:VALE3,7.413033 +80660,2006-02-16 09:00:00,BMFBOVESPA:VALE3,7.405759 +80661,2006-02-17 09:00:00,BMFBOVESPA:VALE3,7.296634 +80662,2006-02-20 10:00:00,BMFBOVESPA:VALE3,7.202064 +80663,2006-02-21 10:00:00,BMFBOVESPA:VALE3,7.341738 +80664,2006-02-22 10:00:00,BMFBOVESPA:VALE3,7.420309 +80665,2006-02-23 10:00:00,BMFBOVESPA:VALE3,7.500332 +80666,2006-02-24 10:00:00,BMFBOVESPA:VALE3,7.59854 +80667,2006-03-01 10:00:00,BMFBOVESPA:VALE3,7.427583 +80668,2006-03-02 10:00:00,BMFBOVESPA:VALE3,7.329371 +80669,2006-03-03 10:00:00,BMFBOVESPA:VALE3,7.339558 +80670,2006-03-06 10:00:00,BMFBOVESPA:VALE3,7.252987 +80671,2006-03-07 10:00:00,BMFBOVESPA:VALE3,6.997641 +80672,2006-03-08 10:00:00,BMFBOVESPA:VALE3,6.85287 +80673,2006-03-09 10:00:00,BMFBOVESPA:VALE3,6.647722 +80674,2006-03-10 10:00:00,BMFBOVESPA:VALE3,6.695009 +80675,2006-03-13 10:00:00,BMFBOVESPA:VALE3,6.751026 +80676,2006-03-14 10:00:00,BMFBOVESPA:VALE3,6.807769 +80677,2006-03-15 10:00:00,BMFBOVESPA:VALE3,6.946717 +80678,2006-03-16 10:00:00,BMFBOVESPA:VALE3,6.924894 +80679,2006-03-17 10:00:00,BMFBOVESPA:VALE3,6.947445 +80680,2006-03-20 10:00:00,BMFBOVESPA:VALE3,7.027468 +80681,2006-03-21 10:00:00,BMFBOVESPA:VALE3,6.948174 +80682,2006-03-22 10:00:00,BMFBOVESPA:VALE3,6.96927 +80683,2006-03-23 10:00:00,BMFBOVESPA:VALE3,6.97218 +80684,2006-03-24 10:00:00,BMFBOVESPA:VALE3,7.092942 +80685,2006-03-27 10:00:00,BMFBOVESPA:VALE3,7.260263 +80686,2006-03-28 10:00:00,BMFBOVESPA:VALE3,7.311186 +80687,2006-03-29 10:00:00,BMFBOVESPA:VALE3,7.478506 +80688,2006-03-30 10:00:00,BMFBOVESPA:VALE3,7.704025 +80689,2006-03-31 10:00:00,BMFBOVESPA:VALE3,7.682202 +80690,2006-04-03 10:00:00,BMFBOVESPA:VALE3,7.7113 +80691,2006-04-04 10:00:00,BMFBOVESPA:VALE3,7.634188 +80692,2006-04-05 10:00:00,BMFBOVESPA:VALE3,7.674926 +80693,2006-04-06 10:00:00,BMFBOVESPA:VALE3,7.7113 +80694,2006-04-07 10:00:00,BMFBOVESPA:VALE3,7.659649 +80695,2006-04-10 10:00:00,BMFBOVESPA:VALE3,7.594905 +80696,2006-04-11 10:00:00,BMFBOVESPA:VALE3,7.455955 +80697,2006-04-12 10:00:00,BMFBOVESPA:VALE3,7.47487 +80698,2006-04-13 10:00:00,BMFBOVESPA:VALE3,7.994054 +80699,2006-04-17 10:00:00,BMFBOVESPA:VALE3,8.088147 +80700,2006-04-18 10:00:00,BMFBOVESPA:VALE3,8.29422 +80701,2006-04-19 10:00:00,BMFBOVESPA:VALE3,8.242897 +80702,2006-04-20 10:00:00,BMFBOVESPA:VALE3,8.200126 +80703,2006-04-24 10:00:00,BMFBOVESPA:VALE3,8.446635 +80704,2006-04-25 10:00:00,BMFBOVESPA:VALE3,8.456744 +80705,2006-04-26 10:00:00,BMFBOVESPA:VALE3,8.59283 +80706,2006-04-27 10:00:00,BMFBOVESPA:VALE3,8.242897 +80707,2006-04-28 10:00:00,BMFBOVESPA:VALE3,8.322214 +80708,2006-05-02 10:00:00,BMFBOVESPA:VALE3,8.709475 +80709,2006-05-03 10:00:00,BMFBOVESPA:VALE3,8.674482 +80710,2006-05-04 10:00:00,BMFBOVESPA:VALE3,8.837008 +80711,2006-05-05 10:00:00,BMFBOVESPA:VALE3,8.958317 +80712,2006-05-08 10:00:00,BMFBOVESPA:VALE3,9.106066 +80713,2006-05-09 10:00:00,BMFBOVESPA:VALE3,9.330804 +80714,2006-05-10 10:00:00,BMFBOVESPA:VALE3,9.260816 +80715,2006-05-11 10:00:00,BMFBOVESPA:VALE3,9.11462 +80716,2006-05-12 10:00:00,BMFBOVESPA:VALE3,9.018973 +80717,2006-05-15 10:00:00,BMFBOVESPA:VALE3,8.709475 +80718,2006-05-16 10:00:00,BMFBOVESPA:VALE3,8.452856 +80719,2006-05-17 10:00:00,BMFBOVESPA:VALE3,8.359541 +80720,2006-05-18 10:00:00,BMFBOVESPA:VALE3,8.118477 +80721,2006-05-19 10:00:00,BMFBOVESPA:VALE3,8.228121 +80722,2006-05-22 10:00:00,BMFBOVESPA:VALE3,8.088989 +80723,2006-05-23 10:00:00,BMFBOVESPA:VALE3,8.036098 +80724,2006-05-24 10:00:00,BMFBOVESPA:VALE3,8.166766 +80725,2006-05-25 10:00:00,BMFBOVESPA:VALE3,8.477882 +80726,2006-05-26 10:00:00,BMFBOVESPA:VALE3,8.652107 +80727,2006-05-29 10:00:00,BMFBOVESPA:VALE3,8.55566 +80728,2006-05-30 10:00:00,BMFBOVESPA:VALE3,8.323879 +80729,2006-05-31 10:00:00,BMFBOVESPA:VALE3,8.197878 +80730,2006-06-01 10:00:00,BMFBOVESPA:VALE3,8.260101 +80731,2006-06-02 10:00:00,BMFBOVESPA:VALE3,8.378325 +80732,2006-06-05 10:00:00,BMFBOVESPA:VALE3,8.118544 +80733,2006-06-06 10:00:00,BMFBOVESPA:VALE3,7.855651 +80734,2006-06-07 10:00:00,BMFBOVESPA:VALE3,7.474535 +80735,2006-06-08 10:00:00,BMFBOVESPA:VALE3,7.521201 +80736,2006-06-09 10:00:00,BMFBOVESPA:VALE3,7.605204 +80737,2006-06-12 10:00:00,BMFBOVESPA:VALE3,7.342311 +80738,2006-06-13 10:00:00,BMFBOVESPA:VALE3,7.077864 +80739,2006-06-14 10:00:00,BMFBOVESPA:VALE3,7.312757 +80740,2006-06-16 10:00:00,BMFBOVESPA:VALE3,7.589649 +80741,2006-06-19 10:00:00,BMFBOVESPA:VALE3,7.388978 +80742,2006-06-20 10:00:00,BMFBOVESPA:VALE3,7.311201 +80743,2006-06-21 10:00:00,BMFBOVESPA:VALE3,7.732761 +80744,2006-06-22 10:00:00,BMFBOVESPA:VALE3,7.670538 +80745,2006-06-23 10:00:00,BMFBOVESPA:VALE3,7.653428 +80746,2006-06-26 10:00:00,BMFBOVESPA:VALE3,7.700093 +80747,2006-06-27 10:00:00,BMFBOVESPA:VALE3,7.561649 +80748,2006-06-28 10:00:00,BMFBOVESPA:VALE3,7.67676 +80749,2006-06-29 10:00:00,BMFBOVESPA:VALE3,7.995654 +80750,2006-06-30 10:00:00,BMFBOVESPA:VALE3,8.132542 +80751,2006-07-03 10:00:00,BMFBOVESPA:VALE3,8.33788 +80752,2006-07-04 10:00:00,BMFBOVESPA:VALE3,8.306769 +80753,2006-07-05 10:00:00,BMFBOVESPA:VALE3,8.02832 +80754,2006-07-06 10:00:00,BMFBOVESPA:VALE3,7.987875 +80755,2006-07-07 10:00:00,BMFBOVESPA:VALE3,7.97232 +80756,2006-07-10 10:00:00,BMFBOVESPA:VALE3,7.952097 +80757,2006-07-11 10:00:00,BMFBOVESPA:VALE3,7.956762 +80758,2006-07-12 10:00:00,BMFBOVESPA:VALE3,7.835429 +80759,2006-07-13 10:00:00,BMFBOVESPA:VALE3,7.69387 +80760,2006-07-14 10:00:00,BMFBOVESPA:VALE3,7.700093 +80761,2006-07-17 10:00:00,BMFBOVESPA:VALE3,7.443423 +80762,2006-07-18 10:00:00,BMFBOVESPA:VALE3,7.412314 +80763,2006-07-19 10:00:00,BMFBOVESPA:VALE3,7.917875 +80764,2006-07-20 10:00:00,BMFBOVESPA:VALE3,7.569425 +80765,2006-07-21 10:00:00,BMFBOVESPA:VALE3,7.396756 +80766,2006-07-24 10:00:00,BMFBOVESPA:VALE3,7.544536 +80767,2006-07-25 10:00:00,BMFBOVESPA:VALE3,7.762318 +80768,2006-07-26 10:00:00,BMFBOVESPA:VALE3,7.700093 +80769,2006-07-27 10:00:00,BMFBOVESPA:VALE3,7.796538 +80770,2006-07-28 10:00:00,BMFBOVESPA:VALE3,8.011209 +80771,2006-07-31 10:00:00,BMFBOVESPA:VALE3,7.86343 +80772,2006-08-01 10:00:00,BMFBOVESPA:VALE3,7.840097 +80773,2006-08-02 10:00:00,BMFBOVESPA:VALE3,7.93343 +80774,2006-08-03 10:00:00,BMFBOVESPA:VALE3,8.057876 +80775,2006-08-04 10:00:00,BMFBOVESPA:VALE3,8.182322 +80776,2006-08-07 10:00:00,BMFBOVESPA:VALE3,8.042321 +80777,2006-08-08 10:00:00,BMFBOVESPA:VALE3,7.964543 +80778,2006-08-09 10:00:00,BMFBOVESPA:VALE3,7.777874 +80779,2006-08-10 10:00:00,BMFBOVESPA:VALE3,7.668983 +80780,2006-08-11 10:00:00,BMFBOVESPA:VALE3,7.528981 +80781,2006-08-14 10:00:00,BMFBOVESPA:VALE3,7.396756 +80782,2006-08-15 10:00:00,BMFBOVESPA:VALE3,7.264532 +80783,2006-08-16 10:00:00,BMFBOVESPA:VALE3,7.457423 +80784,2006-08-17 10:00:00,BMFBOVESPA:VALE3,7.588093 +80785,2006-08-18 10:00:00,BMFBOVESPA:VALE3,7.521201 +80786,2006-08-21 10:00:00,BMFBOVESPA:VALE3,7.368757 +80787,2006-08-22 10:00:00,BMFBOVESPA:VALE3,7.217868 +80788,2006-08-23 10:00:00,BMFBOVESPA:VALE3,6.995419 +80789,2006-08-24 10:00:00,BMFBOVESPA:VALE3,7.007863 +80790,2006-08-25 10:00:00,BMFBOVESPA:VALE3,7.052974 +80791,2006-08-28 10:00:00,BMFBOVESPA:VALE3,7.171198 +80792,2006-08-29 10:00:00,BMFBOVESPA:VALE3,7.13231 +80793,2006-08-30 10:00:00,BMFBOVESPA:VALE3,7.178976 +80794,2006-08-31 10:00:00,BMFBOVESPA:VALE3,7.155643 +80795,2006-09-01 10:00:00,BMFBOVESPA:VALE3,7.43409 +80796,2006-09-04 10:00:00,BMFBOVESPA:VALE3,7.504093 +80797,2006-09-05 10:00:00,BMFBOVESPA:VALE3,7.513426 +80798,2006-09-06 10:00:00,BMFBOVESPA:VALE3,7.357868 +80799,2006-09-08 10:00:00,BMFBOVESPA:VALE3,7.250532 +80800,2006-09-11 10:00:00,BMFBOVESPA:VALE3,6.984531 +80801,2006-09-12 10:00:00,BMFBOVESPA:VALE3,6.925417 +80802,2006-09-13 10:00:00,BMFBOVESPA:VALE3,7.06231 +80803,2006-09-14 10:00:00,BMFBOVESPA:VALE3,7.01564 +80804,2006-09-15 10:00:00,BMFBOVESPA:VALE3,7.000085 +80805,2006-09-18 10:00:00,BMFBOVESPA:VALE3,7.031197 +80806,2006-09-19 10:00:00,BMFBOVESPA:VALE3,6.94875 +80807,2006-09-20 10:00:00,BMFBOVESPA:VALE3,6.828972 +80808,2006-09-21 10:00:00,BMFBOVESPA:VALE3,6.967419 +80809,2006-09-22 10:00:00,BMFBOVESPA:VALE3,6.852305 +80810,2006-09-25 10:00:00,BMFBOVESPA:VALE3,6.800972 +80811,2006-09-26 10:00:00,BMFBOVESPA:VALE3,7.05453 +80812,2006-09-27 10:00:00,BMFBOVESPA:VALE3,7.178976 +80813,2006-09-28 10:00:00,BMFBOVESPA:VALE3,7.231866 +80814,2006-09-29 10:00:00,BMFBOVESPA:VALE3,7.287867 +80815,2006-10-02 10:00:00,BMFBOVESPA:VALE3,7.379645 +80816,2006-10-03 10:00:00,BMFBOVESPA:VALE3,7.09342 +80817,2006-10-04 10:00:00,BMFBOVESPA:VALE3,7.365645 +80818,2006-10-05 10:00:00,BMFBOVESPA:VALE3,7.52587 +80819,2006-10-06 10:00:00,BMFBOVESPA:VALE3,7.483869 +80820,2006-10-09 10:00:00,BMFBOVESPA:VALE3,7.623869 +80821,2006-10-10 10:00:00,BMFBOVESPA:VALE3,7.742095 +80822,2006-10-11 10:00:00,BMFBOVESPA:VALE3,7.82454 +80823,2006-10-13 10:00:00,BMFBOVESPA:VALE3,7.89454 +80824,2006-10-16 10:00:00,BMFBOVESPA:VALE3,8.087434 +80825,2006-10-17 10:00:00,BMFBOVESPA:VALE3,7.931875 +80826,2006-10-18 10:00:00,BMFBOVESPA:VALE3,7.966097 +80827,2006-10-19 10:00:00,BMFBOVESPA:VALE3,8.096766 +80828,2006-10-20 10:00:00,BMFBOVESPA:VALE3,8.314479 +80829,2006-10-23 10:00:00,BMFBOVESPA:VALE3,8.403377 +80830,2006-10-24 10:00:00,BMFBOVESPA:VALE3,8.792917 +80831,2006-10-25 10:00:00,BMFBOVESPA:VALE3,8.889896 +80832,2006-10-26 10:00:00,BMFBOVESPA:VALE3,8.85757 +80833,2006-10-27 10:00:00,BMFBOVESPA:VALE3,8.80908 +80834,2006-10-30 10:00:00,BMFBOVESPA:VALE3,8.679773 +80835,2006-10-31 10:00:00,BMFBOVESPA:VALE3,8.752508 +80836,2006-11-01 10:00:00,BMFBOVESPA:VALE3,9.003041 +80837,2006-11-03 10:00:00,BMFBOVESPA:VALE3,9.116187 +80838,2006-11-06 09:00:00,BMFBOVESPA:VALE3,9.373186 +80839,2006-11-07 09:00:00,BMFBOVESPA:VALE3,9.271356 +80840,2006-11-08 09:00:00,BMFBOVESPA:VALE3,9.261657 +80841,2006-11-09 09:00:00,BMFBOVESPA:VALE3,9.536436 +80842,2006-11-10 09:00:00,BMFBOVESPA:VALE3,9.374801 +80843,2006-11-13 09:00:00,BMFBOVESPA:VALE3,9.18084 +80844,2006-11-14 09:00:00,BMFBOVESPA:VALE3,9.205083 +80845,2006-11-16 09:00:00,BMFBOVESPA:VALE3,9.18084 +80846,2006-11-17 09:00:00,BMFBOVESPA:VALE3,9.211551 +80847,2006-11-21 09:00:00,BMFBOVESPA:VALE3,9.405511 +80848,2006-11-22 09:00:00,BMFBOVESPA:VALE3,9.504109 +80849,2006-11-23 09:00:00,BMFBOVESPA:VALE3,9.51219 +80850,2006-11-24 09:00:00,BMFBOVESPA:VALE3,9.520272 +80851,2006-11-27 09:00:00,BMFBOVESPA:VALE3,9.455618 +80852,2006-11-28 09:00:00,BMFBOVESPA:VALE3,9.392583 +80853,2006-11-29 09:00:00,BMFBOVESPA:VALE3,9.69807 +80854,2006-11-30 09:00:00,BMFBOVESPA:VALE3,9.652812 +80855,2006-12-01 09:00:00,BMFBOVESPA:VALE3,9.487946 +80856,2006-12-04 09:00:00,BMFBOVESPA:VALE3,9.955069 +80857,2006-12-05 09:00:00,BMFBOVESPA:VALE3,10.25571 +80858,2006-12-06 09:00:00,BMFBOVESPA:VALE3,10.231464 +80859,2006-12-07 09:00:00,BMFBOVESPA:VALE3,10.132868 +80860,2006-12-08 09:00:00,BMFBOVESPA:VALE3,10.053665 +80861,2006-12-11 09:00:00,BMFBOVESPA:VALE3,10.199136 +80862,2006-12-12 09:00:00,BMFBOVESPA:VALE3,10.102158 +80863,2006-12-13 09:00:00,BMFBOVESPA:VALE3,10.094073 +80864,2006-12-14 09:00:00,BMFBOVESPA:VALE3,10.376933 +80865,2006-12-15 09:00:00,BMFBOVESPA:VALE3,10.328445 +80866,2006-12-18 09:00:00,BMFBOVESPA:VALE3,10.199136 +80867,2006-12-19 09:00:00,BMFBOVESPA:VALE3,10.2153 +80868,2006-12-20 09:00:00,BMFBOVESPA:VALE3,10.165193 +80869,2006-12-21 09:00:00,BMFBOVESPA:VALE3,10.11832 +80870,2006-12-22 09:00:00,BMFBOVESPA:VALE3,10.134483 +80871,2006-12-26 09:00:00,BMFBOVESPA:VALE3,10.152264 +80872,2006-12-27 09:00:00,BMFBOVESPA:VALE3,10.393099 +80873,2006-12-28 09:00:00,BMFBOVESPA:VALE3,10.296118 +80874,2007-01-02 09:00:00,BMFBOVESPA:VALE3,10.570896 +80875,2007-01-03 09:00:00,BMFBOVESPA:VALE3,10.053665 +80876,2007-01-04 09:00:00,BMFBOVESPA:VALE3,9.892032 +80877,2007-01-05 09:00:00,BMFBOVESPA:VALE3,9.471783 +80878,2007-01-08 09:00:00,BMFBOVESPA:VALE3,9.827377 +80879,2007-01-09 09:00:00,BMFBOVESPA:VALE3,9.576844 +80880,2007-01-10 09:00:00,BMFBOVESPA:VALE3,9.940523 +80881,2007-01-11 09:00:00,BMFBOVESPA:VALE3,10.001943 +80882,2007-01-12 09:00:00,BMFBOVESPA:VALE3,10.279955 +80883,2007-01-15 09:00:00,BMFBOVESPA:VALE3,10.279955 +80884,2007-01-16 09:00:00,BMFBOVESPA:VALE3,10.150645 +80885,2007-01-17 09:00:00,BMFBOVESPA:VALE3,10.199136 +80886,2007-01-18 09:00:00,BMFBOVESPA:VALE3,10.142565 +80887,2007-01-19 09:00:00,BMFBOVESPA:VALE3,10.460985 +80888,2007-01-22 09:00:00,BMFBOVESPA:VALE3,10.608073 +80889,2007-01-23 09:00:00,BMFBOVESPA:VALE3,11.144699 +80890,2007-01-24 09:00:00,BMFBOVESPA:VALE3,11.531004 +80891,2007-01-26 09:00:00,BMFBOVESPA:VALE3,11.379069 +80892,2007-01-29 09:00:00,BMFBOVESPA:VALE3,11.233597 +80893,2007-01-30 09:00:00,BMFBOVESPA:VALE3,11.24168 +80894,2007-01-31 09:00:00,BMFBOVESPA:VALE3,11.492212 +80895,2007-02-01 09:00:00,BMFBOVESPA:VALE3,11.532623 +80896,2007-02-02 09:00:00,BMFBOVESPA:VALE3,11.508378 +80897,2007-02-05 09:00:00,BMFBOVESPA:VALE3,11.451805 +80898,2007-02-06 09:00:00,BMFBOVESPA:VALE3,11.734664 +80899,2007-02-07 09:00:00,BMFBOVESPA:VALE3,11.443723 +80900,2007-02-08 09:00:00,BMFBOVESPA:VALE3,11.505143 +80901,2007-02-09 09:00:00,BMFBOVESPA:VALE3,11.314415 +80902,2007-02-12 09:00:00,BMFBOVESPA:VALE3,11.257842 +80903,2007-02-13 09:00:00,BMFBOVESPA:VALE3,11.815482 +80904,2007-02-14 09:00:00,BMFBOVESPA:VALE3,12.138751 +80905,2007-02-15 09:00:00,BMFBOVESPA:VALE3,12.227652 +80906,2007-02-16 09:00:00,BMFBOVESPA:VALE3,12.17108 +80907,2007-02-21 09:00:00,BMFBOVESPA:VALE3,12.348877 +80908,2007-02-22 09:00:00,BMFBOVESPA:VALE3,12.428077 +80909,2007-02-23 09:00:00,BMFBOVESPA:VALE3,12.38767 +80910,2007-02-26 10:00:00,BMFBOVESPA:VALE3,12.397363 +80911,2007-02-27 10:00:00,BMFBOVESPA:VALE3,11.369369 +80912,2007-02-28 10:00:00,BMFBOVESPA:VALE3,11.720119 +80913,2007-03-01 10:00:00,BMFBOVESPA:VALE3,11.437259 +80914,2007-03-02 10:00:00,BMFBOVESPA:VALE3,11.225516 +80915,2007-03-05 10:00:00,BMFBOVESPA:VALE3,10.911945 +80916,2007-03-06 10:00:00,BMFBOVESPA:VALE3,11.702337 +80917,2007-03-07 10:00:00,BMFBOVESPA:VALE3,11.686179 +80918,2007-03-08 10:00:00,BMFBOVESPA:VALE3,11.721733 +80919,2007-03-09 10:00:00,BMFBOVESPA:VALE3,11.863973 +80920,2007-03-12 10:00:00,BMFBOVESPA:VALE3,12.02399 +80921,2007-03-13 10:00:00,BMFBOVESPA:VALE3,11.590811 +80922,2007-03-14 10:00:00,BMFBOVESPA:VALE3,11.847809 +80923,2007-03-15 10:00:00,BMFBOVESPA:VALE3,12.098341 +80924,2007-03-16 10:00:00,BMFBOVESPA:VALE3,11.94479 +80925,2007-03-19 10:00:00,BMFBOVESPA:VALE3,12.268061 +80926,2007-03-20 10:00:00,BMFBOVESPA:VALE3,12.213103 +80927,2007-03-21 10:00:00,BMFBOVESPA:VALE3,12.332714 +80928,2007-03-22 10:00:00,BMFBOVESPA:VALE3,12.261591 +80929,2007-03-23 10:00:00,BMFBOVESPA:VALE3,12.259975 +80930,2007-03-26 10:00:00,BMFBOVESPA:VALE3,12.445857 +80931,2007-03-27 10:00:00,BMFBOVESPA:VALE3,12.285837 +80932,2007-03-28 10:00:00,BMFBOVESPA:VALE3,11.97873 +80933,2007-03-29 10:00:00,BMFBOVESPA:VALE3,12.17108 +80934,2007-03-30 10:00:00,BMFBOVESPA:VALE3,12.332714 +80935,2007-04-02 10:00:00,BMFBOVESPA:VALE3,12.358577 +80936,2007-04-03 10:00:00,BMFBOVESPA:VALE3,12.761044 +80937,2007-04-04 10:00:00,BMFBOVESPA:VALE3,13.011576 +80938,2007-04-05 10:00:00,BMFBOVESPA:VALE3,13.076231 +80939,2007-04-09 10:00:00,BMFBOVESPA:VALE3,13.076231 +80940,2007-04-10 10:00:00,BMFBOVESPA:VALE3,13.173212 +80941,2007-04-11 10:00:00,BMFBOVESPA:VALE3,13.254028 +80942,2007-04-12 10:00:00,BMFBOVESPA:VALE3,13.415663 +80943,2007-04-13 10:00:00,BMFBOVESPA:VALE3,13.428595 +80944,2007-04-16 10:00:00,BMFBOVESPA:VALE3,13.810053 +80945,2007-04-17 10:00:00,BMFBOVESPA:VALE3,13.884404 +80946,2007-04-18 10:00:00,BMFBOVESPA:VALE3,14.040249 +80947,2007-04-19 10:00:00,BMFBOVESPA:VALE3,13.872431 +80948,2007-04-20 10:00:00,BMFBOVESPA:VALE3,14.123328 +80949,2007-04-23 10:00:00,BMFBOVESPA:VALE3,14.198099 +80950,2007-04-24 10:00:00,BMFBOVESPA:VALE3,14.173174 +80951,2007-04-25 10:00:00,BMFBOVESPA:VALE3,14.214716 +80952,2007-04-26 10:00:00,BMFBOVESPA:VALE3,13.923942 +80953,2007-04-27 10:00:00,BMFBOVESPA:VALE3,13.930586 +80954,2007-04-30 10:00:00,BMFBOVESPA:VALE3,13.95717 +80955,2007-05-02 10:00:00,BMFBOVESPA:VALE3,14.033603 +80956,2007-05-03 10:00:00,BMFBOVESPA:VALE3,14.422411 +80957,2007-05-04 10:00:00,BMFBOVESPA:VALE3,14.861061 +80958,2007-05-07 10:00:00,BMFBOVESPA:VALE3,14.571951 +80959,2007-05-08 10:00:00,BMFBOVESPA:VALE3,14.397487 +80960,2007-05-09 10:00:00,BMFBOVESPA:VALE3,15.022236 +80961,2007-05-10 10:00:00,BMFBOVESPA:VALE3,14.679954 +80962,2007-05-11 10:00:00,BMFBOVESPA:VALE3,14.904264 +80963,2007-05-14 10:00:00,BMFBOVESPA:VALE3,14.547028 +80964,2007-05-15 10:00:00,BMFBOVESPA:VALE3,14.505489 +80965,2007-05-16 10:00:00,BMFBOVESPA:VALE3,14.738108 +80966,2007-05-17 10:00:00,BMFBOVESPA:VALE3,14.555335 +80967,2007-05-18 10:00:00,BMFBOVESPA:VALE3,14.72149 +80968,2007-05-21 10:00:00,BMFBOVESPA:VALE3,14.566967 +80969,2007-05-22 10:00:00,BMFBOVESPA:VALE3,14.472255 +80970,2007-05-23 10:00:00,BMFBOVESPA:VALE3,14.256252 +80971,2007-05-24 10:00:00,BMFBOVESPA:VALE3,13.791015 +80972,2007-05-25 10:00:00,BMFBOVESPA:VALE3,14.090098 +80973,2007-05-28 10:00:00,BMFBOVESPA:VALE3,14.254593 +80974,2007-05-29 10:00:00,BMFBOVESPA:VALE3,14.040249 +80975,2007-05-30 10:00:00,BMFBOVESPA:VALE3,14.291146 +80976,2007-05-31 10:00:00,BMFBOVESPA:VALE3,14.458966 +80977,2007-06-01 10:00:00,BMFBOVESPA:VALE3,14.895959 +80978,2007-06-04 10:00:00,BMFBOVESPA:VALE3,15.00396 +80979,2007-06-05 10:00:00,BMFBOVESPA:VALE3,15.013927 +80980,2007-06-06 10:00:00,BMFBOVESPA:VALE3,14.638412 +80981,2007-06-08 10:00:00,BMFBOVESPA:VALE3,14.447333 +80982,2007-06-11 10:00:00,BMFBOVESPA:VALE3,14.553674 +80983,2007-06-12 10:00:00,BMFBOVESPA:VALE3,14.100067 +80984,2007-06-13 10:00:00,BMFBOVESPA:VALE3,14.480562 +80985,2007-06-14 10:00:00,BMFBOVESPA:VALE3,14.646722 +80986,2007-06-15 10:00:00,BMFBOVESPA:VALE3,14.872696 +80987,2007-06-18 10:00:00,BMFBOVESPA:VALE3,15.103657 +80988,2007-06-19 10:00:00,BMFBOVESPA:VALE3,14.53706 +80989,2007-06-20 10:00:00,BMFBOVESPA:VALE3,14.447333 +80990,2007-06-21 10:00:00,BMFBOVESPA:VALE3,14.638412 +80991,2007-06-22 10:00:00,BMFBOVESPA:VALE3,14.588568 +80992,2007-06-25 10:00:00,BMFBOVESPA:VALE3,14.455641 +80993,2007-06-26 10:00:00,BMFBOVESPA:VALE3,14.123328 +80994,2007-06-27 10:00:00,BMFBOVESPA:VALE3,14.362594 +80995,2007-06-28 10:00:00,BMFBOVESPA:VALE3,14.023634 +80996,2007-06-29 10:00:00,BMFBOVESPA:VALE3,14.319392 +80997,2007-07-02 10:00:00,BMFBOVESPA:VALE3,14.713186 +80998,2007-07-03 10:00:00,BMFBOVESPA:VALE3,14.753062 +80999,2007-07-04 10:00:00,BMFBOVESPA:VALE3,14.92088 +81000,2007-07-05 10:00:00,BMFBOVESPA:VALE3,15.078728 +81001,2007-07-06 10:00:00,BMFBOVESPA:VALE3,15.251535 +81002,2007-07-10 10:00:00,BMFBOVESPA:VALE3,15.161806 +81003,2007-07-11 10:00:00,BMFBOVESPA:VALE3,15.517384 +81004,2007-07-12 10:00:00,BMFBOVESPA:VALE3,16.251795 +81005,2007-07-13 10:00:00,BMFBOVESPA:VALE3,16.07567 +81006,2007-07-16 10:00:00,BMFBOVESPA:VALE3,15.826435 +81007,2007-07-17 10:00:00,BMFBOVESPA:VALE3,15.824776 +81008,2007-07-18 10:00:00,BMFBOVESPA:VALE3,15.784898 +81009,2007-07-19 10:00:00,BMFBOVESPA:VALE3,15.992591 +81010,2007-07-20 10:00:00,BMFBOVESPA:VALE3,15.784898 +81011,2007-07-23 10:00:00,BMFBOVESPA:VALE3,16.183672 +81012,2007-07-24 10:00:00,BMFBOVESPA:VALE3,15.784898 +81013,2007-07-25 10:00:00,BMFBOVESPA:VALE3,15.552278 +81014,2007-07-26 10:00:00,BMFBOVESPA:VALE3,15.120272 +81015,2007-07-27 10:00:00,BMFBOVESPA:VALE3,14.784633 +81016,2007-07-30 10:00:00,BMFBOVESPA:VALE3,15.223286 +81017,2007-07-31 10:00:00,BMFBOVESPA:VALE3,15.419351 +81018,2007-08-01 10:00:00,BMFBOVESPA:VALE3,15.203345 +81019,2007-08-02 10:00:00,BMFBOVESPA:VALE3,15.377812 +81020,2007-08-03 10:00:00,BMFBOVESPA:VALE3,14.704876 +81021,2007-08-06 10:00:00,BMFBOVESPA:VALE3,14.713186 +81022,2007-08-07 10:00:00,BMFBOVESPA:VALE3,15.035527 +81023,2007-08-08 10:00:00,BMFBOVESPA:VALE3,15.372828 +81024,2007-08-09 10:00:00,BMFBOVESPA:VALE3,14.937495 +81025,2007-08-10 10:00:00,BMFBOVESPA:VALE3,14.510472 +81026,2007-08-13 10:00:00,BMFBOVESPA:VALE3,14.596876 +81027,2007-08-14 10:00:00,BMFBOVESPA:VALE3,13.95551 +81028,2007-08-15 10:00:00,BMFBOVESPA:VALE3,13.373959 +81029,2007-08-16 10:00:00,BMFBOVESPA:VALE3,13.207803 +81030,2007-08-17 10:00:00,BMFBOVESPA:VALE3,13.375623 +81031,2007-08-20 10:00:00,BMFBOVESPA:VALE3,13.486949 +81032,2007-08-21 10:00:00,BMFBOVESPA:VALE3,13.799322 +81033,2007-08-22 10:00:00,BMFBOVESPA:VALE3,14.663337 +81034,2007-08-23 10:00:00,BMFBOVESPA:VALE3,14.937495 +81035,2007-08-24 10:00:00,BMFBOVESPA:VALE3,15.397749 +81036,2007-08-27 10:00:00,BMFBOVESPA:VALE3,15.784898 +81037,2007-08-28 10:00:00,BMFBOVESPA:VALE3,15.03719 +81038,2007-08-29 10:00:00,BMFBOVESPA:VALE3,15.585507 +81039,2007-08-30 10:00:00,BMFBOVESPA:VALE3,15.651971 +81040,2007-08-31 10:00:00,BMFBOVESPA:VALE3,16.113885 +81041,2007-09-03 10:00:00,BMFBOVESPA:VALE3,16.270076 +81042,2007-09-04 10:00:00,BMFBOVESPA:VALE3,16.615679 +81043,2007-09-05 10:00:00,BMFBOVESPA:VALE3,16.233518 +81044,2007-09-06 10:00:00,BMFBOVESPA:VALE3,16.78516 +81045,2007-09-10 10:00:00,BMFBOVESPA:VALE3,16.283368 +81046,2007-09-11 10:00:00,BMFBOVESPA:VALE3,16.745283 +81047,2007-09-12 10:00:00,BMFBOVESPA:VALE3,16.861593 +81048,2007-09-13 10:00:00,BMFBOVESPA:VALE3,17.463079 +81049,2007-09-14 10:00:00,BMFBOVESPA:VALE3,17.051012 +81050,2007-09-17 10:00:00,BMFBOVESPA:VALE3,17.23046 +81051,2007-09-18 10:00:00,BMFBOVESPA:VALE3,18.34039 +81052,2007-09-19 10:00:00,BMFBOVESPA:VALE3,18.55639 +81053,2007-09-20 10:00:00,BMFBOVESPA:VALE3,18.709252 +81054,2007-09-21 10:00:00,BMFBOVESPA:VALE3,18.842179 +81055,2007-09-24 10:00:00,BMFBOVESPA:VALE3,19.706197 +81056,2007-09-25 10:00:00,BMFBOVESPA:VALE3,19.789273 +81057,2007-09-26 10:00:00,BMFBOVESPA:VALE3,20.144851 +81058,2007-09-27 10:00:00,BMFBOVESPA:VALE3,20.98228 +81059,2007-09-28 10:00:00,BMFBOVESPA:VALE3,20.586829 +81060,2007-10-01 10:00:00,BMFBOVESPA:VALE3,21.799771 +81061,2007-10-02 10:00:00,BMFBOVESPA:VALE3,21.600385 +81062,2007-10-03 10:00:00,BMFBOVESPA:VALE3,19.972046 +81063,2007-10-04 10:00:00,BMFBOVESPA:VALE3,19.34065 +81064,2007-10-05 10:00:00,BMFBOVESPA:VALE3,20.118266 +81065,2007-10-08 10:00:00,BMFBOVESPA:VALE3,20.154823 +81066,2007-10-09 10:00:00,BMFBOVESPA:VALE3,20.659938 +81067,2007-10-10 10:00:00,BMFBOVESPA:VALE3,20.404057 +81068,2007-10-11 10:00:00,BMFBOVESPA:VALE3,20.470517 +81069,2007-10-15 09:00:00,BMFBOVESPA:VALE3,21.135145 +81070,2007-10-16 09:00:00,BMFBOVESPA:VALE3,20.606766 +81071,2007-10-17 09:00:00,BMFBOVESPA:VALE3,20.935757 +81072,2007-10-18 09:00:00,BMFBOVESPA:VALE3,21.135145 +81073,2007-10-19 09:00:00,BMFBOVESPA:VALE3,20.091203 +81074,2007-10-22 09:00:00,BMFBOVESPA:VALE3,19.889041 +81075,2007-10-23 09:00:00,BMFBOVESPA:VALE3,20.502254 +81076,2007-10-24 09:00:00,BMFBOVESPA:VALE3,19.878932 +81077,2007-10-25 09:00:00,BMFBOVESPA:VALE3,20.148476 +81078,2007-10-26 09:00:00,BMFBOVESPA:VALE3,21.203072 +81079,2007-10-29 09:00:00,BMFBOVESPA:VALE3,22.102678 +81080,2007-10-30 09:00:00,BMFBOVESPA:VALE3,21.543374 +81081,2007-10-31 09:00:00,BMFBOVESPA:VALE3,21.900521 +81082,2007-11-01 09:00:00,BMFBOVESPA:VALE3,21.593912 +81083,2007-11-05 09:00:00,BMFBOVESPA:VALE3,20.758327 +81084,2007-11-06 09:00:00,BMFBOVESPA:VALE3,21.769116 +81085,2007-11-07 09:00:00,BMFBOVESPA:VALE3,21.418709 +81086,2007-11-08 09:00:00,BMFBOVESPA:VALE3,21.260351 +81087,2007-11-09 09:00:00,BMFBOVESPA:VALE3,21.462512 +81088,2007-11-12 09:00:00,BMFBOVESPA:VALE3,20.313575 +81089,2007-11-13 09:00:00,BMFBOVESPA:VALE3,20.519102 +81090,2007-11-14 09:00:00,BMFBOVESPA:VALE3,21.361429 +81091,2007-11-16 09:00:00,BMFBOVESPA:VALE3,20.889726 +81092,2007-11-19 09:00:00,BMFBOVESPA:VALE3,20.0474 +81093,2007-11-21 09:00:00,BMFBOVESPA:VALE3,19.390382 +81094,2007-11-22 09:00:00,BMFBOVESPA:VALE3,19.710467 +81095,2007-11-23 09:00:00,BMFBOVESPA:VALE3,19.727313 +81096,2007-11-26 09:00:00,BMFBOVESPA:VALE3,19.373539 +81097,2007-11-27 09:00:00,BMFBOVESPA:VALE3,19.137687 +81098,2007-11-28 09:00:00,BMFBOVESPA:VALE3,20.330421 +81099,2007-11-29 09:00:00,BMFBOVESPA:VALE3,20.670722 +81100,2007-11-30 09:00:00,BMFBOVESPA:VALE3,21.12558 +81101,2007-12-03 09:00:00,BMFBOVESPA:VALE3,20.957114 +81102,2007-12-04 09:00:00,BMFBOVESPA:VALE3,20.994178 +81103,2007-12-05 09:00:00,BMFBOVESPA:VALE3,21.327737 +81104,2007-12-06 09:00:00,BMFBOVESPA:VALE3,21.748904 +81105,2007-12-07 09:00:00,BMFBOVESPA:VALE3,21.395125 +81106,2007-12-10 09:00:00,BMFBOVESPA:VALE3,21.395125 +81107,2007-12-11 09:00:00,BMFBOVESPA:VALE3,20.83919 +81108,2007-12-12 09:00:00,BMFBOVESPA:VALE3,20.569643 +81109,2007-12-13 09:00:00,BMFBOVESPA:VALE3,19.76101 +81110,2007-12-14 09:00:00,BMFBOVESPA:VALE3,19.777854 +81111,2007-12-17 09:00:00,BMFBOVESPA:VALE3,19.087146 +81112,2007-12-18 09:00:00,BMFBOVESPA:VALE3,19.339845 +81113,2007-12-19 09:00:00,BMFBOVESPA:VALE3,19.619499 +81114,2007-12-20 09:00:00,BMFBOVESPA:VALE3,19.926103 +81115,2007-12-21 09:00:00,BMFBOVESPA:VALE3,20.151848 +81116,2007-12-26 09:00:00,BMFBOVESPA:VALE3,20.515734 +81117,2007-12-27 09:00:00,BMFBOVESPA:VALE3,20.08109 +81118,2007-12-28 09:00:00,BMFBOVESPA:VALE3,19.983383 +81119,2008-01-02 09:00:00,BMFBOVESPA:VALE3,19.508309 +81120,2008-01-03 09:00:00,BMFBOVESPA:VALE3,19.60939 +81121,2008-01-04 09:00:00,BMFBOVESPA:VALE3,18.901832 +81122,2008-01-07 09:00:00,BMFBOVESPA:VALE3,18.564901 +81123,2008-01-08 09:00:00,BMFBOVESPA:VALE3,18.935529 +81124,2008-01-09 09:00:00,BMFBOVESPA:VALE3,18.733368 +81125,2008-01-10 09:00:00,BMFBOVESPA:VALE3,19.141054 +81126,2008-01-11 09:00:00,BMFBOVESPA:VALE3,18.901832 +81127,2008-01-14 09:00:00,BMFBOVESPA:VALE3,18.868142 +81128,2008-01-15 09:00:00,BMFBOVESPA:VALE3,18.160585 +81129,2008-01-16 09:00:00,BMFBOVESPA:VALE3,17.32163 +81130,2008-01-17 09:00:00,BMFBOVESPA:VALE3,17.200331 +81131,2008-01-18 09:00:00,BMFBOVESPA:VALE3,17.382274 +81132,2008-01-21 09:00:00,BMFBOVESPA:VALE3,15.572954 +81133,2008-01-22 09:00:00,BMFBOVESPA:VALE3,16.03792 +81134,2008-01-23 09:00:00,BMFBOVESPA:VALE3,15.161898 +81135,2008-01-24 09:00:00,BMFBOVESPA:VALE3,16.886985 +81136,2008-01-28 09:00:00,BMFBOVESPA:VALE3,16.930784 +81137,2008-01-29 09:00:00,BMFBOVESPA:VALE3,17.210441 +81138,2008-01-30 09:00:00,BMFBOVESPA:VALE3,17.65182 +81139,2008-01-31 09:00:00,BMFBOVESPA:VALE3,17.463139 +81140,2008-02-01 09:00:00,BMFBOVESPA:VALE3,18.497519 +81141,2008-02-06 09:00:00,BMFBOVESPA:VALE3,17.89441 +81142,2008-02-07 09:00:00,BMFBOVESPA:VALE3,17.655189 +81143,2008-02-08 09:00:00,BMFBOVESPA:VALE3,18.025815 +81144,2008-02-11 09:00:00,BMFBOVESPA:VALE3,18.699676 +81145,2008-02-12 09:00:00,BMFBOVESPA:VALE3,18.837814 +81146,2008-02-13 09:00:00,BMFBOVESPA:VALE3,19.134317 +81147,2008-02-14 09:00:00,BMFBOVESPA:VALE3,18.972588 +81148,2008-02-15 09:00:00,BMFBOVESPA:VALE3,18.605337 +81149,2008-02-18 10:00:00,BMFBOVESPA:VALE3,19.403862 +81150,2008-02-19 10:00:00,BMFBOVESPA:VALE3,19.511681 +81151,2008-02-20 10:00:00,BMFBOVESPA:VALE3,20.215867 +81152,2008-02-21 10:00:00,BMFBOVESPA:VALE3,20.148476 +81153,2008-02-22 10:00:00,BMFBOVESPA:VALE3,20.451718 +81154,2008-02-25 10:00:00,BMFBOVESPA:VALE3,20.451718 +81155,2008-02-26 10:00:00,BMFBOVESPA:VALE3,20.451718 +81156,2008-02-27 10:00:00,BMFBOVESPA:VALE3,20.387701 +81157,2008-02-28 10:00:00,BMFBOVESPA:VALE3,21.058191 +81158,2008-02-29 10:00:00,BMFBOVESPA:VALE3,19.764376 +81159,2008-03-03 10:00:00,BMFBOVESPA:VALE3,19.643082 +81160,2008-03-04 10:00:00,BMFBOVESPA:VALE3,19.225288 +81161,2008-03-05 10:00:00,BMFBOVESPA:VALE3,19.801438 +81162,2008-03-06 10:00:00,BMFBOVESPA:VALE3,19.282565 +81163,2008-03-07 10:00:00,BMFBOVESPA:VALE3,18.874879 +81164,2008-03-10 10:00:00,BMFBOVESPA:VALE3,18.362746 +81165,2008-03-11 10:00:00,BMFBOVESPA:VALE3,19.117472 +81166,2008-03-12 10:00:00,BMFBOVESPA:VALE3,19.306153 +81167,2008-03-13 10:00:00,BMFBOVESPA:VALE3,19.407231 +81168,2008-03-14 10:00:00,BMFBOVESPA:VALE3,19.845238 +81169,2008-03-17 10:00:00,BMFBOVESPA:VALE3,18.642396 +81170,2008-03-18 10:00:00,BMFBOVESPA:VALE3,19.232026 +81171,2008-03-19 10:00:00,BMFBOVESPA:VALE3,17.911257 +81172,2008-03-20 10:00:00,BMFBOVESPA:VALE3,17.766376 +81173,2008-03-24 10:00:00,BMFBOVESPA:VALE3,18.68283 +81174,2008-03-25 10:00:00,BMFBOVESPA:VALE3,19.21181 +81175,2008-03-26 10:00:00,BMFBOVESPA:VALE3,20.050767 +81176,2008-03-27 10:00:00,BMFBOVESPA:VALE3,20.131633 +81177,2008-03-28 10:00:00,BMFBOVESPA:VALE3,20.148476 +81178,2008-03-31 10:00:00,BMFBOVESPA:VALE3,20.384329 +81179,2008-04-01 10:00:00,BMFBOVESPA:VALE3,20.805496 +81180,2008-04-02 10:00:00,BMFBOVESPA:VALE3,20.58649 +81181,2008-04-03 10:00:00,BMFBOVESPA:VALE3,20.845925 +81182,2008-04-04 10:00:00,BMFBOVESPA:VALE3,21.061558 +81183,2008-04-07 10:00:00,BMFBOVESPA:VALE3,21.027868 +81184,2008-04-08 10:00:00,BMFBOVESPA:VALE3,21.12558 +81185,2008-04-09 10:00:00,BMFBOVESPA:VALE3,20.754952 +81186,2008-04-10 10:00:00,BMFBOVESPA:VALE3,20.62355 +81187,2008-04-11 10:00:00,BMFBOVESPA:VALE3,20.572603 +81188,2008-04-14 10:00:00,BMFBOVESPA:VALE3,20.302228 +81189,2008-04-15 10:00:00,BMFBOVESPA:VALE3,20.79849 +81190,2008-04-16 10:00:00,BMFBOVESPA:VALE3,21.428227 +81191,2008-04-17 10:00:00,BMFBOVESPA:VALE3,21.441918 +81192,2008-04-18 10:00:00,BMFBOVESPA:VALE3,21.630157 +81193,2008-04-22 10:00:00,BMFBOVESPA:VALE3,22.335188 +81194,2008-04-23 10:00:00,BMFBOVESPA:VALE3,22.177754 +81195,2008-04-24 10:00:00,BMFBOVESPA:VALE3,21.305017 +81196,2008-04-25 10:00:00,BMFBOVESPA:VALE3,21.561705 +81197,2008-04-28 10:00:00,BMFBOVESPA:VALE3,21.856037 +81198,2008-04-29 10:00:00,BMFBOVESPA:VALE3,21.32213 +81199,2008-04-30 10:00:00,BMFBOVESPA:VALE3,22.465241 +81200,2008-05-02 10:00:00,BMFBOVESPA:VALE3,22.383104 +81201,2008-05-05 10:00:00,BMFBOVESPA:VALE3,22.793803 +81202,2008-05-06 10:00:00,BMFBOVESPA:VALE3,23.211342 +81203,2008-05-07 10:00:00,BMFBOVESPA:VALE3,22.571337 +81204,2008-05-08 10:00:00,BMFBOVESPA:VALE3,22.841716 +81205,2008-05-09 10:00:00,BMFBOVESPA:VALE3,22.728771 +81206,2008-05-12 10:00:00,BMFBOVESPA:VALE3,23.036798 +81207,2008-05-13 10:00:00,BMFBOVESPA:VALE3,23.10183 +81208,2008-05-14 10:00:00,BMFBOVESPA:VALE3,23.019686 +81209,2008-05-15 10:00:00,BMFBOVESPA:VALE3,23.820554 +81210,2008-05-16 10:00:00,BMFBOVESPA:VALE3,24.672748 +81211,2008-05-19 10:00:00,BMFBOVESPA:VALE3,24.470823 +81212,2008-05-20 10:00:00,BMFBOVESPA:VALE3,24.470823 +81213,2008-05-21 10:00:00,BMFBOVESPA:VALE3,23.683645 +81214,2008-05-23 10:00:00,BMFBOVESPA:VALE3,23.358509 +81215,2008-05-26 10:00:00,BMFBOVESPA:VALE3,23.10183 +81216,2008-05-27 10:00:00,BMFBOVESPA:VALE3,22.653483 +81217,2008-05-28 10:00:00,BMFBOVESPA:VALE3,23.156588 +81218,2008-05-29 10:00:00,BMFBOVESPA:VALE3,22.057964 +81219,2008-05-30 10:00:00,BMFBOVESPA:VALE3,22.42075 +81220,2008-06-02 10:00:00,BMFBOVESPA:VALE3,22.345455 +81221,2008-06-03 10:00:00,BMFBOVESPA:VALE3,21.548015 +81222,2008-06-04 10:00:00,BMFBOVESPA:VALE3,20.788221 +81223,2008-06-05 10:00:00,BMFBOVESPA:VALE3,21.510365 +81224,2008-06-06 10:00:00,BMFBOVESPA:VALE3,21.147583 +81225,2008-06-09 10:00:00,BMFBOVESPA:VALE3,20.432282 +81226,2008-06-10 10:00:00,BMFBOVESPA:VALE3,19.987357 +81227,2008-06-11 10:00:00,BMFBOVESPA:VALE3,19.367885 +81228,2008-06-12 10:00:00,BMFBOVESPA:VALE3,19.402111 +81229,2008-06-13 10:00:00,BMFBOVESPA:VALE3,19.42607 +81230,2008-06-16 10:00:00,BMFBOVESPA:VALE3,19.439758 +81231,2008-06-17 10:00:00,BMFBOVESPA:VALE3,20.014737 +81232,2008-06-18 10:00:00,BMFBOVESPA:VALE3,19.908642 +81233,2008-06-19 10:00:00,BMFBOVESPA:VALE3,19.86757 +81234,2008-06-20 10:00:00,BMFBOVESPA:VALE3,18.974298 +81235,2008-06-23 10:00:00,BMFBOVESPA:VALE3,19.330238 +81236,2008-06-24 10:00:00,BMFBOVESPA:VALE3,19.675911 +81237,2008-06-25 10:00:00,BMFBOVESPA:VALE3,20.083188 +81238,2008-06-26 10:00:00,BMFBOVESPA:VALE3,19.371309 +81239,2008-06-27 10:00:00,BMFBOVESPA:VALE3,19.244677 +81240,2008-06-30 10:00:00,BMFBOVESPA:VALE3,19.645108 +81241,2008-07-01 10:00:00,BMFBOVESPA:VALE3,18.827132 +81242,2008-07-02 10:00:00,BMFBOVESPA:VALE3,17.861991 +81243,2008-07-03 10:00:00,BMFBOVESPA:VALE3,17.437599 +81244,2008-07-04 10:00:00,BMFBOVESPA:VALE3,17.625839 +81245,2008-07-07 10:00:00,BMFBOVESPA:VALE3,17.646374 +81246,2008-07-08 10:00:00,BMFBOVESPA:VALE3,17.454711 +81247,2008-07-10 10:00:00,BMFBOVESPA:VALE3,17.454711 +81248,2008-07-11 10:00:00,BMFBOVESPA:VALE3,17.170645 +81249,2008-07-14 10:00:00,BMFBOVESPA:VALE3,17.454711 +81250,2008-07-15 10:00:00,BMFBOVESPA:VALE3,17.081661 +81251,2008-07-16 10:00:00,BMFBOVESPA:VALE3,16.838664 +81252,2008-07-17 10:00:00,BMFBOVESPA:VALE3,15.928281 +81253,2008-07-18 10:00:00,BMFBOVESPA:VALE3,15.746889 +81254,2008-07-21 10:00:00,BMFBOVESPA:VALE3,16.32529 +81255,2008-07-22 10:00:00,BMFBOVESPA:VALE3,15.712662 +81256,2008-07-23 10:00:00,BMFBOVESPA:VALE3,15.698976 +81257,2008-07-24 10:00:00,BMFBOVESPA:VALE3,14.966561 +81258,2008-07-25 10:00:00,BMFBOVESPA:VALE3,14.887842 +81259,2008-07-28 10:00:00,BMFBOVESPA:VALE3,15.055545 +81260,2008-07-29 10:00:00,BMFBOVESPA:VALE3,15.41833 +81261,2008-07-30 10:00:00,BMFBOVESPA:VALE3,16.462189 +81262,2008-07-31 10:00:00,BMFBOVESPA:VALE3,16.202081 +81263,2008-08-01 10:00:00,BMFBOVESPA:VALE3,15.192444 +81264,2008-08-04 10:00:00,BMFBOVESPA:VALE3,14.097248 +81265,2008-08-05 10:00:00,BMFBOVESPA:VALE3,14.247837 +81266,2008-08-06 10:00:00,BMFBOVESPA:VALE3,14.44292 +81267,2008-08-07 10:00:00,BMFBOVESPA:VALE3,14.511372 +81268,2008-08-08 10:00:00,BMFBOVESPA:VALE3,14.268372 +81269,2008-08-11 10:00:00,BMFBOVESPA:VALE3,13.74131 +81270,2008-08-12 10:00:00,BMFBOVESPA:VALE3,13.662591 +81271,2008-08-13 10:00:00,BMFBOVESPA:VALE3,14.288906 +81272,2008-08-14 10:00:00,BMFBOVESPA:VALE3,14.44292 +81273,2008-08-15 10:00:00,BMFBOVESPA:VALE3,14.169121 +81274,2008-08-18 10:00:00,BMFBOVESPA:VALE3,13.854251 +81275,2008-08-19 10:00:00,BMFBOVESPA:VALE3,14.066444 +81276,2008-08-20 10:00:00,BMFBOVESPA:VALE3,14.839931 +81277,2008-08-21 10:00:00,BMFBOVESPA:VALE3,15.127417 +81278,2008-08-22 10:00:00,BMFBOVESPA:VALE3,14.881 +81279,2008-08-25 10:00:00,BMFBOVESPA:VALE3,14.429231 +81280,2008-08-26 10:00:00,BMFBOVESPA:VALE3,14.44292 +81281,2008-08-27 10:00:00,BMFBOVESPA:VALE3,14.915225 +81282,2008-08-28 10:00:00,BMFBOVESPA:VALE3,14.990521 +81283,2008-08-29 10:00:00,BMFBOVESPA:VALE3,14.877575 +81284,2008-09-01 10:00:00,BMFBOVESPA:VALE3,14.644845 +81285,2008-09-02 10:00:00,BMFBOVESPA:VALE3,14.306019 +81286,2008-09-03 10:00:00,BMFBOVESPA:VALE3,14.237571 +81287,2008-09-04 10:00:00,BMFBOVESPA:VALE3,13.806335 +81288,2008-09-05 10:00:00,BMFBOVESPA:VALE3,13.960349 +81289,2008-09-08 10:00:00,BMFBOVESPA:VALE3,13.453819 +81290,2008-09-09 10:00:00,BMFBOVESPA:VALE3,12.786433 +81291,2008-09-10 10:00:00,BMFBOVESPA:VALE3,13.535959 +81292,2008-09-11 10:00:00,BMFBOVESPA:VALE3,14.237571 +81293,2008-09-12 10:00:00,BMFBOVESPA:VALE3,14.600354 +81294,2008-09-15 10:00:00,BMFBOVESPA:VALE3,13.313497 +81295,2008-09-16 10:00:00,BMFBOVESPA:VALE3,13.655747 +81296,2008-09-17 10:00:00,BMFBOVESPA:VALE3,12.697448 +81297,2008-09-18 10:00:00,BMFBOVESPA:VALE3,13.621522 +81298,2008-09-19 10:00:00,BMFBOVESPA:VALE3,14.750944 +81299,2008-09-22 10:00:00,BMFBOVESPA:VALE3,14.340247 +81300,2008-09-23 10:00:00,BMFBOVESPA:VALE3,13.289538 +81301,2008-09-24 10:00:00,BMFBOVESPA:VALE3,13.518846 +81302,2008-09-25 10:00:00,BMFBOVESPA:VALE3,13.991152 +81303,2008-09-26 10:00:00,BMFBOVESPA:VALE3,13.176598 +81304,2008-09-29 10:00:00,BMFBOVESPA:VALE3,11.568026 +81305,2008-09-30 10:00:00,BMFBOVESPA:VALE3,12.50921 +81306,2008-10-01 10:00:00,BMFBOVESPA:VALE3,12.454451 +81307,2008-10-02 10:00:00,BMFBOVESPA:VALE3,11.140213 +81308,2008-10-03 10:00:00,BMFBOVESPA:VALE3,11.205242 +81309,2008-10-06 10:00:00,BMFBOVESPA:VALE3,10.353042 +81310,2008-10-07 10:00:00,BMFBOVESPA:VALE3,9.932074 +81311,2008-10-08 10:00:00,BMFBOVESPA:VALE3,9.925229 +81312,2008-10-09 10:00:00,BMFBOVESPA:VALE3,9.562444 +81313,2008-10-10 10:00:00,BMFBOVESPA:VALE3,9.685654 +81314,2008-10-13 10:00:00,BMFBOVESPA:VALE3,10.951976 +81315,2008-10-14 10:00:00,BMFBOVESPA:VALE3,10.77743 +81316,2008-10-15 10:00:00,BMFBOVESPA:VALE3,8.775272 +81317,2008-10-16 10:00:00,BMFBOVESPA:VALE3,8.556232 +81318,2008-10-17 10:00:00,BMFBOVESPA:VALE3,9.136851 +81319,2008-10-20 09:00:00,BMFBOVESPA:VALE3,10.351472 +81320,2008-10-21 09:00:00,BMFBOVESPA:VALE3,10.456618 +81321,2008-10-22 09:00:00,BMFBOVESPA:VALE3,9.861997 +81322,2008-10-23 09:00:00,BMFBOVESPA:VALE3,9.300009 +81323,2008-10-24 09:00:00,BMFBOVESPA:VALE3,8.843166 +81324,2008-10-27 09:00:00,BMFBOVESPA:VALE3,8.012873 +81325,2008-10-28 09:00:00,BMFBOVESPA:VALE3,9.122348 +81326,2008-10-29 09:00:00,BMFBOVESPA:VALE3,9.405155 +81327,2008-10-30 09:00:00,BMFBOVESPA:VALE3,10.075915 +81328,2008-10-31 09:00:00,BMFBOVESPA:VALE3,10.29346 +81329,2008-11-03 09:00:00,BMFBOVESPA:VALE3,10.514628 +81330,2008-11-04 09:00:00,BMFBOVESPA:VALE3,11.254279 +81331,2008-11-05 09:00:00,BMFBOVESPA:VALE3,10.297086 +81332,2008-11-06 09:00:00,BMFBOVESPA:VALE3,9.970768 +81333,2008-11-07 09:00:00,BMFBOVESPA:VALE3,9.662582 +81334,2008-11-10 09:00:00,BMFBOVESPA:VALE3,10.1158 +81335,2008-11-11 09:00:00,BMFBOVESPA:VALE3,10.242699 +81336,2008-11-12 09:00:00,BMFBOVESPA:VALE3,9.575564 +81337,2008-11-13 09:00:00,BMFBOVESPA:VALE3,9.894629 +81338,2008-11-14 09:00:00,BMFBOVESPA:VALE3,9.807611 +81339,2008-11-17 09:00:00,BMFBOVESPA:VALE3,9.680711 +81340,2008-11-18 09:00:00,BMFBOVESPA:VALE3,9.263752 +81341,2008-11-19 09:00:00,BMFBOVESPA:VALE3,9.064336 +81342,2008-11-21 09:00:00,BMFBOVESPA:VALE3,8.266673 +81343,2008-11-24 09:00:00,BMFBOVESPA:VALE3,9.466792 +81344,2008-11-25 09:00:00,BMFBOVESPA:VALE3,9.720593 +81345,2008-11-26 09:00:00,BMFBOVESPA:VALE3,10.003401 +81346,2008-11-27 09:00:00,BMFBOVESPA:VALE3,9.807611 +81347,2008-11-28 09:00:00,BMFBOVESPA:VALE3,9.981646 +81348,2008-12-01 09:00:00,BMFBOVESPA:VALE3,9.245623 +81349,2008-12-02 09:00:00,BMFBOVESPA:VALE3,8.901179 +81350,2008-12-03 09:00:00,BMFBOVESPA:VALE3,9.017201 +81351,2008-12-04 09:00:00,BMFBOVESPA:VALE3,8.734394 +81352,2008-12-05 09:00:00,BMFBOVESPA:VALE3,8.538605 +81353,2008-12-08 09:00:00,BMFBOVESPA:VALE3,9.608195 +81354,2008-12-09 09:00:00,BMFBOVESPA:VALE3,9.742347 +81355,2008-12-10 09:00:00,BMFBOVESPA:VALE3,10.409483 +81356,2008-12-11 09:00:00,BMFBOVESPA:VALE3,10.191938 +81357,2008-12-12 09:00:00,BMFBOVESPA:VALE3,10.228196 +81358,2008-12-15 09:00:00,BMFBOVESPA:VALE3,10.29346 +81359,2008-12-16 09:00:00,BMFBOVESPA:VALE3,10.840945 +81360,2008-12-17 09:00:00,BMFBOVESPA:VALE3,10.985973 +81361,2008-12-18 09:00:00,BMFBOVESPA:VALE3,10.445739 +81362,2008-12-19 09:00:00,BMFBOVESPA:VALE3,10.402232 +81363,2008-12-22 09:00:00,BMFBOVESPA:VALE3,9.745973 +81364,2008-12-23 09:00:00,BMFBOVESPA:VALE3,9.37615 +81365,2008-12-26 09:00:00,BMFBOVESPA:VALE3,9.825739 +81366,2008-12-29 09:00:00,BMFBOVESPA:VALE3,9.803986 +81367,2008-12-30 09:00:00,BMFBOVESPA:VALE3,10.039657 +81368,2009-01-02 09:00:00,BMFBOVESPA:VALE3,11.058488 +81369,2009-01-05 09:00:00,BMFBOVESPA:VALE3,11.66036 +81370,2009-01-06 09:00:00,BMFBOVESPA:VALE3,11.983052 +81371,2009-01-07 09:00:00,BMFBOVESPA:VALE3,11.239776 +81372,2009-01-08 09:00:00,BMFBOVESPA:VALE3,11.740128 +81373,2009-01-09 09:00:00,BMFBOVESPA:VALE3,11.547964 +81374,2009-01-12 09:00:00,BMFBOVESPA:VALE3,10.627026 +81375,2009-01-13 09:00:00,BMFBOVESPA:VALE3,10.913459 +81376,2009-01-14 09:00:00,BMFBOVESPA:VALE3,10.405857 +81377,2009-01-15 09:00:00,BMFBOVESPA:VALE3,10.677787 +81378,2009-01-16 09:00:00,BMFBOVESPA:VALE3,10.877201 +81379,2009-01-19 09:00:00,BMFBOVESPA:VALE3,10.757555 +81380,2009-01-20 09:00:00,BMFBOVESPA:VALE3,10.282582 +81381,2009-01-21 09:00:00,BMFBOVESPA:VALE3,10.583517 +81382,2009-01-22 09:00:00,BMFBOVESPA:VALE3,10.598022 +81383,2009-01-23 09:00:00,BMFBOVESPA:VALE3,10.967845 +81384,2009-01-26 09:00:00,BMFBOVESPA:VALE3,11.174513 +81385,2009-01-27 09:00:00,BMFBOVESPA:VALE3,11.642231 +81386,2009-01-28 09:00:00,BMFBOVESPA:VALE3,12.305743 +81387,2009-01-29 09:00:00,BMFBOVESPA:VALE3,11.9758 +81388,2009-01-30 09:00:00,BMFBOVESPA:VALE3,11.783637 +81389,2009-02-02 09:00:00,BMFBOVESPA:VALE3,11.714748 +81390,2009-02-03 09:00:00,BMFBOVESPA:VALE3,12.294866 +81391,2009-02-04 09:00:00,BMFBOVESPA:VALE3,12.838726 +81392,2009-02-05 09:00:00,BMFBOVESPA:VALE3,13.397088 +81393,2009-02-06 09:00:00,BMFBOVESPA:VALE3,14.04972 +81394,2009-02-09 09:00:00,BMFBOVESPA:VALE3,13.632761 +81395,2009-02-10 09:00:00,BMFBOVESPA:VALE3,13.23393 +81396,2009-02-11 09:00:00,BMFBOVESPA:VALE3,12.864105 +81397,2009-02-12 09:00:00,BMFBOVESPA:VALE3,12.621181 +81398,2009-02-13 09:00:00,BMFBOVESPA:VALE3,13.194045 +81399,2009-02-16 10:00:00,BMFBOVESPA:VALE3,13.237556 +81400,2009-02-17 10:00:00,BMFBOVESPA:VALE3,12.367382 +81401,2009-02-18 10:00:00,BMFBOVESPA:VALE3,12.617555 +81402,2009-02-19 10:00:00,BMFBOVESPA:VALE3,12.697323 +81403,2009-02-20 10:00:00,BMFBOVESPA:VALE3,11.685741 +81404,2009-02-25 10:00:00,BMFBOVESPA:VALE3,11.058488 +81405,2009-02-26 10:00:00,BMFBOVESPA:VALE3,11.058488 +81406,2009-02-27 10:00:00,BMFBOVESPA:VALE3,11.192643 +81407,2009-03-02 10:00:00,BMFBOVESPA:VALE3,10.558139 +81408,2009-03-03 10:00:00,BMFBOVESPA:VALE3,10.761179 +81409,2009-03-04 10:00:00,BMFBOVESPA:VALE3,11.852524 +81410,2009-03-05 10:00:00,BMFBOVESPA:VALE3,11.319543 +81411,2009-03-06 10:00:00,BMFBOVESPA:VALE3,11.022232 +81412,2009-03-09 10:00:00,BMFBOVESPA:VALE3,10.768431 +81413,2009-03-10 10:00:00,BMFBOVESPA:VALE3,11.566093 +81414,2009-03-11 10:00:00,BMFBOVESPA:VALE3,11.682116 +81415,2009-03-12 10:00:00,BMFBOVESPA:VALE3,11.479073 +81416,2009-03-13 10:00:00,BMFBOVESPA:VALE3,11.174513 +81417,2009-03-16 10:00:00,BMFBOVESPA:VALE3,11.123752 +81418,2009-03-17 10:00:00,BMFBOVESPA:VALE3,11.402935 +81419,2009-03-18 10:00:00,BMFBOVESPA:VALE3,11.290537 +81420,2009-03-19 10:00:00,BMFBOVESPA:VALE3,11.529836 +81421,2009-03-20 10:00:00,BMFBOVESPA:VALE3,11.366678 +81422,2009-03-23 10:00:00,BMFBOVESPA:VALE3,12.080946 +81423,2009-03-24 10:00:00,BMFBOVESPA:VALE3,11.642231 +81424,2009-03-25 10:00:00,BMFBOVESPA:VALE3,11.674865 +81425,2009-03-26 10:00:00,BMFBOVESPA:VALE3,11.997557 +81426,2009-03-27 10:00:00,BMFBOVESPA:VALE3,11.692994 +81427,2009-03-30 10:00:00,BMFBOVESPA:VALE3,11.033109 +81428,2009-03-31 10:00:00,BMFBOVESPA:VALE3,11.239776 +81429,2009-04-01 10:00:00,BMFBOVESPA:VALE3,11.421063 +81430,2009-04-02 10:00:00,BMFBOVESPA:VALE3,12.171591 +81431,2009-04-03 10:00:00,BMFBOVESPA:VALE3,12.309367 +81432,2009-04-06 10:00:00,BMFBOVESPA:VALE3,11.986678 +81433,2009-04-07 10:00:00,BMFBOVESPA:VALE3,11.725624 +81434,2009-04-08 10:00:00,BMFBOVESPA:VALE3,11.819893 +81435,2009-04-09 10:00:00,BMFBOVESPA:VALE3,12.581298 +81436,2009-04-13 10:00:00,BMFBOVESPA:VALE3,12.907611 +81437,2009-04-14 10:00:00,BMFBOVESPA:VALE3,12.918491 +81438,2009-04-15 10:00:00,BMFBOVESPA:VALE3,13.012761 +81439,2009-04-16 10:00:00,BMFBOVESPA:VALE3,13.319931 +81440,2009-04-17 10:00:00,BMFBOVESPA:VALE3,13.211399 +81441,2009-04-20 10:00:00,BMFBOVESPA:VALE3,12.679948 +81442,2009-04-22 10:00:00,BMFBOVESPA:VALE3,12.829651 +81443,2009-04-23 10:00:00,BMFBOVESPA:VALE3,13.192684 +81444,2009-04-24 10:00:00,BMFBOVESPA:VALE3,13.439697 +81445,2009-04-27 10:00:00,BMFBOVESPA:VALE3,13.065435 +81446,2009-04-28 10:00:00,BMFBOVESPA:VALE3,12.837137 +81447,2009-04-29 10:00:00,BMFBOVESPA:VALE3,13.102861 +81448,2009-04-30 10:00:00,BMFBOVESPA:VALE3,13.50332 +81449,2009-05-04 10:00:00,BMFBOVESPA:VALE3,14.970423 +81450,2009-05-05 10:00:00,BMFBOVESPA:VALE3,14.858143 +81451,2009-05-06 10:00:00,BMFBOVESPA:VALE3,14.970423 +81452,2009-05-07 10:00:00,BMFBOVESPA:VALE3,14.409031 +81453,2009-05-08 10:00:00,BMFBOVESPA:VALE3,14.614874 +81454,2009-05-11 10:00:00,BMFBOVESPA:VALE3,14.659787 +81455,2009-05-12 10:00:00,BMFBOVESPA:VALE3,14.266813 +81456,2009-05-13 10:00:00,BMFBOVESPA:VALE3,13.697938 +81457,2009-05-14 10:00:00,BMFBOVESPA:VALE3,13.787758 +81458,2009-05-15 10:00:00,BMFBOVESPA:VALE3,13.697938 +81459,2009-05-18 10:00:00,BMFBOVESPA:VALE3,14.596161 +81460,2009-05-19 10:00:00,BMFBOVESPA:VALE3,14.70844 +81461,2009-05-20 10:00:00,BMFBOVESPA:VALE3,14.753347 +81462,2009-05-21 10:00:00,BMFBOVESPA:VALE3,14.154535 +81463,2009-05-22 10:00:00,BMFBOVESPA:VALE3,14.128334 +81464,2009-05-25 10:00:00,BMFBOVESPA:VALE3,14.255587 +81465,2009-05-26 10:00:00,BMFBOVESPA:VALE3,14.551251 +81466,2009-05-27 10:00:00,BMFBOVESPA:VALE3,14.165763 +81467,2009-05-28 10:00:00,BMFBOVESPA:VALE3,14.513824 +81468,2009-05-29 10:00:00,BMFBOVESPA:VALE3,14.229385 +81469,2009-06-01 10:00:00,BMFBOVESPA:VALE3,14.932996 +81470,2009-06-02 10:00:00,BMFBOVESPA:VALE3,14.424002 +81471,2009-06-03 10:00:00,BMFBOVESPA:VALE3,13.825183 +81472,2009-06-04 10:00:00,BMFBOVESPA:VALE3,14.139562 +81473,2009-06-05 10:00:00,BMFBOVESPA:VALE3,14.289266 +81474,2009-06-08 10:00:00,BMFBOVESPA:VALE3,14.371608 +81475,2009-06-09 10:00:00,BMFBOVESPA:VALE3,14.375348 +81476,2009-06-10 10:00:00,BMFBOVESPA:VALE3,14.502598 +81477,2009-06-12 10:00:00,BMFBOVESPA:VALE3,14.416518 +81478,2009-06-15 10:00:00,BMFBOVESPA:VALE3,14.132077 +81479,2009-06-16 10:00:00,BMFBOVESPA:VALE3,13.885064 +81480,2009-06-17 10:00:00,BMFBOVESPA:VALE3,13.77653 +81481,2009-06-18 10:00:00,BMFBOVESPA:VALE3,13.694195 +81482,2009-06-19 10:00:00,BMFBOVESPA:VALE3,13.679222 +81483,2009-06-22 10:00:00,BMFBOVESPA:VALE3,12.938188 +81484,2009-06-23 10:00:00,BMFBOVESPA:VALE3,13.04298 +81485,2009-06-24 10:00:00,BMFBOVESPA:VALE3,12.747312 +81486,2009-06-25 10:00:00,BMFBOVESPA:VALE3,13.173971 +81487,2009-06-26 10:00:00,BMFBOVESPA:VALE3,12.949415 +81488,2009-06-29 10:00:00,BMFBOVESPA:VALE3,13.065435 +81489,2009-06-30 10:00:00,BMFBOVESPA:VALE3,12.911988 +81490,2009-07-01 10:00:00,BMFBOVESPA:VALE3,12.960642 +81491,2009-07-02 10:00:00,BMFBOVESPA:VALE3,12.855848 +81492,2009-07-03 10:00:00,BMFBOVESPA:VALE3,12.792226 +81493,2009-07-06 10:00:00,BMFBOVESPA:VALE3,12.563927 +81494,2009-07-07 10:00:00,BMFBOVESPA:VALE3,11.935169 +81495,2009-07-08 10:00:00,BMFBOVESPA:VALE3,12.185923 +81496,2009-07-10 10:00:00,BMFBOVESPA:VALE3,12.163468 +81497,2009-07-13 10:00:00,BMFBOVESPA:VALE3,12.163468 +81498,2009-07-14 10:00:00,BMFBOVESPA:VALE3,12.058675 +81499,2009-07-15 10:00:00,BMFBOVESPA:VALE3,12.994327 +81500,2009-07-16 10:00:00,BMFBOVESPA:VALE3,13.016781 +81501,2009-07-17 10:00:00,BMFBOVESPA:VALE3,13.005553 +81502,2009-07-20 10:00:00,BMFBOVESPA:VALE3,13.50332 +81503,2009-07-21 10:00:00,BMFBOVESPA:VALE3,13.656768 +81504,2009-07-22 10:00:00,BMFBOVESPA:VALE3,13.379814 +81505,2009-07-23 10:00:00,BMFBOVESPA:VALE3,13.660508 +81506,2009-07-24 10:00:00,BMFBOVESPA:VALE3,13.772786 +81507,2009-07-27 10:00:00,BMFBOVESPA:VALE3,13.866351 +81508,2009-07-28 10:00:00,BMFBOVESPA:VALE3,13.825183 +81509,2009-07-29 10:00:00,BMFBOVESPA:VALE3,13.52952 +81510,2009-07-30 10:00:00,BMFBOVESPA:VALE3,13.697938 +81511,2009-07-31 10:00:00,BMFBOVESPA:VALE3,13.866351 +81512,2009-08-03 10:00:00,BMFBOVESPA:VALE3,14.251841 +81513,2009-08-04 10:00:00,BMFBOVESPA:VALE3,14.229385 +81514,2009-08-05 10:00:00,BMFBOVESPA:VALE3,14.251841 +81515,2009-08-06 10:00:00,BMFBOVESPA:VALE3,14.053484 +81516,2009-08-07 10:00:00,BMFBOVESPA:VALE3,14.203188 +81517,2009-08-10 10:00:00,BMFBOVESPA:VALE3,14.165763 +81518,2009-08-11 10:00:00,BMFBOVESPA:VALE3,13.806473 +81519,2009-08-12 10:00:00,BMFBOVESPA:VALE3,13.933719 +81520,2009-08-13 10:00:00,BMFBOVESPA:VALE3,14.29301 +81521,2009-08-14 10:00:00,BMFBOVESPA:VALE3,14.409031 +81522,2009-08-17 10:00:00,BMFBOVESPA:VALE3,13.810216 +81523,2009-08-18 10:00:00,BMFBOVESPA:VALE3,13.735361 +81524,2009-08-19 10:00:00,BMFBOVESPA:VALE3,13.727877 +81525,2009-08-20 10:00:00,BMFBOVESPA:VALE3,13.836411 +81526,2009-08-21 10:00:00,BMFBOVESPA:VALE3,14.034772 +81527,2009-08-24 10:00:00,BMFBOVESPA:VALE3,14.203188 +81528,2009-08-25 10:00:00,BMFBOVESPA:VALE3,14.102138 +81529,2009-08-26 10:00:00,BMFBOVESPA:VALE3,14.064712 +81530,2009-08-27 10:00:00,BMFBOVESPA:VALE3,13.978629 +81531,2009-08-28 10:00:00,BMFBOVESPA:VALE3,14.180732 +81532,2009-08-31 10:00:00,BMFBOVESPA:VALE3,13.727877 +81533,2009-09-01 10:00:00,BMFBOVESPA:VALE3,13.682965 +81534,2009-09-02 10:00:00,BMFBOVESPA:VALE3,13.47712 +81535,2009-09-03 10:00:00,BMFBOVESPA:VALE3,13.653025 +81536,2009-09-04 10:00:00,BMFBOVESPA:VALE3,13.885064 +81537,2009-09-08 10:00:00,BMFBOVESPA:VALE3,14.334178 +81538,2009-09-09 10:00:00,BMFBOVESPA:VALE3,14.27804 +81539,2009-09-10 10:00:00,BMFBOVESPA:VALE3,14.540019 +81540,2009-09-11 10:00:00,BMFBOVESPA:VALE3,14.371608 +81541,2009-09-14 10:00:00,BMFBOVESPA:VALE3,14.558737 +81542,2009-09-15 10:00:00,BMFBOVESPA:VALE3,14.775807 +81543,2009-09-16 10:00:00,BMFBOVESPA:VALE3,15.063989 +81544,2009-09-17 10:00:00,BMFBOVESPA:VALE3,14.876858 +81545,2009-09-18 10:00:00,BMFBOVESPA:VALE3,14.966683 +81546,2009-09-21 10:00:00,BMFBOVESPA:VALE3,15.22492 +81547,2009-09-22 10:00:00,BMFBOVESPA:VALE3,15.632863 +81548,2009-09-23 10:00:00,BMFBOVESPA:VALE3,15.479418 +81549,2009-09-24 10:00:00,BMFBOVESPA:VALE3,15.209945 +81550,2009-09-25 10:00:00,BMFBOVESPA:VALE3,15.228662 +81551,2009-09-28 10:00:00,BMFBOVESPA:VALE3,15.483158 +81552,2009-09-29 10:00:00,BMFBOVESPA:VALE3,15.34468 +81553,2009-09-30 10:00:00,BMFBOVESPA:VALE3,15.415791 +81554,2009-10-01 10:00:00,BMFBOVESPA:VALE3,14.989135 +81555,2009-10-02 10:00:00,BMFBOVESPA:VALE3,15.329712 +81556,2009-10-05 10:00:00,BMFBOVESPA:VALE3,15.531814 +81557,2009-10-06 10:00:00,BMFBOVESPA:VALE3,15.674032 +81558,2009-10-07 10:00:00,BMFBOVESPA:VALE3,16.052035 +81559,2009-10-08 10:00:00,BMFBOVESPA:VALE3,16.280334 +81560,2009-10-09 10:00:00,BMFBOVESPA:VALE3,16.362671 +81561,2009-10-13 10:00:00,BMFBOVESPA:VALE3,16.205481 +81562,2009-10-14 10:00:00,BMFBOVESPA:VALE3,16.954002 +81563,2009-10-15 10:00:00,BMFBOVESPA:VALE3,17.137392 +81564,2009-10-16 10:00:00,BMFBOVESPA:VALE3,17.332963 +81565,2009-10-19 09:00:00,BMFBOVESPA:VALE3,17.85391 +81566,2009-10-20 09:00:00,BMFBOVESPA:VALE3,17.532149 +81567,2009-10-21 09:00:00,BMFBOVESPA:VALE3,17.662383 +81568,2009-10-22 09:00:00,BMFBOVESPA:VALE3,17.972652 +81569,2009-10-23 09:00:00,BMFBOVESPA:VALE3,17.662383 +81570,2009-10-26 09:00:00,BMFBOVESPA:VALE3,17.773468 +81571,2009-10-27 09:00:00,BMFBOVESPA:VALE3,17.10313 +81572,2009-10-28 09:00:00,BMFBOVESPA:VALE3,16.360018 +81573,2009-10-29 09:00:00,BMFBOVESPA:VALE3,17.811776 +81574,2009-10-30 09:00:00,BMFBOVESPA:VALE3,17.16059 +81575,2009-11-03 09:00:00,BMFBOVESPA:VALE3,17.811776 +81576,2009-11-04 09:00:00,BMFBOVESPA:VALE3,17.980316 +81577,2009-11-05 09:00:00,BMFBOVESPA:VALE3,18.056926 +81578,2009-11-06 09:00:00,BMFBOVESPA:VALE3,17.942009 +81579,2009-11-09 09:00:00,BMFBOVESPA:VALE3,18.558718 +81580,2009-11-10 09:00:00,BMFBOVESPA:VALE3,18.355702 +81581,2009-11-11 09:00:00,BMFBOVESPA:VALE3,18.32123 +81582,2009-11-12 09:00:00,BMFBOVESPA:VALE3,17.658554 +81583,2009-11-13 09:00:00,BMFBOVESPA:VALE3,17.964993 +81584,2009-11-16 09:00:00,BMFBOVESPA:VALE3,18.681296 +81585,2009-11-17 09:00:00,BMFBOVESPA:VALE3,18.926446 +81586,2009-11-18 09:00:00,BMFBOVESPA:VALE3,18.600855 +81587,2009-11-19 09:00:00,BMFBOVESPA:VALE3,18.642986 +81588,2009-11-23 09:00:00,BMFBOVESPA:VALE3,18.842172 +81589,2009-11-24 09:00:00,BMFBOVESPA:VALE3,18.94943 +81590,2009-11-25 09:00:00,BMFBOVESPA:VALE3,19.267358 +81591,2009-11-26 09:00:00,BMFBOVESPA:VALE3,18.692787 +81592,2009-11-27 09:00:00,BMFBOVESPA:VALE3,18.999226 +81593,2009-11-30 09:00:00,BMFBOVESPA:VALE3,18.777058 +81594,2009-12-01 09:00:00,BMFBOVESPA:VALE3,19.114139 +81595,2009-12-02 09:00:00,BMFBOVESPA:VALE3,18.960921 +81596,2009-12-03 09:00:00,BMFBOVESPA:VALE3,18.750246 +81597,2009-12-04 09:00:00,BMFBOVESPA:VALE3,18.405499 +81598,2009-12-07 09:00:00,BMFBOVESPA:VALE3,18.436143 +81599,2009-12-08 09:00:00,BMFBOVESPA:VALE3,18.271433 +81600,2009-12-09 09:00:00,BMFBOVESPA:VALE3,18.462958 +81601,2009-12-10 09:00:00,BMFBOVESPA:VALE3,18.769396 +81602,2009-12-11 09:00:00,BMFBOVESPA:VALE3,18.922616 +81603,2009-12-14 09:00:00,BMFBOVESPA:VALE3,19.259697 +81604,2009-12-15 09:00:00,BMFBOVESPA:VALE3,19.236716 +81605,2009-12-16 09:00:00,BMFBOVESPA:VALE3,19.137122 +81606,2009-12-17 09:00:00,BMFBOVESPA:VALE3,18.543397 +81607,2009-12-18 09:00:00,BMFBOVESPA:VALE3,18.50126 +81608,2009-12-21 09:00:00,BMFBOVESPA:VALE3,18.439974 +81609,2009-12-22 09:00:00,BMFBOVESPA:VALE3,18.788547 +81610,2009-12-23 09:00:00,BMFBOVESPA:VALE3,19.041358 +81611,2009-12-28 09:00:00,BMFBOVESPA:VALE3,19.075837 +81612,2009-12-29 09:00:00,BMFBOVESPA:VALE3,19.022207 +81613,2009-12-30 09:00:00,BMFBOVESPA:VALE3,18.960921 +81614,2010-01-04 09:00:00,BMFBOVESPA:VALE3,19.723188 +81615,2010-01-05 09:00:00,BMFBOVESPA:VALE3,19.90705 +81616,2010-01-06 09:00:00,BMFBOVESPA:VALE3,20.328405 +81617,2010-01-07 09:00:00,BMFBOVESPA:VALE3,20.412675 +81618,2010-01-08 09:00:00,BMFBOVESPA:VALE3,20.611863 +81619,2010-01-11 09:00:00,BMFBOVESPA:VALE3,20.550572 +81620,2010-01-12 09:00:00,BMFBOVESPA:VALE3,20.493114 +81621,2010-01-13 09:00:00,BMFBOVESPA:VALE3,20.745928 +81622,2010-01-14 09:00:00,BMFBOVESPA:VALE3,20.742099 +81623,2010-01-15 09:00:00,BMFBOVESPA:VALE3,20.473964 +81624,2010-01-18 09:00:00,BMFBOVESPA:VALE3,20.76125 +81625,2010-01-19 09:00:00,BMFBOVESPA:VALE3,21.048538 +81626,2010-01-20 09:00:00,BMFBOVESPA:VALE3,20.473964 +81627,2010-01-21 09:00:00,BMFBOVESPA:VALE3,19.765322 +81628,2010-01-22 09:00:00,BMFBOVESPA:VALE3,19.347799 +81629,2010-01-26 09:00:00,BMFBOVESPA:VALE3,18.957091 +81630,2010-01-27 09:00:00,BMFBOVESPA:VALE3,18.696616 +81631,2010-01-28 09:00:00,BMFBOVESPA:VALE3,18.685124 +81632,2010-01-29 09:00:00,BMFBOVESPA:VALE3,18.734921 +81633,2010-02-01 09:00:00,BMFBOVESPA:VALE3,19.301835 +81634,2010-02-02 09:00:00,BMFBOVESPA:VALE3,19.301835 +81635,2010-02-03 09:00:00,BMFBOVESPA:VALE3,19.259697 +81636,2010-02-04 09:00:00,BMFBOVESPA:VALE3,18.217807 +81637,2010-02-05 09:00:00,BMFBOVESPA:VALE3,18.064587 +81638,2010-02-08 09:00:00,BMFBOVESPA:VALE3,18.194823 +81639,2010-02-09 09:00:00,BMFBOVESPA:VALE3,18.577872 +81640,2010-02-10 09:00:00,BMFBOVESPA:VALE3,18.597024 +81641,2010-02-11 09:00:00,BMFBOVESPA:VALE3,19.033697 +81642,2010-02-12 09:00:00,BMFBOVESPA:VALE3,18.903461 +81643,2010-02-17 09:00:00,BMFBOVESPA:VALE3,19.650406 +81644,2010-02-18 09:00:00,BMFBOVESPA:VALE3,19.98366 +81645,2010-02-19 09:00:00,BMFBOVESPA:VALE3,19.918541 +81646,2010-02-22 10:00:00,BMFBOVESPA:VALE3,19.535496 +81647,2010-02-23 10:00:00,BMFBOVESPA:VALE3,19.236716 +81648,2010-02-24 10:00:00,BMFBOVESPA:VALE3,19.305664 +81649,2010-02-25 10:00:00,BMFBOVESPA:VALE3,19.42058 +81650,2010-02-26 10:00:00,BMFBOVESPA:VALE3,19.324817 +81651,2010-03-01 10:00:00,BMFBOVESPA:VALE3,19.524003 +81652,2010-03-02 10:00:00,BMFBOVESPA:VALE3,19.914713 +81653,2010-03-03 10:00:00,BMFBOVESPA:VALE3,19.872577 +81654,2010-03-04 10:00:00,BMFBOVESPA:VALE3,20.148372 +81655,2010-03-05 10:00:00,BMFBOVESPA:VALE3,20.799555 +81656,2010-03-08 10:00:00,BMFBOVESPA:VALE3,20.646334 +81657,2010-03-09 10:00:00,BMFBOVESPA:VALE3,20.799555 +81658,2010-03-10 10:00:00,BMFBOVESPA:VALE3,20.53142 +81659,2010-03-11 10:00:00,BMFBOVESPA:VALE3,20.263288 +81660,2010-03-12 10:00:00,BMFBOVESPA:VALE3,20.148372 +81661,2010-03-15 10:00:00,BMFBOVESPA:VALE3,20.263288 +81662,2010-03-16 10:00:00,BMFBOVESPA:VALE3,20.768911 +81663,2010-03-17 10:00:00,BMFBOVESPA:VALE3,20.791894 +81664,2010-03-18 10:00:00,BMFBOVESPA:VALE3,20.588878 +81665,2010-03-19 10:00:00,BMFBOVESPA:VALE3,20.366706 +81666,2010-03-22 10:00:00,BMFBOVESPA:VALE3,20.642505 +81667,2010-03-23 10:00:00,BMFBOVESPA:VALE3,21.374126 +81668,2010-03-24 10:00:00,BMFBOVESPA:VALE3,21.335825 +81669,2010-03-25 10:00:00,BMFBOVESPA:VALE3,21.182603 +81670,2010-03-26 10:00:00,BMFBOVESPA:VALE3,21.374126 +81671,2010-03-29 10:00:00,BMFBOVESPA:VALE3,21.852939 +81672,2010-03-30 10:00:00,BMFBOVESPA:VALE3,22.006159 +81673,2010-03-31 10:00:00,BMFBOVESPA:VALE3,21.891245 +81674,2010-04-01 10:00:00,BMFBOVESPA:VALE3,22.113414 +81675,2010-04-05 10:00:00,BMFBOVESPA:VALE3,22.052123 +81676,2010-04-06 10:00:00,BMFBOVESPA:VALE3,22.021483 +81677,2010-04-07 10:00:00,BMFBOVESPA:VALE3,22.243648 +81678,2010-04-08 10:00:00,BMFBOVESPA:VALE3,22.753104 +81679,2010-04-09 10:00:00,BMFBOVESPA:VALE3,22.71097 +81680,2010-04-12 10:00:00,BMFBOVESPA:VALE3,22.553918 +81681,2010-04-13 10:00:00,BMFBOVESPA:VALE3,22.733952 +81682,2010-04-14 10:00:00,BMFBOVESPA:VALE3,22.925474 +81683,2010-04-15 10:00:00,BMFBOVESPA:VALE3,23.081885 +81684,2010-04-16 10:00:00,BMFBOVESPA:VALE3,22.762976 +81685,2010-04-19 10:00:00,BMFBOVESPA:VALE3,22.362398 +81686,2010-04-20 10:00:00,BMFBOVESPA:VALE3,22.051268 +81687,2010-04-22 10:00:00,BMFBOVESPA:VALE3,22.129052 +81688,2010-04-23 10:00:00,BMFBOVESPA:VALE3,21.934596 +81689,2010-04-26 10:00:00,BMFBOVESPA:VALE3,21.845146 +81690,2010-04-27 10:00:00,BMFBOVESPA:VALE3,20.73286 +81691,2010-04-28 10:00:00,BMFBOVESPA:VALE3,20.592855 +81692,2010-04-29 10:00:00,BMFBOVESPA:VALE3,21.156773 +81693,2010-04-30 10:00:00,BMFBOVESPA:VALE3,20.651191 +81694,2010-05-03 10:00:00,BMFBOVESPA:VALE3,20.137828 +81695,2010-05-04 10:00:00,BMFBOVESPA:VALE3,19.196662 +81696,2010-05-05 10:00:00,BMFBOVESPA:VALE3,19.675024 +81697,2010-05-06 10:00:00,BMFBOVESPA:VALE3,19.395005 +81698,2010-05-07 10:00:00,BMFBOVESPA:VALE3,19.328891 +81699,2010-05-10 10:00:00,BMFBOVESPA:VALE3,20.149494 +81700,2010-05-11 10:00:00,BMFBOVESPA:VALE3,19.95504 +81701,2010-05-12 10:00:00,BMFBOVESPA:VALE3,19.885033 +81702,2010-05-13 10:00:00,BMFBOVESPA:VALE3,19.597238 +81703,2010-05-14 10:00:00,BMFBOVESPA:VALE3,19.017762 +81704,2010-05-17 10:00:00,BMFBOVESPA:VALE3,18.722188 +81705,2010-05-18 10:00:00,BMFBOVESPA:VALE3,18.045482 +81706,2010-05-19 10:00:00,BMFBOVESPA:VALE3,17.695464 +81707,2010-05-20 10:00:00,BMFBOVESPA:VALE3,17.053758 +81708,2010-05-21 10:00:00,BMFBOVESPA:VALE3,18.201048 +81709,2010-05-24 10:00:00,BMFBOVESPA:VALE3,18.010481 +81710,2010-05-25 10:00:00,BMFBOVESPA:VALE3,18.169937 +81711,2010-05-26 10:00:00,BMFBOVESPA:VALE3,18.072708 +81712,2010-05-27 10:00:00,BMFBOVESPA:VALE3,19.212219 +81713,2010-05-28 10:00:00,BMFBOVESPA:VALE3,19.037208 +81714,2010-05-31 10:00:00,BMFBOVESPA:VALE3,19.445565 +81715,2010-06-01 10:00:00,BMFBOVESPA:VALE3,19.025539 +81716,2010-06-02 10:00:00,BMFBOVESPA:VALE3,19.426117 +81717,2010-06-04 10:00:00,BMFBOVESPA:VALE3,18.508289 +81718,2010-06-07 10:00:00,BMFBOVESPA:VALE3,17.928809 +81719,2010-06-08 10:00:00,BMFBOVESPA:VALE3,18.119377 +81720,2010-06-09 10:00:00,BMFBOVESPA:VALE3,18.185491 +81721,2010-06-10 10:00:00,BMFBOVESPA:VALE3,18.516065 +81722,2010-06-11 10:00:00,BMFBOVESPA:VALE3,18.741635 +81723,2010-06-14 10:00:00,BMFBOVESPA:VALE3,18.753303 +81724,2010-06-15 10:00:00,BMFBOVESPA:VALE3,19.021651 +81725,2010-06-16 10:00:00,BMFBOVESPA:VALE3,18.784416 +81726,2010-06-17 10:00:00,BMFBOVESPA:VALE3,18.453839 +81727,2010-06-18 10:00:00,BMFBOVESPA:VALE3,18.27883 +81728,2010-06-21 10:00:00,BMFBOVESPA:VALE3,18.850531 +81729,2010-06-22 10:00:00,BMFBOVESPA:VALE3,18.667742 +81730,2010-06-23 10:00:00,BMFBOVESPA:VALE3,18.897198 +81731,2010-06-24 10:00:00,BMFBOVESPA:VALE3,18.473286 +81732,2010-06-25 10:00:00,BMFBOVESPA:VALE3,18.698855 +81733,2010-06-28 10:00:00,BMFBOVESPA:VALE3,18.348835 +81734,2010-06-29 10:00:00,BMFBOVESPA:VALE3,17.462118 +81735,2010-06-30 10:00:00,BMFBOVESPA:VALE3,16.975979 +81736,2010-07-01 10:00:00,BMFBOVESPA:VALE3,17.04987 +81737,2010-07-02 10:00:00,BMFBOVESPA:VALE3,16.964309 +81738,2010-07-05 10:00:00,BMFBOVESPA:VALE3,16.723187 +81739,2010-07-06 10:00:00,BMFBOVESPA:VALE3,16.9332 +81740,2010-07-07 10:00:00,BMFBOVESPA:VALE3,17.341555 +81741,2010-07-08 10:00:00,BMFBOVESPA:VALE3,17.399892 +81742,2010-07-12 10:00:00,BMFBOVESPA:VALE3,17.143209 +81743,2010-07-13 10:00:00,BMFBOVESPA:VALE3,17.174323 +81744,2010-07-14 10:00:00,BMFBOVESPA:VALE3,17.17821 +81745,2010-07-15 10:00:00,BMFBOVESPA:VALE3,17.042093 +81746,2010-07-16 10:00:00,BMFBOVESPA:VALE3,16.664846 +81747,2010-07-19 10:00:00,BMFBOVESPA:VALE3,17.131541 +81748,2010-07-20 10:00:00,BMFBOVESPA:VALE3,18.09993 +81749,2010-07-21 10:00:00,BMFBOVESPA:VALE3,18.204937 +81750,2010-07-22 10:00:00,BMFBOVESPA:VALE3,18.58996 +81751,2010-07-23 10:00:00,BMFBOVESPA:VALE3,18.733856 +81752,2010-07-26 10:00:00,BMFBOVESPA:VALE3,18.741635 +81753,2010-07-27 10:00:00,BMFBOVESPA:VALE3,18.667742 +81754,2010-07-28 10:00:00,BMFBOVESPA:VALE3,18.998315 +81755,2010-07-29 10:00:00,BMFBOVESPA:VALE3,18.823309 +81756,2010-07-30 10:00:00,BMFBOVESPA:VALE3,18.881641 +81757,2010-08-02 10:00:00,BMFBOVESPA:VALE3,19.651687 +81758,2010-08-03 10:00:00,BMFBOVESPA:VALE3,19.628355 +81759,2010-08-04 10:00:00,BMFBOVESPA:VALE3,19.612797 +81760,2010-08-05 10:00:00,BMFBOVESPA:VALE3,19.698358 +81761,2010-08-06 10:00:00,BMFBOVESPA:VALE3,19.671134 +81762,2010-08-09 10:00:00,BMFBOVESPA:VALE3,19.721691 +81763,2010-08-10 10:00:00,BMFBOVESPA:VALE3,19.445565 +81764,2010-08-11 10:00:00,BMFBOVESPA:VALE3,18.788305 +81765,2010-08-12 10:00:00,BMFBOVESPA:VALE3,18.947758 +81766,2010-08-13 10:00:00,BMFBOVESPA:VALE3,18.97887 +81767,2010-08-16 10:00:00,BMFBOVESPA:VALE3,19.227773 +81768,2010-08-17 10:00:00,BMFBOVESPA:VALE3,19.449453 +81769,2010-08-18 10:00:00,BMFBOVESPA:VALE3,19.581683 +81770,2010-08-19 10:00:00,BMFBOVESPA:VALE3,19.387225 +81771,2010-08-20 10:00:00,BMFBOVESPA:VALE3,19.149993 +81772,2010-08-23 10:00:00,BMFBOVESPA:VALE3,18.601629 +81773,2010-08-24 10:00:00,BMFBOVESPA:VALE3,18.201048 +81774,2010-08-25 10:00:00,BMFBOVESPA:VALE3,18.037705 +81775,2010-08-26 10:00:00,BMFBOVESPA:VALE3,17.835471 +81776,2010-08-27 10:00:00,BMFBOVESPA:VALE3,18.453839 +81777,2010-08-30 10:00:00,BMFBOVESPA:VALE3,17.9677 +81778,2010-08-31 10:00:00,BMFBOVESPA:VALE3,18.232163 +81779,2010-09-01 10:00:00,BMFBOVESPA:VALE3,19.076099 +81780,2010-09-02 10:00:00,BMFBOVESPA:VALE3,18.893309 +81781,2010-09-03 10:00:00,BMFBOVESPA:VALE3,18.823309 +81782,2010-09-06 10:00:00,BMFBOVESPA:VALE3,18.667742 +81783,2010-09-08 10:00:00,BMFBOVESPA:VALE3,18.352724 +81784,2010-09-09 10:00:00,BMFBOVESPA:VALE3,18.395504 +81785,2010-09-10 10:00:00,BMFBOVESPA:VALE3,18.224382 +81786,2010-09-13 10:00:00,BMFBOVESPA:VALE3,18.745524 +81787,2010-09-14 10:00:00,BMFBOVESPA:VALE3,18.58996 +81788,2010-09-15 10:00:00,BMFBOVESPA:VALE3,18.698855 +81789,2010-09-16 10:00:00,BMFBOVESPA:VALE3,18.578293 +81790,2010-09-17 10:00:00,BMFBOVESPA:VALE3,18.32939 +81791,2010-09-20 10:00:00,BMFBOVESPA:VALE3,18.706634 +81792,2010-09-21 10:00:00,BMFBOVESPA:VALE3,18.764971 +81793,2010-09-22 10:00:00,BMFBOVESPA:VALE3,19.103322 +81794,2010-09-23 10:00:00,BMFBOVESPA:VALE3,19.1111 +81795,2010-09-24 10:00:00,BMFBOVESPA:VALE3,19.76836 +81796,2010-09-27 10:00:00,BMFBOVESPA:VALE3,20.130049 +81797,2010-09-28 10:00:00,BMFBOVESPA:VALE3,20.285612 +81798,2010-09-29 10:00:00,BMFBOVESPA:VALE3,20.297281 +81799,2010-09-30 10:00:00,BMFBOVESPA:VALE3,20.340061 +81800,2010-10-01 10:00:00,BMFBOVESPA:VALE3,20.534517 +81801,2010-10-04 10:00:00,BMFBOVESPA:VALE3,20.550073 +81802,2010-10-05 10:00:00,BMFBOVESPA:VALE3,20.810642 +81803,2010-10-06 10:00:00,BMFBOVESPA:VALE3,20.872869 +81804,2010-10-07 10:00:00,BMFBOVESPA:VALE3,20.798976 +81805,2010-10-08 10:00:00,BMFBOVESPA:VALE3,20.728971 +81806,2010-10-11 10:00:00,BMFBOVESPA:VALE3,20.845643 +81807,2010-10-13 10:00:00,BMFBOVESPA:VALE3,20.8262 +81808,2010-10-14 10:00:00,BMFBOVESPA:VALE3,20.903982 +81809,2010-10-15 10:00:00,BMFBOVESPA:VALE3,21.208155 +81810,2010-10-18 09:00:00,BMFBOVESPA:VALE3,21.665313 +81811,2010-10-19 09:00:00,BMFBOVESPA:VALE3,21.148526 +81812,2010-10-20 09:00:00,BMFBOVESPA:VALE3,21.776624 +81813,2010-10-21 09:00:00,BMFBOVESPA:VALE3,21.426797 +81814,2010-10-22 09:00:00,BMFBOVESPA:VALE3,21.446673 +81815,2010-10-25 09:00:00,BMFBOVESPA:VALE3,21.625562 +81816,2010-10-26 09:00:00,BMFBOVESPA:VALE3,21.943586 +81817,2010-10-27 09:00:00,BMFBOVESPA:VALE3,21.724945 +81818,2010-10-28 09:00:00,BMFBOVESPA:VALE3,21.307537 +81819,2010-10-29 09:00:00,BMFBOVESPA:VALE3,21.307537 +81820,2010-11-01 09:00:00,BMFBOVESPA:VALE3,21.784572 +81821,2010-11-03 09:00:00,BMFBOVESPA:VALE3,21.546056 +81822,2010-11-04 09:00:00,BMFBOVESPA:VALE3,22.098621 +81823,2010-11-05 09:00:00,BMFBOVESPA:VALE3,22.142349 +81824,2010-11-08 09:00:00,BMFBOVESPA:VALE3,22.301359 +81825,2010-11-09 09:00:00,BMFBOVESPA:VALE3,22.221855 +81826,2010-11-10 09:00:00,BMFBOVESPA:VALE3,22.182103 +81827,2010-11-11 09:00:00,BMFBOVESPA:VALE3,22.277509 +81828,2010-11-12 09:00:00,BMFBOVESPA:VALE3,21.864078 +81829,2010-11-16 09:00:00,BMFBOVESPA:VALE3,21.422819 +81830,2010-11-17 09:00:00,BMFBOVESPA:VALE3,21.39102 +81831,2010-11-18 09:00:00,BMFBOVESPA:VALE3,21.959486 +81832,2010-11-19 09:00:00,BMFBOVESPA:VALE3,22.042966 +81833,2010-11-22 09:00:00,BMFBOVESPA:VALE3,21.983337 +81834,2010-11-23 09:00:00,BMFBOVESPA:VALE3,21.426797 +81835,2010-11-24 09:00:00,BMFBOVESPA:VALE3,21.971411 +81836,2010-11-25 09:00:00,BMFBOVESPA:VALE3,21.832274 +81837,2010-11-26 09:00:00,BMFBOVESPA:VALE3,21.502327 +81838,2010-11-29 09:00:00,BMFBOVESPA:VALE3,21.550031 +81839,2010-11-30 09:00:00,BMFBOVESPA:VALE3,21.29164 +81840,2010-12-01 09:00:00,BMFBOVESPA:VALE3,21.983337 +81841,2010-12-02 09:00:00,BMFBOVESPA:VALE3,22.221855 +81842,2010-12-03 09:00:00,BMFBOVESPA:VALE3,22.500124 +81843,2010-12-06 09:00:00,BMFBOVESPA:VALE3,22.599507 +81844,2010-12-07 09:00:00,BMFBOVESPA:VALE3,22.547828 +81845,2010-12-08 09:00:00,BMFBOVESPA:VALE3,22.046942 +81846,2010-12-09 09:00:00,BMFBOVESPA:VALE3,22.289433 +81847,2010-12-10 09:00:00,BMFBOVESPA:VALE3,22.567704 +81848,2010-12-13 09:00:00,BMFBOVESPA:VALE3,23.132196 +81849,2010-12-14 09:00:00,BMFBOVESPA:VALE3,22.929455 +81850,2010-12-15 09:00:00,BMFBOVESPA:VALE3,22.579631 +81851,2010-12-16 09:00:00,BMFBOVESPA:VALE3,22.559753 +81852,2010-12-17 09:00:00,BMFBOVESPA:VALE3,22.619386 +81853,2010-12-20 09:00:00,BMFBOVESPA:VALE3,22.460372 +81854,2010-12-21 09:00:00,BMFBOVESPA:VALE3,22.734665 +81855,2010-12-22 09:00:00,BMFBOVESPA:VALE3,22.671062 +81856,2010-12-23 09:00:00,BMFBOVESPA:VALE3,22.599507 +81857,2010-12-27 09:00:00,BMFBOVESPA:VALE3,21.955513 +81858,2010-12-28 09:00:00,BMFBOVESPA:VALE3,21.760722 +81859,2010-12-29 09:00:00,BMFBOVESPA:VALE3,21.911782 +81860,2010-12-30 09:00:00,BMFBOVESPA:VALE3,21.995264 +81861,2011-01-03 09:00:00,BMFBOVESPA:VALE3,22.647212 +81862,2011-01-04 09:00:00,BMFBOVESPA:VALE3,23.116295 +81863,2011-01-05 09:00:00,BMFBOVESPA:VALE3,23.533701 +81864,2011-01-06 09:00:00,BMFBOVESPA:VALE3,23.231577 +81865,2011-01-07 09:00:00,BMFBOVESPA:VALE3,23.056663 +81866,2011-01-10 09:00:00,BMFBOVESPA:VALE3,23.012933 +81867,2011-01-11 09:00:00,BMFBOVESPA:VALE3,23.25543 +81868,2011-01-12 09:00:00,BMFBOVESPA:VALE3,23.899422 +81869,2011-01-13 09:00:00,BMFBOVESPA:VALE3,23.732465 +81870,2011-01-14 09:00:00,BMFBOVESPA:VALE3,23.83582 +81871,2011-01-17 09:00:00,BMFBOVESPA:VALE3,24.190148 +81872,2011-01-18 09:00:00,BMFBOVESPA:VALE3,24.49167 +81873,2011-01-19 09:00:00,BMFBOVESPA:VALE3,23.960991 +81874,2011-01-20 09:00:00,BMFBOVESPA:VALE3,23.558959 +81875,2011-01-21 09:00:00,BMFBOVESPA:VALE3,23.719773 +81876,2011-01-24 09:00:00,BMFBOVESPA:VALE3,23.880586 +81877,2011-01-26 09:00:00,BMFBOVESPA:VALE3,23.860483 +81878,2011-01-27 09:00:00,BMFBOVESPA:VALE3,23.623285 +81879,2011-01-28 09:00:00,BMFBOVESPA:VALE3,22.943853 +81880,2011-01-31 09:00:00,BMFBOVESPA:VALE3,22.947875 +81881,2011-02-01 09:00:00,BMFBOVESPA:VALE3,23.514737 +81882,2011-02-02 09:00:00,BMFBOVESPA:VALE3,23.076526 +81883,2011-02-03 09:00:00,BMFBOVESPA:VALE3,23.024259 +81884,2011-02-04 09:00:00,BMFBOVESPA:VALE3,22.650374 +81885,2011-02-07 09:00:00,BMFBOVESPA:VALE3,22.819225 +81886,2011-02-08 09:00:00,BMFBOVESPA:VALE3,22.638311 +81887,2011-02-09 09:00:00,BMFBOVESPA:VALE3,21.95084 +81888,2011-02-10 09:00:00,BMFBOVESPA:VALE3,22.236282 +81889,2011-02-11 09:00:00,BMFBOVESPA:VALE3,22.694595 +81890,2011-02-14 09:00:00,BMFBOVESPA:VALE3,23.13683 +81891,2011-02-15 09:00:00,BMFBOVESPA:VALE3,23.060445 +81892,2011-02-16 09:00:00,BMFBOVESPA:VALE3,23.281561 +81893,2011-02-17 09:00:00,BMFBOVESPA:VALE3,23.313724 +81894,2011-02-18 09:00:00,BMFBOVESPA:VALE3,23.076526 +81895,2011-02-21 10:00:00,BMFBOVESPA:VALE3,22.553885 +81896,2011-02-22 10:00:00,BMFBOVESPA:VALE3,22.103613 +81897,2011-02-23 10:00:00,BMFBOVESPA:VALE3,22.513683 +81898,2011-02-24 10:00:00,BMFBOVESPA:VALE3,22.316688 +81899,2011-02-25 10:00:00,BMFBOVESPA:VALE3,22.393073 +81900,2011-02-28 10:00:00,BMFBOVESPA:VALE3,22.63429 +81901,2011-03-01 10:00:00,BMFBOVESPA:VALE3,22.20814 +81902,2011-03-02 10:00:00,BMFBOVESPA:VALE3,22.586049 +81903,2011-03-03 10:00:00,BMFBOVESPA:VALE3,22.754899 +81904,2011-03-04 10:00:00,BMFBOVESPA:VALE3,22.372972 +81905,2011-03-09 10:00:00,BMFBOVESPA:VALE3,21.556852 +81906,2011-03-10 10:00:00,BMFBOVESPA:VALE3,20.945765 +81907,2011-03-11 10:00:00,BMFBOVESPA:VALE3,21.235227 +81908,2011-03-14 10:00:00,BMFBOVESPA:VALE3,21.307594 +81909,2011-03-15 10:00:00,BMFBOVESPA:VALE3,20.925662 +81910,2011-03-16 10:00:00,BMFBOVESPA:VALE3,20.403026 +81911,2011-03-17 10:00:00,BMFBOVESPA:VALE3,20.981948 +81912,2011-03-18 10:00:00,BMFBOVESPA:VALE3,21.259348 +81913,2011-03-21 10:00:00,BMFBOVESPA:VALE3,21.307594 +81914,2011-03-22 10:00:00,BMFBOVESPA:VALE3,21.186985 +81915,2011-03-23 10:00:00,BMFBOVESPA:VALE3,21.504587 +81916,2011-03-24 10:00:00,BMFBOVESPA:VALE3,21.247288 +81917,2011-03-25 10:00:00,BMFBOVESPA:VALE3,21.251309 +81918,2011-03-28 10:00:00,BMFBOVESPA:VALE3,21.110595 +81919,2011-03-29 10:00:00,BMFBOVESPA:VALE3,21.544791 +81920,2011-03-30 10:00:00,BMFBOVESPA:VALE3,21.267391 +81921,2011-03-31 10:00:00,BMFBOVESPA:VALE3,21.448301 +81922,2011-04-01 10:00:00,BMFBOVESPA:VALE3,21.311612 +81923,2011-04-04 10:00:00,BMFBOVESPA:VALE3,21.769928 +81924,2011-04-05 10:00:00,BMFBOVESPA:VALE3,21.870434 +81925,2011-04-06 10:00:00,BMFBOVESPA:VALE3,21.528709 +81926,2011-04-07 10:00:00,BMFBOVESPA:VALE3,21.351815 +81927,2011-04-08 10:00:00,BMFBOVESPA:VALE3,21.307594 +81928,2011-04-11 10:00:00,BMFBOVESPA:VALE3,21.335733 +81929,2011-04-12 10:00:00,BMFBOVESPA:VALE3,20.905563 +81930,2011-04-13 10:00:00,BMFBOVESPA:VALE3,20.60404 +81931,2011-04-14 10:00:00,BMFBOVESPA:VALE3,21.412809 +81932,2011-04-15 10:00:00,BMFBOVESPA:VALE3,21.358525 +81933,2011-04-18 10:00:00,BMFBOVESPA:VALE3,21.145566 +81934,2011-04-19 10:00:00,BMFBOVESPA:VALE3,21.337647 +81935,2011-04-20 10:00:00,BMFBOVESPA:VALE3,21.725984 +81936,2011-04-25 10:00:00,BMFBOVESPA:VALE3,21.938943 +81937,2011-04-26 10:00:00,BMFBOVESPA:VALE3,21.955647 +81938,2011-04-27 10:00:00,BMFBOVESPA:VALE3,21.6717 +81939,2011-04-28 10:00:00,BMFBOVESPA:VALE3,21.504674 +81940,2011-04-29 10:00:00,BMFBOVESPA:VALE3,21.625768 +81941,2011-05-02 10:00:00,BMFBOVESPA:VALE3,21.387754 +81942,2011-05-03 10:00:00,BMFBOVESPA:VALE3,20.899201 +81943,2011-05-04 10:00:00,BMFBOVESPA:VALE3,20.510865 +81944,2011-05-05 10:00:00,BMFBOVESPA:VALE3,20.769759 +81945,2011-05-06 10:00:00,BMFBOVESPA:VALE3,20.773933 +81946,2011-05-09 10:00:00,BMFBOVESPA:VALE3,20.857445 +81947,2011-05-10 10:00:00,BMFBOVESPA:VALE3,20.807339 +81948,2011-05-11 10:00:00,BMFBOVESPA:VALE3,20.193516 +81949,2011-05-12 10:00:00,BMFBOVESPA:VALE3,20.231097 +81950,2011-05-13 10:00:00,BMFBOVESPA:VALE3,19.901218 +81951,2011-05-16 10:00:00,BMFBOVESPA:VALE3,19.821882 +81952,2011-05-17 10:00:00,BMFBOVESPA:VALE3,20.026489 +81953,2011-05-18 10:00:00,BMFBOVESPA:VALE3,20.089123 +81954,2011-05-19 10:00:00,BMFBOVESPA:VALE3,20.268677 +81955,2011-05-20 10:00:00,BMFBOVESPA:VALE3,20.356365 +81956,2011-05-23 10:00:00,BMFBOVESPA:VALE3,20.335486 +81957,2011-05-24 10:00:00,BMFBOVESPA:VALE3,20.527569 +81958,2011-05-25 10:00:00,BMFBOVESPA:VALE3,20.577677 +81959,2011-05-26 10:00:00,BMFBOVESPA:VALE3,20.899201 +81960,2011-05-27 10:00:00,BMFBOVESPA:VALE3,21.024473 +81961,2011-05-30 10:00:00,BMFBOVESPA:VALE3,20.936783 +81962,2011-05-31 10:00:00,BMFBOVESPA:VALE3,20.982717 +81963,2011-06-01 10:00:00,BMFBOVESPA:VALE3,20.782284 +81964,2011-06-02 10:00:00,BMFBOVESPA:VALE3,20.815689 +81965,2011-06-03 10:00:00,BMFBOVESPA:VALE3,20.640311 +81966,2011-06-06 10:00:00,BMFBOVESPA:VALE3,20.481637 +81967,2011-06-07 10:00:00,BMFBOVESPA:VALE3,20.444055 +81968,2011-06-08 10:00:00,BMFBOVESPA:VALE3,20.460758 +81969,2011-06-09 10:00:00,BMFBOVESPA:VALE3,20.686243 +81970,2011-06-10 10:00:00,BMFBOVESPA:VALE3,20.456582 +81971,2011-06-13 10:00:00,BMFBOVESPA:VALE3,20.076598 +81972,2011-06-14 10:00:00,BMFBOVESPA:VALE3,20.176811 +81973,2011-06-15 10:00:00,BMFBOVESPA:VALE3,20.043192 +81974,2011-06-16 10:00:00,BMFBOVESPA:VALE3,19.817706 +81975,2011-06-17 10:00:00,BMFBOVESPA:VALE3,19.717491 +81976,2011-06-20 10:00:00,BMFBOVESPA:VALE3,20.022313 +81977,2011-06-21 10:00:00,BMFBOVESPA:VALE3,20.206042 +81978,2011-06-22 10:00:00,BMFBOVESPA:VALE3,20.272853 +81979,2011-06-24 10:00:00,BMFBOVESPA:VALE3,20.41065 +81980,2011-06-27 10:00:00,BMFBOVESPA:VALE3,20.260327 +81981,2011-06-28 10:00:00,BMFBOVESPA:VALE3,20.506691 +81982,2011-06-29 10:00:00,BMFBOVESPA:VALE3,20.519217 +81983,2011-06-30 10:00:00,BMFBOVESPA:VALE3,20.665366 +81984,2011-07-01 10:00:00,BMFBOVESPA:VALE3,21.584011 +81985,2011-07-04 10:00:00,BMFBOVESPA:VALE3,21.859604 +81986,2011-07-05 10:00:00,BMFBOVESPA:VALE3,21.421159 +81987,2011-07-06 10:00:00,BMFBOVESPA:VALE3,21.350174 +81988,2011-07-07 10:00:00,BMFBOVESPA:VALE3,21.483796 +81989,2011-07-08 10:00:00,BMFBOVESPA:VALE3,21.337647 +81990,2011-07-11 10:00:00,BMFBOVESPA:VALE3,21.153917 +81991,2011-07-12 10:00:00,BMFBOVESPA:VALE3,21.170622 +81992,2011-07-13 10:00:00,BMFBOVESPA:VALE3,21.433688 +81993,2011-07-14 10:00:00,BMFBOVESPA:VALE3,21.141391 +81994,2011-07-15 10:00:00,BMFBOVESPA:VALE3,21.128863 +81995,2011-07-18 10:00:00,BMFBOVESPA:VALE3,21.191499 +81996,2011-07-19 10:00:00,BMFBOVESPA:VALE3,21.237433 +81997,2011-07-20 10:00:00,BMFBOVESPA:VALE3,21.237433 +81998,2011-07-21 10:00:00,BMFBOVESPA:VALE3,21.300066 +81999,2011-07-22 10:00:00,BMFBOVESPA:VALE3,21.366875 +82000,2011-07-25 10:00:00,BMFBOVESPA:VALE3,21.350174 +82001,2011-07-26 10:00:00,BMFBOVESPA:VALE3,21.329297 +82002,2011-07-27 10:00:00,BMFBOVESPA:VALE3,21.166443 +82003,2011-07-28 10:00:00,BMFBOVESPA:VALE3,21.358525 +82004,2011-07-29 10:00:00,BMFBOVESPA:VALE3,20.953486 +82005,2011-08-01 10:00:00,BMFBOVESPA:VALE3,20.961838 +82006,2011-08-02 10:00:00,BMFBOVESPA:VALE3,20.523393 +82007,2011-08-03 10:00:00,BMFBOVESPA:VALE3,19.984732 +82008,2011-08-04 10:00:00,BMFBOVESPA:VALE3,18.832249 +82009,2011-08-05 10:00:00,BMFBOVESPA:VALE3,18.372923 +82010,2011-08-08 10:00:00,BMFBOVESPA:VALE3,16.62332 +82011,2011-08-09 10:00:00,BMFBOVESPA:VALE3,17.475156 +82012,2011-08-10 10:00:00,BMFBOVESPA:VALE3,17.491861 +82013,2011-08-11 10:00:00,BMFBOVESPA:VALE3,18.247657 +82014,2011-08-12 10:00:00,BMFBOVESPA:VALE3,18.603161 +82015,2011-08-15 10:00:00,BMFBOVESPA:VALE3,18.94386 +82016,2011-08-16 10:00:00,BMFBOVESPA:VALE3,18.81282 +82017,2011-08-17 10:00:00,BMFBOVESPA:VALE3,19.131682 +82018,2011-08-18 10:00:00,BMFBOVESPA:VALE3,18.17073 +82019,2011-08-19 10:00:00,BMFBOVESPA:VALE3,17.908653 +82020,2011-08-22 10:00:00,BMFBOVESPA:VALE3,17.882444 +82021,2011-08-23 10:00:00,BMFBOVESPA:VALE3,18.47649 +82022,2011-08-24 10:00:00,BMFBOVESPA:VALE3,18.594423 +82023,2011-08-25 10:00:00,BMFBOVESPA:VALE3,18.389127 +82024,2011-08-26 10:00:00,BMFBOVESPA:VALE3,18.699256 +82025,2011-08-29 10:00:00,BMFBOVESPA:VALE3,19.175364 +82026,2011-08-30 10:00:00,BMFBOVESPA:VALE3,19.219042 +82027,2011-08-31 10:00:00,BMFBOVESPA:VALE3,19.568479 +82028,2011-09-01 10:00:00,BMFBOVESPA:VALE3,19.686416 +82029,2011-09-02 10:00:00,BMFBOVESPA:VALE3,19.398128 +82030,2011-09-05 10:00:00,BMFBOVESPA:VALE3,18.956966 +82031,2011-09-06 10:00:00,BMFBOVESPA:VALE3,19.489855 +82032,2011-09-08 10:00:00,BMFBOVESPA:VALE3,19.917916 +82033,2011-09-09 10:00:00,BMFBOVESPA:VALE3,19.612161 +82034,2011-09-12 10:00:00,BMFBOVESPA:VALE3,19.725726 +82035,2011-09-13 10:00:00,BMFBOVESPA:VALE3,19.874237 +82036,2011-09-14 10:00:00,BMFBOVESPA:VALE3,20.114474 +82037,2011-09-15 10:00:00,BMFBOVESPA:VALE3,20.337243 +82038,2011-09-16 10:00:00,BMFBOVESPA:VALE3,20.442072 +82039,2011-09-19 10:00:00,BMFBOVESPA:VALE3,20.721622 +82040,2011-09-20 10:00:00,BMFBOVESPA:VALE3,20.931283 +82041,2011-09-21 10:00:00,BMFBOVESPA:VALE3,20.581848 +82042,2011-09-22 10:00:00,BMFBOVESPA:VALE3,19.489855 +82043,2011-09-23 10:00:00,BMFBOVESPA:VALE3,19.350081 +82044,2011-09-26 10:00:00,BMFBOVESPA:VALE3,19.09237 +82045,2011-09-27 10:00:00,BMFBOVESPA:VALE3,19.306403 +82046,2011-09-28 10:00:00,BMFBOVESPA:VALE3,19.210306 +82047,2011-09-29 10:00:00,BMFBOVESPA:VALE3,19.09237 +82048,2011-09-30 10:00:00,BMFBOVESPA:VALE3,18.629368 +82049,2011-10-03 10:00:00,BMFBOVESPA:VALE3,18.070266 +82050,2011-10-04 10:00:00,BMFBOVESPA:VALE3,17.908653 +82051,2011-10-05 10:00:00,BMFBOVESPA:VALE3,18.279929 +82052,2011-10-06 10:00:00,BMFBOVESPA:VALE3,18.542008 +82053,2011-10-07 10:00:00,BMFBOVESPA:VALE3,18.00038 +82054,2011-10-10 10:00:00,BMFBOVESPA:VALE3,18.563848 +82055,2011-10-11 10:00:00,BMFBOVESPA:VALE3,18.834661 +82056,2011-10-13 10:00:00,BMFBOVESPA:VALE3,19.197203 +82057,2011-10-14 10:00:00,BMFBOVESPA:VALE3,19.227779 +82058,2011-10-17 09:00:00,BMFBOVESPA:VALE3,18.968159 +82059,2011-10-18 09:00:00,BMFBOVESPA:VALE3,19.046086 +82060,2011-10-19 09:00:00,BMFBOVESPA:VALE3,18.404341 +82061,2011-10-20 09:00:00,BMFBOVESPA:VALE3,18.175146 +82062,2011-10-21 09:00:00,BMFBOVESPA:VALE3,18.587696 +82063,2011-10-24 09:00:00,BMFBOVESPA:VALE3,19.687832 +82064,2011-10-25 09:00:00,BMFBOVESPA:VALE3,19.444885 +82065,2011-10-26 09:00:00,BMFBOVESPA:VALE3,19.999536 +82066,2011-10-27 09:00:00,BMFBOVESPA:VALE3,20.540436 +82067,2011-10-28 09:00:00,BMFBOVESPA:VALE3,20.444173 +82068,2011-10-31 09:00:00,BMFBOVESPA:VALE3,20.036207 +82069,2011-11-01 09:00:00,BMFBOVESPA:VALE3,19.848268 +82070,2011-11-03 09:00:00,BMFBOVESPA:VALE3,20.485427 +82071,2011-11-04 09:00:00,BMFBOVESPA:VALE3,20.902562 +82072,2011-11-07 09:00:00,BMFBOVESPA:VALE3,21.085919 +82073,2011-11-08 09:00:00,BMFBOVESPA:VALE3,20.952986 +82074,2011-11-09 09:00:00,BMFBOVESPA:VALE3,20.609193 +82075,2011-11-10 09:00:00,BMFBOVESPA:VALE3,20.485427 +82076,2011-11-11 09:00:00,BMFBOVESPA:VALE3,20.820053 +82077,2011-11-14 09:00:00,BMFBOVESPA:VALE3,20.719208 +82078,2011-11-16 09:00:00,BMFBOVESPA:VALE3,20.893397 +82079,2011-11-17 09:00:00,BMFBOVESPA:VALE3,20.329576 +82080,2011-11-18 09:00:00,BMFBOVESPA:VALE3,20.260818 +82081,2011-11-21 09:00:00,BMFBOVESPA:VALE3,20.141637 +82082,2011-11-22 09:00:00,BMFBOVESPA:VALE3,19.962865 +82083,2011-11-23 09:00:00,BMFBOVESPA:VALE3,19.435717 +82084,2011-11-24 09:00:00,BMFBOVESPA:VALE3,19.458636 +82085,2011-11-25 09:00:00,BMFBOVESPA:VALE3,19.013998 +82086,2011-11-28 09:00:00,BMFBOVESPA:VALE3,19.201937 +82087,2011-11-29 09:00:00,BMFBOVESPA:VALE3,18.931487 +82088,2011-11-30 09:00:00,BMFBOVESPA:VALE3,19.091925 +82089,2011-12-01 09:00:00,BMFBOVESPA:VALE3,19.206522 +82090,2011-12-02 09:00:00,BMFBOVESPA:VALE3,19.444885 +82091,2011-12-05 09:00:00,BMFBOVESPA:VALE3,19.802428 +82092,2011-12-06 09:00:00,BMFBOVESPA:VALE3,19.77951 +82093,2011-12-07 09:00:00,BMFBOVESPA:VALE3,18.917737 +82094,2011-12-08 09:00:00,BMFBOVESPA:VALE3,18.528104 +82095,2011-12-09 09:00:00,BMFBOVESPA:VALE3,18.899401 +82096,2011-12-12 09:00:00,BMFBOVESPA:VALE3,18.583112 +82097,2011-12-13 09:00:00,BMFBOVESPA:VALE3,18.555609 +82098,2011-12-14 09:00:00,BMFBOVESPA:VALE3,18.26224 +82099,2011-12-15 09:00:00,BMFBOVESPA:VALE3,17.968871 +82100,2011-12-16 09:00:00,BMFBOVESPA:VALE3,17.968871 +82101,2011-12-19 09:00:00,BMFBOVESPA:VALE3,17.689253 +82102,2011-12-20 09:00:00,BMFBOVESPA:VALE3,18.335582 +82103,2011-12-21 09:00:00,BMFBOVESPA:VALE3,18.395173 +82104,2011-12-22 09:00:00,BMFBOVESPA:VALE3,18.656454 +82105,2011-12-23 09:00:00,BMFBOVESPA:VALE3,18.771053 +82106,2011-12-26 09:00:00,BMFBOVESPA:VALE3,18.624368 +82107,2011-12-27 09:00:00,BMFBOVESPA:VALE3,18.748133 +82108,2011-12-28 09:00:00,BMFBOVESPA:VALE3,18.207233 +82109,2011-12-29 09:00:00,BMFBOVESPA:VALE3,18.083468 +82110,2012-01-02 09:00:00,BMFBOVESPA:VALE3,18.748133 +82111,2012-01-03 09:00:00,BMFBOVESPA:VALE3,19.582402 +82112,2012-01-04 09:00:00,BMFBOVESPA:VALE3,19.715333 +82113,2012-01-05 09:00:00,BMFBOVESPA:VALE3,19.188186 +82114,2012-01-06 09:00:00,BMFBOVESPA:VALE3,19.023165 +82115,2012-01-09 09:00:00,BMFBOVESPA:VALE3,19.000247 +82116,2012-01-10 09:00:00,BMFBOVESPA:VALE3,18.977328 +82117,2012-01-11 09:00:00,BMFBOVESPA:VALE3,19.119428 +82118,2012-01-12 09:00:00,BMFBOVESPA:VALE3,18.926904 +82119,2012-01-13 09:00:00,BMFBOVESPA:VALE3,18.541857 +82120,2012-01-16 09:00:00,BMFBOVESPA:VALE3,18.661039 +82121,2012-01-17 09:00:00,BMFBOVESPA:VALE3,19.614489 +82122,2012-01-18 09:00:00,BMFBOVESPA:VALE3,19.756589 +82123,2012-01-19 09:00:00,BMFBOVESPA:VALE3,19.701583 +82124,2012-01-20 09:00:00,BMFBOVESPA:VALE3,19.674078 +82125,2012-01-23 09:00:00,BMFBOVESPA:VALE3,19.531978 +82126,2012-01-24 09:00:00,BMFBOVESPA:VALE3,19.715333 +82127,2012-01-26 09:00:00,BMFBOVESPA:VALE3,19.614489 +82128,2012-01-27 09:00:00,BMFBOVESPA:VALE3,19.729086 +82129,2012-01-30 09:00:00,BMFBOVESPA:VALE3,19.935361 +82130,2012-01-31 09:00:00,BMFBOVESPA:VALE3,20.490014 +82131,2012-02-01 09:00:00,BMFBOVESPA:VALE3,20.902562 +82132,2012-02-02 09:00:00,BMFBOVESPA:VALE3,20.888811 +82133,2012-02-03 09:00:00,BMFBOVESPA:VALE3,21.026328 +82134,2012-02-06 09:00:00,BMFBOVESPA:VALE3,21.017159 +82135,2012-02-07 09:00:00,BMFBOVESPA:VALE3,21.012576 +82136,2012-02-08 09:00:00,BMFBOVESPA:VALE3,20.865892 +82137,2012-02-09 09:00:00,BMFBOVESPA:VALE3,20.673369 +82138,2012-02-10 09:00:00,BMFBOVESPA:VALE3,20.320409 +82139,2012-02-13 09:00:00,BMFBOVESPA:VALE3,20.833804 +82140,2012-02-14 09:00:00,BMFBOVESPA:VALE3,20.283737 +82141,2012-02-15 09:00:00,BMFBOVESPA:VALE3,19.926195 +82142,2012-02-16 09:00:00,BMFBOVESPA:VALE3,19.999536 +82143,2012-02-17 09:00:00,BMFBOVESPA:VALE3,19.678663 +82144,2012-02-22 09:00:00,BMFBOVESPA:VALE3,19.710751 +82145,2012-02-23 09:00:00,BMFBOVESPA:VALE3,20.104966 +82146,2012-02-24 09:00:00,BMFBOVESPA:VALE3,20.210395 +82147,2012-02-27 10:00:00,BMFBOVESPA:VALE3,19.994952 +82148,2012-02-28 10:00:00,BMFBOVESPA:VALE3,20.205812 +82149,2012-02-29 10:00:00,BMFBOVESPA:VALE3,19.962865 +82150,2012-03-01 10:00:00,BMFBOVESPA:VALE3,20.192059 +82151,2012-03-02 10:00:00,BMFBOVESPA:VALE3,20.375415 +82152,2012-03-05 10:00:00,BMFBOVESPA:VALE3,19.77951 +82153,2012-03-06 10:00:00,BMFBOVESPA:VALE3,18.821474 +82154,2012-03-07 10:00:00,BMFBOVESPA:VALE3,18.793971 +82155,2012-03-08 10:00:00,BMFBOVESPA:VALE3,18.862731 +82156,2012-03-09 10:00:00,BMFBOVESPA:VALE3,18.844395 +82157,2012-03-12 10:00:00,BMFBOVESPA:VALE3,18.619782 +82158,2012-03-13 10:00:00,BMFBOVESPA:VALE3,19.573233 +82159,2012-03-14 10:00:00,BMFBOVESPA:VALE3,19.389876 +82160,2012-03-15 10:00:00,BMFBOVESPA:VALE3,19.573233 +82161,2012-03-16 10:00:00,BMFBOVESPA:VALE3,19.696999 +82162,2012-03-19 10:00:00,BMFBOVESPA:VALE3,19.834516 +82163,2012-03-20 10:00:00,BMFBOVESPA:VALE3,19.531978 +82164,2012-03-21 10:00:00,BMFBOVESPA:VALE3,19.458636 +82165,2012-03-22 10:00:00,BMFBOVESPA:VALE3,19.055253 +82166,2012-03-23 10:00:00,BMFBOVESPA:VALE3,19.046086 +82167,2012-03-26 10:00:00,BMFBOVESPA:VALE3,19.302784 +82168,2012-03-27 10:00:00,BMFBOVESPA:VALE3,19.4403 +82169,2012-03-28 10:00:00,BMFBOVESPA:VALE3,19.069004 +82170,2012-03-29 10:00:00,BMFBOVESPA:VALE3,19.325703 +82171,2012-03-30 10:00:00,BMFBOVESPA:VALE3,19.664913 +82172,2012-04-02 10:00:00,BMFBOVESPA:VALE3,20.173723 +82173,2012-04-03 10:00:00,BMFBOVESPA:VALE3,19.719919 +82174,2012-04-04 10:00:00,BMFBOVESPA:VALE3,19.330286 +82175,2012-04-05 10:00:00,BMFBOVESPA:VALE3,19.279864 +82176,2012-04-09 10:00:00,BMFBOVESPA:VALE3,19.078172 +82177,2012-04-10 10:00:00,BMFBOVESPA:VALE3,18.903986 +82178,2012-04-11 10:00:00,BMFBOVESPA:VALE3,18.903986 +82179,2012-04-12 10:00:00,BMFBOVESPA:VALE3,20.104966 +82180,2012-04-13 10:00:00,BMFBOVESPA:VALE3,20.077462 +82181,2012-04-16 10:00:00,BMFBOVESPA:VALE3,20.534945 +82182,2012-04-17 10:00:00,BMFBOVESPA:VALE3,20.97331 +82183,2012-04-18 10:00:00,BMFBOVESPA:VALE3,21.187621 +82184,2012-04-19 10:00:00,BMFBOVESPA:VALE3,21.031758 +82185,2012-04-20 10:00:00,BMFBOVESPA:VALE3,20.983052 +82186,2012-04-23 10:00:00,BMFBOVESPA:VALE3,20.846671 +82187,2012-04-24 10:00:00,BMFBOVESPA:VALE3,20.895379 +82188,2012-04-25 10:00:00,BMFBOVESPA:VALE3,20.593393 +82189,2012-04-26 10:00:00,BMFBOVESPA:VALE3,20.895379 +82190,2012-04-27 10:00:00,BMFBOVESPA:VALE3,20.758998 +82191,2012-04-30 10:00:00,BMFBOVESPA:VALE3,20.749256 +82192,2012-05-02 10:00:00,BMFBOVESPA:VALE3,21.0415 +82193,2012-05-03 10:00:00,BMFBOVESPA:VALE3,20.827187 +82194,2012-05-04 10:00:00,BMFBOVESPA:VALE3,20.22809 +82195,2012-05-07 10:00:00,BMFBOVESPA:VALE3,20.213478 +82196,2012-05-08 10:00:00,BMFBOVESPA:VALE3,19.6777 +82197,2012-05-09 10:00:00,BMFBOVESPA:VALE3,19.628991 +82198,2012-05-10 10:00:00,BMFBOVESPA:VALE3,19.633863 +82199,2012-05-11 10:00:00,BMFBOVESPA:VALE3,19.044505 +82200,2012-05-14 10:00:00,BMFBOVESPA:VALE3,18.72791 +82201,2012-05-15 10:00:00,BMFBOVESPA:VALE3,18.586658 +82202,2012-05-16 10:00:00,BMFBOVESPA:VALE3,18.070361 +82203,2012-05-17 10:00:00,BMFBOVESPA:VALE3,17.451782 +82204,2012-05-18 10:00:00,BMFBOVESPA:VALE3,17.865792 +82205,2012-05-21 10:00:00,BMFBOVESPA:VALE3,18.435665 +82206,2012-05-22 10:00:00,BMFBOVESPA:VALE3,18.206743 +82207,2012-05-23 10:00:00,BMFBOVESPA:VALE3,18.352864 +82208,2012-05-24 10:00:00,BMFBOVESPA:VALE3,18.143423 +82209,2012-05-25 10:00:00,BMFBOVESPA:VALE3,17.802472 +82210,2012-05-28 10:00:00,BMFBOVESPA:VALE3,17.963207 +82211,2012-05-29 10:00:00,BMFBOVESPA:VALE3,18.265191 +82212,2012-05-30 10:00:00,BMFBOVESPA:VALE3,18.158035 +82213,2012-05-31 10:00:00,BMFBOVESPA:VALE3,18.309027 +82214,2012-06-01 10:00:00,BMFBOVESPA:VALE3,18.021655 +82215,2012-06-04 10:00:00,BMFBOVESPA:VALE3,17.982688 +82216,2012-06-05 10:00:00,BMFBOVESPA:VALE3,17.968077 +82217,2012-06-06 10:00:00,BMFBOVESPA:VALE3,18.489243 +82218,2012-06-08 10:00:00,BMFBOVESPA:VALE3,18.674331 +82219,2012-06-11 10:00:00,BMFBOVESPA:VALE3,18.440537 +82220,2012-06-12 10:00:00,BMFBOVESPA:VALE3,18.874031 +82221,2012-06-13 10:00:00,BMFBOVESPA:VALE3,18.898384 +82222,2012-06-14 10:00:00,BMFBOVESPA:VALE3,18.947092 +82223,2012-06-15 10:00:00,BMFBOVESPA:VALE3,19.249076 +82224,2012-06-18 10:00:00,BMFBOVESPA:VALE3,19.409808 +82225,2012-06-19 10:00:00,BMFBOVESPA:VALE3,19.877399 +82226,2012-06-20 10:00:00,BMFBOVESPA:VALE3,19.935847 +82227,2012-06-21 10:00:00,BMFBOVESPA:VALE3,19.385455 +82228,2012-06-22 10:00:00,BMFBOVESPA:VALE3,19.341619 +82229,2012-06-25 10:00:00,BMFBOVESPA:VALE3,18.971445 +82230,2012-06-26 10:00:00,BMFBOVESPA:VALE3,19.409808 +82231,2012-06-27 10:00:00,BMFBOVESPA:VALE3,19.331878 +82232,2012-06-28 10:00:00,BMFBOVESPA:VALE3,19.102955 +82233,2012-06-29 10:00:00,BMFBOVESPA:VALE3,19.54619 +82234,2012-07-02 10:00:00,BMFBOVESPA:VALE3,19.599768 +82235,2012-07-03 10:00:00,BMFBOVESPA:VALE3,19.969942 +82236,2012-07-04 10:00:00,BMFBOVESPA:VALE3,20.09171 +82237,2012-07-05 10:00:00,BMFBOVESPA:VALE3,20.344987 +82238,2012-07-06 10:00:00,BMFBOVESPA:VALE3,19.867657 +82239,2012-07-10 10:00:00,BMFBOVESPA:VALE3,19.288041 +82240,2012-07-11 10:00:00,BMFBOVESPA:VALE3,19.268559 +82241,2012-07-12 10:00:00,BMFBOVESPA:VALE3,19.185756 +82242,2012-07-13 10:00:00,BMFBOVESPA:VALE3,19.594897 +82243,2012-07-16 10:00:00,BMFBOVESPA:VALE3,19.288041 +82244,2012-07-17 10:00:00,BMFBOVESPA:VALE3,19.214981 +82245,2012-07-18 10:00:00,BMFBOVESPA:VALE3,19.239334 +82246,2012-07-19 10:00:00,BMFBOVESPA:VALE3,19.263687 +82247,2012-07-20 10:00:00,BMFBOVESPA:VALE3,18.796099 +82248,2012-07-23 10:00:00,BMFBOVESPA:VALE3,18.352864 +82249,2012-07-24 10:00:00,BMFBOVESPA:VALE3,17.456652 +82250,2012-07-25 10:00:00,BMFBOVESPA:VALE3,17.364109 +82251,2012-07-26 10:00:00,BMFBOVESPA:VALE3,17.57842 +82252,2012-07-27 10:00:00,BMFBOVESPA:VALE3,18.289544 +82253,2012-07-30 10:00:00,BMFBOVESPA:VALE3,18.274932 +82254,2012-07-31 10:00:00,BMFBOVESPA:VALE3,18.094717 +82255,2012-08-01 10:00:00,BMFBOVESPA:VALE3,18.211612 +82256,2012-08-02 10:00:00,BMFBOVESPA:VALE3,17.899887 +82257,2012-08-03 10:00:00,BMFBOVESPA:VALE3,18.167776 +82258,2012-08-06 10:00:00,BMFBOVESPA:VALE3,18.362606 +82259,2012-08-07 10:00:00,BMFBOVESPA:VALE3,18.33338 +82260,2012-08-08 10:00:00,BMFBOVESPA:VALE3,18.474632 +82261,2012-08-09 10:00:00,BMFBOVESPA:VALE3,18.654848 +82262,2012-08-10 10:00:00,BMFBOVESPA:VALE3,18.791229 +82263,2012-08-13 10:00:00,BMFBOVESPA:VALE3,18.805841 +82264,2012-08-14 10:00:00,BMFBOVESPA:VALE3,18.046008 +82265,2012-08-15 10:00:00,BMFBOVESPA:VALE3,17.680704 +82266,2012-08-16 10:00:00,BMFBOVESPA:VALE3,17.92424 +82267,2012-08-17 10:00:00,BMFBOVESPA:VALE3,17.364109 +82268,2012-08-20 10:00:00,BMFBOVESPA:VALE3,17.70993 +82269,2012-08-21 10:00:00,BMFBOVESPA:VALE3,17.57842 +82270,2012-08-22 10:00:00,BMFBOVESPA:VALE3,17.583289 +82271,2012-08-23 10:00:00,BMFBOVESPA:VALE3,16.90139 +82272,2012-08-24 10:00:00,BMFBOVESPA:VALE3,16.818587 +82273,2012-08-27 10:00:00,BMFBOVESPA:VALE3,16.56044 +82274,2012-08-28 10:00:00,BMFBOVESPA:VALE3,16.521473 +82275,2012-08-29 10:00:00,BMFBOVESPA:VALE3,16.029531 +82276,2012-08-30 10:00:00,BMFBOVESPA:VALE3,15.975953 +82277,2012-08-31 10:00:00,BMFBOVESPA:VALE3,16.453283 +82278,2012-09-03 10:00:00,BMFBOVESPA:VALE3,16.341257 +82279,2012-09-04 10:00:00,BMFBOVESPA:VALE3,15.805479 +82280,2012-09-05 10:00:00,BMFBOVESPA:VALE3,16.073368 +82281,2012-09-06 10:00:00,BMFBOVESPA:VALE3,16.813717 +82282,2012-09-10 10:00:00,BMFBOVESPA:VALE3,17.432299 +82283,2012-09-11 10:00:00,BMFBOVESPA:VALE3,17.92424 +82284,2012-09-12 10:00:00,BMFBOVESPA:VALE3,18.158035 +82285,2012-09-13 10:00:00,BMFBOVESPA:VALE3,18.620753 +82286,2012-09-14 10:00:00,BMFBOVESPA:VALE3,18.825324 +82287,2012-09-17 10:00:00,BMFBOVESPA:VALE3,19.029894 +82288,2012-09-18 10:00:00,BMFBOVESPA:VALE3,19.263687 +82289,2012-09-19 10:00:00,BMFBOVESPA:VALE3,19.044505 +82290,2012-09-20 10:00:00,BMFBOVESPA:VALE3,18.883772 +82291,2012-09-21 10:00:00,BMFBOVESPA:VALE3,18.323639 +82292,2012-09-24 10:00:00,BMFBOVESPA:VALE3,18.450279 +82293,2012-09-25 10:00:00,BMFBOVESPA:VALE3,17.933982 +82294,2012-09-26 10:00:00,BMFBOVESPA:VALE3,17.997302 +82295,2012-09-27 10:00:00,BMFBOVESPA:VALE3,17.963207 +82296,2012-09-28 10:00:00,BMFBOVESPA:VALE3,17.773249 +82297,2012-10-01 10:00:00,BMFBOVESPA:VALE3,17.695318 +82298,2012-10-02 10:00:00,BMFBOVESPA:VALE3,17.627126 +82299,2012-10-03 10:00:00,BMFBOVESPA:VALE3,17.388462 +82300,2012-10-04 10:00:00,BMFBOVESPA:VALE3,17.583289 +82301,2012-10-05 10:00:00,BMFBOVESPA:VALE3,17.490747 +82302,2012-10-08 10:00:00,BMFBOVESPA:VALE3,18.070361 +82303,2012-10-09 10:00:00,BMFBOVESPA:VALE3,18.167776 +82304,2012-10-10 10:00:00,BMFBOVESPA:VALE3,17.972949 +82305,2012-10-11 10:00:00,BMFBOVESPA:VALE3,18.216485 +82306,2012-10-15 10:00:00,BMFBOVESPA:VALE3,18.216485 +82307,2012-10-16 10:00:00,BMFBOVESPA:VALE3,18.562305 +82308,2012-10-17 10:00:00,BMFBOVESPA:VALE3,18.887689 +82309,2012-10-18 10:00:00,BMFBOVESPA:VALE3,18.797221 +82310,2012-10-19 10:00:00,BMFBOVESPA:VALE3,18.395139 +82311,2012-10-22 09:00:00,BMFBOVESPA:VALE3,18.395139 +82312,2012-10-23 09:00:00,BMFBOVESPA:VALE3,17.877463 +82313,2012-10-24 09:00:00,BMFBOVESPA:VALE3,17.751813 +82314,2012-10-25 09:00:00,BMFBOVESPA:VALE3,18.751986 +82315,2012-10-26 09:00:00,BMFBOVESPA:VALE3,18.611258 +82316,2012-10-29 09:00:00,BMFBOVESPA:VALE3,18.731882 +82317,2012-10-30 09:00:00,BMFBOVESPA:VALE3,18.82235 +82318,2012-10-31 09:00:00,BMFBOVESPA:VALE3,18.82235 +82319,2012-11-01 09:00:00,BMFBOVESPA:VALE3,19.294793 +82320,2012-11-05 09:00:00,BMFBOVESPA:VALE3,19.123909 +82321,2012-11-06 09:00:00,BMFBOVESPA:VALE3,19.214377 +82322,2012-11-07 09:00:00,BMFBOVESPA:VALE3,19.013339 +82323,2012-11-08 09:00:00,BMFBOVESPA:VALE3,18.586128 +82324,2012-11-09 09:00:00,BMFBOVESPA:VALE3,18.746959 +82325,2012-11-12 09:00:00,BMFBOVESPA:VALE3,18.59618 +82326,2012-11-13 09:00:00,BMFBOVESPA:VALE3,18.726855 +82327,2012-11-14 09:00:00,BMFBOVESPA:VALE3,18.390114 +82328,2012-11-16 09:00:00,BMFBOVESPA:VALE3,17.832229 +82329,2012-11-19 09:00:00,BMFBOVESPA:VALE3,18.068451 +82330,2012-11-21 09:00:00,BMFBOVESPA:VALE3,18.319751 +82331,2012-11-22 09:00:00,BMFBOVESPA:VALE3,18.239335 +82332,2012-11-23 09:00:00,BMFBOVESPA:VALE3,18.555971 +82333,2012-11-26 09:00:00,BMFBOVESPA:VALE3,18.400167 +82334,2012-11-27 09:00:00,BMFBOVESPA:VALE3,18.334828 +82335,2012-11-28 09:00:00,BMFBOVESPA:VALE3,18.028242 +82336,2012-11-29 09:00:00,BMFBOVESPA:VALE3,18.827375 +82337,2012-11-30 09:00:00,BMFBOVESPA:VALE3,18.897739 +82338,2012-12-03 09:00:00,BMFBOVESPA:VALE3,18.787168 +82339,2012-12-04 09:00:00,BMFBOVESPA:VALE3,18.445401 +82340,2012-12-05 09:00:00,BMFBOVESPA:VALE3,18.746959 +82341,2012-12-06 09:00:00,BMFBOVESPA:VALE3,18.62131 +82342,2012-12-07 09:00:00,BMFBOVESPA:VALE3,18.837428 +82343,2012-12-10 09:00:00,BMFBOVESPA:VALE3,19.174171 +82344,2012-12-11 09:00:00,BMFBOVESPA:VALE3,19.601379 +82345,2012-12-12 09:00:00,BMFBOVESPA:VALE3,19.80242 +82346,2012-12-13 09:00:00,BMFBOVESPA:VALE3,19.91299 +82347,2012-12-14 09:00:00,BMFBOVESPA:VALE3,20.707098 +82348,2012-12-17 09:00:00,BMFBOVESPA:VALE3,21.109177 +82349,2012-12-18 09:00:00,BMFBOVESPA:VALE3,21.521309 +82350,2012-12-19 09:00:00,BMFBOVESPA:VALE3,21.134307 +82351,2012-12-20 09:00:00,BMFBOVESPA:VALE3,21.234827 +82352,2012-12-21 09:00:00,BMFBOVESPA:VALE3,21.053891 +82353,2012-12-26 09:00:00,BMFBOVESPA:VALE3,21.194618 +82354,2012-12-27 09:00:00,BMFBOVESPA:VALE3,21.189593 +82355,2012-12-28 09:00:00,BMFBOVESPA:VALE3,21.249905 +82356,2013-01-02 09:00:00,BMFBOVESPA:VALE3,22.164635 +82357,2013-01-03 09:00:00,BMFBOVESPA:VALE3,21.787686 +82358,2013-01-04 09:00:00,BMFBOVESPA:VALE3,21.375555 +82359,2013-01-07 09:00:00,BMFBOVESPA:VALE3,21.028762 +82360,2013-01-08 09:00:00,BMFBOVESPA:VALE3,20.862903 +82361,2013-01-09 09:00:00,BMFBOVESPA:VALE3,20.958398 +82362,2013-01-10 09:00:00,BMFBOVESPA:VALE3,21.179541 +82363,2013-01-11 09:00:00,BMFBOVESPA:VALE3,20.74228 +82364,2013-01-14 09:00:00,BMFBOVESPA:VALE3,20.822696 +82365,2013-01-15 09:00:00,BMFBOVESPA:VALE3,20.686994 +82366,2013-01-16 09:00:00,BMFBOVESPA:VALE3,20.556319 +82367,2013-01-17 09:00:00,BMFBOVESPA:VALE3,20.596526 +82368,2013-01-18 09:00:00,BMFBOVESPA:VALE3,20.410565 +82369,2013-01-21 09:00:00,BMFBOVESPA:VALE3,20.395487 +82370,2013-01-22 09:00:00,BMFBOVESPA:VALE3,20.681969 +82371,2013-01-23 09:00:00,BMFBOVESPA:VALE3,20.531187 +82372,2013-01-24 09:00:00,BMFBOVESPA:VALE3,20.103979 +82373,2013-01-28 09:00:00,BMFBOVESPA:VALE3,19.495834 +82374,2013-01-29 09:00:00,BMFBOVESPA:VALE3,19.722004 +82375,2013-01-30 09:00:00,BMFBOVESPA:VALE3,19.475729 +82376,2013-01-31 09:00:00,BMFBOVESPA:VALE3,20.234653 +82377,2013-02-01 09:00:00,BMFBOVESPA:VALE3,20.531187 +82378,2013-02-04 09:00:00,BMFBOVESPA:VALE3,20.330149 +82379,2013-02-05 09:00:00,BMFBOVESPA:VALE3,19.953199 +82380,2013-02-06 09:00:00,BMFBOVESPA:VALE3,20.179369 +82381,2013-02-07 09:00:00,BMFBOVESPA:VALE3,19.616457 +82382,2013-02-08 09:00:00,BMFBOVESPA:VALE3,19.772263 +82383,2013-02-13 09:00:00,BMFBOVESPA:VALE3,19.656665 +82384,2013-02-14 09:00:00,BMFBOVESPA:VALE3,19.390288 +82385,2013-02-15 09:00:00,BMFBOVESPA:VALE3,19.249559 +82386,2013-02-18 10:00:00,BMFBOVESPA:VALE3,19.118884 +82387,2013-02-19 10:00:00,BMFBOVESPA:VALE3,18.922871 +82388,2013-02-20 10:00:00,BMFBOVESPA:VALE3,18.314724 +82389,2013-02-21 10:00:00,BMFBOVESPA:VALE3,18.445401 +82390,2013-02-22 10:00:00,BMFBOVESPA:VALE3,17.952853 +82391,2013-02-25 10:00:00,BMFBOVESPA:VALE3,18.033269 +82392,2013-02-26 10:00:00,BMFBOVESPA:VALE3,18.395139 +82393,2013-02-27 10:00:00,BMFBOVESPA:VALE3,18.59618 +82394,2013-02-28 10:00:00,BMFBOVESPA:VALE3,18.998259 +82395,2013-03-01 10:00:00,BMFBOVESPA:VALE3,18.47053 +82396,2013-03-04 10:00:00,BMFBOVESPA:VALE3,17.912644 +82397,2013-03-05 10:00:00,BMFBOVESPA:VALE3,17.817151 +82398,2013-03-06 10:00:00,BMFBOVESPA:VALE3,18.797221 +82399,2013-03-07 10:00:00,BMFBOVESPA:VALE3,18.787168 +82400,2013-03-08 10:00:00,BMFBOVESPA:VALE3,18.264464 +82401,2013-03-11 10:00:00,BMFBOVESPA:VALE3,18.430321 +82402,2013-03-12 10:00:00,BMFBOVESPA:VALE3,18.239335 +82403,2013-03-13 10:00:00,BMFBOVESPA:VALE3,17.520618 +82404,2013-03-14 10:00:00,BMFBOVESPA:VALE3,17.590981 +82405,2013-03-15 10:00:00,BMFBOVESPA:VALE3,17.455279 +82406,2013-03-18 10:00:00,BMFBOVESPA:VALE3,17.601033 +82407,2013-03-19 10:00:00,BMFBOVESPA:VALE3,16.877291 +82408,2013-03-20 10:00:00,BMFBOVESPA:VALE3,17.264291 +82409,2013-03-21 10:00:00,BMFBOVESPA:VALE3,17.410045 +82410,2013-03-22 10:00:00,BMFBOVESPA:VALE3,17.445227 +82411,2013-03-25 10:00:00,BMFBOVESPA:VALE3,17.214032 +82412,2013-03-26 10:00:00,BMFBOVESPA:VALE3,17.314552 +82413,2013-03-27 10:00:00,BMFBOVESPA:VALE3,17.65632 +82414,2013-03-28 10:00:00,BMFBOVESPA:VALE3,17.540722 +82415,2013-04-01 10:00:00,BMFBOVESPA:VALE3,17.058225 +82416,2013-04-02 10:00:00,BMFBOVESPA:VALE3,16.686303 +82417,2013-04-03 10:00:00,BMFBOVESPA:VALE3,17.76689 +82418,2013-04-04 10:00:00,BMFBOVESPA:VALE3,17.183875 +82419,2013-04-05 10:00:00,BMFBOVESPA:VALE3,17.369838 +82420,2013-04-08 10:00:00,BMFBOVESPA:VALE3,17.374863 +82421,2013-04-09 10:00:00,BMFBOVESPA:VALE3,18.138815 +82422,2013-04-10 10:00:00,BMFBOVESPA:VALE3,17.590981 +82423,2013-04-11 10:00:00,BMFBOVESPA:VALE3,17.138641 +82424,2013-04-12 10:00:00,BMFBOVESPA:VALE3,17.314552 +82425,2013-04-15 10:00:00,BMFBOVESPA:VALE3,16.309353 +82426,2013-04-16 10:00:00,BMFBOVESPA:VALE3,16.686303 +82427,2013-04-17 10:00:00,BMFBOVESPA:VALE3,16.748619 +82428,2013-04-18 10:00:00,BMFBOVESPA:VALE3,16.459673 +82429,2013-04-19 10:00:00,BMFBOVESPA:VALE3,16.562867 +82430,2013-04-22 10:00:00,BMFBOVESPA:VALE3,16.800218 +82431,2013-04-23 10:00:00,BMFBOVESPA:VALE3,17.233639 +82432,2013-04-24 10:00:00,BMFBOVESPA:VALE3,17.326515 +82433,2013-04-25 10:00:00,BMFBOVESPA:VALE3,17.661899 +82434,2013-04-26 10:00:00,BMFBOVESPA:VALE3,17.094325 +82435,2013-04-29 10:00:00,BMFBOVESPA:VALE3,17.336833 +82436,2013-04-30 10:00:00,BMFBOVESPA:VALE3,17.672219 +82437,2013-05-02 10:00:00,BMFBOVESPA:VALE3,17.280077 +82438,2013-05-03 10:00:00,BMFBOVESPA:VALE3,17.440029 +82439,2013-05-06 10:00:00,BMFBOVESPA:VALE3,17.45551 +82440,2013-05-07 10:00:00,BMFBOVESPA:VALE3,17.981804 +82441,2013-05-08 10:00:00,BMFBOVESPA:VALE3,18.038562 +82442,2013-05-09 10:00:00,BMFBOVESPA:VALE3,18.1366 +82443,2013-05-10 10:00:00,BMFBOVESPA:VALE3,17.66706 +82444,2013-05-13 10:00:00,BMFBOVESPA:VALE3,17.254277 +82445,2013-05-14 10:00:00,BMFBOVESPA:VALE3,16.918893 +82446,2013-05-15 10:00:00,BMFBOVESPA:VALE3,16.562867 +82447,2013-05-16 10:00:00,BMFBOVESPA:VALE3,16.175885 +82448,2013-05-17 10:00:00,BMFBOVESPA:VALE3,16.330678 +82449,2013-05-20 10:00:00,BMFBOVESPA:VALE3,16.970489 +82450,2013-05-21 10:00:00,BMFBOVESPA:VALE3,17.104645 +82451,2013-05-22 10:00:00,BMFBOVESPA:VALE3,16.831176 +82452,2013-05-23 10:00:00,BMFBOVESPA:VALE3,16.516429 +82453,2013-05-24 10:00:00,BMFBOVESPA:VALE3,16.356478 +82454,2013-05-27 10:00:00,BMFBOVESPA:VALE3,16.433874 +82455,2013-05-28 10:00:00,BMFBOVESPA:VALE3,16.150086 +82456,2013-05-29 10:00:00,BMFBOVESPA:VALE3,16.021091 +82457,2013-05-31 10:00:00,BMFBOVESPA:VALE3,15.711506 +82458,2013-06-03 10:00:00,BMFBOVESPA:VALE3,16.304879 +82459,2013-06-04 10:00:00,BMFBOVESPA:VALE3,16.51127 +82460,2013-06-05 10:00:00,BMFBOVESPA:VALE3,15.954015 +82461,2013-06-06 10:00:00,BMFBOVESPA:VALE3,16.139767 +82462,2013-06-07 10:00:00,BMFBOVESPA:VALE3,15.876618 +82463,2013-06-10 10:00:00,BMFBOVESPA:VALE3,15.716665 +82464,2013-06-11 10:00:00,BMFBOVESPA:VALE3,15.329682 +82465,2013-06-12 10:00:00,BMFBOVESPA:VALE3,15.164569 +82466,2013-06-13 10:00:00,BMFBOVESPA:VALE3,15.938535 +82467,2013-06-14 10:00:00,BMFBOVESPA:VALE3,15.520594 +82468,2013-06-17 10:00:00,BMFBOVESPA:VALE3,15.685707 +82469,2013-06-18 10:00:00,BMFBOVESPA:VALE3,16.010773 +82470,2013-06-19 10:00:00,BMFBOVESPA:VALE3,15.845659 +82471,2013-06-20 10:00:00,BMFBOVESPA:VALE3,15.969495 +82472,2013-06-21 10:00:00,BMFBOVESPA:VALE3,15.711506 +82473,2013-06-24 10:00:00,BMFBOVESPA:VALE3,14.906581 +82474,2013-06-25 10:00:00,BMFBOVESPA:VALE3,15.16973 +82475,2013-06-26 10:00:00,BMFBOVESPA:VALE3,14.679552 +82476,2013-06-27 10:00:00,BMFBOVESPA:VALE3,14.679552 +82477,2013-06-28 10:00:00,BMFBOVESPA:VALE3,15.014936 +82478,2013-07-01 10:00:00,BMFBOVESPA:VALE3,15.216168 +82479,2013-07-02 10:00:00,BMFBOVESPA:VALE3,14.70535 +82480,2013-07-03 10:00:00,BMFBOVESPA:VALE3,14.648592 +82481,2013-07-04 10:00:00,BMFBOVESPA:VALE3,15.205847 +82482,2013-07-05 10:00:00,BMFBOVESPA:VALE3,14.808546 +82483,2013-07-08 10:00:00,BMFBOVESPA:VALE3,14.648592 +82484,2013-07-10 10:00:00,BMFBOVESPA:VALE3,14.947859 +82485,2013-07-11 10:00:00,BMFBOVESPA:VALE3,15.644429 +82486,2013-07-12 10:00:00,BMFBOVESPA:VALE3,15.39676 +82487,2013-07-15 10:00:00,BMFBOVESPA:VALE3,15.546392 +82488,2013-07-16 10:00:00,BMFBOVESPA:VALE3,16.113968 +82489,2013-07-17 10:00:00,BMFBOVESPA:VALE3,16.428714 +82490,2013-07-18 10:00:00,BMFBOVESPA:VALE3,16.330678 +82491,2013-07-19 10:00:00,BMFBOVESPA:VALE3,15.943695 +82492,2013-07-22 10:00:00,BMFBOVESPA:VALE3,16.206844 +82493,2013-07-23 10:00:00,BMFBOVESPA:VALE3,16.52159 +82494,2013-07-24 10:00:00,BMFBOVESPA:VALE3,16.464832 +82495,2013-07-25 10:00:00,BMFBOVESPA:VALE3,16.645423 +82496,2013-07-26 10:00:00,BMFBOVESPA:VALE3,16.645423 +82497,2013-07-29 10:00:00,BMFBOVESPA:VALE3,16.428714 +82498,2013-07-30 10:00:00,BMFBOVESPA:VALE3,16.026251 +82499,2013-07-31 10:00:00,BMFBOVESPA:VALE3,16.005613 +82500,2013-08-01 10:00:00,BMFBOVESPA:VALE3,16.165566 +82501,2013-08-02 10:00:00,BMFBOVESPA:VALE3,16.124287 +82502,2013-08-05 10:00:00,BMFBOVESPA:VALE3,16.27908 +82503,2013-08-06 10:00:00,BMFBOVESPA:VALE3,16.155246 +82504,2013-08-07 10:00:00,BMFBOVESPA:VALE3,16.51127 +82505,2013-08-08 10:00:00,BMFBOVESPA:VALE3,17.120123 +82506,2013-08-09 10:00:00,BMFBOVESPA:VALE3,17.930208 +82507,2013-08-12 10:00:00,BMFBOVESPA:VALE3,18.31719 +82508,2013-08-13 10:00:00,BMFBOVESPA:VALE3,18.373948 +82509,2013-08-14 10:00:00,BMFBOVESPA:VALE3,18.461664 +82510,2013-08-15 10:00:00,BMFBOVESPA:VALE3,18.652577 +82511,2013-08-16 10:00:00,BMFBOVESPA:VALE3,18.884764 +82512,2013-08-19 10:00:00,BMFBOVESPA:VALE3,18.78673 +82513,2013-08-20 10:00:00,BMFBOVESPA:VALE3,18.255274 +82514,2013-08-21 10:00:00,BMFBOVESPA:VALE3,18.064361 +82515,2013-08-22 10:00:00,BMFBOVESPA:VALE3,18.709332 +82516,2013-08-23 10:00:00,BMFBOVESPA:VALE3,18.637096 +82517,2013-08-26 10:00:00,BMFBOVESPA:VALE3,18.523582 +82518,2013-08-27 10:00:00,BMFBOVESPA:VALE3,18.198516 +82519,2013-08-28 10:00:00,BMFBOVESPA:VALE3,17.976646 +82520,2013-08-29 10:00:00,BMFBOVESPA:VALE3,17.543225 +82521,2013-08-30 10:00:00,BMFBOVESPA:VALE3,17.759934 +82522,2013-09-02 10:00:00,BMFBOVESPA:VALE3,18.379107 +82523,2013-09-03 10:00:00,BMFBOVESPA:VALE3,18.497781 +82524,2013-09-04 10:00:00,BMFBOVESPA:VALE3,18.575179 +82525,2013-09-05 10:00:00,BMFBOVESPA:VALE3,18.57002 +82526,2013-09-06 10:00:00,BMFBOVESPA:VALE3,18.513262 +82527,2013-09-09 10:00:00,BMFBOVESPA:VALE3,19.065358 +82528,2013-09-10 10:00:00,BMFBOVESPA:VALE3,19.529736 +82529,2013-09-11 10:00:00,BMFBOVESPA:VALE3,19.163393 +82530,2013-09-12 10:00:00,BMFBOVESPA:VALE3,19.065358 +82531,2013-09-13 10:00:00,BMFBOVESPA:VALE3,18.833168 +82532,2013-09-16 10:00:00,BMFBOVESPA:VALE3,18.77641 +82533,2013-09-17 10:00:00,BMFBOVESPA:VALE3,18.828009 +82534,2013-09-18 10:00:00,BMFBOVESPA:VALE3,18.848646 +82535,2013-09-19 10:00:00,BMFBOVESPA:VALE3,18.771251 +82536,2013-09-20 10:00:00,BMFBOVESPA:VALE3,18.404906 +82537,2013-09-23 10:00:00,BMFBOVESPA:VALE3,18.580338 +82538,2013-09-24 10:00:00,BMFBOVESPA:VALE3,18.291392 +82539,2013-09-25 10:00:00,BMFBOVESPA:VALE3,18.446185 +82540,2013-09-26 10:00:00,BMFBOVESPA:VALE3,18.575179 +82541,2013-09-27 10:00:00,BMFBOVESPA:VALE3,18.141758 +82542,2013-09-30 10:00:00,BMFBOVESPA:VALE3,17.780574 +82543,2013-10-01 10:00:00,BMFBOVESPA:VALE3,17.801213 +82544,2013-10-02 10:00:00,BMFBOVESPA:VALE3,17.806372 +82545,2013-10-03 10:00:00,BMFBOVESPA:VALE3,17.563864 +82546,2013-10-04 10:00:00,BMFBOVESPA:VALE3,17.749617 +82547,2013-10-07 10:00:00,BMFBOVESPA:VALE3,17.589663 +82548,2013-10-08 10:00:00,BMFBOVESPA:VALE3,17.341994 +82549,2013-10-09 10:00:00,BMFBOVESPA:VALE3,17.130443 +82550,2013-10-10 10:00:00,BMFBOVESPA:VALE3,17.259438 +82551,2013-10-11 10:00:00,BMFBOVESPA:VALE3,17.42455 +82552,2013-10-14 10:00:00,BMFBOVESPA:VALE3,18.234634 +82553,2013-10-15 10:00:00,BMFBOVESPA:VALE3,18.384268 +82554,2013-10-16 10:00:00,BMFBOVESPA:VALE3,18.286231 +82555,2013-10-17 10:00:00,BMFBOVESPA:VALE3,18.502943 +82556,2013-10-18 10:00:00,BMFBOVESPA:VALE3,18.51437 +82557,2013-10-21 09:00:00,BMFBOVESPA:VALE3,18.747523 +82558,2013-10-22 09:00:00,BMFBOVESPA:VALE3,19.017766 +82559,2013-10-23 09:00:00,BMFBOVESPA:VALE3,18.572658 +82560,2013-10-24 09:00:00,BMFBOVESPA:VALE3,18.572658 +82561,2013-10-25 09:00:00,BMFBOVESPA:VALE3,18.56736 +82562,2013-10-28 09:00:00,BMFBOVESPA:VALE3,18.71043 +82563,2013-10-29 09:00:00,BMFBOVESPA:VALE3,18.620348 +82564,2013-10-30 09:00:00,BMFBOVESPA:VALE3,18.556762 +82565,2013-10-31 09:00:00,BMFBOVESPA:VALE3,18.943582 +82566,2013-11-01 09:00:00,BMFBOVESPA:VALE3,19.552957 +82567,2013-11-04 09:00:00,BMFBOVESPA:VALE3,20.082847 +82568,2013-11-05 09:00:00,BMFBOVESPA:VALE3,20.045755 +82569,2013-11-06 09:00:00,BMFBOVESPA:VALE3,20.384884 +82570,2013-11-07 09:00:00,BMFBOVESPA:VALE3,19.727819 +82571,2013-11-08 09:00:00,BMFBOVESPA:VALE3,19.473472 +82572,2013-11-11 09:00:00,BMFBOVESPA:VALE3,19.579451 +82573,2013-11-12 09:00:00,BMFBOVESPA:VALE3,18.964778 +82574,2013-11-13 09:00:00,BMFBOVESPA:VALE3,18.827005 +82575,2013-11-14 09:00:00,BMFBOVESPA:VALE3,19.012468 +82576,2013-11-18 09:00:00,BMFBOVESPA:VALE3,19.208527 +82577,2013-11-19 09:00:00,BMFBOVESPA:VALE3,18.864097 +82578,2013-11-21 09:00:00,BMFBOVESPA:VALE3,18.556762 +82579,2013-11-22 09:00:00,BMFBOVESPA:VALE3,18.721029 +82580,2013-11-25 09:00:00,BMFBOVESPA:VALE3,18.360703 +82581,2013-11-26 09:00:00,BMFBOVESPA:VALE3,17.772524 +82582,2013-11-27 09:00:00,BMFBOVESPA:VALE3,18.143448 +82583,2013-11-28 09:00:00,BMFBOVESPA:VALE3,18.652142 +82584,2013-11-29 09:00:00,BMFBOVESPA:VALE3,19.007168 +82585,2013-12-02 09:00:00,BMFBOVESPA:VALE3,18.763419 +82586,2013-12-03 09:00:00,BMFBOVESPA:VALE3,18.588556 +82587,2013-12-04 09:00:00,BMFBOVESPA:VALE3,18.66274 +82588,2013-12-05 09:00:00,BMFBOVESPA:VALE3,18.879995 +82589,2013-12-06 09:00:00,BMFBOVESPA:VALE3,18.842903 +82590,2013-12-09 09:00:00,BMFBOVESPA:VALE3,19.023066 +82591,2013-12-10 09:00:00,BMFBOVESPA:VALE3,18.768717 +82592,2013-12-11 09:00:00,BMFBOVESPA:VALE3,18.387197 +82593,2013-12-12 09:00:00,BMFBOVESPA:VALE3,18.307713 +82594,2013-12-13 09:00:00,BMFBOVESPA:VALE3,18.191138 +82595,2013-12-16 09:00:00,BMFBOVESPA:VALE3,18.22293 +82596,2013-12-17 09:00:00,BMFBOVESPA:VALE3,18.159344 +82597,2013-12-18 09:00:00,BMFBOVESPA:VALE3,18.212332 +82598,2013-12-19 09:00:00,BMFBOVESPA:VALE3,18.604452 +82599,2013-12-20 09:00:00,BMFBOVESPA:VALE3,18.254725 +82600,2013-12-23 09:00:00,BMFBOVESPA:VALE3,18.313013 +82601,2013-12-26 09:00:00,BMFBOVESPA:VALE3,18.392495 +82602,2013-12-27 09:00:00,BMFBOVESPA:VALE3,18.811109 +82603,2013-12-30 09:00:00,BMFBOVESPA:VALE3,18.922386 +82604,2014-01-02 09:00:00,BMFBOVESPA:VALE3,18.445485 +82605,2014-01-03 09:00:00,BMFBOVESPA:VALE3,17.915595 +82606,2014-01-06 09:00:00,BMFBOVESPA:VALE3,18.063964 +82607,2014-01-07 09:00:00,BMFBOVESPA:VALE3,17.618856 +82608,2014-01-08 09:00:00,BMFBOVESPA:VALE3,17.74073 +82609,2014-01-09 09:00:00,BMFBOVESPA:VALE3,17.110161 +82610,2014-01-10 09:00:00,BMFBOVESPA:VALE3,17.088965 +82611,2014-01-13 09:00:00,BMFBOVESPA:VALE3,16.977689 +82612,2014-01-14 09:00:00,BMFBOVESPA:VALE3,16.96709 +82613,2014-01-15 09:00:00,BMFBOVESPA:VALE3,17.194944 +82614,2014-01-16 09:00:00,BMFBOVESPA:VALE3,17.396303 +82615,2014-01-17 09:00:00,BMFBOVESPA:VALE3,17.21614 +82616,2014-01-20 09:00:00,BMFBOVESPA:VALE3,16.845216 +82617,2014-01-21 09:00:00,BMFBOVESPA:VALE3,16.468994 +82618,2014-01-22 09:00:00,BMFBOVESPA:VALE3,16.855813 +82619,2014-01-23 09:00:00,BMFBOVESPA:VALE3,16.38951 +82620,2014-01-24 09:00:00,BMFBOVESPA:VALE3,16.559075 +82621,2014-01-27 09:00:00,BMFBOVESPA:VALE3,16.49019 +82622,2014-01-28 09:00:00,BMFBOVESPA:VALE3,16.82402 +82623,2014-01-29 09:00:00,BMFBOVESPA:VALE3,17.539371 +82624,2014-01-30 09:00:00,BMFBOVESPA:VALE3,17.221438 +82625,2014-01-31 09:00:00,BMFBOVESPA:VALE3,17.512877 +82626,2014-02-03 09:00:00,BMFBOVESPA:VALE3,17.025379 +82627,2014-02-04 09:00:00,BMFBOVESPA:VALE3,17.311518 +82628,2014-02-05 09:00:00,BMFBOVESPA:VALE3,17.751328 +82629,2014-02-06 09:00:00,BMFBOVESPA:VALE3,18.154044 +82630,2014-02-07 09:00:00,BMFBOVESPA:VALE3,18.042767 +82631,2014-02-10 09:00:00,BMFBOVESPA:VALE3,17.825512 +82632,2014-02-11 09:00:00,BMFBOVESPA:VALE3,18.275921 +82633,2014-02-12 09:00:00,BMFBOVESPA:VALE3,18.260023 +82634,2014-02-13 09:00:00,BMFBOVESPA:VALE3,18.185838 +82635,2014-02-14 09:00:00,BMFBOVESPA:VALE3,18.461381 +82636,2014-02-17 10:00:00,BMFBOVESPA:VALE3,18.275921 +82637,2014-02-18 10:00:00,BMFBOVESPA:VALE3,18.318311 +82638,2014-02-19 10:00:00,BMFBOVESPA:VALE3,18.503772 +82639,2014-02-20 10:00:00,BMFBOVESPA:VALE3,18.291816 +82640,2014-02-21 10:00:00,BMFBOVESPA:VALE3,18.339507 +82641,2014-02-24 10:00:00,BMFBOVESPA:VALE3,17.841409 +82642,2014-02-25 10:00:00,BMFBOVESPA:VALE3,17.226736 +82643,2014-02-26 10:00:00,BMFBOVESPA:VALE3,17.232036 +82644,2014-02-27 10:00:00,BMFBOVESPA:VALE3,17.491681 +82645,2014-02-28 10:00:00,BMFBOVESPA:VALE3,17.486383 +82646,2014-03-05 10:00:00,BMFBOVESPA:VALE3,16.877009 +82647,2014-03-06 10:00:00,BMFBOVESPA:VALE3,16.82402 +82648,2014-03-07 10:00:00,BMFBOVESPA:VALE3,16.188151 +82649,2014-03-10 10:00:00,BMFBOVESPA:VALE3,15.917908 +82650,2014-03-11 10:00:00,BMFBOVESPA:VALE3,15.658261 +82651,2014-03-12 10:00:00,BMFBOVESPA:VALE3,15.955 +82652,2014-03-13 10:00:00,BMFBOVESPA:VALE3,15.525788 +82653,2014-03-14 10:00:00,BMFBOVESPA:VALE3,15.504593 +82654,2014-03-17 10:00:00,BMFBOVESPA:VALE3,15.531087 +82655,2014-03-18 10:00:00,BMFBOVESPA:VALE3,15.796032 +82656,2014-03-19 10:00:00,BMFBOVESPA:VALE3,15.690055 +82657,2014-03-20 10:00:00,BMFBOVESPA:VALE3,15.833124 +82658,2014-03-21 10:00:00,BMFBOVESPA:VALE3,16.124565 +82659,2014-03-24 10:00:00,BMFBOVESPA:VALE3,16.204048 +82660,2014-03-25 10:00:00,BMFBOVESPA:VALE3,16.331222 +82661,2014-03-26 10:00:00,BMFBOVESPA:VALE3,16.14576 +82662,2014-03-27 10:00:00,BMFBOVESPA:VALE3,16.484891 +82663,2014-03-28 10:00:00,BMFBOVESPA:VALE3,16.431901 +82664,2014-03-31 10:00:00,BMFBOVESPA:VALE3,16.649156 +82665,2014-04-01 10:00:00,BMFBOVESPA:VALE3,16.617363 +82666,2014-04-02 10:00:00,BMFBOVESPA:VALE3,17.237334 +82667,2014-04-03 10:00:00,BMFBOVESPA:VALE3,17.438693 +82668,2014-04-04 10:00:00,BMFBOVESPA:VALE3,17.21084 +82669,2014-04-07 10:00:00,BMFBOVESPA:VALE3,17.666546 +82670,2014-04-08 10:00:00,BMFBOVESPA:VALE3,17.624154 +82671,2014-04-09 10:00:00,BMFBOVESPA:VALE3,17.475785 +82672,2014-04-10 10:00:00,BMFBOVESPA:VALE3,17.380404 +82673,2014-04-11 10:00:00,BMFBOVESPA:VALE3,17.470487 +82674,2014-04-14 10:00:00,BMFBOVESPA:VALE3,17.428095 +82675,2014-04-15 10:00:00,BMFBOVESPA:VALE3,17.333475 +82676,2014-04-16 10:00:00,BMFBOVESPA:VALE3,17.411906 +82677,2014-04-17 10:00:00,BMFBOVESPA:VALE3,17.731236 +82678,2014-04-22 10:00:00,BMFBOVESPA:VALE3,17.204621 +82679,2014-04-23 10:00:00,BMFBOVESPA:VALE3,16.969326 +82680,2014-04-24 10:00:00,BMFBOVESPA:VALE3,17.24944 +82681,2014-04-25 10:00:00,BMFBOVESPA:VALE3,16.986132 +82682,2014-04-28 10:00:00,BMFBOVESPA:VALE3,16.577165 +82683,2014-04-29 10:00:00,BMFBOVESPA:VALE3,16.683609 +82684,2014-04-30 10:00:00,BMFBOVESPA:VALE3,16.470722 +82685,2014-05-02 10:00:00,BMFBOVESPA:VALE3,16.918905 +82686,2014-05-05 10:00:00,BMFBOVESPA:VALE3,16.868485 +82687,2014-05-06 10:00:00,BMFBOVESPA:VALE3,16.706018 +82688,2014-05-07 10:00:00,BMFBOVESPA:VALE3,16.790052 +82689,2014-05-08 10:00:00,BMFBOVESPA:VALE3,16.509937 +82690,2014-05-09 10:00:00,BMFBOVESPA:VALE3,16.36988 +82691,2014-05-12 10:00:00,BMFBOVESPA:VALE3,17.142996 +82692,2014-05-13 10:00:00,BMFBOVESPA:VALE3,17.171008 +82693,2014-05-14 10:00:00,BMFBOVESPA:VALE3,17.585576 +82694,2014-05-15 10:00:00,BMFBOVESPA:VALE3,17.423111 +82695,2014-05-16 10:00:00,BMFBOVESPA:VALE3,17.030951 +82696,2014-05-19 10:00:00,BMFBOVESPA:VALE3,16.509937 +82697,2014-05-20 10:00:00,BMFBOVESPA:VALE3,16.168199 +82698,2014-05-21 10:00:00,BMFBOVESPA:VALE3,16.185005 +82699,2014-05-22 10:00:00,BMFBOVESPA:VALE3,16.437108 +82700,2014-05-23 10:00:00,BMFBOVESPA:VALE3,16.39229 +82701,2014-05-26 10:00:00,BMFBOVESPA:VALE3,16.582768 +82702,2014-05-27 10:00:00,BMFBOVESPA:VALE3,16.297051 +82703,2014-05-28 10:00:00,BMFBOVESPA:VALE3,16.297051 +82704,2014-05-29 10:00:00,BMFBOVESPA:VALE3,16.437108 +82705,2014-05-30 10:00:00,BMFBOVESPA:VALE3,15.910493 +82706,2014-06-02 10:00:00,BMFBOVESPA:VALE3,16.325062 +82707,2014-06-03 10:00:00,BMFBOVESPA:VALE3,16.162596 +82708,2014-06-04 10:00:00,BMFBOVESPA:VALE3,16.201812 +82709,2014-06-05 10:00:00,BMFBOVESPA:VALE3,16.123381 +82710,2014-06-06 10:00:00,BMFBOVESPA:VALE3,16.453916 +82711,2014-06-09 10:00:00,BMFBOVESPA:VALE3,16.599574 +82712,2014-06-10 10:00:00,BMFBOVESPA:VALE3,16.493132 +82713,2014-06-11 10:00:00,BMFBOVESPA:VALE3,16.605176 +82714,2014-06-13 10:00:00,BMFBOVESPA:VALE3,16.022539 +82715,2014-06-16 10:00:00,BMFBOVESPA:VALE3,15.921698 +82716,2014-06-17 10:00:00,BMFBOVESPA:VALE3,15.938505 +82717,2014-06-18 10:00:00,BMFBOVESPA:VALE3,16.162596 +82718,2014-06-20 10:00:00,BMFBOVESPA:VALE3,16.117778 +82719,2014-06-23 10:00:00,BMFBOVESPA:VALE3,16.308256 +82720,2014-06-24 10:00:00,BMFBOVESPA:VALE3,16.084164 +82721,2014-06-25 10:00:00,BMFBOVESPA:VALE3,16.056153 +82722,2014-06-26 10:00:00,BMFBOVESPA:VALE3,16.437108 +82723,2014-06-27 10:00:00,BMFBOVESPA:VALE3,16.280244 +82724,2014-06-30 10:00:00,BMFBOVESPA:VALE3,16.381085 +82725,2014-07-01 10:00:00,BMFBOVESPA:VALE3,16.610779 +82726,2014-07-02 10:00:00,BMFBOVESPA:VALE3,17.05336 +82727,2014-07-03 10:00:00,BMFBOVESPA:VALE3,17.389497 +82728,2014-07-04 10:00:00,BMFBOVESPA:VALE3,17.490337 +82729,2014-07-07 10:00:00,BMFBOVESPA:VALE3,17.255041 +82730,2014-07-08 10:00:00,BMFBOVESPA:VALE3,17.260644 +82731,2014-07-10 10:00:00,BMFBOVESPA:VALE3,17.255041 +82732,2014-07-11 10:00:00,BMFBOVESPA:VALE3,17.19902 +82733,2014-07-14 10:00:00,BMFBOVESPA:VALE3,17.288656 +82734,2014-07-15 10:00:00,BMFBOVESPA:VALE3,17.400701 +82735,2014-07-16 10:00:00,BMFBOVESPA:VALE3,17.882498 +82736,2014-07-17 10:00:00,BMFBOVESPA:VALE3,17.635997 +82737,2014-07-18 10:00:00,BMFBOVESPA:VALE3,17.619191 +82738,2014-07-21 10:00:00,BMFBOVESPA:VALE3,17.680815 +82739,2014-07-22 10:00:00,BMFBOVESPA:VALE3,17.854487 +82740,2014-07-23 10:00:00,BMFBOVESPA:VALE3,17.776055 +82741,2014-07-24 10:00:00,BMFBOVESPA:VALE3,18.117794 +82742,2014-07-25 10:00:00,BMFBOVESPA:VALE3,18.140204 +82743,2014-07-28 10:00:00,BMFBOVESPA:VALE3,18.386704 +82744,2014-07-29 10:00:00,BMFBOVESPA:VALE3,18.442726 +82745,2014-07-30 10:00:00,BMFBOVESPA:VALE3,18.050567 +82746,2014-07-31 10:00:00,BMFBOVESPA:VALE3,18.235442 +82747,2014-08-01 10:00:00,BMFBOVESPA:VALE3,17.798464 +82748,2014-08-04 10:00:00,BMFBOVESPA:VALE3,18.005748 +82749,2014-08-05 10:00:00,BMFBOVESPA:VALE3,17.71443 +82750,2014-08-06 10:00:00,BMFBOVESPA:VALE3,17.81527 +82751,2014-08-07 10:00:00,BMFBOVESPA:VALE3,17.703225 +82752,2014-08-08 10:00:00,BMFBOVESPA:VALE3,17.708828 +82753,2014-08-11 10:00:00,BMFBOVESPA:VALE3,17.83768 +82754,2014-08-12 10:00:00,BMFBOVESPA:VALE3,17.932918 +82755,2014-08-13 10:00:00,BMFBOVESPA:VALE3,17.557565 +82756,2014-08-14 10:00:00,BMFBOVESPA:VALE3,17.137394 +82757,2014-08-15 10:00:00,BMFBOVESPA:VALE3,17.367088 +82758,2014-08-18 10:00:00,BMFBOVESPA:VALE3,17.501543 +82759,2014-08-19 10:00:00,BMFBOVESPA:VALE3,17.507145 +82760,2014-08-20 10:00:00,BMFBOVESPA:VALE3,17.798464 +82761,2014-08-21 10:00:00,BMFBOVESPA:VALE3,17.680815 +82762,2014-08-22 10:00:00,BMFBOVESPA:VALE3,17.574373 +82763,2014-08-25 10:00:00,BMFBOVESPA:VALE3,17.462327 +82764,2014-08-26 10:00:00,BMFBOVESPA:VALE3,17.378292 +82765,2014-08-27 10:00:00,BMFBOVESPA:VALE3,17.187815 +82766,2014-08-28 10:00:00,BMFBOVESPA:VALE3,16.431506 +82767,2014-08-29 10:00:00,BMFBOVESPA:VALE3,16.313858 +82768,2014-09-01 10:00:00,BMFBOVESPA:VALE3,16.21862 +82769,2014-09-02 10:00:00,BMFBOVESPA:VALE3,16.106573 +82770,2014-09-03 10:00:00,BMFBOVESPA:VALE3,16.24663 +82771,2014-09-04 10:00:00,BMFBOVESPA:VALE3,16.067357 +82772,2014-09-05 10:00:00,BMFBOVESPA:VALE3,15.826459 +82773,2014-09-08 10:00:00,BMFBOVESPA:VALE3,15.742425 +82774,2014-09-09 10:00:00,BMFBOVESPA:VALE3,16.028142 +82775,2014-09-10 10:00:00,BMFBOVESPA:VALE3,15.910493 +82776,2014-09-11 10:00:00,BMFBOVESPA:VALE3,15.888085 +82777,2014-09-12 10:00:00,BMFBOVESPA:VALE3,16.033744 +82778,2014-09-15 10:00:00,BMFBOVESPA:VALE3,16.308256 +82779,2014-09-16 10:00:00,BMFBOVESPA:VALE3,16.330665 +82780,2014-09-17 10:00:00,BMFBOVESPA:VALE3,16.280244 +82781,2014-09-18 10:00:00,BMFBOVESPA:VALE3,16.297051 +82782,2014-09-19 10:00:00,BMFBOVESPA:VALE3,15.865675 +82783,2014-09-22 10:00:00,BMFBOVESPA:VALE3,15.283038 +82784,2014-09-23 10:00:00,BMFBOVESPA:VALE3,15.434298 +82785,2014-09-24 10:00:00,BMFBOVESPA:VALE3,15.484719 +82786,2014-09-25 10:00:00,BMFBOVESPA:VALE3,15.322253 +82787,2014-09-26 10:00:00,BMFBOVESPA:VALE3,15.109366 +82788,2014-09-29 10:00:00,BMFBOVESPA:VALE3,14.868469 +82789,2014-09-30 10:00:00,BMFBOVESPA:VALE3,15.042139 +82790,2014-10-01 10:00:00,BMFBOVESPA:VALE3,15.030934 +82791,2014-10-02 10:00:00,BMFBOVESPA:VALE3,15.467913 +82792,2014-10-03 10:00:00,BMFBOVESPA:VALE3,15.238219 +82793,2014-10-06 10:00:00,BMFBOVESPA:VALE3,15.316651 +82794,2014-10-07 10:00:00,BMFBOVESPA:VALE3,15.350265 +82795,2014-10-08 10:00:00,BMFBOVESPA:VALE3,15.333458 +82796,2014-10-09 10:00:00,BMFBOVESPA:VALE3,15.07015 +82797,2014-10-10 10:00:00,BMFBOVESPA:VALE3,14.706002 +82798,2014-10-13 10:00:00,BMFBOVESPA:VALE3,15.400685 +82799,2014-10-14 10:00:00,BMFBOVESPA:VALE3,15.860072 +82800,2014-10-15 10:00:00,BMFBOVESPA:VALE3,15.85447 +82801,2014-10-16 10:00:00,BMFBOVESPA:VALE3,15.33906 +82802,2014-10-17 10:00:00,BMFBOVESPA:VALE3,15.46851 +82803,2014-10-20 09:00:00,BMFBOVESPA:VALE3,15.392969 +82804,2014-10-21 09:00:00,BMFBOVESPA:VALE3,15.549862 +82805,2014-10-22 09:00:00,BMFBOVESPA:VALE3,15.549862 +82806,2014-10-23 09:00:00,BMFBOVESPA:VALE3,15.834594 +82807,2014-10-24 09:00:00,BMFBOVESPA:VALE3,15.950812 +82808,2014-10-27 09:00:00,BMFBOVESPA:VALE3,15.311617 +82809,2014-10-28 09:00:00,BMFBOVESPA:VALE3,15.189588 +82810,2014-10-29 09:00:00,BMFBOVESPA:VALE3,14.38769 +82811,2014-10-30 09:00:00,BMFBOVESPA:VALE3,13.771739 +82812,2014-10-31 09:00:00,BMFBOVESPA:VALE3,14.527151 +82813,2014-11-03 09:00:00,BMFBOVESPA:VALE3,14.469042 +82814,2014-11-04 09:00:00,BMFBOVESPA:VALE3,14.009985 +82815,2014-11-05 09:00:00,BMFBOVESPA:VALE3,13.946065 +82816,2014-11-06 09:00:00,BMFBOVESPA:VALE3,13.742684 +82817,2014-11-07 09:00:00,BMFBOVESPA:VALE3,13.957686 +82818,2014-11-10 09:00:00,BMFBOVESPA:VALE3,13.539304 +82819,2014-11-11 09:00:00,BMFBOVESPA:VALE3,13.115112 +82820,2014-11-12 09:00:00,BMFBOVESPA:VALE3,13.086057 +82821,2014-11-13 09:00:00,BMFBOVESPA:VALE3,13.051191 +82822,2014-11-14 09:00:00,BMFBOVESPA:VALE3,13.364979 +82823,2014-11-17 09:00:00,BMFBOVESPA:VALE3,13.324302 +82824,2014-11-18 09:00:00,BMFBOVESPA:VALE3,12.801326 +82825,2014-11-19 09:00:00,BMFBOVESPA:VALE3,12.876866 +82826,2014-11-21 09:00:00,BMFBOVESPA:VALE3,13.707819 +82827,2014-11-24 09:00:00,BMFBOVESPA:VALE3,13.771739 +82828,2014-11-25 09:00:00,BMFBOVESPA:VALE3,13.922821 +82829,2014-11-26 09:00:00,BMFBOVESPA:VALE3,13.388223 +82830,2014-11-27 09:00:00,BMFBOVESPA:VALE3,13.353357 +82831,2014-11-28 09:00:00,BMFBOVESPA:VALE3,13.539304 +82832,2014-12-01 09:00:00,BMFBOVESPA:VALE3,12.911731 +82833,2014-12-02 09:00:00,BMFBOVESPA:VALE3,12.580512 +82834,2014-12-03 09:00:00,BMFBOVESPA:VALE3,12.754839 +82835,2014-12-04 09:00:00,BMFBOVESPA:VALE3,12.592134 +82836,2014-12-05 09:00:00,BMFBOVESPA:VALE3,12.714162 +82837,2014-12-08 09:00:00,BMFBOVESPA:VALE3,12.307402 +82838,2014-12-09 09:00:00,BMFBOVESPA:VALE3,12.028481 +82839,2014-12-10 09:00:00,BMFBOVESPA:VALE3,11.581044 +82840,2014-12-11 09:00:00,BMFBOVESPA:VALE3,11.255637 +82841,2014-12-12 09:00:00,BMFBOVESPA:VALE3,10.988337 +82842,2014-12-15 09:00:00,BMFBOVESPA:VALE3,10.860498 +82843,2014-12-16 09:00:00,BMFBOVESPA:VALE3,11.244015 +82844,2014-12-17 09:00:00,BMFBOVESPA:VALE3,11.453205 +82845,2014-12-18 09:00:00,BMFBOVESPA:VALE3,11.598476 +82846,2014-12-19 09:00:00,BMFBOVESPA:VALE3,12.534026 +82847,2014-12-22 09:00:00,BMFBOVESPA:VALE3,12.417809 +82848,2014-12-23 09:00:00,BMFBOVESPA:VALE3,12.911731 +82849,2014-12-26 09:00:00,BMFBOVESPA:VALE3,12.597945 +82850,2014-12-29 09:00:00,BMFBOVESPA:VALE3,12.847813 +82851,2014-12-30 09:00:00,BMFBOVESPA:VALE3,12.731595 +82852,2015-01-02 09:00:00,BMFBOVESPA:VALE3,12.365511 +82853,2015-01-05 09:00:00,BMFBOVESPA:VALE3,12.179562 +82854,2015-01-06 09:00:00,BMFBOVESPA:VALE3,12.667675 +82855,2015-01-07 09:00:00,BMFBOVESPA:VALE3,13.132544 +82856,2015-01-08 09:00:00,BMFBOVESPA:VALE3,13.272005 +82857,2015-01-09 09:00:00,BMFBOVESPA:VALE3,12.987273 +82858,2015-01-12 09:00:00,BMFBOVESPA:VALE3,13.155787 +82859,2015-01-13 09:00:00,BMFBOVESPA:VALE3,13.080246 +82860,2015-01-14 09:00:00,BMFBOVESPA:VALE3,12.028481 +82861,2015-01-15 09:00:00,BMFBOVESPA:VALE3,12.167942 +82862,2015-01-16 09:00:00,BMFBOVESPA:VALE3,12.714162 +82863,2015-01-19 09:00:00,BMFBOVESPA:VALE3,12.580512 +82864,2015-01-20 09:00:00,BMFBOVESPA:VALE3,12.63281 +82865,2015-01-21 09:00:00,BMFBOVESPA:VALE3,12.830379 +82866,2015-01-22 09:00:00,BMFBOVESPA:VALE3,12.731595 +82867,2015-01-23 09:00:00,BMFBOVESPA:VALE3,11.923885 +82868,2015-01-26 09:00:00,BMFBOVESPA:VALE3,11.377664 +82869,2015-01-27 09:00:00,BMFBOVESPA:VALE3,11.040634 +82870,2015-01-28 09:00:00,BMFBOVESPA:VALE3,11.011581 +82871,2015-01-29 09:00:00,BMFBOVESPA:VALE3,10.488602 +82872,2015-01-30 09:00:00,BMFBOVESPA:VALE3,10.814011 +82873,2015-02-02 09:00:00,BMFBOVESPA:VALE3,11.470638 +82874,2015-02-03 09:00:00,BMFBOVESPA:VALE3,12.127266 +82875,2015-02-04 09:00:00,BMFBOVESPA:VALE3,11.941317 +82876,2015-02-05 09:00:00,BMFBOVESPA:VALE3,11.88321 +82877,2015-02-06 09:00:00,BMFBOVESPA:VALE3,11.865777 +82878,2015-02-09 09:00:00,BMFBOVESPA:VALE3,12.545647 +82879,2015-02-10 09:00:00,BMFBOVESPA:VALE3,11.854155 +82880,2015-02-11 09:00:00,BMFBOVESPA:VALE3,12.260915 +82881,2015-02-12 09:00:00,BMFBOVESPA:VALE3,12.539836 +82882,2015-02-13 09:00:00,BMFBOVESPA:VALE3,13.062814 +82883,2015-02-18 09:00:00,BMFBOVESPA:VALE3,13.196463 +82884,2015-02-19 09:00:00,BMFBOVESPA:VALE3,12.842001 +82885,2015-02-20 09:00:00,BMFBOVESPA:VALE3,13.144166 +82886,2015-02-23 10:00:00,BMFBOVESPA:VALE3,12.56308 +82887,2015-02-24 10:00:00,BMFBOVESPA:VALE3,12.807137 +82888,2015-02-25 10:00:00,BMFBOVESPA:VALE3,12.865244 +82889,2015-02-26 10:00:00,BMFBOVESPA:VALE3,12.348078 +82890,2015-02-27 10:00:00,BMFBOVESPA:VALE3,12.348078 +82891,2015-03-02 10:00:00,BMFBOVESPA:VALE3,11.947128 +82892,2015-03-03 10:00:00,BMFBOVESPA:VALE3,12.080779 +82893,2015-03-04 10:00:00,BMFBOVESPA:VALE3,11.848343 +82894,2015-03-05 10:00:00,BMFBOVESPA:VALE3,11.331177 +82895,2015-03-06 10:00:00,BMFBOVESPA:VALE3,11.383475 +82896,2015-03-09 10:00:00,BMFBOVESPA:VALE3,11.354421 +82897,2015-03-10 10:00:00,BMFBOVESPA:VALE3,11.098743 +82898,2015-03-11 10:00:00,BMFBOVESPA:VALE3,10.959283 +82899,2015-03-12 10:00:00,BMFBOVESPA:VALE3,10.959283 +82900,2015-03-13 10:00:00,BMFBOVESPA:VALE3,10.970904 +82901,2015-03-16 10:00:00,BMFBOVESPA:VALE3,10.982526 +82902,2015-03-17 10:00:00,BMFBOVESPA:VALE3,11.55199 +82903,2015-03-18 10:00:00,BMFBOVESPA:VALE3,11.383475 +82904,2015-03-19 10:00:00,BMFBOVESPA:VALE3,11.127797 +82905,2015-03-20 10:00:00,BMFBOVESPA:VALE3,11.766992 +82906,2015-03-23 10:00:00,BMFBOVESPA:VALE3,11.842533 +82907,2015-03-24 10:00:00,BMFBOVESPA:VALE3,11.377664 +82908,2015-03-25 10:00:00,BMFBOVESPA:VALE3,11.48226 +82909,2015-03-26 10:00:00,BMFBOVESPA:VALE3,10.994148 +82910,2015-03-27 10:00:00,BMFBOVESPA:VALE3,10.662929 +82911,2015-03-30 10:00:00,BMFBOVESPA:VALE3,10.819822 +82912,2015-03-31 10:00:00,BMFBOVESPA:VALE3,10.424684 +82913,2015-04-01 10:00:00,BMFBOVESPA:VALE3,10.192249 +82914,2015-04-02 10:00:00,BMFBOVESPA:VALE3,10.459548 +82915,2015-04-06 10:00:00,BMFBOVESPA:VALE3,10.535089 +82916,2015-04-07 10:00:00,BMFBOVESPA:VALE3,11.040634 +82917,2015-04-08 10:00:00,BMFBOVESPA:VALE3,10.895363 +82918,2015-04-09 10:00:00,BMFBOVESPA:VALE3,10.924417 +82919,2015-04-10 10:00:00,BMFBOVESPA:VALE3,10.703605 +82920,2015-04-13 10:00:00,BMFBOVESPA:VALE3,10.599009 +82921,2015-04-14 10:00:00,BMFBOVESPA:VALE3,10.895363 +82922,2015-04-15 10:00:00,BMFBOVESPA:VALE3,11.16658 +82923,2015-04-16 10:00:00,BMFBOVESPA:VALE3,10.842389 +82924,2015-04-17 10:00:00,BMFBOVESPA:VALE3,10.686297 +82925,2015-04-20 10:00:00,BMFBOVESPA:VALE3,10.644272 +82926,2015-04-22 10:00:00,BMFBOVESPA:VALE3,11.676882 +82927,2015-04-23 10:00:00,BMFBOVESPA:VALE3,12.661461 +82928,2015-04-24 10:00:00,BMFBOVESPA:VALE3,13.928208 +82929,2015-04-27 10:00:00,BMFBOVESPA:VALE3,14.084299 +82930,2015-04-28 10:00:00,BMFBOVESPA:VALE3,13.537977 +82931,2015-04-29 10:00:00,BMFBOVESPA:VALE3,12.673469 +82932,2015-04-30 10:00:00,BMFBOVESPA:VALE3,13.598013 +82933,2015-05-04 10:00:00,BMFBOVESPA:VALE3,14.876767 +82934,2015-05-05 10:00:00,BMFBOVESPA:VALE3,16.245573 +82935,2015-05-06 10:00:00,BMFBOVESPA:VALE3,14.96682 +82936,2015-05-07 10:00:00,BMFBOVESPA:VALE3,14.336448 +82937,2015-05-08 10:00:00,BMFBOVESPA:VALE3,13.658048 +82938,2015-05-11 10:00:00,BMFBOVESPA:VALE3,13.976237 +82939,2015-05-12 10:00:00,BMFBOVESPA:VALE3,13.4059 +82940,2015-05-13 10:00:00,BMFBOVESPA:VALE3,12.967642 +82941,2015-05-14 10:00:00,BMFBOVESPA:VALE3,12.805546 +82942,2015-05-15 10:00:00,BMFBOVESPA:VALE3,12.775529 +82943,2015-05-18 10:00:00,BMFBOVESPA:VALE3,12.15116 +82944,2015-05-19 10:00:00,BMFBOVESPA:VALE3,12.079119 +82945,2015-05-20 10:00:00,BMFBOVESPA:VALE3,11.917022 +82946,2015-05-21 10:00:00,BMFBOVESPA:VALE3,12.157164 +82947,2015-05-22 10:00:00,BMFBOVESPA:VALE3,12.163168 +82948,2015-05-25 10:00:00,BMFBOVESPA:VALE3,12.349277 +82949,2015-05-26 10:00:00,BMFBOVESPA:VALE3,12.481356 +82950,2015-05-27 10:00:00,BMFBOVESPA:VALE3,12.577412 +82951,2015-05-28 10:00:00,BMFBOVESPA:VALE3,12.331267 +82952,2015-05-29 10:00:00,BMFBOVESPA:VALE3,12.037093 +82953,2015-06-01 10:00:00,BMFBOVESPA:VALE3,12.03109 +82954,2015-06-02 10:00:00,BMFBOVESPA:VALE3,12.817553 +82955,2015-06-03 10:00:00,BMFBOVESPA:VALE3,12.54139 +82956,2015-06-05 10:00:00,BMFBOVESPA:VALE3,12.367288 +82957,2015-06-08 10:00:00,BMFBOVESPA:VALE3,12.067111 +82958,2015-06-09 10:00:00,BMFBOVESPA:VALE3,11.995068 +82959,2015-06-10 10:00:00,BMFBOVESPA:VALE3,12.733503 +82960,2015-06-11 10:00:00,BMFBOVESPA:VALE3,12.805546 +82961,2015-06-12 10:00:00,BMFBOVESPA:VALE3,12.703486 +82962,2015-06-15 10:00:00,BMFBOVESPA:VALE3,12.211196 +82963,2015-06-16 10:00:00,BMFBOVESPA:VALE3,11.856987 +82964,2015-06-17 10:00:00,BMFBOVESPA:VALE3,11.688887 +82965,2015-06-18 10:00:00,BMFBOVESPA:VALE3,12.247217 +82966,2015-06-19 10:00:00,BMFBOVESPA:VALE3,12.199189 +82967,2015-06-22 10:00:00,BMFBOVESPA:VALE3,11.820966 +82968,2015-06-23 10:00:00,BMFBOVESPA:VALE3,11.893008 +82969,2015-06-24 10:00:00,BMFBOVESPA:VALE3,11.887004 +82970,2015-06-25 10:00:00,BMFBOVESPA:VALE3,11.598835 +82971,2015-06-26 10:00:00,BMFBOVESPA:VALE3,11.778942 +82972,2015-06-29 10:00:00,BMFBOVESPA:VALE3,11.526793 +82973,2015-06-30 10:00:00,BMFBOVESPA:VALE3,10.980471 +82974,2015-07-01 10:00:00,BMFBOVESPA:VALE3,10.872407 +82975,2015-07-02 10:00:00,BMFBOVESPA:VALE3,10.848393 +82976,2015-07-03 10:00:00,BMFBOVESPA:VALE3,10.614255 +82977,2015-07-06 10:00:00,BMFBOVESPA:VALE3,10.596244 +82978,2015-07-07 10:00:00,BMFBOVESPA:VALE3,10.764343 +82979,2015-07-08 10:00:00,BMFBOVESPA:VALE3,10.302071 +82980,2015-07-10 10:00:00,BMFBOVESPA:VALE3,10.272054 +82981,2015-07-13 10:00:00,BMFBOVESPA:VALE3,11.106545 +82982,2015-07-14 10:00:00,BMFBOVESPA:VALE3,10.698304 +82983,2015-07-15 10:00:00,BMFBOVESPA:VALE3,10.272054 +82984,2015-07-16 10:00:00,BMFBOVESPA:VALE3,10.59024 +82985,2015-07-17 10:00:00,BMFBOVESPA:VALE3,10.476174 +82986,2015-07-20 10:00:00,BMFBOVESPA:VALE3,10.392123 +82987,2015-07-21 10:00:00,BMFBOVESPA:VALE3,10.536208 +82988,2015-07-22 10:00:00,BMFBOVESPA:VALE3,10.380117 +82989,2015-07-23 10:00:00,BMFBOVESPA:VALE3,10.398127 +82990,2015-07-24 10:00:00,BMFBOVESPA:VALE3,10.079941 +82991,2015-07-27 10:00:00,BMFBOVESPA:VALE3,10.061929 +82992,2015-07-28 10:00:00,BMFBOVESPA:VALE3,10.8604 +82993,2015-07-29 10:00:00,BMFBOVESPA:VALE3,11.016492 +82994,2015-07-30 10:00:00,BMFBOVESPA:VALE3,10.476174 +82995,2015-07-31 10:00:00,BMFBOVESPA:VALE3,10.728323 +82996,2015-08-03 10:00:00,BMFBOVESPA:VALE3,10.560223 +82997,2015-08-04 10:00:00,BMFBOVESPA:VALE3,10.866403 +82998,2015-08-05 10:00:00,BMFBOVESPA:VALE3,11.412725 +82999,2015-08-06 10:00:00,BMFBOVESPA:VALE3,11.754927 +83000,2015-08-07 10:00:00,BMFBOVESPA:VALE3,11.058517 +83001,2015-08-10 10:00:00,BMFBOVESPA:VALE3,11.616846 +83002,2015-08-11 10:00:00,BMFBOVESPA:VALE3,11.16658 +83003,2015-08-12 10:00:00,BMFBOVESPA:VALE3,11.358693 +83004,2015-08-13 10:00:00,BMFBOVESPA:VALE3,11.094538 +83005,2015-08-14 10:00:00,BMFBOVESPA:VALE3,10.926439 +83006,2015-08-17 10:00:00,BMFBOVESPA:VALE3,10.812372 +83007,2015-08-18 10:00:00,BMFBOVESPA:VALE3,10.458163 +83008,2015-08-19 10:00:00,BMFBOVESPA:VALE3,10.109958 +83009,2015-08-20 10:00:00,BMFBOVESPA:VALE3,10.308074 +83010,2015-08-21 10:00:00,BMFBOVESPA:VALE3,10.025909 +83011,2015-08-24 10:00:00,BMFBOVESPA:VALE3,9.245448 +83012,2015-08-25 10:00:00,BMFBOVESPA:VALE3,9.21543 +83013,2015-08-26 10:00:00,BMFBOVESPA:VALE3,9.545625 +83014,2015-08-27 10:00:00,BMFBOVESPA:VALE3,10.620259 +83015,2015-08-28 10:00:00,BMFBOVESPA:VALE3,10.392123 +83016,2015-08-31 10:00:00,BMFBOVESPA:VALE3,10.75834 +83017,2015-09-01 10:00:00,BMFBOVESPA:VALE3,10.26605 +83018,2015-09-02 10:00:00,BMFBOVESPA:VALE3,10.872407 +83019,2015-09-03 10:00:00,BMFBOVESPA:VALE3,11.244626 +83020,2015-09-04 10:00:00,BMFBOVESPA:VALE3,10.950453 +83021,2015-09-08 10:00:00,BMFBOVESPA:VALE3,11.364697 +83022,2015-09-09 10:00:00,BMFBOVESPA:VALE3,11.442742 +83023,2015-09-10 10:00:00,BMFBOVESPA:VALE3,11.971055 +83024,2015-09-11 10:00:00,BMFBOVESPA:VALE3,11.676882 +83025,2015-09-14 10:00:00,BMFBOVESPA:VALE3,11.496775 +83026,2015-09-15 10:00:00,BMFBOVESPA:VALE3,11.16658 +83027,2015-09-16 10:00:00,BMFBOVESPA:VALE3,11.430737 +83028,2015-09-17 10:00:00,BMFBOVESPA:VALE3,11.700895 +83029,2015-09-18 10:00:00,BMFBOVESPA:VALE3,11.953044 +83030,2015-09-21 10:00:00,BMFBOVESPA:VALE3,11.965051 +83031,2015-09-22 10:00:00,BMFBOVESPA:VALE3,11.682884 +83032,2015-09-23 10:00:00,BMFBOVESPA:VALE3,11.346686 +83033,2015-09-24 10:00:00,BMFBOVESPA:VALE3,11.076528 +83034,2015-09-25 10:00:00,BMFBOVESPA:VALE3,10.764343 +83035,2015-09-28 10:00:00,BMFBOVESPA:VALE3,9.959869 +83036,2015-09-29 10:00:00,BMFBOVESPA:VALE3,9.89383 +83037,2015-09-30 10:00:00,BMFBOVESPA:VALE3,9.953866 +83038,2015-10-01 10:00:00,BMFBOVESPA:VALE3,10.338091 +83039,2015-10-02 10:00:00,BMFBOVESPA:VALE3,10.698304 +83040,2015-10-05 10:00:00,BMFBOVESPA:VALE3,10.890417 +83041,2015-10-06 10:00:00,BMFBOVESPA:VALE3,10.992477 +83042,2015-10-07 10:00:00,BMFBOVESPA:VALE3,12.097129 +83043,2015-10-08 10:00:00,BMFBOVESPA:VALE3,11.941036 +83044,2015-10-09 10:00:00,BMFBOVESPA:VALE3,12.481356 +83045,2015-10-13 10:00:00,BMFBOVESPA:VALE3,11.154573 +83046,2015-10-14 10:00:00,BMFBOVESPA:VALE3,11.226616 +83047,2015-10-15 10:00:00,BMFBOVESPA:VALE3,11.388711 +83048,2015-10-16 10:00:00,BMFBOVESPA:VALE3,11.28069 +83049,2015-10-19 09:00:00,BMFBOVESPA:VALE3,10.900992 +83050,2015-10-20 09:00:00,BMFBOVESPA:VALE3,10.784634 +83051,2015-10-21 09:00:00,BMFBOVESPA:VALE3,11.078593 +83052,2015-10-22 09:00:00,BMFBOVESPA:VALE3,11.335807 +83053,2015-10-23 09:00:00,BMFBOVESPA:VALE3,11.390924 +83054,2015-10-26 09:00:00,BMFBOVESPA:VALE3,10.937738 +83055,2015-10-27 09:00:00,BMFBOVESPA:VALE3,10.429433 +83056,2015-10-28 09:00:00,BMFBOVESPA:VALE3,10.147721 +83057,2015-10-29 09:00:00,BMFBOVESPA:VALE3,9.884382 +83058,2015-10-30 09:00:00,BMFBOVESPA:VALE3,10.447804 +83059,2015-11-03 09:00:00,BMFBOVESPA:VALE3,10.870371 +83060,2015-11-04 09:00:00,BMFBOVESPA:VALE3,10.656026 +83061,2015-11-05 09:00:00,BMFBOVESPA:VALE3,10.38044 +83062,2015-11-06 09:00:00,BMFBOVESPA:VALE3,9.596548 +83063,2015-11-09 09:00:00,BMFBOVESPA:VALE3,9.455692 +83064,2015-11-10 09:00:00,BMFBOVESPA:VALE3,9.418947 +83065,2015-11-11 09:00:00,BMFBOVESPA:VALE3,9.382202 +83066,2015-11-12 09:00:00,BMFBOVESPA:VALE3,9.21685 +83067,2015-11-13 09:00:00,BMFBOVESPA:VALE3,9.412823 +83068,2015-11-16 09:00:00,BMFBOVESPA:VALE3,9.21685 +83069,2015-11-17 09:00:00,BMFBOVESPA:VALE3,8.89227 +83070,2015-11-18 09:00:00,BMFBOVESPA:VALE3,8.935139 +83071,2015-11-19 09:00:00,BMFBOVESPA:VALE3,8.96576 +83072,2015-11-23 09:00:00,BMFBOVESPA:VALE3,8.726918 +83073,2015-11-24 09:00:00,BMFBOVESPA:VALE3,8.861649 +83074,2015-11-25 09:00:00,BMFBOVESPA:VALE3,8.610559 +83075,2015-11-26 09:00:00,BMFBOVESPA:VALE3,8.690173 +83076,2015-11-27 09:00:00,BMFBOVESPA:VALE3,8.145123 +83077,2015-11-30 09:00:00,BMFBOVESPA:VALE3,8.065509 +83078,2015-12-01 09:00:00,BMFBOVESPA:VALE3,7.863412 +83079,2015-12-02 09:00:00,BMFBOVESPA:VALE3,7.924654 +83080,2015-12-03 09:00:00,BMFBOVESPA:VALE3,7.881785 +83081,2015-12-04 09:00:00,BMFBOVESPA:VALE3,7.563329 +83082,2015-12-07 09:00:00,BMFBOVESPA:VALE3,7.477591 +83083,2015-12-08 09:00:00,BMFBOVESPA:VALE3,7.134638 +83084,2015-12-09 09:00:00,BMFBOVESPA:VALE3,7.397977 +83085,2015-12-10 09:00:00,BMFBOVESPA:VALE3,7.759302 +83086,2015-12-11 09:00:00,BMFBOVESPA:VALE3,7.477591 +83087,2015-12-14 09:00:00,BMFBOVESPA:VALE3,7.630695 +83088,2015-12-15 09:00:00,BMFBOVESPA:VALE3,7.887909 +83089,2015-12-16 09:00:00,BMFBOVESPA:VALE3,8.114503 +83090,2015-12-17 09:00:00,BMFBOVESPA:VALE3,7.802171 +83091,2015-12-18 09:00:00,BMFBOVESPA:VALE3,7.894033 +83092,2015-12-21 09:00:00,BMFBOVESPA:VALE3,7.526584 +83093,2015-12-22 09:00:00,BMFBOVESPA:VALE3,7.685812 +83094,2015-12-23 09:00:00,BMFBOVESPA:VALE3,8.09613 +83095,2015-12-28 09:00:00,BMFBOVESPA:VALE3,7.740929 +83096,2015-12-29 09:00:00,BMFBOVESPA:VALE3,7.789923 +83097,2015-12-30 09:00:00,BMFBOVESPA:VALE3,7.979771 +83098,2016-01-04 09:00:00,BMFBOVESPA:VALE3,7.77155 +83099,2016-01-05 09:00:00,BMFBOVESPA:VALE3,7.66744 +83100,2016-01-06 09:00:00,BMFBOVESPA:VALE3,7.104017 +83101,2016-01-07 09:00:00,BMFBOVESPA:VALE3,6.681451 +83102,2016-01-08 09:00:00,BMFBOVESPA:VALE3,6.454857 +83103,2016-01-11 09:00:00,BMFBOVESPA:VALE3,6.271133 +83104,2016-01-12 09:00:00,BMFBOVESPA:VALE3,5.762828 +83105,2016-01-13 09:00:00,BMFBOVESPA:VALE3,5.511738 +83106,2016-01-14 09:00:00,BMFBOVESPA:VALE3,5.909807 +83107,2016-01-15 09:00:00,BMFBOVESPA:VALE3,5.738331 +83108,2016-01-18 09:00:00,BMFBOVESPA:VALE3,5.444372 +83109,2016-01-19 09:00:00,BMFBOVESPA:VALE3,5.621973 +83110,2016-01-20 09:00:00,BMFBOVESPA:VALE3,5.640345 +83111,2016-01-21 09:00:00,BMFBOVESPA:VALE3,5.597476 +83112,2016-01-22 09:00:00,BMFBOVESPA:VALE3,5.53011 +83113,2016-01-26 09:00:00,BMFBOVESPA:VALE3,5.481117 +83114,2016-01-27 09:00:00,BMFBOVESPA:VALE3,5.762828 +83115,2016-01-28 09:00:00,BMFBOVESPA:VALE3,5.713835 +83116,2016-01-29 09:00:00,BMFBOVESPA:VALE3,5.952677 +83117,2016-02-01 09:00:00,BMFBOVESPA:VALE3,5.817945 +83118,2016-02-02 09:00:00,BMFBOVESPA:VALE3,5.266772 +83119,2016-02-03 09:00:00,BMFBOVESPA:VALE3,5.517862 +83120,2016-02-04 09:00:00,BMFBOVESPA:VALE3,6.332374 +83121,2016-02-05 09:00:00,BMFBOVESPA:VALE3,6.265008 +83122,2016-02-10 09:00:00,BMFBOVESPA:VALE3,6.246636 +83123,2016-02-11 09:00:00,BMFBOVESPA:VALE3,6.044539 +83124,2016-02-12 09:00:00,BMFBOVESPA:VALE3,6.277257 +83125,2016-02-15 09:00:00,BMFBOVESPA:VALE3,6.436485 +83126,2016-02-16 09:00:00,BMFBOVESPA:VALE3,6.914169 +83127,2016-02-17 09:00:00,BMFBOVESPA:VALE3,7.293866 +83128,2016-02-18 09:00:00,BMFBOVESPA:VALE3,7.0489 +83129,2016-02-19 09:00:00,BMFBOVESPA:VALE3,7.244873 +83130,2016-02-22 10:00:00,BMFBOVESPA:VALE3,7.955275 +83131,2016-02-23 10:00:00,BMFBOVESPA:VALE3,7.575577 +83132,2016-02-24 10:00:00,BMFBOVESPA:VALE3,7.220376 +83133,2016-02-25 10:00:00,BMFBOVESPA:VALE3,6.816182 +83134,2016-02-26 10:00:00,BMFBOVESPA:VALE3,6.742692 +83135,2016-02-29 10:00:00,BMFBOVESPA:VALE3,7.232625 +83136,2016-03-01 10:00:00,BMFBOVESPA:VALE3,7.84504 +83137,2016-03-02 10:00:00,BMFBOVESPA:VALE3,8.708546 +83138,2016-03-03 10:00:00,BMFBOVESPA:VALE3,9.565927 +83139,2016-03-04 10:00:00,BMFBOVESPA:VALE3,10.135473 +83140,2016-03-07 10:00:00,BMFBOVESPA:VALE3,10.766261 +83141,2016-03-08 10:00:00,BMFBOVESPA:VALE3,9.204602 +83142,2016-03-09 10:00:00,BMFBOVESPA:VALE3,8.880022 +83143,2016-03-10 10:00:00,BMFBOVESPA:VALE3,8.573814 +83144,2016-03-11 10:00:00,BMFBOVESPA:VALE3,8.4942 +83145,2016-03-14 10:00:00,BMFBOVESPA:VALE3,8.230862 +83146,2016-03-15 10:00:00,BMFBOVESPA:VALE3,8.255358 +83147,2016-03-16 10:00:00,BMFBOVESPA:VALE3,9.075995 +83148,2016-03-17 10:00:00,BMFBOVESPA:VALE3,9.492437 +83149,2016-03-18 10:00:00,BMFBOVESPA:VALE3,9.388326 +83150,2016-03-21 10:00:00,BMFBOVESPA:VALE3,9.278092 +83151,2016-03-22 10:00:00,BMFBOVESPA:VALE3,9.449568 +83152,2016-03-23 10:00:00,BMFBOVESPA:VALE3,8.647304 +83153,2016-03-24 10:00:00,BMFBOVESPA:VALE3,9.21685 +83154,2016-03-28 10:00:00,BMFBOVESPA:VALE3,9.29034 +83155,2016-03-29 10:00:00,BMFBOVESPA:VALE3,9.241347 +83156,2016-03-30 10:00:00,BMFBOVESPA:VALE3,9.516934 +83157,2016-03-31 10:00:00,BMFBOVESPA:VALE3,9.278092 +83158,2016-04-01 10:00:00,BMFBOVESPA:VALE3,9.498561 +83159,2016-04-04 10:00:00,BMFBOVESPA:VALE3,9.057622 +83160,2016-04-05 10:00:00,BMFBOVESPA:VALE3,9.36383 +83161,2016-04-06 10:00:00,BMFBOVESPA:VALE3,9.229099 +83162,2016-04-07 10:00:00,BMFBOVESPA:VALE3,9.192354 +83163,2016-04-08 10:00:00,BMFBOVESPA:VALE3,9.945624 +83164,2016-04-11 10:00:00,BMFBOVESPA:VALE3,10.392687 +83165,2016-04-12 10:00:00,BMFBOVESPA:VALE3,11.476663 +83166,2016-04-13 10:00:00,BMFBOVESPA:VALE3,11.984967 +83167,2016-04-14 10:00:00,BMFBOVESPA:VALE3,11.145959 +83168,2016-04-15 10:00:00,BMFBOVESPA:VALE3,11.390924 +83169,2016-04-18 10:00:00,BMFBOVESPA:VALE3,11.666511 +83170,2016-04-19 10:00:00,BMFBOVESPA:VALE3,12.530016 +83171,2016-04-20 10:00:00,BMFBOVESPA:VALE3,13.326157 +83172,2016-04-22 10:00:00,BMFBOVESPA:VALE3,11.837988 +83173,2016-04-25 10:00:00,BMFBOVESPA:VALE3,11.06022 +83174,2016-04-26 10:00:00,BMFBOVESPA:VALE3,11.446042 +83175,2016-04-27 10:00:00,BMFBOVESPA:VALE3,11.911478 +83176,2016-04-28 10:00:00,BMFBOVESPA:VALE3,12.119699 +83177,2016-04-29 10:00:00,BMFBOVESPA:VALE3,12.058458 +83178,2016-05-02 10:00:00,BMFBOVESPA:VALE3,12.168693 +83179,2016-05-03 10:00:00,BMFBOVESPA:VALE3,11.427669 +83180,2016-05-04 10:00:00,BMFBOVESPA:VALE3,10.656026 +83181,2016-05-05 10:00:00,BMFBOVESPA:VALE3,10.202839 +83182,2016-05-06 10:00:00,BMFBOVESPA:VALE3,10.33757 +83183,2016-05-09 10:00:00,BMFBOVESPA:VALE3,9.327085 +83184,2016-05-10 10:00:00,BMFBOVESPA:VALE3,9.719031 +83185,2016-05-11 10:00:00,BMFBOVESPA:VALE3,9.7619 +83186,2016-05-12 10:00:00,BMFBOVESPA:VALE3,9.455692 +83187,2016-05-13 10:00:00,BMFBOVESPA:VALE3,8.990257 +83188,2016-05-16 10:00:00,BMFBOVESPA:VALE3,9.14336 +83189,2016-05-17 10:00:00,BMFBOVESPA:VALE3,9.265843 +83190,2016-05-18 10:00:00,BMFBOVESPA:VALE3,9.008629 +83191,2016-05-19 10:00:00,BMFBOVESPA:VALE3,9.118864 +83192,2016-05-20 10:00:00,BMFBOVESPA:VALE3,8.653428 +83193,2016-05-23 10:00:00,BMFBOVESPA:VALE3,8.843277 +83194,2016-05-24 10:00:00,BMFBOVESPA:VALE3,8.586062 +83195,2016-05-25 10:00:00,BMFBOVESPA:VALE3,8.953512 +83196,2016-05-27 10:00:00,BMFBOVESPA:VALE3,8.751415 +83197,2016-05-30 10:00:00,BMFBOVESPA:VALE3,8.74529 +83198,2016-05-31 10:00:00,BMFBOVESPA:VALE3,8.708546 +83199,2016-06-01 10:00:00,BMFBOVESPA:VALE3,8.837153 +83200,2016-06-02 10:00:00,BMFBOVESPA:VALE3,9.155609 +83201,2016-06-03 10:00:00,BMFBOVESPA:VALE3,9.945624 +83202,2016-06-06 10:00:00,BMFBOVESPA:VALE3,10.343694 +83203,2016-06-07 10:00:00,BMFBOVESPA:VALE3,10.147721 +83204,2016-06-08 10:00:00,BMFBOVESPA:VALE3,10.41106 +83205,2016-06-09 10:00:00,BMFBOVESPA:VALE3,9.61492 +83206,2016-06-10 10:00:00,BMFBOVESPA:VALE3,9.155609 +83207,2016-06-13 10:00:00,BMFBOVESPA:VALE3,9.308712 +83208,2016-06-14 10:00:00,BMFBOVESPA:VALE3,8.959636 +83209,2016-06-15 10:00:00,BMFBOVESPA:VALE3,9.186229 +83210,2016-06-16 10:00:00,BMFBOVESPA:VALE3,9.327085 +83211,2016-06-17 10:00:00,BMFBOVESPA:VALE3,9.357706 +83212,2016-06-20 10:00:00,BMFBOVESPA:VALE3,9.535306 +83213,2016-06-21 10:00:00,BMFBOVESPA:VALE3,9.553679 +83214,2016-06-22 10:00:00,BMFBOVESPA:VALE3,9.706782 +83215,2016-06-23 10:00:00,BMFBOVESPA:VALE3,10.15997 +83216,2016-06-24 10:00:00,BMFBOVESPA:VALE3,9.314837 +83217,2016-06-27 10:00:00,BMFBOVESPA:VALE3,9.063746 +83218,2016-06-28 10:00:00,BMFBOVESPA:VALE3,9.46794 +83219,2016-06-29 10:00:00,BMFBOVESPA:VALE3,9.621044 +83220,2016-06-30 10:00:00,BMFBOVESPA:VALE3,9.963997 +83221,2016-07-01 10:00:00,BMFBOVESPA:VALE3,10.178343 +83222,2016-07-04 10:00:00,BMFBOVESPA:VALE3,10.392687 +83223,2016-07-05 10:00:00,BMFBOVESPA:VALE3,9.835389 +83224,2016-07-06 10:00:00,BMFBOVESPA:VALE3,9.976246 +83225,2016-07-07 10:00:00,BMFBOVESPA:VALE3,9.810893 +83226,2016-07-08 10:00:00,BMFBOVESPA:VALE3,9.915004 +83227,2016-07-11 10:00:00,BMFBOVESPA:VALE3,10.325322 +83228,2016-07-12 10:00:00,BMFBOVESPA:VALE3,10.833627 +83229,2016-07-13 10:00:00,BMFBOVESPA:VALE3,10.913241 +83230,2016-07-14 10:00:00,BMFBOVESPA:VALE3,10.625405 +83231,2016-07-15 10:00:00,BMFBOVESPA:VALE3,10.619281 +83232,2016-07-18 10:00:00,BMFBOVESPA:VALE3,10.766261 +83233,2016-07-19 10:00:00,BMFBOVESPA:VALE3,10.313074 +83234,2016-07-20 10:00:00,BMFBOVESPA:VALE3,10.110977 +83235,2016-07-21 10:00:00,BMFBOVESPA:VALE3,10.656026 +83236,2016-07-22 10:00:00,BMFBOVESPA:VALE3,10.502922 +83237,2016-07-25 10:00:00,BMFBOVESPA:VALE3,10.668274 +83238,2016-07-26 10:00:00,BMFBOVESPA:VALE3,11.28069 +83239,2016-07-27 10:00:00,BMFBOVESPA:VALE3,11.586897 +83240,2016-07-28 10:00:00,BMFBOVESPA:VALE3,11.660388 +83241,2016-07-29 10:00:00,BMFBOVESPA:VALE3,11.329683 +83242,2016-08-01 10:00:00,BMFBOVESPA:VALE3,10.962234 +83243,2016-08-02 10:00:00,BMFBOVESPA:VALE3,11.017351 +83244,2016-08-03 10:00:00,BMFBOVESPA:VALE3,11.525656 +83245,2016-08-04 10:00:00,BMFBOVESPA:VALE3,11.488911 +83246,2016-08-05 10:00:00,BMFBOVESPA:VALE3,11.617518 +83247,2016-08-08 10:00:00,BMFBOVESPA:VALE3,11.623642 +83248,2016-08-09 10:00:00,BMFBOVESPA:VALE3,11.629766 +83249,2016-08-10 10:00:00,BMFBOVESPA:VALE3,11.078593 +83250,2016-08-11 10:00:00,BMFBOVESPA:VALE3,11.274566 +83251,2016-08-12 10:00:00,BMFBOVESPA:VALE3,10.998978 +83252,2016-08-15 10:00:00,BMFBOVESPA:VALE3,11.286814 +83253,2016-08-16 10:00:00,BMFBOVESPA:VALE3,11.623642 +83254,2016-08-17 10:00:00,BMFBOVESPA:VALE3,11.709381 +83255,2016-08-18 10:00:00,BMFBOVESPA:VALE3,11.586897 +83256,2016-08-19 10:00:00,BMFBOVESPA:VALE3,11.684884 +83257,2016-08-22 10:00:00,BMFBOVESPA:VALE3,11.256193 +83258,2016-08-23 10:00:00,BMFBOVESPA:VALE3,11.482787 +83259,2016-08-24 10:00:00,BMFBOVESPA:VALE3,11.115338 +83260,2016-08-25 10:00:00,BMFBOVESPA:VALE3,11.13371 +83261,2016-08-26 10:00:00,BMFBOVESPA:VALE3,10.845874 +83262,2016-08-29 10:00:00,BMFBOVESPA:VALE3,11.084717 +83263,2016-08-30 10:00:00,BMFBOVESPA:VALE3,10.80913 +83264,2016-08-31 10:00:00,BMFBOVESPA:VALE3,10.374316 +83265,2016-09-01 10:00:00,BMFBOVESPA:VALE3,10.680523 +83266,2016-09-02 10:00:00,BMFBOVESPA:VALE3,11.170455 +83267,2016-09-05 10:00:00,BMFBOVESPA:VALE3,10.962234 +83268,2016-09-06 10:00:00,BMFBOVESPA:VALE3,11.188827 +83269,2016-09-08 10:00:00,BMFBOVESPA:VALE3,10.894869 +83270,2016-09-09 10:00:00,BMFBOVESPA:VALE3,10.325322 +83271,2016-09-12 10:00:00,BMFBOVESPA:VALE3,10.711144 +83272,2016-09-13 10:00:00,BMFBOVESPA:VALE3,9.963997 +83273,2016-09-14 10:00:00,BMFBOVESPA:VALE3,10.19059 +83274,2016-09-15 10:00:00,BMFBOVESPA:VALE3,10.19059 +83275,2016-09-16 10:00:00,BMFBOVESPA:VALE3,10.049735 +83276,2016-09-19 10:00:00,BMFBOVESPA:VALE3,10.202839 +83277,2016-09-20 10:00:00,BMFBOVESPA:VALE3,10.227336 +83278,2016-09-21 10:00:00,BMFBOVESPA:VALE3,10.80913 +83279,2016-09-22 10:00:00,BMFBOVESPA:VALE3,10.747888 +83280,2016-09-23 10:00:00,BMFBOVESPA:VALE3,10.80913 +83281,2016-09-26 10:00:00,BMFBOVESPA:VALE3,10.680523 +83282,2016-09-27 10:00:00,BMFBOVESPA:VALE3,10.778509 +83283,2016-09-28 10:00:00,BMFBOVESPA:VALE3,11.139835 +83284,2016-09-29 10:00:00,BMFBOVESPA:VALE3,11.017351 +83285,2016-09-30 10:00:00,BMFBOVESPA:VALE3,10.907116 +83286,2016-10-03 10:00:00,BMFBOVESPA:VALE3,11.084717 +83287,2016-10-04 10:00:00,BMFBOVESPA:VALE3,10.80913 +83288,2016-10-05 10:00:00,BMFBOVESPA:VALE3,10.937738 +83289,2016-10-06 10:00:00,BMFBOVESPA:VALE3,10.900992 +83290,2016-10-07 10:00:00,BMFBOVESPA:VALE3,11.023475 +83291,2016-10-10 10:00:00,BMFBOVESPA:VALE3,11.666511 +83292,2016-10-11 10:00:00,BMFBOVESPA:VALE3,11.390924 +83293,2016-10-13 10:00:00,BMFBOVESPA:VALE3,10.870371 +83294,2016-10-14 10:00:00,BMFBOVESPA:VALE3,11.035724 +83295,2016-10-17 09:00:00,BMFBOVESPA:VALE3,11.170455 +83296,2016-10-18 09:00:00,BMFBOVESPA:VALE3,11.495035 +83297,2016-10-19 09:00:00,BMFBOVESPA:VALE3,11.403173 +83298,2016-10-20 09:00:00,BMFBOVESPA:VALE3,11.697132 +83299,2016-10-21 09:00:00,BMFBOVESPA:VALE3,12.193189 +83300,2016-10-24 09:00:00,BMFBOVESPA:VALE3,12.43203 +83301,2016-10-25 09:00:00,BMFBOVESPA:VALE3,13.075067 +83302,2016-10-26 09:00:00,BMFBOVESPA:VALE3,13.332281 +83303,2016-10-27 09:00:00,BMFBOVESPA:VALE3,13.473137 +83304,2016-10-28 09:00:00,BMFBOVESPA:VALE3,13.558874 +83305,2016-10-31 09:00:00,BMFBOVESPA:VALE3,13.52213 +83306,2016-11-01 09:00:00,BMFBOVESPA:VALE3,13.65686 +83307,2016-11-03 09:00:00,BMFBOVESPA:VALE3,13.448639 +83308,2016-11-04 09:00:00,BMFBOVESPA:VALE3,13.234295 +83309,2016-11-07 09:00:00,BMFBOVESPA:VALE3,14.165165 +83310,2016-11-08 09:00:00,BMFBOVESPA:VALE3,14.679594 +83311,2016-11-09 09:00:00,BMFBOVESPA:VALE3,15.310382 +83312,2016-11-10 09:00:00,BMFBOVESPA:VALE3,16.4556 +83313,2016-11-11 09:00:00,BMFBOVESPA:VALE3,15.910549 +83314,2016-11-14 09:00:00,BMFBOVESPA:VALE3,16.204508 +83315,2016-11-16 09:00:00,BMFBOVESPA:VALE3,15.402245 +83316,2016-11-17 09:00:00,BMFBOVESPA:VALE3,15.151154 +83317,2016-11-18 09:00:00,BMFBOVESPA:VALE3,15.047044 +83318,2016-11-21 09:00:00,BMFBOVESPA:VALE3,15.818687 +83319,2016-11-22 09:00:00,BMFBOVESPA:VALE3,17.006773 +83320,2016-11-23 09:00:00,BMFBOVESPA:VALE3,17.251739 +83321,2016-11-24 09:00:00,BMFBOVESPA:VALE3,16.896538 +83322,2016-11-25 09:00:00,BMFBOVESPA:VALE3,17.698802 +83323,2016-11-28 09:00:00,BMFBOVESPA:VALE3,18.990998 +83324,2016-11-29 09:00:00,BMFBOVESPA:VALE3,17.802913 +83325,2016-11-30 09:00:00,BMFBOVESPA:VALE3,17.184373 +83326,2016-12-01 09:00:00,BMFBOVESPA:VALE3,17.435463 +83327,2016-12-02 09:00:00,BMFBOVESPA:VALE3,18.166236 +83328,2016-12-05 09:00:00,BMFBOVESPA:VALE3,18.233998 +83329,2016-12-06 09:00:00,BMFBOVESPA:VALE3,18.480403 +83330,2016-12-07 09:00:00,BMFBOVESPA:VALE3,19.114897 +83331,2016-12-08 09:00:00,BMFBOVESPA:VALE3,18.560484 +83332,2016-12-09 09:00:00,BMFBOVESPA:VALE3,18.240158 +83333,2016-12-12 09:00:00,BMFBOVESPA:VALE3,18.166236 +83334,2016-12-13 09:00:00,BMFBOVESPA:VALE3,17.45166 +83335,2016-12-14 09:00:00,BMFBOVESPA:VALE3,17.174454 +83336,2016-12-15 09:00:00,BMFBOVESPA:VALE3,17.390059 +83337,2016-12-16 09:00:00,BMFBOVESPA:VALE3,17.094373 +83338,2016-12-19 09:00:00,BMFBOVESPA:VALE3,16.047149 +83339,2016-12-20 09:00:00,BMFBOVESPA:VALE3,16.373637 +83340,2016-12-21 09:00:00,BMFBOVESPA:VALE3,16.312036 +83341,2016-12-22 09:00:00,BMFBOVESPA:VALE3,15.63442 +83342,2016-12-23 09:00:00,BMFBOVESPA:VALE3,15.517379 +83343,2016-12-26 09:00:00,BMFBOVESPA:VALE3,16.010189 +83344,2016-12-27 09:00:00,BMFBOVESPA:VALE3,15.930108 +83345,2016-12-28 09:00:00,BMFBOVESPA:VALE3,16.435238 +83346,2016-12-29 09:00:00,BMFBOVESPA:VALE3,15.819225 +83347,2017-01-02 09:00:00,BMFBOVESPA:VALE3,15.437296 +83348,2017-01-03 09:00:00,BMFBOVESPA:VALE3,16.121071 +83349,2017-01-04 09:00:00,BMFBOVESPA:VALE3,15.831546 +83350,2017-01-05 09:00:00,BMFBOVESPA:VALE3,16.435238 +83351,2017-01-06 09:00:00,BMFBOVESPA:VALE3,15.997868 +83352,2017-01-09 09:00:00,BMFBOVESPA:VALE3,16.324356 +83353,2017-01-10 09:00:00,BMFBOVESPA:VALE3,17.581024 +83354,2017-01-11 09:00:00,BMFBOVESPA:VALE3,17.944471 +83355,2017-01-12 09:00:00,BMFBOVESPA:VALE3,18.523524 +83356,2017-01-13 09:00:00,BMFBOVESPA:VALE3,19.084096 +83357,2017-01-16 09:00:00,BMFBOVESPA:VALE3,19.601547 +83358,2017-01-17 09:00:00,BMFBOVESPA:VALE3,18.831531 +83359,2017-01-18 09:00:00,BMFBOVESPA:VALE3,19.780192 +83360,2017-01-19 09:00:00,BMFBOVESPA:VALE3,19.385942 +83361,2017-01-20 09:00:00,BMFBOVESPA:VALE3,19.77403 +83362,2017-01-23 09:00:00,BMFBOVESPA:VALE3,20.519408 +83363,2017-01-24 09:00:00,BMFBOVESPA:VALE3,21.024539 +83364,2017-01-26 09:00:00,BMFBOVESPA:VALE3,20.69805 +83365,2017-01-27 09:00:00,BMFBOVESPA:VALE3,20.759653 +83366,2017-01-30 09:00:00,BMFBOVESPA:VALE3,19.866433 +83367,2017-01-31 09:00:00,BMFBOVESPA:VALE3,19.823312 +83368,2017-02-01 09:00:00,BMFBOVESPA:VALE3,20.260681 +83369,2017-02-02 09:00:00,BMFBOVESPA:VALE3,20.118999 +83370,2017-02-03 09:00:00,BMFBOVESPA:VALE3,18.856172 +83371,2017-02-06 09:00:00,BMFBOVESPA:VALE3,18.431122 +83372,2017-02-07 09:00:00,BMFBOVESPA:VALE3,18.628246 +83373,2017-02-08 09:00:00,BMFBOVESPA:VALE3,18.843851 +83374,2017-02-09 09:00:00,BMFBOVESPA:VALE3,19.145697 +83375,2017-02-10 09:00:00,BMFBOVESPA:VALE3,20.20524 +83376,2017-02-13 09:00:00,BMFBOVESPA:VALE3,22.059442 +83377,2017-02-14 09:00:00,BMFBOVESPA:VALE3,21.190863 +83378,2017-02-15 09:00:00,BMFBOVESPA:VALE3,20.833574 +83379,2017-02-16 09:00:00,BMFBOVESPA:VALE3,20.802774 +83380,2017-02-17 09:00:00,BMFBOVESPA:VALE3,20.987578 +83381,2017-02-20 10:00:00,BMFBOVESPA:VALE3,22.441369 +83382,2017-02-21 10:00:00,BMFBOVESPA:VALE3,21.893118 +83383,2017-02-22 10:00:00,BMFBOVESPA:VALE3,21.369505 +83384,2017-02-23 10:00:00,BMFBOVESPA:VALE3,20.433164 +83385,2017-02-24 10:00:00,BMFBOVESPA:VALE3,20.15596 +83386,2017-03-01 10:00:00,BMFBOVESPA:VALE3,20.433164 +83387,2017-03-02 10:00:00,BMFBOVESPA:VALE3,19.379782 +83388,2017-03-03 10:00:00,BMFBOVESPA:VALE3,19.601547 +83389,2017-03-06 10:00:00,BMFBOVESPA:VALE3,19.158018 +83390,2017-03-07 10:00:00,BMFBOVESPA:VALE3,19.047135 +83391,2017-03-08 10:00:00,BMFBOVESPA:VALE3,18.554325 +83392,2017-03-09 10:00:00,BMFBOVESPA:VALE3,18.591285 +83393,2017-03-10 10:00:00,BMFBOVESPA:VALE3,18.264798 +83394,2017-03-13 10:00:00,BMFBOVESPA:VALE3,19.102576 +83395,2017-03-14 10:00:00,BMFBOVESPA:VALE3,19.201139 +83396,2017-03-15 10:00:00,BMFBOVESPA:VALE3,20.525567 +83397,2017-03-16 10:00:00,BMFBOVESPA:VALE3,20.038916 +83398,2017-03-17 10:00:00,BMFBOVESPA:VALE3,19.28122 +83399,2017-03-20 10:00:00,BMFBOVESPA:VALE3,19.484504 +83400,2017-03-21 10:00:00,BMFBOVESPA:VALE3,17.889031 +83401,2017-03-22 10:00:00,BMFBOVESPA:VALE3,18.110795 +83402,2017-03-23 10:00:00,BMFBOVESPA:VALE3,18.012233 +83403,2017-03-24 10:00:00,BMFBOVESPA:VALE3,17.864389 +83404,2017-03-27 10:00:00,BMFBOVESPA:VALE3,18.104634 +83405,2017-03-28 10:00:00,BMFBOVESPA:VALE3,18.36336 +83406,2017-03-29 10:00:00,BMFBOVESPA:VALE3,18.548165 +83407,2017-03-30 10:00:00,BMFBOVESPA:VALE3,18.597446 +83408,2017-03-31 10:00:00,BMFBOVESPA:VALE3,18.351041 +83409,2017-04-03 10:00:00,BMFBOVESPA:VALE3,18.178556 +83410,2017-04-04 10:00:00,BMFBOVESPA:VALE3,18.880812 +83411,2017-04-05 10:00:00,BMFBOVESPA:VALE3,18.141596 +83412,2017-04-06 10:00:00,BMFBOVESPA:VALE3,17.808948 +83413,2017-04-07 10:00:00,BMFBOVESPA:VALE3,17.956791 +83414,2017-04-10 10:00:00,BMFBOVESPA:VALE3,17.88287 +83415,2017-04-11 10:00:00,BMFBOVESPA:VALE3,17.654945 +83416,2017-04-12 10:00:00,BMFBOVESPA:VALE3,16.891088 +83417,2017-04-13 10:00:00,BMFBOVESPA:VALE3,16.921888 +83418,2017-04-17 10:00:00,BMFBOVESPA:VALE3,16.897248 +83419,2017-04-18 10:00:00,BMFBOVESPA:VALE3,16.392118 +83420,2017-04-19 10:00:00,BMFBOVESPA:VALE3,16.429078 +83421,2017-04-20 10:00:00,BMFBOVESPA:VALE3,17.279176 +83422,2017-04-24 10:00:00,BMFBOVESPA:VALE3,17.47369 +83423,2017-04-25 10:00:00,BMFBOVESPA:VALE3,18.046597 +83424,2017-04-26 10:00:00,BMFBOVESPA:VALE3,17.651927 +83425,2017-04-27 10:00:00,BMFBOVESPA:VALE3,17.079019 +83426,2017-04-28 10:00:00,BMFBOVESPA:VALE3,17.48642 +83427,2017-05-02 10:00:00,BMFBOVESPA:VALE3,17.861993 +83428,2017-05-03 10:00:00,BMFBOVESPA:VALE3,16.754372 +83429,2017-05-04 10:00:00,BMFBOVESPA:VALE3,16.136904 +83430,2017-05-05 10:00:00,BMFBOVESPA:VALE3,16.582499 +83431,2017-05-08 10:00:00,BMFBOVESPA:VALE3,16.569769 +83432,2017-05-09 10:00:00,BMFBOVESPA:VALE3,16.868953 +83433,2017-05-10 10:00:00,BMFBOVESPA:VALE3,16.907146 +83434,2017-05-11 10:00:00,BMFBOVESPA:VALE3,16.754372 +83435,2017-05-12 10:00:00,BMFBOVESPA:VALE3,16.49338 +83436,2017-05-15 10:00:00,BMFBOVESPA:VALE3,16.964438 +83437,2017-05-16 10:00:00,BMFBOVESPA:VALE3,17.352742 +83438,2017-05-17 10:00:00,BMFBOVESPA:VALE3,17.085385 +83439,2017-05-18 10:00:00,BMFBOVESPA:VALE3,17.098117 +83440,2017-05-19 10:00:00,BMFBOVESPA:VALE3,17.346376 +83441,2017-05-22 10:00:00,BMFBOVESPA:VALE3,17.772874 +83442,2017-05-23 10:00:00,BMFBOVESPA:VALE3,17.989306 +83443,2017-05-24 10:00:00,BMFBOVESPA:VALE3,17.518249 +83444,2017-05-25 10:00:00,BMFBOVESPA:VALE3,17.632831 +83445,2017-05-26 10:00:00,BMFBOVESPA:VALE3,17.734681 +83446,2017-05-29 10:00:00,BMFBOVESPA:VALE3,17.861993 +83447,2017-05-30 10:00:00,BMFBOVESPA:VALE3,18.205738 +83448,2017-05-31 10:00:00,BMFBOVESPA:VALE3,17.295451 +83449,2017-06-01 10:00:00,BMFBOVESPA:VALE3,16.977169 +83450,2017-06-02 10:00:00,BMFBOVESPA:VALE3,17.047192 +83451,2017-06-05 10:00:00,BMFBOVESPA:VALE3,16.862588 +83452,2017-06-06 10:00:00,BMFBOVESPA:VALE3,16.919878 +83453,2017-06-07 10:00:00,BMFBOVESPA:VALE3,16.837126 +83454,2017-06-08 10:00:00,BMFBOVESPA:VALE3,17.199967 +83455,2017-06-09 10:00:00,BMFBOVESPA:VALE3,17.378204 +83456,2017-06-12 10:00:00,BMFBOVESPA:VALE3,17.085385 +83457,2017-06-13 10:00:00,BMFBOVESPA:VALE3,16.7862 +83458,2017-06-14 10:00:00,BMFBOVESPA:VALE3,16.614327 +83459,2017-06-16 10:00:00,BMFBOVESPA:VALE3,16.270582 +83460,2017-06-19 10:00:00,BMFBOVESPA:VALE3,16.79893 +83461,2017-06-20 10:00:00,BMFBOVESPA:VALE3,16.366067 +83462,2017-06-21 10:00:00,BMFBOVESPA:VALE3,16.849856 +83463,2017-06-22 10:00:00,BMFBOVESPA:VALE3,17.199967 +83464,2017-06-23 10:00:00,BMFBOVESPA:VALE3,17.340011 +83465,2017-06-26 10:00:00,BMFBOVESPA:VALE3,17.48642 +83466,2017-06-27 10:00:00,BMFBOVESPA:VALE3,17.772874 +83467,2017-06-28 10:00:00,BMFBOVESPA:VALE3,18.326686 +83468,2017-06-29 10:00:00,BMFBOVESPA:VALE3,18.396707 +83469,2017-06-30 10:00:00,BMFBOVESPA:VALE3,18.460364 +83470,2017-07-03 10:00:00,BMFBOVESPA:VALE3,18.874131 +83471,2017-07-04 10:00:00,BMFBOVESPA:VALE3,18.855034 +83472,2017-07-05 10:00:00,BMFBOVESPA:VALE3,18.415804 +83473,2017-07-06 10:00:00,BMFBOVESPA:VALE3,18.409439 +83474,2017-07-07 10:00:00,BMFBOVESPA:VALE3,18.390341 +83475,2017-07-10 10:00:00,BMFBOVESPA:VALE3,18.912324 +83476,2017-07-11 10:00:00,BMFBOVESPA:VALE3,19.122391 +83477,2017-07-12 10:00:00,BMFBOVESPA:VALE3,19.033272 +83478,2017-07-13 10:00:00,BMFBOVESPA:VALE3,18.574945 +83479,2017-07-14 10:00:00,BMFBOVESPA:VALE3,18.791377 +83480,2017-07-17 10:00:00,BMFBOVESPA:VALE3,18.918689 +83481,2017-07-18 10:00:00,BMFBOVESPA:VALE3,19.033272 +83482,2017-07-19 10:00:00,BMFBOVESPA:VALE3,19.033272 +83483,2017-07-20 10:00:00,BMFBOVESPA:VALE3,18.282125 +83484,2017-07-21 10:00:00,BMFBOVESPA:VALE3,18.142082 +83485,2017-07-24 10:00:00,BMFBOVESPA:VALE3,18.543117 +83486,2017-07-25 10:00:00,BMFBOVESPA:VALE3,19.485233 +83487,2017-07-26 10:00:00,BMFBOVESPA:VALE3,18.880496 +83488,2017-07-27 10:00:00,BMFBOVESPA:VALE3,18.905959 +83489,2017-07-28 10:00:00,BMFBOVESPA:VALE3,19.31336 +83490,2017-07-31 10:00:00,BMFBOVESPA:VALE3,19.924461 +83491,2017-08-01 10:00:00,BMFBOVESPA:VALE3,19.771686 +83492,2017-08-02 10:00:00,BMFBOVESPA:VALE3,19.803515 +83493,2017-08-03 10:00:00,BMFBOVESPA:VALE3,19.529792 +83494,2017-08-04 10:00:00,BMFBOVESPA:VALE3,19.879902 +83495,2017-08-07 10:00:00,BMFBOVESPA:VALE3,20.637412 +83496,2017-08-08 10:00:00,BMFBOVESPA:VALE3,20.401884 +83497,2017-08-09 10:00:00,BMFBOVESPA:VALE3,20.3064 +83498,2017-08-10 10:00:00,BMFBOVESPA:VALE3,20.051775 +83499,2017-08-11 10:00:00,BMFBOVESPA:VALE3,19.606179 +83500,2017-08-14 10:00:00,BMFBOVESPA:VALE3,19.924461 +83501,2017-08-15 10:00:00,BMFBOVESPA:VALE3,19.809881 +83502,2017-08-16 10:00:00,BMFBOVESPA:VALE3,20.198184 +83503,2017-08-17 10:00:00,BMFBOVESPA:VALE3,19.860806 +83504,2017-08-18 10:00:00,BMFBOVESPA:VALE3,20.083602 +83505,2017-08-21 10:00:00,BMFBOVESPA:VALE3,20.210916 +83506,2017-08-22 10:00:00,BMFBOVESPA:VALE3,20.280938 +83507,2017-08-23 10:00:00,BMFBOVESPA:VALE3,20.713802 +83508,2017-08-24 10:00:00,BMFBOVESPA:VALE3,21.566798 +83509,2017-08-25 10:00:00,BMFBOVESPA:VALE3,21.534971 +83510,2017-08-28 10:00:00,BMFBOVESPA:VALE3,21.872349 +83511,2017-08-29 10:00:00,BMFBOVESPA:VALE3,21.923273 +83512,2017-08-30 10:00:00,BMFBOVESPA:VALE3,21.859617 +83513,2017-08-31 10:00:00,BMFBOVESPA:VALE3,22.330676 +83514,2017-09-01 10:00:00,BMFBOVESPA:VALE3,22.706246 +83515,2017-09-04 10:00:00,BMFBOVESPA:VALE3,22.979969 +83516,2017-09-05 10:00:00,BMFBOVESPA:VALE3,22.661687 +83517,2017-09-06 10:00:00,BMFBOVESPA:VALE3,22.789 +83518,2017-09-08 10:00:00,BMFBOVESPA:VALE3,21.948736 +83519,2017-09-11 10:00:00,BMFBOVESPA:VALE3,22.33704 +83520,2017-09-12 10:00:00,BMFBOVESPA:VALE3,22.445255 +83521,2017-09-13 10:00:00,BMFBOVESPA:VALE3,22.13334 +83522,2017-09-14 10:00:00,BMFBOVESPA:VALE3,21.40129 +83523,2017-09-15 10:00:00,BMFBOVESPA:VALE3,21.515872 +83524,2017-09-18 10:00:00,BMFBOVESPA:VALE3,21.802326 +83525,2017-09-19 10:00:00,BMFBOVESPA:VALE3,21.592259 +83526,2017-09-20 10:00:00,BMFBOVESPA:VALE3,21.114836 +83527,2017-09-21 10:00:00,BMFBOVESPA:VALE3,20.694703 +83528,2017-09-22 10:00:00,BMFBOVESPA:VALE3,20.312766 +83529,2017-09-25 10:00:00,BMFBOVESPA:VALE3,19.790783 +83530,2017-09-26 10:00:00,BMFBOVESPA:VALE3,20.051775 +83531,2017-09-27 10:00:00,BMFBOVESPA:VALE3,20.325497 +83532,2017-09-28 10:00:00,BMFBOVESPA:VALE3,20.210916 +83533,2017-09-29 10:00:00,BMFBOVESPA:VALE3,20.287304 +83534,2017-10-02 10:00:00,BMFBOVESPA:VALE3,20.3064 +83535,2017-10-03 10:00:00,BMFBOVESPA:VALE3,20.796553 +83536,2017-10-04 10:00:00,BMFBOVESPA:VALE3,20.758362 +83537,2017-10-05 10:00:00,BMFBOVESPA:VALE3,20.541929 +83538,2017-10-06 10:00:00,BMFBOVESPA:VALE3,20.459175 +83539,2017-10-09 10:00:00,BMFBOVESPA:VALE3,20.051775 +83540,2017-10-10 10:00:00,BMFBOVESPA:VALE3,19.937193 +83541,2017-10-11 10:00:00,BMFBOVESPA:VALE3,19.797149 +83542,2017-10-13 10:00:00,BMFBOVESPA:VALE3,20.94933 +83543,2017-10-16 09:00:00,BMFBOVESPA:VALE3,21.229417 +83544,2017-10-17 09:00:00,BMFBOVESPA:VALE3,20.739265 +83545,2017-10-18 09:00:00,BMFBOVESPA:VALE3,20.541929 +83546,2017-10-19 09:00:00,BMFBOVESPA:VALE3,21.006621 +83547,2017-10-20 09:00:00,BMFBOVESPA:VALE3,20.974793 +83548,2017-10-23 09:00:00,BMFBOVESPA:VALE3,20.822017 +83549,2017-10-24 09:00:00,BMFBOVESPA:VALE3,21.534971 +83550,2017-10-25 09:00:00,BMFBOVESPA:VALE3,21.356731 +83551,2017-10-26 09:00:00,BMFBOVESPA:VALE3,20.796553 +83552,2017-10-27 09:00:00,BMFBOVESPA:VALE3,20.720166 +83553,2017-10-30 09:00:00,BMFBOVESPA:VALE3,20.592853 +83554,2017-10-31 09:00:00,BMFBOVESPA:VALE3,20.433712 +83555,2017-11-01 09:00:00,BMFBOVESPA:VALE3,20.892039 +83556,2017-11-03 09:00:00,BMFBOVESPA:VALE3,21.350366 +83557,2017-11-06 09:00:00,BMFBOVESPA:VALE3,21.859617 +83558,2017-11-07 09:00:00,BMFBOVESPA:VALE3,21.337634 +83559,2017-11-08 09:00:00,BMFBOVESPA:VALE3,21.604991 +83560,2017-11-09 09:00:00,BMFBOVESPA:VALE3,20.879307 +83561,2017-11-10 09:00:00,BMFBOVESPA:VALE3,20.860211 +83562,2017-11-13 09:00:00,BMFBOVESPA:VALE3,21.095739 +83563,2017-11-14 09:00:00,BMFBOVESPA:VALE3,20.471907 +83564,2017-11-16 09:00:00,BMFBOVESPA:VALE3,20.751994 +83565,2017-11-17 09:00:00,BMFBOVESPA:VALE3,20.955695 +83566,2017-11-21 09:00:00,BMFBOVESPA:VALE3,21.675013 +83567,2017-11-22 09:00:00,BMFBOVESPA:VALE3,22.114244 +83568,2017-11-23 09:00:00,BMFBOVESPA:VALE3,22.407063 +83569,2017-11-24 09:00:00,BMFBOVESPA:VALE3,22.782636 +83570,2017-11-27 09:00:00,BMFBOVESPA:VALE3,22.540741 +83571,2017-11-28 09:00:00,BMFBOVESPA:VALE3,23.075455 +83572,2017-11-29 09:00:00,BMFBOVESPA:VALE3,22.725345 +83573,2017-11-30 09:00:00,BMFBOVESPA:VALE3,22.368868 +83574,2017-12-01 09:00:00,BMFBOVESPA:VALE3,22.5853 +83575,2017-12-04 09:00:00,BMFBOVESPA:VALE3,23.444663 +83576,2017-12-05 09:00:00,BMFBOVESPA:VALE3,22.929045 +83577,2017-12-06 09:00:00,BMFBOVESPA:VALE3,22.763537 +83578,2017-12-07 09:00:00,BMFBOVESPA:VALE3,22.496181 +83579,2017-12-08 09:00:00,BMFBOVESPA:VALE3,22.5853 +83580,2017-12-11 09:00:00,BMFBOVESPA:VALE3,22.763537 +83581,2017-12-12 09:00:00,BMFBOVESPA:VALE3,23.030895 +83582,2017-12-13 09:00:00,BMFBOVESPA:VALE3,22.986336 +83583,2017-12-14 09:00:00,BMFBOVESPA:VALE3,23.06909 +83584,2017-12-15 09:00:00,BMFBOVESPA:VALE3,23.482855 +83585,2017-12-18 09:00:00,BMFBOVESPA:VALE3,24.087592 +83586,2017-12-19 09:00:00,BMFBOVESPA:VALE3,24.093956 +83587,2017-12-20 09:00:00,BMFBOVESPA:VALE3,24.921492 +83588,2017-12-21 09:00:00,BMFBOVESPA:VALE3,25.290698 +83589,2017-12-22 09:00:00,BMFBOVESPA:VALE3,25.599454 +83590,2017-12-26 09:00:00,BMFBOVESPA:VALE3,25.638054 +83591,2017-12-27 09:00:00,BMFBOVESPA:VALE3,25.644489 +83592,2017-12-28 09:00:00,BMFBOVESPA:VALE3,25.901833 +83593,2018-01-02 09:00:00,BMFBOVESPA:VALE3,26.841146 +83594,2018-01-03 09:00:00,BMFBOVESPA:VALE3,26.680305 +83595,2018-01-04 09:00:00,BMFBOVESPA:VALE3,26.789676 +83596,2018-01-05 09:00:00,BMFBOVESPA:VALE3,27.207864 +83597,2018-01-08 09:00:00,BMFBOVESPA:VALE3,27.812625 +83598,2018-01-09 09:00:00,BMFBOVESPA:VALE3,27.709687 +83599,2018-01-10 09:00:00,BMFBOVESPA:VALE3,27.323669 +83600,2018-01-11 09:00:00,BMFBOVESPA:VALE3,27.85766 +83601,2018-01-12 09:00:00,BMFBOVESPA:VALE3,28.018501 +83602,2018-01-15 09:00:00,BMFBOVESPA:VALE3,27.967033 +83603,2018-01-16 09:00:00,BMFBOVESPA:VALE3,27.214296 +83604,2018-01-17 09:00:00,BMFBOVESPA:VALE3,27.761157 +83605,2018-01-18 09:00:00,BMFBOVESPA:VALE3,27.574581 +83606,2018-01-19 09:00:00,BMFBOVESPA:VALE3,27.587448 +83607,2018-01-22 09:00:00,BMFBOVESPA:VALE3,27.439475 +83608,2018-01-23 09:00:00,BMFBOVESPA:VALE3,26.294285 +83609,2018-01-24 09:00:00,BMFBOVESPA:VALE3,26.879747 +83610,2018-01-26 09:00:00,BMFBOVESPA:VALE3,26.65457 +83611,2018-01-29 09:00:00,BMFBOVESPA:VALE3,26.950517 +83612,2018-01-30 09:00:00,BMFBOVESPA:VALE3,26.680305 +83613,2018-01-31 09:00:00,BMFBOVESPA:VALE3,26.667438 +83614,2018-02-01 09:00:00,BMFBOVESPA:VALE3,26.886182 +83615,2018-02-02 09:00:00,BMFBOVESPA:VALE3,26.24925 +83616,2018-02-05 09:00:00,BMFBOVESPA:VALE3,25.959736 +83617,2018-02-06 09:00:00,BMFBOVESPA:VALE3,27.323669 +83618,2018-02-07 09:00:00,BMFBOVESPA:VALE3,26.834711 +83619,2018-02-08 09:00:00,BMFBOVESPA:VALE3,26.757508 +83620,2018-02-09 09:00:00,BMFBOVESPA:VALE3,27.021287 +83621,2018-02-14 09:00:00,BMFBOVESPA:VALE3,28.63613 +83622,2018-02-15 09:00:00,BMFBOVESPA:VALE3,29.562576 +83623,2018-02-16 09:00:00,BMFBOVESPA:VALE3,29.614044 +83624,2018-02-19 10:00:00,BMFBOVESPA:VALE3,29.884258 +83625,2018-02-20 10:00:00,BMFBOVESPA:VALE3,29.279494 +83626,2018-02-21 10:00:00,BMFBOVESPA:VALE3,28.822706 +83627,2018-02-22 10:00:00,BMFBOVESPA:VALE3,29.382432 +83628,2018-02-23 10:00:00,BMFBOVESPA:VALE3,29.646214 +83629,2018-02-26 10:00:00,BMFBOVESPA:VALE3,30.495454 +83630,2018-02-27 10:00:00,BMFBOVESPA:VALE3,30.450419 +83631,2018-02-28 10:00:00,BMFBOVESPA:VALE3,28.983547 +83632,2018-03-01 10:00:00,BMFBOVESPA:VALE3,28.59753 +83633,2018-03-02 10:00:00,BMFBOVESPA:VALE3,28.147174 +83634,2018-03-05 10:00:00,BMFBOVESPA:VALE3,28.115007 +83635,2018-03-06 10:00:00,BMFBOVESPA:VALE3,27.979901 +83636,2018-03-07 10:00:00,BMFBOVESPA:VALE3,27.881337 +83637,2018-03-08 10:00:00,BMFBOVESPA:VALE3,26.976902 +83638,2018-03-09 10:00:00,BMFBOVESPA:VALE3,27.393332 +83639,2018-03-12 10:00:00,BMFBOVESPA:VALE3,27.627575 +83640,2018-03-13 10:00:00,BMFBOVESPA:VALE3,27.412854 +83641,2018-03-14 10:00:00,BMFBOVESPA:VALE3,27.718668 +83642,2018-03-15 10:00:00,BMFBOVESPA:VALE3,27.588536 +83643,2018-03-16 10:00:00,BMFBOVESPA:VALE3,27.523467 +83644,2018-03-19 10:00:00,BMFBOVESPA:VALE3,26.742659 +83645,2018-03-20 10:00:00,BMFBOVESPA:VALE3,27.067995 +83646,2018-03-21 10:00:00,BMFBOVESPA:VALE3,27.653602 +83647,2018-03-22 10:00:00,BMFBOVESPA:VALE3,27.282719 +83648,2018-03-23 10:00:00,BMFBOVESPA:VALE3,27.067995 +83649,2018-03-26 10:00:00,BMFBOVESPA:VALE3,27.328266 +83650,2018-03-27 10:00:00,BMFBOVESPA:VALE3,26.586499 +83651,2018-03-28 10:00:00,BMFBOVESPA:VALE3,27.028957 +83652,2018-03-29 10:00:00,BMFBOVESPA:VALE3,27.464906 +83653,2018-04-02 10:00:00,BMFBOVESPA:VALE3,27.978939 +83654,2018-04-03 10:00:00,BMFBOVESPA:VALE3,27.894351 +83655,2018-04-04 10:00:00,BMFBOVESPA:VALE3,27.686135 +83656,2018-04-05 10:00:00,BMFBOVESPA:VALE3,28.141607 +83657,2018-04-06 10:00:00,BMFBOVESPA:VALE3,27.809765 +83658,2018-04-09 10:00:00,BMFBOVESPA:VALE3,27.946406 +83659,2018-04-10 10:00:00,BMFBOVESPA:VALE3,29.176177 +83660,2018-04-11 10:00:00,BMFBOVESPA:VALE3,29.046042 +83661,2018-04-12 10:00:00,BMFBOVESPA:VALE3,29.156658 +83662,2018-04-13 10:00:00,BMFBOVESPA:VALE3,29.267271 +83663,2018-04-16 10:00:00,BMFBOVESPA:VALE3,28.980976 +83664,2018-04-17 10:00:00,BMFBOVESPA:VALE3,29.885411 +83665,2018-04-18 10:00:00,BMFBOVESPA:VALE3,30.893954 +83666,2018-04-19 10:00:00,BMFBOVESPA:VALE3,31.121691 +83667,2018-04-20 10:00:00,BMFBOVESPA:VALE3,30.991555 +83668,2018-04-23 10:00:00,BMFBOVESPA:VALE3,30.906967 +83669,2018-04-24 10:00:00,BMFBOVESPA:VALE3,31.434013 +83670,2018-04-25 10:00:00,BMFBOVESPA:VALE3,31.199771 +83671,2018-04-26 10:00:00,BMFBOVESPA:VALE3,31.687775 +83672,2018-04-27 10:00:00,BMFBOVESPA:VALE3,31.460038 +83673,2018-04-30 10:00:00,BMFBOVESPA:VALE3,31.668253 +83674,2018-05-02 10:00:00,BMFBOVESPA:VALE3,31.694281 +83675,2018-05-03 10:00:00,BMFBOVESPA:VALE3,31.941537 +83676,2018-05-04 10:00:00,BMFBOVESPA:VALE3,32.338448 +83677,2018-05-07 10:00:00,BMFBOVESPA:VALE3,32.03914 +83678,2018-05-08 10:00:00,BMFBOVESPA:VALE3,32.006604 +83679,2018-05-09 10:00:00,BMFBOVESPA:VALE3,32.696318 +83680,2018-05-10 10:00:00,BMFBOVESPA:VALE3,33.444593 +83681,2018-05-11 10:00:00,BMFBOVESPA:VALE3,34.24492 +83682,2018-05-14 10:00:00,BMFBOVESPA:VALE3,35.312023 +83683,2018-05-15 10:00:00,BMFBOVESPA:VALE3,35.55928 +83684,2018-05-16 10:00:00,BMFBOVESPA:VALE3,36.372622 +83685,2018-05-17 10:00:00,BMFBOVESPA:VALE3,36.034271 +83686,2018-05-18 10:00:00,BMFBOVESPA:VALE3,35.63736 +83687,2018-05-21 10:00:00,BMFBOVESPA:VALE3,34.485669 +83688,2018-05-22 10:00:00,BMFBOVESPA:VALE3,34.056225 +83689,2018-05-23 10:00:00,BMFBOVESPA:VALE3,33.795955 +83690,2018-05-24 10:00:00,BMFBOVESPA:VALE3,34.134305 +83691,2018-05-25 10:00:00,BMFBOVESPA:VALE3,33.496646 +83692,2018-05-28 10:00:00,BMFBOVESPA:VALE3,33.22987 +83693,2018-05-29 10:00:00,BMFBOVESPA:VALE3,32.637757 +83694,2018-05-30 10:00:00,BMFBOVESPA:VALE3,32.943574 +83695,2018-06-01 10:00:00,BMFBOVESPA:VALE3,34.329506 +83696,2018-06-04 10:00:00,BMFBOVESPA:VALE3,34.173346 +83697,2018-06-05 10:00:00,BMFBOVESPA:VALE3,34.96066 +83698,2018-06-06 10:00:00,BMFBOVESPA:VALE3,36.483235 +83699,2018-06-07 10:00:00,BMFBOVESPA:VALE3,35.37709 +83700,2018-06-08 10:00:00,BMFBOVESPA:VALE3,33.112748 +83701,2018-06-11 10:00:00,BMFBOVESPA:VALE3,33.08672 +83702,2018-06-12 10:00:00,BMFBOVESPA:VALE3,33.639794 +83703,2018-06-13 10:00:00,BMFBOVESPA:VALE3,33.542192 +83704,2018-06-14 10:00:00,BMFBOVESPA:VALE3,33.6463 +83705,2018-06-15 10:00:00,BMFBOVESPA:VALE3,31.967565 +83706,2018-06-18 10:00:00,BMFBOVESPA:VALE3,32.019617 +83707,2018-06-19 10:00:00,BMFBOVESPA:VALE3,31.427505 +83708,2018-06-20 10:00:00,BMFBOVESPA:VALE3,31.75935 +83709,2018-06-21 10:00:00,BMFBOVESPA:VALE3,30.718271 +83710,2018-06-22 10:00:00,BMFBOVESPA:VALE3,31.238809 +83711,2018-06-25 10:00:00,BMFBOVESPA:VALE3,30.685738 +83712,2018-06-26 10:00:00,BMFBOVESPA:VALE3,31.453533 +83713,2018-06-27 10:00:00,BMFBOVESPA:VALE3,31.329906 +83714,2018-06-28 10:00:00,BMFBOVESPA:VALE3,31.928524 +83715,2018-06-29 10:00:00,BMFBOVESPA:VALE3,32.266874 +83716,2018-07-02 10:00:00,BMFBOVESPA:VALE3,31.726814 +83717,2018-07-03 10:00:00,BMFBOVESPA:VALE3,31.206276 +83718,2018-07-04 10:00:00,BMFBOVESPA:VALE3,31.251823 +83719,2018-07-05 10:00:00,BMFBOVESPA:VALE3,32.338448 +83720,2018-07-06 10:00:00,BMFBOVESPA:VALE3,32.754879 +83721,2018-07-10 10:00:00,BMFBOVESPA:VALE3,32.227833 +83722,2018-07-11 10:00:00,BMFBOVESPA:VALE3,31.791883 +83723,2018-07-12 10:00:00,BMFBOVESPA:VALE3,32.826453 +83724,2018-07-13 10:00:00,BMFBOVESPA:VALE3,32.735359 +83725,2018-07-16 10:00:00,BMFBOVESPA:VALE3,32.53365 +83726,2018-07-17 10:00:00,BMFBOVESPA:VALE3,32.989121 +83727,2018-07-18 10:00:00,BMFBOVESPA:VALE3,33.477126 +83728,2018-07-19 10:00:00,BMFBOVESPA:VALE3,32.162766 +83729,2018-07-20 10:00:00,BMFBOVESPA:VALE3,31.700789 +83730,2018-07-23 10:00:00,BMFBOVESPA:VALE3,32.273379 +83731,2018-07-24 10:00:00,BMFBOVESPA:VALE3,33.386032 +83732,2018-07-25 10:00:00,BMFBOVESPA:VALE3,33.672327 +83733,2018-07-26 10:00:00,BMFBOVESPA:VALE3,34.34252 +83734,2018-07-27 10:00:00,BMFBOVESPA:VALE3,34.778472 +83735,2018-07-30 10:00:00,BMFBOVESPA:VALE3,35.351065 +83736,2018-07-31 10:00:00,BMFBOVESPA:VALE3,35.682907 +83737,2018-08-01 10:00:00,BMFBOVESPA:VALE3,34.52471 +83738,2018-08-02 10:00:00,BMFBOVESPA:VALE3,34.381561 +83739,2018-08-03 10:00:00,BMFBOVESPA:VALE3,35.175511 +83740,2018-08-06 10:00:00,BMFBOVESPA:VALE3,35.075107 +83741,2018-08-07 10:00:00,BMFBOVESPA:VALE3,35.309386 +83742,2018-08-08 10:00:00,BMFBOVESPA:VALE3,35.075107 +83743,2018-08-09 10:00:00,BMFBOVESPA:VALE3,34.700257 +83744,2018-08-10 10:00:00,BMFBOVESPA:VALE3,34.613238 +83745,2018-08-13 10:00:00,BMFBOVESPA:VALE3,34.994781 +83746,2018-08-14 10:00:00,BMFBOVESPA:VALE3,35.316079 +83747,2018-08-15 10:00:00,BMFBOVESPA:VALE3,33.743055 +83748,2018-08-16 10:00:00,BMFBOVESPA:VALE3,33.281189 +83749,2018-08-17 10:00:00,BMFBOVESPA:VALE3,34.00411 +83750,2018-08-20 10:00:00,BMFBOVESPA:VALE3,34.432508 +83751,2018-08-21 10:00:00,BMFBOVESPA:VALE3,34.626627 +83752,2018-08-22 10:00:00,BMFBOVESPA:VALE3,35.67754 +83753,2018-08-23 10:00:00,BMFBOVESPA:VALE3,35.711008 +83754,2018-08-24 10:00:00,BMFBOVESPA:VALE3,36.246509 +83755,2018-08-27 10:00:00,BMFBOVESPA:VALE3,37.263952 +83756,2018-08-28 10:00:00,BMFBOVESPA:VALE3,37.250567 +83757,2018-08-29 10:00:00,BMFBOVESPA:VALE3,36.962736 +83758,2018-08-30 10:00:00,BMFBOVESPA:VALE3,36.527644 +83759,2018-08-31 10:00:00,BMFBOVESPA:VALE3,35.891739 +83760,2018-09-03 10:00:00,BMFBOVESPA:VALE3,36.179569 +83761,2018-09-04 10:00:00,BMFBOVESPA:VALE3,34.807357 +83762,2018-09-05 10:00:00,BMFBOVESPA:VALE3,34.907764 +83763,2018-09-06 10:00:00,BMFBOVESPA:VALE3,35.798028 +83764,2018-09-10 10:00:00,BMFBOVESPA:VALE3,35.623992 +83765,2018-09-11 10:00:00,BMFBOVESPA:VALE3,35.202287 +83766,2018-09-12 10:00:00,BMFBOVESPA:VALE3,35.777947 +83767,2018-09-13 10:00:00,BMFBOVESPA:VALE3,35.998839 +83768,2018-09-14 10:00:00,BMFBOVESPA:VALE3,36.949349 +83769,2018-09-17 10:00:00,BMFBOVESPA:VALE3,36.842249 +83770,2018-09-18 10:00:00,BMFBOVESPA:VALE3,38.381805 +83771,2018-09-19 10:00:00,BMFBOVESPA:VALE3,39.211828 +83772,2018-09-20 10:00:00,BMFBOVESPA:VALE3,39.707162 +83773,2018-09-21 10:00:00,BMFBOVESPA:VALE3,40.8384 +83774,2018-09-24 10:00:00,BMFBOVESPA:VALE3,40.29621 +83775,2018-09-25 10:00:00,BMFBOVESPA:VALE3,41.634955 +83776,2018-09-26 10:00:00,BMFBOVESPA:VALE3,40.169027 +83777,2018-09-27 10:00:00,BMFBOVESPA:VALE3,39.814261 +83778,2018-09-28 10:00:00,BMFBOVESPA:VALE3,40.041848 +83779,2018-10-01 10:00:00,BMFBOVESPA:VALE3,40.430085 +83780,2018-10-02 10:00:00,BMFBOVESPA:VALE3,40.965582 +83781,2018-10-03 10:00:00,BMFBOVESPA:VALE3,40.128867 +83782,2018-10-04 10:00:00,BMFBOVESPA:VALE3,39.359088 +83783,2018-10-05 10:00:00,BMFBOVESPA:VALE3,38.482212 +83784,2018-10-08 10:00:00,BMFBOVESPA:VALE3,38.187686 +83785,2018-10-09 10:00:00,BMFBOVESPA:VALE3,38.62278 +83786,2018-10-10 10:00:00,BMFBOVESPA:VALE3,37.411214 +83787,2018-10-11 10:00:00,BMFBOVESPA:VALE3,37.806145 +83788,2018-10-15 10:00:00,BMFBOVESPA:VALE3,38.602696 +83789,2018-10-16 10:00:00,BMFBOVESPA:VALE3,38.62278 +83790,2018-10-17 10:00:00,BMFBOVESPA:VALE3,39.359088 +83791,2018-10-18 10:00:00,BMFBOVESPA:VALE3,37.819532 +83792,2018-10-19 10:00:00,BMFBOVESPA:VALE3,37.839613 +83793,2018-10-22 10:00:00,BMFBOVESPA:VALE3,39.071258 +83794,2018-10-23 10:00:00,BMFBOVESPA:VALE3,37.986875 +83795,2018-10-24 10:00:00,BMFBOVESPA:VALE3,36.433932 +83796,2018-10-25 10:00:00,BMFBOVESPA:VALE3,36.554419 +83797,2018-10-26 10:00:00,BMFBOVESPA:VALE3,37.217096 +83798,2018-10-29 10:00:00,BMFBOVESPA:VALE3,35.543665 +83799,2018-10-30 10:00:00,BMFBOVESPA:VALE3,36.059082 +83800,2018-10-31 10:00:00,BMFBOVESPA:VALE3,37.9601 +83801,2018-11-01 10:00:00,BMFBOVESPA:VALE3,38.488904 +83802,2018-11-05 09:00:00,BMFBOVESPA:VALE3,38.508985 +83803,2018-11-06 09:00:00,BMFBOVESPA:VALE3,38.308174 +83804,2018-11-07 09:00:00,BMFBOVESPA:VALE3,38.549148 +83805,2018-11-08 09:00:00,BMFBOVESPA:VALE3,38.167606 +83806,2018-11-09 09:00:00,BMFBOVESPA:VALE3,36.581195 +83807,2018-11-12 09:00:00,BMFBOVESPA:VALE3,36.715067 +83808,2018-11-13 09:00:00,BMFBOVESPA:VALE3,37.665577 +83809,2018-11-14 09:00:00,BMFBOVESPA:VALE3,36.922573 +83810,2018-11-16 09:00:00,BMFBOVESPA:VALE3,37.585253 +83811,2018-11-19 09:00:00,BMFBOVESPA:VALE3,37.063141 +83812,2018-11-21 09:00:00,BMFBOVESPA:VALE3,36.500868 +83813,2018-11-22 09:00:00,BMFBOVESPA:VALE3,36.172877 +83814,2018-11-23 09:00:00,BMFBOVESPA:VALE3,33.702891 +83815,2018-11-26 09:00:00,BMFBOVESPA:VALE3,33.548937 +83816,2018-11-27 09:00:00,BMFBOVESPA:VALE3,33.415061 +83817,2018-11-28 09:00:00,BMFBOVESPA:VALE3,35.008168 +83818,2018-11-29 09:00:00,BMFBOVESPA:VALE3,34.807357 +83819,2018-11-30 09:00:00,BMFBOVESPA:VALE3,35.342854 +83820,2018-12-03 09:00:00,BMFBOVESPA:VALE3,36.219733 +83821,2018-12-04 09:00:00,BMFBOVESPA:VALE3,35.396405 +83822,2018-12-05 09:00:00,BMFBOVESPA:VALE3,35.342854 +83823,2018-12-06 09:00:00,BMFBOVESPA:VALE3,35.008168 +83824,2018-12-07 09:00:00,BMFBOVESPA:VALE3,34.332103 +83825,2018-12-10 09:00:00,BMFBOVESPA:VALE3,33.602488 +83826,2018-12-11 09:00:00,BMFBOVESPA:VALE3,33.870235 +83827,2018-12-12 09:00:00,BMFBOVESPA:VALE3,33.71628 +83828,2018-12-13 09:00:00,BMFBOVESPA:VALE3,33.870235 +83829,2018-12-14 09:00:00,BMFBOVESPA:VALE3,34.057661 +83830,2018-12-17 09:00:00,BMFBOVESPA:VALE3,34.305328 +83831,2018-12-18 09:00:00,BMFBOVESPA:VALE3,34.432508 +83832,2018-12-19 09:00:00,BMFBOVESPA:VALE3,33.475305 +83833,2018-12-20 09:00:00,BMFBOVESPA:VALE3,33.341432 +83834,2018-12-21 09:00:00,BMFBOVESPA:VALE3,34.044273 +83835,2018-12-26 09:00:00,BMFBOVESPA:VALE3,33.763136 +83836,2018-12-27 09:00:00,BMFBOVESPA:VALE3,33.133926 +83837,2018-12-28 09:00:00,BMFBOVESPA:VALE3,34.137985 +83838,2019-01-02 09:00:00,BMFBOVESPA:VALE3,34.198228 +83839,2019-01-03 09:00:00,BMFBOVESPA:VALE3,32.79924 +83840,2019-01-04 09:00:00,BMFBOVESPA:VALE3,34.934537 +83841,2019-01-07 09:00:00,BMFBOVESPA:VALE3,34.747114 +83842,2019-01-08 09:00:00,BMFBOVESPA:VALE3,35.0818 +83843,2019-01-09 09:00:00,BMFBOVESPA:VALE3,35.938595 +83844,2019-01-10 09:00:00,BMFBOVESPA:VALE3,35.543665 +83845,2019-01-11 09:00:00,BMFBOVESPA:VALE3,35.061719 +83846,2019-01-14 09:00:00,BMFBOVESPA:VALE3,35.208979 +83847,2019-01-15 09:00:00,BMFBOVESPA:VALE3,35.041636 +83848,2019-01-16 09:00:00,BMFBOVESPA:VALE3,35.24245 +83849,2019-01-17 09:00:00,BMFBOVESPA:VALE3,36.300057 +83850,2019-01-18 09:00:00,BMFBOVESPA:VALE3,36.654823 +83851,2019-01-21 09:00:00,BMFBOVESPA:VALE3,37.002897 +83852,2019-01-22 09:00:00,BMFBOVESPA:VALE3,36.869025 +83853,2019-01-23 09:00:00,BMFBOVESPA:VALE3,37.250567 +83854,2019-01-24 09:00:00,BMFBOVESPA:VALE3,37.585253 +83855,2019-01-28 09:00:00,BMFBOVESPA:VALE3,28.367997 +83856,2019-01-29 09:00:00,BMFBOVESPA:VALE3,28.608971 +83857,2019-01-30 09:00:00,BMFBOVESPA:VALE3,31.192746 +83858,2019-01-31 09:00:00,BMFBOVESPA:VALE3,30.456437 +83859,2019-02-01 09:00:00,BMFBOVESPA:VALE3,30.958467 +83860,2019-02-04 09:00:00,BMFBOVESPA:VALE3,29.907552 +83861,2019-02-05 09:00:00,BMFBOVESPA:VALE3,29.880777 +83862,2019-02-06 09:00:00,BMFBOVESPA:VALE3,28.421545 +83863,2019-02-07 09:00:00,BMFBOVESPA:VALE3,27.839192 +83864,2019-02-08 09:00:00,BMFBOVESPA:VALE3,28.890106 +83865,2019-02-11 09:00:00,BMFBOVESPA:VALE3,28.127022 +83866,2019-02-12 09:00:00,BMFBOVESPA:VALE3,29.65319 +83867,2019-02-13 09:00:00,BMFBOVESPA:VALE3,30.449745 +83868,2019-02-14 09:00:00,BMFBOVESPA:VALE3,30.563537 +83869,2019-02-15 09:00:00,BMFBOVESPA:VALE3,30.7108 +83870,2019-02-18 10:00:00,BMFBOVESPA:VALE3,30.289094 +83871,2019-02-19 10:00:00,BMFBOVESPA:VALE3,30.449745 +83872,2019-02-20 10:00:00,BMFBOVESPA:VALE3,30.657248 +83873,2019-02-21 10:00:00,BMFBOVESPA:VALE3,30.376113 +83874,2019-02-22 10:00:00,BMFBOVESPA:VALE3,31.453803 +83875,2019-02-25 10:00:00,BMFBOVESPA:VALE3,31.54082 +83876,2019-02-26 10:00:00,BMFBOVESPA:VALE3,31.594371 +83877,2019-02-27 10:00:00,BMFBOVESPA:VALE3,31.346704 +83878,2019-02-28 10:00:00,BMFBOVESPA:VALE3,31.527432 +83879,2019-03-01 10:00:00,BMFBOVESPA:VALE3,31.28646 +83880,2019-03-06 10:00:00,BMFBOVESPA:VALE3,32.163336 +83881,2019-03-07 10:00:00,BMFBOVESPA:VALE3,32.705529 +83882,2019-03-08 10:00:00,BMFBOVESPA:VALE3,32.698833 +83883,2019-03-11 10:00:00,BMFBOVESPA:VALE3,33.388289 +83884,2019-03-12 10:00:00,BMFBOVESPA:VALE3,33.448532 +83885,2019-03-13 10:00:00,BMFBOVESPA:VALE3,33.937174 +83886,2019-03-14 10:00:00,BMFBOVESPA:VALE3,33.943866 +83887,2019-03-15 10:00:00,BMFBOVESPA:VALE3,33.836767 +83888,2019-03-18 10:00:00,BMFBOVESPA:VALE3,33.776523 +83889,2019-03-19 10:00:00,BMFBOVESPA:VALE3,34.740421 +83890,2019-03-20 10:00:00,BMFBOVESPA:VALE3,33.843462 +83891,2019-03-21 10:00:00,BMFBOVESPA:VALE3,34.064353 +83892,2019-03-22 10:00:00,BMFBOVESPA:VALE3,33.50208 +83893,2019-03-25 10:00:00,BMFBOVESPA:VALE3,33.167394 +83894,2019-03-26 10:00:00,BMFBOVESPA:VALE3,33.656036 +83895,2019-03-27 10:00:00,BMFBOVESPA:VALE3,33.200862 +83896,2019-03-28 10:00:00,BMFBOVESPA:VALE3,33.000051 +83897,2019-03-29 10:00:00,BMFBOVESPA:VALE3,34.091129 +83898,2019-04-01 10:00:00,BMFBOVESPA:VALE3,35.208979 +83899,2019-04-02 10:00:00,BMFBOVESPA:VALE3,34.55969 +83900,2019-04-03 10:00:00,BMFBOVESPA:VALE3,34.660094 +83901,2019-04-04 10:00:00,BMFBOVESPA:VALE3,34.914457 +83902,2019-04-05 10:00:00,BMFBOVESPA:VALE3,34.79397 +83903,2019-04-08 10:00:00,BMFBOVESPA:VALE3,35.737784 +83904,2019-04-09 10:00:00,BMFBOVESPA:VALE3,35.041636 +83905,2019-04-10 10:00:00,BMFBOVESPA:VALE3,34.646706 +83906,2019-04-11 10:00:00,BMFBOVESPA:VALE3,34.66679 +83907,2019-04-12 10:00:00,BMFBOVESPA:VALE3,34.459283 +83908,2019-04-15 10:00:00,BMFBOVESPA:VALE3,34.358879 +83909,2019-04-16 10:00:00,BMFBOVESPA:VALE3,35.543665 +83910,2019-04-17 10:00:00,BMFBOVESPA:VALE3,34.9747 +83911,2019-04-18 10:00:00,BMFBOVESPA:VALE3,35.195594 +83912,2019-04-22 10:00:00,BMFBOVESPA:VALE3,34.338796 +83913,2019-04-23 10:00:00,BMFBOVESPA:VALE3,34.753806 +83914,2019-04-24 10:00:00,BMFBOVESPA:VALE3,33.709587 +83915,2019-04-25 10:00:00,BMFBOVESPA:VALE3,33.689507 +83916,2019-04-26 10:00:00,BMFBOVESPA:VALE3,33.749748 +83917,2019-04-29 10:00:00,BMFBOVESPA:VALE3,33.635956 +83918,2019-04-30 10:00:00,BMFBOVESPA:VALE3,33.535548 +83919,2019-05-02 10:00:00,BMFBOVESPA:VALE3,32.759077 +83920,2019-05-03 10:00:00,BMFBOVESPA:VALE3,33.736363 +83921,2019-05-06 10:00:00,BMFBOVESPA:VALE3,33.241026 +83922,2019-05-07 10:00:00,BMFBOVESPA:VALE3,33.267802 +83923,2019-05-08 10:00:00,BMFBOVESPA:VALE3,32.79924 +83924,2019-05-09 10:00:00,BMFBOVESPA:VALE3,32.49133 +83925,2019-05-10 10:00:00,BMFBOVESPA:VALE3,33.107151 +83926,2019-05-13 10:00:00,BMFBOVESPA:VALE3,31.748326 +83927,2019-05-14 10:00:00,BMFBOVESPA:VALE3,31.855425 +83928,2019-05-15 10:00:00,BMFBOVESPA:VALE3,32.0964 +83929,2019-05-16 10:00:00,BMFBOVESPA:VALE3,31.058874 +83930,2019-05-17 10:00:00,BMFBOVESPA:VALE3,31.942444 +83931,2019-05-20 10:00:00,BMFBOVESPA:VALE3,31.293153 +83932,2019-05-21 10:00:00,BMFBOVESPA:VALE3,31.734938 +83933,2019-05-22 10:00:00,BMFBOVESPA:VALE3,31.768406 +83934,2019-05-23 10:00:00,BMFBOVESPA:VALE3,32.009381 +83935,2019-05-24 10:00:00,BMFBOVESPA:VALE3,32.337374 +83936,2019-05-27 10:00:00,BMFBOVESPA:VALE3,33.595793 +83937,2019-05-28 10:00:00,BMFBOVESPA:VALE3,33.635956 +83938,2019-05-29 10:00:00,BMFBOVESPA:VALE3,33.267802 +83939,2019-05-30 10:00:00,BMFBOVESPA:VALE3,33.475305 +83940,2019-05-31 10:00:00,BMFBOVESPA:VALE3,32.79924 +83941,2019-06-03 10:00:00,BMFBOVESPA:VALE3,32.685448 +83942,2019-06-04 10:00:00,BMFBOVESPA:VALE3,32.872872 +83943,2019-06-05 10:00:00,BMFBOVESPA:VALE3,32.390923 +83944,2019-06-06 10:00:00,BMFBOVESPA:VALE3,32.665365 +83945,2019-06-07 10:00:00,BMFBOVESPA:VALE3,32.571654 +83946,2019-06-10 10:00:00,BMFBOVESPA:VALE3,32.357455 +83947,2019-06-11 10:00:00,BMFBOVESPA:VALE3,34.425815 +83948,2019-06-12 10:00:00,BMFBOVESPA:VALE3,34.465979 +83949,2019-06-13 10:00:00,BMFBOVESPA:VALE3,34.70695 +83950,2019-06-14 10:00:00,BMFBOVESPA:VALE3,34.405735 +83951,2019-06-17 10:00:00,BMFBOVESPA:VALE3,33.602488 +83952,2019-06-18 10:00:00,BMFBOVESPA:VALE3,34.807357 +83953,2019-06-19 10:00:00,BMFBOVESPA:VALE3,35.008168 +83954,2019-06-21 10:00:00,BMFBOVESPA:VALE3,35.10188 +83955,2019-06-24 10:00:00,BMFBOVESPA:VALE3,35.075107 +83956,2019-06-25 10:00:00,BMFBOVESPA:VALE3,34.392347 +83957,2019-06-26 10:00:00,BMFBOVESPA:VALE3,34.526222 +83958,2019-06-27 10:00:00,BMFBOVESPA:VALE3,34.606546 +83959,2019-06-28 10:00:00,BMFBOVESPA:VALE3,34.68687 +83960,2019-07-01 10:00:00,BMFBOVESPA:VALE3,35.911823 +83961,2019-07-02 10:00:00,BMFBOVESPA:VALE3,34.399039 +83962,2019-07-03 10:00:00,BMFBOVESPA:VALE3,34.332103 +83963,2019-07-04 10:00:00,BMFBOVESPA:VALE3,34.586463 +83964,2019-07-05 10:00:00,BMFBOVESPA:VALE3,33.709587 +83965,2019-07-08 10:00:00,BMFBOVESPA:VALE3,34.104517 +83966,2019-07-10 10:00:00,BMFBOVESPA:VALE3,34.894376 +83967,2019-07-11 10:00:00,BMFBOVESPA:VALE3,34.840825 +83968,2019-07-12 10:00:00,BMFBOVESPA:VALE3,34.680177 +83969,2019-07-15 10:00:00,BMFBOVESPA:VALE3,35.269223 +83970,2019-07-16 10:00:00,BMFBOVESPA:VALE3,35.510197 +83971,2019-07-17 10:00:00,BMFBOVESPA:VALE3,35.269223 +83972,2019-07-18 10:00:00,BMFBOVESPA:VALE3,35.202287 +83973,2019-07-19 10:00:00,BMFBOVESPA:VALE3,35.289306 +83974,2019-07-22 10:00:00,BMFBOVESPA:VALE3,35.108575 +83975,2019-07-23 10:00:00,BMFBOVESPA:VALE3,34.646706 +83976,2019-07-24 10:00:00,BMFBOVESPA:VALE3,33.903706 +83977,2019-07-25 10:00:00,BMFBOVESPA:VALE3,33.796606 +83978,2019-07-26 10:00:00,BMFBOVESPA:VALE3,33.622568 +83979,2019-07-29 10:00:00,BMFBOVESPA:VALE3,33.642648 +83980,2019-07-30 10:00:00,BMFBOVESPA:VALE3,33.475305 +83981,2019-07-31 10:00:00,BMFBOVESPA:VALE3,33.341432 +83982,2019-08-01 10:00:00,BMFBOVESPA:VALE3,32.397618 +83983,2019-08-02 10:00:00,BMFBOVESPA:VALE3,32.022768 +83984,2019-08-05 10:00:00,BMFBOVESPA:VALE3,30.791124 +83985,2019-08-06 10:00:00,BMFBOVESPA:VALE3,31.206134 +83986,2019-08-07 10:00:00,BMFBOVESPA:VALE3,31.112422 +83987,2019-08-08 10:00:00,BMFBOVESPA:VALE3,31.580983 +83988,2019-08-09 10:00:00,BMFBOVESPA:VALE3,30.449745 +83989,2019-08-12 10:00:00,BMFBOVESPA:VALE3,30.228851 +83990,2019-08-13 10:00:00,BMFBOVESPA:VALE3,31.12581 +83991,2019-08-14 10:00:00,BMFBOVESPA:VALE3,30.041427 +83992,2019-08-15 10:00:00,BMFBOVESPA:VALE3,29.378747 +83993,2019-08-16 10:00:00,BMFBOVESPA:VALE3,29.244873 +83994,2019-08-19 10:00:00,BMFBOVESPA:VALE3,29.2181 +83995,2019-08-20 10:00:00,BMFBOVESPA:VALE3,29.345279 +83996,2019-08-21 10:00:00,BMFBOVESPA:VALE3,29.552786 +83997,2019-08-22 10:00:00,BMFBOVESPA:VALE3,29.378747 +83998,2019-08-23 10:00:00,BMFBOVESPA:VALE3,28.97043 +83999,2019-08-26 10:00:00,BMFBOVESPA:VALE3,28.649132 +84000,2019-08-27 10:00:00,BMFBOVESPA:VALE3,28.997206 +84001,2019-08-28 10:00:00,BMFBOVESPA:VALE3,29.104305 +84002,2019-08-29 10:00:00,BMFBOVESPA:VALE3,30.188687 +84003,2019-08-30 10:00:00,BMFBOVESPA:VALE3,30.503293 +84004,2019-09-02 10:00:00,BMFBOVESPA:VALE3,30.797816 +84005,2019-09-03 10:00:00,BMFBOVESPA:VALE3,30.469825 +84006,2019-09-04 10:00:00,BMFBOVESPA:VALE3,31.139197 +84007,2019-09-05 10:00:00,BMFBOVESPA:VALE3,31.139197 +84008,2019-09-06 10:00:00,BMFBOVESPA:VALE3,31.092342 +84009,2019-09-09 10:00:00,BMFBOVESPA:VALE3,32.056236 +84010,2019-09-10 10:00:00,BMFBOVESPA:VALE3,32.290519 +84011,2019-09-11 10:00:00,BMFBOVESPA:VALE3,32.0964 +84012,2019-09-12 10:00:00,BMFBOVESPA:VALE3,33.261106 +84013,2019-09-13 10:00:00,BMFBOVESPA:VALE3,33.328045 +84014,2019-09-16 10:00:00,BMFBOVESPA:VALE3,32.524798 +84015,2019-09-17 10:00:00,BMFBOVESPA:VALE3,32.732304 +84016,2019-09-18 10:00:00,BMFBOVESPA:VALE3,32.397618 +84017,2019-09-19 10:00:00,BMFBOVESPA:VALE3,32.344067 +84018,2019-09-20 10:00:00,BMFBOVESPA:VALE3,32.411003 +84019,2019-09-23 10:00:00,BMFBOVESPA:VALE3,32.196804 +84020,2019-09-24 10:00:00,BMFBOVESPA:VALE3,31.41364 +84021,2019-09-25 10:00:00,BMFBOVESPA:VALE3,32.036157 +84022,2019-09-26 10:00:00,BMFBOVESPA:VALE3,32.036157 +84023,2019-09-27 10:00:00,BMFBOVESPA:VALE3,31.902281 +84024,2019-09-30 10:00:00,BMFBOVESPA:VALE3,31.962525 +84025,2019-10-01 10:00:00,BMFBOVESPA:VALE3,31.935749 +84026,2019-10-02 10:00:00,BMFBOVESPA:VALE3,30.188687 +84027,2019-10-03 10:00:00,BMFBOVESPA:VALE3,30.416274 +84028,2019-10-04 10:00:00,BMFBOVESPA:VALE3,31.186053 +84029,2019-10-07 10:00:00,BMFBOVESPA:VALE3,30.817899 +84030,2019-10-08 10:00:00,BMFBOVESPA:VALE3,30.33595 +84031,2019-10-09 10:00:00,BMFBOVESPA:VALE3,30.570229 +84032,2019-10-10 10:00:00,BMFBOVESPA:VALE3,31.621146 +84033,2019-10-11 10:00:00,BMFBOVESPA:VALE3,32.558266 +84034,2019-10-14 10:00:00,BMFBOVESPA:VALE3,32.123176 +84035,2019-10-15 10:00:00,BMFBOVESPA:VALE3,32.069625 +84036,2019-10-16 10:00:00,BMFBOVESPA:VALE3,31.326621 +84037,2019-10-17 10:00:00,BMFBOVESPA:VALE3,31.266377 +84038,2019-10-18 10:00:00,BMFBOVESPA:VALE3,30.811204 +84039,2019-10-21 10:00:00,BMFBOVESPA:VALE3,31.601063 +84040,2019-10-22 10:00:00,BMFBOVESPA:VALE3,31.661307 +84041,2019-10-23 10:00:00,BMFBOVESPA:VALE3,31.534127 +84042,2019-10-24 10:00:00,BMFBOVESPA:VALE3,31.293153 +84043,2019-10-25 10:00:00,BMFBOVESPA:VALE3,32.504717 +84044,2019-10-28 10:00:00,BMFBOVESPA:VALE3,32.598429 +84045,2019-10-29 10:00:00,BMFBOVESPA:VALE3,32.564961 +84046,2019-10-30 10:00:00,BMFBOVESPA:VALE3,32.524798 +84047,2019-10-31 10:00:00,BMFBOVESPA:VALE3,31.594371 +84048,2019-11-01 10:00:00,BMFBOVESPA:VALE3,32.424391 +84049,2019-11-04 10:00:00,BMFBOVESPA:VALE3,33.348126 +84050,2019-11-05 10:00:00,BMFBOVESPA:VALE3,33.381593 +84051,2019-11-06 10:00:00,BMFBOVESPA:VALE3,33.261106 +84052,2019-11-07 10:00:00,BMFBOVESPA:VALE3,33.542244 +84053,2019-11-08 10:00:00,BMFBOVESPA:VALE3,32.919727 +84054,2019-11-11 10:00:00,BMFBOVESPA:VALE3,32.216887 +84055,2019-11-12 10:00:00,BMFBOVESPA:VALE3,32.062932 +84056,2019-11-13 10:00:00,BMFBOVESPA:VALE3,31.54082 +84057,2019-11-14 10:00:00,BMFBOVESPA:VALE3,31.460496 +84058,2019-11-18 10:00:00,BMFBOVESPA:VALE3,31.868814 +84059,2019-11-19 10:00:00,BMFBOVESPA:VALE3,32.24366 +84060,2019-11-21 10:00:00,BMFBOVESPA:VALE3,32.411003 +84061,2019-11-22 10:00:00,BMFBOVESPA:VALE3,33.488693 +84062,2019-11-25 10:00:00,BMFBOVESPA:VALE3,34.044273 +84063,2019-11-26 10:00:00,BMFBOVESPA:VALE3,34.285247 +84064,2019-11-27 10:00:00,BMFBOVESPA:VALE3,33.85685 +84065,2019-11-28 10:00:00,BMFBOVESPA:VALE3,33.71628 +84066,2019-11-29 10:00:00,BMFBOVESPA:VALE3,33.455225 +84067,2019-12-02 10:00:00,BMFBOVESPA:VALE3,34.365571 +84068,2019-12-03 10:00:00,BMFBOVESPA:VALE3,33.749748 +84069,2019-12-04 10:00:00,BMFBOVESPA:VALE3,34.084434 +84070,2019-12-05 10:00:00,BMFBOVESPA:VALE3,34.104517 +84071,2019-12-06 10:00:00,BMFBOVESPA:VALE3,34.372264 +84072,2019-12-09 10:00:00,BMFBOVESPA:VALE3,34.432508 +84073,2019-12-10 10:00:00,BMFBOVESPA:VALE3,34.27186 +84074,2019-12-11 10:00:00,BMFBOVESPA:VALE3,34.693565 +84075,2019-12-12 10:00:00,BMFBOVESPA:VALE3,35.443261 +84076,2019-12-13 10:00:00,BMFBOVESPA:VALE3,35.985451 +84077,2019-12-16 10:00:00,BMFBOVESPA:VALE3,35.704316 +84078,2019-12-17 10:00:00,BMFBOVESPA:VALE3,35.711008 +84079,2019-12-18 10:00:00,BMFBOVESPA:VALE3,35.791335 +84080,2019-12-19 10:00:00,BMFBOVESPA:VALE3,36.146102 +84081,2019-12-20 10:00:00,BMFBOVESPA:VALE3,36.674906 +84082,2019-12-23 10:00:00,BMFBOVESPA:VALE3,36.534339 +84083,2019-12-26 10:00:00,BMFBOVESPA:VALE3,36.674906 +84084,2019-12-27 10:00:00,BMFBOVESPA:VALE3,36.829057 +84085,2019-12-30 10:00:00,BMFBOVESPA:VALE3,36.622924 +84086,2020-01-02 10:00:00,BMFBOVESPA:VALE3,37.330649 +84087,2020-01-03 10:00:00,BMFBOVESPA:VALE3,37.055804 +84088,2020-01-06 10:00:00,BMFBOVESPA:VALE3,36.83593 +84089,2020-01-07 10:00:00,BMFBOVESPA:VALE3,37.103902 +84090,2020-01-08 10:00:00,BMFBOVESPA:VALE3,37.110771 +84091,2020-01-09 10:00:00,BMFBOVESPA:VALE3,36.622924 +84092,2020-01-10 10:00:00,BMFBOVESPA:VALE3,36.664152 +84093,2020-01-13 10:00:00,BMFBOVESPA:VALE3,37.997143 +84094,2020-01-14 10:00:00,BMFBOVESPA:VALE3,38.23076 +84095,2020-01-15 10:00:00,BMFBOVESPA:VALE3,38.107081 +84096,2020-01-16 10:00:00,BMFBOVESPA:VALE3,37.907818 +84097,2020-01-17 10:00:00,BMFBOVESPA:VALE3,39.165229 +84098,2020-01-20 10:00:00,BMFBOVESPA:VALE3,39.41259 +84099,2020-01-21 10:00:00,BMFBOVESPA:VALE3,38.498733 +84100,2020-01-22 10:00:00,BMFBOVESPA:VALE3,38.684252 +84101,2020-01-23 10:00:00,BMFBOVESPA:VALE3,38.134566 +84102,2020-01-24 10:00:00,BMFBOVESPA:VALE3,36.966479 +84103,2020-01-27 10:00:00,BMFBOVESPA:VALE3,34.705889 +84104,2020-01-28 10:00:00,BMFBOVESPA:VALE3,35.179996 +84105,2020-01-29 10:00:00,BMFBOVESPA:VALE3,34.870796 +84106,2020-01-30 10:00:00,BMFBOVESPA:VALE3,35.386128 +84107,2020-01-31 10:00:00,BMFBOVESPA:VALE3,34.540984 +84108,2020-02-03 10:00:00,BMFBOVESPA:VALE3,34.980734 +84109,2020-02-04 10:00:00,BMFBOVESPA:VALE3,35.915203 +84110,2020-02-05 10:00:00,BMFBOVESPA:VALE3,36.409923 +84111,2020-02-06 10:00:00,BMFBOVESPA:VALE3,36.609182 +84112,2020-02-07 10:00:00,BMFBOVESPA:VALE3,35.798393 +84113,2020-02-10 10:00:00,BMFBOVESPA:VALE3,34.486015 +84114,2020-02-11 10:00:00,BMFBOVESPA:VALE3,35.764038 +84115,2020-02-12 10:00:00,BMFBOVESPA:VALE3,36.46489 +84116,2020-02-13 10:00:00,BMFBOVESPA:VALE3,35.825878 +84117,2020-02-14 10:00:00,BMFBOVESPA:VALE3,35.042574 +84118,2020-02-17 10:00:00,BMFBOVESPA:VALE3,36.698507 +84119,2020-02-18 10:00:00,BMFBOVESPA:VALE3,36.27937 +84120,2020-02-19 10:00:00,BMFBOVESPA:VALE3,36.286242 +84121,2020-02-20 10:00:00,BMFBOVESPA:VALE3,35.867106 +84122,2020-02-21 10:00:00,BMFBOVESPA:VALE3,34.444789 +84123,2020-02-26 10:00:00,BMFBOVESPA:VALE3,31.160405 +84124,2020-02-27 10:00:00,BMFBOVESPA:VALE3,30.555751 +84125,2020-02-28 10:00:00,BMFBOVESPA:VALE3,30.445813 +84126,2020-03-02 10:00:00,BMFBOVESPA:VALE3,31.854387 +84127,2020-03-03 10:00:00,BMFBOVESPA:VALE3,31.847514 +84128,2020-03-04 10:00:00,BMFBOVESPA:VALE3,33.372898 +84129,2020-03-05 10:00:00,BMFBOVESPA:VALE3,32.191069 +84130,2020-03-06 10:00:00,BMFBOVESPA:VALE3,30.651946 +84131,2020-03-09 10:00:00,BMFBOVESPA:VALE3,25.993346 +84132,2020-03-10 10:00:00,BMFBOVESPA:VALE3,30.789368 +84133,2020-03-11 10:00:00,BMFBOVESPA:VALE3,27.992834 +84134,2020-03-12 10:00:00,BMFBOVESPA:VALE3,24.289312 +84135,2020-03-13 10:00:00,BMFBOVESPA:VALE3,29.47699 +84136,2020-03-16 10:00:00,BMFBOVESPA:VALE3,26.824747 +84137,2020-03-17 10:00:00,BMFBOVESPA:VALE3,28.521905 +84138,2020-03-18 10:00:00,BMFBOVESPA:VALE3,26.556775 +84139,2020-03-19 10:00:00,BMFBOVESPA:VALE3,25.01078 +84140,2020-03-20 10:00:00,BMFBOVESPA:VALE3,24.179375 +84141,2020-03-23 10:00:00,BMFBOVESPA:VALE3,23.430425 +84142,2020-03-24 10:00:00,BMFBOVESPA:VALE3,25.862793 +84143,2020-03-25 10:00:00,BMFBOVESPA:VALE3,28.068413 +84144,2020-03-26 10:00:00,BMFBOVESPA:VALE3,28.85859 +84145,2020-03-27 10:00:00,BMFBOVESPA:VALE3,27.553081 +84146,2020-03-30 10:00:00,BMFBOVESPA:VALE3,28.700555 +84147,2020-03-31 10:00:00,BMFBOVESPA:VALE3,29.696864 +84148,2020-04-01 10:00:00,BMFBOVESPA:VALE3,29.799929 +84149,2020-04-02 10:00:00,BMFBOVESPA:VALE3,29.394535 +84150,2020-04-03 10:00:00,BMFBOVESPA:VALE3,27.827926 +84151,2020-04-06 10:00:00,BMFBOVESPA:VALE3,29.635024 +84152,2020-04-07 10:00:00,BMFBOVESPA:VALE3,30.081644 +84153,2020-04-08 10:00:00,BMFBOVESPA:VALE3,29.896124 +84154,2020-04-09 10:00:00,BMFBOVESPA:VALE3,29.738089 +84155,2020-04-13 10:00:00,BMFBOVESPA:VALE3,30.624461 +84156,2020-04-14 10:00:00,BMFBOVESPA:VALE3,30.596976 +84157,2020-04-15 10:00:00,BMFBOVESPA:VALE3,29.67625 +84158,2020-04-16 10:00:00,BMFBOVESPA:VALE3,29.380792 +84159,2020-04-17 10:00:00,BMFBOVESPA:VALE3,30.232809 +84160,2020-04-20 10:00:00,BMFBOVESPA:VALE3,29.17466 +84161,2020-04-22 10:00:00,BMFBOVESPA:VALE3,29.47699 +84162,2020-04-23 10:00:00,BMFBOVESPA:VALE3,29.896124 +84163,2020-04-24 10:00:00,BMFBOVESPA:VALE3,30.067901 +84164,2020-04-27 10:00:00,BMFBOVESPA:VALE3,30.610718 +84165,2020-04-28 10:00:00,BMFBOVESPA:VALE3,30.651946 +84166,2020-04-29 10:00:00,BMFBOVESPA:VALE3,32.108617 +84167,2020-04-30 10:00:00,BMFBOVESPA:VALE3,30.823723 +84168,2020-05-04 10:00:00,BMFBOVESPA:VALE3,30.184711 +84169,2020-05-05 10:00:00,BMFBOVESPA:VALE3,30.026677 +84170,2020-05-06 10:00:00,BMFBOVESPA:VALE3,30.459556 +84171,2020-05-07 10:00:00,BMFBOVESPA:VALE3,31.641382 +84172,2020-05-08 10:00:00,BMFBOVESPA:VALE3,33.565287 +84173,2020-05-11 10:00:00,BMFBOVESPA:VALE3,32.795726 +84174,2020-05-12 10:00:00,BMFBOVESPA:VALE3,32.610206 +84175,2020-05-13 10:00:00,BMFBOVESPA:VALE3,33.352286 +84176,2020-05-14 10:00:00,BMFBOVESPA:VALE3,33.043086 +84177,2020-05-15 10:00:00,BMFBOVESPA:VALE3,33.015601 +84178,2020-05-18 10:00:00,BMFBOVESPA:VALE3,35.221221 +84179,2020-05-19 10:00:00,BMFBOVESPA:VALE3,36.03201 +84180,2020-05-20 10:00:00,BMFBOVESPA:VALE3,36.073238 +84181,2020-05-21 10:00:00,BMFBOVESPA:VALE3,35.131899 +84182,2020-05-22 10:00:00,BMFBOVESPA:VALE3,34.540984 +84183,2020-05-25 10:00:00,BMFBOVESPA:VALE3,34.424174 +84184,2020-05-26 10:00:00,BMFBOVESPA:VALE3,33.805778 +84185,2020-05-27 10:00:00,BMFBOVESPA:VALE3,34.795214 +84186,2020-05-28 10:00:00,BMFBOVESPA:VALE3,34.417304 +84187,2020-05-29 10:00:00,BMFBOVESPA:VALE3,36.416792 +84188,2020-06-01 10:00:00,BMFBOVESPA:VALE3,36.705377 +84189,2020-06-02 10:00:00,BMFBOVESPA:VALE3,36.705377 +84190,2020-06-03 10:00:00,BMFBOVESPA:VALE3,36.870284 +84191,2020-06-04 10:00:00,BMFBOVESPA:VALE3,38.244503 +84192,2020-06-05 10:00:00,BMFBOVESPA:VALE3,37.523039 +84193,2020-06-08 10:00:00,BMFBOVESPA:VALE3,37.639846 +84194,2020-06-09 10:00:00,BMFBOVESPA:VALE3,37.784141 +84195,2020-06-10 10:00:00,BMFBOVESPA:VALE3,37.241324 +84196,2020-06-12 10:00:00,BMFBOVESPA:VALE3,36.691637 +84197,2020-06-15 10:00:00,BMFBOVESPA:VALE3,37.021449 +84198,2020-06-16 10:00:00,BMFBOVESPA:VALE3,38.058983 +84199,2020-06-17 10:00:00,BMFBOVESPA:VALE3,38.615543 +84200,2020-06-18 10:00:00,BMFBOVESPA:VALE3,38.594927 +84201,2020-06-19 10:00:00,BMFBOVESPA:VALE3,37.907818 +84202,2020-06-22 10:00:00,BMFBOVESPA:VALE3,37.791011 +84203,2020-06-23 10:00:00,BMFBOVESPA:VALE3,38.196405 +84204,2020-06-24 10:00:00,BMFBOVESPA:VALE3,38.058983 +84205,2020-06-25 10:00:00,BMFBOVESPA:VALE3,38.47812 +84206,2020-06-26 10:00:00,BMFBOVESPA:VALE3,38.217018 +84207,2020-06-29 10:00:00,BMFBOVESPA:VALE3,38.22389 +84208,2020-06-30 10:00:00,BMFBOVESPA:VALE3,38.42315 +84209,2020-07-01 10:00:00,BMFBOVESPA:VALE3,37.474941 +84210,2020-07-02 10:00:00,BMFBOVESPA:VALE3,38.127696 +84211,2020-07-03 10:00:00,BMFBOVESPA:VALE3,37.969658 +84212,2020-07-06 10:00:00,BMFBOVESPA:VALE3,38.869773 +84213,2020-07-07 10:00:00,BMFBOVESPA:VALE3,38.73235 +84214,2020-07-08 10:00:00,BMFBOVESPA:VALE3,39.385104 +84215,2020-07-09 10:00:00,BMFBOVESPA:VALE3,38.766705 +84216,2020-07-10 10:00:00,BMFBOVESPA:VALE3,39.144617 +84217,2020-07-13 10:00:00,BMFBOVESPA:VALE3,39.611852 +84218,2020-07-14 10:00:00,BMFBOVESPA:VALE3,42.394644 +84219,2020-07-15 10:00:00,BMFBOVESPA:VALE3,42.456484 +84220,2020-07-16 10:00:00,BMFBOVESPA:VALE3,41.30901 +84221,2020-07-17 10:00:00,BMFBOVESPA:VALE3,41.941152 +84222,2020-07-20 10:00:00,BMFBOVESPA:VALE3,41.776244 +84223,2020-07-21 10:00:00,BMFBOVESPA:VALE3,41.020425 +84224,2020-07-22 10:00:00,BMFBOVESPA:VALE3,40.704356 +84225,2020-07-23 10:00:00,BMFBOVESPA:VALE3,40.43638 +84226,2020-07-24 10:00:00,BMFBOVESPA:VALE3,40.264603 +84227,2020-07-27 10:00:00,BMFBOVESPA:VALE3,42.167896 +84228,2020-07-28 10:00:00,BMFBOVESPA:VALE3,41.460175 +84229,2020-07-29 10:00:00,BMFBOVESPA:VALE3,43.25353 +84230,2020-07-30 10:00:00,BMFBOVESPA:VALE3,42.099186 +84231,2020-07-31 10:00:00,BMFBOVESPA:VALE3,41.714404 +84232,2020-08-03 10:00:00,BMFBOVESPA:VALE3,41.405204 +84233,2020-08-04 10:00:00,BMFBOVESPA:VALE3,41.707535 +84234,2020-08-05 10:00:00,BMFBOVESPA:VALE3,42.731326 +84235,2020-08-06 10:00:00,BMFBOVESPA:VALE3,42.483969 +84236,2020-08-07 10:00:00,BMFBOVESPA:VALE3,41.535757 +84237,2020-08-10 10:00:00,BMFBOVESPA:VALE3,42.738198 +84238,2020-08-11 10:00:00,BMFBOVESPA:VALE3,41.418947 +84239,2020-08-12 10:00:00,BMFBOVESPA:VALE3,42.257221 +84240,2020-08-13 10:00:00,BMFBOVESPA:VALE3,41.467044 +84241,2020-08-14 10:00:00,BMFBOVESPA:VALE3,42.154154 +84242,2020-08-17 10:00:00,BMFBOVESPA:VALE3,42.758811 +84243,2020-08-18 10:00:00,BMFBOVESPA:VALE3,43.329112 +84244,2020-08-19 10:00:00,BMFBOVESPA:VALE3,42.868748 +84245,2020-08-20 10:00:00,BMFBOVESPA:VALE3,43.25353 +84246,2020-08-21 10:00:00,BMFBOVESPA:VALE3,42.738198 +84247,2020-08-24 10:00:00,BMFBOVESPA:VALE3,43.2604 +84248,2020-08-25 10:00:00,BMFBOVESPA:VALE3,42.339674 +84249,2020-08-26 10:00:00,BMFBOVESPA:VALE3,42.428999 +84250,2020-08-27 10:00:00,BMFBOVESPA:VALE3,41.769374 +84251,2020-08-28 10:00:00,BMFBOVESPA:VALE3,41.982376 +84252,2020-08-31 10:00:00,BMFBOVESPA:VALE3,41.006682 +84253,2020-09-01 10:00:00,BMFBOVESPA:VALE3,42.435868 +84254,2020-09-02 10:00:00,BMFBOVESPA:VALE3,42.133542 +84255,2020-09-03 10:00:00,BMFBOVESPA:VALE3,40.759323 +84256,2020-09-04 10:00:00,BMFBOVESPA:VALE3,41.563242 +84257,2020-09-08 10:00:00,BMFBOVESPA:VALE3,40.724968 +84258,2020-09-09 10:00:00,BMFBOVESPA:VALE3,41.226557 +84259,2020-09-10 10:00:00,BMFBOVESPA:VALE3,40.216506 +84260,2020-09-11 10:00:00,BMFBOVESPA:VALE3,42.566421 +84261,2020-09-14 10:00:00,BMFBOVESPA:VALE3,42.538936 +84262,2020-09-15 10:00:00,BMFBOVESPA:VALE3,43.01304 +84263,2020-09-16 10:00:00,BMFBOVESPA:VALE3,41.893054 +84264,2020-09-17 10:00:00,BMFBOVESPA:VALE3,42.655746 +84265,2020-09-18 10:00:00,BMFBOVESPA:VALE3,42.367159 +84266,2020-09-21 10:00:00,BMFBOVESPA:VALE3,41.226557 +84267,2020-09-22 10:00:00,BMFBOVESPA:VALE3,41.365416 +84268,2020-09-23 10:00:00,BMFBOVESPA:VALE3,42.288461 +84269,2020-09-24 10:00:00,BMFBOVESPA:VALE3,41.973625 +84270,2020-09-25 10:00:00,BMFBOVESPA:VALE3,42.395794 +84271,2020-09-28 10:00:00,BMFBOVESPA:VALE3,42.059489 +84272,2020-09-29 10:00:00,BMFBOVESPA:VALE3,41.751806 +84273,2020-09-30 10:00:00,BMFBOVESPA:VALE3,42.295619 +84274,2020-10-01 10:00:00,BMFBOVESPA:VALE3,42.116734 +84275,2020-10-02 10:00:00,BMFBOVESPA:VALE3,41.730341 +84276,2020-10-05 10:00:00,BMFBOVESPA:VALE3,42.639078 +84277,2020-10-06 10:00:00,BMFBOVESPA:VALE3,41.945003 +84278,2020-10-07 10:00:00,BMFBOVESPA:VALE3,43.05409 +84279,2020-10-08 10:00:00,BMFBOVESPA:VALE3,43.855498 +84280,2020-10-09 10:00:00,BMFBOVESPA:VALE3,44.077314 +84281,2020-10-13 10:00:00,BMFBOVESPA:VALE3,44.463706 +84282,2020-10-14 10:00:00,BMFBOVESPA:VALE3,45.079072 +84283,2020-10-15 10:00:00,BMFBOVESPA:VALE3,44.699836 +84284,2020-10-16 10:00:00,BMFBOVESPA:VALE3,44.535263 +84285,2020-10-19 10:00:00,BMFBOVESPA:VALE3,44.327755 +84286,2020-10-20 10:00:00,BMFBOVESPA:VALE3,44.249045 +84287,2020-10-21 10:00:00,BMFBOVESPA:VALE3,44.97174 +84288,2020-10-22 10:00:00,BMFBOVESPA:VALE3,45.150625 +84289,2020-10-23 10:00:00,BMFBOVESPA:VALE3,45.401066 +84290,2020-10-26 10:00:00,BMFBOVESPA:VALE3,44.721302 +84291,2020-10-27 10:00:00,BMFBOVESPA:VALE3,44.742767 +84292,2020-10-28 10:00:00,BMFBOVESPA:VALE3,43.118489 +84293,2020-10-29 10:00:00,BMFBOVESPA:VALE3,44.377842 +84294,2020-10-30 10:00:00,BMFBOVESPA:VALE3,43.325996 +84295,2020-11-03 10:00:00,BMFBOVESPA:VALE3,45.322356 +84296,2020-11-04 10:00:00,BMFBOVESPA:VALE3,44.063006 +84297,2020-11-05 10:00:00,BMFBOVESPA:VALE3,44.757078 +84298,2020-11-06 10:00:00,BMFBOVESPA:VALE3,45.215024 +84299,2020-11-09 10:00:00,BMFBOVESPA:VALE3,45.215024 +84300,2020-11-10 10:00:00,BMFBOVESPA:VALE3,45.193559 +84301,2020-11-11 10:00:00,BMFBOVESPA:VALE3,45.508395 +84302,2020-11-12 10:00:00,BMFBOVESPA:VALE3,44.842942 +84303,2020-11-13 10:00:00,BMFBOVESPA:VALE3,45.257957 +84304,2020-11-16 10:00:00,BMFBOVESPA:VALE3,46.452909 +84305,2020-11-17 10:00:00,BMFBOVESPA:VALE3,47.91977 +84306,2020-11-18 10:00:00,BMFBOVESPA:VALE3,47.547686 +84307,2020-11-19 10:00:00,BMFBOVESPA:VALE3,48.456426 +84308,2020-11-20 10:00:00,BMFBOVESPA:VALE3,48.971616 +84309,2020-11-23 10:00:00,BMFBOVESPA:VALE3,51.010906 +84310,2020-11-24 10:00:00,BMFBOVESPA:VALE3,53.522456 +84311,2020-11-25 10:00:00,BMFBOVESPA:VALE3,54.023332 +84312,2020-11-26 10:00:00,BMFBOVESPA:VALE3,54.788961 +84313,2020-11-27 10:00:00,BMFBOVESPA:VALE3,56.127024 +84314,2020-11-30 10:00:00,BMFBOVESPA:VALE3,55.812185 +84315,2020-12-01 10:00:00,BMFBOVESPA:VALE3,58.137692 +84316,2020-12-02 10:00:00,BMFBOVESPA:VALE3,57.128777 +84317,2020-12-03 10:00:00,BMFBOVESPA:VALE3,56.49910399 +84318,2020-12-04 10:00:00,BMFBOVESPA:VALE3,58.66004019 +84319,2020-12-07 10:00:00,BMFBOVESPA:VALE3,59.35411051 +84320,2020-12-08 10:00:00,BMFBOVESPA:VALE3,59.31833705 +84321,2020-12-09 10:00:00,BMFBOVESPA:VALE3,59.1752253 +84322,2020-12-10 10:00:00,BMFBOVESPA:VALE3,60.82097138 +84323,2020-12-11 10:00:00,BMFBOVESPA:VALE3,60.72079638 +84324,2020-12-14 10:00:00,BMFBOVESPA:VALE3,59.78343931 +84325,2020-12-15 10:00:00,BMFBOVESPA:VALE3,60.46320096 +84326,2020-12-16 10:00:00,BMFBOVESPA:VALE3,61.69393192 +84327,2020-12-17 10:00:00,BMFBOVESPA:VALE3,62.39515908 +84328,2020-12-18 10:00:00,BMFBOVESPA:VALE3,62.82448788 +84329,2020-12-21 10:00:00,BMFBOVESPA:VALE3,62.15187806 +84330,2020-12-22 10:00:00,BMFBOVESPA:VALE3,62.20912204 +84331,2020-12-23 10:00:00,BMFBOVESPA:VALE3,62.50964848 +84332,2020-12-28 10:00:00,BMFBOVESPA:VALE3,62.47386929 +84333,2020-12-29 10:00:00,BMFBOVESPA:VALE3,62.30214092 +84334,2020-12-30 10:00:00,BMFBOVESPA:VALE3,62.57404429 +84335,2021-01-04 10:00:00,BMFBOVESPA:VALE3,65.44336449 +84336,2021-01-05 10:00:00,BMFBOVESPA:VALE3,66.5452981 +84337,2021-01-06 10:00:00,BMFBOVESPA:VALE3,68.41286041 +84338,2021-01-07 10:00:00,BMFBOVESPA:VALE3,73.21413873 +84339,2021-01-08 10:00:00,BMFBOVESPA:VALE3,72.98516566 +84340,2021-01-11 10:00:00,BMFBOVESPA:VALE3,72.97085484 +84341,2021-01-12 10:00:00,BMFBOVESPA:VALE3,70.97449733 +84342,2021-01-13 10:00:00,BMFBOVESPA:VALE3,68.84934032 +84343,2021-01-14 10:00:00,BMFBOVESPA:VALE3,69.97989628 +84344,2021-01-15 10:00:00,BMFBOVESPA:VALE3,66.93884771 +84345,2021-01-18 10:00:00,BMFBOVESPA:VALE3,67.48265517 +84346,2021-01-19 10:00:00,BMFBOVESPA:VALE3,67.30376996 +84347,2021-01-20 10:00:00,BMFBOVESPA:VALE3,66.05873033 +84348,2021-01-21 10:00:00,BMFBOVESPA:VALE3,66.80289352 +84349,2021-01-22 10:00:00,BMFBOVESPA:VALE3,66.66693861 +84350,2021-01-26 10:00:00,BMFBOVESPA:VALE3,65.65087205 +84351,2021-01-27 10:00:00,BMFBOVESPA:VALE3,63.82624076 +84352,2021-01-28 10:00:00,BMFBOVESPA:VALE3,65.18576907 +84353,2021-01-29 10:00:00,BMFBOVESPA:VALE3,62.93181471 +84354,2021-02-01 10:00:00,BMFBOVESPA:VALE3,65.3074103 +84355,2021-02-02 10:00:00,BMFBOVESPA:VALE3,62.72431288 +84356,2021-02-03 10:00:00,BMFBOVESPA:VALE3,64.70635814 +84357,2021-02-04 10:00:00,BMFBOVESPA:VALE3,63.8906423 +84358,2021-02-05 10:00:00,BMFBOVESPA:VALE3,66.32348187 +84359,2021-02-08 10:00:00,BMFBOVESPA:VALE3,67.26799578 +84360,2021-02-09 10:00:00,BMFBOVESPA:VALE3,67.43972415 +84361,2021-02-10 10:00:00,BMFBOVESPA:VALE3,67.76171538 +84362,2021-02-11 10:00:00,BMFBOVESPA:VALE3,66.61685075 +84363,2021-02-12 10:00:00,BMFBOVESPA:VALE3,67.18212873 +84364,2021-02-17 10:00:00,BMFBOVESPA:VALE3,68.94235848 +84365,2021-02-18 10:00:00,BMFBOVESPA:VALE3,69.69367923 +84366,2021-02-19 10:00:00,BMFBOVESPA:VALE3,69.95842576 +84367,2021-02-22 10:00:00,BMFBOVESPA:VALE3,68.22681764 +84368,2021-02-23 10:00:00,BMFBOVESPA:VALE3,69.37168227 +84369,2021-02-24 10:00:00,BMFBOVESPA:VALE3,70.07291444 +84370,2021-02-25 10:00:00,BMFBOVESPA:VALE3,68.48441306 +84371,2021-02-26 10:00:00,BMFBOVESPA:VALE3,67.63291803 +84372,2021-03-01 10:00:00,BMFBOVESPA:VALE3,70.53086058 +84373,2021-03-02 10:00:00,BMFBOVESPA:VALE3,72.69894932 +84374,2021-03-03 10:00:00,BMFBOVESPA:VALE3,71.80452327 +84375,2021-03-04 10:00:00,BMFBOVESPA:VALE3,70.73836814 +84376,2021-03-05 10:00:00,BMFBOVESPA:VALE3,74.91169447 +84377,2021-03-08 10:00:00,BMFBOVESPA:VALE3,74.50801755 +84378,2021-03-09 10:00:00,BMFBOVESPA:VALE3,73.76047045 +84379,2021-03-10 10:00:00,BMFBOVESPA:VALE3,72.62420186 +84380,2021-03-11 10:00:00,BMFBOVESPA:VALE3,74.53044321 +84381,2021-03-12 10:00:00,BMFBOVESPA:VALE3,72.81108863 +84382,2021-03-15 10:00:00,BMFBOVESPA:VALE3,72.37750982 +84383,2021-03-16 10:00:00,BMFBOVESPA:VALE3,72.14577171 +84384,2021-03-17 10:00:00,BMFBOVESPA:VALE3,73.18486218 +84385,2021-03-18 10:00:00,BMFBOVESPA:VALE3,71.88413173 +84386,2021-03-19 10:00:00,BMFBOVESPA:VALE3,70.852513 +84387,2021-03-22 10:00:00,BMFBOVESPA:VALE3,69.67886406 +84388,2021-03-23 10:00:00,BMFBOVESPA:VALE3,68.07163705 +84389,2021-03-24 10:00:00,BMFBOVESPA:VALE3,69.63401347 +84390,2021-03-25 10:00:00,BMFBOVESPA:VALE3,69.10325503 +84391,2021-03-26 10:00:00,BMFBOVESPA:VALE3,71.41317332 +84392,2021-03-29 10:00:00,BMFBOVESPA:VALE3,73.24466669 +84393,2021-03-30 10:00:00,BMFBOVESPA:VALE3,72.56439659 +84394,2021-03-31 10:00:00,BMFBOVESPA:VALE3,73.23718973 +84395,2021-04-01 10:00:00,BMFBOVESPA:VALE3,72.80361092 +84396,2021-04-05 10:00:00,BMFBOVESPA:VALE3,77.28889424 +84397,2021-04-06 10:00:00,BMFBOVESPA:VALE3,76.28718113 +84398,2021-04-07 10:00:00,BMFBOVESPA:VALE3,78.16352434 +84399,2021-04-08 10:00:00,BMFBOVESPA:VALE3,78.11867152 +84400,2021-04-09 10:00:00,BMFBOVESPA:VALE3,76.99735087 +84401,2021-04-12 10:00:00,BMFBOVESPA:VALE3,77.29636971 +84402,2021-04-13 10:00:00,BMFBOVESPA:VALE3,77.43092819 +84403,2021-04-14 10:00:00,BMFBOVESPA:VALE3,79.98753926 +84404,2021-04-15 10:00:00,BMFBOVESPA:VALE3,80.89207124 +84405,2021-04-16 10:00:00,BMFBOVESPA:VALE3,81.23594291 +84406,2021-04-19 10:00:00,BMFBOVESPA:VALE3,80.53324864 +84407,2021-04-20 10:00:00,BMFBOVESPA:VALE3,79.35959969 +84408,2021-04-22 10:00:00,BMFBOVESPA:VALE3,79.41192799 +84409,2021-04-23 10:00:00,BMFBOVESPA:VALE3,80.72761088 +84410,2021-04-26 10:00:00,BMFBOVESPA:VALE3,81.1611882 +84411,2021-04-27 10:00:00,BMFBOVESPA:VALE3,82.31988619 +84412,2021-04-28 10:00:00,BMFBOVESPA:VALE3,83.66547097 +84413,2021-04-29 10:00:00,BMFBOVESPA:VALE3,83.68789738 +84414,2021-04-30 10:00:00,BMFBOVESPA:VALE3,81.49758439 +84415,2021-05-03 10:00:00,BMFBOVESPA:VALE3,81.07895802 +84416,2021-05-04 10:00:00,BMFBOVESPA:VALE3,82.30493525 +84417,2021-05-05 10:00:00,BMFBOVESPA:VALE3,82.76093898 +84418,2021-05-06 10:00:00,BMFBOVESPA:VALE3,86.00529338 +84419,2021-05-07 10:00:00,BMFBOVESPA:VALE3,86.30431221 +84420,2021-05-10 10:00:00,BMFBOVESPA:VALE3,85.73617642 +84421,2021-05-11 10:00:00,BMFBOVESPA:VALE3,88.74879122 +84422,2021-05-12 10:00:00,BMFBOVESPA:VALE3,85.46705947 +84423,2021-05-13 10:00:00,BMFBOVESPA:VALE3,84.09157281 +84424,2021-05-14 10:00:00,BMFBOVESPA:VALE3,82.64880692 +84425,2021-05-17 10:00:00,BMFBOVESPA:VALE3,84.81669349 +84426,2021-05-18 10:00:00,BMFBOVESPA:VALE3,85.66889718 +84427,2021-05-19 10:00:00,BMFBOVESPA:VALE3,83.91216151 +84428,2021-05-20 10:00:00,BMFBOVESPA:VALE3,83.05995782 +84429,2021-05-21 10:00:00,BMFBOVESPA:VALE3,81.78165229 +84430,2021-05-24 10:00:00,BMFBOVESPA:VALE3,82.06572018 +84431,2021-05-25 10:00:00,BMFBOVESPA:VALE3,80.02491661 +84432,2021-05-26 10:00:00,BMFBOVESPA:VALE3,82.37968996 +84433,2021-05-27 10:00:00,BMFBOVESPA:VALE3,82.97025217 +84434,2021-05-28 10:00:00,BMFBOVESPA:VALE3,83.41878043 +84435,2021-05-31 10:00:00,BMFBOVESPA:VALE3,85.80345566 +84436,2021-06-01 10:00:00,BMFBOVESPA:VALE3,84.62233125 +84437,2021-06-02 10:00:00,BMFBOVESPA:VALE3,85.8184066 +84438,2021-06-04 10:00:00,BMFBOVESPA:VALE3,84.39806712 +84439,2021-06-07 10:00:00,BMFBOVESPA:VALE3,83.57576532 +84440,2021-06-08 10:00:00,BMFBOVESPA:VALE3,82.17037677 +84441,2021-06-09 10:00:00,BMFBOVESPA:VALE3,83.87478415 +84442,2021-06-10 10:00:00,BMFBOVESPA:VALE3,83.59819173 +84443,2021-06-11 10:00:00,BMFBOVESPA:VALE3,85.47453494 +84444,2021-06-14 10:00:00,BMFBOVESPA:VALE3,85.01105574 +84445,2021-06-15 10:00:00,BMFBOVESPA:VALE3,83.35150119 +84446,2021-06-16 10:00:00,BMFBOVESPA:VALE3,80.84721842 +84447,2021-06-17 10:00:00,BMFBOVESPA:VALE3,79.16523745 +84448,2021-06-18 10:00:00,BMFBOVESPA:VALE3,81.54991269 +84449,2021-06-21 10:00:00,BMFBOVESPA:VALE3,82.31241072 +84450,2021-06-22 10:00:00,BMFBOVESPA:VALE3,83.27674648 +84451,2021-06-23 10:00:00,BMFBOVESPA:VALE3,84.52515013 +84452,2021-06-24 10:00:00,BMFBOVESPA:VALE3,84.6320471 +84453,2021-06-25 10:00:00,BMFBOVESPA:VALE3,85.67632256 +84454,2021-06-28 10:00:00,BMFBOVESPA:VALE3,84.30428181 +84455,2021-06-29 10:00:00,BMFBOVESPA:VALE3,85.7601695 +84456,2021-06-30 10:00:00,BMFBOVESPA:VALE3,86.32423069 +84457,2021-07-01 10:00:00,BMFBOVESPA:VALE3,84.82260831 +84458,2021-07-02 10:00:00,BMFBOVESPA:VALE3,86.5757715 +84459,2021-07-05 10:00:00,BMFBOVESPA:VALE3,86.2632511 +84460,2021-07-06 10:00:00,BMFBOVESPA:VALE3,86.72059802 +84461,2021-07-07 10:00:00,BMFBOVESPA:VALE3,86.97213883 +84462,2021-07-08 10:00:00,BMFBOVESPA:VALE3,86.63675109 +84463,2021-07-12 10:00:00,BMFBOVESPA:VALE3,87.71151634 +84464,2021-07-13 10:00:00,BMFBOVESPA:VALE3,88.22984285 +84465,2021-07-14 10:00:00,BMFBOVESPA:VALE3,87.74962859 +84466,2021-07-15 10:00:00,BMFBOVESPA:VALE3,88.02403674 +84467,2021-07-16 10:00:00,BMFBOVESPA:VALE3,86.43856742 +84468,2021-07-19 10:00:00,BMFBOVESPA:VALE3,85.49338379 +84469,2021-07-20 10:00:00,BMFBOVESPA:VALE3,86.20989396 +84470,2021-07-21 10:00:00,BMFBOVESPA:VALE3,87.20081229 +84471,2021-07-22 10:00:00,BMFBOVESPA:VALE3,87.42948574 +84472,2021-07-23 10:00:00,BMFBOVESPA:VALE3,86.98738372 +84473,2021-07-26 10:00:00,BMFBOVESPA:VALE3,88.87775098 +84474,2021-07-27 10:00:00,BMFBOVESPA:VALE3,87.03311842 +84475,2021-07-28 10:00:00,BMFBOVESPA:VALE3,89.41132239 +84476,2021-07-29 10:00:00,BMFBOVESPA:VALE3,88.09263877 +84477,2021-07-30 10:00:00,BMFBOVESPA:VALE3,82.90175126 +84478,2021-08-02 10:00:00,BMFBOVESPA:VALE3,83.03133289 +84479,2021-08-03 10:00:00,BMFBOVESPA:VALE3,85.85926133 +84480,2021-08-04 10:00:00,BMFBOVESPA:VALE3,85.76779194 +84481,2021-08-05 10:00:00,BMFBOVESPA:VALE3,83.14566962 +84482,2021-08-06 10:00:00,BMFBOVESPA:VALE3,83.61826143 +84483,2021-08-09 10:00:00,BMFBOVESPA:VALE3,83.09231248 +84484,2021-08-10 10:00:00,BMFBOVESPA:VALE3,83.89266958 +84485,2021-08-11 10:00:00,BMFBOVESPA:VALE3,83.29049614 +84486,2021-08-12 10:00:00,BMFBOVESPA:VALE3,83.237139 +84487,2021-08-13 10:00:00,BMFBOVESPA:VALE3,82.55111862 +84488,2021-08-16 10:00:00,BMFBOVESPA:VALE3,82.93224105 +84489,2021-08-17 10:00:00,BMFBOVESPA:VALE3,81.5602003 +84490,2021-08-18 10:00:00,BMFBOVESPA:VALE3,78.82374125 +84491,2021-08-19 10:00:00,BMFBOVESPA:VALE3,74.32649808 +84492,2021-08-20 10:00:00,BMFBOVESPA:VALE3,74.35698864 +84493,2021-08-23 10:00:00,BMFBOVESPA:VALE3,73.3279535 +84494,2021-08-24 10:00:00,BMFBOVESPA:VALE3,76.00343449 +84495,2021-08-25 10:00:00,BMFBOVESPA:VALE3,75.84336383 +84496,2021-08-26 10:00:00,BMFBOVESPA:VALE3,74.87531514 +84497,2021-08-27 10:00:00,BMFBOVESPA:VALE3,76.75043522 +84498,2021-08-30 10:00:00,BMFBOVESPA:VALE3,76.26259851 +84499,2021-08-31 10:00:00,BMFBOVESPA:VALE3,75.21832304 +84500,2021-09-01 10:00:00,BMFBOVESPA:VALE3,75.34790315 +84501,2021-09-02 10:00:00,BMFBOVESPA:VALE3,75.11160953 +84502,2021-09-03 10:00:00,BMFBOVESPA:VALE3,75.16496667 +84503,2021-09-06 10:00:00,BMFBOVESPA:VALE3,73.98348484 +84504,2021-09-08 10:00:00,BMFBOVESPA:VALE3,72.44375251 +84505,2021-09-09 10:00:00,BMFBOVESPA:VALE3,72.1845862 +84506,2021-09-10 10:00:00,BMFBOVESPA:VALE3,72.2684339 +84507,2021-09-13 10:00:00,BMFBOVESPA:VALE3,72.23032471 +84508,2021-09-14 10:00:00,BMFBOVESPA:VALE3,71.71961608 +84509,2021-09-15 10:00:00,BMFBOVESPA:VALE3,69.92834217 +84510,2021-09-16 10:00:00,BMFBOVESPA:VALE3,67.02419077 +84511,2021-09-17 10:00:00,BMFBOVESPA:VALE3,65.66739644 +84512,2021-09-20 10:00:00,BMFBOVESPA:VALE3,63.50261798 +84513,2021-09-21 10:00:00,BMFBOVESPA:VALE3,64.12004013 +84514,2021-09-22 10:00:00,BMFBOVESPA:VALE3,66.39915075 +84515,2021-09-23 10:00:00,BMFBOVESPA:VALE3,66.39681878 +84516,2021-09-24 10:00:00,BMFBOVESPA:VALE3,65.37027909 +84517,2021-09-27 10:00:00,BMFBOVESPA:VALE3,66.30426124 +84518,2021-09-28 10:00:00,BMFBOVESPA:VALE3,62.98062985 +84519,2021-09-29 10:00:00,BMFBOVESPA:VALE3,63.77998743 +84520,2021-09-30 10:00:00,BMFBOVESPA:VALE3,64.15021005 +84521,2021-10-01 10:00:00,BMFBOVESPA:VALE3,64.11655222 +84522,2021-10-04 10:00:00,BMFBOVESPA:VALE3,63.51914159 +84523,2021-10-05 10:00:00,BMFBOVESPA:VALE3,63.06477147 +84524,2021-10-06 10:00:00,BMFBOVESPA:VALE3,64.84017822 +84525,2021-10-07 10:00:00,BMFBOVESPA:VALE3,66.77545733 +84526,2021-10-08 10:00:00,BMFBOVESPA:VALE3,67.18775286 +84527,2021-10-11 10:00:00,BMFBOVESPA:VALE3,68.67707862 +84528,2021-10-13 10:00:00,BMFBOVESPA:VALE3,66.64082603 +84529,2021-10-14 10:00:00,BMFBOVESPA:VALE3,66.64082603 +84530,2021-10-15 10:00:00,BMFBOVESPA:VALE3,67.88613697 +84531,2021-10-18 10:00:00,BMFBOVESPA:VALE3,67.24665259 +84532,2021-10-19 10:00:00,BMFBOVESPA:VALE3,66.47254363 +84533,2021-10-20 10:00:00,BMFBOVESPA:VALE3,64.29325728 +84534,2021-10-21 10:00:00,BMFBOVESPA:VALE3,63.24147652 +84535,2021-10-22 10:00:00,BMFBOVESPA:VALE3,64.01558548 +84536,2021-10-25 10:00:00,BMFBOVESPA:VALE3,64.78969443 +84537,2021-10-26 10:00:00,BMFBOVESPA:VALE3,64.09972625 +84538,2021-10-27 10:00:00,BMFBOVESPA:VALE3,62.64405917 +84539,2021-10-28 10:00:00,BMFBOVESPA:VALE3,62.01299071 +84540,2021-10-29 10:00:00,BMFBOVESPA:VALE3,60.25441666 +84541,2021-11-01 10:00:00,BMFBOVESPA:VALE3,60.85182729 +84542,2021-11-03 10:00:00,BMFBOVESPA:VALE3,56.2324079 +84543,2021-11-04 10:00:00,BMFBOVESPA:VALE3,55.59292352 +84544,2021-11-05 10:00:00,BMFBOVESPA:VALE3,53.94373214 +84545,2021-11-08 10:00:00,BMFBOVESPA:VALE3,56.88030148 +84546,2021-11-09 10:00:00,BMFBOVESPA:VALE3,55.48354 +84547,2021-11-10 10:00:00,BMFBOVESPA:VALE3,55.27318385 +84548,2021-11-11 10:00:00,BMFBOVESPA:VALE3,57.22528893 +84549,2021-11-12 10:00:00,BMFBOVESPA:VALE3,57.46930291 +84550,2021-11-16 10:00:00,BMFBOVESPA:VALE3,55.8116956 +84551,2021-11-17 10:00:00,BMFBOVESPA:VALE3,54.69259919 +84552,2021-11-18 10:00:00,BMFBOVESPA:VALE3,52.44599718 +84553,2021-11-19 10:00:00,BMFBOVESPA:VALE3,53.87641649 +84554,2021-11-22 10:00:00,BMFBOVESPA:VALE3,56.87188555 +84555,2021-11-23 10:00:00,BMFBOVESPA:VALE3,58.36962723 +84556,2021-11-24 10:00:00,BMFBOVESPA:VALE3,59.72432084 +84557,2021-11-25 10:00:00,BMFBOVESPA:VALE3,59.32043451 +84558,2021-11-26 10:00:00,BMFBOVESPA:VALE3,57.75538391 +84559,2021-11-29 10:00:00,BMFBOVESPA:VALE3,58.47900991 +84560,2021-11-30 10:00:00,BMFBOVESPA:VALE3,58.85764845 +84561,2021-12-01 10:00:00,BMFBOVESPA:VALE3,59.09325239 +84562,2021-12-02 10:00:00,BMFBOVESPA:VALE3,61.83629239 +84563,2021-12-03 10:00:00,BMFBOVESPA:VALE3,60.47318874 +84564,2021-12-06 10:00:00,BMFBOVESPA:VALE3,63.75473964 +84565,2021-12-07 10:00:00,BMFBOVESPA:VALE3,64.22594163 +84566,2021-12-08 10:00:00,BMFBOVESPA:VALE3,63.7463296 +84567,2021-12-09 10:00:00,BMFBOVESPA:VALE3,63.25830165 +84568,2021-12-10 10:00:00,BMFBOVESPA:VALE3,63.6537729 +84569,2021-12-13 10:00:00,BMFBOVESPA:VALE3,65.51332043 +84570,2021-12-14 10:00:00,BMFBOVESPA:VALE3,65.50490366 +84571,2021-12-15 10:00:00,BMFBOVESPA:VALE3,65.13468188 +84572,2021-12-16 10:00:00,BMFBOVESPA:VALE3,67.68419674 +84573,2021-12-17 10:00:00,BMFBOVESPA:VALE3,66.61558413 +84574,2021-12-20 10:00:00,BMFBOVESPA:VALE3,65.86671708 +84575,2021-12-21 10:00:00,BMFBOVESPA:VALE3,67.60004924 +84576,2021-12-22 10:00:00,BMFBOVESPA:VALE3,67.24665259 +84577,2021-12-23 10:00:00,BMFBOVESPA:VALE3,66.59875901 +84578,2021-12-27 10:00:00,BMFBOVESPA:VALE3,66.43046988 +84579,2021-12-28 10:00:00,BMFBOVESPA:VALE3,64.62141203 +84580,2021-12-29 10:00:00,BMFBOVESPA:VALE3,65.00005058 +84581,2021-12-30 10:00:00,BMFBOVESPA:VALE3,65.5974612 +84582,2022-01-03 10:00:00,BMFBOVESPA:VALE3,65.63111903 +84583,2022-01-04 10:00:00,BMFBOVESPA:VALE3,64.85701008 +84584,2022-01-05 10:00:00,BMFBOVESPA:VALE3,65.47124667 +84585,2022-01-06 10:00:00,BMFBOVESPA:VALE3,66.79228246 +84586,2022-01-07 10:00:00,BMFBOVESPA:VALE3,70.67966665 +84587,2022-01-10 10:00:00,BMFBOVESPA:VALE3,69.83824205 +84588,2022-01-11 10:00:00,BMFBOVESPA:VALE3,71.1676946 +84589,2022-01-12 10:00:00,BMFBOVESPA:VALE3,71.94180355 +84590,2022-01-13 10:00:00,BMFBOVESPA:VALE3,70.84794904 +84591,2022-01-14 10:00:00,BMFBOVESPA:VALE3,71.26025131 +84592,2022-01-17 10:00:00,BMFBOVESPA:VALE3,70.8900228 +84593,2022-01-18 10:00:00,BMFBOVESPA:VALE3,72.6233558 +84594,2022-01-19 10:00:00,BMFBOVESPA:VALE3,74.22206338 +84595,2022-01-20 10:00:00,BMFBOVESPA:VALE3,72.95992648 +84596,2022-01-21 10:00:00,BMFBOVESPA:VALE3,71.4453664 +84597,2022-01-24 10:00:00,BMFBOVESPA:VALE3,70.57028397 +84598,2022-01-25 10:00:00,BMFBOVESPA:VALE3,70.73015044 +84599,2022-01-26 10:00:00,BMFBOVESPA:VALE3,70.93209655 +84600,2022-01-27 10:00:00,BMFBOVESPA:VALE3,71.09196302 +84601,2022-01-28 10:00:00,BMFBOVESPA:VALE3,70.39358565 +84602,2022-01-31 10:00:00,BMFBOVESPA:VALE3,68.04601016 +84603,2022-02-01 10:00:00,BMFBOVESPA:VALE3,71.78193119 +84604,2022-02-02 10:00:00,BMFBOVESPA:VALE3,72.18581753 +84605,2022-02-03 10:00:00,BMFBOVESPA:VALE3,72.1521597 +84606,2022-02-04 10:00:00,BMFBOVESPA:VALE3,74.02853909 +84607,2022-02-07 10:00:00,BMFBOVESPA:VALE3,75.83759694 +84608,2022-02-08 10:00:00,BMFBOVESPA:VALE3,76.89779362 +84609,2022-02-09 10:00:00,BMFBOVESPA:VALE3,76.91462632 +84610,2022-02-10 10:00:00,BMFBOVESPA:VALE3,78.98453 +84611,2022-02-11 10:00:00,BMFBOVESPA:VALE3,77.38582157 +84612,2022-02-14 10:00:00,BMFBOVESPA:VALE3,77.04925089 +84613,2022-02-15 10:00:00,BMFBOVESPA:VALE3,74.76057429 +84614,2022-02-16 10:00:00,BMFBOVESPA:VALE3,75.30750196 +84615,2022-02-17 10:00:00,BMFBOVESPA:VALE3,72.06801893 +84616,2022-02-18 10:00:00,BMFBOVESPA:VALE3,72.21947535 +84617,2022-02-21 10:00:00,BMFBOVESPA:VALE3,72.27837508 +84618,2022-02-22 10:00:00,BMFBOVESPA:VALE3,73.53209521 +84619,2022-02-23 10:00:00,BMFBOVESPA:VALE3,72.75798626 +84620,2022-02-24 10:00:00,BMFBOVESPA:VALE3,73.65831058 +84621,2022-02-25 10:00:00,BMFBOVESPA:VALE3,77.64666152 +84622,2022-03-02 10:00:00,BMFBOVESPA:VALE3,83.84796337 +84623,2022-03-03 10:00:00,BMFBOVESPA:VALE3,83.89003039 +84624,2022-03-04 10:00:00,BMFBOVESPA:VALE3,85.80006676 +84625,2022-03-07 10:00:00,BMFBOVESPA:VALE3,88.40848303 +84626,2022-03-08 10:00:00,BMFBOVESPA:VALE3,84.52951561 +84627,2022-03-09 10:00:00,BMFBOVESPA:VALE3,82.30072263 +84628,2022-03-10 10:00:00,BMFBOVESPA:VALE3,85.01815892 +84629,2022-03-11 10:00:00,BMFBOVESPA:VALE3,84.57253271 +84630,2022-03-14 10:00:00,BMFBOVESPA:VALE3,80.03764591 +84631,2022-03-15 10:00:00,BMFBOVESPA:VALE3,77.73962437 +84632,2022-03-16 10:00:00,BMFBOVESPA:VALE3,79.62697151 +84633,2022-03-17 10:00:00,BMFBOVESPA:VALE3,82.39683858 +84634,2022-03-18 10:00:00,BMFBOVESPA:VALE3,83.96088693 +84635,2022-03-21 10:00:00,BMFBOVESPA:VALE3,86.33755245 +84636,2022-03-22 10:00:00,BMFBOVESPA:VALE3,84.40651314 +84637,2022-03-23 10:00:00,BMFBOVESPA:VALE3,84.22302159 +84638,2022-03-24 10:00:00,BMFBOVESPA:VALE3,84.67738815 +84639,2022-03-25 10:00:00,BMFBOVESPA:VALE3,83.20944789 +84640,2022-03-28 10:00:00,BMFBOVESPA:VALE3,83.30555685 +84641,2022-03-29 10:00:00,BMFBOVESPA:VALE3,82.5890635 +84642,2022-03-30 10:00:00,BMFBOVESPA:VALE3,83.76866289 +84643,2022-03-31 10:00:00,BMFBOVESPA:VALE3,83.53273969 +84644,2022-04-01 10:00:00,BMFBOVESPA:VALE3,84.72107245 +84645,2022-04-04 10:00:00,BMFBOVESPA:VALE3,85.57737305 +84646,2022-04-05 10:00:00,BMFBOVESPA:VALE3,83.10459332 +84647,2022-04-06 10:00:00,BMFBOVESPA:VALE3,84.36282883 +84648,2022-04-07 10:00:00,BMFBOVESPA:VALE3,84.86961219 +84649,2022-04-08 10:00:00,BMFBOVESPA:VALE3,83.13954514 +84650,2022-04-11 10:00:00,BMFBOVESPA:VALE3,82.13470393 +84651,2022-04-12 10:00:00,BMFBOVESPA:VALE3,81.58422928 +84652,2022-04-13 10:00:00,BMFBOVESPA:VALE3,81.61044161 +84653,2022-04-14 10:00:00,BMFBOVESPA:VALE3,80.46579315 +84654,2022-04-18 10:00:00,BMFBOVESPA:VALE3,79.13766101 +84655,2022-04-19 10:00:00,BMFBOVESPA:VALE3,76.61245575 +84656,2022-04-20 10:00:00,BMFBOVESPA:VALE3,74.62025404 +84657,2022-04-22 10:00:00,BMFBOVESPA:VALE3,70.29507111 +84658,2022-04-25 10:00:00,BMFBOVESPA:VALE3,69.09800586 +84659,2022-04-26 10:00:00,BMFBOVESPA:VALE3,68.15432879 +84660,2022-04-27 10:00:00,BMFBOVESPA:VALE3,71.79796231 +84661,2022-04-28 10:00:00,BMFBOVESPA:VALE3,73.57172153 +84662,2022-04-29 10:00:00,BMFBOVESPA:VALE3,72.77659119 +84663,2022-05-02 10:00:00,BMFBOVESPA:VALE3,72.4532924 +84664,2022-05-03 10:00:00,BMFBOVESPA:VALE3,72.0863093 +84665,2022-05-04 10:00:00,BMFBOVESPA:VALE3,71.48340387 +84666,2022-05-05 10:00:00,BMFBOVESPA:VALE3,70.19022267 +84667,2022-05-06 10:00:00,BMFBOVESPA:VALE3,69.6921718 +84668,2022-05-09 10:00:00,BMFBOVESPA:VALE3,66.83492914 +84669,2022-05-10 10:00:00,BMFBOVESPA:VALE3,66.00484699 +84670,2022-05-11 10:00:00,BMFBOVESPA:VALE3,68.75723421 +84671,2022-05-12 10:00:00,BMFBOVESPA:VALE3,68.06695319 +84672,2022-05-13 10:00:00,BMFBOVESPA:VALE3,67.98831009 +84673,2022-05-16 10:00:00,BMFBOVESPA:VALE3,70.02420309 +84674,2022-05-17 10:00:00,BMFBOVESPA:VALE3,69.72712361 +84675,2022-05-18 10:00:00,BMFBOVESPA:VALE3,67.96209776 +84676,2022-05-19 10:00:00,BMFBOVESPA:VALE3,69.77080792 +84677,2022-05-20 10:00:00,BMFBOVESPA:VALE3,71.00283197 +84678,2022-05-23 10:00:00,BMFBOVESPA:VALE3,72.4532924 +84679,2022-05-24 10:00:00,BMFBOVESPA:VALE3,73.43192128 +84680,2022-05-25 10:00:00,BMFBOVESPA:VALE3,73.65910412 +84681,2022-05-26 10:00:00,BMFBOVESPA:VALE3,73.61541283 +84682,2022-05-27 10:00:00,BMFBOVESPA:VALE3,74.89986067 +84683,2022-05-30 10:00:00,BMFBOVESPA:VALE3,75.71247084 +84684,2022-05-31 10:00:00,BMFBOVESPA:VALE3,75.32800791 +84685,2022-06-01 10:00:00,BMFBOVESPA:VALE3,77.10176713 +84686,2022-06-02 10:00:00,BMFBOVESPA:VALE3,78.55223454 +84687,2022-06-03 10:00:00,BMFBOVESPA:VALE3,77.29399816 +84688,2022-06-06 10:00:00,BMFBOVESPA:VALE3,77.37264127 +84689,2022-06-07 10:00:00,BMFBOVESPA:VALE3,79.1813523 +84690,2022-06-08 10:00:00,BMFBOVESPA:VALE3,76.45517653 +84691,2022-06-09 10:00:00,BMFBOVESPA:VALE3,73.868808 +84692,2022-06-10 10:00:00,BMFBOVESPA:VALE3,73.88628085 +84693,2022-06-13 10:00:00,BMFBOVESPA:VALE3,71.54456714 +84694,2022-06-14 10:00:00,BMFBOVESPA:VALE3,71.40476688 +84695,2022-06-15 10:00:00,BMFBOVESPA:VALE3,71.36107559 +84696,2022-06-17 10:00:00,BMFBOVESPA:VALE3,67.63880595 +84697,2022-06-20 10:00:00,BMFBOVESPA:VALE3,65.96989517 +84698,2022-06-21 10:00:00,BMFBOVESPA:VALE3,66.4067819 +84699,2022-06-22 10:00:00,BMFBOVESPA:VALE3,65.83882741 +84700,2022-06-23 10:00:00,BMFBOVESPA:VALE3,63.43595043 +84701,2022-06-24 10:00:00,BMFBOVESPA:VALE3,65.20097716 +84702,2022-06-27 10:00:00,BMFBOVESPA:VALE3,68.19802008 +84703,2022-06-28 10:00:00,BMFBOVESPA:VALE3,69.42129766 +84704,2022-06-29 10:00:00,BMFBOVESPA:VALE3,68.84461069 +84705,2022-06-30 10:00:00,BMFBOVESPA:VALE3,66.89609328 +84706,2022-07-01 10:00:00,BMFBOVESPA:VALE3,65.62038405 +84707,2022-07-04 10:00:00,BMFBOVESPA:VALE3,65.24466147 +84708,2022-07-05 10:00:00,BMFBOVESPA:VALE3,64.92136966 +84709,2022-07-06 10:00:00,BMFBOVESPA:VALE3,65.53300845 +84710,2022-07-07 10:00:00,BMFBOVESPA:VALE3,67.43783456 +84711,2022-07-08 10:00:00,BMFBOVESPA:VALE3,65.88251958 +84712,2022-07-11 10:00:00,BMFBOVESPA:VALE3,63.63692182 +84713,2022-07-12 10:00:00,BMFBOVESPA:VALE3,63.82915285 +84714,2022-07-13 10:00:00,BMFBOVESPA:VALE3,63.61070949 +84715,2022-07-14 10:00:00,BMFBOVESPA:VALE3,59.37290304 +84716,2022-07-15 10:00:00,BMFBOVESPA:VALE3,59.73989313 +84717,2022-07-18 10:00:00,BMFBOVESPA:VALE3,60.05445157 +84718,2022-07-19 10:00:00,BMFBOVESPA:VALE3,60.18551234 +84719,2022-07-20 10:00:00,BMFBOVESPA:VALE3,58.88359165 +84720,2022-07-21 10:00:00,BMFBOVESPA:VALE3,59.91464519 +84721,2022-07-22 10:00:00,BMFBOVESPA:VALE3,60.47385932 +84722,2022-07-25 10:00:00,BMFBOVESPA:VALE3,61.59228846 +84723,2022-07-26 10:00:00,BMFBOVESPA:VALE3,61.47870054 +84724,2022-07-27 10:00:00,BMFBOVESPA:VALE3,61.61850079 +84725,2022-07-28 10:00:00,BMFBOVESPA:VALE3,61.76704665 +84726,2022-07-29 10:00:00,BMFBOVESPA:VALE3,60.94569786 +84727,2022-08-01 10:00:00,BMFBOVESPA:VALE3,59.48649795 +84728,2022-08-02 10:00:00,BMFBOVESPA:VALE3,61.38258458 +84729,2022-08-03 10:00:00,BMFBOVESPA:VALE3,58.99718045 +84730,2022-08-04 10:00:00,BMFBOVESPA:VALE3,58.65640881 +84731,2022-08-05 10:00:00,BMFBOVESPA:VALE3,59.41659433 +84732,2022-08-08 10:00:00,BMFBOVESPA:VALE3,59.92338468 +84733,2022-08-09 10:00:00,BMFBOVESPA:VALE3,61.16414122 +84734,2022-08-10 10:00:00,BMFBOVESPA:VALE3,61.20783251 +84735,2022-08-11 10:00:00,BMFBOVESPA:VALE3,63.33983535 +84736,2022-08-12 10:00:00,BMFBOVESPA:VALE3,64.11037976 +84737,2022-08-15 10:00:00,BMFBOVESPA:VALE3,62.73264959 +84738,2022-08-16 10:00:00,BMFBOVESPA:VALE3,64.24814726 +84739,2022-08-17 10:00:00,BMFBOVESPA:VALE3,62.66835552 +84740,2022-08-18 10:00:00,BMFBOVESPA:VALE3,62.19992543 +84741,2022-08-19 10:00:00,BMFBOVESPA:VALE3,61.50187364 +84742,2022-08-22 10:00:00,BMFBOVESPA:VALE3,60.60176027 +84743,2022-08-23 10:00:00,BMFBOVESPA:VALE3,64.48695566 +84744,2022-08-24 10:00:00,BMFBOVESPA:VALE3,62.41117371 +84745,2022-08-25 10:00:00,BMFBOVESPA:VALE3,63.62357626 +84746,2022-08-26 10:00:00,BMFBOVESPA:VALE3,62.66835552 +84747,2022-08-29 10:00:00,BMFBOVESPA:VALE3,61.45595389 +84748,2022-08-30 10:00:00,BMFBOVESPA:VALE3,59.67408679 +84749,2022-08-31 10:00:00,BMFBOVESPA:VALE3,59.24239709 +84750,2022-09-01 10:00:00,BMFBOVESPA:VALE3,58.68211924 +84751,2022-09-02 10:00:00,BMFBOVESPA:VALE3,57.79118614 +84752,2022-09-05 10:00:00,BMFBOVESPA:VALE3,59.90370849 +84753,2022-09-06 10:00:00,BMFBOVESPA:VALE3,58.48005123 +84754,2022-09-08 10:00:00,BMFBOVESPA:VALE3,59.25158379 +84755,2022-09-09 10:00:00,BMFBOVESPA:VALE3,63.88075806 +84756,2022-09-12 10:00:00,BMFBOVESPA:VALE3,64.43184921 +84757,2022-09-13 10:00:00,BMFBOVESPA:VALE3,62.6867225 +84758,2022-09-14 10:00:00,BMFBOVESPA:VALE3,61.53861403 +84759,2022-09-15 10:00:00,BMFBOVESPA:VALE3,62.77856934 +84760,2022-09-16 10:00:00,BMFBOVESPA:VALE3,62.6867225 +84761,2022-09-19 10:00:00,BMFBOVESPA:VALE3,64.71657736 +84762,2022-09-20 10:00:00,BMFBOVESPA:VALE3,63.78890388 +84763,2022-09-21 10:00:00,BMFBOVESPA:VALE3,62.8704171 +84764,2022-09-22 10:00:00,BMFBOVESPA:VALE3,64.31244134 +84765,2022-09-23 10:00:00,BMFBOVESPA:VALE3,62.98063827 +84766,2022-09-26 10:00:00,BMFBOVESPA:VALE3,62.45710081 +84767,2022-09-27 10:00:00,BMFBOVESPA:VALE3,62.18155202 +84768,2022-09-28 10:00:00,BMFBOVESPA:VALE3,62.76938264 +84769,2022-09-29 10:00:00,BMFBOVESPA:VALE3,62.85205012 +84770,2022-09-30 10:00:00,BMFBOVESPA:VALE3,66.1677883 +84771,2022-10-03 10:00:00,BMFBOVESPA:VALE3,67.96802146 +84772,2022-10-04 10:00:00,BMFBOVESPA:VALE3,69.61211371 +84773,2022-10-05 10:00:00,BMFBOVESPA:VALE3,70.68674141 +84774,2022-10-06 10:00:00,BMFBOVESPA:VALE3,69.39167872 +84775,2022-10-07 10:00:00,BMFBOVESPA:VALE3,69.35493833 +84776,2022-10-10 10:00:00,BMFBOVESPA:VALE3,67.95883476 +84777,2022-10-11 10:00:00,BMFBOVESPA:VALE3,67.49959137 +84778,2022-10-13 10:00:00,BMFBOVESPA:VALE3,66.29637553 +84779,2022-10-14 10:00:00,BMFBOVESPA:VALE3,64.13793344 +84780,2022-10-17 10:00:00,BMFBOVESPA:VALE3,64.90945866 +84781,2022-10-18 10:00:00,BMFBOVESPA:VALE3,66.09430752 +84782,2022-10-19 10:00:00,BMFBOVESPA:VALE3,65.3135956 +84783,2022-10-20 10:00:00,BMFBOVESPA:VALE3,66.14941489 +84784,2022-10-21 10:00:00,BMFBOVESPA:VALE3,68.08742199 +84785,2022-10-24 10:00:00,BMFBOVESPA:VALE3,66.06675384 +84786,2022-10-25 10:00:00,BMFBOVESPA:VALE3,66.06675384 +84787,2022-10-26 10:00:00,BMFBOVESPA:VALE3,67.53633176 +84788,2022-10-27 10:00:00,BMFBOVESPA:VALE3,65.129901 +84789,2022-10-28 10:00:00,BMFBOVESPA:VALE3,61.95193032 +84790,2022-10-31 10:00:00,BMFBOVESPA:VALE3,61.65801455 +84791,2022-11-01 10:00:00,BMFBOVESPA:VALE3,63.5317285 +84792,2022-11-03 10:00:00,BMFBOVESPA:VALE3,61.67638888 +84793,2022-11-04 10:00:00,BMFBOVESPA:VALE3,66.36066961 +84794,2022-11-07 10:00:00,BMFBOVESPA:VALE3,66.01164739 +84795,2022-11-08 10:00:00,BMFBOVESPA:VALE3,68.01394856 +84796,2022-11-09 10:00:00,BMFBOVESPA:VALE3,67.18730954 +84797,2022-11-10 10:00:00,BMFBOVESPA:VALE3,68.47319195 +84798,2022-11-11 10:00:00,BMFBOVESPA:VALE3,75.59146447 +84799,2022-11-14 10:00:00,BMFBOVESPA:VALE3,76.51913152 +84800,2022-11-16 10:00:00,BMFBOVESPA:VALE3,75.7200517 +84801,2022-11-17 10:00:00,BMFBOVESPA:VALE3,76.32624929 +84802,2022-11-18 10:00:00,BMFBOVESPA:VALE3,74.24128799 +84803,2022-11-21 10:00:00,BMFBOVESPA:VALE3,73.40546135 +84804,2022-11-22 10:00:00,BMFBOVESPA:VALE3,73.60752935 +84805,2022-11-23 10:00:00,BMFBOVESPA:VALE3,74.33313483 +84806,2022-11-24 10:00:00,BMFBOVESPA:VALE3,74.81074519 +84807,2022-11-25 10:00:00,BMFBOVESPA:VALE3,74.30558206 +84808,2022-11-28 10:00:00,BMFBOVESPA:VALE3,74.67297769 +84809,2022-11-29 10:00:00,BMFBOVESPA:VALE3,77.55702525 +84810,2022-11-30 10:00:00,BMFBOVESPA:VALE3,78.7235007 +84811,2022-12-01 10:00:00,BMFBOVESPA:VALE3,79.1551904 +84812,2022-12-02 10:00:00,BMFBOVESPA:VALE3,79.72465496 +84813,2022-12-05 10:00:00,BMFBOVESPA:VALE3,79.64198748 +84814,2022-12-06 10:00:00,BMFBOVESPA:VALE3,80.79928265 +84815,2022-12-07 10:00:00,BMFBOVESPA:VALE3,77.92441445 +84816,2022-12-08 10:00:00,BMFBOVESPA:VALE3,78.87964161 +84817,2022-12-09 10:00:00,BMFBOVESPA:VALE3,81.50651471 +84818,2022-12-12 10:00:00,BMFBOVESPA:VALE3,79.07252292 +84819,2022-12-13 10:00:00,BMFBOVESPA:VALE3,79.40616958 +84820,2022-12-14 10:00:00,BMFBOVESPA:VALE3,80.07894237 +84821,2022-12-15 10:00:00,BMFBOVESPA:VALE3,80.33699306 +84822,2022-12-16 10:00:00,BMFBOVESPA:VALE3,78.96379171 +84823,2022-12-19 10:00:00,BMFBOVESPA:VALE3,78.67809448 +84824,2022-12-20 10:00:00,BMFBOVESPA:VALE3,79.02830461 +84825,2022-12-21 10:00:00,BMFBOVESPA:VALE3,79.47989308 +84826,2022-12-22 10:00:00,BMFBOVESPA:VALE3,79.02830461 +84827,2022-12-23 10:00:00,BMFBOVESPA:VALE3,79.55362395 +84828,2022-12-26 10:00:00,BMFBOVESPA:VALE3,80.28169905 +84829,2022-12-27 10:00:00,BMFBOVESPA:VALE3,82.19865477 +84830,2022-12-28 10:00:00,BMFBOVESPA:VALE3,82.0143285 +84831,2022-12-29 10:00:00,BMFBOVESPA:VALE3,81.91295016 +84832,2023-01-02 10:00:00,BMFBOVESPA:VALE3,82.39219347 +84833,2023-01-03 10:00:00,BMFBOVESPA:VALE3,82.24473172 +84834,2023-01-04 10:00:00,BMFBOVESPA:VALE3,82.39219347 +84835,2023-01-05 10:00:00,BMFBOVESPA:VALE3,83.77461279 +84836,2023-01-06 10:00:00,BMFBOVESPA:VALE3,85.10172981 +84837,2023-01-09 10:00:00,BMFBOVESPA:VALE3,85.19389663 +84838,2023-01-10 10:00:00,BMFBOVESPA:VALE3,86.24453532 +84839,2023-01-11 10:00:00,BMFBOVESPA:VALE3,85.94040122 +84840,2023-01-12 10:00:00,BMFBOVESPA:VALE3,86.39198969 +84841,2023-01-13 10:00:00,BMFBOVESPA:VALE3,86.46572057 +84842,2023-01-16 10:00:00,BMFBOVESPA:VALE3,85.01878834 +84843,2023-01-17 10:00:00,BMFBOVESPA:VALE3,84.90819203 +84844,2023-01-18 10:00:00,BMFBOVESPA:VALE3,86.0233427 +84845,2023-01-19 10:00:00,BMFBOVESPA:VALE3,86.39198969 +84846,2023-01-20 10:00:00,BMFBOVESPA:VALE3,86.62239291 +84847,2023-01-23 10:00:00,BMFBOVESPA:VALE3,86.90809751 +84848,2023-01-24 10:00:00,BMFBOVESPA:VALE3,87.8297104 +84849,2023-01-25 10:00:00,BMFBOVESPA:VALE3,88.65915646 +84850,2023-01-26 10:00:00,BMFBOVESPA:VALE3,90.31806241 +84851,2023-01-27 10:00:00,BMFBOVESPA:VALE3,87.84813989 +84852,2023-01-30 10:00:00,BMFBOVESPA:VALE3,87.53479427 +84853,2023-01-31 10:00:00,BMFBOVESPA:VALE3,87.1016353 +84854,2023-02-01 10:00:00,BMFBOVESPA:VALE3,86.13393901 +84855,2023-02-02 10:00:00,BMFBOVESPA:VALE3,82.15257136 +84856,2023-02-03 10:00:00,BMFBOVESPA:VALE3,81.97746307 +84857,2023-02-06 10:00:00,BMFBOVESPA:VALE3,80.95447185 +84858,2023-02-07 10:00:00,BMFBOVESPA:VALE3,81.48900916 +84859,2023-02-08 10:00:00,BMFBOVESPA:VALE3,81.76549579 +84860,2023-02-09 10:00:00,BMFBOVESPA:VALE3,81.4613617 +84861,2023-02-10 10:00:00,BMFBOVESPA:VALE3,79.9960009 +84862,2023-02-13 10:00:00,BMFBOVESPA:VALE3,79.91305205 +84863,2023-02-14 10:00:00,BMFBOVESPA:VALE3,80.27248016 +84864,2023-02-15 10:00:00,BMFBOVESPA:VALE3,82.02354648 +84865,2023-02-16 10:00:00,BMFBOVESPA:VALE3,82.19865477 +84866,2023-02-17 10:00:00,BMFBOVESPA:VALE3,81.12958106 +84867,2023-02-22 13:00:00,BMFBOVESPA:VALE3,80.51210227 +84868,2023-02-23 10:00:00,BMFBOVESPA:VALE3,80.1342373 +84869,2023-02-24 10:00:00,BMFBOVESPA:VALE3,78.37396039 +84870,2023-02-27 10:00:00,BMFBOVESPA:VALE3,78.37396039 +84871,2023-02-28 10:00:00,BMFBOVESPA:VALE3,78.63201107 +84872,2023-03-01 10:00:00,BMFBOVESPA:VALE3,82.20786629 +84873,2023-03-02 10:00:00,BMFBOVESPA:VALE3,82.02354648 +84874,2023-03-03 10:00:00,BMFBOVESPA:VALE3,82.3000331 +84875,2023-03-06 10:00:00,BMFBOVESPA:VALE3,79.39695161 +84876,2023-03-07 10:00:00,BMFBOVESPA:VALE3,78.64122904 +84877,2023-03-08 10:00:00,BMFBOVESPA:VALE3,79.36008617 +84878,2023-03-09 10:00:00,BMFBOVESPA:VALE3,78.31866546 +84879,2023-03-10 10:00:00,BMFBOVESPA:VALE3,78.06060832 +84880,2023-03-13 10:00:00,BMFBOVESPA:VALE3,78.38317836 +84881,2023-03-14 10:00:00,BMFBOVESPA:VALE3,79.09676337 +84882,2023-03-15 10:00:00,BMFBOVESPA:VALE3,76.71387127 +84883,2023-03-16 10:00:00,BMFBOVESPA:VALE3,76.9964298 +84884,2023-03-17 10:00:00,BMFBOVESPA:VALE3,77.91944793 +84885,2023-03-20 10:00:00,BMFBOVESPA:VALE3,78.55990847 +84886,2023-03-21 10:00:00,BMFBOVESPA:VALE3,77.90060712 +84887,2023-03-22 10:00:00,BMFBOVESPA:VALE3,76.93050014 +84888,2023-03-23 10:00:00,BMFBOVESPA:VALE3,74.95261208 +84889,2023-03-24 10:00:00,BMFBOVESPA:VALE3,74.09552267 +84890,2023-03-27 10:00:00,BMFBOVESPA:VALE3,73.97308469 +84891,2023-03-28 10:00:00,BMFBOVESPA:VALE3,74.75482403 +84892,2023-03-29 10:00:00,BMFBOVESPA:VALE3,75.82853477 +84893,2023-03-30 10:00:00,BMFBOVESPA:VALE3,77.06235947 +84894,2023-03-31 10:00:00,BMFBOVESPA:VALE3,75.62132631 +84895,2023-04-03 10:00:00,BMFBOVESPA:VALE3,75.64016053 +84896,2023-04-04 10:00:00,BMFBOVESPA:VALE3,73.50215852 +84897,2023-04-05 10:00:00,BMFBOVESPA:VALE3,72.41902643 +84898,2023-04-06 10:00:00,BMFBOVESPA:VALE3,72.28716804 +84899,2023-04-10 10:00:00,BMFBOVESPA:VALE3,73.68111235 +84900,2023-04-11 10:00:00,BMFBOVESPA:VALE3,77.57096068 +84901,2023-04-12 10:00:00,BMFBOVESPA:VALE3,75.91329771 +84902,2023-04-13 10:00:00,BMFBOVESPA:VALE3,74.88668242 +84903,2023-04-14 10:00:00,BMFBOVESPA:VALE3,74.227382 +84904,2023-04-17 10:00:00,BMFBOVESPA:VALE3,73.3420455 +84905,2023-04-18 10:00:00,BMFBOVESPA:VALE3,73.97308469 +84906,2023-04-19 10:00:00,BMFBOVESPA:VALE3,71.81624186 +84907,2023-04-20 10:00:00,BMFBOVESPA:VALE3,70.31870039 +84908,2023-04-24 10:00:00,BMFBOVESPA:VALE3,67.77569433 +84909,2023-04-25 10:00:00,BMFBOVESPA:VALE3,65.92966466 +84910,2023-04-26 10:00:00,BMFBOVESPA:VALE3,66.18396197 +84911,2023-04-27 10:00:00,BMFBOVESPA:VALE3,67.58732669 +84912,2023-04-28 10:00:00,BMFBOVESPA:VALE3,68.19011219 +84913,2023-05-02 10:00:00,BMFBOVESPA:VALE3,65.49641352 +84914,2023-05-03 10:00:00,BMFBOVESPA:VALE3,64.98781231 +84915,2023-05-04 10:00:00,BMFBOVESPA:VALE3,62.97224922 +84916,2023-05-05 10:00:00,BMFBOVESPA:VALE3,65.02548735 +84917,2023-05-08 10:00:00,BMFBOVESPA:VALE3,65.90141003 +84918,2023-05-09 10:00:00,BMFBOVESPA:VALE3,66.57954467 +84919,2023-05-10 10:00:00,BMFBOVESPA:VALE3,65.3268801 +84920,2023-05-11 10:00:00,BMFBOVESPA:VALE3,64.05538037 +84921,2023-05-12 10:00:00,BMFBOVESPA:VALE3,64.12131003 +84922,2023-05-15 10:00:00,BMFBOVESPA:VALE3,65.04432157 +84923,2023-05-16 10:00:00,BMFBOVESPA:VALE3,63.70689217 +84924,2023-05-17 10:00:00,BMFBOVESPA:VALE3,65.81663955 +84925,2023-05-18 10:00:00,BMFBOVESPA:VALE3,65.91083044 +84926,2023-05-19 10:00:00,BMFBOVESPA:VALE3,65.18560036 +84927,2023-05-22 10:00:00,BMFBOVESPA:VALE3,64.14014331 +84928,2023-05-23 10:00:00,BMFBOVESPA:VALE3,62.68969069 +84929,2023-05-24 10:00:00,BMFBOVESPA:VALE3,61.26749834 +84930,2023-05-25 10:00:00,BMFBOVESPA:VALE3,61.07912316 +84931,2023-05-26 10:00:00,BMFBOVESPA:VALE3,62.47306841 +84932,2023-05-29 10:00:00,BMFBOVESPA:VALE3,62.00214224 +84933,2023-05-30 10:00:00,BMFBOVESPA:VALE3,60.54226827 +84934,2023-05-31 10:00:00,BMFBOVESPA:VALE3,60.09959954 +84935,2023-06-01 10:00:00,BMFBOVESPA:VALE3,61.37110304 +84936,2023-06-02 10:00:00,BMFBOVESPA:VALE3,63.9894507 +84937,2023-06-05 10:00:00,BMFBOVESPA:VALE3,63.46200867 +84938,2023-06-06 10:00:00,BMFBOVESPA:VALE3,63.66921713 +84939,2023-06-07 10:00:00,BMFBOVESPA:VALE3,64.67699915 +84940,2023-06-09 10:00:00,BMFBOVESPA:VALE3,64.38502775 +84941,2023-06-12 10:00:00,BMFBOVESPA:VALE3,63.21713271 +84942,2023-06-13 10:00:00,BMFBOVESPA:VALE3,63.88584694 +84943,2023-06-14 10:00:00,BMFBOVESPA:VALE3,65.00664653 +84944,2023-06-15 10:00:00,BMFBOVESPA:VALE3,65.51524774 +84945,2023-06-16 10:00:00,BMFBOVESPA:VALE3,65.6188515 +84946,2023-06-19 10:00:00,BMFBOVESPA:VALE3,65.36455513 +84947,2023-06-20 10:00:00,BMFBOVESPA:VALE3,63.67863848 +84948,2023-06-21 10:00:00,BMFBOVESPA:VALE3,63.03817794 +84949,2023-06-22 10:00:00,BMFBOVESPA:VALE3,62.69911109 +84950,2023-06-23 10:00:00,BMFBOVESPA:VALE3,62.0680719 +84951,2023-06-26 10:00:00,BMFBOVESPA:VALE3,62.19993029 +84952,2023-06-27 10:00:00,BMFBOVESPA:VALE3,62.94399459 +84953,2023-06-28 10:00:00,BMFBOVESPA:VALE3,60.95668518 +84954,2023-06-29 10:00:00,BMFBOVESPA:VALE3,61.70074948 +84955,2023-06-30 10:00:00,BMFBOVESPA:VALE3,60.48575901 +84956,2023-07-03 10:00:00,BMFBOVESPA:VALE3,62.37888412 +84957,2023-07-04 10:00:00,BMFBOVESPA:VALE3,62.0680719 +84958,2023-07-05 10:00:00,BMFBOVESPA:VALE3,61.52179565 +84959,2023-07-06 10:00:00,BMFBOVESPA:VALE3,61.07912316 +84960,2023-07-07 10:00:00,BMFBOVESPA:VALE3,61.65365404 +84961,2023-07-10 10:00:00,BMFBOVESPA:VALE3,60.71180169 +84962,2023-07-11 10:00:00,BMFBOVESPA:VALE3,62.7085315 +84963,2023-07-12 10:00:00,BMFBOVESPA:VALE3,63.15120305 +84964,2023-07-13 10:00:00,BMFBOVESPA:VALE3,64.62049083 +84965,2023-07-14 10:00:00,BMFBOVESPA:VALE3,64.62049083 +84966,2023-07-17 10:00:00,BMFBOVESPA:VALE3,63.90468022 +84967,2023-07-18 10:00:00,BMFBOVESPA:VALE3,63.49968371 +84968,2023-07-19 10:00:00,BMFBOVESPA:VALE3,63.33015029 +84969,2023-07-20 10:00:00,BMFBOVESPA:VALE3,63.47142908 +84970,2023-07-21 10:00:00,BMFBOVESPA:VALE3,63.85759231 +84971,2023-07-24 10:00:00,BMFBOVESPA:VALE3,65.78838493 +84972,2023-07-25 10:00:00,BMFBOVESPA:VALE3,67.82278977 +84973,2023-07-26 10:00:00,BMFBOVESPA:VALE3,67.58732669 +84974,2023-07-27 10:00:00,BMFBOVESPA:VALE3,66.32524077 +84975,2023-07-28 10:00:00,BMFBOVESPA:VALE3,63.69747176 +84976,2023-07-31 10:00:00,BMFBOVESPA:VALE3,65.13851245 +84977,2023-08-01 10:00:00,BMFBOVESPA:VALE3,64.2343276 +84978,2023-08-02 10:00:00,BMFBOVESPA:VALE3,63.18887055 +84979,2023-08-03 10:00:00,BMFBOVESPA:VALE3,63.58445419 +84980,2023-08-04 10:00:00,BMFBOVESPA:VALE3,63.63154304 +84981,2023-08-07 10:00:00,BMFBOVESPA:VALE3,63.95177661 +84982,2023-08-08 10:00:00,BMFBOVESPA:VALE3,63.53735875 +84983,2023-08-09 10:00:00,BMFBOVESPA:VALE3,62.96282787 +84984,2023-08-10 10:00:00,BMFBOVESPA:VALE3,62.21876451 +84985,2023-08-11 10:00:00,BMFBOVESPA:VALE3,61.70074948 +84986,2023-08-14 10:00:00,BMFBOVESPA:VALE3,60.05950448 +84987,2023-08-15 10:00:00,BMFBOVESPA:VALE3,59.46764088 +84988,2023-08-16 10:00:00,BMFBOVESPA:VALE3,59.23477496 +84989,2023-08-17 10:00:00,BMFBOVESPA:VALE3,60.06920521 +84990,2023-08-18 10:00:00,BMFBOVESPA:VALE3,59.39972222 +84991,2023-08-21 10:00:00,BMFBOVESPA:VALE3,59.38031689 +84992,2023-08-22 10:00:00,BMFBOVESPA:VALE3,60.71928577 +84993,2023-08-23 10:00:00,BMFBOVESPA:VALE3,61.16560743 +84994,2023-08-24 10:00:00,BMFBOVESPA:VALE3,60.35058349 +84995,2023-08-25 10:00:00,BMFBOVESPA:VALE3,60.22444786 +84996,2023-08-28 10:00:00,BMFBOVESPA:VALE3,61.08798417 +84997,2023-08-29 10:00:00,BMFBOVESPA:VALE3,63.03822197 +84998,2023-08-30 10:00:00,BMFBOVESPA:VALE3,63.04792658 +84999,2023-08-31 10:00:00,BMFBOVESPA:VALE3,63.14495227 +85000,2023-09-01 10:00:00,BMFBOVESPA:VALE3,66.8416651 +85001,2023-09-04 10:00:00,BMFBOVESPA:VALE3,67.33650398 +85002,2023-09-05 10:00:00,BMFBOVESPA:VALE3,67.04542012 +85003,2023-09-06 10:00:00,BMFBOVESPA:VALE3,65.9781288 +85004,2023-09-08 10:00:00,BMFBOVESPA:VALE3,64.72648392 +85005,2023-09-11 10:00:00,BMFBOVESPA:VALE3,65.65793888 +85006,2023-09-12 10:00:00,BMFBOVESPA:VALE3,65.6094304 +85007,2023-09-13 10:00:00,BMFBOVESPA:VALE3,65.35715915 +85008,2023-09-14 10:00:00,BMFBOVESPA:VALE3,68.0350969 +85009,2023-09-15 10:00:00,BMFBOVESPA:VALE3,67.47234033 +85010,2023-09-18 10:00:00,BMFBOVESPA:VALE3,66.67672172 +85011,2023-09-19 10:00:00,BMFBOVESPA:VALE3,66.80285347 +85012,2023-09-20 10:00:00,BMFBOVESPA:VALE3,67.24917611 +85013,2023-09-21 10:00:00,BMFBOVESPA:VALE3,65.4929955 +85014,2023-09-22 10:00:00,BMFBOVESPA:VALE3,65.9781288 +85015,2023-09-25 10:00:00,BMFBOVESPA:VALE3,64.61975362 +85016,2023-09-26 10:00:00,BMFBOVESPA:VALE3,63.61067636 +85017,2023-09-27 10:00:00,BMFBOVESPA:VALE3,63.74651271 +85018,2023-09-28 10:00:00,BMFBOVESPA:VALE3,64.71677931 +85019,2023-09-29 10:00:00,BMFBOVESPA:VALE3,65.57061877 +85020,2023-10-02 10:00:00,BMFBOVESPA:VALE3,64.99815759 +85021,2023-10-03 10:00:00,BMFBOVESPA:VALE3,64.60035217 +85022,2023-10-04 10:00:00,BMFBOVESPA:VALE3,63.91146385 +85023,2023-10-05 10:00:00,BMFBOVESPA:VALE3,63.94057088 +85024,2023-10-06 10:00:00,BMFBOVESPA:VALE3,64.87202585 +85025,2023-10-09 10:00:00,BMFBOVESPA:VALE3,64.406294 +85026,2023-10-10 10:00:00,BMFBOVESPA:VALE3,64.79440258 +85027,2023-10-11 10:00:00,BMFBOVESPA:VALE3,65.35715915 +85028,2023-10-13 10:00:00,BMFBOVESPA:VALE3,64.61004901 +85029,2023-10-16 10:00:00,BMFBOVESPA:VALE3,65.29894509 +85030,2023-10-17 10:00:00,BMFBOVESPA:VALE3,65.83258687 +85031,2023-10-18 10:00:00,BMFBOVESPA:VALE3,63.41662595 +85032,2023-10-19 10:00:00,BMFBOVESPA:VALE3,62.50457243 +85033,2023-10-20 10:00:00,BMFBOVESPA:VALE3,60.81631049 +85034,2023-10-23 10:00:00,BMFBOVESPA:VALE3,60.69987947 +85035,2023-10-24 10:00:00,BMFBOVESPA:VALE3,62.08736167 +85036,2023-10-25 10:00:00,BMFBOVESPA:VALE3,62.02914374 +85037,2023-10-26 10:00:00,BMFBOVESPA:VALE3,63.35841189 +85038,2023-10-27 10:00:00,BMFBOVESPA:VALE3,65.56091416 +85039,2023-10-30 10:00:00,BMFBOVESPA:VALE3,66.15277679 +85040,2023-10-31 10:00:00,BMFBOVESPA:VALE3,66.9483954 +85041,2023-11-01 10:00:00,BMFBOVESPA:VALE3,68.22914731 +85042,2023-11-03 10:00:00,BMFBOVESPA:VALE3,69.08297901 +85043,2023-11-06 10:00:00,BMFBOVESPA:VALE3,69.3740619 +85044,2023-11-07 10:00:00,BMFBOVESPA:VALE3,67.99628527 +85045,2023-11-08 10:00:00,BMFBOVESPA:VALE3,68.04479375 +85046,2023-11-09 10:00:00,BMFBOVESPA:VALE3,68.37468827 +85047,2023-11-10 10:00:00,BMFBOVESPA:VALE3,69.42257814 +85048,2023-11-13 10:00:00,BMFBOVESPA:VALE3,69.27703718 +85049,2023-11-14 10:00:00,BMFBOVESPA:VALE3,71.4213254 +85050,2023-11-16 10:00:00,BMFBOVESPA:VALE3,71.89675312 +85051,2023-11-17 10:00:00,BMFBOVESPA:VALE3,72.03259044 +85052,2023-11-20 10:00:00,BMFBOVESPA:VALE3,73.79847566 +85053,2023-11-21 10:00:00,BMFBOVESPA:VALE3,75.58377008 +85054,2023-11-22 10:00:00,BMFBOVESPA:VALE3,74.849998 +85055,2023-11-23 10:00:00,BMFBOVESPA:VALE3,74.379997 +85056,2023-11-24 10:00:00,BMFBOVESPA:VALE3,73.75 +85057,2023-11-27 10:00:00,BMFBOVESPA:VALE3,73.309998 +85058,2023-11-28 10:00:00,BMFBOVESPA:VALE3,73.470001 +85059,2023-11-29 10:00:00,BMFBOVESPA:VALE3,73.449997 +85060,2023-11-30 10:00:00,BMFBOVESPA:VALE3,73.849998 +85061,2023-12-01 10:00:00,BMFBOVESPA:VALE3,75.220001 +85062,2023-12-04 10:00:00,BMFBOVESPA:VALE3,73.529999 +85063,2023-12-05 10:00:00,BMFBOVESPA:VALE3,72.849998 +85064,2023-12-06 10:00:00,BMFBOVESPA:VALE3,72.370003 +85065,2023-12-07 10:00:00,BMFBOVESPA:VALE3,72.599998 +85066,2023-12-08 10:00:00,BMFBOVESPA:VALE3,72.800003 +85067,2023-12-11 10:00:00,BMFBOVESPA:VALE3,72.860001 +85068,2023-12-12 10:00:00,BMFBOVESPA:VALE3,72.989998 +85069,2023-12-13 10:00:00,BMFBOVESPA:VALE3,73.0 +85070,2023-12-14 10:00:00,BMFBOVESPA:VALE3,73.400002 +85071,2023-12-15 10:00:00,BMFBOVESPA:VALE3,73.860001 +85072,2023-12-18 10:00:00,BMFBOVESPA:VALE3,74.209999 +85073,2023-12-19 10:00:00,BMFBOVESPA:VALE3,74.730003 +85074,2023-12-20 10:00:00,BMFBOVESPA:VALE3,74.489998 +85075,2023-12-21 10:00:00,BMFBOVESPA:VALE3,76.970001 +85076,2023-12-22 10:00:00,BMFBOVESPA:VALE3,76.389999 +85077,2023-12-26 10:00:00,BMFBOVESPA:VALE3,76.660004 +85078,2023-12-27 10:00:00,BMFBOVESPA:VALE3,77.400002 +85079,2023-12-28 10:00:00,BMFBOVESPA:VALE3,77.199997 +85080,2024-01-02 10:00:00,BMFBOVESPA:VALE3,77.050003 +85081,2024-01-03 10:00:00,BMFBOVESPA:VALE3,76.650002 +85082,2024-01-04 10:00:00,BMFBOVESPA:VALE3,75.620003 +85083,2024-01-05 10:00:00,BMFBOVESPA:VALE3,74.650002 +85084,2024-01-08 10:00:00,BMFBOVESPA:VALE3,74.269997 +85085,2024-01-09 10:00:00,BMFBOVESPA:VALE3,73.330002 +85086,2024-01-10 10:00:00,BMFBOVESPA:VALE3,72.230003 +85087,2024-01-11 10:00:00,BMFBOVESPA:VALE3,72.610001 +85088,2024-01-12 10:00:00,BMFBOVESPA:VALE3,71.690002 +85089,2024-01-15 10:00:00,BMFBOVESPA:VALE3,71.550003 +85090,2024-01-16 10:00:00,BMFBOVESPA:VALE3,70.620003 +85091,2024-01-17 10:00:00,BMFBOVESPA:VALE3,69.449997 +85092,2024-01-18 10:00:00,BMFBOVESPA:VALE3,69.0 +85093,2024-01-19 10:00:00,BMFBOVESPA:VALE3,68.099998 +85094,2024-01-22 10:00:00,BMFBOVESPA:VALE3,67.800003 +85095,2024-01-23 10:00:00,BMFBOVESPA:VALE3,69.199997 +85096,2024-01-24 10:00:00,BMFBOVESPA:VALE3,69.900002 +85097,2024-01-25 10:00:00,BMFBOVESPA:VALE3,68.360001 +85098,2024-01-26 10:00:00,BMFBOVESPA:VALE3,69.5 +85099,2012-05-29 10:00:00,BMFBOVESPA:TAEE11,16.91211386 +85100,2012-05-30 10:00:00,BMFBOVESPA:TAEE11,15.75021291 +85101,2012-05-31 10:00:00,BMFBOVESPA:TAEE11,14.20101164 +85102,2012-06-01 10:00:00,BMFBOVESPA:TAEE11,16.00583164 +85103,2012-06-04 10:00:00,BMFBOVESPA:TAEE11,16.26661334 +85104,2012-06-05 10:00:00,BMFBOVESPA:TAEE11,16.64875042 +85105,2012-06-06 10:00:00,BMFBOVESPA:TAEE11,16.52481354 +85106,2012-06-08 10:00:00,BMFBOVESPA:TAEE11,16.65391365 +85107,2012-06-11 10:00:00,BMFBOVESPA:TAEE11,16.75202896 +85108,2012-06-12 10:00:00,BMFBOVESPA:TAEE11,16.78043124 +85109,2012-06-13 10:00:00,BMFBOVESPA:TAEE11,16.90953134 +85110,2012-06-14 10:00:00,BMFBOVESPA:TAEE11,17.03605073 +85111,2012-06-15 10:00:00,BMFBOVESPA:TAEE11,17.04121397 +85112,2012-06-19 10:00:00,BMFBOVESPA:TAEE11,17.06703348 +85113,2012-06-20 10:00:00,BMFBOVESPA:TAEE11,17.04121397 +85114,2012-06-21 10:00:00,BMFBOVESPA:TAEE11,17.07994451 +85115,2012-06-25 10:00:00,BMFBOVESPA:TAEE11,15.49201269 +85116,2012-06-26 10:00:00,BMFBOVESPA:TAEE11,17.22195335 +85117,2012-06-28 10:00:00,BMFBOVESPA:TAEE11,17.42851428 +85118,2012-06-29 10:00:00,BMFBOVESPA:TAEE11,17.17031408 +85119,2012-07-02 10:00:00,BMFBOVESPA:TAEE11,17.17031408 +85120,2012-07-03 10:00:00,BMFBOVESPA:TAEE11,17.17031408 +85121,2012-07-04 10:00:00,BMFBOVESPA:TAEE11,17.04121397 +85122,2012-07-06 10:00:00,BMFBOVESPA:TAEE11,17.03863145 +85123,2012-07-10 10:00:00,BMFBOVESPA:TAEE11,17.03863145 +85124,2012-07-11 10:00:00,BMFBOVESPA:TAEE11,17.04121397 +85125,2012-07-12 10:00:00,BMFBOVESPA:TAEE11,16.83465302 +85126,2012-07-13 10:00:00,BMFBOVESPA:TAEE11,17.04121397 +85127,2012-07-16 10:00:00,BMFBOVESPA:TAEE11,17.66089499 +85128,2012-07-17 10:00:00,BMFBOVESPA:TAEE11,17.42593177 +85129,2012-07-18 10:00:00,BMFBOVESPA:TAEE11,17.39494903 +85130,2012-07-19 10:00:00,BMFBOVESPA:TAEE11,17.29683166 +85131,2012-07-20 10:00:00,BMFBOVESPA:TAEE11,17.95782549 +85132,2012-07-23 10:00:00,BMFBOVESPA:TAEE11,18.19020414 +85133,2012-07-24 10:00:00,BMFBOVESPA:TAEE11,18.26766498 +85134,2012-07-25 10:00:00,BMFBOVESPA:TAEE11,18.3270518 +85135,2012-07-26 10:00:00,BMFBOVESPA:TAEE11,18.32188676 +85136,2012-07-27 10:00:00,BMFBOVESPA:TAEE11,18.25475418 +85137,2012-07-30 10:00:00,BMFBOVESPA:TAEE11,18.45873262 +85138,2012-07-31 10:00:00,BMFBOVESPA:TAEE11,18.33221502 +85139,2012-08-01 10:00:00,BMFBOVESPA:TAEE11,18.33221502 +85140,2012-08-02 10:00:00,BMFBOVESPA:TAEE11,18.07401482 +85141,2012-08-03 10:00:00,BMFBOVESPA:TAEE11,17.6867145 +85142,2012-08-06 10:00:00,BMFBOVESPA:TAEE11,18.2005324 +85143,2012-08-07 10:00:00,BMFBOVESPA:TAEE11,18.30381275 +85144,2012-08-08 10:00:00,BMFBOVESPA:TAEE11,17.97073422 +85145,2012-08-09 10:00:00,BMFBOVESPA:TAEE11,18.20569744 +85146,2012-08-10 10:00:00,BMFBOVESPA:TAEE11,18.31155849 +85147,2012-08-13 10:00:00,BMFBOVESPA:TAEE11,18.15147565 +85148,2012-08-14 10:00:00,BMFBOVESPA:TAEE11,18.22893442 +85149,2012-08-15 10:00:00,BMFBOVESPA:TAEE11,18.46131513 +85150,2012-08-16 10:00:00,BMFBOVESPA:TAEE11,18.5129544 +85151,2012-08-17 10:00:00,BMFBOVESPA:TAEE11,18.79697619 +85152,2012-08-20 10:00:00,BMFBOVESPA:TAEE11,18.79697619 +85153,2012-08-21 10:00:00,BMFBOVESPA:TAEE11,18.72209786 +85154,2012-08-22 10:00:00,BMFBOVESPA:TAEE11,18.84861545 +85155,2012-08-23 10:00:00,BMFBOVESPA:TAEE11,18.84861545 +85156,2012-08-24 10:00:00,BMFBOVESPA:TAEE11,18.97771555 +85157,2012-08-27 10:00:00,BMFBOVESPA:TAEE11,18.97771555 +85158,2012-08-28 10:00:00,BMFBOVESPA:TAEE11,18.97771555 +85159,2012-08-29 10:00:00,BMFBOVESPA:TAEE11,18.97771555 +85160,2012-08-30 10:00:00,BMFBOVESPA:TAEE11,18.97771555 +85161,2012-08-31 10:00:00,BMFBOVESPA:TAEE11,18.97771555 +85162,2012-09-03 10:00:00,BMFBOVESPA:TAEE11,18.46131513 +85163,2012-09-04 10:00:00,BMFBOVESPA:TAEE11,18.33221502 +85164,2012-09-05 10:00:00,BMFBOVESPA:TAEE11,18.07401482 +85165,2012-09-06 10:00:00,BMFBOVESPA:TAEE11,18.17729541 +85166,2012-09-10 10:00:00,BMFBOVESPA:TAEE11,18.59041524 +85167,2012-09-11 10:00:00,BMFBOVESPA:TAEE11,18.11274536 +85168,2012-09-12 10:00:00,BMFBOVESPA:TAEE11,17.8158146 +85169,2012-09-13 10:00:00,BMFBOVESPA:TAEE11,18.02237554 +85170,2012-09-14 10:00:00,BMFBOVESPA:TAEE11,18.12565409 +85171,2012-09-17 10:00:00,BMFBOVESPA:TAEE11,18.45356938 +85172,2012-09-18 10:00:00,BMFBOVESPA:TAEE11,18.38385429 +85173,2012-09-19 10:00:00,BMFBOVESPA:TAEE11,18.41225658 +85174,2012-09-20 10:00:00,BMFBOVESPA:TAEE11,18.3270518 +85175,2012-09-21 10:00:00,BMFBOVESPA:TAEE11,17.94491471 +85176,2012-09-24 10:00:00,BMFBOVESPA:TAEE11,18.33221502 +85177,2012-09-25 10:00:00,BMFBOVESPA:TAEE11,18.20311492 +85178,2012-09-26 10:00:00,BMFBOVESPA:TAEE11,18.07401482 +85179,2012-09-27 10:00:00,BMFBOVESPA:TAEE11,18.5129544 +85180,2012-09-28 10:00:00,BMFBOVESPA:TAEE11,18.97771555 +85181,2012-10-01 10:00:00,BMFBOVESPA:TAEE11,18.58266949 +85182,2012-10-02 10:00:00,BMFBOVESPA:TAEE11,18.59041524 +85183,2012-10-03 10:00:00,BMFBOVESPA:TAEE11,18.58525201 +85184,2012-10-04 10:00:00,BMFBOVESPA:TAEE11,18.53877597 +85185,2012-10-05 10:00:00,BMFBOVESPA:TAEE11,18.51037369 +85186,2012-10-08 10:00:00,BMFBOVESPA:TAEE11,18.43291285 +85187,2012-10-09 10:00:00,BMFBOVESPA:TAEE11,18.20311492 +85188,2012-10-10 10:00:00,BMFBOVESPA:TAEE11,18.21602571 +85189,2012-10-11 10:00:00,BMFBOVESPA:TAEE11,17.99913649 +85190,2012-10-15 10:00:00,BMFBOVESPA:TAEE11,18.2005324 +85191,2012-10-16 10:00:00,BMFBOVESPA:TAEE11,18.20311492 +85192,2012-10-17 10:00:00,BMFBOVESPA:TAEE11,18.07401482 +85193,2012-10-18 10:00:00,BMFBOVESPA:TAEE11,17.94233219 +85194,2012-10-19 10:00:00,BMFBOVESPA:TAEE11,17.73319054 +85195,2012-10-22 09:00:00,BMFBOVESPA:TAEE11,17.77708405 +85196,2012-10-23 09:00:00,BMFBOVESPA:TAEE11,17.62216445 +85197,2012-10-24 09:00:00,BMFBOVESPA:TAEE11,17.55761439 +85198,2012-10-25 09:00:00,BMFBOVESPA:TAEE11,17.37687502 +85199,2012-10-26 09:00:00,BMFBOVESPA:TAEE11,17.42851428 +85200,2012-10-29 09:00:00,BMFBOVESPA:TAEE11,17.60925366 +85201,2012-10-30 09:00:00,BMFBOVESPA:TAEE11,17.54470361 +85202,2012-10-31 09:00:00,BMFBOVESPA:TAEE11,17.29941418 +85203,2012-11-01 09:00:00,BMFBOVESPA:TAEE11,17.23486413 +85204,2012-11-05 09:00:00,BMFBOVESPA:TAEE11,17.27359468 +85205,2012-11-06 09:00:00,BMFBOVESPA:TAEE11,17.26068363 +85206,2012-11-07 09:00:00,BMFBOVESPA:TAEE11,17.29683166 +85207,2012-11-08 09:00:00,BMFBOVESPA:TAEE11,17.19613358 +85208,2012-11-09 09:00:00,BMFBOVESPA:TAEE11,17.17031408 +85209,2012-11-12 09:00:00,BMFBOVESPA:TAEE11,17.22195335 +85210,2012-11-13 09:00:00,BMFBOVESPA:TAEE11,17.04121397 +85211,2012-11-14 09:00:00,BMFBOVESPA:TAEE11,17.04121397 +85212,2012-11-16 09:00:00,BMFBOVESPA:TAEE11,17.24777491 +85213,2012-11-19 09:00:00,BMFBOVESPA:TAEE11,16.78559627 +85214,2012-11-21 09:00:00,BMFBOVESPA:TAEE11,17.22195335 +85215,2012-11-22 09:00:00,BMFBOVESPA:TAEE11,16.93793337 +85216,2012-11-23 09:00:00,BMFBOVESPA:TAEE11,16.84756381 +85217,2012-11-26 09:00:00,BMFBOVESPA:TAEE11,16.78301376 +85218,2012-11-27 09:00:00,BMFBOVESPA:TAEE11,16.78301376 +85219,2012-11-28 09:00:00,BMFBOVESPA:TAEE11,17.04121397 +85220,2012-11-29 09:00:00,BMFBOVESPA:TAEE11,17.04121397 +85221,2012-11-30 09:00:00,BMFBOVESPA:TAEE11,17.29941418 +85222,2012-12-03 09:00:00,BMFBOVESPA:TAEE11,16.84756381 +85223,2012-12-04 09:00:00,BMFBOVESPA:TAEE11,17.95782549 +85224,2012-12-05 09:00:00,BMFBOVESPA:TAEE11,17.72463448 +85225,2012-12-06 09:00:00,BMFBOVESPA:TAEE11,17.63167388 +85226,2012-12-07 09:00:00,BMFBOVESPA:TAEE11,17.70914247 +85227,2012-12-10 09:00:00,BMFBOVESPA:TAEE11,17.39926967 +85228,2012-12-11 09:00:00,BMFBOVESPA:TAEE11,17.43025757 +85229,2012-12-12 09:00:00,BMFBOVESPA:TAEE11,17.00418538 +85230,2012-12-13 09:00:00,BMFBOVESPA:TAEE11,17.04291852 +85231,2012-12-14 09:00:00,BMFBOVESPA:TAEE11,17.08165165 +85232,2012-12-17 09:00:00,BMFBOVESPA:TAEE11,17.27532117 +85233,2012-12-18 09:00:00,BMFBOVESPA:TAEE11,17.02742496 +85234,2012-12-19 09:00:00,BMFBOVESPA:TAEE11,16.64783268 +85235,2012-12-20 09:00:00,BMFBOVESPA:TAEE11,16.61684632 +85236,2012-12-21 09:00:00,BMFBOVESPA:TAEE11,16.65557946 +85237,2012-12-26 09:00:00,BMFBOVESPA:TAEE11,16.67882058 +85238,2012-12-27 09:00:00,BMFBOVESPA:TAEE11,16.68656736 +85239,2012-12-28 09:00:00,BMFBOVESPA:TAEE11,16.88798211 +85240,2013-01-02 09:00:00,BMFBOVESPA:TAEE11,16.81051585 +85241,2013-01-03 09:00:00,BMFBOVESPA:TAEE11,17.08165165 +85242,2013-01-04 09:00:00,BMFBOVESPA:TAEE11,17.70139491 +85243,2013-01-07 09:00:00,BMFBOVESPA:TAEE11,18.12746787 +85244,2013-01-08 09:00:00,BMFBOVESPA:TAEE11,17.80984985 +85245,2013-01-09 09:00:00,BMFBOVESPA:TAEE11,17.78660873 +85246,2013-01-10 09:00:00,BMFBOVESPA:TAEE11,17.74012882 +85247,2013-01-11 09:00:00,BMFBOVESPA:TAEE11,17.72463448 +85248,2013-01-14 09:00:00,BMFBOVESPA:TAEE11,17.66266023 +85249,2013-01-15 09:00:00,BMFBOVESPA:TAEE11,17.66266023 +85250,2013-01-16 09:00:00,BMFBOVESPA:TAEE11,17.50772538 +85251,2013-01-17 09:00:00,BMFBOVESPA:TAEE11,17.66266023 +85252,2013-01-18 09:00:00,BMFBOVESPA:TAEE11,18.20493569 +85253,2013-01-21 09:00:00,BMFBOVESPA:TAEE11,17.97253303 +85254,2013-01-22 09:00:00,BMFBOVESPA:TAEE11,18.25916315 +85255,2013-01-23 09:00:00,BMFBOVESPA:TAEE11,18.42184633 +85256,2013-01-24 09:00:00,BMFBOVESPA:TAEE11,17.93379835 +85257,2013-01-28 09:00:00,BMFBOVESPA:TAEE11,17.58519397 +85258,2013-01-29 09:00:00,BMFBOVESPA:TAEE11,17.27532117 +85259,2013-01-30 09:00:00,BMFBOVESPA:TAEE11,17.65491499 +85260,2013-01-31 09:00:00,BMFBOVESPA:TAEE11,18.20493569 +85261,2013-02-01 09:00:00,BMFBOVESPA:TAEE11,18.19718891 +85262,2013-02-04 09:00:00,BMFBOVESPA:TAEE11,17.82534341 +85263,2013-02-05 09:00:00,BMFBOVESPA:TAEE11,18.20493569 +85264,2013-02-06 09:00:00,BMFBOVESPA:TAEE11,18.12746787 +85265,2013-02-07 09:00:00,BMFBOVESPA:TAEE11,18.12746787 +85266,2013-02-08 09:00:00,BMFBOVESPA:TAEE11,17.74012882 +85267,2013-02-13 09:00:00,BMFBOVESPA:TAEE11,17.81759663 +85268,2013-02-14 09:00:00,BMFBOVESPA:TAEE11,17.93379835 +85269,2013-02-15 09:00:00,BMFBOVESPA:TAEE11,17.77886349 +85270,2013-02-18 10:00:00,BMFBOVESPA:TAEE11,17.78660873 +85271,2013-02-19 10:00:00,BMFBOVESPA:TAEE11,17.74012882 +85272,2013-02-20 10:00:00,BMFBOVESPA:TAEE11,17.63942066 +85273,2013-02-21 10:00:00,BMFBOVESPA:TAEE11,17.74012882 +85274,2013-02-22 10:00:00,BMFBOVESPA:TAEE11,17.74012882 +85275,2013-02-25 10:00:00,BMFBOVESPA:TAEE11,17.66266023 +85276,2013-02-26 10:00:00,BMFBOVESPA:TAEE11,18.01126615 +85277,2013-02-27 10:00:00,BMFBOVESPA:TAEE11,18.12746787 +85278,2013-02-28 10:00:00,BMFBOVESPA:TAEE11,18.01126615 +85279,2013-03-01 10:00:00,BMFBOVESPA:TAEE11,17.97253303 +85280,2013-03-04 10:00:00,BMFBOVESPA:TAEE11,17.81759663 +85281,2013-03-05 10:00:00,BMFBOVESPA:TAEE11,17.87957088 +85282,2013-03-06 10:00:00,BMFBOVESPA:TAEE11,17.83309019 +85283,2013-03-07 10:00:00,BMFBOVESPA:TAEE11,17.82534341 +85284,2013-03-08 10:00:00,BMFBOVESPA:TAEE11,17.86407654 +85285,2013-03-11 10:00:00,BMFBOVESPA:TAEE11,17.89506444 +85286,2013-03-12 10:00:00,BMFBOVESPA:TAEE11,18.04999928 +85287,2013-03-13 10:00:00,BMFBOVESPA:TAEE11,17.81759663 +85288,2013-03-14 10:00:00,BMFBOVESPA:TAEE11,17.4689907 +85289,2013-03-15 10:00:00,BMFBOVESPA:TAEE11,16.97319748 +85290,2013-03-18 10:00:00,BMFBOVESPA:TAEE11,17.21334693 +85291,2013-03-19 10:00:00,BMFBOVESPA:TAEE11,17.06615963 +85292,2013-03-20 10:00:00,BMFBOVESPA:TAEE11,16.62459155 +85293,2013-03-21 10:00:00,BMFBOVESPA:TAEE11,16.81051585 +85294,2013-03-22 10:00:00,BMFBOVESPA:TAEE11,16.84924898 +85295,2013-03-25 10:00:00,BMFBOVESPA:TAEE11,17.07390641 +85296,2013-03-26 10:00:00,BMFBOVESPA:TAEE11,17.27532117 +85297,2013-03-27 10:00:00,BMFBOVESPA:TAEE11,17.21334693 +85298,2013-03-28 10:00:00,BMFBOVESPA:TAEE11,17.43025757 +85299,2013-04-01 10:00:00,BMFBOVESPA:TAEE11,17.27532117 +85300,2013-04-02 10:00:00,BMFBOVESPA:TAEE11,17.19785491 +85301,2013-04-03 10:00:00,BMFBOVESPA:TAEE11,17.50772538 +85302,2013-04-04 10:00:00,BMFBOVESPA:TAEE11,17.6239271 +85303,2013-04-05 10:00:00,BMFBOVESPA:TAEE11,17.81759663 +85304,2013-04-08 10:00:00,BMFBOVESPA:TAEE11,17.77886349 +85305,2013-04-09 10:00:00,BMFBOVESPA:TAEE11,17.50772538 +85306,2013-04-10 10:00:00,BMFBOVESPA:TAEE11,17.4689907 +85307,2013-04-11 10:00:00,BMFBOVESPA:TAEE11,17.70914247 +85308,2013-04-12 10:00:00,BMFBOVESPA:TAEE11,17.70914247 +85309,2013-04-15 10:00:00,BMFBOVESPA:TAEE11,17.52321972 +85310,2013-04-16 10:00:00,BMFBOVESPA:TAEE11,17.5929392 +85311,2013-04-17 10:00:00,BMFBOVESPA:TAEE11,17.52321972 +85312,2013-04-18 10:00:00,BMFBOVESPA:TAEE11,17.43025757 +85313,2013-04-19 10:00:00,BMFBOVESPA:TAEE11,17.39152444 +85314,2013-04-22 10:00:00,BMFBOVESPA:TAEE11,17.21334693 +85315,2013-04-23 10:00:00,BMFBOVESPA:TAEE11,17.39152444 +85316,2013-04-24 10:00:00,BMFBOVESPA:TAEE11,17.25982916 +85317,2013-04-25 10:00:00,BMFBOVESPA:TAEE11,17.27532117 +85318,2013-04-26 10:00:00,BMFBOVESPA:TAEE11,17.29081551 +85319,2013-04-29 10:00:00,BMFBOVESPA:TAEE11,17.70139491 +85320,2013-04-30 10:00:00,BMFBOVESPA:TAEE11,17.83309019 +85321,2013-05-02 10:00:00,BMFBOVESPA:TAEE11,16.84924898 +85322,2013-05-03 10:00:00,BMFBOVESPA:TAEE11,17.00418538 +85323,2013-05-06 10:00:00,BMFBOVESPA:TAEE11,16.82600787 +85324,2013-05-07 10:00:00,BMFBOVESPA:TAEE11,16.91122324 +85325,2013-05-08 10:00:00,BMFBOVESPA:TAEE11,16.73304727 +85326,2013-05-09 10:00:00,BMFBOVESPA:TAEE11,16.81051585 +85327,2013-05-10 10:00:00,BMFBOVESPA:TAEE11,16.81826109 +85328,2013-05-13 10:00:00,BMFBOVESPA:TAEE11,16.88798211 +85329,2013-05-14 10:00:00,BMFBOVESPA:TAEE11,16.73304727 +85330,2013-05-15 10:00:00,BMFBOVESPA:TAEE11,16.74079482 +85331,2013-05-16 10:00:00,BMFBOVESPA:TAEE11,17.56969963 +85332,2013-05-17 10:00:00,BMFBOVESPA:TAEE11,17.35278976 +85333,2013-05-20 10:00:00,BMFBOVESPA:TAEE11,17.50772538 +85334,2013-05-21 10:00:00,BMFBOVESPA:TAEE11,17.41476401 +85335,2013-05-22 10:00:00,BMFBOVESPA:TAEE11,17.50772538 +85336,2013-05-23 10:00:00,BMFBOVESPA:TAEE11,17.60068598 +85337,2013-05-24 10:00:00,BMFBOVESPA:TAEE11,17.66266023 +85338,2013-05-27 10:00:00,BMFBOVESPA:TAEE11,17.89506444 +85339,2013-05-28 10:00:00,BMFBOVESPA:TAEE11,18.11197354 +85340,2013-05-29 10:00:00,BMFBOVESPA:TAEE11,18.11197354 +85341,2013-05-31 10:00:00,BMFBOVESPA:TAEE11,17.97253303 +85342,2013-06-03 10:00:00,BMFBOVESPA:TAEE11,18.04225405 +85343,2013-06-04 10:00:00,BMFBOVESPA:TAEE11,18.20493569 +85344,2013-06-05 10:00:00,BMFBOVESPA:TAEE11,17.96478625 +85345,2013-06-06 10:00:00,BMFBOVESPA:TAEE11,17.80210307 +85346,2013-06-07 10:00:00,BMFBOVESPA:TAEE11,17.50772538 +85347,2013-06-10 10:00:00,BMFBOVESPA:TAEE11,17.65491499 +85348,2013-06-11 10:00:00,BMFBOVESPA:TAEE11,17.42251079 +85349,2013-06-12 10:00:00,BMFBOVESPA:TAEE11,17.57744719 +85350,2013-06-13 10:00:00,BMFBOVESPA:TAEE11,17.43025757 +85351,2013-06-14 10:00:00,BMFBOVESPA:TAEE11,17.35278976 +85352,2013-06-17 10:00:00,BMFBOVESPA:TAEE11,17.56195285 +85353,2013-06-18 10:00:00,BMFBOVESPA:TAEE11,17.43025757 +85354,2013-06-19 10:00:00,BMFBOVESPA:TAEE11,17.27532117 +85355,2013-06-20 10:00:00,BMFBOVESPA:TAEE11,17.04291852 +85356,2013-06-21 10:00:00,BMFBOVESPA:TAEE11,16.33796143 +85357,2013-06-24 10:00:00,BMFBOVESPA:TAEE11,16.73304727 +85358,2013-06-25 10:00:00,BMFBOVESPA:TAEE11,16.50838984 +85359,2013-06-26 10:00:00,BMFBOVESPA:TAEE11,16.27598718 +85360,2013-06-27 10:00:00,BMFBOVESPA:TAEE11,16.2682404 +85361,2013-06-28 10:00:00,BMFBOVESPA:TAEE11,16.55487208 +85362,2013-07-01 10:00:00,BMFBOVESPA:TAEE11,16.65557946 +85363,2013-07-02 10:00:00,BMFBOVESPA:TAEE11,16.52388418 +85364,2013-07-03 10:00:00,BMFBOVESPA:TAEE11,16.77178118 +85365,2013-07-04 10:00:00,BMFBOVESPA:TAEE11,16.84924898 +85366,2013-07-05 10:00:00,BMFBOVESPA:TAEE11,16.84924898 +85367,2013-07-08 10:00:00,BMFBOVESPA:TAEE11,16.84924898 +85368,2013-07-10 10:00:00,BMFBOVESPA:TAEE11,16.81051585 +85369,2013-07-11 10:00:00,BMFBOVESPA:TAEE11,17.12813388 +85370,2013-07-12 10:00:00,BMFBOVESPA:TAEE11,17.01193061 +85371,2013-07-15 10:00:00,BMFBOVESPA:TAEE11,17.15912023 +85372,2013-07-16 10:00:00,BMFBOVESPA:TAEE11,17.14362589 +85373,2013-07-17 10:00:00,BMFBOVESPA:TAEE11,16.9654507 +85374,2013-07-18 10:00:00,BMFBOVESPA:TAEE11,17.19785491 +85375,2013-07-19 10:00:00,BMFBOVESPA:TAEE11,17.42251079 +85376,2013-07-22 10:00:00,BMFBOVESPA:TAEE11,17.36053654 +85377,2013-07-23 10:00:00,BMFBOVESPA:TAEE11,17.6239271 +85378,2013-07-24 10:00:00,BMFBOVESPA:TAEE11,17.67040701 +85379,2013-07-25 10:00:00,BMFBOVESPA:TAEE11,17.43025757 +85380,2013-07-26 10:00:00,BMFBOVESPA:TAEE11,17.74012882 +85381,2013-07-29 10:00:00,BMFBOVESPA:TAEE11,17.75562238 +85382,2013-07-30 10:00:00,BMFBOVESPA:TAEE11,17.84858453 +85383,2013-07-31 10:00:00,BMFBOVESPA:TAEE11,17.68590135 +85384,2013-08-01 10:00:00,BMFBOVESPA:TAEE11,17.88731766 +85385,2013-08-02 10:00:00,BMFBOVESPA:TAEE11,17.74012882 +85386,2013-08-05 10:00:00,BMFBOVESPA:TAEE11,17.70914247 +85387,2013-08-06 10:00:00,BMFBOVESPA:TAEE11,17.51547293 +85388,2013-08-07 10:00:00,BMFBOVESPA:TAEE11,17.4689907 +85389,2013-08-08 10:00:00,BMFBOVESPA:TAEE11,17.71688925 +85390,2013-08-09 10:00:00,BMFBOVESPA:TAEE11,17.58519397 +85391,2013-08-12 10:00:00,BMFBOVESPA:TAEE11,17.60068598 +85392,2013-08-13 10:00:00,BMFBOVESPA:TAEE11,17.85632976 +85393,2013-08-14 10:00:00,BMFBOVESPA:TAEE11,18.15070821 +85394,2013-08-15 10:00:00,BMFBOVESPA:TAEE11,17.94154513 +85395,2013-08-16 10:00:00,BMFBOVESPA:TAEE11,17.93379835 +85396,2013-08-19 10:00:00,BMFBOVESPA:TAEE11,17.89506444 +85397,2013-08-20 10:00:00,BMFBOVESPA:TAEE11,17.96478625 +85398,2013-08-21 10:00:00,BMFBOVESPA:TAEE11,17.58519397 +85399,2013-08-22 10:00:00,BMFBOVESPA:TAEE11,17.81759663 +85400,2013-08-23 10:00:00,BMFBOVESPA:TAEE11,17.80210307 +85401,2013-08-26 10:00:00,BMFBOVESPA:TAEE11,17.66266023 +85402,2013-08-27 10:00:00,BMFBOVESPA:TAEE11,17.50772538 +85403,2013-08-28 10:00:00,BMFBOVESPA:TAEE11,17.35278976 +85404,2013-08-29 10:00:00,BMFBOVESPA:TAEE11,17.13588066 +85405,2013-08-30 10:00:00,BMFBOVESPA:TAEE11,17.04291852 +85406,2013-09-02 10:00:00,BMFBOVESPA:TAEE11,17.04291852 +85407,2013-09-03 10:00:00,BMFBOVESPA:TAEE11,16.75628683 +85408,2013-09-04 10:00:00,BMFBOVESPA:TAEE11,16.70205937 +85409,2013-09-05 10:00:00,BMFBOVESPA:TAEE11,16.93446435 +85410,2013-09-06 10:00:00,BMFBOVESPA:TAEE11,16.9964386 +85411,2013-09-09 10:00:00,BMFBOVESPA:TAEE11,17.38377766 +85412,2013-09-10 10:00:00,BMFBOVESPA:TAEE11,17.56969963 +85413,2013-09-11 10:00:00,BMFBOVESPA:TAEE11,17.29856229 +85414,2013-09-12 10:00:00,BMFBOVESPA:TAEE11,16.82600787 +85415,2013-09-13 10:00:00,BMFBOVESPA:TAEE11,16.86474255 +85416,2013-09-16 10:00:00,BMFBOVESPA:TAEE11,17.29856229 +85417,2013-09-17 10:00:00,BMFBOVESPA:TAEE11,17.19785491 +85418,2013-09-18 10:00:00,BMFBOVESPA:TAEE11,17.21334693 +85419,2013-09-19 10:00:00,BMFBOVESPA:TAEE11,17.12038632 +85420,2013-09-20 10:00:00,BMFBOVESPA:TAEE11,17.27532117 +85421,2013-09-23 10:00:00,BMFBOVESPA:TAEE11,16.89572889 +85422,2013-09-24 10:00:00,BMFBOVESPA:TAEE11,16.89572889 +85423,2013-09-25 10:00:00,BMFBOVESPA:TAEE11,16.93446435 +85424,2013-09-26 10:00:00,BMFBOVESPA:TAEE11,16.94995637 +85425,2013-09-27 10:00:00,BMFBOVESPA:TAEE11,16.85699576 +85426,2013-09-30 10:00:00,BMFBOVESPA:TAEE11,16.50064306 +85427,2013-10-01 10:00:00,BMFBOVESPA:TAEE11,16.65557946 +85428,2013-10-02 10:00:00,BMFBOVESPA:TAEE11,16.7485416 +85429,2013-10-03 10:00:00,BMFBOVESPA:TAEE11,16.66332624 +85430,2013-10-04 10:00:00,BMFBOVESPA:TAEE11,16.77178118 +85431,2013-10-07 10:00:00,BMFBOVESPA:TAEE11,16.81826109 +85432,2013-10-08 10:00:00,BMFBOVESPA:TAEE11,16.98094426 +85433,2013-10-09 10:00:00,BMFBOVESPA:TAEE11,17.04291852 +85434,2013-10-10 10:00:00,BMFBOVESPA:TAEE11,17.39152444 +85435,2013-10-11 10:00:00,BMFBOVESPA:TAEE11,17.36053654 +85436,2013-10-14 10:00:00,BMFBOVESPA:TAEE11,17.35278976 +85437,2013-10-15 10:00:00,BMFBOVESPA:TAEE11,17.79435551 +85438,2013-10-16 10:00:00,BMFBOVESPA:TAEE11,17.70139491 +85439,2013-10-17 10:00:00,BMFBOVESPA:TAEE11,17.45349869 +85440,2013-10-18 10:00:00,BMFBOVESPA:TAEE11,17.6239271 +85441,2013-10-21 09:00:00,BMFBOVESPA:TAEE11,17.6239271 +85442,2013-10-22 09:00:00,BMFBOVESPA:TAEE11,17.27532117 +85443,2013-10-23 09:00:00,BMFBOVESPA:TAEE11,17.06615963 +85444,2013-10-24 09:00:00,BMFBOVESPA:TAEE11,17.15912023 +85445,2013-10-25 09:00:00,BMFBOVESPA:TAEE11,17.04291852 +85446,2013-10-28 09:00:00,BMFBOVESPA:TAEE11,17.04291852 +85447,2013-10-29 09:00:00,BMFBOVESPA:TAEE11,16.75628683 +85448,2013-10-30 09:00:00,BMFBOVESPA:TAEE11,17.04291852 +85449,2013-10-31 09:00:00,BMFBOVESPA:TAEE11,16.84924898 +85450,2013-11-01 09:00:00,BMFBOVESPA:TAEE11,16.60909954 +85451,2013-11-04 09:00:00,BMFBOVESPA:TAEE11,16.57811164 +85452,2013-11-05 09:00:00,BMFBOVESPA:TAEE11,16.77178118 +85453,2013-11-06 09:00:00,BMFBOVESPA:TAEE11,16.5471253 +85454,2013-11-07 09:00:00,BMFBOVESPA:TAEE11,16.46965671 +85455,2013-11-08 09:00:00,BMFBOVESPA:TAEE11,16.113304 +85456,2013-11-11 09:00:00,BMFBOVESPA:TAEE11,15.95062237 +85457,2013-11-12 09:00:00,BMFBOVESPA:TAEE11,15.57103009 +85458,2013-11-13 09:00:00,BMFBOVESPA:TAEE11,16.18302503 +85459,2013-11-14 09:00:00,BMFBOVESPA:TAEE11,16.50838984 +85460,2013-11-18 09:00:00,BMFBOVESPA:TAEE11,16.69431259 +85461,2013-11-19 09:00:00,BMFBOVESPA:TAEE11,16.57811164 +85462,2013-11-21 09:00:00,BMFBOVESPA:TAEE11,16.34570821 +85463,2013-11-22 09:00:00,BMFBOVESPA:TAEE11,16.25274683 +85464,2013-11-25 09:00:00,BMFBOVESPA:TAEE11,16.56261731 +85465,2013-11-26 09:00:00,BMFBOVESPA:TAEE11,17.04291852 +85466,2013-11-27 09:00:00,BMFBOVESPA:TAEE11,16.60909954 +85467,2013-11-28 09:00:00,BMFBOVESPA:TAEE11,16.27598718 +85468,2013-11-29 09:00:00,BMFBOVESPA:TAEE11,16.82600787 +85469,2013-12-02 09:00:00,BMFBOVESPA:TAEE11,16.56261731 +85470,2013-12-03 09:00:00,BMFBOVESPA:TAEE11,16.53937774 +85471,2013-12-04 09:00:00,BMFBOVESPA:TAEE11,16.113304 +85472,2013-12-05 09:00:00,BMFBOVESPA:TAEE11,16.03583774 +85473,2013-12-06 09:00:00,BMFBOVESPA:TAEE11,15.98160872 +85474,2013-12-09 09:00:00,BMFBOVESPA:TAEE11,16.19077259 +85475,2013-12-10 09:00:00,BMFBOVESPA:TAEE11,15.76469963 +85476,2013-12-11 09:00:00,BMFBOVESPA:TAEE11,15.74920607 +85477,2013-12-12 09:00:00,BMFBOVESPA:TAEE11,15.80343353 +85478,2013-12-13 09:00:00,BMFBOVESPA:TAEE11,14.68789627 +85479,2013-12-16 09:00:00,BMFBOVESPA:TAEE11,14.71888417 +85480,2013-12-17 09:00:00,BMFBOVESPA:TAEE11,14.56394777 +85481,2013-12-18 09:00:00,BMFBOVESPA:TAEE11,14.23858297 +85482,2013-12-19 09:00:00,BMFBOVESPA:TAEE11,14.13787558 +85483,2013-12-20 09:00:00,BMFBOVESPA:TAEE11,14.2540773 +85484,2013-12-23 09:00:00,BMFBOVESPA:TAEE11,14.01392709 +85485,2013-12-26 09:00:00,BMFBOVESPA:TAEE11,14.19210305 +85486,2013-12-27 09:00:00,BMFBOVESPA:TAEE11,14.15336915 +85487,2013-12-30 09:00:00,BMFBOVESPA:TAEE11,14.09914246 +85488,2014-01-02 09:00:00,BMFBOVESPA:TAEE11,14.06040777 +85489,2014-01-03 09:00:00,BMFBOVESPA:TAEE11,14.39351936 +85490,2014-01-06 09:00:00,BMFBOVESPA:TAEE11,14.2540773 +85491,2014-01-07 09:00:00,BMFBOVESPA:TAEE11,14.09914246 +85492,2014-01-08 09:00:00,BMFBOVESPA:TAEE11,14.05266022 +85493,2014-01-09 09:00:00,BMFBOVESPA:TAEE11,13.94420606 +85494,2014-01-10 09:00:00,BMFBOVESPA:TAEE11,13.86673825 +85495,2014-01-13 09:00:00,BMFBOVESPA:TAEE11,13.86673825 +85496,2014-01-14 09:00:00,BMFBOVESPA:TAEE11,13.94420606 +85497,2014-01-15 09:00:00,BMFBOVESPA:TAEE11,13.90547292 +85498,2014-01-16 09:00:00,BMFBOVESPA:TAEE11,13.90547292 +85499,2014-01-17 09:00:00,BMFBOVESPA:TAEE11,13.86673825 +85500,2014-01-20 09:00:00,BMFBOVESPA:TAEE11,13.51813387 +85501,2014-01-21 09:00:00,BMFBOVESPA:TAEE11,13.54137343 +85502,2014-01-22 09:00:00,BMFBOVESPA:TAEE11,13.39418537 +85503,2014-01-23 09:00:00,BMFBOVESPA:TAEE11,13.05332623 +85504,2014-01-24 09:00:00,BMFBOVESPA:TAEE11,13.47939919 +85505,2014-01-27 09:00:00,BMFBOVESPA:TAEE11,14.02167387 +85506,2014-01-28 09:00:00,BMFBOVESPA:TAEE11,14.38577258 +85507,2014-01-29 09:00:00,BMFBOVESPA:TAEE11,14.2850652 +85508,2014-01-30 09:00:00,BMFBOVESPA:TAEE11,13.85124391 +85509,2014-01-31 09:00:00,BMFBOVESPA:TAEE11,13.72729541 +85510,2014-02-03 09:00:00,BMFBOVESPA:TAEE11,13.62658803 +85511,2014-02-04 09:00:00,BMFBOVESPA:TAEE11,13.556867 +85512,2014-02-05 09:00:00,BMFBOVESPA:TAEE11,13.47165163 +85513,2014-02-06 09:00:00,BMFBOVESPA:TAEE11,13.51813387 +85514,2014-02-07 09:00:00,BMFBOVESPA:TAEE11,13.51813387 +85515,2014-02-10 09:00:00,BMFBOVESPA:TAEE11,13.47939919 +85516,2014-02-11 09:00:00,BMFBOVESPA:TAEE11,13.44841284 +85517,2014-02-12 09:00:00,BMFBOVESPA:TAEE11,13.41742494 +85518,2014-02-13 09:00:00,BMFBOVESPA:TAEE11,13.16178116 +85519,2014-02-14 09:00:00,BMFBOVESPA:TAEE11,13.47939919 +85520,2014-02-17 10:00:00,BMFBOVESPA:TAEE11,13.32446434 +85521,2014-02-18 10:00:00,BMFBOVESPA:TAEE11,13.30897001 +85522,2014-02-19 10:00:00,BMFBOVESPA:TAEE11,13.40967738 +85523,2014-02-20 10:00:00,BMFBOVESPA:TAEE11,13.39418537 +85524,2014-02-21 10:00:00,BMFBOVESPA:TAEE11,13.51813387 +85525,2014-02-24 10:00:00,BMFBOVESPA:TAEE11,13.5258791 +85526,2014-02-25 10:00:00,BMFBOVESPA:TAEE11,13.4019306 +85527,2014-02-26 10:00:00,BMFBOVESPA:TAEE11,13.59560013 +85528,2014-02-27 10:00:00,BMFBOVESPA:TAEE11,13.84349868 +85529,2014-02-28 10:00:00,BMFBOVESPA:TAEE11,13.97519396 +85530,2014-03-05 10:00:00,BMFBOVESPA:TAEE11,13.94420606 +85531,2014-03-06 10:00:00,BMFBOVESPA:TAEE11,14.15336915 +85532,2014-03-07 10:00:00,BMFBOVESPA:TAEE11,14.06040777 +85533,2014-03-10 10:00:00,BMFBOVESPA:TAEE11,13.82800434 +85534,2014-03-11 10:00:00,BMFBOVESPA:TAEE11,14.05266022 +85535,2014-03-12 10:00:00,BMFBOVESPA:TAEE11,14.17660871 +85536,2014-03-13 10:00:00,BMFBOVESPA:TAEE11,14.64141636 +85537,2014-03-14 10:00:00,BMFBOVESPA:TAEE11,14.33154512 +85538,2014-03-17 10:00:00,BMFBOVESPA:TAEE11,14.38577258 +85539,2014-03-18 10:00:00,BMFBOVESPA:TAEE11,14.56394777 +85540,2014-03-19 10:00:00,BMFBOVESPA:TAEE11,14.7033906 +85541,2014-03-20 10:00:00,BMFBOVESPA:TAEE11,15.10622323 +85542,2014-03-21 10:00:00,BMFBOVESPA:TAEE11,14.87382057 +85543,2014-03-24 10:00:00,BMFBOVESPA:TAEE11,14.99776907 +85544,2014-03-25 10:00:00,BMFBOVESPA:TAEE11,15.23791851 +85545,2014-03-26 10:00:00,BMFBOVESPA:TAEE11,14.9125537 +85546,2014-03-27 10:00:00,BMFBOVESPA:TAEE11,15.10622323 +85547,2014-03-28 10:00:00,BMFBOVESPA:TAEE11,14.83508588 +85548,2014-03-31 10:00:00,BMFBOVESPA:TAEE11,14.9125537 +85549,2014-04-01 10:00:00,BMFBOVESPA:TAEE11,14.69564305 +85550,2014-04-02 10:00:00,BMFBOVESPA:TAEE11,14.87382057 +85551,2014-04-03 10:00:00,BMFBOVESPA:TAEE11,14.56394777 +85552,2014-04-04 10:00:00,BMFBOVESPA:TAEE11,14.48648151 +85553,2014-04-07 10:00:00,BMFBOVESPA:TAEE11,14.62592202 +85554,2014-04-08 10:00:00,BMFBOVESPA:TAEE11,14.87382057 +85555,2014-04-09 10:00:00,BMFBOVESPA:TAEE11,14.95128683 +85556,2014-04-10 10:00:00,BMFBOVESPA:TAEE11,14.95128683 +85557,2014-04-11 10:00:00,BMFBOVESPA:TAEE11,15.02100786 +85558,2014-04-14 10:00:00,BMFBOVESPA:TAEE11,15.26115963 +85559,2014-04-15 10:00:00,BMFBOVESPA:TAEE11,15.609764 +85560,2014-04-16 10:00:00,BMFBOVESPA:TAEE11,15.43933482 +85561,2014-04-17 10:00:00,BMFBOVESPA:TAEE11,15.58652443 +85562,2014-04-22 10:00:00,BMFBOVESPA:TAEE11,15.94287559 +85563,2014-04-23 10:00:00,BMFBOVESPA:TAEE11,15.64849868 +85564,2014-04-24 10:00:00,BMFBOVESPA:TAEE11,15.95836915 +85565,2014-04-25 10:00:00,BMFBOVESPA:TAEE11,15.56328331 +85566,2014-04-28 10:00:00,BMFBOVESPA:TAEE11,15.10622323 +85567,2014-04-29 10:00:00,BMFBOVESPA:TAEE11,14.64141636 +85568,2014-04-30 10:00:00,BMFBOVESPA:TAEE11,15.45482915 +85569,2014-05-02 10:00:00,BMFBOVESPA:TAEE11,14.98227473 +85570,2014-05-05 10:00:00,BMFBOVESPA:TAEE11,15.06749009 +85571,2014-05-06 10:00:00,BMFBOVESPA:TAEE11,15.29989276 +85572,2014-05-07 10:00:00,BMFBOVESPA:TAEE11,15.27665164 +85573,2014-05-08 10:00:00,BMFBOVESPA:TAEE11,15.52455019 +85574,2014-05-09 10:00:00,BMFBOVESPA:TAEE11,15.33088065 +85575,2014-05-12 10:00:00,BMFBOVESPA:TAEE11,15.41609447 +85576,2014-05-13 10:00:00,BMFBOVESPA:TAEE11,15.76469963 +85577,2014-05-14 10:00:00,BMFBOVESPA:TAEE11,15.54778975 +85578,2014-05-15 10:00:00,BMFBOVESPA:TAEE11,15.48581551 +85579,2014-05-16 10:00:00,BMFBOVESPA:TAEE11,15.6639907 +85580,2014-05-19 10:00:00,BMFBOVESPA:TAEE11,15.68723181 +85581,2014-05-20 10:00:00,BMFBOVESPA:TAEE11,15.5400422 +85582,2014-05-21 10:00:00,BMFBOVESPA:TAEE11,15.36961379 +85583,2014-05-22 10:00:00,BMFBOVESPA:TAEE11,15.37736057 +85584,2014-05-23 10:00:00,BMFBOVESPA:TAEE11,15.31538632 +85585,2014-05-26 10:00:00,BMFBOVESPA:TAEE11,15.41609447 +85586,2014-05-27 10:00:00,BMFBOVESPA:TAEE11,15.25341285 +85587,2014-05-28 10:00:00,BMFBOVESPA:TAEE11,15.33862588 +85588,2014-05-29 10:00:00,BMFBOVESPA:TAEE11,15.33862588 +85589,2014-05-30 10:00:00,BMFBOVESPA:TAEE11,15.02875542 +85590,2014-06-02 10:00:00,BMFBOVESPA:TAEE11,15.10622323 +85591,2014-06-03 10:00:00,BMFBOVESPA:TAEE11,15.13721113 +85592,2014-06-04 10:00:00,BMFBOVESPA:TAEE11,15.04424898 +85593,2014-06-05 10:00:00,BMFBOVESPA:TAEE11,14.9125537 +85594,2014-06-06 10:00:00,BMFBOVESPA:TAEE11,15.05974331 +85595,2014-06-09 10:00:00,BMFBOVESPA:TAEE11,15.17594426 +85596,2014-06-10 10:00:00,BMFBOVESPA:TAEE11,15.23791851 +85597,2014-06-11 10:00:00,BMFBOVESPA:TAEE11,15.26115963 +85598,2014-06-13 10:00:00,BMFBOVESPA:TAEE11,15.26115963 +85599,2014-06-16 10:00:00,BMFBOVESPA:TAEE11,15.10622323 +85600,2014-06-17 10:00:00,BMFBOVESPA:TAEE11,15.19143859 +85601,2014-06-18 10:00:00,BMFBOVESPA:TAEE11,15.47806872 +85602,2014-06-20 10:00:00,BMFBOVESPA:TAEE11,15.18369104 +85603,2014-06-23 10:00:00,BMFBOVESPA:TAEE11,15.21467739 +85604,2014-06-24 10:00:00,BMFBOVESPA:TAEE11,15.37736057 +85605,2014-06-25 10:00:00,BMFBOVESPA:TAEE11,15.43933482 +85606,2014-06-26 10:00:00,BMFBOVESPA:TAEE11,15.43933482 +85607,2014-06-27 10:00:00,BMFBOVESPA:TAEE11,15.33862588 +85608,2014-06-30 10:00:00,BMFBOVESPA:TAEE11,15.41609447 +85609,2014-07-01 10:00:00,BMFBOVESPA:TAEE11,15.40834692 +85610,2014-07-02 10:00:00,BMFBOVESPA:TAEE11,15.43158804 +85611,2014-07-03 10:00:00,BMFBOVESPA:TAEE11,15.45482915 +85612,2014-07-04 10:00:00,BMFBOVESPA:TAEE11,15.50905585 +85613,2014-07-07 10:00:00,BMFBOVESPA:TAEE11,15.46257438 +85614,2014-07-08 10:00:00,BMFBOVESPA:TAEE11,15.49356229 +85615,2014-07-10 10:00:00,BMFBOVESPA:TAEE11,15.609764 +85616,2014-07-11 10:00:00,BMFBOVESPA:TAEE11,15.58652443 +85617,2014-07-14 10:00:00,BMFBOVESPA:TAEE11,15.47032116 +85618,2014-07-15 10:00:00,BMFBOVESPA:TAEE11,15.50905585 +85619,2014-07-16 10:00:00,BMFBOVESPA:TAEE11,15.48581551 +85620,2014-07-17 10:00:00,BMFBOVESPA:TAEE11,15.49356229 +85621,2014-07-18 10:00:00,BMFBOVESPA:TAEE11,15.48581551 +85622,2014-07-21 10:00:00,BMFBOVESPA:TAEE11,15.72596494 +85623,2014-07-22 10:00:00,BMFBOVESPA:TAEE11,15.92738126 +85624,2014-07-23 10:00:00,BMFBOVESPA:TAEE11,15.89639491 +85625,2014-07-24 10:00:00,BMFBOVESPA:TAEE11,16.17527825 +85626,2014-07-25 10:00:00,BMFBOVESPA:TAEE11,16.33796143 +85627,2014-07-28 10:00:00,BMFBOVESPA:TAEE11,16.53937774 +85628,2014-07-29 10:00:00,BMFBOVESPA:TAEE11,15.9893555 +85629,2014-07-30 10:00:00,BMFBOVESPA:TAEE11,15.99710306 +85630,2014-07-31 10:00:00,BMFBOVESPA:TAEE11,15.83442143 +85631,2014-08-01 10:00:00,BMFBOVESPA:TAEE11,15.80343353 +85632,2014-08-04 10:00:00,BMFBOVESPA:TAEE11,16.113304 +85633,2014-08-05 10:00:00,BMFBOVESPA:TAEE11,16.19077259 +85634,2014-08-06 10:00:00,BMFBOVESPA:TAEE11,16.06682409 +85635,2014-08-07 10:00:00,BMFBOVESPA:TAEE11,16.31472031 +85636,2014-08-08 10:00:00,BMFBOVESPA:TAEE11,16.5161374 +85637,2014-08-11 10:00:00,BMFBOVESPA:TAEE11,16.84924898 +85638,2014-08-12 10:00:00,BMFBOVESPA:TAEE11,17.05841208 +85639,2014-08-13 10:00:00,BMFBOVESPA:TAEE11,17.15912023 +85640,2014-08-14 10:00:00,BMFBOVESPA:TAEE11,17.27532117 +85641,2014-08-15 10:00:00,BMFBOVESPA:TAEE11,17.77886349 +85642,2014-08-18 10:00:00,BMFBOVESPA:TAEE11,17.84083775 +85643,2014-08-19 10:00:00,BMFBOVESPA:TAEE11,17.66266023 +85644,2014-08-20 10:00:00,BMFBOVESPA:TAEE11,17.27532117 +85645,2014-08-21 10:00:00,BMFBOVESPA:TAEE11,17.31405586 +85646,2014-08-22 10:00:00,BMFBOVESPA:TAEE11,17.33729542 +85647,2014-08-25 10:00:00,BMFBOVESPA:TAEE11,17.60843354 +85648,2014-08-26 10:00:00,BMFBOVESPA:TAEE11,17.4689907 +85649,2014-08-27 10:00:00,BMFBOVESPA:TAEE11,17.49223182 +85650,2014-08-28 10:00:00,BMFBOVESPA:TAEE11,17.4689907 +85651,2014-08-29 10:00:00,BMFBOVESPA:TAEE11,18.08098719 +85652,2014-09-01 10:00:00,BMFBOVESPA:TAEE11,17.79435551 +85653,2014-09-02 10:00:00,BMFBOVESPA:TAEE11,17.50772538 +85654,2014-09-03 10:00:00,BMFBOVESPA:TAEE11,17.92605079 +85655,2014-09-04 10:00:00,BMFBOVESPA:TAEE11,17.86407654 +85656,2014-09-05 10:00:00,BMFBOVESPA:TAEE11,17.99577259 +85657,2014-09-08 10:00:00,BMFBOVESPA:TAEE11,17.57744719 +85658,2014-09-09 10:00:00,BMFBOVESPA:TAEE11,17.32180341 +85659,2014-09-10 10:00:00,BMFBOVESPA:TAEE11,17.39926967 +85660,2014-09-11 10:00:00,BMFBOVESPA:TAEE11,17.7478756 +85661,2014-09-12 10:00:00,BMFBOVESPA:TAEE11,17.29856229 +85662,2014-09-15 10:00:00,BMFBOVESPA:TAEE11,17.22109448 +85663,2014-09-16 10:00:00,BMFBOVESPA:TAEE11,17.43025757 +85664,2014-09-17 10:00:00,BMFBOVESPA:TAEE11,17.05841208 +85665,2014-09-18 10:00:00,BMFBOVESPA:TAEE11,16.67107302 +85666,2014-09-19 10:00:00,BMFBOVESPA:TAEE11,16.39993568 +85667,2014-09-22 10:00:00,BMFBOVESPA:TAEE11,16.07457087 +85668,2014-09-23 10:00:00,BMFBOVESPA:TAEE11,16.31472031 +85669,2014-09-24 10:00:00,BMFBOVESPA:TAEE11,16.30697353 +85670,2014-09-25 10:00:00,BMFBOVESPA:TAEE11,16.31472031 +85671,2014-09-26 10:00:00,BMFBOVESPA:TAEE11,16.1442919 +85672,2014-09-29 10:00:00,BMFBOVESPA:TAEE11,14.90480692 +85673,2014-09-30 10:00:00,BMFBOVESPA:TAEE11,15.1604507 +85674,2014-10-01 10:00:00,BMFBOVESPA:TAEE11,14.68789627 +85675,2014-10-02 10:00:00,BMFBOVESPA:TAEE11,14.81184632 +85676,2014-10-03 10:00:00,BMFBOVESPA:TAEE11,14.5871889 +85677,2014-10-06 10:00:00,BMFBOVESPA:TAEE11,14.5871889 +85678,2014-10-07 10:00:00,BMFBOVESPA:TAEE11,14.83508588 +85679,2014-10-08 10:00:00,BMFBOVESPA:TAEE11,14.9435416 +85680,2014-10-09 10:00:00,BMFBOVESPA:TAEE11,15.24566529 +85681,2014-10-10 10:00:00,BMFBOVESPA:TAEE11,14.96678116 +85682,2014-10-13 10:00:00,BMFBOVESPA:TAEE11,14.99002151 +85683,2014-10-14 10:00:00,BMFBOVESPA:TAEE11,15.02875542 +85684,2014-10-15 10:00:00,BMFBOVESPA:TAEE11,15.01326108 +85685,2014-10-16 10:00:00,BMFBOVESPA:TAEE11,15.09072966 +85686,2014-10-17 10:00:00,BMFBOVESPA:TAEE11,15.64849868 +85687,2014-10-20 09:00:00,BMFBOVESPA:TAEE11,15.609764 +85688,2014-10-21 09:00:00,BMFBOVESPA:TAEE11,14.85832623 +85689,2014-10-22 09:00:00,BMFBOVESPA:TAEE11,15.0365022 +85690,2014-10-23 09:00:00,BMFBOVESPA:TAEE11,14.31605155 +85691,2014-10-24 09:00:00,BMFBOVESPA:TAEE11,14.64141636 +85692,2014-10-27 09:00:00,BMFBOVESPA:TAEE11,14.2153434 +85693,2014-10-28 09:00:00,BMFBOVESPA:TAEE11,14.64916314 +85694,2014-10-29 09:00:00,BMFBOVESPA:TAEE11,15.06749009 +85695,2014-10-30 09:00:00,BMFBOVESPA:TAEE11,15.0365022 +85696,2014-10-31 09:00:00,BMFBOVESPA:TAEE11,14.2540773 +85697,2014-11-03 09:00:00,BMFBOVESPA:TAEE11,14.35478623 +85698,2014-11-04 09:00:00,BMFBOVESPA:TAEE11,14.34703868 +85699,2014-11-05 09:00:00,BMFBOVESPA:TAEE11,14.34703868 +85700,2014-11-06 09:00:00,BMFBOVESPA:TAEE11,14.06815455 +85701,2014-11-07 09:00:00,BMFBOVESPA:TAEE11,14.04491343 +85702,2014-11-10 09:00:00,BMFBOVESPA:TAEE11,14.02167387 +85703,2014-11-11 09:00:00,BMFBOVESPA:TAEE11,14.06040777 +85704,2014-11-12 09:00:00,BMFBOVESPA:TAEE11,14.1301288 +85705,2014-11-13 09:00:00,BMFBOVESPA:TAEE11,14.06815455 +85706,2014-11-14 09:00:00,BMFBOVESPA:TAEE11,14.30830399 +85707,2014-11-17 09:00:00,BMFBOVESPA:TAEE11,14.15336915 +85708,2014-11-18 09:00:00,BMFBOVESPA:TAEE11,14.36253301 +85709,2014-11-19 09:00:00,BMFBOVESPA:TAEE11,14.85832623 +85710,2014-11-21 09:00:00,BMFBOVESPA:TAEE11,15.26115963 +85711,2014-11-24 09:00:00,BMFBOVESPA:TAEE11,15.33862588 +85712,2014-11-25 09:00:00,BMFBOVESPA:TAEE11,15.54778975 +85713,2014-11-26 09:00:00,BMFBOVESPA:TAEE11,15.10622323 +85714,2014-11-27 09:00:00,BMFBOVESPA:TAEE11,15.49356229 +85715,2014-11-28 09:00:00,BMFBOVESPA:TAEE11,15.10622323 +85716,2014-12-01 09:00:00,BMFBOVESPA:TAEE11,14.8815658 +85717,2014-12-02 09:00:00,BMFBOVESPA:TAEE11,14.74212529 +85718,2014-12-03 09:00:00,BMFBOVESPA:TAEE11,14.60268246 +85719,2014-12-04 09:00:00,BMFBOVESPA:TAEE11,14.60268246 +85720,2014-12-05 09:00:00,BMFBOVESPA:TAEE11,14.52521464 +85721,2014-12-08 09:00:00,BMFBOVESPA:TAEE11,14.54845576 +85722,2014-12-09 09:00:00,BMFBOVESPA:TAEE11,14.40901292 +85723,2014-12-10 09:00:00,BMFBOVESPA:TAEE11,14.48648151 +85724,2014-12-11 09:00:00,BMFBOVESPA:TAEE11,14.85057945 +85725,2014-12-12 09:00:00,BMFBOVESPA:TAEE11,14.64141636 +85726,2014-12-15 09:00:00,BMFBOVESPA:TAEE11,14.87382057 +85727,2014-12-16 09:00:00,BMFBOVESPA:TAEE11,13.97519396 +85728,2014-12-17 09:00:00,BMFBOVESPA:TAEE11,14.19210305 +85729,2014-12-18 09:00:00,BMFBOVESPA:TAEE11,13.99068597 +85730,2014-12-19 09:00:00,BMFBOVESPA:TAEE11,14.1611167 +85731,2014-12-22 09:00:00,BMFBOVESPA:TAEE11,14.37802503 +85732,2014-12-23 09:00:00,BMFBOVESPA:TAEE11,14.36253301 +85733,2014-12-26 09:00:00,BMFBOVESPA:TAEE11,14.2540773 +85734,2014-12-29 09:00:00,BMFBOVESPA:TAEE11,14.40126614 +85735,2014-12-30 09:00:00,BMFBOVESPA:TAEE11,14.59493568 +85736,2015-01-02 09:00:00,BMFBOVESPA:TAEE11,14.44774683 +85737,2015-01-05 09:00:00,BMFBOVESPA:TAEE11,14.5407082 +85738,2015-01-06 09:00:00,BMFBOVESPA:TAEE11,14.68015104 +85739,2015-01-07 09:00:00,BMFBOVESPA:TAEE11,14.59493568 +85740,2015-01-08 09:00:00,BMFBOVESPA:TAEE11,14.73437774 +85741,2015-01-09 09:00:00,BMFBOVESPA:TAEE11,14.39351936 +85742,2015-01-12 09:00:00,BMFBOVESPA:TAEE11,14.47098718 +85743,2015-01-13 09:00:00,BMFBOVESPA:TAEE11,14.71888417 +85744,2015-01-14 09:00:00,BMFBOVESPA:TAEE11,14.92804726 +85745,2015-01-15 09:00:00,BMFBOVESPA:TAEE11,15.1604507 +85746,2015-01-16 09:00:00,BMFBOVESPA:TAEE11,15.37736057 +85747,2015-01-19 09:00:00,BMFBOVESPA:TAEE11,15.31538632 +85748,2015-01-20 09:00:00,BMFBOVESPA:TAEE11,15.30763954 +85749,2015-01-21 09:00:00,BMFBOVESPA:TAEE11,15.23017173 +85750,2015-01-22 09:00:00,BMFBOVESPA:TAEE11,15.23791851 +85751,2015-01-23 09:00:00,BMFBOVESPA:TAEE11,15.14495636 +85752,2015-01-26 09:00:00,BMFBOVESPA:TAEE11,14.97452795 +85753,2015-01-27 09:00:00,BMFBOVESPA:TAEE11,15.02875542 +85754,2015-01-28 09:00:00,BMFBOVESPA:TAEE11,14.95128683 +85755,2015-01-29 09:00:00,BMFBOVESPA:TAEE11,15.10622323 +85756,2015-01-30 09:00:00,BMFBOVESPA:TAEE11,15.19918537 +85757,2015-02-02 09:00:00,BMFBOVESPA:TAEE11,15.33862588 +85758,2015-02-03 09:00:00,BMFBOVESPA:TAEE11,15.54778975 +85759,2015-02-04 09:00:00,BMFBOVESPA:TAEE11,15.45482915 +85760,2015-02-05 09:00:00,BMFBOVESPA:TAEE11,15.28439919 +85761,2015-02-06 09:00:00,BMFBOVESPA:TAEE11,15.15270314 +85762,2015-02-09 09:00:00,BMFBOVESPA:TAEE11,15.10622323 +85763,2015-02-10 09:00:00,BMFBOVESPA:TAEE11,15.22242494 +85764,2015-02-11 09:00:00,BMFBOVESPA:TAEE11,15.29989276 +85765,2015-02-12 09:00:00,BMFBOVESPA:TAEE11,15.69497859 +85766,2015-02-13 09:00:00,BMFBOVESPA:TAEE11,15.50130907 +85767,2015-02-18 09:00:00,BMFBOVESPA:TAEE11,15.7879392 +85768,2015-02-19 09:00:00,BMFBOVESPA:TAEE11,16.1442919 +85769,2015-02-20 09:00:00,BMFBOVESPA:TAEE11,16.00484984 +85770,2015-02-23 10:00:00,BMFBOVESPA:TAEE11,16.03583774 +85771,2015-02-24 10:00:00,BMFBOVESPA:TAEE11,16.113304 +85772,2015-02-25 10:00:00,BMFBOVESPA:TAEE11,16.4231768 +85773,2015-02-26 10:00:00,BMFBOVESPA:TAEE11,16.50064306 +85774,2015-02-27 10:00:00,BMFBOVESPA:TAEE11,16.21401293 +85775,2015-03-02 10:00:00,BMFBOVESPA:TAEE11,16.2682404 +85776,2015-03-03 10:00:00,BMFBOVESPA:TAEE11,16.15203868 +85777,2015-03-04 10:00:00,BMFBOVESPA:TAEE11,16.113304 +85778,2015-03-05 10:00:00,BMFBOVESPA:TAEE11,15.89639491 +85779,2015-03-06 10:00:00,BMFBOVESPA:TAEE11,15.43158804 +85780,2015-03-09 10:00:00,BMFBOVESPA:TAEE11,15.38510813 +85781,2015-03-10 10:00:00,BMFBOVESPA:TAEE11,15.41609447 +85782,2015-03-11 10:00:00,BMFBOVESPA:TAEE11,15.41609447 +85783,2015-03-12 10:00:00,BMFBOVESPA:TAEE11,15.81892709 +85784,2015-03-13 10:00:00,BMFBOVESPA:TAEE11,15.53229542 +85785,2015-03-16 10:00:00,BMFBOVESPA:TAEE11,15.49356229 +85786,2015-03-17 10:00:00,BMFBOVESPA:TAEE11,16.01259663 +85787,2015-03-18 10:00:00,BMFBOVESPA:TAEE11,16.30697353 +85788,2015-03-19 10:00:00,BMFBOVESPA:TAEE11,16.34570821 +85789,2015-03-20 10:00:00,BMFBOVESPA:TAEE11,16.88798211 +85790,2015-03-23 10:00:00,BMFBOVESPA:TAEE11,16.69431259 +85791,2015-03-24 10:00:00,BMFBOVESPA:TAEE11,16.73304727 +85792,2015-03-25 10:00:00,BMFBOVESPA:TAEE11,16.52388418 +85793,2015-03-26 10:00:00,BMFBOVESPA:TAEE11,16.61684632 +85794,2015-03-27 10:00:00,BMFBOVESPA:TAEE11,16.50064306 +85795,2015-03-30 10:00:00,BMFBOVESPA:TAEE11,16.57811164 +85796,2015-03-31 10:00:00,BMFBOVESPA:TAEE11,16.22176048 +85797,2015-04-01 10:00:00,BMFBOVESPA:TAEE11,16.15978624 +85798,2015-04-02 10:00:00,BMFBOVESPA:TAEE11,16.2682404 +85799,2015-04-06 10:00:00,BMFBOVESPA:TAEE11,16.16753302 +85800,2015-04-07 10:00:00,BMFBOVESPA:TAEE11,16.2682404 +85801,2015-04-08 10:00:00,BMFBOVESPA:TAEE11,16.12879834 +85802,2015-04-09 10:00:00,BMFBOVESPA:TAEE11,16.12879834 +85803,2015-04-10 10:00:00,BMFBOVESPA:TAEE11,16.15978624 +85804,2015-04-13 10:00:00,BMFBOVESPA:TAEE11,16.20626615 +85805,2015-04-14 10:00:00,BMFBOVESPA:TAEE11,16.19077259 +85806,2015-04-15 10:00:00,BMFBOVESPA:TAEE11,16.17527825 +85807,2015-04-16 10:00:00,BMFBOVESPA:TAEE11,16.2682404 +85808,2015-04-17 10:00:00,BMFBOVESPA:TAEE11,16.2682404 +85809,2015-04-20 10:00:00,BMFBOVESPA:TAEE11,16.2682404 +85810,2015-04-22 10:00:00,BMFBOVESPA:TAEE11,16.20626615 +85811,2015-04-23 10:00:00,BMFBOVESPA:TAEE11,15.56328331 +85812,2015-04-24 10:00:00,BMFBOVESPA:TAEE11,15.69497859 +85813,2015-04-27 10:00:00,BMFBOVESPA:TAEE11,15.6407519 +85814,2015-04-28 10:00:00,BMFBOVESPA:TAEE11,15.69497859 +85815,2015-04-29 10:00:00,BMFBOVESPA:TAEE11,15.9893555 +85816,2015-04-30 10:00:00,BMFBOVESPA:TAEE11,15.36186701 +85817,2015-05-04 10:00:00,BMFBOVESPA:TAEE11,15.72596494 +85818,2015-05-05 10:00:00,BMFBOVESPA:TAEE11,15.43933482 +85819,2015-05-06 10:00:00,BMFBOVESPA:TAEE11,15.70272537 +85820,2015-05-07 10:00:00,BMFBOVESPA:TAEE11,15.49356229 +85821,2015-05-08 10:00:00,BMFBOVESPA:TAEE11,15.6407519 +85822,2015-05-11 10:00:00,BMFBOVESPA:TAEE11,15.49356229 +85823,2015-05-12 10:00:00,BMFBOVESPA:TAEE11,15.40834692 +85824,2015-05-13 10:00:00,BMFBOVESPA:TAEE11,15.20693061 +85825,2015-05-14 10:00:00,BMFBOVESPA:TAEE11,15.29214598 +85826,2015-05-15 10:00:00,BMFBOVESPA:TAEE11,15.57103009 +85827,2015-05-18 10:00:00,BMFBOVESPA:TAEE11,15.59426966 +85828,2015-05-19 10:00:00,BMFBOVESPA:TAEE11,15.29214598 +85829,2015-05-20 10:00:00,BMFBOVESPA:TAEE11,15.20693061 +85830,2015-05-21 10:00:00,BMFBOVESPA:TAEE11,15.53229542 +85831,2015-05-22 10:00:00,BMFBOVESPA:TAEE11,15.88090135 +85832,2015-05-25 10:00:00,BMFBOVESPA:TAEE11,15.45482915 +85833,2015-05-26 10:00:00,BMFBOVESPA:TAEE11,15.47032116 +85834,2015-05-27 10:00:00,BMFBOVESPA:TAEE11,15.72596494 +85835,2015-05-28 10:00:00,BMFBOVESPA:TAEE11,15.65624392 +85836,2015-05-29 10:00:00,BMFBOVESPA:TAEE11,15.95062237 +85837,2015-06-01 10:00:00,BMFBOVESPA:TAEE11,16.07457087 +85838,2015-06-02 10:00:00,BMFBOVESPA:TAEE11,16.38444212 +85839,2015-06-03 10:00:00,BMFBOVESPA:TAEE11,16.4231768 +85840,2015-06-05 10:00:00,BMFBOVESPA:TAEE11,16.43866881 +85841,2015-06-08 10:00:00,BMFBOVESPA:TAEE11,16.4231768 +85842,2015-06-09 10:00:00,BMFBOVESPA:TAEE11,16.68656736 +85843,2015-06-10 10:00:00,BMFBOVESPA:TAEE11,16.38444212 +85844,2015-06-11 10:00:00,BMFBOVESPA:TAEE11,16.58585843 +85845,2015-06-12 10:00:00,BMFBOVESPA:TAEE11,16.35345576 +85846,2015-06-15 10:00:00,BMFBOVESPA:TAEE11,16.05907731 +85847,2015-06-16 10:00:00,BMFBOVESPA:TAEE11,16.06682409 +85848,2015-06-17 10:00:00,BMFBOVESPA:TAEE11,16.05907731 +85849,2015-06-18 10:00:00,BMFBOVESPA:TAEE11,16.30697353 +85850,2015-06-19 10:00:00,BMFBOVESPA:TAEE11,16.43866881 +85851,2015-06-22 10:00:00,BMFBOVESPA:TAEE11,16.52388418 +85852,2015-06-23 10:00:00,BMFBOVESPA:TAEE11,16.37669456 +85853,2015-06-24 10:00:00,BMFBOVESPA:TAEE11,16.33021465 +85854,2015-06-25 10:00:00,BMFBOVESPA:TAEE11,16.35345576 +85855,2015-06-26 10:00:00,BMFBOVESPA:TAEE11,16.68656736 +85856,2015-06-29 10:00:00,BMFBOVESPA:TAEE11,16.34570821 +85857,2015-06-30 10:00:00,BMFBOVESPA:TAEE11,15.94287559 +85858,2015-07-01 10:00:00,BMFBOVESPA:TAEE11,16.35345576 +85859,2015-07-02 10:00:00,BMFBOVESPA:TAEE11,16.26049362 +85860,2015-07-03 10:00:00,BMFBOVESPA:TAEE11,16.31472031 +85861,2015-07-06 10:00:00,BMFBOVESPA:TAEE11,16.61684632 +85862,2015-07-07 10:00:00,BMFBOVESPA:TAEE11,16.64783268 +85863,2015-07-08 10:00:00,BMFBOVESPA:TAEE11,16.56261731 +85864,2015-07-10 10:00:00,BMFBOVESPA:TAEE11,16.41543002 +85865,2015-07-13 10:00:00,BMFBOVESPA:TAEE11,16.40768246 +85866,2015-07-14 10:00:00,BMFBOVESPA:TAEE11,16.50064306 +85867,2015-07-15 10:00:00,BMFBOVESPA:TAEE11,16.38444212 +85868,2015-07-16 10:00:00,BMFBOVESPA:TAEE11,16.35345576 +85869,2015-07-17 10:00:00,BMFBOVESPA:TAEE11,16.36120254 +85870,2015-07-20 10:00:00,BMFBOVESPA:TAEE11,16.57036409 +85871,2015-07-21 10:00:00,BMFBOVESPA:TAEE11,16.44641637 +85872,2015-07-22 10:00:00,BMFBOVESPA:TAEE11,16.29148152 +85873,2015-07-23 10:00:00,BMFBOVESPA:TAEE11,15.76469963 +85874,2015-07-24 10:00:00,BMFBOVESPA:TAEE11,15.88090135 +85875,2015-07-27 10:00:00,BMFBOVESPA:TAEE11,16.09006443 +85876,2015-07-28 10:00:00,BMFBOVESPA:TAEE11,15.72596494 +85877,2015-07-29 10:00:00,BMFBOVESPA:TAEE11,15.50130907 +85878,2015-07-30 10:00:00,BMFBOVESPA:TAEE11,15.85766022 +85879,2015-07-31 10:00:00,BMFBOVESPA:TAEE11,16.22950726 +85880,2015-08-03 10:00:00,BMFBOVESPA:TAEE11,15.95062237 +85881,2015-08-04 10:00:00,BMFBOVESPA:TAEE11,16.20626615 +85882,2015-08-05 10:00:00,BMFBOVESPA:TAEE11,15.72596494 +85883,2015-08-06 10:00:00,BMFBOVESPA:TAEE11,15.57103009 +85884,2015-08-07 10:00:00,BMFBOVESPA:TAEE11,15.33862588 +85885,2015-08-10 10:00:00,BMFBOVESPA:TAEE11,15.43933482 +85886,2015-08-11 10:00:00,BMFBOVESPA:TAEE11,15.45482915 +85887,2015-08-12 10:00:00,BMFBOVESPA:TAEE11,15.33088065 +85888,2015-08-13 10:00:00,BMFBOVESPA:TAEE11,15.25341285 +85889,2015-08-14 10:00:00,BMFBOVESPA:TAEE11,15.1604507 +85890,2015-08-17 10:00:00,BMFBOVESPA:TAEE11,15.06749009 +85891,2015-08-18 10:00:00,BMFBOVESPA:TAEE11,15.29214598 +85892,2015-08-19 10:00:00,BMFBOVESPA:TAEE11,15.16819748 +85893,2015-08-20 10:00:00,BMFBOVESPA:TAEE11,14.96678116 +85894,2015-08-21 10:00:00,BMFBOVESPA:TAEE11,14.57169455 +85895,2015-08-24 10:00:00,BMFBOVESPA:TAEE11,14.17660871 +85896,2015-08-25 10:00:00,BMFBOVESPA:TAEE11,13.95969962 +85897,2015-08-26 10:00:00,BMFBOVESPA:TAEE11,14.1611167 +85898,2015-08-27 10:00:00,BMFBOVESPA:TAEE11,14.37802503 +85899,2015-08-28 10:00:00,BMFBOVESPA:TAEE11,14.0371682 +85900,2015-08-31 10:00:00,BMFBOVESPA:TAEE11,14.33154512 +85901,2015-09-01 10:00:00,BMFBOVESPA:TAEE11,13.75053653 +85902,2015-09-02 10:00:00,BMFBOVESPA:TAEE11,13.78926966 +85903,2015-09-03 10:00:00,BMFBOVESPA:TAEE11,13.98293919 +85904,2015-09-04 10:00:00,BMFBOVESPA:TAEE11,13.60334691 +85905,2015-09-08 10:00:00,BMFBOVESPA:TAEE11,13.4019306 +85906,2015-09-09 10:00:00,BMFBOVESPA:TAEE11,13.59560013 +85907,2015-09-10 10:00:00,BMFBOVESPA:TAEE11,13.63433481 +85908,2015-09-11 10:00:00,BMFBOVESPA:TAEE11,13.84349868 +85909,2015-09-14 10:00:00,BMFBOVESPA:TAEE11,14.2850652 +85910,2015-09-15 10:00:00,BMFBOVESPA:TAEE11,14.6646567 +85911,2015-09-16 10:00:00,BMFBOVESPA:TAEE11,15.01326108 +85912,2015-09-17 10:00:00,BMFBOVESPA:TAEE11,15.04424898 +85913,2015-09-18 10:00:00,BMFBOVESPA:TAEE11,14.56394777 +85914,2015-09-21 10:00:00,BMFBOVESPA:TAEE11,14.38577258 +85915,2015-09-22 10:00:00,BMFBOVESPA:TAEE11,14.5407082 +85916,2015-09-23 10:00:00,BMFBOVESPA:TAEE11,14.54845576 +85917,2015-09-24 10:00:00,BMFBOVESPA:TAEE11,14.37802503 +85918,2015-09-25 10:00:00,BMFBOVESPA:TAEE11,13.8357519 +85919,2015-09-28 10:00:00,BMFBOVESPA:TAEE11,14.1301288 +85920,2015-09-29 10:00:00,BMFBOVESPA:TAEE11,14.4632404 +85921,2015-09-30 10:00:00,BMFBOVESPA:TAEE11,14.77311164 +85922,2015-10-01 10:00:00,BMFBOVESPA:TAEE11,14.53296142 +85923,2015-10-02 10:00:00,BMFBOVESPA:TAEE11,15.02875542 +85924,2015-10-05 10:00:00,BMFBOVESPA:TAEE11,15.37736057 +85925,2015-10-06 10:00:00,BMFBOVESPA:TAEE11,15.609764 +85926,2015-10-07 10:00:00,BMFBOVESPA:TAEE11,15.70272537 +85927,2015-10-08 10:00:00,BMFBOVESPA:TAEE11,15.85766022 +85928,2015-10-09 10:00:00,BMFBOVESPA:TAEE11,16.29148152 +85929,2015-10-13 10:00:00,BMFBOVESPA:TAEE11,16.15203868 +85930,2015-10-14 10:00:00,BMFBOVESPA:TAEE11,16.22950726 +85931,2015-10-15 10:00:00,BMFBOVESPA:TAEE11,15.92738126 +85932,2015-10-16 10:00:00,BMFBOVESPA:TAEE11,16.22950726 +85933,2015-10-19 09:00:00,BMFBOVESPA:TAEE11,15.71047293 +85934,2015-10-20 09:00:00,BMFBOVESPA:TAEE11,15.33862588 +85935,2015-10-21 09:00:00,BMFBOVESPA:TAEE11,15.18369104 +85936,2015-10-22 09:00:00,BMFBOVESPA:TAEE11,15.41609447 +85937,2015-10-23 09:00:00,BMFBOVESPA:TAEE11,15.43158804 +85938,2015-10-26 09:00:00,BMFBOVESPA:TAEE11,15.37736057 +85939,2015-10-27 09:00:00,BMFBOVESPA:TAEE11,15.49356229 +85940,2015-10-28 09:00:00,BMFBOVESPA:TAEE11,15.14495636 +85941,2015-10-29 09:00:00,BMFBOVESPA:TAEE11,14.92030048 +85942,2015-10-30 09:00:00,BMFBOVESPA:TAEE11,15.41609447 +85943,2015-11-03 09:00:00,BMFBOVESPA:TAEE11,15.53229542 +85944,2015-11-04 09:00:00,BMFBOVESPA:TAEE11,15.76469963 +85945,2015-11-05 09:00:00,BMFBOVESPA:TAEE11,15.83442143 +85946,2015-11-06 09:00:00,BMFBOVESPA:TAEE11,15.26115963 +85947,2015-11-09 09:00:00,BMFBOVESPA:TAEE11,14.79635198 +85948,2015-11-10 09:00:00,BMFBOVESPA:TAEE11,15.06749009 +85949,2015-11-11 09:00:00,BMFBOVESPA:TAEE11,14.97452795 +85950,2015-11-12 09:00:00,BMFBOVESPA:TAEE11,15.06749009 +85951,2015-11-13 09:00:00,BMFBOVESPA:TAEE11,15.22242494 +85952,2015-11-16 09:00:00,BMFBOVESPA:TAEE11,14.93579481 +85953,2015-11-17 09:00:00,BMFBOVESPA:TAEE11,15.02875542 +85954,2015-11-18 09:00:00,BMFBOVESPA:TAEE11,15.01326108 +85955,2015-11-19 09:00:00,BMFBOVESPA:TAEE11,14.71888417 +85956,2015-11-23 09:00:00,BMFBOVESPA:TAEE11,14.81959155 +85957,2015-11-24 09:00:00,BMFBOVESPA:TAEE11,14.53296142 +85958,2015-11-25 09:00:00,BMFBOVESPA:TAEE11,14.19984984 +85959,2015-11-26 09:00:00,BMFBOVESPA:TAEE11,14.33154512 +85960,2015-11-27 09:00:00,BMFBOVESPA:TAEE11,13.8357519 +85961,2015-11-30 09:00:00,BMFBOVESPA:TAEE11,13.64982915 +85962,2015-12-01 09:00:00,BMFBOVESPA:TAEE11,13.62658803 +85963,2015-12-02 09:00:00,BMFBOVESPA:TAEE11,13.72729541 +85964,2015-12-03 09:00:00,BMFBOVESPA:TAEE11,13.94420606 +85965,2015-12-04 09:00:00,BMFBOVESPA:TAEE11,13.94420606 +85966,2015-12-07 09:00:00,BMFBOVESPA:TAEE11,13.95195284 +85967,2015-12-08 09:00:00,BMFBOVESPA:TAEE11,13.42517172 +85968,2015-12-09 09:00:00,BMFBOVESPA:TAEE11,13.32446434 +85969,2015-12-10 09:00:00,BMFBOVESPA:TAEE11,13.32446434 +85970,2015-12-11 09:00:00,BMFBOVESPA:TAEE11,13.16952794 +85971,2015-12-14 09:00:00,BMFBOVESPA:TAEE11,13.17727473 +85972,2015-12-15 09:00:00,BMFBOVESPA:TAEE11,12.9526173 +85973,2015-12-16 09:00:00,BMFBOVESPA:TAEE11,13.16952794 +85974,2015-12-17 09:00:00,BMFBOVESPA:TAEE11,13.06107378 +85975,2015-12-18 09:00:00,BMFBOVESPA:TAEE11,12.93712528 +85976,2015-12-21 09:00:00,BMFBOVESPA:TAEE11,12.51105154 +85977,2015-12-22 09:00:00,BMFBOVESPA:TAEE11,12.67373473 +85978,2015-12-23 09:00:00,BMFBOVESPA:TAEE11,12.87515103 +85979,2015-12-28 09:00:00,BMFBOVESPA:TAEE11,12.8596567 +85980,2015-12-29 09:00:00,BMFBOVESPA:TAEE11,12.8596567 +85981,2015-12-30 09:00:00,BMFBOVESPA:TAEE11,12.97585841 +85982,2016-01-04 09:00:00,BMFBOVESPA:TAEE11,12.51105154 +85983,2016-01-05 09:00:00,BMFBOVESPA:TAEE11,12.31738202 +85984,2016-01-06 09:00:00,BMFBOVESPA:TAEE11,12.35611592 +85985,2016-01-07 09:00:00,BMFBOVESPA:TAEE11,11.94553652 +85986,2016-01-08 09:00:00,BMFBOVESPA:TAEE11,12.34062236 +85987,2016-01-11 09:00:00,BMFBOVESPA:TAEE11,12.58851936 +85988,2016-01-12 09:00:00,BMFBOVESPA:TAEE11,12.49555721 +85989,2016-01-13 09:00:00,BMFBOVESPA:TAEE11,12.58851936 +85990,2016-01-14 09:00:00,BMFBOVESPA:TAEE11,12.68148151 +85991,2016-01-15 09:00:00,BMFBOVESPA:TAEE11,12.12371248 +85992,2016-01-18 09:00:00,BMFBOVESPA:TAEE11,12.08497858 +85993,2016-01-19 09:00:00,BMFBOVESPA:TAEE11,12.2011803 +85994,2016-01-20 09:00:00,BMFBOVESPA:TAEE11,11.69763952 +85995,2016-01-21 09:00:00,BMFBOVESPA:TAEE11,11.93004296 +85996,2016-01-22 09:00:00,BMFBOVESPA:TAEE11,12.00751077 +85997,2016-01-26 09:00:00,BMFBOVESPA:TAEE11,12.17793996 +85998,2016-01-27 09:00:00,BMFBOVESPA:TAEE11,12.75894777 +85999,2016-01-28 09:00:00,BMFBOVESPA:TAEE11,13.00684631 +86000,2016-01-29 09:00:00,BMFBOVESPA:TAEE11,13.47165163 +86001,2016-02-01 09:00:00,BMFBOVESPA:TAEE11,13.73504297 +86002,2016-02-02 09:00:00,BMFBOVESPA:TAEE11,13.18502151 +86003,2016-02-03 09:00:00,BMFBOVESPA:TAEE11,13.13079481 +86004,2016-02-04 09:00:00,BMFBOVESPA:TAEE11,13.56461378 +86005,2016-02-05 09:00:00,BMFBOVESPA:TAEE11,13.82800434 +86006,2016-02-10 09:00:00,BMFBOVESPA:TAEE11,13.78926966 +86007,2016-02-11 09:00:00,BMFBOVESPA:TAEE11,13.70405662 +86008,2016-02-12 09:00:00,BMFBOVESPA:TAEE11,13.75053653 +86009,2016-02-15 09:00:00,BMFBOVESPA:TAEE11,13.63433481 +86010,2016-02-16 09:00:00,BMFBOVESPA:TAEE11,13.78926966 +86011,2016-02-17 09:00:00,BMFBOVESPA:TAEE11,14.11463447 +86012,2016-02-18 09:00:00,BMFBOVESPA:TAEE11,14.30830399 +86013,2016-02-19 09:00:00,BMFBOVESPA:TAEE11,14.31605155 +86014,2016-02-22 10:00:00,BMFBOVESPA:TAEE11,14.32379833 +86015,2016-02-23 10:00:00,BMFBOVESPA:TAEE11,14.30055721 +86016,2016-02-24 10:00:00,BMFBOVESPA:TAEE11,13.92096494 +86017,2016-02-25 10:00:00,BMFBOVESPA:TAEE11,14.37027825 +86018,2016-02-26 10:00:00,BMFBOVESPA:TAEE11,14.40126614 +86019,2016-02-29 10:00:00,BMFBOVESPA:TAEE11,14.61043001 +86020,2016-03-01 10:00:00,BMFBOVESPA:TAEE11,14.7576173 +86021,2016-03-02 10:00:00,BMFBOVESPA:TAEE11,14.02167387 +86022,2016-03-03 10:00:00,BMFBOVESPA:TAEE11,14.17660871 +86023,2016-03-04 10:00:00,BMFBOVESPA:TAEE11,14.39351936 +86024,2016-03-07 10:00:00,BMFBOVESPA:TAEE11,14.09914246 +86025,2016-03-08 10:00:00,BMFBOVESPA:TAEE11,13.90547292 +86026,2016-03-09 10:00:00,BMFBOVESPA:TAEE11,14.09139568 +86027,2016-03-10 10:00:00,BMFBOVESPA:TAEE11,14.09139568 +86028,2016-03-11 10:00:00,BMFBOVESPA:TAEE11,13.88223181 +86029,2016-03-14 10:00:00,BMFBOVESPA:TAEE11,14.18435549 +86030,2016-03-15 10:00:00,BMFBOVESPA:TAEE11,13.94420606 +86031,2016-03-16 10:00:00,BMFBOVESPA:TAEE11,13.99068597 +86032,2016-03-17 10:00:00,BMFBOVESPA:TAEE11,14.68789627 +86033,2016-03-18 10:00:00,BMFBOVESPA:TAEE11,14.6646567 +86034,2016-03-21 10:00:00,BMFBOVESPA:TAEE11,15.05199576 +86035,2016-03-22 10:00:00,BMFBOVESPA:TAEE11,14.97452795 +86036,2016-03-23 10:00:00,BMFBOVESPA:TAEE11,15.12171679 +86037,2016-03-24 10:00:00,BMFBOVESPA:TAEE11,14.9435416 +86038,2016-03-28 10:00:00,BMFBOVESPA:TAEE11,15.18369104 +86039,2016-03-29 10:00:00,BMFBOVESPA:TAEE11,15.53229542 +86040,2016-03-30 10:00:00,BMFBOVESPA:TAEE11,15.43158804 +86041,2016-03-31 10:00:00,BMFBOVESPA:TAEE11,15.63300435 +86042,2016-04-01 10:00:00,BMFBOVESPA:TAEE11,15.19918537 +86043,2016-04-04 10:00:00,BMFBOVESPA:TAEE11,15.26115963 +86044,2016-04-05 10:00:00,BMFBOVESPA:TAEE11,15.14495636 +86045,2016-04-06 10:00:00,BMFBOVESPA:TAEE11,15.09072966 +86046,2016-04-07 10:00:00,BMFBOVESPA:TAEE11,15.12946435 +86047,2016-04-08 10:00:00,BMFBOVESPA:TAEE11,15.41609447 +86048,2016-04-11 10:00:00,BMFBOVESPA:TAEE11,15.43158804 +86049,2016-04-12 10:00:00,BMFBOVESPA:TAEE11,16.09006443 +86050,2016-04-13 10:00:00,BMFBOVESPA:TAEE11,16.07457087 +86051,2016-04-14 10:00:00,BMFBOVESPA:TAEE11,16.03583774 +86052,2016-04-15 10:00:00,BMFBOVESPA:TAEE11,16.2682404 +86053,2016-04-18 10:00:00,BMFBOVESPA:TAEE11,16.03583774 +86054,2016-04-19 10:00:00,BMFBOVESPA:TAEE11,15.84216821 +86055,2016-04-20 10:00:00,BMFBOVESPA:TAEE11,15.41609447 +86056,2016-04-22 10:00:00,BMFBOVESPA:TAEE11,15.49356229 +86057,2016-04-25 10:00:00,BMFBOVESPA:TAEE11,15.27665164 +86058,2016-04-26 10:00:00,BMFBOVESPA:TAEE11,15.52455019 +86059,2016-04-27 10:00:00,BMFBOVESPA:TAEE11,15.64849868 +86060,2016-04-28 10:00:00,BMFBOVESPA:TAEE11,15.68723181 +86061,2016-04-29 10:00:00,BMFBOVESPA:TAEE11,15.15270314 +86062,2016-05-02 10:00:00,BMFBOVESPA:TAEE11,15.27665164 +86063,2016-05-03 10:00:00,BMFBOVESPA:TAEE11,15.44708237 +86064,2016-05-04 10:00:00,BMFBOVESPA:TAEE11,15.31538632 +86065,2016-05-05 10:00:00,BMFBOVESPA:TAEE11,15.29989276 +86066,2016-05-06 10:00:00,BMFBOVESPA:TAEE11,14.82733833 +86067,2016-05-09 10:00:00,BMFBOVESPA:TAEE11,14.87382057 +86068,2016-05-10 10:00:00,BMFBOVESPA:TAEE11,15.10622323 +86069,2016-05-11 10:00:00,BMFBOVESPA:TAEE11,15.19918537 +86070,2016-05-12 10:00:00,BMFBOVESPA:TAEE11,15.42384125 +86071,2016-05-13 10:00:00,BMFBOVESPA:TAEE11,14.95903361 +86072,2016-05-16 10:00:00,BMFBOVESPA:TAEE11,14.85832623 +86073,2016-05-17 10:00:00,BMFBOVESPA:TAEE11,14.87382057 +86074,2016-05-18 10:00:00,BMFBOVESPA:TAEE11,15.1604507 +86075,2016-05-19 10:00:00,BMFBOVESPA:TAEE11,14.71888417 +86076,2016-05-20 10:00:00,BMFBOVESPA:TAEE11,15.05974331 +86077,2016-05-23 10:00:00,BMFBOVESPA:TAEE11,14.85832623 +86078,2016-05-24 10:00:00,BMFBOVESPA:TAEE11,14.82733833 +86079,2016-05-25 10:00:00,BMFBOVESPA:TAEE11,14.19210305 +86080,2016-05-27 10:00:00,BMFBOVESPA:TAEE11,14.29281198 +86081,2016-05-30 10:00:00,BMFBOVESPA:TAEE11,14.17660871 +86082,2016-05-31 10:00:00,BMFBOVESPA:TAEE11,14.60268246 +86083,2016-06-01 10:00:00,BMFBOVESPA:TAEE11,14.09914246 +86084,2016-06-02 10:00:00,BMFBOVESPA:TAEE11,13.76603009 +86085,2016-06-03 10:00:00,BMFBOVESPA:TAEE11,14.09914246 +86086,2016-06-06 10:00:00,BMFBOVESPA:TAEE11,13.60334691 +86087,2016-06-07 10:00:00,BMFBOVESPA:TAEE11,13.96744718 +86088,2016-06-08 10:00:00,BMFBOVESPA:TAEE11,14.2540773 +86089,2016-06-09 10:00:00,BMFBOVESPA:TAEE11,13.85124391 +86090,2016-06-10 10:00:00,BMFBOVESPA:TAEE11,13.71954863 +86091,2016-06-13 10:00:00,BMFBOVESPA:TAEE11,13.99068597 +86092,2016-06-14 10:00:00,BMFBOVESPA:TAEE11,13.95969962 +86093,2016-06-15 10:00:00,BMFBOVESPA:TAEE11,14.17660871 +86094,2016-06-16 10:00:00,BMFBOVESPA:TAEE11,14.24632975 +86095,2016-06-17 10:00:00,BMFBOVESPA:TAEE11,14.12238202 +86096,2016-06-20 10:00:00,BMFBOVESPA:TAEE11,14.33154512 +86097,2016-06-21 10:00:00,BMFBOVESPA:TAEE11,14.47873473 +86098,2016-06-22 10:00:00,BMFBOVESPA:TAEE11,14.44774683 +86099,2016-06-23 10:00:00,BMFBOVESPA:TAEE11,14.79635198 +86100,2016-06-24 10:00:00,BMFBOVESPA:TAEE11,14.51746786 +86101,2016-06-27 10:00:00,BMFBOVESPA:TAEE11,14.33154512 +86102,2016-06-28 10:00:00,BMFBOVESPA:TAEE11,14.54845576 +86103,2016-06-29 10:00:00,BMFBOVESPA:TAEE11,14.73437774 +86104,2016-06-30 10:00:00,BMFBOVESPA:TAEE11,14.87382057 +86105,2016-07-01 10:00:00,BMFBOVESPA:TAEE11,15.22242494 +86106,2016-07-04 10:00:00,BMFBOVESPA:TAEE11,15.45482915 +86107,2016-07-05 10:00:00,BMFBOVESPA:TAEE11,15.71821971 +86108,2016-07-06 10:00:00,BMFBOVESPA:TAEE11,15.33862588 +86109,2016-07-07 10:00:00,BMFBOVESPA:TAEE11,15.18369104 +86110,2016-07-08 10:00:00,BMFBOVESPA:TAEE11,15.45482915 +86111,2016-07-11 10:00:00,BMFBOVESPA:TAEE11,15.95836915 +86112,2016-07-12 10:00:00,BMFBOVESPA:TAEE11,15.91963447 +86113,2016-07-13 10:00:00,BMFBOVESPA:TAEE11,16.113304 +86114,2016-07-14 10:00:00,BMFBOVESPA:TAEE11,15.65624392 +86115,2016-07-15 10:00:00,BMFBOVESPA:TAEE11,15.63300435 +86116,2016-07-18 10:00:00,BMFBOVESPA:TAEE11,15.96611671 +86117,2016-07-19 10:00:00,BMFBOVESPA:TAEE11,16.49289782 +86118,2016-07-20 10:00:00,BMFBOVESPA:TAEE11,16.88798211 +86119,2016-07-21 10:00:00,BMFBOVESPA:TAEE11,16.62459155 +86120,2016-07-22 10:00:00,BMFBOVESPA:TAEE11,16.57811164 +86121,2016-07-25 10:00:00,BMFBOVESPA:TAEE11,16.72530049 +86122,2016-07-26 10:00:00,BMFBOVESPA:TAEE11,17.29856229 +86123,2016-07-27 10:00:00,BMFBOVESPA:TAEE11,18.07324041 +86124,2016-07-28 10:00:00,BMFBOVESPA:TAEE11,18.45283269 +86125,2016-07-29 10:00:00,BMFBOVESPA:TAEE11,20.06416316 +86126,2016-08-01 10:00:00,BMFBOVESPA:TAEE11,19.28173749 +86127,2016-08-02 10:00:00,BMFBOVESPA:TAEE11,18.36761732 +86128,2016-08-03 10:00:00,BMFBOVESPA:TAEE11,18.18169456 +86129,2016-08-04 10:00:00,BMFBOVESPA:TAEE11,16.67107302 +86130,2016-08-05 10:00:00,BMFBOVESPA:TAEE11,17.19785491 +86131,2016-08-08 10:00:00,BMFBOVESPA:TAEE11,18.18944213 +86132,2016-08-09 10:00:00,BMFBOVESPA:TAEE11,18.59227474 +86133,2016-08-10 10:00:00,BMFBOVESPA:TAEE11,18.71622324 +86134,2016-08-11 10:00:00,BMFBOVESPA:TAEE11,18.59227474 +86135,2016-08-12 10:00:00,BMFBOVESPA:TAEE11,18.08873397 +86136,2016-08-15 10:00:00,BMFBOVESPA:TAEE11,17.87957088 +86137,2016-08-16 10:00:00,BMFBOVESPA:TAEE11,18.19718891 +86138,2016-08-17 10:00:00,BMFBOVESPA:TAEE11,18.39860521 +86139,2016-08-18 10:00:00,BMFBOVESPA:TAEE11,18.59227474 +86140,2016-08-19 10:00:00,BMFBOVESPA:TAEE11,18.23592358 +86141,2016-08-22 10:00:00,BMFBOVESPA:TAEE11,17.84083775 +86142,2016-08-23 10:00:00,BMFBOVESPA:TAEE11,17.50772538 +86143,2016-08-24 10:00:00,BMFBOVESPA:TAEE11,17.39152444 +86144,2016-08-25 10:00:00,BMFBOVESPA:TAEE11,17.67815457 +86145,2016-08-26 10:00:00,BMFBOVESPA:TAEE11,17.33729542 +86146,2016-08-29 10:00:00,BMFBOVESPA:TAEE11,17.70139491 +86147,2016-08-30 10:00:00,BMFBOVESPA:TAEE11,17.52321972 +86148,2016-08-31 10:00:00,BMFBOVESPA:TAEE11,17.97253303 +86149,2016-09-01 10:00:00,BMFBOVESPA:TAEE11,17.12038632 +86150,2016-09-02 10:00:00,BMFBOVESPA:TAEE11,17.6239271 +86151,2016-09-05 10:00:00,BMFBOVESPA:TAEE11,17.2520816 +86152,2016-09-06 10:00:00,BMFBOVESPA:TAEE11,18.02675972 +86153,2016-09-08 10:00:00,BMFBOVESPA:TAEE11,17.58519397 +86154,2016-09-09 10:00:00,BMFBOVESPA:TAEE11,17.04291852 +86155,2016-09-12 10:00:00,BMFBOVESPA:TAEE11,17.42251079 +86156,2016-09-13 10:00:00,BMFBOVESPA:TAEE11,17.0506653 +86157,2016-09-14 10:00:00,BMFBOVESPA:TAEE11,17.19785491 +86158,2016-09-15 10:00:00,BMFBOVESPA:TAEE11,17.43025757 +86159,2016-09-16 10:00:00,BMFBOVESPA:TAEE11,17.4999786 +86160,2016-09-19 10:00:00,BMFBOVESPA:TAEE11,17.64716821 +86161,2016-09-20 10:00:00,BMFBOVESPA:TAEE11,17.35278976 +86162,2016-09-21 10:00:00,BMFBOVESPA:TAEE11,17.19785491 +86163,2016-09-22 10:00:00,BMFBOVESPA:TAEE11,17.08165165 +86164,2016-09-23 10:00:00,BMFBOVESPA:TAEE11,16.88798211 +86165,2016-09-26 10:00:00,BMFBOVESPA:TAEE11,16.69431259 +86166,2016-09-27 10:00:00,BMFBOVESPA:TAEE11,16.90347646 +86167,2016-09-28 10:00:00,BMFBOVESPA:TAEE11,16.66332624 +86168,2016-09-29 10:00:00,BMFBOVESPA:TAEE11,16.53163096 +86169,2016-09-30 10:00:00,BMFBOVESPA:TAEE11,16.25274683 +86170,2016-10-03 10:00:00,BMFBOVESPA:TAEE11,16.19077259 +86171,2016-10-04 10:00:00,BMFBOVESPA:TAEE11,16.20626615 +86172,2016-10-05 10:00:00,BMFBOVESPA:TAEE11,16.12105078 +86173,2016-10-06 10:00:00,BMFBOVESPA:TAEE11,16.15978624 +86174,2016-10-07 10:00:00,BMFBOVESPA:TAEE11,16.19851937 +86175,2016-10-10 10:00:00,BMFBOVESPA:TAEE11,16.46190993 +86176,2016-10-11 10:00:00,BMFBOVESPA:TAEE11,16.49289782 +86177,2016-10-13 10:00:00,BMFBOVESPA:TAEE11,16.57811164 +86178,2016-10-14 10:00:00,BMFBOVESPA:TAEE11,16.30697353 +86179,2016-10-17 09:00:00,BMFBOVESPA:TAEE11,16.2682404 +86180,2016-10-18 09:00:00,BMFBOVESPA:TAEE11,15.89639491 +86181,2016-10-19 09:00:00,BMFBOVESPA:TAEE11,16.19077259 +86182,2016-10-20 09:00:00,BMFBOVESPA:TAEE11,16.57811164 +86183,2016-10-21 09:00:00,BMFBOVESPA:TAEE11,16.63233834 +86184,2016-10-24 09:00:00,BMFBOVESPA:TAEE11,16.50064306 +86185,2016-10-25 09:00:00,BMFBOVESPA:TAEE11,16.45416315 +86186,2016-10-26 09:00:00,BMFBOVESPA:TAEE11,16.34570821 +86187,2016-10-27 09:00:00,BMFBOVESPA:TAEE11,16.48515104 +86188,2016-10-28 09:00:00,BMFBOVESPA:TAEE11,16.07457087 +86189,2016-10-31 09:00:00,BMFBOVESPA:TAEE11,16.07457087 +86190,2016-11-01 09:00:00,BMFBOVESPA:TAEE11,15.88090135 +86191,2016-11-03 09:00:00,BMFBOVESPA:TAEE11,15.88864813 +86192,2016-11-04 09:00:00,BMFBOVESPA:TAEE11,16.02034341 +86193,2016-11-07 09:00:00,BMFBOVESPA:TAEE11,16.19077259 +86194,2016-11-08 09:00:00,BMFBOVESPA:TAEE11,16.19077259 +86195,2016-11-09 09:00:00,BMFBOVESPA:TAEE11,15.72596494 +86196,2016-11-10 09:00:00,BMFBOVESPA:TAEE11,15.11397001 +86197,2016-11-11 09:00:00,BMFBOVESPA:TAEE11,14.45549362 +86198,2016-11-14 09:00:00,BMFBOVESPA:TAEE11,14.44774683 +86199,2016-11-16 09:00:00,BMFBOVESPA:TAEE11,14.39351936 +86200,2016-11-17 09:00:00,BMFBOVESPA:TAEE11,14.64141636 +86201,2016-11-18 09:00:00,BMFBOVESPA:TAEE11,14.60268246 +86202,2016-11-21 09:00:00,BMFBOVESPA:TAEE11,14.93579481 +86203,2016-11-22 09:00:00,BMFBOVESPA:TAEE11,14.61043001 +86204,2016-11-23 09:00:00,BMFBOVESPA:TAEE11,14.72663096 +86205,2016-11-24 09:00:00,BMFBOVESPA:TAEE11,14.65690992 +86206,2016-11-25 09:00:00,BMFBOVESPA:TAEE11,14.65690992 +86207,2016-11-28 09:00:00,BMFBOVESPA:TAEE11,14.50197353 +86208,2016-11-29 09:00:00,BMFBOVESPA:TAEE11,14.2153434 +86209,2016-11-30 09:00:00,BMFBOVESPA:TAEE11,14.37027825 +86210,2016-12-01 09:00:00,BMFBOVESPA:TAEE11,14.02167387 +86211,2016-12-02 09:00:00,BMFBOVESPA:TAEE11,14.40901292 +86212,2016-12-05 09:00:00,BMFBOVESPA:TAEE11,14.52521464 +86213,2016-12-06 09:00:00,BMFBOVESPA:TAEE11,14.33154512 +86214,2016-12-07 09:00:00,BMFBOVESPA:TAEE11,14.2540773 +86215,2016-12-08 09:00:00,BMFBOVESPA:TAEE11,14.68789627 +86216,2016-12-09 09:00:00,BMFBOVESPA:TAEE11,14.99002151 +86217,2016-12-12 09:00:00,BMFBOVESPA:TAEE11,15.18369104 +86218,2016-12-13 09:00:00,BMFBOVESPA:TAEE11,15.10622323 +86219,2016-12-14 09:00:00,BMFBOVESPA:TAEE11,15.10622323 +86220,2016-12-15 09:00:00,BMFBOVESPA:TAEE11,15.09072966 +86221,2016-12-16 09:00:00,BMFBOVESPA:TAEE11,15.26115963 +86222,2016-12-19 09:00:00,BMFBOVESPA:TAEE11,15.50905585 +86223,2016-12-20 09:00:00,BMFBOVESPA:TAEE11,15.45482915 +86224,2016-12-21 09:00:00,BMFBOVESPA:TAEE11,15.75695285 +86225,2016-12-22 09:00:00,BMFBOVESPA:TAEE11,15.99710306 +86226,2016-12-23 09:00:00,BMFBOVESPA:TAEE11,15.88090135 +86227,2016-12-26 09:00:00,BMFBOVESPA:TAEE11,15.63300435 +86228,2016-12-27 09:00:00,BMFBOVESPA:TAEE11,15.72596494 +86229,2016-12-28 09:00:00,BMFBOVESPA:TAEE11,15.91963447 +86230,2016-12-29 09:00:00,BMFBOVESPA:TAEE11,16.06682409 +86231,2017-01-02 09:00:00,BMFBOVESPA:TAEE11,16.57811164 +86232,2017-01-03 09:00:00,BMFBOVESPA:TAEE11,16.60909954 +86233,2017-01-04 09:00:00,BMFBOVESPA:TAEE11,16.46190993 +86234,2017-01-05 09:00:00,BMFBOVESPA:TAEE11,16.53937774 +86235,2017-01-06 09:00:00,BMFBOVESPA:TAEE11,16.39993568 +86236,2017-01-09 09:00:00,BMFBOVESPA:TAEE11,16.10555877 +86237,2017-01-10 09:00:00,BMFBOVESPA:TAEE11,16.55487208 +86238,2017-01-11 09:00:00,BMFBOVESPA:TAEE11,16.31472031 +86239,2017-01-12 09:00:00,BMFBOVESPA:TAEE11,16.7175537 +86240,2017-01-13 09:00:00,BMFBOVESPA:TAEE11,16.9964386 +86241,2017-01-16 09:00:00,BMFBOVESPA:TAEE11,16.9654507 +86242,2017-01-17 09:00:00,BMFBOVESPA:TAEE11,17.00418538 +86243,2017-01-18 09:00:00,BMFBOVESPA:TAEE11,17.12038632 +86244,2017-01-19 09:00:00,BMFBOVESPA:TAEE11,16.8724901 +86245,2017-01-20 09:00:00,BMFBOVESPA:TAEE11,17.04291852 +86246,2017-01-23 09:00:00,BMFBOVESPA:TAEE11,16.81051585 +86247,2017-01-24 09:00:00,BMFBOVESPA:TAEE11,16.85699576 +86248,2017-01-26 09:00:00,BMFBOVESPA:TAEE11,16.9267168 +86249,2017-01-27 09:00:00,BMFBOVESPA:TAEE11,17.0506653 +86250,2017-01-30 09:00:00,BMFBOVESPA:TAEE11,16.77178118 +86251,2017-01-31 09:00:00,BMFBOVESPA:TAEE11,16.62459155 +86252,2017-02-01 09:00:00,BMFBOVESPA:TAEE11,16.84924898 +86253,2017-02-02 09:00:00,BMFBOVESPA:TAEE11,16.98869104 +86254,2017-02-03 09:00:00,BMFBOVESPA:TAEE11,17.01967739 +86255,2017-02-06 09:00:00,BMFBOVESPA:TAEE11,16.80276907 +86256,2017-02-07 09:00:00,BMFBOVESPA:TAEE11,16.69431259 +86257,2017-02-08 09:00:00,BMFBOVESPA:TAEE11,16.48515104 +86258,2017-02-09 09:00:00,BMFBOVESPA:TAEE11,16.5161374 +86259,2017-02-10 09:00:00,BMFBOVESPA:TAEE11,16.50064306 +86260,2017-02-13 09:00:00,BMFBOVESPA:TAEE11,16.93446435 +86261,2017-02-14 09:00:00,BMFBOVESPA:TAEE11,16.61684632 +86262,2017-02-15 09:00:00,BMFBOVESPA:TAEE11,16.68656736 +86263,2017-02-16 09:00:00,BMFBOVESPA:TAEE11,16.91122324 +86264,2017-02-17 09:00:00,BMFBOVESPA:TAEE11,17.09714598 +86265,2017-02-20 10:00:00,BMFBOVESPA:TAEE11,17.14362589 +86266,2017-02-21 10:00:00,BMFBOVESPA:TAEE11,17.08165165 +86267,2017-02-22 10:00:00,BMFBOVESPA:TAEE11,17.19010813 +86268,2017-02-23 10:00:00,BMFBOVESPA:TAEE11,17.08165165 +86269,2017-02-24 10:00:00,BMFBOVESPA:TAEE11,17.0506653 +86270,2017-03-01 10:00:00,BMFBOVESPA:TAEE11,17.67815457 +86271,2017-03-02 10:00:00,BMFBOVESPA:TAEE11,17.4999786 +86272,2017-03-03 10:00:00,BMFBOVESPA:TAEE11,17.71688925 +86273,2017-03-06 10:00:00,BMFBOVESPA:TAEE11,17.80984985 +86274,2017-03-07 10:00:00,BMFBOVESPA:TAEE11,17.92605079 +86275,2017-03-08 10:00:00,BMFBOVESPA:TAEE11,17.44575114 +86276,2017-03-09 10:00:00,BMFBOVESPA:TAEE11,17.12038632 +86277,2017-03-10 10:00:00,BMFBOVESPA:TAEE11,17.76336916 +86278,2017-03-13 10:00:00,BMFBOVESPA:TAEE11,17.5929392 +86279,2017-03-14 10:00:00,BMFBOVESPA:TAEE11,17.22884126 +86280,2017-03-15 10:00:00,BMFBOVESPA:TAEE11,17.39152444 +86281,2017-03-16 10:00:00,BMFBOVESPA:TAEE11,16.73304727 +86282,2017-03-17 10:00:00,BMFBOVESPA:TAEE11,16.72530049 +86283,2017-03-20 10:00:00,BMFBOVESPA:TAEE11,16.81051585 +86284,2017-03-21 10:00:00,BMFBOVESPA:TAEE11,16.9654507 +86285,2017-03-22 10:00:00,BMFBOVESPA:TAEE11,16.93446435 +86286,2017-03-23 10:00:00,BMFBOVESPA:TAEE11,16.76403361 +86287,2017-03-24 10:00:00,BMFBOVESPA:TAEE11,17.01193061 +86288,2017-03-27 10:00:00,BMFBOVESPA:TAEE11,17.08165165 +86289,2017-03-28 10:00:00,BMFBOVESPA:TAEE11,17.3760301 +86290,2017-03-29 10:00:00,BMFBOVESPA:TAEE11,17.6239271 +86291,2017-03-30 10:00:00,BMFBOVESPA:TAEE11,17.66266023 +86292,2017-03-31 10:00:00,BMFBOVESPA:TAEE11,17.77886349 +86293,2017-04-03 10:00:00,BMFBOVESPA:TAEE11,17.93379835 +86294,2017-04-04 10:00:00,BMFBOVESPA:TAEE11,17.94929191 +86295,2017-04-05 10:00:00,BMFBOVESPA:TAEE11,17.80210307 +86296,2017-04-06 10:00:00,BMFBOVESPA:TAEE11,17.50772538 +86297,2017-04-07 10:00:00,BMFBOVESPA:TAEE11,17.40701645 +86298,2017-04-10 10:00:00,BMFBOVESPA:TAEE11,17.60843354 +86299,2017-04-11 10:00:00,BMFBOVESPA:TAEE11,17.84858453 +86300,2017-04-12 10:00:00,BMFBOVESPA:TAEE11,17.96478625 +86301,2017-04-13 10:00:00,BMFBOVESPA:TAEE11,17.73238126 +86302,2017-04-17 10:00:00,BMFBOVESPA:TAEE11,17.83309019 +86303,2017-04-18 10:00:00,BMFBOVESPA:TAEE11,18.05774606 +86304,2017-04-19 10:00:00,BMFBOVESPA:TAEE11,18.32113741 +86305,2017-04-20 10:00:00,BMFBOVESPA:TAEE11,18.17394778 +86306,2017-04-24 10:00:00,BMFBOVESPA:TAEE11,17.51547293 +86307,2017-04-25 10:00:00,BMFBOVESPA:TAEE11,17.93379835 +86308,2017-04-26 10:00:00,BMFBOVESPA:TAEE11,17.85632976 +86309,2017-04-27 10:00:00,BMFBOVESPA:TAEE11,18.04999928 +86310,2017-04-28 10:00:00,BMFBOVESPA:TAEE11,17.82534341 +86311,2017-05-02 10:00:00,BMFBOVESPA:TAEE11,18.15845577 +86312,2017-05-03 10:00:00,BMFBOVESPA:TAEE11,17.86407654 +86313,2017-05-04 10:00:00,BMFBOVESPA:TAEE11,17.66266023 +86314,2017-05-05 10:00:00,BMFBOVESPA:TAEE11,17.43025757 +86315,2017-05-08 10:00:00,BMFBOVESPA:TAEE11,17.81759663 +86316,2017-05-09 10:00:00,BMFBOVESPA:TAEE11,18.28240349 +86317,2017-05-10 10:00:00,BMFBOVESPA:TAEE11,18.42959312 +86318,2017-05-11 10:00:00,BMFBOVESPA:TAEE11,18.53804727 +86319,2017-05-12 10:00:00,BMFBOVESPA:TAEE11,18.59227474 +86320,2017-05-15 10:00:00,BMFBOVESPA:TAEE11,18.57678118 +86321,2017-05-16 10:00:00,BMFBOVESPA:TAEE11,18.90214599 +86322,2017-05-17 10:00:00,BMFBOVESPA:TAEE11,18.7317168 +86323,2017-05-18 10:00:00,BMFBOVESPA:TAEE11,17.66266023 +86324,2017-05-19 10:00:00,BMFBOVESPA:TAEE11,18.12746787 +86325,2017-05-22 10:00:00,BMFBOVESPA:TAEE11,17.74012882 +86326,2017-05-23 10:00:00,BMFBOVESPA:TAEE11,17.54645929 +86327,2017-05-24 10:00:00,BMFBOVESPA:TAEE11,17.57744719 +86328,2017-05-25 10:00:00,BMFBOVESPA:TAEE11,17.45349869 +86329,2017-05-26 10:00:00,BMFBOVESPA:TAEE11,17.90281199 +86330,2017-05-29 10:00:00,BMFBOVESPA:TAEE11,17.88731766 +86331,2017-05-30 10:00:00,BMFBOVESPA:TAEE11,18.16620255 +86332,2017-05-31 10:00:00,BMFBOVESPA:TAEE11,17.58519397 +86333,2017-06-01 10:00:00,BMFBOVESPA:TAEE11,17.35278976 +86334,2017-06-02 10:00:00,BMFBOVESPA:TAEE11,17.30630908 +86335,2017-06-05 10:00:00,BMFBOVESPA:TAEE11,17.00418538 +86336,2017-06-06 10:00:00,BMFBOVESPA:TAEE11,17.35278976 +86337,2017-06-07 10:00:00,BMFBOVESPA:TAEE11,17.33729542 +86338,2017-06-08 10:00:00,BMFBOVESPA:TAEE11,17.04291852 +86339,2017-06-09 10:00:00,BMFBOVESPA:TAEE11,16.9267168 +86340,2017-06-12 10:00:00,BMFBOVESPA:TAEE11,17.09714598 +86341,2017-06-13 10:00:00,BMFBOVESPA:TAEE11,16.9267168 +86342,2017-06-14 10:00:00,BMFBOVESPA:TAEE11,16.8724901 +86343,2017-06-16 10:00:00,BMFBOVESPA:TAEE11,16.88798211 +86344,2017-06-19 10:00:00,BMFBOVESPA:TAEE11,16.70205937 +86345,2017-06-20 10:00:00,BMFBOVESPA:TAEE11,16.6400859 +86346,2017-06-21 10:00:00,BMFBOVESPA:TAEE11,16.68656736 +86347,2017-06-22 10:00:00,BMFBOVESPA:TAEE11,16.72530049 +86348,2017-06-23 10:00:00,BMFBOVESPA:TAEE11,16.73304727 +86349,2017-06-26 10:00:00,BMFBOVESPA:TAEE11,17.06615963 +86350,2017-06-27 10:00:00,BMFBOVESPA:TAEE11,16.8415022 +86351,2017-06-28 10:00:00,BMFBOVESPA:TAEE11,16.65557946 +86352,2017-06-29 10:00:00,BMFBOVESPA:TAEE11,16.97319748 +86353,2017-06-30 10:00:00,BMFBOVESPA:TAEE11,17.07390641 +86354,2017-07-03 10:00:00,BMFBOVESPA:TAEE11,17.25982916 +86355,2017-07-04 10:00:00,BMFBOVESPA:TAEE11,17.53096495 +86356,2017-07-05 10:00:00,BMFBOVESPA:TAEE11,17.19785491 +86357,2017-07-06 10:00:00,BMFBOVESPA:TAEE11,16.81051585 +86358,2017-07-07 10:00:00,BMFBOVESPA:TAEE11,17.13588066 +86359,2017-07-10 10:00:00,BMFBOVESPA:TAEE11,17.78660873 +86360,2017-07-11 10:00:00,BMFBOVESPA:TAEE11,17.75562238 +86361,2017-07-12 10:00:00,BMFBOVESPA:TAEE11,17.77886349 +86362,2017-07-13 10:00:00,BMFBOVESPA:TAEE11,18.06549363 +86363,2017-07-14 10:00:00,BMFBOVESPA:TAEE11,17.68590135 +86364,2017-07-17 10:00:00,BMFBOVESPA:TAEE11,17.53096495 +86365,2017-07-18 10:00:00,BMFBOVESPA:TAEE11,17.50772538 +86366,2017-07-19 10:00:00,BMFBOVESPA:TAEE11,17.44575114 +86367,2017-07-20 10:00:00,BMFBOVESPA:TAEE11,17.50772538 +86368,2017-07-21 10:00:00,BMFBOVESPA:TAEE11,17.64716821 +86369,2017-07-24 10:00:00,BMFBOVESPA:TAEE11,17.80984985 +86370,2017-07-25 10:00:00,BMFBOVESPA:TAEE11,18.11972032 +86371,2017-07-26 10:00:00,BMFBOVESPA:TAEE11,17.93379835 +86372,2017-07-27 10:00:00,BMFBOVESPA:TAEE11,18.15845577 +86373,2017-07-28 10:00:00,BMFBOVESPA:TAEE11,18.00351937 +86374,2017-07-31 10:00:00,BMFBOVESPA:TAEE11,17.98802504 +86375,2017-08-01 10:00:00,BMFBOVESPA:TAEE11,18.32113741 +86376,2017-08-02 10:00:00,BMFBOVESPA:TAEE11,17.97253303 +86377,2017-08-03 10:00:00,BMFBOVESPA:TAEE11,18.12746787 +86378,2017-08-04 10:00:00,BMFBOVESPA:TAEE11,18.39860521 +86379,2017-08-07 10:00:00,BMFBOVESPA:TAEE11,18.71622324 +86380,2017-08-08 10:00:00,BMFBOVESPA:TAEE11,18.39860521 +86381,2017-08-09 10:00:00,BMFBOVESPA:TAEE11,18.46832625 +86382,2017-08-10 10:00:00,BMFBOVESPA:TAEE11,18.12746787 +86383,2017-08-11 10:00:00,BMFBOVESPA:TAEE11,17.94929191 +86384,2017-08-14 10:00:00,BMFBOVESPA:TAEE11,17.76336916 +86385,2017-08-15 10:00:00,BMFBOVESPA:TAEE11,17.8718241 +86386,2017-08-16 10:00:00,BMFBOVESPA:TAEE11,17.74012882 +86387,2017-08-17 10:00:00,BMFBOVESPA:TAEE11,17.58519397 +86388,2017-08-18 10:00:00,BMFBOVESPA:TAEE11,17.58519397 +86389,2017-08-21 10:00:00,BMFBOVESPA:TAEE11,17.43025757 +86390,2017-08-22 10:00:00,BMFBOVESPA:TAEE11,17.74012882 +86391,2017-08-23 10:00:00,BMFBOVESPA:TAEE11,17.82534341 +86392,2017-08-24 10:00:00,BMFBOVESPA:TAEE11,17.58519397 +86393,2017-08-25 10:00:00,BMFBOVESPA:TAEE11,17.66266023 +86394,2017-08-28 10:00:00,BMFBOVESPA:TAEE11,17.74012882 +86395,2017-08-29 10:00:00,BMFBOVESPA:TAEE11,17.58519397 +86396,2017-08-30 10:00:00,BMFBOVESPA:TAEE11,17.27532117 +86397,2017-08-31 10:00:00,BMFBOVESPA:TAEE11,17.43025757 +86398,2017-09-01 10:00:00,BMFBOVESPA:TAEE11,18.08873397 +86399,2017-09-04 10:00:00,BMFBOVESPA:TAEE11,17.77886349 +86400,2017-09-05 10:00:00,BMFBOVESPA:TAEE11,17.8718241 +86401,2017-09-06 10:00:00,BMFBOVESPA:TAEE11,17.64716821 +86402,2017-09-08 10:00:00,BMFBOVESPA:TAEE11,17.81759663 +86403,2017-09-11 10:00:00,BMFBOVESPA:TAEE11,17.97253303 +86404,2017-09-12 10:00:00,BMFBOVESPA:TAEE11,17.84858453 +86405,2017-09-13 10:00:00,BMFBOVESPA:TAEE11,17.82534341 +86406,2017-09-14 10:00:00,BMFBOVESPA:TAEE11,17.82534341 +86407,2017-09-15 10:00:00,BMFBOVESPA:TAEE11,18.07324041 +86408,2017-09-18 10:00:00,BMFBOVESPA:TAEE11,18.04999928 +86409,2017-09-19 10:00:00,BMFBOVESPA:TAEE11,17.56195285 +86410,2017-09-20 10:00:00,BMFBOVESPA:TAEE11,17.58519397 +86411,2017-09-21 10:00:00,BMFBOVESPA:TAEE11,17.32955019 +86412,2017-09-22 10:00:00,BMFBOVESPA:TAEE11,17.3760301 +86413,2017-09-25 10:00:00,BMFBOVESPA:TAEE11,17.14362589 +86414,2017-09-26 10:00:00,BMFBOVESPA:TAEE11,16.81051585 +86415,2017-09-27 10:00:00,BMFBOVESPA:TAEE11,16.81051585 +86416,2017-09-28 10:00:00,BMFBOVESPA:TAEE11,16.88798211 +86417,2017-09-29 10:00:00,BMFBOVESPA:TAEE11,17.23658804 +86418,2017-10-02 10:00:00,BMFBOVESPA:TAEE11,17.30630908 +86419,2017-10-03 10:00:00,BMFBOVESPA:TAEE11,17.31405586 +86420,2017-10-04 10:00:00,BMFBOVESPA:TAEE11,17.20560014 +86421,2017-10-05 10:00:00,BMFBOVESPA:TAEE11,17.75562238 +86422,2017-10-06 10:00:00,BMFBOVESPA:TAEE11,17.66266023 +86423,2017-10-09 10:00:00,BMFBOVESPA:TAEE11,17.39152444 +86424,2017-10-10 10:00:00,BMFBOVESPA:TAEE11,17.31405586 +86425,2017-10-11 10:00:00,BMFBOVESPA:TAEE11,17.43800435 +86426,2017-10-13 10:00:00,BMFBOVESPA:TAEE11,17.40701645 +86427,2017-10-16 09:00:00,BMFBOVESPA:TAEE11,16.9654507 +86428,2017-10-17 09:00:00,BMFBOVESPA:TAEE11,17.08939843 +86429,2017-10-18 09:00:00,BMFBOVESPA:TAEE11,17.08165165 +86430,2017-10-19 09:00:00,BMFBOVESPA:TAEE11,16.81051585 +86431,2017-10-20 09:00:00,BMFBOVESPA:TAEE11,16.81051585 +86432,2017-10-23 09:00:00,BMFBOVESPA:TAEE11,16.67882058 +86433,2017-10-24 09:00:00,BMFBOVESPA:TAEE11,16.56261731 +86434,2017-10-25 09:00:00,BMFBOVESPA:TAEE11,16.46190993 +86435,2017-10-26 09:00:00,BMFBOVESPA:TAEE11,16.04358297 +86436,2017-10-27 09:00:00,BMFBOVESPA:TAEE11,16.03583774 +86437,2017-10-30 09:00:00,BMFBOVESPA:TAEE11,15.88090135 +86438,2017-10-31 09:00:00,BMFBOVESPA:TAEE11,15.88090135 +86439,2017-11-01 09:00:00,BMFBOVESPA:TAEE11,15.76469963 +86440,2017-11-03 09:00:00,BMFBOVESPA:TAEE11,16.01259663 +86441,2017-11-06 09:00:00,BMFBOVESPA:TAEE11,16.05907731 +86442,2017-11-07 09:00:00,BMFBOVESPA:TAEE11,15.71821971 +86443,2017-11-08 09:00:00,BMFBOVESPA:TAEE11,15.67948503 +86444,2017-11-09 09:00:00,BMFBOVESPA:TAEE11,15.70272537 +86445,2017-11-10 09:00:00,BMFBOVESPA:TAEE11,15.80343353 +86446,2017-11-13 09:00:00,BMFBOVESPA:TAEE11,15.74920607 +86447,2017-11-14 09:00:00,BMFBOVESPA:TAEE11,15.33088065 +86448,2017-11-16 09:00:00,BMFBOVESPA:TAEE11,15.80343353 +86449,2017-11-21 09:00:00,BMFBOVESPA:TAEE11,15.93512881 +86450,2017-11-22 09:00:00,BMFBOVESPA:TAEE11,15.99710306 +86451,2017-11-23 09:00:00,BMFBOVESPA:TAEE11,16.03583774 +86452,2017-11-24 09:00:00,BMFBOVESPA:TAEE11,16.38444212 +86453,2017-11-27 09:00:00,BMFBOVESPA:TAEE11,16.7175537 +86454,2017-11-28 09:00:00,BMFBOVESPA:TAEE11,16.9654507 +86455,2017-11-29 09:00:00,BMFBOVESPA:TAEE11,16.81051585 +86456,2017-11-30 09:00:00,BMFBOVESPA:TAEE11,16.48515104 +86457,2017-12-01 09:00:00,BMFBOVESPA:TAEE11,16.28373396 +86458,2017-12-04 09:00:00,BMFBOVESPA:TAEE11,16.36894778 +86459,2017-12-05 09:00:00,BMFBOVESPA:TAEE11,16.36894778 +86460,2017-12-06 09:00:00,BMFBOVESPA:TAEE11,16.12105078 +86461,2017-12-07 09:00:00,BMFBOVESPA:TAEE11,15.88090135 +86462,2017-12-08 09:00:00,BMFBOVESPA:TAEE11,16.10555877 +86463,2017-12-11 09:00:00,BMFBOVESPA:TAEE11,15.97386349 +86464,2017-12-12 09:00:00,BMFBOVESPA:TAEE11,16.52388418 +86465,2017-12-13 09:00:00,BMFBOVESPA:TAEE11,16.19077259 +86466,2017-12-14 09:00:00,BMFBOVESPA:TAEE11,16.2372525 +86467,2017-12-15 09:00:00,BMFBOVESPA:TAEE11,16.113304 +86468,2017-12-18 09:00:00,BMFBOVESPA:TAEE11,16.08231765 +86469,2017-12-19 09:00:00,BMFBOVESPA:TAEE11,15.57103009 +86470,2017-12-20 09:00:00,BMFBOVESPA:TAEE11,15.88090135 +86471,2017-12-21 09:00:00,BMFBOVESPA:TAEE11,15.92738126 +86472,2017-12-22 09:00:00,BMFBOVESPA:TAEE11,16.10555877 +86473,2017-12-26 09:00:00,BMFBOVESPA:TAEE11,16.34570821 +86474,2017-12-27 09:00:00,BMFBOVESPA:TAEE11,16.31472031 +86475,2017-12-28 09:00:00,BMFBOVESPA:TAEE11,16.53163096 +86476,2018-01-02 09:00:00,BMFBOVESPA:TAEE11,16.62459155 +86477,2018-01-03 09:00:00,BMFBOVESPA:TAEE11,16.64783268 +86478,2018-01-04 09:00:00,BMFBOVESPA:TAEE11,16.38444212 +86479,2018-01-05 09:00:00,BMFBOVESPA:TAEE11,16.46190993 +86480,2018-01-08 09:00:00,BMFBOVESPA:TAEE11,16.38444212 +86481,2018-01-09 09:00:00,BMFBOVESPA:TAEE11,16.08231765 +86482,2018-01-10 09:00:00,BMFBOVESPA:TAEE11,15.86540778 +86483,2018-01-11 09:00:00,BMFBOVESPA:TAEE11,15.74920607 +86484,2018-01-12 09:00:00,BMFBOVESPA:TAEE11,15.74920607 +86485,2018-01-15 09:00:00,BMFBOVESPA:TAEE11,15.91963447 +86486,2018-01-16 09:00:00,BMFBOVESPA:TAEE11,15.82667387 +86487,2018-01-17 09:00:00,BMFBOVESPA:TAEE11,15.88090135 +86488,2018-01-18 09:00:00,BMFBOVESPA:TAEE11,15.76469963 +86489,2018-01-19 09:00:00,BMFBOVESPA:TAEE11,15.74920607 +86490,2018-01-22 09:00:00,BMFBOVESPA:TAEE11,15.83442143 +86491,2018-01-23 09:00:00,BMFBOVESPA:TAEE11,15.74920607 +86492,2018-01-24 09:00:00,BMFBOVESPA:TAEE11,15.94287559 +86493,2018-01-26 09:00:00,BMFBOVESPA:TAEE11,15.84991344 +86494,2018-01-29 09:00:00,BMFBOVESPA:TAEE11,15.84991344 +86495,2018-01-30 09:00:00,BMFBOVESPA:TAEE11,15.76469963 +86496,2018-01-31 09:00:00,BMFBOVESPA:TAEE11,15.609764 +86497,2018-02-01 09:00:00,BMFBOVESPA:TAEE11,15.71821971 +86498,2018-02-02 09:00:00,BMFBOVESPA:TAEE11,15.69497859 +86499,2018-02-05 09:00:00,BMFBOVESPA:TAEE11,15.52455019 +86500,2018-02-06 09:00:00,BMFBOVESPA:TAEE11,15.60201644 +86501,2018-02-07 09:00:00,BMFBOVESPA:TAEE11,15.61751079 +86502,2018-02-08 09:00:00,BMFBOVESPA:TAEE11,15.32313387 +86503,2018-02-09 09:00:00,BMFBOVESPA:TAEE11,15.22242494 +86504,2018-02-14 09:00:00,BMFBOVESPA:TAEE11,15.79568598 +86505,2018-02-15 09:00:00,BMFBOVESPA:TAEE11,15.95836915 +86506,2018-02-16 09:00:00,BMFBOVESPA:TAEE11,15.99710306 +86507,2018-02-19 10:00:00,BMFBOVESPA:TAEE11,15.82667387 +86508,2018-02-20 10:00:00,BMFBOVESPA:TAEE11,16.09781199 +86509,2018-02-21 10:00:00,BMFBOVESPA:TAEE11,16.2682404 +86510,2018-02-22 10:00:00,BMFBOVESPA:TAEE11,16.22950726 +86511,2018-02-23 10:00:00,BMFBOVESPA:TAEE11,16.27598718 +86512,2018-02-26 10:00:00,BMFBOVESPA:TAEE11,16.57811164 +86513,2018-02-27 10:00:00,BMFBOVESPA:TAEE11,16.40768246 +86514,2018-02-28 10:00:00,BMFBOVESPA:TAEE11,15.88090135 +86515,2018-03-01 10:00:00,BMFBOVESPA:TAEE11,15.84216821 +86516,2018-03-02 10:00:00,BMFBOVESPA:TAEE11,16.113304 +86517,2018-03-05 10:00:00,BMFBOVESPA:TAEE11,15.93512881 +86518,2018-03-06 10:00:00,BMFBOVESPA:TAEE11,15.84216821 +86519,2018-03-07 10:00:00,BMFBOVESPA:TAEE11,15.84216821 +86520,2018-03-08 10:00:00,BMFBOVESPA:TAEE11,15.84216821 +86521,2018-03-09 10:00:00,BMFBOVESPA:TAEE11,16.03583774 +86522,2018-03-12 10:00:00,BMFBOVESPA:TAEE11,16.18302503 +86523,2018-03-13 10:00:00,BMFBOVESPA:TAEE11,16.03583774 +86524,2018-03-14 10:00:00,BMFBOVESPA:TAEE11,15.95836915 +86525,2018-03-15 10:00:00,BMFBOVESPA:TAEE11,15.95836915 +86526,2018-03-16 10:00:00,BMFBOVESPA:TAEE11,16.113304 +86527,2018-03-19 10:00:00,BMFBOVESPA:TAEE11,16.05132975 +86528,2018-03-20 10:00:00,BMFBOVESPA:TAEE11,15.7879392 +86529,2018-03-21 10:00:00,BMFBOVESPA:TAEE11,15.64849868 +86530,2018-03-22 10:00:00,BMFBOVESPA:TAEE11,15.73371172 +86531,2018-03-23 10:00:00,BMFBOVESPA:TAEE11,16.17527825 +86532,2018-03-26 10:00:00,BMFBOVESPA:TAEE11,16.2682404 +86533,2018-03-27 10:00:00,BMFBOVESPA:TAEE11,16.48515104 +86534,2018-03-28 10:00:00,BMFBOVESPA:TAEE11,16.52388418 +86535,2018-03-29 10:00:00,BMFBOVESPA:TAEE11,16.83375542 +86536,2018-04-02 10:00:00,BMFBOVESPA:TAEE11,16.66332624 +86537,2018-04-03 10:00:00,BMFBOVESPA:TAEE11,16.7485416 +86538,2018-04-04 10:00:00,BMFBOVESPA:TAEE11,16.98094426 +86539,2018-04-05 10:00:00,BMFBOVESPA:TAEE11,16.82600787 +86540,2018-04-06 10:00:00,BMFBOVESPA:TAEE11,16.45416315 +86541,2018-04-09 10:00:00,BMFBOVESPA:TAEE11,15.88090135 +86542,2018-04-10 10:00:00,BMFBOVESPA:TAEE11,15.99710306 +86543,2018-04-11 10:00:00,BMFBOVESPA:TAEE11,16.113304 +86544,2018-04-12 10:00:00,BMFBOVESPA:TAEE11,16.09006443 +86545,2018-04-13 10:00:00,BMFBOVESPA:TAEE11,15.88090135 +86546,2018-04-16 10:00:00,BMFBOVESPA:TAEE11,15.88090135 +86547,2018-04-17 10:00:00,BMFBOVESPA:TAEE11,16.13654512 +86548,2018-04-18 10:00:00,BMFBOVESPA:TAEE11,16.1442919 +86549,2018-04-19 10:00:00,BMFBOVESPA:TAEE11,16.00484984 +86550,2018-04-20 10:00:00,BMFBOVESPA:TAEE11,16.37669456 +86551,2018-04-23 10:00:00,BMFBOVESPA:TAEE11,16.24499928 +86552,2018-04-24 10:00:00,BMFBOVESPA:TAEE11,16.26049362 +86553,2018-04-25 10:00:00,BMFBOVESPA:TAEE11,16.3921889 +86554,2018-04-26 10:00:00,BMFBOVESPA:TAEE11,16.20626615 +86555,2018-04-27 10:00:00,BMFBOVESPA:TAEE11,16.50064306 +86556,2018-04-30 10:00:00,BMFBOVESPA:TAEE11,16.49289782 +86557,2018-05-02 10:00:00,BMFBOVESPA:TAEE11,16.44641637 +86558,2018-05-03 10:00:00,BMFBOVESPA:TAEE11,16.27417036 +86559,2018-05-04 10:00:00,BMFBOVESPA:TAEE11,15.99699629 +86560,2018-05-07 10:00:00,BMFBOVESPA:TAEE11,16.24249394 +86561,2018-05-08 10:00:00,BMFBOVESPA:TAEE11,16.07618775 +86562,2018-05-09 10:00:00,BMFBOVESPA:TAEE11,15.91780245 +86563,2018-05-10 10:00:00,BMFBOVESPA:TAEE11,16.30584838 +86564,2018-05-11 10:00:00,BMFBOVESPA:TAEE11,16.15538159 +86565,2018-05-14 10:00:00,BMFBOVESPA:TAEE11,16.16330089 +86566,2018-05-15 10:00:00,BMFBOVESPA:TAEE11,15.61028599 +86567,2018-05-16 10:00:00,BMFBOVESPA:TAEE11,15.73352509 +86568,2018-05-17 10:00:00,BMFBOVESPA:TAEE11,15.59385412 +86569,2018-05-18 10:00:00,BMFBOVESPA:TAEE11,15.44596637 +86570,2018-05-21 10:00:00,BMFBOVESPA:TAEE11,15.42131937 +86571,2018-05-22 10:00:00,BMFBOVESPA:TAEE11,15.98000412 +86572,2018-05-23 10:00:00,BMFBOVESPA:TAEE11,15.52812659 +86573,2018-05-24 10:00:00,BMFBOVESPA:TAEE11,15.39667155 +86574,2018-05-25 10:00:00,BMFBOVESPA:TAEE11,15.38845561 +86575,2018-05-28 10:00:00,BMFBOVESPA:TAEE11,14.86263545 +86576,2018-05-29 10:00:00,BMFBOVESPA:TAEE11,15.21592088 +86577,2018-05-30 10:00:00,BMFBOVESPA:TAEE11,15.80746856 +86578,2018-06-01 10:00:00,BMFBOVESPA:TAEE11,16.25934607 +86579,2018-06-04 10:00:00,BMFBOVESPA:TAEE11,16.20183285 +86580,2018-06-05 10:00:00,BMFBOVESPA:TAEE11,16.07859457 +86581,2018-06-06 10:00:00,BMFBOVESPA:TAEE11,15.92249089 +86582,2018-06-07 10:00:00,BMFBOVESPA:TAEE11,15.7088781 +86583,2018-06-08 10:00:00,BMFBOVESPA:TAEE11,15.56920711 +86584,2018-06-11 10:00:00,BMFBOVESPA:TAEE11,15.68422945 +86585,2018-06-12 10:00:00,BMFBOVESPA:TAEE11,15.47883095 +86586,2018-06-13 10:00:00,BMFBOVESPA:TAEE11,15.64315057 +86587,2018-06-14 10:00:00,BMFBOVESPA:TAEE11,15.65136487 +86588,2018-06-15 10:00:00,BMFBOVESPA:TAEE11,15.61850193 +86589,2018-06-18 10:00:00,BMFBOVESPA:TAEE11,15.61850193 +86590,2018-06-19 10:00:00,BMFBOVESPA:TAEE11,15.52812659 +86591,2018-06-20 10:00:00,BMFBOVESPA:TAEE11,15.74995698 +86592,2018-06-21 10:00:00,BMFBOVESPA:TAEE11,15.33915997 +86593,2018-06-22 10:00:00,BMFBOVESPA:TAEE11,15.33094403 +86594,2018-06-25 10:00:00,BMFBOVESPA:TAEE11,15.4870469 +86595,2018-06-26 10:00:00,BMFBOVESPA:TAEE11,15.47883095 +86596,2018-06-27 10:00:00,BMFBOVESPA:TAEE11,15.27343246 +86597,2018-06-28 10:00:00,BMFBOVESPA:TAEE11,15.25700057 +86598,2018-06-29 10:00:00,BMFBOVESPA:TAEE11,15.36380861 +86599,2018-07-02 10:00:00,BMFBOVESPA:TAEE11,15.47883095 +86600,2018-07-03 10:00:00,BMFBOVESPA:TAEE11,15.62671787 +86601,2018-07-04 10:00:00,BMFBOVESPA:TAEE11,16.21004961 +86602,2018-07-05 10:00:00,BMFBOVESPA:TAEE11,16.16896991 +86603,2018-07-06 10:00:00,BMFBOVESPA:TAEE11,16.21826555 +86604,2018-07-10 10:00:00,BMFBOVESPA:TAEE11,16.26756037 +86605,2018-07-11 10:00:00,BMFBOVESPA:TAEE11,15.99643435 +86606,2018-07-12 10:00:00,BMFBOVESPA:TAEE11,15.90606065 +86607,2018-07-13 10:00:00,BMFBOVESPA:TAEE11,16.07859457 +86608,2018-07-16 10:00:00,BMFBOVESPA:TAEE11,16.42366405 +86609,2018-07-17 10:00:00,BMFBOVESPA:TAEE11,16.48117481 +86610,2018-07-18 10:00:00,BMFBOVESPA:TAEE11,16.45652864 +86611,2018-07-19 10:00:00,BMFBOVESPA:TAEE11,16.30864089 +86612,2018-07-20 10:00:00,BMFBOVESPA:TAEE11,16.21826555 +86613,2018-07-23 10:00:00,BMFBOVESPA:TAEE11,16.06216187 +86614,2018-07-24 10:00:00,BMFBOVESPA:TAEE11,16.26756037 +86615,2018-07-25 10:00:00,BMFBOVESPA:TAEE11,16.65371037 +86616,2018-07-26 10:00:00,BMFBOVESPA:TAEE11,16.52225615 +86617,2018-07-27 10:00:00,BMFBOVESPA:TAEE11,16.52225615 +86618,2018-07-30 10:00:00,BMFBOVESPA:TAEE11,16.51403939 +86619,2018-07-31 10:00:00,BMFBOVESPA:TAEE11,16.60441391 +86620,2018-08-01 10:00:00,BMFBOVESPA:TAEE11,16.62084661 +86621,2018-08-02 10:00:00,BMFBOVESPA:TAEE11,16.53047209 +86622,2018-08-03 10:00:00,BMFBOVESPA:TAEE11,16.72765466 +86623,2018-08-06 10:00:00,BMFBOVESPA:TAEE11,16.69479007 +86624,2018-08-07 10:00:00,BMFBOVESPA:TAEE11,16.51403939 +86625,2018-08-08 10:00:00,BMFBOVESPA:TAEE11,16.65371037 +86626,2018-08-09 10:00:00,BMFBOVESPA:TAEE11,16.56333503 +86627,2018-08-10 10:00:00,BMFBOVESPA:TAEE11,15.93892359 +86628,2018-08-13 10:00:00,BMFBOVESPA:TAEE11,16.09502645 +86629,2018-08-14 10:00:00,BMFBOVESPA:TAEE11,16.67835737 +86630,2018-08-15 10:00:00,BMFBOVESPA:TAEE11,16.88375587 +86631,2018-08-16 10:00:00,BMFBOVESPA:TAEE11,17.11380301 +86632,2018-08-17 10:00:00,BMFBOVESPA:TAEE11,16.76051759 +86633,2018-08-20 10:00:00,BMFBOVESPA:TAEE11,16.5551191 +86634,2018-08-21 10:00:00,BMFBOVESPA:TAEE11,16.22648149 +86635,2018-08-22 10:00:00,BMFBOVESPA:TAEE11,16.57976691 +86636,2018-08-23 10:00:00,BMFBOVESPA:TAEE11,16.34972059 +86637,2018-08-24 10:00:00,BMFBOVESPA:TAEE11,16.10324239 +86638,2018-08-27 10:00:00,BMFBOVESPA:TAEE11,16.37436841 +86639,2018-08-28 10:00:00,BMFBOVESPA:TAEE11,16.33328789 +86640,2018-08-29 10:00:00,BMFBOVESPA:TAEE11,16.44009593 +86641,2018-08-30 10:00:00,BMFBOVESPA:TAEE11,16.21004961 +86642,2018-08-31 10:00:00,BMFBOVESPA:TAEE11,16.51403939 +86643,2018-09-03 10:00:00,BMFBOVESPA:TAEE11,16.39901541 +86644,2018-09-04 10:00:00,BMFBOVESPA:TAEE11,16.16896991 +86645,2018-09-05 10:00:00,BMFBOVESPA:TAEE11,16.30042495 +86646,2018-09-06 10:00:00,BMFBOVESPA:TAEE11,16.22648149 +86647,2018-09-10 10:00:00,BMFBOVESPA:TAEE11,16.29220901 +86648,2018-09-11 10:00:00,BMFBOVESPA:TAEE11,15.94713953 +86649,2018-09-12 10:00:00,BMFBOVESPA:TAEE11,16.06216187 +86650,2018-09-13 10:00:00,BMFBOVESPA:TAEE11,15.88962795 +86651,2018-09-14 10:00:00,BMFBOVESPA:TAEE11,15.89784389 +86652,2018-09-17 10:00:00,BMFBOVESPA:TAEE11,15.98000412 +86653,2018-09-18 10:00:00,BMFBOVESPA:TAEE11,15.88141201 +86654,2018-09-19 10:00:00,BMFBOVESPA:TAEE11,15.93892359 +86655,2018-09-20 10:00:00,BMFBOVESPA:TAEE11,16.10324239 +86656,2018-09-21 10:00:00,BMFBOVESPA:TAEE11,16.36615247 +86657,2018-09-24 10:00:00,BMFBOVESPA:TAEE11,16.09502645 +86658,2018-09-25 10:00:00,BMFBOVESPA:TAEE11,15.93892359 +86659,2018-09-26 10:00:00,BMFBOVESPA:TAEE11,16.26756037 +86660,2018-09-27 10:00:00,BMFBOVESPA:TAEE11,16.28399308 +86661,2018-09-28 10:00:00,BMFBOVESPA:TAEE11,16.43187999 +86662,2018-10-01 10:00:00,BMFBOVESPA:TAEE11,16.21004961 +86663,2018-10-02 10:00:00,BMFBOVESPA:TAEE11,16.76051759 +86664,2018-10-03 10:00:00,BMFBOVESPA:TAEE11,17.24525806 +86665,2018-10-04 10:00:00,BMFBOVESPA:TAEE11,17.62319212 +86666,2018-10-05 10:00:00,BMFBOVESPA:TAEE11,17.55746459 +86667,2018-10-08 10:00:00,BMFBOVESPA:TAEE11,17.74643039 +86668,2018-10-09 10:00:00,BMFBOVESPA:TAEE11,17.78751009 +86669,2018-10-10 10:00:00,BMFBOVESPA:TAEE11,17.41779362 +86670,2018-10-11 10:00:00,BMFBOVESPA:TAEE11,17.41779362 +86671,2018-10-15 10:00:00,BMFBOVESPA:TAEE11,18.00112453 +86672,2018-10-16 10:00:00,BMFBOVESPA:TAEE11,18.07506799 +86673,2018-10-17 10:00:00,BMFBOVESPA:TAEE11,18.09149987 +86674,2018-10-18 10:00:00,BMFBOVESPA:TAEE11,18.15722739 +86675,2018-10-19 10:00:00,BMFBOVESPA:TAEE11,18.07506799 +86676,2018-10-22 10:00:00,BMFBOVESPA:TAEE11,18.07506799 +86677,2018-10-23 10:00:00,BMFBOVESPA:TAEE11,18.05041935 +86678,2018-10-24 10:00:00,BMFBOVESPA:TAEE11,17.99290859 +86679,2018-10-25 10:00:00,BMFBOVESPA:TAEE11,18.09971663 +86680,2018-10-26 10:00:00,BMFBOVESPA:TAEE11,18.42013747 +86681,2018-10-29 10:00:00,BMFBOVESPA:TAEE11,18.29689837 +86682,2018-10-30 10:00:00,BMFBOVESPA:TAEE11,18.36262589 +86683,2018-10-31 10:00:00,BMFBOVESPA:TAEE11,18.28868243 +86684,2018-11-01 10:00:00,BMFBOVESPA:TAEE11,18.44478611 +86685,2018-11-05 09:00:00,BMFBOVESPA:TAEE11,18.89666199 +86686,2018-11-06 09:00:00,BMFBOVESPA:TAEE11,18.88844605 +86687,2018-11-07 09:00:00,BMFBOVESPA:TAEE11,18.9459568 +86688,2018-11-08 09:00:00,BMFBOVESPA:TAEE11,18.46943311 +86689,2018-11-09 09:00:00,BMFBOVESPA:TAEE11,18.77342289 +86690,2018-11-12 09:00:00,BMFBOVESPA:TAEE11,18.38727289 +86691,2018-11-13 09:00:00,BMFBOVESPA:TAEE11,18.38727289 +86692,2018-11-14 09:00:00,BMFBOVESPA:TAEE11,18.47764905 +86693,2018-11-16 09:00:00,BMFBOVESPA:TAEE11,18.73234236 +86694,2018-11-19 09:00:00,BMFBOVESPA:TAEE11,18.69126349 +86695,2018-11-21 09:00:00,BMFBOVESPA:TAEE11,18.47764905 +86696,2018-11-22 09:00:00,BMFBOVESPA:TAEE11,18.69126349 +86697,2018-11-23 09:00:00,BMFBOVESPA:TAEE11,18.32154537 +86698,2018-11-26 09:00:00,BMFBOVESPA:TAEE11,18.05041935 +86699,2018-11-27 09:00:00,BMFBOVESPA:TAEE11,18.58445709 +86700,2018-11-28 09:00:00,BMFBOVESPA:TAEE11,18.60910409 +86701,2018-11-29 09:00:00,BMFBOVESPA:TAEE11,18.60910409 +86702,2018-11-30 09:00:00,BMFBOVESPA:TAEE11,18.46943311 +86703,2018-12-03 09:00:00,BMFBOVESPA:TAEE11,18.50229687 +86704,2018-12-04 09:00:00,BMFBOVESPA:TAEE11,18.66661485 +86705,2018-12-05 09:00:00,BMFBOVESPA:TAEE11,18.77342289 +86706,2018-12-06 09:00:00,BMFBOVESPA:TAEE11,18.78985559 +86707,2018-12-07 09:00:00,BMFBOVESPA:TAEE11,18.23938761 +86708,2018-12-10 09:00:00,BMFBOVESPA:TAEE11,18.26403461 +86709,2018-12-11 09:00:00,BMFBOVESPA:TAEE11,18.85558312 +86710,2018-12-12 09:00:00,BMFBOVESPA:TAEE11,19.36497057 +86711,2018-12-13 09:00:00,BMFBOVESPA:TAEE11,19.4799929 +86712,2018-12-14 09:00:00,BMFBOVESPA:TAEE11,19.8168481 +86713,2018-12-17 09:00:00,BMFBOVESPA:TAEE11,19.38961839 +86714,2018-12-18 09:00:00,BMFBOVESPA:TAEE11,18.69126349 +86715,2018-12-19 09:00:00,BMFBOVESPA:TAEE11,18.46943311 +86716,2018-12-20 09:00:00,BMFBOVESPA:TAEE11,18.65018461 +86717,2018-12-21 09:00:00,BMFBOVESPA:TAEE11,19.20886689 +86718,2018-12-26 09:00:00,BMFBOVESPA:TAEE11,19.12670914 +86719,2018-12-27 09:00:00,BMFBOVESPA:TAEE11,19.15135531 +86720,2018-12-28 09:00:00,BMFBOVESPA:TAEE11,19.38961839 +86721,2019-01-02 09:00:00,BMFBOVESPA:TAEE11,19.89078991 +86722,2019-01-03 09:00:00,BMFBOVESPA:TAEE11,19.94830313 +86723,2019-01-04 09:00:00,BMFBOVESPA:TAEE11,20.73703255 +86724,2019-01-07 09:00:00,BMFBOVESPA:TAEE11,20.49877111 +86725,2019-01-08 09:00:00,BMFBOVESPA:TAEE11,20.37553037 +86726,2019-01-09 09:00:00,BMFBOVESPA:TAEE11,20.37553037 +86727,2019-01-10 09:00:00,BMFBOVESPA:TAEE11,20.53984999 +86728,2019-01-11 09:00:00,BMFBOVESPA:TAEE11,20.94243105 +86729,2019-01-14 09:00:00,BMFBOVESPA:TAEE11,20.86848759 +86730,2019-01-15 09:00:00,BMFBOVESPA:TAEE11,20.66308909 +86731,2019-01-16 09:00:00,BMFBOVESPA:TAEE11,20.75346443 +86732,2019-01-17 09:00:00,BMFBOVESPA:TAEE11,20.58914481 +86733,2019-01-18 09:00:00,BMFBOVESPA:TAEE11,20.86848759 +86734,2019-01-21 09:00:00,BMFBOVESPA:TAEE11,20.75346443 +86735,2019-01-22 09:00:00,BMFBOVESPA:TAEE11,20.86848759 +86736,2019-01-23 09:00:00,BMFBOVESPA:TAEE11,20.82740789 +86737,2019-01-24 09:00:00,BMFBOVESPA:TAEE11,21.23820489 +86738,2019-01-28 09:00:00,BMFBOVESPA:TAEE11,21.15604549 +86739,2019-01-29 09:00:00,BMFBOVESPA:TAEE11,21.20534031 +86740,2019-01-30 09:00:00,BMFBOVESPA:TAEE11,21.09031796 +86741,2019-01-31 09:00:00,BMFBOVESPA:TAEE11,21.13139684 +86742,2019-02-01 09:00:00,BMFBOVESPA:TAEE11,21.13139684 +86743,2019-02-04 09:00:00,BMFBOVESPA:TAEE11,21.26285189 +86744,2019-02-05 09:00:00,BMFBOVESPA:TAEE11,21.56684249 +86745,2019-02-06 09:00:00,BMFBOVESPA:TAEE11,20.79454331 +86746,2019-02-07 09:00:00,BMFBOVESPA:TAEE11,20.76989713 +86747,2019-02-08 09:00:00,BMFBOVESPA:TAEE11,21.19712437 +86748,2019-02-11 09:00:00,BMFBOVESPA:TAEE11,20.94243105 +86749,2019-02-12 09:00:00,BMFBOVESPA:TAEE11,20.78632737 +86750,2019-02-13 09:00:00,BMFBOVESPA:TAEE11,21.09031796 +86751,2019-02-14 09:00:00,BMFBOVESPA:TAEE11,21.15604549 +86752,2019-02-15 09:00:00,BMFBOVESPA:TAEE11,21.16426143 +86753,2019-02-18 10:00:00,BMFBOVESPA:TAEE11,21.03280639 +86754,2019-02-19 10:00:00,BMFBOVESPA:TAEE11,21.15604549 +86755,2019-02-20 10:00:00,BMFBOVESPA:TAEE11,21.14782955 +86756,2019-02-21 10:00:00,BMFBOVESPA:TAEE11,20.59736157 +86757,2019-02-22 10:00:00,BMFBOVESPA:TAEE11,20.53984999 +86758,2019-02-25 10:00:00,BMFBOVESPA:TAEE11,20.58092887 +86759,2019-02-26 10:00:00,BMFBOVESPA:TAEE11,20.53163405 +86760,2019-02-27 10:00:00,BMFBOVESPA:TAEE11,20.67130503 +86761,2019-02-28 10:00:00,BMFBOVESPA:TAEE11,20.50698541 +86762,2019-03-01 10:00:00,BMFBOVESPA:TAEE11,20.21942915 +86763,2019-03-06 10:00:00,BMFBOVESPA:TAEE11,20.30980285 +86764,2019-03-07 10:00:00,BMFBOVESPA:TAEE11,20.19478051 +86765,2019-03-08 10:00:00,BMFBOVESPA:TAEE11,20.50698541 +86766,2019-03-11 10:00:00,BMFBOVESPA:TAEE11,20.95886293 +86767,2019-03-12 10:00:00,BMFBOVESPA:TAEE11,21.22998895 +86768,2019-03-13 10:00:00,BMFBOVESPA:TAEE11,21.50933091 +86769,2019-03-14 10:00:00,BMFBOVESPA:TAEE11,21.23820489 +86770,2019-03-15 10:00:00,BMFBOVESPA:TAEE11,21.54219385 +86771,2019-03-18 10:00:00,BMFBOVESPA:TAEE11,21.50111497 +86772,2019-03-19 10:00:00,BMFBOVESPA:TAEE11,21.24642165 +86773,2019-03-20 10:00:00,BMFBOVESPA:TAEE11,20.85205489 +86774,2019-03-21 10:00:00,BMFBOVESPA:TAEE11,20.45769059 +86775,2019-03-22 10:00:00,BMFBOVESPA:TAEE11,20.09618841 +86776,2019-03-25 10:00:00,BMFBOVESPA:TAEE11,20.25229209 +86777,2019-03-26 10:00:00,BMFBOVESPA:TAEE11,20.27693991 +86778,2019-03-27 10:00:00,BMFBOVESPA:TAEE11,19.75933487 +86779,2019-03-28 10:00:00,BMFBOVESPA:TAEE11,20.23585939 +86780,2019-03-29 10:00:00,BMFBOVESPA:TAEE11,20.37553037 +86781,2019-04-01 10:00:00,BMFBOVESPA:TAEE11,20.47412247 +86782,2019-04-02 10:00:00,BMFBOVESPA:TAEE11,20.52341811 +86783,2019-04-03 10:00:00,BMFBOVESPA:TAEE11,20.47412247 +86784,2019-04-04 10:00:00,BMFBOVESPA:TAEE11,20.54806593 +86785,2019-04-05 10:00:00,BMFBOVESPA:TAEE11,20.99994181 +86786,2019-04-08 10:00:00,BMFBOVESPA:TAEE11,21.27928459 +86787,2019-04-09 10:00:00,BMFBOVESPA:TAEE11,21.06566933 +86788,2019-04-10 10:00:00,BMFBOVESPA:TAEE11,21.11496661 +86789,2019-04-11 10:00:00,BMFBOVESPA:TAEE11,20.78632737 +86790,2019-04-12 10:00:00,BMFBOVESPA:TAEE11,20.43304359 +86791,2019-04-15 10:00:00,BMFBOVESPA:TAEE11,20.96707887 +86792,2019-04-16 10:00:00,BMFBOVESPA:TAEE11,21.10675067 +86793,2019-04-17 10:00:00,BMFBOVESPA:TAEE11,21.05745339 +86794,2019-04-18 10:00:00,BMFBOVESPA:TAEE11,21.37787587 +86795,2019-04-22 10:00:00,BMFBOVESPA:TAEE11,21.59970707 +86796,2019-04-23 10:00:00,BMFBOVESPA:TAEE11,21.48468309 +86797,2019-04-24 10:00:00,BMFBOVESPA:TAEE11,21.6161373 +86798,2019-04-25 10:00:00,BMFBOVESPA:TAEE11,21.45182015 +86799,2019-04-26 10:00:00,BMFBOVESPA:TAEE11,21.36144399 +86800,2019-04-29 10:00:00,BMFBOVESPA:TAEE11,21.48468309 +86801,2019-04-30 10:00:00,BMFBOVESPA:TAEE11,21.56684249 +86802,2019-05-02 10:00:00,BMFBOVESPA:TAEE11,21.73116211 +86803,2019-05-03 10:00:00,BMFBOVESPA:TAEE11,21.52576361 +86804,2019-05-06 10:00:00,BMFBOVESPA:TAEE11,21.32036511 +86805,2019-05-07 10:00:00,BMFBOVESPA:TAEE11,21.41895557 +86806,2019-05-08 10:00:00,BMFBOVESPA:TAEE11,21.68186483 +86807,2019-05-09 10:00:00,BMFBOVESPA:TAEE11,21.64078595 +86808,2019-05-10 10:00:00,BMFBOVESPA:TAEE11,21.35322805 +86809,2019-05-13 10:00:00,BMFBOVESPA:TAEE11,20.85205489 +86810,2019-05-14 10:00:00,BMFBOVESPA:TAEE11,21.11496661 +86811,2019-05-15 10:00:00,BMFBOVESPA:TAEE11,20.62200939 +86812,2019-05-16 10:00:00,BMFBOVESPA:TAEE11,20.37553037 +86813,2019-05-17 10:00:00,BMFBOVESPA:TAEE11,19.91543855 +86814,2019-05-20 10:00:00,BMFBOVESPA:TAEE11,20.44947383 +86815,2019-05-21 10:00:00,BMFBOVESPA:TAEE11,20.58092887 +86816,2019-05-22 10:00:00,BMFBOVESPA:TAEE11,20.64665639 +86817,2019-05-23 10:00:00,BMFBOVESPA:TAEE11,20.73703255 +86818,2019-05-24 10:00:00,BMFBOVESPA:TAEE11,20.62200939 +86819,2019-05-27 10:00:00,BMFBOVESPA:TAEE11,20.69595367 +86820,2019-05-28 10:00:00,BMFBOVESPA:TAEE11,21.14782955 +86821,2019-05-29 10:00:00,BMFBOVESPA:TAEE11,21.03280639 +86822,2019-05-30 10:00:00,BMFBOVESPA:TAEE11,21.09031796 +86823,2019-05-31 10:00:00,BMFBOVESPA:TAEE11,21.79688963 +86824,2019-06-03 10:00:00,BMFBOVESPA:TAEE11,21.72294617 +86825,2019-06-04 10:00:00,BMFBOVESPA:TAEE11,21.81331987 +86826,2019-06-05 10:00:00,BMFBOVESPA:TAEE11,21.90369603 +86827,2019-06-06 10:00:00,BMFBOVESPA:TAEE11,22.35557191 +86828,2019-06-07 10:00:00,BMFBOVESPA:TAEE11,22.55275611 +86829,2019-06-10 10:00:00,BMFBOVESPA:TAEE11,22.51167559 +86830,2019-06-11 10:00:00,BMFBOVESPA:TAEE11,22.25698145 +86831,2019-06-12 10:00:00,BMFBOVESPA:TAEE11,22.05979889 +86832,2019-06-13 10:00:00,BMFBOVESPA:TAEE11,22.07623159 +86833,2019-06-14 10:00:00,BMFBOVESPA:TAEE11,21.8379685 +86834,2019-06-17 10:00:00,BMFBOVESPA:TAEE11,21.77224099 +86835,2019-06-18 10:00:00,BMFBOVESPA:TAEE11,21.93656061 +86836,2019-06-19 10:00:00,BMFBOVESPA:TAEE11,22.14195911 +86837,2019-06-21 10:00:00,BMFBOVESPA:TAEE11,22.04336701 +86838,2019-06-24 10:00:00,BMFBOVESPA:TAEE11,22.30627709 +86839,2019-06-25 10:00:00,BMFBOVESPA:TAEE11,22.01871837 +86840,2019-06-26 10:00:00,BMFBOVESPA:TAEE11,22.15838935 +86841,2019-06-27 10:00:00,BMFBOVESPA:TAEE11,22.26519738 +86842,2019-06-28 10:00:00,BMFBOVESPA:TAEE11,22.31449303 +86843,2019-07-01 10:00:00,BMFBOVESPA:TAEE11,22.51167559 +86844,2019-07-02 10:00:00,BMFBOVESPA:TAEE11,22.51167559 +86845,2019-07-03 10:00:00,BMFBOVESPA:TAEE11,22.73350597 +86846,2019-07-04 10:00:00,BMFBOVESPA:TAEE11,22.82388213 +86847,2019-07-05 10:00:00,BMFBOVESPA:TAEE11,23.02928063 +86848,2019-07-08 10:00:00,BMFBOVESPA:TAEE11,23.28397395 +86849,2019-07-10 10:00:00,BMFBOVESPA:TAEE11,23.57153267 +86850,2019-07-11 10:00:00,BMFBOVESPA:TAEE11,23.79336141 +86851,2019-07-12 10:00:00,BMFBOVESPA:TAEE11,23.39899711 +86852,2019-07-15 10:00:00,BMFBOVESPA:TAEE11,23.02928063 +86853,2019-07-16 10:00:00,BMFBOVESPA:TAEE11,22.85674507 +86854,2019-07-17 10:00:00,BMFBOVESPA:TAEE11,22.90603988 +86855,2019-07-18 10:00:00,BMFBOVESPA:TAEE11,23.12787109 +86856,2019-07-19 10:00:00,BMFBOVESPA:TAEE11,23.14430297 +86857,2019-07-22 10:00:00,BMFBOVESPA:TAEE11,23.34970147 +86858,2019-07-23 10:00:00,BMFBOVESPA:TAEE11,23.35791741 +86859,2019-07-24 10:00:00,BMFBOVESPA:TAEE11,23.31683688 +86860,2019-07-25 10:00:00,BMFBOVESPA:TAEE11,23.08679139 +86861,2019-07-26 10:00:00,BMFBOVESPA:TAEE11,22.90603988 +86862,2019-07-29 10:00:00,BMFBOVESPA:TAEE11,22.7417219 +86863,2019-07-30 10:00:00,BMFBOVESPA:TAEE11,22.97998335 +86864,2019-07-31 10:00:00,BMFBOVESPA:TAEE11,22.85674507 +86865,2019-08-01 10:00:00,BMFBOVESPA:TAEE11,23.25932531 +86866,2019-08-02 10:00:00,BMFBOVESPA:TAEE11,23.25110937 +86867,2019-08-05 10:00:00,BMFBOVESPA:TAEE11,23.01284792 +86868,2019-08-06 10:00:00,BMFBOVESPA:TAEE11,23.65369207 +86869,2019-08-07 10:00:00,BMFBOVESPA:TAEE11,23.57153267 +86870,2019-08-08 10:00:00,BMFBOVESPA:TAEE11,23.68655501 +86871,2019-08-09 10:00:00,BMFBOVESPA:TAEE11,23.21003049 +86872,2019-08-12 10:00:00,BMFBOVESPA:TAEE11,23.24289507 +86873,2019-08-13 10:00:00,BMFBOVESPA:TAEE11,23.64547613 +86874,2019-08-14 10:00:00,BMFBOVESPA:TAEE11,23.06214356 +86875,2019-08-15 10:00:00,BMFBOVESPA:TAEE11,22.67599439 +86876,2019-08-16 10:00:00,BMFBOVESPA:TAEE11,22.67599439 +86877,2019-08-19 10:00:00,BMFBOVESPA:TAEE11,22.49524289 +86878,2019-08-20 10:00:00,BMFBOVESPA:TAEE11,22.18303799 +86879,2019-08-21 10:00:00,BMFBOVESPA:TAEE11,22.61848363 +86880,2019-08-22 10:00:00,BMFBOVESPA:TAEE11,22.73350597 +86881,2019-08-23 10:00:00,BMFBOVESPA:TAEE11,22.38022055 +86882,2019-08-26 10:00:00,BMFBOVESPA:TAEE11,22.05979889 +86883,2019-08-27 10:00:00,BMFBOVESPA:TAEE11,22.45416401 +86884,2019-08-28 10:00:00,BMFBOVESPA:TAEE11,22.51989153 +86885,2019-08-29 10:00:00,BMFBOVESPA:TAEE11,22.79101755 +86886,2019-08-30 10:00:00,BMFBOVESPA:TAEE11,23.08679139 +86887,2019-09-02 10:00:00,BMFBOVESPA:TAEE11,22.98820011 +86888,2019-09-03 10:00:00,BMFBOVESPA:TAEE11,23.00463199 +86889,2019-09-04 10:00:00,BMFBOVESPA:TAEE11,23.41542899 +86890,2019-09-05 10:00:00,BMFBOVESPA:TAEE11,23.33326958 +86891,2019-09-06 10:00:00,BMFBOVESPA:TAEE11,23.30040665 +86892,2019-09-09 10:00:00,BMFBOVESPA:TAEE11,23.08679139 +86893,2019-09-10 10:00:00,BMFBOVESPA:TAEE11,22.90603988 +86894,2019-09-11 10:00:00,BMFBOVESPA:TAEE11,23.56331591 +86895,2019-09-12 10:00:00,BMFBOVESPA:TAEE11,23.82622599 +86896,2019-09-13 10:00:00,BMFBOVESPA:TAEE11,23.54688402 +86897,2019-09-16 10:00:00,BMFBOVESPA:TAEE11,23.40721305 +86898,2019-09-17 10:00:00,BMFBOVESPA:TAEE11,23.69477095 +86899,2019-09-18 10:00:00,BMFBOVESPA:TAEE11,23.82622599 +86900,2019-09-19 10:00:00,BMFBOVESPA:TAEE11,24.11378389 +86901,2019-09-20 10:00:00,BMFBOVESPA:TAEE11,23.66190637 +86902,2019-09-23 10:00:00,BMFBOVESPA:TAEE11,23.67012231 +86903,2019-09-24 10:00:00,BMFBOVESPA:TAEE11,23.53866809 +86904,2019-09-25 10:00:00,BMFBOVESPA:TAEE11,23.43186087 +86905,2019-09-26 10:00:00,BMFBOVESPA:TAEE11,23.17716591 +86906,2019-09-27 10:00:00,BMFBOVESPA:TAEE11,23.25110937 +86907,2019-09-30 10:00:00,BMFBOVESPA:TAEE11,23.66190637 +86908,2019-10-01 10:00:00,BMFBOVESPA:TAEE11,23.53866809 +86909,2019-10-02 10:00:00,BMFBOVESPA:TAEE11,22.96355311 +86910,2019-10-03 10:00:00,BMFBOVESPA:TAEE11,23.16073567 +86911,2019-10-04 10:00:00,BMFBOVESPA:TAEE11,23.16895161 +86912,2019-10-07 10:00:00,BMFBOVESPA:TAEE11,22.42130107 +86913,2019-10-08 10:00:00,BMFBOVESPA:TAEE11,22.55275611 +86914,2019-10-09 10:00:00,BMFBOVESPA:TAEE11,22.59383499 +86915,2019-10-10 10:00:00,BMFBOVESPA:TAEE11,22.52810747 +86916,2019-10-11 10:00:00,BMFBOVESPA:TAEE11,22.97998335 +86917,2019-10-14 10:00:00,BMFBOVESPA:TAEE11,23.06214356 +86918,2019-10-15 10:00:00,BMFBOVESPA:TAEE11,22.8485283 +86919,2019-10-16 10:00:00,BMFBOVESPA:TAEE11,22.81566537 +86920,2019-10-17 10:00:00,BMFBOVESPA:TAEE11,22.86496101 +86921,2019-10-18 10:00:00,BMFBOVESPA:TAEE11,23.0539268 +86922,2019-10-21 10:00:00,BMFBOVESPA:TAEE11,23.23467913 +86923,2019-10-22 10:00:00,BMFBOVESPA:TAEE11,23.20181455 +86924,2019-10-23 10:00:00,BMFBOVESPA:TAEE11,23.08679139 +86925,2019-10-24 10:00:00,BMFBOVESPA:TAEE11,23.00463199 +86926,2019-10-25 10:00:00,BMFBOVESPA:TAEE11,22.91425583 +86927,2019-10-28 10:00:00,BMFBOVESPA:TAEE11,23.00463199 +86928,2019-10-29 10:00:00,BMFBOVESPA:TAEE11,23.00463199 +86929,2019-10-30 10:00:00,BMFBOVESPA:TAEE11,23.48937244 +86930,2019-10-31 10:00:00,BMFBOVESPA:TAEE11,23.72763389 +86931,2019-11-01 10:00:00,BMFBOVESPA:TAEE11,23.54688402 +86932,2019-11-04 10:00:00,BMFBOVESPA:TAEE11,23.82622599 +86933,2019-11-05 10:00:00,BMFBOVESPA:TAEE11,23.71941959 +86934,2019-11-06 10:00:00,BMFBOVESPA:TAEE11,23.61261155 +86935,2019-11-07 10:00:00,BMFBOVESPA:TAEE11,23.71120365 +86936,2019-11-08 10:00:00,BMFBOVESPA:TAEE11,23.17716591 +86937,2019-11-11 10:00:00,BMFBOVESPA:TAEE11,23.11143838 +86938,2019-11-12 10:00:00,BMFBOVESPA:TAEE11,23.34970147 +86939,2019-11-13 10:00:00,BMFBOVESPA:TAEE11,23.25110937 +86940,2019-11-14 10:00:00,BMFBOVESPA:TAEE11,23.00463199 +86941,2019-11-18 10:00:00,BMFBOVESPA:TAEE11,23.21003049 +86942,2019-11-19 10:00:00,BMFBOVESPA:TAEE11,23.16895161 +86943,2019-11-21 10:00:00,BMFBOVESPA:TAEE11,22.86496101 +86944,2019-11-22 10:00:00,BMFBOVESPA:TAEE11,23.08679139 +86945,2019-11-25 10:00:00,BMFBOVESPA:TAEE11,22.94712041 +86946,2019-11-26 10:00:00,BMFBOVESPA:TAEE11,22.93890447 +86947,2019-11-27 10:00:00,BMFBOVESPA:TAEE11,23.04571087 +86948,2019-11-28 10:00:00,BMFBOVESPA:TAEE11,23.04571087 +86949,2019-11-29 10:00:00,BMFBOVESPA:TAEE11,23.25110937 +86950,2019-12-02 10:00:00,BMFBOVESPA:TAEE11,23.41542899 +86951,2019-12-03 10:00:00,BMFBOVESPA:TAEE11,23.50580515 +86952,2019-12-04 10:00:00,BMFBOVESPA:TAEE11,23.64547613 +86953,2019-12-05 10:00:00,BMFBOVESPA:TAEE11,23.74406659 +86954,2019-12-06 10:00:00,BMFBOVESPA:TAEE11,23.79336141 +86955,2019-12-09 10:00:00,BMFBOVESPA:TAEE11,23.99054561 +86956,2019-12-10 10:00:00,BMFBOVESPA:TAEE11,24.19594411 +86957,2019-12-11 10:00:00,BMFBOVESPA:TAEE11,24.30275051 +86958,2019-12-12 10:00:00,BMFBOVESPA:TAEE11,24.55744382 +86959,2019-12-13 10:00:00,BMFBOVESPA:TAEE11,24.94359464 +86960,2019-12-16 10:00:00,BMFBOVESPA:TAEE11,24.99288946 +86961,2019-12-17 10:00:00,BMFBOVESPA:TAEE11,24.86965037 +86962,2019-12-18 10:00:00,BMFBOVESPA:TAEE11,24.97645759 +86963,2019-12-19 10:00:00,BMFBOVESPA:TAEE11,25.05861699 +86964,2019-12-20 10:00:00,BMFBOVESPA:TAEE11,25.01753811 +86965,2019-12-23 10:00:00,BMFBOVESPA:TAEE11,25.18185609 +86966,2019-12-26 10:00:00,BMFBOVESPA:TAEE11,25.46941398 +86967,2019-12-27 10:00:00,BMFBOVESPA:TAEE11,25.40368647 +86968,2019-12-30 10:00:00,BMFBOVESPA:TAEE11,25.61730091 +86969,2020-01-02 10:00:00,BMFBOVESPA:TAEE11,25.43654941 +86970,2020-01-03 10:00:00,BMFBOVESPA:TAEE11,25.44476535 +86971,2020-01-06 10:00:00,BMFBOVESPA:TAEE11,25.46941398 +86972,2020-01-07 10:00:00,BMFBOVESPA:TAEE11,25.25579954 +86973,2020-01-08 10:00:00,BMFBOVESPA:TAEE11,24.74641209 +86974,2020-01-09 10:00:00,BMFBOVESPA:TAEE11,24.87786713 +86975,2020-01-10 10:00:00,BMFBOVESPA:TAEE11,24.95181059 +86976,2020-01-13 10:00:00,BMFBOVESPA:TAEE11,25.23115091 +86977,2020-01-14 10:00:00,BMFBOVESPA:TAEE11,25.31331031 +86978,2020-01-15 10:00:00,BMFBOVESPA:TAEE11,25.23115091 +86979,2020-01-16 10:00:00,BMFBOVESPA:TAEE11,25.34617489 +86980,2020-01-17 10:00:00,BMFBOVESPA:TAEE11,25.83091617 +86981,2020-01-20 10:00:00,BMFBOVESPA:TAEE11,26.33208687 +86982,2020-01-21 10:00:00,BMFBOVESPA:TAEE11,26.16776888 +86983,2020-01-22 10:00:00,BMFBOVESPA:TAEE11,26.28279205 +86984,2020-01-23 10:00:00,BMFBOVESPA:TAEE11,26.4635419 +86985,2020-01-24 10:00:00,BMFBOVESPA:TAEE11,26.30743987 +86986,2020-01-27 10:00:00,BMFBOVESPA:TAEE11,25.88021099 +86987,2020-01-28 10:00:00,BMFBOVESPA:TAEE11,26.2745761 +86988,2020-01-29 10:00:00,BMFBOVESPA:TAEE11,26.10204136 +86989,2020-01-30 10:00:00,BMFBOVESPA:TAEE11,25.74054 +86990,2020-01-31 10:00:00,BMFBOVESPA:TAEE11,25.43654941 +86991,2020-02-03 10:00:00,BMFBOVESPA:TAEE11,25.59265309 +86992,2020-02-04 10:00:00,BMFBOVESPA:TAEE11,25.58443633 +86993,2020-02-05 10:00:00,BMFBOVESPA:TAEE11,25.76518865 +86994,2020-02-06 10:00:00,BMFBOVESPA:TAEE11,25.34617489 +86995,2020-02-07 10:00:00,BMFBOVESPA:TAEE11,25.03396834 +86996,2020-02-10 10:00:00,BMFBOVESPA:TAEE11,25.05040105 +86997,2020-02-11 10:00:00,BMFBOVESPA:TAEE11,25.31331031 +86998,2020-02-12 10:00:00,BMFBOVESPA:TAEE11,25.89664286 +86999,2020-02-13 10:00:00,BMFBOVESPA:TAEE11,25.61730091 +87000,2020-02-14 10:00:00,BMFBOVESPA:TAEE11,25.50227857 +87001,2020-02-17 10:00:00,BMFBOVESPA:TAEE11,25.73232406 +87002,2020-02-18 10:00:00,BMFBOVESPA:TAEE11,25.78983482 +87003,2020-02-19 10:00:00,BMFBOVESPA:TAEE11,25.85556235 +87004,2020-02-20 10:00:00,BMFBOVESPA:TAEE11,25.28044737 +87005,2020-02-21 10:00:00,BMFBOVESPA:TAEE11,25.30509436 +87006,2020-02-26 10:00:00,BMFBOVESPA:TAEE11,24.40134261 +87007,2020-02-27 10:00:00,BMFBOVESPA:TAEE11,24.18772817 +87008,2020-02-28 10:00:00,BMFBOVESPA:TAEE11,24.63960405 +87009,2020-03-02 10:00:00,BMFBOVESPA:TAEE11,24.86965037 +87010,2020-03-03 10:00:00,BMFBOVESPA:TAEE11,24.64781999 +87011,2020-03-04 10:00:00,BMFBOVESPA:TAEE11,25.46119804 +87012,2020-03-05 10:00:00,BMFBOVESPA:TAEE11,24.57387653 +87013,2020-03-06 10:00:00,BMFBOVESPA:TAEE11,24.43420555 +87014,2020-03-09 10:00:00,BMFBOVESPA:TAEE11,23.62904343 +87015,2020-03-10 10:00:00,BMFBOVESPA:TAEE11,24.88608307 +87016,2020-03-11 10:00:00,BMFBOVESPA:TAEE11,24.44242149 +87017,2020-03-12 10:00:00,BMFBOVESPA:TAEE11,22.97998335 +87018,2020-03-13 10:00:00,BMFBOVESPA:TAEE11,23.48937244 +87019,2020-03-16 10:00:00,BMFBOVESPA:TAEE11,21.64078595 +87020,2020-03-17 10:00:00,BMFBOVESPA:TAEE11,22.48702859 +87021,2020-03-18 10:00:00,BMFBOVESPA:TAEE11,21.59970707 +87022,2020-03-19 10:00:00,BMFBOVESPA:TAEE11,21.15604549 +87023,2020-03-20 10:00:00,BMFBOVESPA:TAEE11,21.41895557 +87024,2020-03-23 10:00:00,BMFBOVESPA:TAEE11,20.16191757 +87025,2020-03-24 10:00:00,BMFBOVESPA:TAEE11,20.30980285 +87026,2020-03-25 10:00:00,BMFBOVESPA:TAEE11,20.39196307 +87027,2020-03-26 10:00:00,BMFBOVESPA:TAEE11,21.36144399 +87028,2020-03-27 10:00:00,BMFBOVESPA:TAEE11,20.92599834 +87029,2020-03-30 10:00:00,BMFBOVESPA:TAEE11,20.76168037 +87030,2020-03-31 10:00:00,BMFBOVESPA:TAEE11,21.22177301 +87031,2020-04-01 10:00:00,BMFBOVESPA:TAEE11,20.87670353 +87032,2020-04-02 10:00:00,BMFBOVESPA:TAEE11,21.64900189 +87033,2020-04-03 10:00:00,BMFBOVESPA:TAEE11,21.77224099 +87034,2020-04-06 10:00:00,BMFBOVESPA:TAEE11,22.26519738 +87035,2020-04-07 10:00:00,BMFBOVESPA:TAEE11,22.18303799 +87036,2020-04-08 10:00:00,BMFBOVESPA:TAEE11,22.21590257 +87037,2020-04-09 10:00:00,BMFBOVESPA:TAEE11,21.98585543 +87038,2020-04-13 10:00:00,BMFBOVESPA:TAEE11,22.18303799 +87039,2020-04-14 10:00:00,BMFBOVESPA:TAEE11,22.59383499 +87040,2020-04-15 10:00:00,BMFBOVESPA:TAEE11,22.52810747 +87041,2020-04-16 10:00:00,BMFBOVESPA:TAEE11,22.19125393 +87042,2020-04-17 10:00:00,BMFBOVESPA:TAEE11,22.00228813 +87043,2020-04-20 10:00:00,BMFBOVESPA:TAEE11,22.05979889 +87044,2020-04-22 10:00:00,BMFBOVESPA:TAEE11,22.74993867 +87045,2020-04-23 10:00:00,BMFBOVESPA:TAEE11,22.90603988 +87046,2020-04-24 10:00:00,BMFBOVESPA:TAEE11,22.33914167 +87047,2020-04-27 10:00:00,BMFBOVESPA:TAEE11,23.10322409 +87048,2020-04-28 10:00:00,BMFBOVESPA:TAEE11,23.25110937 +87049,2020-04-29 10:00:00,BMFBOVESPA:TAEE11,22.75815461 +87050,2020-04-30 10:00:00,BMFBOVESPA:TAEE11,22.59383499 +87051,2020-05-04 10:00:00,BMFBOVESPA:TAEE11,22.51167559 +87052,2020-05-05 10:00:00,BMFBOVESPA:TAEE11,22.71707409 +87053,2020-05-06 10:00:00,BMFBOVESPA:TAEE11,22.67599439 +87054,2020-05-07 10:00:00,BMFBOVESPA:TAEE11,22.02693431 +87055,2020-05-08 10:00:00,BMFBOVESPA:TAEE11,22.22411687 +87056,2020-05-11 10:00:00,BMFBOVESPA:TAEE11,21.85440039 +87057,2020-05-12 10:00:00,BMFBOVESPA:TAEE11,21.64900189 +87058,2020-05-13 10:00:00,BMFBOVESPA:TAEE11,21.80510557 +87059,2020-05-14 10:00:00,BMFBOVESPA:TAEE11,22.18303799 +87060,2020-05-15 10:00:00,BMFBOVESPA:TAEE11,22.10087859 +87061,2020-05-18 10:00:00,BMFBOVESPA:TAEE11,22.8485283 +87062,2020-05-19 10:00:00,BMFBOVESPA:TAEE11,22.8485283 +87063,2020-05-20 10:00:00,BMFBOVESPA:TAEE11,22.25698145 +87064,2020-05-21 10:00:00,BMFBOVESPA:TAEE11,22.93890447 +87065,2020-05-22 10:00:00,BMFBOVESPA:TAEE11,22.94712041 +87066,2020-05-25 10:00:00,BMFBOVESPA:TAEE11,23.12787109 +87067,2020-05-26 10:00:00,BMFBOVESPA:TAEE11,23.09500815 +87068,2020-05-27 10:00:00,BMFBOVESPA:TAEE11,23.31683688 +87069,2020-05-28 10:00:00,BMFBOVESPA:TAEE11,23.41542899 +87070,2020-05-29 10:00:00,BMFBOVESPA:TAEE11,23.44829357 +87071,2020-06-01 10:00:00,BMFBOVESPA:TAEE11,23.73584983 +87072,2020-06-02 10:00:00,BMFBOVESPA:TAEE11,23.80157734 +87073,2020-06-03 10:00:00,BMFBOVESPA:TAEE11,23.39078035 +87074,2020-06-04 10:00:00,BMFBOVESPA:TAEE11,23.21824643 +87075,2020-06-05 10:00:00,BMFBOVESPA:TAEE11,23.5879629 +87076,2020-06-08 10:00:00,BMFBOVESPA:TAEE11,23.77693117 +87077,2020-06-09 10:00:00,BMFBOVESPA:TAEE11,23.67012231 +87078,2020-06-10 10:00:00,BMFBOVESPA:TAEE11,23.81801004 +87079,2020-06-12 10:00:00,BMFBOVESPA:TAEE11,23.44007763 +87080,2020-06-15 10:00:00,BMFBOVESPA:TAEE11,23.32505282 +87081,2020-06-16 10:00:00,BMFBOVESPA:TAEE11,23.28397395 +87082,2020-06-17 10:00:00,BMFBOVESPA:TAEE11,23.61261155 +87083,2020-06-18 10:00:00,BMFBOVESPA:TAEE11,23.71941959 +87084,2020-06-19 10:00:00,BMFBOVESPA:TAEE11,23.80157734 +87085,2020-06-22 10:00:00,BMFBOVESPA:TAEE11,23.70298688 +87086,2020-06-23 10:00:00,BMFBOVESPA:TAEE11,23.46472381 +87087,2020-06-24 10:00:00,BMFBOVESPA:TAEE11,23.16073567 +87088,2020-06-25 10:00:00,BMFBOVESPA:TAEE11,23.25110937 +87089,2020-06-26 10:00:00,BMFBOVESPA:TAEE11,23.06214356 +87090,2020-06-29 10:00:00,BMFBOVESPA:TAEE11,23.55509997 +87091,2020-06-30 10:00:00,BMFBOVESPA:TAEE11,23.08679139 +87092,2020-07-01 10:00:00,BMFBOVESPA:TAEE11,23.40721305 +87093,2020-07-02 10:00:00,BMFBOVESPA:TAEE11,23.34148553 +87094,2020-07-03 10:00:00,BMFBOVESPA:TAEE11,23.33326958 +87095,2020-07-06 10:00:00,BMFBOVESPA:TAEE11,23.39899711 +87096,2020-07-07 10:00:00,BMFBOVESPA:TAEE11,23.3825644 +87097,2020-07-08 10:00:00,BMFBOVESPA:TAEE11,23.71120365 +87098,2020-07-09 10:00:00,BMFBOVESPA:TAEE11,23.45650787 +87099,2020-07-10 10:00:00,BMFBOVESPA:TAEE11,23.40721305 +87100,2020-07-13 10:00:00,BMFBOVESPA:TAEE11,23.37435011 +87101,2020-07-14 10:00:00,BMFBOVESPA:TAEE11,23.24289507 +87102,2020-07-15 10:00:00,BMFBOVESPA:TAEE11,23.26754207 +87103,2020-07-16 10:00:00,BMFBOVESPA:TAEE11,23.10322409 +87104,2020-07-17 10:00:00,BMFBOVESPA:TAEE11,23.16073567 +87105,2020-07-20 10:00:00,BMFBOVESPA:TAEE11,23.26754207 +87106,2020-07-21 10:00:00,BMFBOVESPA:TAEE11,23.20181455 +87107,2020-07-22 10:00:00,BMFBOVESPA:TAEE11,23.26754207 +87108,2020-07-23 10:00:00,BMFBOVESPA:TAEE11,23.14430297 +87109,2020-07-24 10:00:00,BMFBOVESPA:TAEE11,23.30040665 +87110,2020-07-27 10:00:00,BMFBOVESPA:TAEE11,23.53045132 +87111,2020-07-28 10:00:00,BMFBOVESPA:TAEE11,23.82622599 +87112,2020-07-29 10:00:00,BMFBOVESPA:TAEE11,23.77693117 +87113,2020-07-30 10:00:00,BMFBOVESPA:TAEE11,23.99054561 +87114,2020-07-31 10:00:00,BMFBOVESPA:TAEE11,23.79336141 +87115,2020-08-03 10:00:00,BMFBOVESPA:TAEE11,23.53866809 +87116,2020-08-04 10:00:00,BMFBOVESPA:TAEE11,23.51402109 +87117,2020-08-05 10:00:00,BMFBOVESPA:TAEE11,23.30862259 +87118,2020-08-06 10:00:00,BMFBOVESPA:TAEE11,23.73584983 +87119,2020-08-07 10:00:00,BMFBOVESPA:TAEE11,23.62904343 +87120,2020-08-10 10:00:00,BMFBOVESPA:TAEE11,23.76871441 +87121,2020-08-11 10:00:00,BMFBOVESPA:TAEE11,23.53866809 +87122,2020-08-12 10:00:00,BMFBOVESPA:TAEE11,23.275758 +87123,2020-08-13 10:00:00,BMFBOVESPA:TAEE11,23.51402109 +87124,2020-08-14 10:00:00,BMFBOVESPA:TAEE11,24.03984043 +87125,2020-08-17 10:00:00,BMFBOVESPA:TAEE11,23.98232967 +87126,2020-08-18 10:00:00,BMFBOVESPA:TAEE11,23.11143838 +87127,2020-08-19 10:00:00,BMFBOVESPA:TAEE11,23.39078035 +87128,2020-08-20 10:00:00,BMFBOVESPA:TAEE11,23.53866809 +87129,2020-08-21 10:00:00,BMFBOVESPA:TAEE11,23.26754207 +87130,2020-08-24 10:00:00,BMFBOVESPA:TAEE11,23.21003049 +87131,2020-08-25 10:00:00,BMFBOVESPA:TAEE11,23.30862259 +87132,2020-08-26 10:00:00,BMFBOVESPA:TAEE11,23.14430297 +87133,2020-08-27 10:00:00,BMFBOVESPA:TAEE11,23.22646236 +87134,2020-08-28 10:00:00,BMFBOVESPA:TAEE11,23.33326958 +87135,2020-08-31 10:00:00,BMFBOVESPA:TAEE11,23.17716591 +87136,2020-09-01 10:00:00,BMFBOVESPA:TAEE11,23.45650787 +87137,2020-09-02 10:00:00,BMFBOVESPA:TAEE11,23.48115651 +87138,2020-09-03 10:00:00,BMFBOVESPA:TAEE11,23.275758 +87139,2020-09-04 10:00:00,BMFBOVESPA:TAEE11,23.34970147 +87140,2020-09-08 10:00:00,BMFBOVESPA:TAEE11,23.62904343 +87141,2020-09-09 10:00:00,BMFBOVESPA:TAEE11,24.02340854 +87142,2020-09-10 10:00:00,BMFBOVESPA:TAEE11,23.60439561 +87143,2020-09-11 10:00:00,BMFBOVESPA:TAEE11,23.31683688 +87144,2020-09-14 10:00:00,BMFBOVESPA:TAEE11,23.49758839 +87145,2020-09-15 10:00:00,BMFBOVESPA:TAEE11,23.46472381 +87146,2020-09-16 10:00:00,BMFBOVESPA:TAEE11,23.5879629 +87147,2020-09-17 10:00:00,BMFBOVESPA:TAEE11,23.51402109 +87148,2020-09-18 10:00:00,BMFBOVESPA:TAEE11,23.17716591 +87149,2020-09-21 10:00:00,BMFBOVESPA:TAEE11,23.275758 +87150,2020-09-22 10:00:00,BMFBOVESPA:TAEE11,23.275758 +87151,2020-09-23 10:00:00,BMFBOVESPA:TAEE11,23.17716591 +87152,2020-09-24 10:00:00,BMFBOVESPA:TAEE11,23.41542899 +87153,2020-09-25 10:00:00,BMFBOVESPA:TAEE11,23.25110937 +87154,2020-09-28 10:00:00,BMFBOVESPA:TAEE11,22.95533717 +87155,2020-09-29 10:00:00,BMFBOVESPA:TAEE11,23.00463199 +87156,2020-09-30 10:00:00,BMFBOVESPA:TAEE11,22.97176741 +87157,2020-10-01 10:00:00,BMFBOVESPA:TAEE11,23.10322409 +87158,2020-10-02 10:00:00,BMFBOVESPA:TAEE11,23.00463199 +87159,2020-10-05 10:00:00,BMFBOVESPA:TAEE11,23.06214356 +87160,2020-10-06 10:00:00,BMFBOVESPA:TAEE11,23.02106387 +87161,2020-10-07 10:00:00,BMFBOVESPA:TAEE11,23.10322409 +87162,2020-10-08 10:00:00,BMFBOVESPA:TAEE11,23.11965432 +87163,2020-10-09 10:00:00,BMFBOVESPA:TAEE11,23.00463199 +87164,2020-10-13 10:00:00,BMFBOVESPA:TAEE11,22.98820011 +87165,2020-10-14 10:00:00,BMFBOVESPA:TAEE11,23.0539268 +87166,2020-10-15 10:00:00,BMFBOVESPA:TAEE11,23.01284792 +87167,2020-10-16 10:00:00,BMFBOVESPA:TAEE11,23.275758 +87168,2020-10-19 10:00:00,BMFBOVESPA:TAEE11,23.41542899 +87169,2020-10-20 10:00:00,BMFBOVESPA:TAEE11,23.5879629 +87170,2020-10-21 10:00:00,BMFBOVESPA:TAEE11,23.53045132 +87171,2020-10-22 10:00:00,BMFBOVESPA:TAEE11,23.64547613 +87172,2020-10-23 10:00:00,BMFBOVESPA:TAEE11,23.48937244 +87173,2020-10-26 10:00:00,BMFBOVESPA:TAEE11,23.50580515 +87174,2020-10-27 10:00:00,BMFBOVESPA:TAEE11,23.62082749 +87175,2020-10-28 10:00:00,BMFBOVESPA:TAEE11,23.32505282 +87176,2020-10-29 10:00:00,BMFBOVESPA:TAEE11,23.32505282 +87177,2020-10-30 10:00:00,BMFBOVESPA:TAEE11,23.12787109 +87178,2020-11-03 10:00:00,BMFBOVESPA:TAEE11,23.22646236 +87179,2020-11-04 10:00:00,BMFBOVESPA:TAEE11,23.85909057 +87180,2020-11-05 10:00:00,BMFBOVESPA:TAEE11,24.2863178 +87181,2020-11-06 10:00:00,BMFBOVESPA:TAEE11,24.89429737 +87182,2020-11-09 10:00:00,BMFBOVESPA:TAEE11,24.96824083 +87183,2020-11-10 10:00:00,BMFBOVESPA:TAEE11,25.14899315 +87184,2020-11-11 10:00:00,BMFBOVESPA:TAEE11,25.15720908 +87185,2020-11-12 10:00:00,BMFBOVESPA:TAEE11,25.93772257 +87186,2020-11-13 10:00:00,BMFBOVESPA:TAEE11,26.99757965 +87187,2020-11-16 10:00:00,BMFBOVESPA:TAEE11,27.61377514 +87188,2020-11-17 10:00:00,BMFBOVESPA:TAEE11,26.50462078 +87189,2020-11-18 10:00:00,BMFBOVESPA:TAEE11,26.61964723 +87190,2020-11-19 10:00:00,BMFBOVESPA:TAEE11,26.8661246 +87191,2020-11-20 10:00:00,BMFBOVESPA:TAEE11,26.67715799 +87192,2020-11-23 10:00:00,BMFBOVESPA:TAEE11,26.49640649 +87193,2020-11-24 10:00:00,BMFBOVESPA:TAEE11,26.92363537 +87194,2020-11-25 10:00:00,BMFBOVESPA:TAEE11,26.97293265 +87195,2020-11-26 10:00:00,BMFBOVESPA:TAEE11,27.18654544 +87196,2020-11-27 10:00:00,BMFBOVESPA:TAEE11,27.11260199 +87197,2020-11-30 10:00:00,BMFBOVESPA:TAEE11,27.20297815 +87198,2020-12-01 10:00:00,BMFBOVESPA:TAEE11,27.06330552 +87199,2020-12-02 10:00:00,BMFBOVESPA:TAEE11,26.78396274 +87200,2020-12-03 10:00:00,BMFBOVESPA:TAEE11,27.27692161 +87201,2020-12-04 10:00:00,BMFBOVESPA:TAEE11,26.84147432 +87202,2020-12-07 10:00:00,BMFBOVESPA:TAEE11,27.58912815 +87203,2020-12-08 10:00:00,BMFBOVESPA:TAEE11,27.44124123 +87204,2020-12-09 10:00:00,BMFBOVESPA:TAEE11,27.17011356 +87205,2020-12-10 10:00:00,BMFBOVESPA:TAEE11,27.13724899 +87206,2020-12-11 10:00:00,BMFBOVESPA:TAEE11,27.86846682 +87207,2020-12-14 10:00:00,BMFBOVESPA:TAEE11,27.75344448 +87208,2020-12-15 10:00:00,BMFBOVESPA:TAEE11,27.63842132 +87209,2020-12-16 10:00:00,BMFBOVESPA:TAEE11,27.53983087 +87210,2020-12-17 10:00:00,BMFBOVESPA:TAEE11,27.63020703 +87211,2020-12-18 10:00:00,BMFBOVESPA:TAEE11,27.15368087 +87212,2020-12-21 10:00:00,BMFBOVESPA:TAEE11,26.92363537 +87213,2020-12-22 10:00:00,BMFBOVESPA:TAEE11,27.07152311 +87214,2020-12-23 10:00:00,BMFBOVESPA:TAEE11,27.22762432 +87215,2020-12-28 10:00:00,BMFBOVESPA:TAEE11,27.67128591 +87216,2020-12-29 10:00:00,BMFBOVESPA:TAEE11,27.56447787 +87217,2020-12-30 10:00:00,BMFBOVESPA:TAEE11,27.38372965 +87218,2021-01-04 10:00:00,BMFBOVESPA:TAEE11,27.19475975 +87219,2021-01-05 10:00:00,BMFBOVESPA:TAEE11,27.09617011 +87220,2021-01-06 10:00:00,BMFBOVESPA:TAEE11,26.96471506 +87221,2021-01-07 10:00:00,BMFBOVESPA:TAEE11,26.41424873 +87222,2021-01-08 10:00:00,BMFBOVESPA:TAEE11,27.03044423 +87223,2021-01-11 10:00:00,BMFBOVESPA:TAEE11,26.73466957 +87224,2021-01-12 10:00:00,BMFBOVESPA:TAEE11,27.5069671 +87225,2021-01-13 10:00:00,BMFBOVESPA:TAEE11,27.90133141 +87226,2021-01-14 10:00:00,BMFBOVESPA:TAEE11,27.72058319 +87227,2021-01-15 10:00:00,BMFBOVESPA:TAEE11,27.7123656 +87228,2021-01-18 10:00:00,BMFBOVESPA:TAEE11,27.45766983 +87229,2021-01-19 10:00:00,BMFBOVESPA:TAEE11,27.7123656 +87230,2021-01-20 10:00:00,BMFBOVESPA:TAEE11,27.24405703 +87231,2021-01-21 10:00:00,BMFBOVESPA:TAEE11,26.97293265 +87232,2021-01-22 10:00:00,BMFBOVESPA:TAEE11,26.70180498 +87233,2021-01-26 10:00:00,BMFBOVESPA:TAEE11,26.41424873 +87234,2021-01-27 10:00:00,BMFBOVESPA:TAEE11,26.53748536 +87235,2021-01-28 10:00:00,BMFBOVESPA:TAEE11,26.70180498 +87236,2021-01-29 10:00:00,BMFBOVESPA:TAEE11,26.36495145 +87237,2021-02-01 10:00:00,BMFBOVESPA:TAEE11,26.84147432 +87238,2021-02-02 10:00:00,BMFBOVESPA:TAEE11,27.27692161 +87239,2021-02-03 10:00:00,BMFBOVESPA:TAEE11,27.35907937 +87240,2021-02-04 10:00:00,BMFBOVESPA:TAEE11,27.22762432 +87241,2021-02-05 10:00:00,BMFBOVESPA:TAEE11,27.21941003 +87242,2021-02-08 10:00:00,BMFBOVESPA:TAEE11,27.02222582 +87243,2021-02-09 10:00:00,BMFBOVESPA:TAEE11,26.95649995 +87244,2021-02-10 10:00:00,BMFBOVESPA:TAEE11,26.79218115 +87245,2021-02-11 10:00:00,BMFBOVESPA:TAEE11,26.71001929 +87246,2021-02-12 10:00:00,BMFBOVESPA:TAEE11,26.77574845 +87247,2021-02-17 10:00:00,BMFBOVESPA:TAEE11,26.55391807 +87248,2021-02-18 10:00:00,BMFBOVESPA:TAEE11,26.22528047 +87249,2021-02-19 10:00:00,BMFBOVESPA:TAEE11,26.38138414 +87250,2021-02-22 10:00:00,BMFBOVESPA:TAEE11,25.69946113 +87251,2021-02-23 10:00:00,BMFBOVESPA:TAEE11,25.69124437 +87252,2021-02-24 10:00:00,BMFBOVESPA:TAEE11,25.7241073 +87253,2021-02-25 10:00:00,BMFBOVESPA:TAEE11,25.31331031 +87254,2021-02-26 10:00:00,BMFBOVESPA:TAEE11,25.09969587 +87255,2021-03-01 10:00:00,BMFBOVESPA:TAEE11,24.80392367 +87256,2021-03-02 10:00:00,BMFBOVESPA:TAEE11,25.07504887 +87257,2021-03-03 10:00:00,BMFBOVESPA:TAEE11,25.26401549 +87258,2021-03-04 10:00:00,BMFBOVESPA:TAEE11,26.78396274 +87259,2021-03-05 10:00:00,BMFBOVESPA:TAEE11,26.56213565 +87260,2021-03-08 10:00:00,BMFBOVESPA:TAEE11,26.04453061 +87261,2021-03-09 10:00:00,BMFBOVESPA:TAEE11,27.04687282 +87262,2021-03-10 10:00:00,BMFBOVESPA:TAEE11,27.15368087 +87263,2021-03-11 10:00:00,BMFBOVESPA:TAEE11,27.15368087 +87264,2021-03-12 10:00:00,BMFBOVESPA:TAEE11,27.11260199 +87265,2021-03-15 10:00:00,BMFBOVESPA:TAEE11,27.76987636 +87266,2021-03-16 10:00:00,BMFBOVESPA:TAEE11,28.39428945 +87267,2021-03-17 10:00:00,BMFBOVESPA:TAEE11,29.32268902 +87268,2021-03-18 10:00:00,BMFBOVESPA:TAEE11,28.88724502 +87269,2021-03-19 10:00:00,BMFBOVESPA:TAEE11,29.65954174 +87270,2021-03-22 10:00:00,BMFBOVESPA:TAEE11,29.41306436 +87271,2021-03-23 10:00:00,BMFBOVESPA:TAEE11,29.70062472 +87272,2021-03-24 10:00:00,BMFBOVESPA:TAEE11,29.3555536 +87273,2021-03-25 10:00:00,BMFBOVESPA:TAEE11,29.39663248 +87274,2021-03-26 10:00:00,BMFBOVESPA:TAEE11,29.65954174 +87275,2021-03-29 10:00:00,BMFBOVESPA:TAEE11,31.54921123 +87276,2021-03-30 10:00:00,BMFBOVESPA:TAEE11,32.40366652 +87277,2021-03-31 10:00:00,BMFBOVESPA:TAEE11,31.97643682 +87278,2021-04-01 10:00:00,BMFBOVESPA:TAEE11,31.13019582 +87279,2021-04-05 10:00:00,BMFBOVESPA:TAEE11,31.76282402 +87280,2021-04-06 10:00:00,BMFBOVESPA:TAEE11,31.93535794 +87281,2021-04-07 10:00:00,BMFBOVESPA:TAEE11,32.53512074 +87282,2021-04-08 10:00:00,BMFBOVESPA:TAEE11,32.60084991 +87283,2021-04-09 10:00:00,BMFBOVESPA:TAEE11,31.89427907 +87284,2021-04-12 10:00:00,BMFBOVESPA:TAEE11,32.15718832 +87285,2021-04-13 10:00:00,BMFBOVESPA:TAEE11,32.37080522 +87286,2021-04-14 10:00:00,BMFBOVESPA:TAEE11,32.31329364 +87287,2021-04-15 10:00:00,BMFBOVESPA:TAEE11,32.23113261 +87288,2021-04-16 10:00:00,BMFBOVESPA:TAEE11,32.98700073 +87289,2021-04-19 10:00:00,BMFBOVESPA:TAEE11,33.48816978 +87290,2021-04-20 10:00:00,BMFBOVESPA:TAEE11,33.66892211 +87291,2021-04-22 10:00:00,BMFBOVESPA:TAEE11,33.6524894 +87292,2021-04-23 10:00:00,BMFBOVESPA:TAEE11,33.34028614 +87293,2021-04-26 10:00:00,BMFBOVESPA:TAEE11,33.52103436 +87294,2021-04-27 10:00:00,BMFBOVESPA:TAEE11,33.4224439 +87295,2021-04-28 10:00:00,BMFBOVESPA:TAEE11,33.34850045 +87296,2021-04-29 10:00:00,BMFBOVESPA:TAEE11,33.6442751 +87297,2021-04-30 10:00:00,BMFBOVESPA:TAEE11,34.34262836 +87298,2021-05-03 10:00:00,BMFBOVESPA:TAEE11,34.72877837 +87299,2021-05-04 10:00:00,BMFBOVESPA:TAEE11,34.6712676 +87300,2021-05-05 10:00:00,BMFBOVESPA:TAEE11,35.44966718 +87301,2021-05-06 10:00:00,BMFBOVESPA:TAEE11,34.64499776 +87302,2021-05-07 10:00:00,BMFBOVESPA:TAEE11,34.3531928 +87303,2021-05-10 10:00:00,BMFBOVESPA:TAEE11,33.7430606 +87304,2021-05-11 10:00:00,BMFBOVESPA:TAEE11,33.81380254 +87305,2021-05-12 10:00:00,BMFBOVESPA:TAEE11,33.14176917 +87306,2021-05-13 10:00:00,BMFBOVESPA:TAEE11,33.6900037 +87307,2021-05-14 10:00:00,BMFBOVESPA:TAEE11,35.46735311 +87308,2021-05-17 10:00:00,BMFBOVESPA:TAEE11,35.9271642 +87309,2021-05-18 10:00:00,BMFBOVESPA:TAEE11,35.84758151 +87310,2021-05-19 10:00:00,BMFBOVESPA:TAEE11,35.63961154 +87311,2021-05-20 10:00:00,BMFBOVESPA:TAEE11,35.85814956 +87312,2021-05-21 10:00:00,BMFBOVESPA:TAEE11,35.9856281 +87313,2021-05-24 10:00:00,BMFBOVESPA:TAEE11,36.41359665 +87314,2021-05-25 10:00:00,BMFBOVESPA:TAEE11,36.26790585 +87315,2021-05-26 10:00:00,BMFBOVESPA:TAEE11,36.04936783 +87316,2021-05-27 10:00:00,BMFBOVESPA:TAEE11,35.55766046 +87317,2021-05-28 10:00:00,BMFBOVESPA:TAEE11,35.51213299 +87318,2021-05-31 10:00:00,BMFBOVESPA:TAEE11,35.22985616 +87319,2021-06-01 10:00:00,BMFBOVESPA:TAEE11,36.00384036 +87320,2021-06-02 10:00:00,BMFBOVESPA:TAEE11,35.99473287 +87321,2021-06-04 10:00:00,BMFBOVESPA:TAEE11,36.42270051 +87322,2021-06-07 10:00:00,BMFBOVESPA:TAEE11,36.54107519 +87323,2021-06-08 10:00:00,BMFBOVESPA:TAEE11,36.44091186 +87324,2021-06-09 10:00:00,BMFBOVESPA:TAEE11,36.39538439 +87325,2021-06-10 10:00:00,BMFBOVESPA:TAEE11,36.8324568 +87326,2021-06-11 10:00:00,BMFBOVESPA:TAEE11,36.34985329 +87327,2021-06-14 10:00:00,BMFBOVESPA:TAEE11,36.87798426 +87328,2021-06-15 10:00:00,BMFBOVESPA:TAEE11,37.05099118 +87329,2021-06-16 10:00:00,BMFBOVESPA:TAEE11,36.34074943 +87330,2021-06-17 10:00:00,BMFBOVESPA:TAEE11,36.16774251 +87331,2021-06-18 10:00:00,BMFBOVESPA:TAEE11,35.90367703 +87332,2021-06-21 10:00:00,BMFBOVESPA:TAEE11,35.94010064 +87333,2021-06-22 10:00:00,BMFBOVESPA:TAEE11,35.53034434 +87334,2021-06-23 10:00:00,BMFBOVESPA:TAEE11,35.06595309 +87335,2021-06-24 10:00:00,BMFBOVESPA:TAEE11,34.84741871 +87336,2021-06-25 10:00:00,BMFBOVESPA:TAEE11,34.32839614 +87337,2021-06-28 10:00:00,BMFBOVESPA:TAEE11,34.44677083 +87338,2021-06-29 10:00:00,BMFBOVESPA:TAEE11,33.98237957 +87339,2021-06-30 10:00:00,BMFBOVESPA:TAEE11,33.59994304 +87340,2021-07-01 10:00:00,BMFBOVESPA:TAEE11,33.53620331 +87341,2021-07-02 10:00:00,BMFBOVESPA:TAEE11,34.06433065 +87342,2021-07-05 10:00:00,BMFBOVESPA:TAEE11,34.33749999 +87343,2021-07-06 10:00:00,BMFBOVESPA:TAEE11,34.01880318 +87344,2021-07-07 10:00:00,BMFBOVESPA:TAEE11,34.53782576 +87345,2021-07-08 10:00:00,BMFBOVESPA:TAEE11,34.03701453 +87346,2021-07-12 10:00:00,BMFBOVESPA:TAEE11,34.09164676 +87347,2021-07-13 10:00:00,BMFBOVESPA:TAEE11,34.36481975 +87348,2021-07-14 10:00:00,BMFBOVESPA:TAEE11,34.56514187 +87349,2021-07-15 10:00:00,BMFBOVESPA:TAEE11,34.54693052 +87350,2021-07-16 10:00:00,BMFBOVESPA:TAEE11,34.7836799 +87351,2021-07-19 10:00:00,BMFBOVESPA:TAEE11,34.6288816 +87352,2021-07-20 10:00:00,BMFBOVESPA:TAEE11,35.1023767 +87353,2021-07-21 10:00:00,BMFBOVESPA:TAEE11,35.18432778 +87354,2021-07-22 10:00:00,BMFBOVESPA:TAEE11,35.13880031 +87355,2021-07-23 10:00:00,BMFBOVESPA:TAEE11,34.74725628 +87356,2021-07-26 10:00:00,BMFBOVESPA:TAEE11,34.42855857 +87357,2021-07-27 10:00:00,BMFBOVESPA:TAEE11,34.47408694 +87358,2021-07-28 10:00:00,BMFBOVESPA:TAEE11,34.97489816 +87359,2021-07-29 10:00:00,BMFBOVESPA:TAEE11,34.69262041 +87360,2021-07-30 10:00:00,BMFBOVESPA:TAEE11,34.60156548 +87361,2021-08-02 10:00:00,BMFBOVESPA:TAEE11,36.01294422 +87362,2021-08-03 10:00:00,BMFBOVESPA:TAEE11,35.72156352 +87363,2021-08-04 10:00:00,BMFBOVESPA:TAEE11,35.8035146 +87364,2021-08-05 10:00:00,BMFBOVESPA:TAEE11,35.58498022 +87365,2021-08-06 10:00:00,BMFBOVESPA:TAEE11,35.87636182 +87366,2021-08-09 10:00:00,BMFBOVESPA:TAEE11,36.61391877 +87367,2021-08-10 10:00:00,BMFBOVESPA:TAEE11,36.05847168 +87368,2021-08-11 10:00:00,BMFBOVESPA:TAEE11,36.02205171 +87369,2021-08-12 10:00:00,BMFBOVESPA:TAEE11,35.89456953 +87370,2021-08-13 10:00:00,BMFBOVESPA:TAEE11,35.96741675 +87371,2021-08-16 10:00:00,BMFBOVESPA:TAEE11,36.1040037 +87372,2021-08-17 10:00:00,BMFBOVESPA:TAEE11,36.34985329 +87373,2021-08-18 10:00:00,BMFBOVESPA:TAEE11,35.9856281 +87374,2021-08-19 10:00:00,BMFBOVESPA:TAEE11,36.37717304 +87375,2021-08-20 10:00:00,BMFBOVESPA:TAEE11,36.86888041 +87376,2021-08-23 10:00:00,BMFBOVESPA:TAEE11,36.15863502 +87377,2021-08-24 10:00:00,BMFBOVESPA:TAEE11,36.36806555 +87378,2021-08-25 10:00:00,BMFBOVESPA:TAEE11,36.06758009 +87379,2021-08-26 10:00:00,BMFBOVESPA:TAEE11,34.72904402 +87380,2021-08-27 10:00:00,BMFBOVESPA:TAEE11,34.63798909 +87381,2021-08-30 10:00:00,BMFBOVESPA:TAEE11,34.7836799 +87382,2021-08-31 10:00:00,BMFBOVESPA:TAEE11,34.51961441 +87383,2021-09-01 10:00:00,BMFBOVESPA:TAEE11,34.70172882 +87384,2021-09-02 10:00:00,BMFBOVESPA:TAEE11,34.36481975 +87385,2021-09-03 10:00:00,BMFBOVESPA:TAEE11,34.19180919 +87386,2021-09-06 10:00:00,BMFBOVESPA:TAEE11,34.40123972 +87387,2021-09-08 10:00:00,BMFBOVESPA:TAEE11,33.54530717 +87388,2021-09-09 10:00:00,BMFBOVESPA:TAEE11,33.77294905 +87389,2021-09-10 10:00:00,BMFBOVESPA:TAEE11,33.71831408 +87390,2021-09-13 10:00:00,BMFBOVESPA:TAEE11,34.17359784 +87391,2021-09-14 10:00:00,BMFBOVESPA:TAEE11,34.6288816 +87392,2021-09-15 10:00:00,BMFBOVESPA:TAEE11,34.12807038 +87393,2021-09-16 10:00:00,BMFBOVESPA:TAEE11,34.00059092 +87394,2021-09-17 10:00:00,BMFBOVESPA:TAEE11,33.19018675 +87395,2021-09-20 10:00:00,BMFBOVESPA:TAEE11,33.19018675 +87396,2021-09-21 10:00:00,BMFBOVESPA:TAEE11,33.54530717 +87397,2021-09-22 10:00:00,BMFBOVESPA:TAEE11,33.56351943 +87398,2021-09-23 10:00:00,BMFBOVESPA:TAEE11,33.72742158 +87399,2021-09-24 10:00:00,BMFBOVESPA:TAEE11,33.38140501 +87400,2021-09-27 10:00:00,BMFBOVESPA:TAEE11,33.39961637 +87401,2021-09-28 10:00:00,BMFBOVESPA:TAEE11,33.44514474 +87402,2021-09-29 10:00:00,BMFBOVESPA:TAEE11,33.29945394 +87403,2021-09-30 10:00:00,BMFBOVESPA:TAEE11,32.63473965 +87404,2021-10-01 10:00:00,BMFBOVESPA:TAEE11,32.68026712 +87405,2021-10-04 10:00:00,BMFBOVESPA:TAEE11,32.6165283 +87406,2021-10-05 10:00:00,BMFBOVESPA:TAEE11,32.29783059 +87407,2021-10-06 10:00:00,BMFBOVESPA:TAEE11,32.58010469 +87408,2021-10-07 10:00:00,BMFBOVESPA:TAEE11,32.7257955 +87409,2021-10-08 10:00:00,BMFBOVESPA:TAEE11,33.30856144 +87410,2021-10-11 10:00:00,BMFBOVESPA:TAEE11,33.28124168 +87411,2021-10-13 10:00:00,BMFBOVESPA:TAEE11,34.0734345 +87412,2021-10-14 10:00:00,BMFBOVESPA:TAEE11,34.16449308 +87413,2021-10-15 10:00:00,BMFBOVESPA:TAEE11,34.31928864 +87414,2021-10-18 10:00:00,BMFBOVESPA:TAEE11,34.57424937 +87415,2021-10-19 10:00:00,BMFBOVESPA:TAEE11,34.13717787 +87416,2021-10-20 10:00:00,BMFBOVESPA:TAEE11,34.31928864 +87417,2021-10-21 10:00:00,BMFBOVESPA:TAEE11,34.02790704 +87418,2021-10-22 10:00:00,BMFBOVESPA:TAEE11,33.52709582 +87419,2021-10-25 10:00:00,BMFBOVESPA:TAEE11,33.87311238 +87420,2021-10-26 10:00:00,BMFBOVESPA:TAEE11,33.43603998 +87421,2021-10-27 10:00:00,BMFBOVESPA:TAEE11,33.71831408 +87422,2021-10-28 10:00:00,BMFBOVESPA:TAEE11,33.44514474 +87423,2021-10-29 10:00:00,BMFBOVESPA:TAEE11,33.38140501 +87424,2021-11-01 10:00:00,BMFBOVESPA:TAEE11,33.50888356 +87425,2021-11-03 10:00:00,BMFBOVESPA:TAEE11,34.18270534 +87426,2021-11-04 10:00:00,BMFBOVESPA:TAEE11,33.6454705 +87427,2021-11-05 10:00:00,BMFBOVESPA:TAEE11,33.48156744 +87428,2021-11-08 10:00:00,BMFBOVESPA:TAEE11,33.1992906 +87429,2021-11-09 10:00:00,BMFBOVESPA:TAEE11,33.60904689 +87430,2021-11-10 10:00:00,BMFBOVESPA:TAEE11,34.20091669 +87431,2021-11-11 10:00:00,BMFBOVESPA:TAEE11,33.38140501 +87432,2021-11-12 10:00:00,BMFBOVESPA:TAEE11,33.23571421 +87433,2021-11-16 10:00:00,BMFBOVESPA:TAEE11,32.6256358 +87434,2021-11-17 10:00:00,BMFBOVESPA:TAEE11,32.19766816 +87435,2021-11-18 10:00:00,BMFBOVESPA:TAEE11,32.18855975 +87436,2021-11-19 10:00:00,BMFBOVESPA:TAEE11,32.30693535 +87437,2021-11-22 10:00:00,BMFBOVESPA:TAEE11,32.08840097 +87438,2021-11-23 10:00:00,BMFBOVESPA:TAEE11,32.44352139 +87439,2021-11-24 10:00:00,BMFBOVESPA:TAEE11,32.31604285 +87440,2021-11-25 10:00:00,BMFBOVESPA:TAEE11,32.68937553 +87441,2021-11-26 10:00:00,BMFBOVESPA:TAEE11,32.7257955 +87442,2021-11-29 10:00:00,BMFBOVESPA:TAEE11,33.07181206 +87443,2021-11-30 10:00:00,BMFBOVESPA:TAEE11,32.80774657 +87444,2021-12-01 10:00:00,BMFBOVESPA:TAEE11,32.68937553 +87445,2021-12-02 10:00:00,BMFBOVESPA:TAEE11,33.89132373 +87446,2021-12-03 10:00:00,BMFBOVESPA:TAEE11,34.29197253 +87447,2021-12-06 10:00:00,BMFBOVESPA:TAEE11,34.64709295 +87448,2021-12-07 10:00:00,BMFBOVESPA:TAEE11,34.04956858 +87449,2021-12-08 10:00:00,BMFBOVESPA:TAEE11,33.93575102 +87450,2021-12-09 10:00:00,BMFBOVESPA:TAEE11,33.66069976 +87451,2021-12-10 10:00:00,BMFBOVESPA:TAEE11,33.76502801 +87452,2021-12-13 10:00:00,BMFBOVESPA:TAEE11,34.23925596 +87453,2021-12-14 10:00:00,BMFBOVESPA:TAEE11,34.07802036 +87454,2021-12-15 10:00:00,BMFBOVESPA:TAEE11,34.47636994 +87455,2021-12-16 10:00:00,BMFBOVESPA:TAEE11,34.69451859 +87456,2021-12-17 10:00:00,BMFBOVESPA:TAEE11,34.68503213 +87457,2021-12-20 10:00:00,BMFBOVESPA:TAEE11,34.31513433 +87458,2021-12-21 10:00:00,BMFBOVESPA:TAEE11,34.35307352 +87459,2021-12-22 10:00:00,BMFBOVESPA:TAEE11,34.45740461 +87460,2021-12-23 10:00:00,BMFBOVESPA:TAEE11,34.3341044 +87461,2021-12-27 10:00:00,BMFBOVESPA:TAEE11,34.43843455 +87462,2021-12-28 10:00:00,BMFBOVESPA:TAEE11,34.41946543 +87463,2021-12-29 10:00:00,BMFBOVESPA:TAEE11,34.3341044 +87464,2021-12-30 10:00:00,BMFBOVESPA:TAEE11,34.49534 +87465,2022-01-03 10:00:00,BMFBOVESPA:TAEE11,34.42894809 +87466,2022-01-04 10:00:00,BMFBOVESPA:TAEE11,34.71348391 +87467,2022-01-05 10:00:00,BMFBOVESPA:TAEE11,34.34358706 +87468,2022-01-06 10:00:00,BMFBOVESPA:TAEE11,34.27719515 +87469,2022-01-07 10:00:00,BMFBOVESPA:TAEE11,34.24874337 +87470,2022-01-10 10:00:00,BMFBOVESPA:TAEE11,34.28668255 +87471,2022-01-11 10:00:00,BMFBOVESPA:TAEE11,34.30564788 +87472,2022-01-12 10:00:00,BMFBOVESPA:TAEE11,34.19183412 +87473,2022-01-13 10:00:00,BMFBOVESPA:TAEE11,34.18235145 +87474,2022-01-14 10:00:00,BMFBOVESPA:TAEE11,34.20132057 +87475,2022-01-17 10:00:00,BMFBOVESPA:TAEE11,34.21080418 +87476,2022-01-18 10:00:00,BMFBOVESPA:TAEE11,34.31513433 +87477,2022-01-19 10:00:00,BMFBOVESPA:TAEE11,34.91266249 +87478,2022-01-20 10:00:00,BMFBOVESPA:TAEE11,35.7093664 +87479,2022-01-21 10:00:00,BMFBOVESPA:TAEE11,36.02235495 +87480,2022-01-24 10:00:00,BMFBOVESPA:TAEE11,36.0318414 +87481,2022-01-25 10:00:00,BMFBOVESPA:TAEE11,36.0318414 +87482,2022-01-26 10:00:00,BMFBOVESPA:TAEE11,35.65245715 +87483,2022-01-27 10:00:00,BMFBOVESPA:TAEE11,35.78524097 +87484,2022-01-28 10:00:00,BMFBOVESPA:TAEE11,35.75678824 +87485,2022-01-31 10:00:00,BMFBOVESPA:TAEE11,36.20255967 +87486,2022-02-01 10:00:00,BMFBOVESPA:TAEE11,35.67142721 +87487,2022-02-02 10:00:00,BMFBOVESPA:TAEE11,35.58606523 +87488,2022-02-03 10:00:00,BMFBOVESPA:TAEE11,35.9275103 +87489,2022-02-04 10:00:00,BMFBOVESPA:TAEE11,35.7093664 +87490,2022-02-07 10:00:00,BMFBOVESPA:TAEE11,35.69987899 +87491,2022-02-08 10:00:00,BMFBOVESPA:TAEE11,35.548127 +87492,2022-02-09 10:00:00,BMFBOVESPA:TAEE11,35.74730179 +87493,2022-02-10 10:00:00,BMFBOVESPA:TAEE11,35.90854119 +87494,2022-02-11 10:00:00,BMFBOVESPA:TAEE11,35.68090987 +87495,2022-02-14 10:00:00,BMFBOVESPA:TAEE11,35.548127 +87496,2022-02-15 10:00:00,BMFBOVESPA:TAEE11,35.84214927 +87497,2022-02-16 10:00:00,BMFBOVESPA:TAEE11,35.47225242 +87498,2022-02-17 10:00:00,BMFBOVESPA:TAEE11,35.43431324 +87499,2022-02-18 10:00:00,BMFBOVESPA:TAEE11,35.75678824 +87500,2022-02-21 10:00:00,BMFBOVESPA:TAEE11,35.89905378 +87501,2022-02-22 10:00:00,BMFBOVESPA:TAEE11,36.84750968 +87502,2022-02-23 10:00:00,BMFBOVESPA:TAEE11,37.62524351 +87503,2022-02-24 10:00:00,BMFBOVESPA:TAEE11,37.60627819 +87504,2022-02-25 10:00:00,BMFBOVESPA:TAEE11,37.397616 +87505,2022-03-02 10:00:00,BMFBOVESPA:TAEE11,37.8244221 +87506,2022-03-03 10:00:00,BMFBOVESPA:TAEE11,37.69163922 +87507,2022-03-04 10:00:00,BMFBOVESPA:TAEE11,39.19019764 +87508,2022-03-07 10:00:00,BMFBOVESPA:TAEE11,38.36504196 +87509,2022-03-08 10:00:00,BMFBOVESPA:TAEE11,37.93823586 +87510,2022-03-09 10:00:00,BMFBOVESPA:TAEE11,38.82029984 +87511,2022-03-10 10:00:00,BMFBOVESPA:TAEE11,38.96257012 +87512,2022-03-11 10:00:00,BMFBOVESPA:TAEE11,38.74442147 +87513,2022-03-14 10:00:00,BMFBOVESPA:TAEE11,38.55473409 +87514,2022-03-15 10:00:00,BMFBOVESPA:TAEE11,39.10483661 +87515,2022-03-16 10:00:00,BMFBOVESPA:TAEE11,39.21864942 +87516,2022-03-17 10:00:00,BMFBOVESPA:TAEE11,39.59803367 +87517,2022-03-18 10:00:00,BMFBOVESPA:TAEE11,40.29040648 +87518,2022-03-21 10:00:00,BMFBOVESPA:TAEE11,40.24298368 +87519,2022-03-22 10:00:00,BMFBOVESPA:TAEE11,40.55597223 +87520,2022-03-23 10:00:00,BMFBOVESPA:TAEE11,40.62236794 +87521,2022-03-24 10:00:00,BMFBOVESPA:TAEE11,41.56133738 +87522,2022-03-25 10:00:00,BMFBOVESPA:TAEE11,42.1114437 +87523,2022-03-28 10:00:00,BMFBOVESPA:TAEE11,41.93123423 +87524,2022-03-29 10:00:00,BMFBOVESPA:TAEE11,41.46649274 +87525,2022-03-30 10:00:00,BMFBOVESPA:TAEE11,41.47597635 +87526,2022-03-31 10:00:00,BMFBOVESPA:TAEE11,41.86484232 +87527,2022-04-01 10:00:00,BMFBOVESPA:TAEE11,41.96917342 +87528,2022-04-04 10:00:00,BMFBOVESPA:TAEE11,42.28216576 +87529,2022-04-05 10:00:00,BMFBOVESPA:TAEE11,41.86484232 +87530,2022-04-06 10:00:00,BMFBOVESPA:TAEE11,41.72257678 +87531,2022-04-07 10:00:00,BMFBOVESPA:TAEE11,41.76051217 +87532,2022-04-08 10:00:00,BMFBOVESPA:TAEE11,42.04505178 +87533,2022-04-11 10:00:00,BMFBOVESPA:TAEE11,41.9027815 +87534,2022-04-12 10:00:00,BMFBOVESPA:TAEE11,42.22525651 +87535,2022-04-13 10:00:00,BMFBOVESPA:TAEE11,41.86484232 +87536,2022-04-14 10:00:00,BMFBOVESPA:TAEE11,42.01659526 +87537,2022-04-18 10:00:00,BMFBOVESPA:TAEE11,42.41494864 +87538,2022-04-19 10:00:00,BMFBOVESPA:TAEE11,41.87432972 +87539,2022-04-20 10:00:00,BMFBOVESPA:TAEE11,42.28216576 +87540,2022-04-22 10:00:00,BMFBOVESPA:TAEE11,42.07350451 +87541,2022-04-25 10:00:00,BMFBOVESPA:TAEE11,42.689998 +87542,2022-04-26 10:00:00,BMFBOVESPA:TAEE11,43.1168041 +87543,2022-04-27 10:00:00,BMFBOVESPA:TAEE11,43.39185726 +87544,2022-04-28 10:00:00,BMFBOVESPA:TAEE11,42.76587637 +87545,2022-04-29 10:00:00,BMFBOVESPA:TAEE11,41.71309032 +87546,2022-05-02 10:00:00,BMFBOVESPA:TAEE11,41.30525334 +87547,2022-05-03 10:00:00,BMFBOVESPA:TAEE11,41.87432972 +87548,2022-05-04 10:00:00,BMFBOVESPA:TAEE11,42.82278562 +87549,2022-05-05 10:00:00,BMFBOVESPA:TAEE11,42.28216576 +87550,2022-05-06 10:00:00,BMFBOVESPA:TAEE11,42.41494864 +87551,2022-05-09 10:00:00,BMFBOVESPA:TAEE11,42.689998 +87552,2022-05-10 10:00:00,BMFBOVESPA:TAEE11,41.099998 +87553,2022-05-11 10:00:00,BMFBOVESPA:TAEE11,40.209999 +87554,2022-05-12 10:00:00,BMFBOVESPA:TAEE11,40.720001 +87555,2022-05-13 10:00:00,BMFBOVESPA:TAEE11,40.330002 +87556,2022-05-16 10:00:00,BMFBOVESPA:TAEE11,40.349998 +87557,2022-05-17 10:00:00,BMFBOVESPA:TAEE11,40.740002 +87558,2022-05-18 10:00:00,BMFBOVESPA:TAEE11,41.0 +87559,2022-05-19 10:00:00,BMFBOVESPA:TAEE11,41.07 +87560,2022-05-20 10:00:00,BMFBOVESPA:TAEE11,40.799999 +87561,2022-05-23 10:00:00,BMFBOVESPA:TAEE11,40.889999 +87562,2022-05-24 10:00:00,BMFBOVESPA:TAEE11,41.849998 +87563,2022-05-25 10:00:00,BMFBOVESPA:TAEE11,41.560001 +87564,2022-05-26 10:00:00,BMFBOVESPA:TAEE11,40.41 +87565,2022-05-27 10:00:00,BMFBOVESPA:TAEE11,40.009998 +87566,2022-05-30 10:00:00,BMFBOVESPA:TAEE11,40.029999 +87567,2022-05-31 10:00:00,BMFBOVESPA:TAEE11,40.380001 +87568,2022-06-01 10:00:00,BMFBOVESPA:TAEE11,40.189999 +87569,2022-06-02 10:00:00,BMFBOVESPA:TAEE11,40.77 +87570,2022-06-03 10:00:00,BMFBOVESPA:TAEE11,41.27 +87571,2022-06-06 10:00:00,BMFBOVESPA:TAEE11,40.93 +87572,2022-06-07 10:00:00,BMFBOVESPA:TAEE11,40.400002 +87573,2022-06-08 10:00:00,BMFBOVESPA:TAEE11,40.48 +87574,2022-06-09 10:00:00,BMFBOVESPA:TAEE11,40.52 +87575,2022-06-10 10:00:00,BMFBOVESPA:TAEE11,40.34 +87576,2022-06-13 10:00:00,BMFBOVESPA:TAEE11,40.459999 +87577,2022-06-14 10:00:00,BMFBOVESPA:TAEE11,40.389999 +87578,2022-06-15 10:00:00,BMFBOVESPA:TAEE11,40.400002 +87579,2022-06-17 10:00:00,BMFBOVESPA:TAEE11,40.02 +87580,2022-06-20 10:00:00,BMFBOVESPA:TAEE11,40.189999 +87581,2022-06-21 10:00:00,BMFBOVESPA:TAEE11,39.799999 +87582,2022-06-22 10:00:00,BMFBOVESPA:TAEE11,39.689999 +87583,2022-06-23 10:00:00,BMFBOVESPA:TAEE11,39.220001 +87584,2022-06-24 10:00:00,BMFBOVESPA:TAEE11,39.0 +87585,2022-06-27 10:00:00,BMFBOVESPA:TAEE11,39.09 +87586,2022-06-28 10:00:00,BMFBOVESPA:TAEE11,39.330002 +87587,2022-06-29 10:00:00,BMFBOVESPA:TAEE11,38.580002 +87588,2022-06-30 10:00:00,BMFBOVESPA:TAEE11,38.619999 +87589,2022-07-01 10:00:00,BMFBOVESPA:TAEE11,39.279999 +87590,2022-07-04 10:00:00,BMFBOVESPA:TAEE11,38.650002 +87591,2022-07-05 10:00:00,BMFBOVESPA:TAEE11,38.470001 +87592,2022-07-06 10:00:00,BMFBOVESPA:TAEE11,38.740002 +87593,2022-07-07 10:00:00,BMFBOVESPA:TAEE11,39.18 +87594,2022-07-08 10:00:00,BMFBOVESPA:TAEE11,39.080002 +87595,2022-07-11 10:00:00,BMFBOVESPA:TAEE11,39.110001 +87596,2022-07-12 10:00:00,BMFBOVESPA:TAEE11,39.169998 +87597,2022-07-13 10:00:00,BMFBOVESPA:TAEE11,39.09 +87598,2022-07-14 10:00:00,BMFBOVESPA:TAEE11,39.57 +87599,2022-07-15 10:00:00,BMFBOVESPA:TAEE11,39.599998 +87600,2022-07-18 10:00:00,BMFBOVESPA:TAEE11,39.470001 +87601,2022-07-19 10:00:00,BMFBOVESPA:TAEE11,39.27 +87602,2022-07-20 10:00:00,BMFBOVESPA:TAEE11,39.470001 +87603,2022-07-21 10:00:00,BMFBOVESPA:TAEE11,39.650002 +87604,2022-07-22 10:00:00,BMFBOVESPA:TAEE11,40.25 +87605,2022-07-25 10:00:00,BMFBOVESPA:TAEE11,40.619999 +87606,2022-07-26 10:00:00,BMFBOVESPA:TAEE11,40.41 +87607,2022-07-27 10:00:00,BMFBOVESPA:TAEE11,40.450001 +87608,2022-07-28 10:00:00,BMFBOVESPA:TAEE11,40.59 +87609,2022-07-29 10:00:00,BMFBOVESPA:TAEE11,40.459999 +87610,2022-08-01 10:00:00,BMFBOVESPA:TAEE11,40.849998 +87611,2022-08-02 10:00:00,BMFBOVESPA:TAEE11,41.27 +87612,2022-08-03 10:00:00,BMFBOVESPA:TAEE11,41.27 +87613,2022-08-04 10:00:00,BMFBOVESPA:TAEE11,41.82 +87614,2022-08-05 10:00:00,BMFBOVESPA:TAEE11,42.16 +87615,2022-08-08 10:00:00,BMFBOVESPA:TAEE11,42.59 +87616,2022-08-09 10:00:00,BMFBOVESPA:TAEE11,43.099998 +87617,2022-08-10 10:00:00,BMFBOVESPA:TAEE11,43.150002 +87618,2022-08-11 10:00:00,BMFBOVESPA:TAEE11,42.150002 +87619,2022-08-12 10:00:00,BMFBOVESPA:TAEE11,42.66 +87620,2022-08-15 10:00:00,BMFBOVESPA:TAEE11,43.380001 +87621,2022-08-16 10:00:00,BMFBOVESPA:TAEE11,41.400002 +87622,2022-08-17 10:00:00,BMFBOVESPA:TAEE11,42.040001 +87623,2022-08-18 10:00:00,BMFBOVESPA:TAEE11,41.900002 +87624,2022-08-19 10:00:00,BMFBOVESPA:TAEE11,41.5 +87625,2022-08-22 10:00:00,BMFBOVESPA:TAEE11,41.459999 +87626,2022-08-23 10:00:00,BMFBOVESPA:TAEE11,41.34 +87627,2022-08-24 10:00:00,BMFBOVESPA:TAEE11,40.919998 +87628,2022-08-25 10:00:00,BMFBOVESPA:TAEE11,40.369999 +87629,2022-08-26 10:00:00,BMFBOVESPA:TAEE11,40.240002 +87630,2022-08-29 10:00:00,BMFBOVESPA:TAEE11,40.720001 +87631,2022-08-30 10:00:00,BMFBOVESPA:TAEE11,40.709999 +87632,2022-08-31 10:00:00,BMFBOVESPA:TAEE11,41.68 +87633,2022-09-01 10:00:00,BMFBOVESPA:TAEE11,42.259998 +87634,2022-09-02 10:00:00,BMFBOVESPA:TAEE11,42.119999 +87635,2022-09-05 10:00:00,BMFBOVESPA:TAEE11,42.259998 +87636,2022-09-06 10:00:00,BMFBOVESPA:TAEE11,42.0 +87637,2022-09-08 10:00:00,BMFBOVESPA:TAEE11,41.720001 +87638,2022-09-09 10:00:00,BMFBOVESPA:TAEE11,41.5 +87639,2022-09-12 10:00:00,BMFBOVESPA:TAEE11,41.490002 +87640,2022-09-13 10:00:00,BMFBOVESPA:TAEE11,41.150002 +87641,2022-09-14 10:00:00,BMFBOVESPA:TAEE11,41.080002 +87642,2022-09-15 10:00:00,BMFBOVESPA:TAEE11,40.84 +87643,2022-09-16 10:00:00,BMFBOVESPA:TAEE11,40.650002 +87644,2022-09-19 10:00:00,BMFBOVESPA:TAEE11,40.939999 +87645,2022-09-20 10:00:00,BMFBOVESPA:TAEE11,41.299999 +87646,2022-09-21 10:00:00,BMFBOVESPA:TAEE11,41.66 +87647,2022-09-22 10:00:00,BMFBOVESPA:TAEE11,41.77 +87648,2022-09-23 10:00:00,BMFBOVESPA:TAEE11,41.830002 +87649,2022-09-26 10:00:00,BMFBOVESPA:TAEE11,40.84 +87650,2022-09-27 10:00:00,BMFBOVESPA:TAEE11,39.950001 +87651,2022-09-28 10:00:00,BMFBOVESPA:TAEE11,39.290001 +87652,2022-09-29 10:00:00,BMFBOVESPA:TAEE11,38.529999 +87653,2022-09-30 10:00:00,BMFBOVESPA:TAEE11,38.950001 +87654,2022-10-03 10:00:00,BMFBOVESPA:TAEE11,40.049999 +87655,2022-10-04 10:00:00,BMFBOVESPA:TAEE11,39.639999 +87656,2022-10-05 10:00:00,BMFBOVESPA:TAEE11,39.59 +87657,2022-10-06 10:00:00,BMFBOVESPA:TAEE11,39.709999 +87658,2022-10-07 10:00:00,BMFBOVESPA:TAEE11,39.959999 +87659,2022-10-10 10:00:00,BMFBOVESPA:TAEE11,40.040001 +87660,2022-10-11 10:00:00,BMFBOVESPA:TAEE11,39.75 +87661,2022-10-13 10:00:00,BMFBOVESPA:TAEE11,39.07 +87662,2022-10-14 10:00:00,BMFBOVESPA:TAEE11,38.849998 +87663,2022-10-17 10:00:00,BMFBOVESPA:TAEE11,38.720001 +87664,2022-10-18 10:00:00,BMFBOVESPA:TAEE11,38.950001 +87665,2022-10-19 10:00:00,BMFBOVESPA:TAEE11,39.049999 +87666,2022-10-20 10:00:00,BMFBOVESPA:TAEE11,39.130001 +87667,2022-10-21 10:00:00,BMFBOVESPA:TAEE11,39.93 +87668,2022-10-24 10:00:00,BMFBOVESPA:TAEE11,40.259998 +87669,2022-10-25 10:00:00,BMFBOVESPA:TAEE11,40.130001 +87670,2022-10-26 10:00:00,BMFBOVESPA:TAEE11,39.279999 +87671,2022-10-27 10:00:00,BMFBOVESPA:TAEE11,39.630001 +87672,2022-10-28 10:00:00,BMFBOVESPA:TAEE11,39.529999 +87673,2022-10-31 10:00:00,BMFBOVESPA:TAEE11,40.189999 +87674,2022-11-01 10:00:00,BMFBOVESPA:TAEE11,39.880001 +87675,2022-11-03 10:00:00,BMFBOVESPA:TAEE11,39.450001 +87676,2022-11-04 10:00:00,BMFBOVESPA:TAEE11,39.509998 +87677,2022-11-07 10:00:00,BMFBOVESPA:TAEE11,39.02 +87678,2022-11-08 10:00:00,BMFBOVESPA:TAEE11,39.279999 +87679,2022-11-09 10:00:00,BMFBOVESPA:TAEE11,39.200001 +87680,2022-11-10 10:00:00,BMFBOVESPA:TAEE11,38.610001 +87681,2022-11-11 10:00:00,BMFBOVESPA:TAEE11,39.509998 +87682,2022-11-14 10:00:00,BMFBOVESPA:TAEE11,40.040001 +87683,2022-11-16 10:00:00,BMFBOVESPA:TAEE11,37.110001 +87684,2022-11-17 10:00:00,BMFBOVESPA:TAEE11,37.130001 +87685,2022-11-18 10:00:00,BMFBOVESPA:TAEE11,37.029999 +87686,2022-11-21 10:00:00,BMFBOVESPA:TAEE11,37.040001 +87687,2022-11-22 10:00:00,BMFBOVESPA:TAEE11,36.900002 +87688,2022-11-23 10:00:00,BMFBOVESPA:TAEE11,36.709999 +87689,2022-11-24 10:00:00,BMFBOVESPA:TAEE11,37.18 +87690,2022-11-25 10:00:00,BMFBOVESPA:TAEE11,36.419998 +87691,2022-11-28 10:00:00,BMFBOVESPA:TAEE11,36.07 +87692,2022-11-29 10:00:00,BMFBOVESPA:TAEE11,36.0 +87693,2022-11-30 10:00:00,BMFBOVESPA:TAEE11,34.540001 +87694,2022-12-01 10:00:00,BMFBOVESPA:TAEE11,35.150002 +87695,2022-12-02 10:00:00,BMFBOVESPA:TAEE11,35.200001 +87696,2022-12-05 10:00:00,BMFBOVESPA:TAEE11,34.689999 +87697,2022-12-06 10:00:00,BMFBOVESPA:TAEE11,35.110001 +87698,2022-12-07 10:00:00,BMFBOVESPA:TAEE11,35.400002 +87699,2022-12-08 10:00:00,BMFBOVESPA:TAEE11,35.060001 +87700,2022-12-09 10:00:00,BMFBOVESPA:TAEE11,34.779999 +87701,2022-12-12 10:00:00,BMFBOVESPA:TAEE11,34.700001 +87702,2022-12-13 10:00:00,BMFBOVESPA:TAEE11,33.73 +87703,2022-12-14 10:00:00,BMFBOVESPA:TAEE11,33.27 +87704,2022-12-15 10:00:00,BMFBOVESPA:TAEE11,33.57 +87705,2022-12-16 10:00:00,BMFBOVESPA:TAEE11,32.91 +87706,2022-12-19 10:00:00,BMFBOVESPA:TAEE11,33.27 +87707,2022-12-20 10:00:00,BMFBOVESPA:TAEE11,33.549999 +87708,2022-12-21 10:00:00,BMFBOVESPA:TAEE11,33.849998 +87709,2022-12-22 10:00:00,BMFBOVESPA:TAEE11,34.650002 +87710,2022-12-23 10:00:00,BMFBOVESPA:TAEE11,34.860001 +87711,2022-12-26 10:00:00,BMFBOVESPA:TAEE11,34.57 +87712,2022-12-27 10:00:00,BMFBOVESPA:TAEE11,34.34 +87713,2022-12-28 10:00:00,BMFBOVESPA:TAEE11,34.700001 +87714,2022-12-29 10:00:00,BMFBOVESPA:TAEE11,34.669998 +87715,2023-01-02 10:00:00,BMFBOVESPA:TAEE11,34.34 +87716,2023-01-03 10:00:00,BMFBOVESPA:TAEE11,33.860001 +87717,2023-01-04 10:00:00,BMFBOVESPA:TAEE11,34.029999 +87718,2023-01-05 10:00:00,BMFBOVESPA:TAEE11,34.040001 +87719,2023-01-06 10:00:00,BMFBOVESPA:TAEE11,35.330002 +87720,2023-01-09 10:00:00,BMFBOVESPA:TAEE11,35.740002 +87721,2023-01-10 10:00:00,BMFBOVESPA:TAEE11,35.869999 +87722,2023-01-11 10:00:00,BMFBOVESPA:TAEE11,34.84 +87723,2023-01-12 10:00:00,BMFBOVESPA:TAEE11,34.93 +87724,2023-01-13 10:00:00,BMFBOVESPA:TAEE11,34.77 +87725,2023-01-16 10:00:00,BMFBOVESPA:TAEE11,34.790001 +87726,2023-01-17 10:00:00,BMFBOVESPA:TAEE11,35.040001 +87727,2023-01-18 10:00:00,BMFBOVESPA:TAEE11,35.02 +87728,2023-01-19 10:00:00,BMFBOVESPA:TAEE11,35.459999 +87729,2023-01-20 10:00:00,BMFBOVESPA:TAEE11,35.310001 +87730,2023-01-23 10:00:00,BMFBOVESPA:TAEE11,35.349998 +87731,2023-01-24 10:00:00,BMFBOVESPA:TAEE11,35.720001 +87732,2023-01-25 10:00:00,BMFBOVESPA:TAEE11,35.740002 +87733,2023-01-26 10:00:00,BMFBOVESPA:TAEE11,36.060001 +87734,2023-01-27 10:00:00,BMFBOVESPA:TAEE11,36.310001 +87735,2023-01-30 10:00:00,BMFBOVESPA:TAEE11,36.439999 +87736,2023-01-31 10:00:00,BMFBOVESPA:TAEE11,37.060001 +87737,2023-02-01 10:00:00,BMFBOVESPA:TAEE11,36.200001 +87738,2023-02-02 10:00:00,BMFBOVESPA:TAEE11,36.169998 +87739,2023-02-03 10:00:00,BMFBOVESPA:TAEE11,35.68 +87740,2023-02-06 10:00:00,BMFBOVESPA:TAEE11,36.07 +87741,2023-02-07 10:00:00,BMFBOVESPA:TAEE11,35.59 +87742,2023-02-08 10:00:00,BMFBOVESPA:TAEE11,36.049999 +87743,2023-02-09 10:00:00,BMFBOVESPA:TAEE11,35.57 +87744,2023-02-10 10:00:00,BMFBOVESPA:TAEE11,35.970001 +87745,2023-02-13 10:00:00,BMFBOVESPA:TAEE11,36.25 +87746,2023-02-14 10:00:00,BMFBOVESPA:TAEE11,35.98 +87747,2023-02-15 10:00:00,BMFBOVESPA:TAEE11,35.880001 +87748,2023-02-16 10:00:00,BMFBOVESPA:TAEE11,35.84 +87749,2023-02-17 10:00:00,BMFBOVESPA:TAEE11,35.919998 +87750,2023-02-22 13:00:00,BMFBOVESPA:TAEE11,35.68 +87751,2023-02-23 10:00:00,BMFBOVESPA:TAEE11,35.650002 +87752,2023-02-24 10:00:00,BMFBOVESPA:TAEE11,35.25 +87753,2023-02-27 10:00:00,BMFBOVESPA:TAEE11,35.419998 +87754,2023-02-28 10:00:00,BMFBOVESPA:TAEE11,35.490002 +87755,2023-03-01 10:00:00,BMFBOVESPA:TAEE11,35.630001 +87756,2023-03-02 10:00:00,BMFBOVESPA:TAEE11,35.549999 +87757,2023-03-03 10:00:00,BMFBOVESPA:TAEE11,35.639999 +87758,2023-03-06 10:00:00,BMFBOVESPA:TAEE11,35.880001 +87759,2023-03-07 10:00:00,BMFBOVESPA:TAEE11,35.950001 +87760,2023-03-08 10:00:00,BMFBOVESPA:TAEE11,36.139999 +87761,2023-03-09 10:00:00,BMFBOVESPA:TAEE11,35.900002 +87762,2023-03-10 10:00:00,BMFBOVESPA:TAEE11,35.98 +87763,2023-03-13 10:00:00,BMFBOVESPA:TAEE11,36.349998 +87764,2023-03-14 10:00:00,BMFBOVESPA:TAEE11,36.599998 +87765,2023-03-15 10:00:00,BMFBOVESPA:TAEE11,37.25 +87766,2023-03-16 10:00:00,BMFBOVESPA:TAEE11,35.75 +87767,2023-03-17 10:00:00,BMFBOVESPA:TAEE11,35.48 +87768,2023-03-20 10:00:00,BMFBOVESPA:TAEE11,35.549999 +87769,2023-03-21 10:00:00,BMFBOVESPA:TAEE11,34.849998 +87770,2023-03-22 10:00:00,BMFBOVESPA:TAEE11,34.689999 +87771,2023-03-23 10:00:00,BMFBOVESPA:TAEE11,34.5 +87772,2023-03-24 10:00:00,BMFBOVESPA:TAEE11,35.0 +87773,2023-03-27 10:00:00,BMFBOVESPA:TAEE11,34.970001 +87774,2023-03-28 10:00:00,BMFBOVESPA:TAEE11,35.029999 +87775,2023-03-29 10:00:00,BMFBOVESPA:TAEE11,34.919998 +87776,2023-03-30 10:00:00,BMFBOVESPA:TAEE11,34.849998 +87777,2023-03-31 10:00:00,BMFBOVESPA:TAEE11,34.830002 +87778,2023-04-03 10:00:00,BMFBOVESPA:TAEE11,34.650002 +87779,2023-04-04 10:00:00,BMFBOVESPA:TAEE11,35.18 +87780,2023-04-05 10:00:00,BMFBOVESPA:TAEE11,35.18 +87781,2023-04-06 10:00:00,BMFBOVESPA:TAEE11,35.049999 +87782,2023-04-10 10:00:00,BMFBOVESPA:TAEE11,33.950001 +87783,2023-04-11 10:00:00,BMFBOVESPA:TAEE11,33.939999 +87784,2023-04-12 10:00:00,BMFBOVESPA:TAEE11,34.700001 +87785,2023-04-13 10:00:00,BMFBOVESPA:TAEE11,34.950001 +87786,2023-04-14 10:00:00,BMFBOVESPA:TAEE11,34.799999 +87787,2023-04-17 10:00:00,BMFBOVESPA:TAEE11,35.360001 +87788,2023-04-18 10:00:00,BMFBOVESPA:TAEE11,35.110001 +87789,2023-04-19 10:00:00,BMFBOVESPA:TAEE11,34.73 +87790,2023-04-20 10:00:00,BMFBOVESPA:TAEE11,34.650002 +87791,2023-04-24 10:00:00,BMFBOVESPA:TAEE11,35.439999 +87792,2023-04-25 10:00:00,BMFBOVESPA:TAEE11,35.450001 +87793,2023-04-26 10:00:00,BMFBOVESPA:TAEE11,35.130001 +87794,2023-04-27 10:00:00,BMFBOVESPA:TAEE11,35.32 +87795,2023-04-28 10:00:00,BMFBOVESPA:TAEE11,36.470001 +87796,2023-05-02 10:00:00,BMFBOVESPA:TAEE11,36.080002 +87797,2023-05-03 10:00:00,BMFBOVESPA:TAEE11,36.09 +87798,2023-05-04 10:00:00,BMFBOVESPA:TAEE11,35.689999 +87799,2023-05-05 10:00:00,BMFBOVESPA:TAEE11,35.93 +87800,2023-05-08 10:00:00,BMFBOVESPA:TAEE11,36.040001 +87801,2023-05-09 10:00:00,BMFBOVESPA:TAEE11,36.25 +87802,2023-05-10 10:00:00,BMFBOVESPA:TAEE11,36.549999 +87803,2023-05-11 10:00:00,BMFBOVESPA:TAEE11,37.07 +87804,2023-05-12 10:00:00,BMFBOVESPA:TAEE11,37.189999 +87805,2023-05-15 10:00:00,BMFBOVESPA:TAEE11,37.169998 +87806,2023-05-16 10:00:00,BMFBOVESPA:TAEE11,37.02 +87807,2023-05-17 10:00:00,BMFBOVESPA:TAEE11,37.09 +87808,2023-05-18 10:00:00,BMFBOVESPA:TAEE11,37.16 +87809,2023-05-19 10:00:00,BMFBOVESPA:TAEE11,37.080002 +87810,2023-05-22 10:00:00,BMFBOVESPA:TAEE11,37.080002 +87811,2023-05-23 10:00:00,BMFBOVESPA:TAEE11,37.25 +87812,2023-05-24 10:00:00,BMFBOVESPA:TAEE11,37.330002 +87813,2023-05-25 10:00:00,BMFBOVESPA:TAEE11,37.619999 +87814,2023-05-26 10:00:00,BMFBOVESPA:TAEE11,37.68 +87815,2023-05-29 10:00:00,BMFBOVESPA:TAEE11,37.860001 +87816,2023-05-30 10:00:00,BMFBOVESPA:TAEE11,37.59 +87817,2023-05-31 10:00:00,BMFBOVESPA:TAEE11,36.919998 +87818,2023-06-01 10:00:00,BMFBOVESPA:TAEE11,37.080002 +87819,2023-06-02 10:00:00,BMFBOVESPA:TAEE11,36.93 +87820,2023-06-05 10:00:00,BMFBOVESPA:TAEE11,36.669998 +87821,2023-06-06 10:00:00,BMFBOVESPA:TAEE11,37.360001 +87822,2023-06-07 10:00:00,BMFBOVESPA:TAEE11,37.459999 +87823,2023-06-09 10:00:00,BMFBOVESPA:TAEE11,38.009998 +87824,2023-06-12 10:00:00,BMFBOVESPA:TAEE11,38.16 +87825,2023-06-13 10:00:00,BMFBOVESPA:TAEE11,37.650002 +87826,2023-06-14 10:00:00,BMFBOVESPA:TAEE11,38.110001 +87827,2023-06-15 10:00:00,BMFBOVESPA:TAEE11,38.009998 +87828,2023-06-16 10:00:00,BMFBOVESPA:TAEE11,37.389999 +87829,2023-06-19 10:00:00,BMFBOVESPA:TAEE11,37.810001 +87830,2023-06-20 10:00:00,BMFBOVESPA:TAEE11,37.830002 +87831,2023-06-21 10:00:00,BMFBOVESPA:TAEE11,37.849998 +87832,2023-06-22 10:00:00,BMFBOVESPA:TAEE11,37.490002 +87833,2023-06-23 10:00:00,BMFBOVESPA:TAEE11,38.049999 +87834,2023-06-26 10:00:00,BMFBOVESPA:TAEE11,37.810001 +87835,2023-06-27 10:00:00,BMFBOVESPA:TAEE11,37.459999 +87836,2023-06-28 10:00:00,BMFBOVESPA:TAEE11,37.279999 +87837,2023-06-29 10:00:00,BMFBOVESPA:TAEE11,37.169998 +87838,2023-06-30 10:00:00,BMFBOVESPA:TAEE11,37.639999 +87839,2023-07-03 10:00:00,BMFBOVESPA:TAEE11,37.509998 +87840,2023-07-04 10:00:00,BMFBOVESPA:TAEE11,37.400002 +87841,2023-07-05 10:00:00,BMFBOVESPA:TAEE11,37.119999 +87842,2023-07-06 10:00:00,BMFBOVESPA:TAEE11,37.029999 +87843,2023-07-07 10:00:00,BMFBOVESPA:TAEE11,37.169998 +87844,2023-07-10 10:00:00,BMFBOVESPA:TAEE11,36.75 +87845,2023-07-11 10:00:00,BMFBOVESPA:TAEE11,36.48 +87846,2023-07-12 10:00:00,BMFBOVESPA:TAEE11,36.220001 +87847,2023-07-13 10:00:00,BMFBOVESPA:TAEE11,36.220001 +87848,2023-07-14 10:00:00,BMFBOVESPA:TAEE11,36.169998 +87849,2023-07-17 10:00:00,BMFBOVESPA:TAEE11,36.41 +87850,2023-07-18 10:00:00,BMFBOVESPA:TAEE11,36.360001 +87851,2023-07-19 10:00:00,BMFBOVESPA:TAEE11,36.189999 +87852,2023-07-20 10:00:00,BMFBOVESPA:TAEE11,36.380001 +87853,2023-07-21 10:00:00,BMFBOVESPA:TAEE11,36.610001 +87854,2023-07-24 10:00:00,BMFBOVESPA:TAEE11,36.75 +87855,2023-07-25 10:00:00,BMFBOVESPA:TAEE11,36.240002 +87856,2023-07-26 10:00:00,BMFBOVESPA:TAEE11,36.32 +87857,2023-07-27 10:00:00,BMFBOVESPA:TAEE11,36.099998 +87858,2023-07-28 10:00:00,BMFBOVESPA:TAEE11,36.189999 +87859,2023-07-31 10:00:00,BMFBOVESPA:TAEE11,36.0 +87860,2023-08-01 10:00:00,BMFBOVESPA:TAEE11,36.130001 +87861,2023-08-02 10:00:00,BMFBOVESPA:TAEE11,36.200001 +87862,2023-08-03 10:00:00,BMFBOVESPA:TAEE11,36.419998 +87863,2023-08-04 10:00:00,BMFBOVESPA:TAEE11,36.5 +87864,2023-08-07 10:00:00,BMFBOVESPA:TAEE11,36.349998 +87865,2023-08-08 10:00:00,BMFBOVESPA:TAEE11,35.310001 +87866,2023-08-09 10:00:00,BMFBOVESPA:TAEE11,34.689999 +87867,2023-08-10 10:00:00,BMFBOVESPA:TAEE11,34.880001 +87868,2023-08-11 10:00:00,BMFBOVESPA:TAEE11,34.830002 +87869,2023-08-14 10:00:00,BMFBOVESPA:TAEE11,34.82 +87870,2023-08-15 10:00:00,BMFBOVESPA:TAEE11,34.5 +87871,2023-08-16 10:00:00,BMFBOVESPA:TAEE11,34.450001 +87872,2023-08-17 10:00:00,BMFBOVESPA:TAEE11,34.5 +87873,2023-08-18 10:00:00,BMFBOVESPA:TAEE11,34.720001 +87874,2023-08-21 10:00:00,BMFBOVESPA:TAEE11,34.450001 +87875,2023-08-22 10:00:00,BMFBOVESPA:TAEE11,34.5 +87876,2023-08-23 10:00:00,BMFBOVESPA:TAEE11,34.57 +87877,2023-08-24 10:00:00,BMFBOVESPA:TAEE11,34.900002 +87878,2023-08-25 10:00:00,BMFBOVESPA:TAEE11,34.77 +87879,2023-08-28 10:00:00,BMFBOVESPA:TAEE11,34.73 +87880,2023-08-29 10:00:00,BMFBOVESPA:TAEE11,34.939999 +87881,2023-08-30 10:00:00,BMFBOVESPA:TAEE11,34.810001 +87882,2023-08-31 10:00:00,BMFBOVESPA:TAEE11,34.200001 +87883,2023-09-01 10:00:00,BMFBOVESPA:TAEE11,34.91 +87884,2023-09-04 10:00:00,BMFBOVESPA:TAEE11,34.860001 +87885,2023-09-05 10:00:00,BMFBOVESPA:TAEE11,34.299999 +87886,2023-09-06 10:00:00,BMFBOVESPA:TAEE11,34.0 +87887,2023-09-08 10:00:00,BMFBOVESPA:TAEE11,34.25 +87888,2023-09-11 10:00:00,BMFBOVESPA:TAEE11,34.700001 +87889,2023-09-12 10:00:00,BMFBOVESPA:TAEE11,34.779999 +87890,2023-09-13 10:00:00,BMFBOVESPA:TAEE11,34.779999 +87891,2023-09-14 10:00:00,BMFBOVESPA:TAEE11,34.919998 +87892,2023-09-15 10:00:00,BMFBOVESPA:TAEE11,35.310001 +87893,2023-09-18 10:00:00,BMFBOVESPA:TAEE11,35.150002 +87894,2023-09-19 10:00:00,BMFBOVESPA:TAEE11,35.009998 +87895,2023-09-20 10:00:00,BMFBOVESPA:TAEE11,35.09 +87896,2023-09-21 10:00:00,BMFBOVESPA:TAEE11,34.98 +87897,2023-09-22 10:00:00,BMFBOVESPA:TAEE11,34.93 +87898,2023-09-25 10:00:00,BMFBOVESPA:TAEE11,34.73 +87899,2023-09-26 10:00:00,BMFBOVESPA:TAEE11,34.470001 +87900,2023-09-27 10:00:00,BMFBOVESPA:TAEE11,34.389999 +87901,2023-09-28 10:00:00,BMFBOVESPA:TAEE11,34.549999 +87902,2023-09-29 10:00:00,BMFBOVESPA:TAEE11,34.560001 +87903,2023-10-02 10:00:00,BMFBOVESPA:TAEE11,34.5 +87904,2023-10-03 10:00:00,BMFBOVESPA:TAEE11,33.830002 +87905,2023-10-04 10:00:00,BMFBOVESPA:TAEE11,34.25 +87906,2023-10-05 10:00:00,BMFBOVESPA:TAEE11,34.240002 +87907,2023-10-06 10:00:00,BMFBOVESPA:TAEE11,34.139999 +87908,2023-10-09 10:00:00,BMFBOVESPA:TAEE11,33.970001 +87909,2023-10-10 10:00:00,BMFBOVESPA:TAEE11,34.16 +87910,2023-10-11 10:00:00,BMFBOVESPA:TAEE11,34.02 +87911,2023-10-13 10:00:00,BMFBOVESPA:TAEE11,33.5 +87912,2023-10-16 10:00:00,BMFBOVESPA:TAEE11,33.779999 +87913,2023-10-17 10:00:00,BMFBOVESPA:TAEE11,33.459999 +87914,2023-10-18 10:00:00,BMFBOVESPA:TAEE11,33.599998 +87915,2023-10-19 10:00:00,BMFBOVESPA:TAEE11,33.77 +87916,2023-10-20 10:00:00,BMFBOVESPA:TAEE11,33.759998 +87917,2023-10-23 10:00:00,BMFBOVESPA:TAEE11,33.889999 +87918,2023-10-24 10:00:00,BMFBOVESPA:TAEE11,33.889999 +87919,2023-10-25 10:00:00,BMFBOVESPA:TAEE11,33.810001 +87920,2023-10-26 10:00:00,BMFBOVESPA:TAEE11,34.310001 +87921,2023-10-27 10:00:00,BMFBOVESPA:TAEE11,33.959999 +87922,2023-10-30 10:00:00,BMFBOVESPA:TAEE11,33.75 +87923,2023-10-31 10:00:00,BMFBOVESPA:TAEE11,33.790001 +87924,2023-11-01 10:00:00,BMFBOVESPA:TAEE11,33.990002 +87925,2023-11-03 10:00:00,BMFBOVESPA:TAEE11,34.73 +87926,2023-11-06 10:00:00,BMFBOVESPA:TAEE11,35.139999 +87927,2023-11-07 10:00:00,BMFBOVESPA:TAEE11,35.73 +87928,2023-11-08 10:00:00,BMFBOVESPA:TAEE11,35.720001 +87929,2023-11-09 10:00:00,BMFBOVESPA:TAEE11,35.66 +87930,2023-11-10 10:00:00,BMFBOVESPA:TAEE11,36.049999 +87931,2023-11-13 10:00:00,BMFBOVESPA:TAEE11,36.290001 +87932,2023-11-14 10:00:00,BMFBOVESPA:TAEE11,36.290001 +87933,2023-11-16 10:00:00,BMFBOVESPA:TAEE11,36.259998 +87934,2023-11-17 10:00:00,BMFBOVESPA:TAEE11,36.119999 +87935,2023-11-20 10:00:00,BMFBOVESPA:TAEE11,36.310001 +87936,2023-11-21 10:00:00,BMFBOVESPA:TAEE11,36.25 +87937,2023-11-22 10:00:00,BMFBOVESPA:TAEE11,36.560001 +87938,2023-11-23 10:00:00,BMFBOVESPA:TAEE11,36.830002 +87939,2023-11-24 10:00:00,BMFBOVESPA:TAEE11,36.650002 +87940,2023-11-27 10:00:00,BMFBOVESPA:TAEE11,36.720001 +87941,2023-11-28 10:00:00,BMFBOVESPA:TAEE11,36.52 +87942,2023-11-29 10:00:00,BMFBOVESPA:TAEE11,36.400002 +87943,2023-11-30 10:00:00,BMFBOVESPA:TAEE11,36.459999 +87944,2023-12-01 10:00:00,BMFBOVESPA:TAEE11,36.490002 +87945,2023-12-04 10:00:00,BMFBOVESPA:TAEE11,36.419998 +87946,2023-12-05 10:00:00,BMFBOVESPA:TAEE11,36.540001 +87947,2023-12-06 10:00:00,BMFBOVESPA:TAEE11,36.310001 +87948,2023-12-07 10:00:00,BMFBOVESPA:TAEE11,35.970001 +87949,2023-12-08 10:00:00,BMFBOVESPA:TAEE11,36.099998 +87950,2023-12-11 10:00:00,BMFBOVESPA:TAEE11,35.810001 +87951,2023-12-12 10:00:00,BMFBOVESPA:TAEE11,35.889999 +87952,2023-12-13 10:00:00,BMFBOVESPA:TAEE11,36.75 +87953,2023-12-14 10:00:00,BMFBOVESPA:TAEE11,36.950001 +87954,2023-12-15 10:00:00,BMFBOVESPA:TAEE11,37.209999 +87955,2023-12-18 10:00:00,BMFBOVESPA:TAEE11,37.0 +87956,2023-12-19 10:00:00,BMFBOVESPA:TAEE11,37.43 +87957,2023-12-20 10:00:00,BMFBOVESPA:TAEE11,37.32 +87958,2023-12-21 10:00:00,BMFBOVESPA:TAEE11,37.349998 +87959,2023-12-22 10:00:00,BMFBOVESPA:TAEE11,37.619999 +87960,2023-12-26 10:00:00,BMFBOVESPA:TAEE11,37.700001 +87961,2023-12-27 10:00:00,BMFBOVESPA:TAEE11,37.759998 +87962,2023-12-28 10:00:00,BMFBOVESPA:TAEE11,38.380001 +87963,2024-01-02 10:00:00,BMFBOVESPA:TAEE11,38.130001 +87964,2024-01-03 10:00:00,BMFBOVESPA:TAEE11,38.369999 +87965,2024-01-04 10:00:00,BMFBOVESPA:TAEE11,37.400002 +87966,2024-01-05 10:00:00,BMFBOVESPA:TAEE11,37.599998 +87967,2024-01-08 10:00:00,BMFBOVESPA:TAEE11,37.400002 +87968,2024-01-09 10:00:00,BMFBOVESPA:TAEE11,37.84 +87969,2024-01-10 10:00:00,BMFBOVESPA:TAEE11,37.720001 +87970,2024-01-11 10:00:00,BMFBOVESPA:TAEE11,37.450001 +87971,2024-01-12 10:00:00,BMFBOVESPA:TAEE11,37.580002 +87972,2024-01-15 10:00:00,BMFBOVESPA:TAEE11,37.849998 +87973,2024-01-16 10:00:00,BMFBOVESPA:TAEE11,37.650002 +87974,2024-01-17 10:00:00,BMFBOVESPA:TAEE11,37.630001 +87975,2024-01-18 10:00:00,BMFBOVESPA:TAEE11,37.220001 +87976,2024-01-19 10:00:00,BMFBOVESPA:TAEE11,37.349998 +87977,2024-01-22 10:00:00,BMFBOVESPA:TAEE11,36.919998 +87978,2024-01-23 10:00:00,BMFBOVESPA:TAEE11,37.099998 +87979,2024-01-24 10:00:00,BMFBOVESPA:TAEE11,36.919998 +87980,2024-01-25 10:00:00,BMFBOVESPA:TAEE11,36.790001 +87981,2024-01-26 10:00:00,BMFBOVESPA:TAEE11,36.900002 +87982,2009-12-17 09:00:00,BMFBOVESPA:FLRY3,5.342794 +87983,2009-12-18 09:00:00,BMFBOVESPA:FLRY3,5.168925 +87984,2009-12-21 09:00:00,BMFBOVESPA:FLRY3,5.036313 +87985,2009-12-22 09:00:00,BMFBOVESPA:FLRY3,5.065783 +87986,2009-12-23 09:00:00,BMFBOVESPA:FLRY3,5.065783 +87987,2009-12-28 09:00:00,BMFBOVESPA:FLRY3,5.180713 +87988,2009-12-29 09:00:00,BMFBOVESPA:FLRY3,5.269121 +87989,2009-12-30 09:00:00,BMFBOVESPA:FLRY3,5.384051 +87990,2010-01-04 09:00:00,BMFBOVESPA:FLRY3,5.29859 +87991,2010-01-05 09:00:00,BMFBOVESPA:FLRY3,5.269121 +87992,2010-01-06 09:00:00,BMFBOVESPA:FLRY3,5.460672 +87993,2010-01-07 09:00:00,BMFBOVESPA:FLRY3,5.478353 +87994,2010-01-08 09:00:00,BMFBOVESPA:FLRY3,5.590336 +87995,2010-01-11 09:00:00,BMFBOVESPA:FLRY3,5.634541 +87996,2010-01-12 09:00:00,BMFBOVESPA:FLRY3,5.737683 +87997,2010-01-13 09:00:00,BMFBOVESPA:FLRY3,5.752418 +87998,2010-01-14 09:00:00,BMFBOVESPA:FLRY3,5.855561 +87999,2010-01-15 09:00:00,BMFBOVESPA:FLRY3,5.7701 +88000,2010-01-18 09:00:00,BMFBOVESPA:FLRY3,5.811357 +88001,2010-01-19 09:00:00,BMFBOVESPA:FLRY3,5.858508 +88002,2010-01-20 09:00:00,BMFBOVESPA:FLRY3,5.781888 +88003,2010-01-21 09:00:00,BMFBOVESPA:FLRY3,5.743577 +88004,2010-01-22 09:00:00,BMFBOVESPA:FLRY3,5.708214 +88005,2010-01-26 09:00:00,BMFBOVESPA:FLRY3,5.675798 +88006,2010-01-27 09:00:00,BMFBOVESPA:FLRY3,5.672851 +88007,2010-01-28 09:00:00,BMFBOVESPA:FLRY3,5.708214 +88008,2010-01-29 09:00:00,BMFBOVESPA:FLRY3,5.705268 +88009,2010-02-01 09:00:00,BMFBOVESPA:FLRY3,5.619806 +88010,2010-02-02 09:00:00,BMFBOVESPA:FLRY3,5.534345 +88011,2010-02-03 09:00:00,BMFBOVESPA:FLRY3,5.531398 +88012,2010-02-04 09:00:00,BMFBOVESPA:FLRY3,5.248492 +88013,2010-02-05 09:00:00,BMFBOVESPA:FLRY3,5.180713 +88014,2010-02-08 09:00:00,BMFBOVESPA:FLRY3,5.233758 +88015,2010-02-09 09:00:00,BMFBOVESPA:FLRY3,5.416467 +88016,2010-02-10 09:00:00,BMFBOVESPA:FLRY3,5.546133 +88017,2010-02-11 09:00:00,BMFBOVESPA:FLRY3,5.496035 +88018,2010-02-12 09:00:00,BMFBOVESPA:FLRY3,5.416467 +88019,2010-02-17 09:00:00,BMFBOVESPA:FLRY3,5.563814 +88020,2010-02-18 09:00:00,BMFBOVESPA:FLRY3,5.826092 +88021,2010-02-19 09:00:00,BMFBOVESPA:FLRY3,5.831986 +88022,2010-02-22 10:00:00,BMFBOVESPA:FLRY3,5.778941 +88023,2010-02-23 10:00:00,BMFBOVESPA:FLRY3,5.649275 +88024,2010-02-24 10:00:00,BMFBOVESPA:FLRY3,5.752418 +88025,2010-02-25 10:00:00,BMFBOVESPA:FLRY3,5.634541 +88026,2010-02-26 10:00:00,BMFBOVESPA:FLRY3,5.852614 +88027,2010-03-01 10:00:00,BMFBOVESPA:FLRY3,5.631594 +88028,2010-03-02 10:00:00,BMFBOVESPA:FLRY3,5.54908 +88029,2010-03-03 10:00:00,BMFBOVESPA:FLRY3,5.563814 +88030,2010-03-04 10:00:00,BMFBOVESPA:FLRY3,5.563814 +88031,2010-03-05 10:00:00,BMFBOVESPA:FLRY3,5.634541 +88032,2010-03-08 10:00:00,BMFBOVESPA:FLRY3,5.622753 +88033,2010-03-09 10:00:00,BMFBOVESPA:FLRY3,5.578549 +88034,2010-03-10 10:00:00,BMFBOVESPA:FLRY3,5.54908 +88035,2010-03-11 10:00:00,BMFBOVESPA:FLRY3,5.563814 +88036,2010-03-12 10:00:00,BMFBOVESPA:FLRY3,5.563814 +88037,2010-03-15 10:00:00,BMFBOVESPA:FLRY3,5.622753 +88038,2010-03-16 10:00:00,BMFBOVESPA:FLRY3,5.593284 +88039,2010-03-17 10:00:00,BMFBOVESPA:FLRY3,5.717055 +88040,2010-03-18 10:00:00,BMFBOVESPA:FLRY3,5.796622 +88041,2010-03-19 10:00:00,BMFBOVESPA:FLRY3,5.752418 +88042,2010-03-22 10:00:00,BMFBOVESPA:FLRY3,5.767153 +88043,2010-03-23 10:00:00,BMFBOVESPA:FLRY3,5.781888 +88044,2010-03-24 10:00:00,BMFBOVESPA:FLRY3,5.65517 +88045,2010-03-25 10:00:00,BMFBOVESPA:FLRY3,5.722949 +88046,2010-03-26 10:00:00,BMFBOVESPA:FLRY3,5.696426 +88047,2010-03-29 10:00:00,BMFBOVESPA:FLRY3,5.649275 +88048,2010-03-30 10:00:00,BMFBOVESPA:FLRY3,5.681692 +88049,2010-03-31 10:00:00,BMFBOVESPA:FLRY3,5.563814 +88050,2010-04-01 10:00:00,BMFBOVESPA:FLRY3,5.360476 +88051,2010-04-05 10:00:00,BMFBOVESPA:FLRY3,5.210182 +88052,2010-04-06 10:00:00,BMFBOVESPA:FLRY3,5.095252 +88053,2010-04-07 10:00:00,BMFBOVESPA:FLRY3,5.006844 +88054,2010-04-08 10:00:00,BMFBOVESPA:FLRY3,5.160084 +88055,2010-04-09 10:00:00,BMFBOVESPA:FLRY3,5.239652 +88056,2010-04-12 10:00:00,BMFBOVESPA:FLRY3,5.266174 +88057,2010-04-13 10:00:00,BMFBOVESPA:FLRY3,5.275015 +88058,2010-04-14 10:00:00,BMFBOVESPA:FLRY3,5.269121 +88059,2010-04-15 10:00:00,BMFBOVESPA:FLRY3,5.210182 +88060,2010-04-16 10:00:00,BMFBOVESPA:FLRY3,5.210182 +88061,2010-04-19 10:00:00,BMFBOVESPA:FLRY3,5.180713 +88062,2010-04-20 10:00:00,BMFBOVESPA:FLRY3,5.269121 +88063,2010-04-22 10:00:00,BMFBOVESPA:FLRY3,5.239652 +88064,2010-04-23 10:00:00,BMFBOVESPA:FLRY3,5.269121 +88065,2010-04-26 10:00:00,BMFBOVESPA:FLRY3,5.272067 +88066,2010-04-27 10:00:00,BMFBOVESPA:FLRY3,5.124721 +88067,2010-04-28 10:00:00,BMFBOVESPA:FLRY3,5.124721 +88068,2010-04-29 10:00:00,BMFBOVESPA:FLRY3,5.180713 +88069,2010-04-30 10:00:00,BMFBOVESPA:FLRY3,5.189554 +88070,2010-05-03 10:00:00,BMFBOVESPA:FLRY3,5.319218 +88071,2010-05-04 10:00:00,BMFBOVESPA:FLRY3,5.210182 +88072,2010-05-05 10:00:00,BMFBOVESPA:FLRY3,5.15419 +88073,2010-05-06 10:00:00,BMFBOVESPA:FLRY3,5.036313 +88074,2010-05-07 10:00:00,BMFBOVESPA:FLRY3,4.965586 +88075,2010-05-10 10:00:00,BMFBOVESPA:FLRY3,4.936117 +88076,2010-05-11 10:00:00,BMFBOVESPA:FLRY3,4.96264 +88077,2010-05-12 10:00:00,BMFBOVESPA:FLRY3,5.024525 +88078,2010-05-13 10:00:00,BMFBOVESPA:FLRY3,5.180713 +88079,2010-05-14 10:00:00,BMFBOVESPA:FLRY3,5.124721 +88080,2010-05-17 10:00:00,BMFBOVESPA:FLRY3,5.051047 +88081,2010-05-18 10:00:00,BMFBOVESPA:FLRY3,5.006844 +88082,2010-05-19 10:00:00,BMFBOVESPA:FLRY3,4.977374 +88083,2010-05-20 10:00:00,BMFBOVESPA:FLRY3,4.888966 +88084,2010-05-21 10:00:00,BMFBOVESPA:FLRY3,4.859497 +88085,2010-05-24 10:00:00,BMFBOVESPA:FLRY3,4.835921 +88086,2010-05-25 10:00:00,BMFBOVESPA:FLRY3,4.830027 +88087,2010-05-26 10:00:00,BMFBOVESPA:FLRY3,4.977374 +88088,2010-05-27 10:00:00,BMFBOVESPA:FLRY3,5.021579 +88089,2010-05-28 10:00:00,BMFBOVESPA:FLRY3,5.219023 +88090,2010-05-31 10:00:00,BMFBOVESPA:FLRY3,5.210182 +88091,2010-06-01 10:00:00,BMFBOVESPA:FLRY3,5.127668 +88092,2010-06-02 10:00:00,BMFBOVESPA:FLRY3,5.15419 +88093,2010-06-04 10:00:00,BMFBOVESPA:FLRY3,5.254386 +88094,2010-06-07 10:00:00,BMFBOVESPA:FLRY3,5.386999 +88095,2010-06-08 10:00:00,BMFBOVESPA:FLRY3,5.563814 +88096,2010-06-09 10:00:00,BMFBOVESPA:FLRY3,5.342794 +88097,2010-06-10 10:00:00,BMFBOVESPA:FLRY3,5.460672 +88098,2010-06-11 10:00:00,BMFBOVESPA:FLRY3,5.416467 +88099,2010-06-14 10:00:00,BMFBOVESPA:FLRY3,5.32806 +88100,2010-06-15 10:00:00,BMFBOVESPA:FLRY3,5.348688 +88101,2010-06-16 10:00:00,BMFBOVESPA:FLRY3,5.29859 +88102,2010-06-17 10:00:00,BMFBOVESPA:FLRY3,5.357529 +88103,2010-06-18 10:00:00,BMFBOVESPA:FLRY3,5.37521 +88104,2010-06-21 10:00:00,BMFBOVESPA:FLRY3,5.416467 +88105,2010-06-22 10:00:00,BMFBOVESPA:FLRY3,5.504876 +88106,2010-06-23 10:00:00,BMFBOVESPA:FLRY3,5.566761 +88107,2010-06-24 10:00:00,BMFBOVESPA:FLRY3,5.563814 +88108,2010-06-25 10:00:00,BMFBOVESPA:FLRY3,5.622753 +88109,2010-06-28 10:00:00,BMFBOVESPA:FLRY3,5.708214 +88110,2010-06-29 10:00:00,BMFBOVESPA:FLRY3,5.708214 +88111,2010-06-30 10:00:00,BMFBOVESPA:FLRY3,5.852614 +88112,2010-07-01 10:00:00,BMFBOVESPA:FLRY3,5.837879 +88113,2010-07-02 10:00:00,BMFBOVESPA:FLRY3,5.831986 +88114,2010-07-05 10:00:00,BMFBOVESPA:FLRY3,5.855561 +88115,2010-07-06 10:00:00,BMFBOVESPA:FLRY3,5.9145 +88116,2010-07-07 10:00:00,BMFBOVESPA:FLRY3,6.094263 +88117,2010-07-08 10:00:00,BMFBOVESPA:FLRY3,6.265185 +88118,2010-07-12 10:00:00,BMFBOVESPA:FLRY3,5.9145 +88119,2010-07-13 10:00:00,BMFBOVESPA:FLRY3,6.002908 +88120,2010-07-14 10:00:00,BMFBOVESPA:FLRY3,5.855561 +88121,2010-07-15 10:00:00,BMFBOVESPA:FLRY3,5.855561 +88122,2010-07-16 10:00:00,BMFBOVESPA:FLRY3,5.855561 +88123,2010-07-19 10:00:00,BMFBOVESPA:FLRY3,5.858508 +88124,2010-07-20 10:00:00,BMFBOVESPA:FLRY3,5.855561 +88125,2010-07-21 10:00:00,BMFBOVESPA:FLRY3,5.802516 +88126,2010-07-22 10:00:00,BMFBOVESPA:FLRY3,5.911552 +88127,2010-07-23 10:00:00,BMFBOVESPA:FLRY3,5.861455 +88128,2010-07-26 10:00:00,BMFBOVESPA:FLRY3,5.870296 +88129,2010-07-27 10:00:00,BMFBOVESPA:FLRY3,5.896818 +88130,2010-07-28 10:00:00,BMFBOVESPA:FLRY3,5.811357 +88131,2010-07-29 10:00:00,BMFBOVESPA:FLRY3,5.867349 +88132,2010-07-30 10:00:00,BMFBOVESPA:FLRY3,5.973438 +88133,2010-08-02 10:00:00,BMFBOVESPA:FLRY3,5.899765 +88134,2010-08-03 10:00:00,BMFBOVESPA:FLRY3,5.9145 +88135,2010-08-04 10:00:00,BMFBOVESPA:FLRY3,5.826092 +88136,2010-08-05 10:00:00,BMFBOVESPA:FLRY3,5.929235 +88137,2010-08-06 10:00:00,BMFBOVESPA:FLRY3,5.861455 +88138,2010-08-09 10:00:00,BMFBOVESPA:FLRY3,5.973438 +88139,2010-08-10 10:00:00,BMFBOVESPA:FLRY3,5.920394 +88140,2010-08-11 10:00:00,BMFBOVESPA:FLRY3,5.893871 +88141,2010-08-12 10:00:00,BMFBOVESPA:FLRY3,6.046167 +88142,2010-08-13 10:00:00,BMFBOVESPA:FLRY3,6.063959 +88143,2010-08-16 10:00:00,BMFBOVESPA:FLRY3,5.96314 +88144,2010-08-17 10:00:00,BMFBOVESPA:FLRY3,6.034306 +88145,2010-08-18 10:00:00,BMFBOVESPA:FLRY3,6.25077 +88146,2010-08-19 10:00:00,BMFBOVESPA:FLRY3,6.870509 +88147,2010-08-20 10:00:00,BMFBOVESPA:FLRY3,6.612531 +88148,2010-08-23 10:00:00,BMFBOVESPA:FLRY3,6.464268 +88149,2010-08-24 10:00:00,BMFBOVESPA:FLRY3,6.152916 +88150,2010-08-25 10:00:00,BMFBOVESPA:FLRY3,6.404964 +88151,2010-08-26 10:00:00,BMFBOVESPA:FLRY3,6.434616 +88152,2010-08-27 10:00:00,BMFBOVESPA:FLRY3,6.434616 +88153,2010-08-30 10:00:00,BMFBOVESPA:FLRY3,6.2567 +88154,2010-08-31 10:00:00,BMFBOVESPA:FLRY3,6.404964 +88155,2010-09-01 10:00:00,BMFBOVESPA:FLRY3,6.41979 +88156,2010-09-02 10:00:00,BMFBOVESPA:FLRY3,6.523574 +88157,2010-09-03 10:00:00,BMFBOVESPA:FLRY3,6.345658 +88158,2010-09-06 10:00:00,BMFBOVESPA:FLRY3,6.493921 +88159,2010-09-08 10:00:00,BMFBOVESPA:FLRY3,6.479095 +88160,2010-09-09 10:00:00,BMFBOVESPA:FLRY3,6.464268 +88161,2010-09-10 10:00:00,BMFBOVESPA:FLRY3,6.461304 +88162,2010-09-13 10:00:00,BMFBOVESPA:FLRY3,6.470199 +88163,2010-09-14 10:00:00,BMFBOVESPA:FLRY3,6.467234 +88164,2010-09-15 10:00:00,BMFBOVESPA:FLRY3,6.508748 +88165,2010-09-16 10:00:00,BMFBOVESPA:FLRY3,6.523574 +88166,2010-09-17 10:00:00,BMFBOVESPA:FLRY3,6.642184 +88167,2010-09-20 10:00:00,BMFBOVESPA:FLRY3,6.728177 +88168,2010-09-21 10:00:00,BMFBOVESPA:FLRY3,6.5384 +88169,2010-09-22 10:00:00,BMFBOVESPA:FLRY3,6.464268 +88170,2010-09-23 10:00:00,BMFBOVESPA:FLRY3,6.455373 +88171,2010-09-24 10:00:00,BMFBOVESPA:FLRY3,6.286353 +88172,2010-09-27 10:00:00,BMFBOVESPA:FLRY3,6.330832 +88173,2010-09-28 10:00:00,BMFBOVESPA:FLRY3,6.268561 +88174,2010-09-29 10:00:00,BMFBOVESPA:FLRY3,6.316005 +88175,2010-09-30 10:00:00,BMFBOVESPA:FLRY3,6.227048 +88176,2010-10-01 10:00:00,BMFBOVESPA:FLRY3,6.271527 +88177,2010-10-04 10:00:00,BMFBOVESPA:FLRY3,6.2567 +88178,2010-10-05 10:00:00,BMFBOVESPA:FLRY3,6.227048 +88179,2010-10-06 10:00:00,BMFBOVESPA:FLRY3,6.227048 +88180,2010-10-07 10:00:00,BMFBOVESPA:FLRY3,6.227048 +88181,2010-10-08 10:00:00,BMFBOVESPA:FLRY3,6.230013 +88182,2010-10-11 10:00:00,BMFBOVESPA:FLRY3,6.384207 +88183,2010-10-13 10:00:00,BMFBOVESPA:FLRY3,6.301179 +88184,2010-10-14 10:00:00,BMFBOVESPA:FLRY3,6.227048 +88185,2010-10-15 10:00:00,BMFBOVESPA:FLRY3,6.227048 +88186,2010-10-18 09:00:00,BMFBOVESPA:FLRY3,6.224083 +88187,2010-10-19 09:00:00,BMFBOVESPA:FLRY3,6.227048 +88188,2010-10-20 09:00:00,BMFBOVESPA:FLRY3,6.203326 +88189,2010-10-21 09:00:00,BMFBOVESPA:FLRY3,6.182569 +88190,2010-10-22 09:00:00,BMFBOVESPA:FLRY3,6.227048 +88191,2010-10-25 09:00:00,BMFBOVESPA:FLRY3,6.523574 +88192,2010-10-26 09:00:00,BMFBOVESPA:FLRY3,6.375311 +88193,2010-10-27 09:00:00,BMFBOVESPA:FLRY3,6.461304 +88194,2010-10-28 09:00:00,BMFBOVESPA:FLRY3,6.479095 +88195,2010-10-29 09:00:00,BMFBOVESPA:FLRY3,6.523574 +88196,2010-11-01 09:00:00,BMFBOVESPA:FLRY3,6.734107 +88197,2010-11-03 09:00:00,BMFBOVESPA:FLRY3,6.671837 +88198,2010-11-04 09:00:00,BMFBOVESPA:FLRY3,6.731143 +88199,2010-11-05 09:00:00,BMFBOVESPA:FLRY3,6.71335 +88200,2010-11-08 09:00:00,BMFBOVESPA:FLRY3,6.731143 +88201,2010-11-09 09:00:00,BMFBOVESPA:FLRY3,6.70149 +88202,2010-11-10 09:00:00,BMFBOVESPA:FLRY3,6.553227 +88203,2010-11-11 09:00:00,BMFBOVESPA:FLRY3,6.657011 +88204,2010-11-12 09:00:00,BMFBOVESPA:FLRY3,6.671837 +88205,2010-11-16 09:00:00,BMFBOVESPA:FLRY3,6.523574 +88206,2010-11-17 09:00:00,BMFBOVESPA:FLRY3,6.41979 +88207,2010-11-18 09:00:00,BMFBOVESPA:FLRY3,6.520609 +88208,2010-11-19 09:00:00,BMFBOVESPA:FLRY3,6.523574 +88209,2010-11-22 09:00:00,BMFBOVESPA:FLRY3,6.493921 +88210,2010-11-23 09:00:00,BMFBOVESPA:FLRY3,6.404964 +88211,2010-11-24 09:00:00,BMFBOVESPA:FLRY3,6.568053 +88212,2010-11-25 09:00:00,BMFBOVESPA:FLRY3,6.582879 +88213,2010-11-26 09:00:00,BMFBOVESPA:FLRY3,6.639219 +88214,2010-11-29 09:00:00,BMFBOVESPA:FLRY3,6.479095 +88215,2010-11-30 09:00:00,BMFBOVESPA:FLRY3,6.597705 +88216,2010-12-01 09:00:00,BMFBOVESPA:FLRY3,6.70149 +88217,2010-12-02 09:00:00,BMFBOVESPA:FLRY3,6.8201 +88218,2010-12-03 09:00:00,BMFBOVESPA:FLRY3,6.923884 +88219,2010-12-06 09:00:00,BMFBOVESPA:FLRY3,7.116626 +88220,2010-12-07 09:00:00,BMFBOVESPA:FLRY3,7.057321 +88221,2010-12-08 09:00:00,BMFBOVESPA:FLRY3,6.968363 +88222,2010-12-09 09:00:00,BMFBOVESPA:FLRY3,6.968363 +88223,2010-12-10 09:00:00,BMFBOVESPA:FLRY3,7.175932 +88224,2010-12-13 09:00:00,BMFBOVESPA:FLRY3,7.413152 +88225,2010-12-14 09:00:00,BMFBOVESPA:FLRY3,7.368673 +88226,2010-12-15 09:00:00,BMFBOVESPA:FLRY3,7.413152 +88227,2010-12-16 09:00:00,BMFBOVESPA:FLRY3,7.605894 +88228,2010-12-17 09:00:00,BMFBOVESPA:FLRY3,7.413152 +88229,2010-12-20 09:00:00,BMFBOVESPA:FLRY3,7.317885 +88230,2010-12-21 09:00:00,BMFBOVESPA:FLRY3,7.392558 +88231,2010-12-22 09:00:00,BMFBOVESPA:FLRY3,7.503073 +88232,2010-12-23 09:00:00,BMFBOVESPA:FLRY3,7.541902 +88233,2010-12-27 09:00:00,BMFBOVESPA:FLRY3,7.676313 +88234,2010-12-28 09:00:00,BMFBOVESPA:FLRY3,7.676313 +88235,2010-12-29 09:00:00,BMFBOVESPA:FLRY3,7.73605 +88236,2010-12-30 09:00:00,BMFBOVESPA:FLRY3,7.960067 +88237,2011-01-03 09:00:00,BMFBOVESPA:FLRY3,8.055647 +88238,2011-01-04 09:00:00,BMFBOVESPA:FLRY3,7.765919 +88239,2011-01-05 09:00:00,BMFBOVESPA:FLRY3,7.46723 +88240,2011-01-06 09:00:00,BMFBOVESPA:FLRY3,7.46723 +88241,2011-01-07 09:00:00,BMFBOVESPA:FLRY3,7.765919 +88242,2011-01-10 09:00:00,BMFBOVESPA:FLRY3,7.613588 +88243,2011-01-11 09:00:00,BMFBOVESPA:FLRY3,7.529954 +88244,2011-01-12 09:00:00,BMFBOVESPA:FLRY3,7.518007 +88245,2011-01-13 09:00:00,BMFBOVESPA:FLRY3,7.616574 +88246,2011-01-14 09:00:00,BMFBOVESPA:FLRY3,7.780853 +88247,2011-01-17 09:00:00,BMFBOVESPA:FLRY3,7.768906 +88248,2011-01-18 09:00:00,BMFBOVESPA:FLRY3,7.810722 +88249,2011-01-19 09:00:00,BMFBOVESPA:FLRY3,7.83163 +88250,2011-01-20 09:00:00,BMFBOVESPA:FLRY3,7.73605 +88251,2011-01-21 09:00:00,BMFBOVESPA:FLRY3,7.661378 +88252,2011-01-24 09:00:00,BMFBOVESPA:FLRY3,7.616574 +88253,2011-01-26 09:00:00,BMFBOVESPA:FLRY3,7.709168 +88254,2011-01-27 09:00:00,BMFBOVESPA:FLRY3,7.795788 +88255,2011-01-28 09:00:00,BMFBOVESPA:FLRY3,7.407492 +88256,2011-01-31 09:00:00,BMFBOVESPA:FLRY3,7.46723 +88257,2011-02-01 09:00:00,BMFBOVESPA:FLRY3,7.46723 +88258,2011-02-02 09:00:00,BMFBOVESPA:FLRY3,7.46723 +88259,2011-02-03 09:00:00,BMFBOVESPA:FLRY3,7.407492 +88260,2011-02-04 09:00:00,BMFBOVESPA:FLRY3,7.392558 +88261,2011-02-07 09:00:00,BMFBOVESPA:FLRY3,7.46723 +88262,2011-02-08 09:00:00,BMFBOVESPA:FLRY3,7.398531 +88263,2011-02-09 09:00:00,BMFBOVESPA:FLRY3,7.168541 +88264,2011-02-10 09:00:00,BMFBOVESPA:FLRY3,6.974393 +88265,2011-02-11 09:00:00,BMFBOVESPA:FLRY3,7.03413 +88266,2011-02-14 09:00:00,BMFBOVESPA:FLRY3,7.093868 +88267,2011-02-15 09:00:00,BMFBOVESPA:FLRY3,7.317885 +88268,2011-02-16 09:00:00,BMFBOVESPA:FLRY3,7.526968 +88269,2011-02-17 09:00:00,BMFBOVESPA:FLRY3,7.377623 +88270,2011-02-18 09:00:00,BMFBOVESPA:FLRY3,7.407492 +88271,2011-02-21 10:00:00,BMFBOVESPA:FLRY3,7.305937 +88272,2011-02-22 10:00:00,BMFBOVESPA:FLRY3,7.216331 +88273,2011-02-23 10:00:00,BMFBOVESPA:FLRY3,7.078934 +88274,2011-02-24 10:00:00,BMFBOVESPA:FLRY3,6.974393 +88275,2011-02-25 10:00:00,BMFBOVESPA:FLRY3,6.735441 +88276,2011-02-28 10:00:00,BMFBOVESPA:FLRY3,6.586096 +88277,2011-03-01 10:00:00,BMFBOVESPA:FLRY3,6.511424 +88278,2011-03-02 10:00:00,BMFBOVESPA:FLRY3,6.424805 +88279,2011-03-03 10:00:00,BMFBOVESPA:FLRY3,6.645835 +88280,2011-03-04 10:00:00,BMFBOVESPA:FLRY3,6.684664 +88281,2011-03-09 10:00:00,BMFBOVESPA:FLRY3,6.998288 +88282,2011-03-10 10:00:00,BMFBOVESPA:FLRY3,6.959458 +88283,2011-03-11 10:00:00,BMFBOVESPA:FLRY3,6.839983 +88284,2011-03-14 10:00:00,BMFBOVESPA:FLRY3,6.989327 +88285,2011-03-15 10:00:00,BMFBOVESPA:FLRY3,6.89972 +88286,2011-03-16 10:00:00,BMFBOVESPA:FLRY3,7.019196 +88287,2011-03-17 10:00:00,BMFBOVESPA:FLRY3,7.078934 +88288,2011-03-18 10:00:00,BMFBOVESPA:FLRY3,6.810113 +88289,2011-03-21 10:00:00,BMFBOVESPA:FLRY3,6.953485 +88290,2011-03-22 10:00:00,BMFBOVESPA:FLRY3,7.237239 +88291,2011-03-23 10:00:00,BMFBOVESPA:FLRY3,7.12075 +88292,2011-03-24 10:00:00,BMFBOVESPA:FLRY3,7.258147 +88293,2011-03-25 10:00:00,BMFBOVESPA:FLRY3,7.201397 +88294,2011-03-28 10:00:00,BMFBOVESPA:FLRY3,7.138672 +88295,2011-03-29 10:00:00,BMFBOVESPA:FLRY3,7.132698 +88296,2011-03-30 10:00:00,BMFBOVESPA:FLRY3,7.156593 +88297,2011-03-31 10:00:00,BMFBOVESPA:FLRY3,7.243213 +88298,2011-04-01 10:00:00,BMFBOVESPA:FLRY3,7.258147 +88299,2011-04-04 10:00:00,BMFBOVESPA:FLRY3,7.108803 +88300,2011-04-05 10:00:00,BMFBOVESPA:FLRY3,7.084907 +88301,2011-04-06 10:00:00,BMFBOVESPA:FLRY3,7.063999 +88302,2011-04-07 10:00:00,BMFBOVESPA:FLRY3,6.959458 +88303,2011-04-08 10:00:00,BMFBOVESPA:FLRY3,6.944524 +88304,2011-04-11 10:00:00,BMFBOVESPA:FLRY3,6.959458 +88305,2011-04-12 10:00:00,BMFBOVESPA:FLRY3,6.780245 +88306,2011-04-13 10:00:00,BMFBOVESPA:FLRY3,6.607005 +88307,2011-04-14 10:00:00,BMFBOVESPA:FLRY3,6.601031 +88308,2011-04-15 10:00:00,BMFBOVESPA:FLRY3,6.654796 +88309,2011-04-18 10:00:00,BMFBOVESPA:FLRY3,6.397923 +88310,2011-04-19 10:00:00,BMFBOVESPA:FLRY3,6.502464 +88311,2011-04-20 10:00:00,BMFBOVESPA:FLRY3,6.795179 +88312,2011-04-25 10:00:00,BMFBOVESPA:FLRY3,6.825048 +88313,2011-04-26 10:00:00,BMFBOVESPA:FLRY3,6.92959 +88314,2011-04-27 10:00:00,BMFBOVESPA:FLRY3,6.795179 +88315,2011-04-28 10:00:00,BMFBOVESPA:FLRY3,6.926603 +88316,2011-04-29 10:00:00,BMFBOVESPA:FLRY3,7.004262 +88317,2011-05-02 10:00:00,BMFBOVESPA:FLRY3,7.317885 +88318,2011-05-03 10:00:00,BMFBOVESPA:FLRY3,7.084907 +88319,2011-05-04 10:00:00,BMFBOVESPA:FLRY3,7.132698 +88320,2011-05-05 10:00:00,BMFBOVESPA:FLRY3,7.019196 +88321,2011-05-06 10:00:00,BMFBOVESPA:FLRY3,7.078934 +88322,2011-05-09 10:00:00,BMFBOVESPA:FLRY3,6.92959 +88323,2011-05-10 10:00:00,BMFBOVESPA:FLRY3,7.189449 +88324,2011-05-11 10:00:00,BMFBOVESPA:FLRY3,7.377623 +88325,2011-05-12 10:00:00,BMFBOVESPA:FLRY3,7.703195 +88326,2011-05-13 10:00:00,BMFBOVESPA:FLRY3,7.703195 +88327,2011-05-16 10:00:00,BMFBOVESPA:FLRY3,7.377623 +88328,2011-05-17 10:00:00,BMFBOVESPA:FLRY3,7.46723 +88329,2011-05-18 10:00:00,BMFBOVESPA:FLRY3,7.60164 +88330,2011-05-19 10:00:00,BMFBOVESPA:FLRY3,7.377623 +88331,2011-05-20 10:00:00,BMFBOVESPA:FLRY3,7.497099 +88332,2011-05-23 10:00:00,BMFBOVESPA:FLRY3,7.46723 +88333,2011-05-24 10:00:00,BMFBOVESPA:FLRY3,7.464243 +88334,2011-05-25 10:00:00,BMFBOVESPA:FLRY3,7.512033 +88335,2011-05-26 10:00:00,BMFBOVESPA:FLRY3,7.512033 +88336,2011-05-27 10:00:00,BMFBOVESPA:FLRY3,7.661378 +88337,2011-05-30 10:00:00,BMFBOVESPA:FLRY3,7.470217 +88338,2011-05-31 10:00:00,BMFBOVESPA:FLRY3,7.765919 +88339,2011-06-01 10:00:00,BMFBOVESPA:FLRY3,7.706181 +88340,2011-06-02 10:00:00,BMFBOVESPA:FLRY3,7.694234 +88341,2011-06-03 10:00:00,BMFBOVESPA:FLRY3,7.46723 +88342,2011-06-06 10:00:00,BMFBOVESPA:FLRY3,7.317885 +88343,2011-06-07 10:00:00,BMFBOVESPA:FLRY3,7.395544 +88344,2011-06-08 10:00:00,BMFBOVESPA:FLRY3,7.485151 +88345,2011-06-09 10:00:00,BMFBOVESPA:FLRY3,7.273082 +88346,2011-06-10 10:00:00,BMFBOVESPA:FLRY3,6.989327 +88347,2011-06-13 10:00:00,BMFBOVESPA:FLRY3,6.875825 +88348,2011-06-14 10:00:00,BMFBOVESPA:FLRY3,6.959458 +88349,2011-06-15 10:00:00,BMFBOVESPA:FLRY3,7.093868 +88350,2011-06-16 10:00:00,BMFBOVESPA:FLRY3,6.944524 +88351,2011-06-17 10:00:00,BMFBOVESPA:FLRY3,7.347754 +88352,2011-06-20 10:00:00,BMFBOVESPA:FLRY3,7.168541 +88353,2011-06-21 10:00:00,BMFBOVESPA:FLRY3,7.168541 +88354,2011-06-22 10:00:00,BMFBOVESPA:FLRY3,7.090882 +88355,2011-06-24 10:00:00,BMFBOVESPA:FLRY3,7.317885 +88356,2011-06-27 10:00:00,BMFBOVESPA:FLRY3,7.037117 +88357,2011-06-28 10:00:00,BMFBOVESPA:FLRY3,7.078934 +88358,2011-06-29 10:00:00,BMFBOVESPA:FLRY3,6.786218 +88359,2011-06-30 10:00:00,BMFBOVESPA:FLRY3,6.789205 +88360,2011-07-01 10:00:00,BMFBOVESPA:FLRY3,6.869851 +88361,2011-07-04 10:00:00,BMFBOVESPA:FLRY3,6.959458 +88362,2011-07-05 10:00:00,BMFBOVESPA:FLRY3,6.926603 +88363,2011-07-06 10:00:00,BMFBOVESPA:FLRY3,7.019196 +88364,2011-07-07 10:00:00,BMFBOVESPA:FLRY3,7.043091 +88365,2011-07-08 10:00:00,BMFBOVESPA:FLRY3,7.03413 +88366,2011-07-11 10:00:00,BMFBOVESPA:FLRY3,6.768297 +88367,2011-07-12 10:00:00,BMFBOVESPA:FLRY3,6.690638 +88368,2011-07-13 10:00:00,BMFBOVESPA:FLRY3,7.138672 +88369,2011-07-14 10:00:00,BMFBOVESPA:FLRY3,6.869851 +88370,2011-07-15 10:00:00,BMFBOVESPA:FLRY3,6.869851 +88371,2011-07-18 10:00:00,BMFBOVESPA:FLRY3,6.58311 +88372,2011-07-19 10:00:00,BMFBOVESPA:FLRY3,6.645835 +88373,2011-07-20 10:00:00,BMFBOVESPA:FLRY3,6.675704 +88374,2011-07-21 10:00:00,BMFBOVESPA:FLRY3,6.571162 +88375,2011-07-22 10:00:00,BMFBOVESPA:FLRY3,6.511424 +88376,2011-07-25 10:00:00,BMFBOVESPA:FLRY3,6.660769 +88377,2011-07-26 10:00:00,BMFBOVESPA:FLRY3,6.49649 +88378,2011-07-27 10:00:00,BMFBOVESPA:FLRY3,6.27546 +88379,2011-07-28 10:00:00,BMFBOVESPA:FLRY3,6.332211 +88380,2011-07-29 10:00:00,BMFBOVESPA:FLRY3,6.36208 +88381,2011-08-01 10:00:00,BMFBOVESPA:FLRY3,6.436752 +88382,2011-08-02 10:00:00,BMFBOVESPA:FLRY3,6.388962 +88383,2011-08-03 10:00:00,BMFBOVESPA:FLRY3,6.332211 +88384,2011-08-04 10:00:00,BMFBOVESPA:FLRY3,5.940928 +88385,2011-08-05 10:00:00,BMFBOVESPA:FLRY3,5.914046 +88386,2011-08-08 10:00:00,BMFBOVESPA:FLRY3,5.466012 +88387,2011-08-09 10:00:00,BMFBOVESPA:FLRY3,5.675095 +88388,2011-08-10 10:00:00,BMFBOVESPA:FLRY3,5.672108 +88389,2011-08-11 10:00:00,BMFBOVESPA:FLRY3,5.713924 +88390,2011-08-12 10:00:00,BMFBOVESPA:FLRY3,5.734833 +88391,2011-08-15 10:00:00,BMFBOVESPA:FLRY3,5.821452 +88392,2011-08-16 10:00:00,BMFBOVESPA:FLRY3,5.839373 +88393,2011-08-17 10:00:00,BMFBOVESPA:FLRY3,5.943915 +88394,2011-08-18 10:00:00,BMFBOVESPA:FLRY3,5.914046 +88395,2011-08-19 10:00:00,BMFBOVESPA:FLRY3,5.973784 +88396,2011-08-22 10:00:00,BMFBOVESPA:FLRY3,6.045086 +88397,2011-08-23 10:00:00,BMFBOVESPA:FLRY3,6.099221 +88398,2011-08-24 10:00:00,BMFBOVESPA:FLRY3,6.135311 +88399,2011-08-25 10:00:00,BMFBOVESPA:FLRY3,5.95486 +88400,2011-08-26 10:00:00,BMFBOVESPA:FLRY3,6.117266 +88401,2011-08-29 10:00:00,BMFBOVESPA:FLRY3,6.387941 +88402,2011-08-30 10:00:00,BMFBOVESPA:FLRY3,6.664632 +88403,2011-08-31 10:00:00,BMFBOVESPA:FLRY3,6.917262 +88404,2011-09-01 10:00:00,BMFBOVESPA:FLRY3,6.962375 +88405,2011-09-02 10:00:00,BMFBOVESPA:FLRY3,6.842075 +88406,2011-09-05 10:00:00,BMFBOVESPA:FLRY3,6.766887 +88407,2011-09-06 10:00:00,BMFBOVESPA:FLRY3,6.857112 +88408,2011-09-08 10:00:00,BMFBOVESPA:FLRY3,6.887187 +88409,2011-09-09 10:00:00,BMFBOVESPA:FLRY3,6.405986 +88410,2011-09-12 10:00:00,BMFBOVESPA:FLRY3,6.526287 +88411,2011-09-13 10:00:00,BMFBOVESPA:FLRY3,6.532301 +88412,2011-09-14 10:00:00,BMFBOVESPA:FLRY3,6.415009 +88413,2011-09-15 10:00:00,BMFBOVESPA:FLRY3,6.285686 +88414,2011-09-16 10:00:00,BMFBOVESPA:FLRY3,6.466137 +88415,2011-09-19 10:00:00,BMFBOVESPA:FLRY3,6.586437 +88416,2011-09-20 10:00:00,BMFBOVESPA:FLRY3,6.517264 +88417,2011-09-21 10:00:00,BMFBOVESPA:FLRY3,6.381926 +88418,2011-09-22 10:00:00,BMFBOVESPA:FLRY3,6.255611 +88419,2011-09-23 10:00:00,BMFBOVESPA:FLRY3,6.285686 +88420,2011-09-26 10:00:00,BMFBOVESPA:FLRY3,6.390949 +88421,2011-09-27 10:00:00,BMFBOVESPA:FLRY3,6.559369 +88422,2011-09-28 10:00:00,BMFBOVESPA:FLRY3,6.490197 +88423,2011-09-29 10:00:00,BMFBOVESPA:FLRY3,6.616512 +88424,2011-09-30 10:00:00,BMFBOVESPA:FLRY3,6.748842 +88425,2011-10-03 10:00:00,BMFBOVESPA:FLRY3,6.616512 +88426,2011-10-04 10:00:00,BMFBOVESPA:FLRY3,6.733804 +88427,2011-10-05 10:00:00,BMFBOVESPA:FLRY3,6.589444 +88428,2011-10-06 10:00:00,BMFBOVESPA:FLRY3,6.613504 +88429,2011-10-07 10:00:00,BMFBOVESPA:FLRY3,6.405986 +88430,2011-10-10 10:00:00,BMFBOVESPA:FLRY3,6.511249 +88431,2011-10-11 10:00:00,BMFBOVESPA:FLRY3,6.421024 +88432,2011-10-13 10:00:00,BMFBOVESPA:FLRY3,6.436062 +88433,2011-10-14 10:00:00,BMFBOVESPA:FLRY3,6.375912 +88434,2011-10-17 09:00:00,BMFBOVESPA:FLRY3,6.345836 +88435,2011-10-18 09:00:00,BMFBOVESPA:FLRY3,6.448092 +88436,2011-10-19 09:00:00,BMFBOVESPA:FLRY3,6.490197 +88437,2011-10-20 09:00:00,BMFBOVESPA:FLRY3,6.460122 +88438,2011-10-21 09:00:00,BMFBOVESPA:FLRY3,6.502227 +88439,2011-10-24 09:00:00,BMFBOVESPA:FLRY3,6.354859 +88440,2011-10-25 09:00:00,BMFBOVESPA:FLRY3,6.375912 +88441,2011-10-26 09:00:00,BMFBOVESPA:FLRY3,6.405986 +88442,2011-10-27 09:00:00,BMFBOVESPA:FLRY3,6.463129 +88443,2011-10-28 09:00:00,BMFBOVESPA:FLRY3,6.496212 +88444,2011-10-31 09:00:00,BMFBOVESPA:FLRY3,6.511249 +88445,2011-11-01 09:00:00,BMFBOVESPA:FLRY3,6.484181 +88446,2011-11-03 09:00:00,BMFBOVESPA:FLRY3,6.508241 +88447,2011-11-04 09:00:00,BMFBOVESPA:FLRY3,6.526287 +88448,2011-11-07 09:00:00,BMFBOVESPA:FLRY3,6.643579 +88449,2011-11-08 09:00:00,BMFBOVESPA:FLRY3,6.613504 +88450,2011-11-09 09:00:00,BMFBOVESPA:FLRY3,6.613504 +88451,2011-11-10 09:00:00,BMFBOVESPA:FLRY3,6.643579 +88452,2011-11-11 09:00:00,BMFBOVESPA:FLRY3,6.676662 +88453,2011-11-14 09:00:00,BMFBOVESPA:FLRY3,6.766887 +88454,2011-11-16 09:00:00,BMFBOVESPA:FLRY3,6.754857 +88455,2011-11-17 09:00:00,BMFBOVESPA:FLRY3,6.586437 +88456,2011-11-18 09:00:00,BMFBOVESPA:FLRY3,6.421024 +88457,2011-11-21 09:00:00,BMFBOVESPA:FLRY3,6.366889 +88458,2011-11-22 09:00:00,BMFBOVESPA:FLRY3,6.360874 +88459,2011-11-23 09:00:00,BMFBOVESPA:FLRY3,6.240574 +88460,2011-11-24 09:00:00,BMFBOVESPA:FLRY3,6.285686 +88461,2011-11-25 09:00:00,BMFBOVESPA:FLRY3,6.255611 +88462,2011-11-28 09:00:00,BMFBOVESPA:FLRY3,6.285686 +88463,2011-11-29 09:00:00,BMFBOVESPA:FLRY3,6.180423 +88464,2011-11-30 09:00:00,BMFBOVESPA:FLRY3,6.195461 +88465,2011-12-01 09:00:00,BMFBOVESPA:FLRY3,6.451099 +88466,2011-12-02 09:00:00,BMFBOVESPA:FLRY3,6.393956 +88467,2011-12-05 09:00:00,BMFBOVESPA:FLRY3,6.541324 +88468,2011-12-06 09:00:00,BMFBOVESPA:FLRY3,6.616512 +88469,2011-12-07 09:00:00,BMFBOVESPA:FLRY3,6.436062 +88470,2011-12-08 09:00:00,BMFBOVESPA:FLRY3,6.436062 +88471,2011-12-09 09:00:00,BMFBOVESPA:FLRY3,6.496212 +88472,2011-12-12 09:00:00,BMFBOVESPA:FLRY3,6.544332 +88473,2011-12-13 09:00:00,BMFBOVESPA:FLRY3,6.421024 +88474,2011-12-14 09:00:00,BMFBOVESPA:FLRY3,6.375912 +88475,2011-12-15 09:00:00,BMFBOVESPA:FLRY3,6.421024 +88476,2011-12-16 09:00:00,BMFBOVESPA:FLRY3,6.496212 +88477,2011-12-19 09:00:00,BMFBOVESPA:FLRY3,6.541324 +88478,2011-12-20 09:00:00,BMFBOVESPA:FLRY3,6.464108 +88479,2011-12-21 09:00:00,BMFBOVESPA:FLRY3,6.485223 +88480,2011-12-22 09:00:00,BMFBOVESPA:FLRY3,6.470141 +88481,2011-12-23 09:00:00,BMFBOVESPA:FLRY3,6.470141 +88482,2011-12-26 09:00:00,BMFBOVESPA:FLRY3,6.470141 +88483,2011-12-27 09:00:00,BMFBOVESPA:FLRY3,6.470141 +88484,2011-12-28 09:00:00,BMFBOVESPA:FLRY3,6.418862 +88485,2011-12-29 09:00:00,BMFBOVESPA:FLRY3,6.455059 +88486,2012-01-02 09:00:00,BMFBOVESPA:FLRY3,6.430928 +88487,2012-01-03 09:00:00,BMFBOVESPA:FLRY3,6.560632 +88488,2012-01-04 09:00:00,BMFBOVESPA:FLRY3,6.518403 +88489,2012-01-05 09:00:00,BMFBOVESPA:FLRY3,6.485223 +88490,2012-01-06 09:00:00,BMFBOVESPA:FLRY3,6.515386 +88491,2012-01-09 09:00:00,BMFBOVESPA:FLRY3,6.566665 +88492,2012-01-10 09:00:00,BMFBOVESPA:FLRY3,6.572698 +88493,2012-01-11 09:00:00,BMFBOVESPA:FLRY3,6.581747 +88494,2012-01-12 09:00:00,BMFBOVESPA:FLRY3,6.560632 +88495,2012-01-13 09:00:00,BMFBOVESPA:FLRY3,6.596829 +88496,2012-01-16 09:00:00,BMFBOVESPA:FLRY3,6.62096 +88497,2012-01-17 09:00:00,BMFBOVESPA:FLRY3,6.636042 +88498,2012-01-18 09:00:00,BMFBOVESPA:FLRY3,6.605878 +88499,2012-01-19 09:00:00,BMFBOVESPA:FLRY3,6.633025 +88500,2012-01-20 09:00:00,BMFBOVESPA:FLRY3,6.605878 +88501,2012-01-23 09:00:00,BMFBOVESPA:FLRY3,6.575714 +88502,2012-01-24 09:00:00,BMFBOVESPA:FLRY3,6.605878 +88503,2012-01-26 09:00:00,BMFBOVESPA:FLRY3,6.636042 +88504,2012-01-27 09:00:00,BMFBOVESPA:FLRY3,6.681287 +88505,2012-01-30 09:00:00,BMFBOVESPA:FLRY3,6.786861 +88506,2012-01-31 09:00:00,BMFBOVESPA:FLRY3,6.892434 +88507,2012-02-01 09:00:00,BMFBOVESPA:FLRY3,6.874336 +88508,2012-02-02 09:00:00,BMFBOVESPA:FLRY3,6.877352 +88509,2012-02-03 09:00:00,BMFBOVESPA:FLRY3,6.847189 +88510,2012-02-06 09:00:00,BMFBOVESPA:FLRY3,6.844172 +88511,2012-02-07 09:00:00,BMFBOVESPA:FLRY3,6.783844 +88512,2012-02-08 09:00:00,BMFBOVESPA:FLRY3,6.726533 +88513,2012-02-09 09:00:00,BMFBOVESPA:FLRY3,6.485223 +88514,2012-02-10 09:00:00,BMFBOVESPA:FLRY3,6.530468 +88515,2012-02-13 09:00:00,BMFBOVESPA:FLRY3,6.560632 +88516,2012-02-14 09:00:00,BMFBOVESPA:FLRY3,6.639058 +88517,2012-02-15 09:00:00,BMFBOVESPA:FLRY3,6.801942 +88518,2012-02-16 09:00:00,BMFBOVESPA:FLRY3,6.892434 +88519,2012-02-17 09:00:00,BMFBOVESPA:FLRY3,6.934664 +88520,2012-02-22 09:00:00,BMFBOVESPA:FLRY3,6.982926 +88521,2012-02-23 09:00:00,BMFBOVESPA:FLRY3,7.103581 +88522,2012-02-24 09:00:00,BMFBOVESPA:FLRY3,7.194073 +88523,2012-02-27 10:00:00,BMFBOVESPA:FLRY3,7.133745 +88524,2012-02-28 10:00:00,BMFBOVESPA:FLRY3,7.236302 +88525,2012-02-29 10:00:00,BMFBOVESPA:FLRY3,7.387121 +88526,2012-03-01 10:00:00,BMFBOVESPA:FLRY3,7.390137 +88527,2012-03-02 10:00:00,BMFBOVESPA:FLRY3,7.305678 +88528,2012-03-05 10:00:00,BMFBOVESPA:FLRY3,7.299646 +88529,2012-03-06 10:00:00,BMFBOVESPA:FLRY3,7.299646 +88530,2012-03-07 10:00:00,BMFBOVESPA:FLRY3,7.299646 +88531,2012-03-08 10:00:00,BMFBOVESPA:FLRY3,7.359974 +88532,2012-03-09 10:00:00,BMFBOVESPA:FLRY3,7.465547 +88533,2012-03-12 10:00:00,BMFBOVESPA:FLRY3,7.347908 +88534,2012-03-13 10:00:00,BMFBOVESPA:FLRY3,7.359974 +88535,2012-03-14 10:00:00,BMFBOVESPA:FLRY3,7.408235 +88536,2012-03-15 10:00:00,BMFBOVESPA:FLRY3,7.510793 +88537,2012-03-16 10:00:00,BMFBOVESPA:FLRY3,7.601284 +88538,2012-03-19 10:00:00,BMFBOVESPA:FLRY3,7.480629 +88539,2012-03-20 10:00:00,BMFBOVESPA:FLRY3,7.480629 +88540,2012-03-21 10:00:00,BMFBOVESPA:FLRY3,7.540957 +88541,2012-03-22 10:00:00,BMFBOVESPA:FLRY3,7.510793 +88542,2012-03-23 10:00:00,BMFBOVESPA:FLRY3,7.706857 +88543,2012-03-26 10:00:00,BMFBOVESPA:FLRY3,7.631448 +88544,2012-03-27 10:00:00,BMFBOVESPA:FLRY3,7.616366 +88545,2012-03-28 10:00:00,BMFBOVESPA:FLRY3,7.592235 +88546,2012-03-29 10:00:00,BMFBOVESPA:FLRY3,7.359974 +88547,2012-03-30 10:00:00,BMFBOVESPA:FLRY3,7.269482 +88548,2012-04-02 10:00:00,BMFBOVESPA:FLRY3,7.17899 +88549,2012-04-03 10:00:00,BMFBOVESPA:FLRY3,7.359974 +88550,2012-04-04 10:00:00,BMFBOVESPA:FLRY3,7.390137 +88551,2012-04-05 10:00:00,BMFBOVESPA:FLRY3,7.381088 +88552,2012-04-09 10:00:00,BMFBOVESPA:FLRY3,7.326794 +88553,2012-04-10 10:00:00,BMFBOVESPA:FLRY3,7.293613 +88554,2012-04-11 10:00:00,BMFBOVESPA:FLRY3,7.299646 +88555,2012-04-12 10:00:00,BMFBOVESPA:FLRY3,7.299646 +88556,2012-04-13 10:00:00,BMFBOVESPA:FLRY3,7.299646 +88557,2012-04-16 10:00:00,BMFBOVESPA:FLRY3,7.269482 +88558,2012-04-17 10:00:00,BMFBOVESPA:FLRY3,7.269482 +88559,2012-04-18 10:00:00,BMFBOVESPA:FLRY3,7.314728 +88560,2012-04-19 10:00:00,BMFBOVESPA:FLRY3,7.390137 +88561,2012-04-20 10:00:00,BMFBOVESPA:FLRY3,7.314728 +88562,2012-04-23 10:00:00,BMFBOVESPA:FLRY3,7.239318 +88563,2012-04-24 10:00:00,BMFBOVESPA:FLRY3,7.239318 +88564,2012-04-25 10:00:00,BMFBOVESPA:FLRY3,7.212171 +88565,2012-04-26 10:00:00,BMFBOVESPA:FLRY3,7.272499 +88566,2012-04-27 10:00:00,BMFBOVESPA:FLRY3,7.359974 +88567,2012-04-30 10:00:00,BMFBOVESPA:FLRY3,7.408235 +88568,2012-05-02 10:00:00,BMFBOVESPA:FLRY3,7.269482 +88569,2012-05-03 10:00:00,BMFBOVESPA:FLRY3,7.2544 +88570,2012-05-04 10:00:00,BMFBOVESPA:FLRY3,7.501744 +88571,2012-05-07 10:00:00,BMFBOVESPA:FLRY3,7.344892 +88572,2012-05-08 10:00:00,BMFBOVESPA:FLRY3,7.420301 +88573,2012-05-09 10:00:00,BMFBOVESPA:FLRY3,7.550006 +88574,2012-05-10 10:00:00,BMFBOVESPA:FLRY3,7.658595 +88575,2012-05-11 10:00:00,BMFBOVESPA:FLRY3,7.661612 +88576,2012-05-14 10:00:00,BMFBOVESPA:FLRY3,7.540957 +88577,2012-05-15 10:00:00,BMFBOVESPA:FLRY3,7.519842 +88578,2012-05-16 10:00:00,BMFBOVESPA:FLRY3,7.4384 +88579,2012-05-17 10:00:00,BMFBOVESPA:FLRY3,7.2544 +88580,2012-05-18 10:00:00,BMFBOVESPA:FLRY3,7.206138 +88581,2012-05-21 10:00:00,BMFBOVESPA:FLRY3,7.329809 +88582,2012-05-22 10:00:00,BMFBOVESPA:FLRY3,7.420301 +88583,2012-05-23 10:00:00,BMFBOVESPA:FLRY3,7.417285 +88584,2012-05-24 10:00:00,BMFBOVESPA:FLRY3,7.390137 +88585,2012-05-25 10:00:00,BMFBOVESPA:FLRY3,7.495711 +88586,2012-05-28 10:00:00,BMFBOVESPA:FLRY3,7.628432 +88587,2012-05-29 10:00:00,BMFBOVESPA:FLRY3,7.405219 +88588,2012-05-30 10:00:00,BMFBOVESPA:FLRY3,7.272499 +88589,2012-05-31 10:00:00,BMFBOVESPA:FLRY3,7.281547 +88590,2012-06-01 10:00:00,BMFBOVESPA:FLRY3,7.163909 +88591,2012-06-04 10:00:00,BMFBOVESPA:FLRY3,7.088499 +88592,2012-06-05 10:00:00,BMFBOVESPA:FLRY3,7.118663 +88593,2012-06-06 10:00:00,BMFBOVESPA:FLRY3,7.148827 +88594,2012-06-08 10:00:00,BMFBOVESPA:FLRY3,7.2544 +88595,2012-06-11 10:00:00,BMFBOVESPA:FLRY3,7.329809 +88596,2012-06-12 10:00:00,BMFBOVESPA:FLRY3,7.450465 +88597,2012-06-13 10:00:00,BMFBOVESPA:FLRY3,7.519842 +88598,2012-06-14 10:00:00,BMFBOVESPA:FLRY3,7.390137 +88599,2012-06-15 10:00:00,BMFBOVESPA:FLRY3,7.53794 +88600,2012-06-18 10:00:00,BMFBOVESPA:FLRY3,7.498727 +88601,2012-06-19 10:00:00,BMFBOVESPA:FLRY3,7.420301 +88602,2012-06-20 10:00:00,BMFBOVESPA:FLRY3,7.393154 +88603,2012-06-21 10:00:00,BMFBOVESPA:FLRY3,7.450465 +88604,2012-06-22 10:00:00,BMFBOVESPA:FLRY3,7.47158 +88605,2012-06-25 10:00:00,BMFBOVESPA:FLRY3,7.375056 +88606,2012-06-26 10:00:00,BMFBOVESPA:FLRY3,7.390137 +88607,2012-06-27 10:00:00,BMFBOVESPA:FLRY3,7.562071 +88608,2012-06-28 10:00:00,BMFBOVESPA:FLRY3,7.543973 +88609,2012-06-29 10:00:00,BMFBOVESPA:FLRY3,7.691776 +88610,2012-07-02 10:00:00,BMFBOVESPA:FLRY3,7.842595 +88611,2012-07-03 10:00:00,BMFBOVESPA:FLRY3,8.065807 +88612,2012-07-04 10:00:00,BMFBOVESPA:FLRY3,8.011512 +88613,2012-07-05 10:00:00,BMFBOVESPA:FLRY3,7.96325 +88614,2012-07-06 10:00:00,BMFBOVESPA:FLRY3,7.791316 +88615,2012-07-10 10:00:00,BMFBOVESPA:FLRY3,7.878792 +88616,2012-07-11 10:00:00,BMFBOVESPA:FLRY3,8.023578 +88617,2012-07-12 10:00:00,BMFBOVESPA:FLRY3,7.975316 +88618,2012-07-13 10:00:00,BMFBOVESPA:FLRY3,7.933086 +88619,2012-07-16 10:00:00,BMFBOVESPA:FLRY3,7.933086 +88620,2012-07-17 10:00:00,BMFBOVESPA:FLRY3,7.752104 +88621,2012-07-18 10:00:00,BMFBOVESPA:FLRY3,7.2544 +88622,2012-07-19 10:00:00,BMFBOVESPA:FLRY3,6.907516 +88623,2012-07-20 10:00:00,BMFBOVESPA:FLRY3,7.049286 +88624,2012-07-23 10:00:00,BMFBOVESPA:FLRY3,6.93768 +88625,2012-07-24 10:00:00,BMFBOVESPA:FLRY3,6.669222 +88626,2012-07-25 10:00:00,BMFBOVESPA:FLRY3,6.611911 +88627,2012-07-26 10:00:00,BMFBOVESPA:FLRY3,6.605878 +88628,2012-07-27 10:00:00,BMFBOVESPA:FLRY3,6.542534 +88629,2012-07-30 10:00:00,BMFBOVESPA:FLRY3,6.530468 +88630,2012-07-31 10:00:00,BMFBOVESPA:FLRY3,6.458075 +88631,2012-08-01 10:00:00,BMFBOVESPA:FLRY3,6.575714 +88632,2012-08-02 10:00:00,BMFBOVESPA:FLRY3,6.599845 +88633,2012-08-03 10:00:00,BMFBOVESPA:FLRY3,6.626992 +88634,2012-08-06 10:00:00,BMFBOVESPA:FLRY3,6.732564 +88635,2012-08-07 10:00:00,BMFBOVESPA:FLRY3,6.765938 +88636,2012-08-08 10:00:00,BMFBOVESPA:FLRY3,6.829653 +88637,2012-08-09 10:00:00,BMFBOVESPA:FLRY3,6.91764 +88638,2012-08-10 10:00:00,BMFBOVESPA:FLRY3,6.735598 +88639,2012-08-13 10:00:00,BMFBOVESPA:FLRY3,6.726495 +88640,2012-08-14 10:00:00,BMFBOVESPA:FLRY3,6.826619 +88641,2012-08-15 10:00:00,BMFBOVESPA:FLRY3,6.85696 +88642,2012-08-16 10:00:00,BMFBOVESPA:FLRY3,6.87213 +88643,2012-08-17 10:00:00,BMFBOVESPA:FLRY3,6.91764 +88644,2012-08-20 10:00:00,BMFBOVESPA:FLRY3,6.796279 +88645,2012-08-21 10:00:00,BMFBOVESPA:FLRY3,6.85696 +88646,2012-08-22 10:00:00,BMFBOVESPA:FLRY3,6.735598 +88647,2012-08-23 10:00:00,BMFBOVESPA:FLRY3,6.629406 +88648,2012-08-24 10:00:00,BMFBOVESPA:FLRY3,6.674916 +88649,2012-08-27 10:00:00,BMFBOVESPA:FLRY3,6.659746 +88650,2012-08-28 10:00:00,BMFBOVESPA:FLRY3,6.781108 +88651,2012-08-29 10:00:00,BMFBOVESPA:FLRY3,6.796279 +88652,2012-08-30 10:00:00,BMFBOVESPA:FLRY3,6.614235 +88653,2012-08-31 10:00:00,BMFBOVESPA:FLRY3,6.690086 +88654,2012-09-03 10:00:00,BMFBOVESPA:FLRY3,6.75987 +88655,2012-09-04 10:00:00,BMFBOVESPA:FLRY3,6.629406 +88656,2012-09-05 10:00:00,BMFBOVESPA:FLRY3,6.802347 +88657,2012-09-06 10:00:00,BMFBOVESPA:FLRY3,6.629406 +88658,2012-09-10 10:00:00,BMFBOVESPA:FLRY3,6.932811 +88659,2012-09-11 10:00:00,BMFBOVESPA:FLRY3,6.896402 +88660,2012-09-12 10:00:00,BMFBOVESPA:FLRY3,6.91764 +88661,2012-09-13 10:00:00,BMFBOVESPA:FLRY3,6.684019 +88662,2012-09-14 10:00:00,BMFBOVESPA:FLRY3,6.85696 +88663,2012-09-17 10:00:00,BMFBOVESPA:FLRY3,6.978322 +88664,2012-09-18 10:00:00,BMFBOVESPA:FLRY3,6.960118 +88665,2012-09-19 10:00:00,BMFBOVESPA:FLRY3,6.91764 +88666,2012-09-20 10:00:00,BMFBOVESPA:FLRY3,6.941913 +88667,2012-09-21 10:00:00,BMFBOVESPA:FLRY3,6.796279 +88668,2012-09-24 10:00:00,BMFBOVESPA:FLRY3,6.978322 +88669,2012-09-25 10:00:00,BMFBOVESPA:FLRY3,7.008662 +88670,2012-09-26 10:00:00,BMFBOVESPA:FLRY3,7.130024 +88671,2012-09-27 10:00:00,BMFBOVESPA:FLRY3,7.130024 +88672,2012-09-28 10:00:00,BMFBOVESPA:FLRY3,7.357578 +88673,2012-10-01 10:00:00,BMFBOVESPA:FLRY3,7.357578 +88674,2012-10-02 10:00:00,BMFBOVESPA:FLRY3,7.387919 +88675,2012-10-03 10:00:00,BMFBOVESPA:FLRY3,7.4486 +88676,2012-10-04 10:00:00,BMFBOVESPA:FLRY3,7.512315 +88677,2012-10-05 10:00:00,BMFBOVESPA:FLRY3,7.585132 +88678,2012-10-08 10:00:00,BMFBOVESPA:FLRY3,7.500179 +88679,2012-10-09 10:00:00,BMFBOVESPA:FLRY3,7.733801 +88680,2012-10-10 10:00:00,BMFBOVESPA:FLRY3,7.296897 +88681,2012-10-11 10:00:00,BMFBOVESPA:FLRY3,7.312068 +88682,2012-10-15 10:00:00,BMFBOVESPA:FLRY3,7.43343 +88683,2012-10-16 10:00:00,BMFBOVESPA:FLRY3,7.403089 +88684,2012-10-17 10:00:00,BMFBOVESPA:FLRY3,7.312068 +88685,2012-10-18 10:00:00,BMFBOVESPA:FLRY3,7.266557 +88686,2012-10-19 10:00:00,BMFBOVESPA:FLRY3,7.205876 +88687,2012-10-22 09:00:00,BMFBOVESPA:FLRY3,7.281727 +88688,2012-10-23 09:00:00,BMFBOVESPA:FLRY3,7.105752 +88689,2012-10-24 09:00:00,BMFBOVESPA:FLRY3,7.114854 +88690,2012-10-25 09:00:00,BMFBOVESPA:FLRY3,7.130024 +88691,2012-10-26 09:00:00,BMFBOVESPA:FLRY3,6.932811 +88692,2012-10-29 09:00:00,BMFBOVESPA:FLRY3,7.069343 +88693,2012-10-30 09:00:00,BMFBOVESPA:FLRY3,7.008662 +88694,2012-10-31 09:00:00,BMFBOVESPA:FLRY3,7.248352 +88695,2012-11-01 09:00:00,BMFBOVESPA:FLRY3,7.160365 +88696,2012-11-05 09:00:00,BMFBOVESPA:FLRY3,7.023833 +88697,2012-11-06 09:00:00,BMFBOVESPA:FLRY3,6.978322 +88698,2012-11-07 09:00:00,BMFBOVESPA:FLRY3,6.99956 +88699,2012-11-08 09:00:00,BMFBOVESPA:FLRY3,6.768972 +88700,2012-11-09 09:00:00,BMFBOVESPA:FLRY3,7.069343 +88701,2012-11-12 09:00:00,BMFBOVESPA:FLRY3,6.978322 +88702,2012-11-13 09:00:00,BMFBOVESPA:FLRY3,6.91764 +88703,2012-11-14 09:00:00,BMFBOVESPA:FLRY3,6.85696 +88704,2012-11-16 09:00:00,BMFBOVESPA:FLRY3,7.042037 +88705,2012-11-19 09:00:00,BMFBOVESPA:FLRY3,7.251387 +88706,2012-11-21 09:00:00,BMFBOVESPA:FLRY3,7.278693 +88707,2012-11-22 09:00:00,BMFBOVESPA:FLRY3,7.281727 +88708,2012-11-23 09:00:00,BMFBOVESPA:FLRY3,7.296897 +88709,2012-11-26 09:00:00,BMFBOVESPA:FLRY3,7.236216 +88710,2012-11-27 09:00:00,BMFBOVESPA:FLRY3,7.008662 +88711,2012-11-28 09:00:00,BMFBOVESPA:FLRY3,7.145194 +88712,2012-11-29 09:00:00,BMFBOVESPA:FLRY3,7.054173 +88713,2012-11-30 09:00:00,BMFBOVESPA:FLRY3,6.978322 +88714,2012-12-03 09:00:00,BMFBOVESPA:FLRY3,7.002594 +88715,2012-12-04 09:00:00,BMFBOVESPA:FLRY3,6.993492 +88716,2012-12-05 09:00:00,BMFBOVESPA:FLRY3,7.008662 +88717,2012-12-06 09:00:00,BMFBOVESPA:FLRY3,7.099684 +88718,2012-12-07 09:00:00,BMFBOVESPA:FLRY3,6.947981 +88719,2012-12-10 09:00:00,BMFBOVESPA:FLRY3,7.005628 +88720,2012-12-11 09:00:00,BMFBOVESPA:FLRY3,6.978322 +88721,2012-12-12 09:00:00,BMFBOVESPA:FLRY3,6.756836 +88722,2012-12-13 09:00:00,BMFBOVESPA:FLRY3,7.039003 +88723,2012-12-14 09:00:00,BMFBOVESPA:FLRY3,7.130024 +88724,2012-12-17 09:00:00,BMFBOVESPA:FLRY3,7.130024 +88725,2012-12-18 09:00:00,BMFBOVESPA:FLRY3,6.978379 +88726,2012-12-19 09:00:00,BMFBOVESPA:FLRY3,6.826013 +88727,2012-12-20 09:00:00,BMFBOVESPA:FLRY3,6.74983 +88728,2012-12-21 09:00:00,BMFBOVESPA:FLRY3,6.84125 +88729,2012-12-26 09:00:00,BMFBOVESPA:FLRY3,6.917433 +88730,2012-12-27 09:00:00,BMFBOVESPA:FLRY3,6.917433 +88731,2012-12-28 09:00:00,BMFBOVESPA:FLRY3,7.024089 +88732,2013-01-02 09:00:00,BMFBOVESPA:FLRY3,6.871722 +88733,2013-01-03 09:00:00,BMFBOVESPA:FLRY3,6.810776 +88734,2013-01-04 09:00:00,BMFBOVESPA:FLRY3,6.734593 +88735,2013-01-07 09:00:00,BMFBOVESPA:FLRY3,6.734593 +88736,2013-01-08 09:00:00,BMFBOVESPA:FLRY3,6.688883 +88737,2013-01-09 09:00:00,BMFBOVESPA:FLRY3,6.795539 +88738,2013-01-10 09:00:00,BMFBOVESPA:FLRY3,6.786397 +88739,2013-01-11 09:00:00,BMFBOVESPA:FLRY3,6.899148 +88740,2013-01-14 09:00:00,BMFBOVESPA:FLRY3,6.932669 +88741,2013-01-15 09:00:00,BMFBOVESPA:FLRY3,6.826013 +88742,2013-01-16 09:00:00,BMFBOVESPA:FLRY3,6.850391 +88743,2013-01-17 09:00:00,BMFBOVESPA:FLRY3,6.862581 +88744,2013-01-18 09:00:00,BMFBOVESPA:FLRY3,6.856486 +88745,2013-01-21 09:00:00,BMFBOVESPA:FLRY3,6.856486 +88746,2013-01-22 09:00:00,BMFBOVESPA:FLRY3,6.856486 +88747,2013-01-23 09:00:00,BMFBOVESPA:FLRY3,6.84125 +88748,2013-01-24 09:00:00,BMFBOVESPA:FLRY3,6.84125 +88749,2013-01-28 09:00:00,BMFBOVESPA:FLRY3,6.743735 +88750,2013-01-29 09:00:00,BMFBOVESPA:FLRY3,6.70412 +88751,2013-01-30 09:00:00,BMFBOVESPA:FLRY3,6.826013 +88752,2013-01-31 09:00:00,BMFBOVESPA:FLRY3,6.780303 +88753,2013-02-01 09:00:00,BMFBOVESPA:FLRY3,6.795539 +88754,2013-02-04 09:00:00,BMFBOVESPA:FLRY3,6.734593 +88755,2013-02-05 09:00:00,BMFBOVESPA:FLRY3,6.707167 +88756,2013-02-06 09:00:00,BMFBOVESPA:FLRY3,6.765066 +88757,2013-02-07 09:00:00,BMFBOVESPA:FLRY3,6.758971 +88758,2013-02-08 09:00:00,BMFBOVESPA:FLRY3,6.70412 +88759,2013-02-13 09:00:00,BMFBOVESPA:FLRY3,6.527375 +88760,2013-02-14 09:00:00,BMFBOVESPA:FLRY3,6.70412 +88761,2013-02-15 09:00:00,BMFBOVESPA:FLRY3,6.70412 +88762,2013-02-18 10:00:00,BMFBOVESPA:FLRY3,6.70412 +88763,2013-02-19 10:00:00,BMFBOVESPA:FLRY3,6.70412 +88764,2013-02-20 10:00:00,BMFBOVESPA:FLRY3,6.710214 +88765,2013-02-21 10:00:00,BMFBOVESPA:FLRY3,6.70412 +88766,2013-02-22 10:00:00,BMFBOVESPA:FLRY3,6.618794 +88767,2013-02-25 10:00:00,BMFBOVESPA:FLRY3,6.70412 +88768,2013-02-26 10:00:00,BMFBOVESPA:FLRY3,6.670599 +88769,2013-02-27 10:00:00,BMFBOVESPA:FLRY3,6.582227 +88770,2013-02-28 10:00:00,BMFBOVESPA:FLRY3,6.70412 +88771,2013-03-01 10:00:00,BMFBOVESPA:FLRY3,6.591368 +88772,2013-03-04 10:00:00,BMFBOVESPA:FLRY3,6.551753 +88773,2013-03-05 10:00:00,BMFBOVESPA:FLRY3,6.405482 +88774,2013-03-06 10:00:00,BMFBOVESPA:FLRY3,6.47557 +88775,2013-03-07 10:00:00,BMFBOVESPA:FLRY3,6.365866 +88776,2013-03-08 10:00:00,BMFBOVESPA:FLRY3,6.289683 +88777,2013-03-11 10:00:00,BMFBOVESPA:FLRY3,6.323204 +88778,2013-03-12 10:00:00,BMFBOVESPA:FLRY3,6.247021 +88779,2013-03-13 10:00:00,BMFBOVESPA:FLRY3,6.399387 +88780,2013-03-14 10:00:00,BMFBOVESPA:FLRY3,6.33844 +88781,2013-03-15 10:00:00,BMFBOVESPA:FLRY3,6.256163 +88782,2013-03-18 10:00:00,BMFBOVESPA:FLRY3,6.277494 +88783,2013-03-19 10:00:00,BMFBOVESPA:FLRY3,6.064181 +88784,2013-03-20 10:00:00,BMFBOVESPA:FLRY3,6.094654 +88785,2013-03-21 10:00:00,BMFBOVESPA:FLRY3,6.082465 +88786,2013-03-22 10:00:00,BMFBOVESPA:FLRY3,6.024566 +88787,2013-03-25 10:00:00,BMFBOVESPA:FLRY3,5.987998 +88788,2013-03-26 10:00:00,BMFBOVESPA:FLRY3,5.850868 +88789,2013-03-27 10:00:00,BMFBOVESPA:FLRY3,5.789921 +88790,2013-03-28 10:00:00,BMFBOVESPA:FLRY3,5.820395 +88791,2013-04-01 10:00:00,BMFBOVESPA:FLRY3,5.823442 +88792,2013-04-02 10:00:00,BMFBOVESPA:FLRY3,5.820395 +88793,2013-04-03 10:00:00,BMFBOVESPA:FLRY3,5.728975 +88794,2013-04-04 10:00:00,BMFBOVESPA:FLRY3,5.637555 +88795,2013-04-05 10:00:00,BMFBOVESPA:FLRY3,5.637555 +88796,2013-04-08 10:00:00,BMFBOVESPA:FLRY3,5.607082 +88797,2013-04-09 10:00:00,BMFBOVESPA:FLRY3,5.683265 +88798,2013-04-10 10:00:00,BMFBOVESPA:FLRY3,5.701549 +88799,2013-04-11 10:00:00,BMFBOVESPA:FLRY3,5.561372 +88800,2013-04-12 10:00:00,BMFBOVESPA:FLRY3,5.728975 +88801,2013-04-15 10:00:00,BMFBOVESPA:FLRY3,5.789921 +88802,2013-04-16 10:00:00,BMFBOVESPA:FLRY3,5.987998 +88803,2013-04-17 10:00:00,BMFBOVESPA:FLRY3,6.003235 +88804,2013-04-18 10:00:00,BMFBOVESPA:FLRY3,5.987998 +88805,2013-04-19 10:00:00,BMFBOVESPA:FLRY3,5.987998 +88806,2013-04-22 10:00:00,BMFBOVESPA:FLRY3,6.009329 +88807,2013-04-23 10:00:00,BMFBOVESPA:FLRY3,6.094654 +88808,2013-04-24 10:00:00,BMFBOVESPA:FLRY3,5.991045 +88809,2013-04-25 10:00:00,BMFBOVESPA:FLRY3,5.987998 +88810,2013-04-26 10:00:00,BMFBOVESPA:FLRY3,5.881341 +88811,2013-04-29 10:00:00,BMFBOVESPA:FLRY3,5.835631 +88812,2013-04-30 10:00:00,BMFBOVESPA:FLRY3,5.820395 +88813,2013-05-02 10:00:00,BMFBOVESPA:FLRY3,5.841726 +88814,2013-05-03 10:00:00,BMFBOVESPA:FLRY3,5.987998 +88815,2013-05-06 10:00:00,BMFBOVESPA:FLRY3,6.064181 +88816,2013-05-07 10:00:00,BMFBOVESPA:FLRY3,6.048944 +88817,2013-05-08 10:00:00,BMFBOVESPA:FLRY3,6.201311 +88818,2013-05-09 10:00:00,BMFBOVESPA:FLRY3,6.146459 +88819,2013-05-10 10:00:00,BMFBOVESPA:FLRY3,6.152554 +88820,2013-05-13 10:00:00,BMFBOVESPA:FLRY3,6.189121 +88821,2013-05-14 10:00:00,BMFBOVESPA:FLRY3,6.231784 +88822,2013-05-15 10:00:00,BMFBOVESPA:FLRY3,6.146459 +88823,2013-05-16 10:00:00,BMFBOVESPA:FLRY3,6.155601 +88824,2013-05-17 10:00:00,BMFBOVESPA:FLRY3,6.152554 +88825,2013-05-20 10:00:00,BMFBOVESPA:FLRY3,6.155601 +88826,2013-05-21 10:00:00,BMFBOVESPA:FLRY3,6.183027 +88827,2013-05-22 10:00:00,BMFBOVESPA:FLRY3,6.186074 +88828,2013-05-23 10:00:00,BMFBOVESPA:FLRY3,6.152554 +88829,2013-05-24 10:00:00,BMFBOVESPA:FLRY3,6.158648 +88830,2013-05-27 10:00:00,BMFBOVESPA:FLRY3,6.183027 +88831,2013-05-28 10:00:00,BMFBOVESPA:FLRY3,6.155601 +88832,2013-05-29 10:00:00,BMFBOVESPA:FLRY3,6.155601 +88833,2013-05-31 10:00:00,BMFBOVESPA:FLRY3,6.100749 +88834,2013-06-03 10:00:00,BMFBOVESPA:FLRY3,6.125127 +88835,2013-06-04 10:00:00,BMFBOVESPA:FLRY3,6.061133 +88836,2013-06-05 10:00:00,BMFBOVESPA:FLRY3,6.067228 +88837,2013-06-06 10:00:00,BMFBOVESPA:FLRY3,6.109891 +88838,2013-06-07 10:00:00,BMFBOVESPA:FLRY3,6.131222 +88839,2013-06-10 10:00:00,BMFBOVESPA:FLRY3,6.094654 +88840,2013-06-11 10:00:00,BMFBOVESPA:FLRY3,6.021518 +88841,2013-06-12 10:00:00,BMFBOVESPA:FLRY3,5.98495 +88842,2013-06-13 10:00:00,BMFBOVESPA:FLRY3,5.878294 +88843,2013-06-14 10:00:00,BMFBOVESPA:FLRY3,5.896578 +88844,2013-06-17 10:00:00,BMFBOVESPA:FLRY3,5.835631 +88845,2013-06-18 10:00:00,BMFBOVESPA:FLRY3,5.756401 +88846,2013-06-19 10:00:00,BMFBOVESPA:FLRY3,5.591845 +88847,2013-06-20 10:00:00,BMFBOVESPA:FLRY3,5.683265 +88848,2013-06-21 10:00:00,BMFBOVESPA:FLRY3,5.683265 +88849,2013-06-24 10:00:00,BMFBOVESPA:FLRY3,5.561372 +88850,2013-06-25 10:00:00,BMFBOVESPA:FLRY3,5.555277 +88851,2013-06-26 10:00:00,BMFBOVESPA:FLRY3,5.485189 +88852,2013-06-27 10:00:00,BMFBOVESPA:FLRY3,5.625366 +88853,2013-06-28 10:00:00,BMFBOVESPA:FLRY3,5.546136 +88854,2013-07-01 10:00:00,BMFBOVESPA:FLRY3,5.622319 +88855,2013-07-02 10:00:00,BMFBOVESPA:FLRY3,5.546136 +88856,2013-07-03 10:00:00,BMFBOVESPA:FLRY3,5.530899 +88857,2013-07-04 10:00:00,BMFBOVESPA:FLRY3,5.637555 +88858,2013-07-05 10:00:00,BMFBOVESPA:FLRY3,5.515662 +88859,2013-07-08 10:00:00,BMFBOVESPA:FLRY3,5.576608 +88860,2013-07-10 10:00:00,BMFBOVESPA:FLRY3,5.588798 +88861,2013-07-11 10:00:00,BMFBOVESPA:FLRY3,5.652791 +88862,2013-07-12 10:00:00,BMFBOVESPA:FLRY3,5.607082 +88863,2013-07-15 10:00:00,BMFBOVESPA:FLRY3,5.753353 +88864,2013-07-16 10:00:00,BMFBOVESPA:FLRY3,5.789921 +88865,2013-07-17 10:00:00,BMFBOVESPA:FLRY3,5.789921 +88866,2013-07-18 10:00:00,BMFBOVESPA:FLRY3,5.774685 +88867,2013-07-19 10:00:00,BMFBOVESPA:FLRY3,5.759448 +88868,2013-07-22 10:00:00,BMFBOVESPA:FLRY3,5.789921 +88869,2013-07-23 10:00:00,BMFBOVESPA:FLRY3,5.820395 +88870,2013-07-24 10:00:00,BMFBOVESPA:FLRY3,5.789921 +88871,2013-07-25 10:00:00,BMFBOVESPA:FLRY3,5.820395 +88872,2013-07-26 10:00:00,BMFBOVESPA:FLRY3,5.966666 +88873,2013-07-29 10:00:00,BMFBOVESPA:FLRY3,5.896578 +88874,2013-07-30 10:00:00,BMFBOVESPA:FLRY3,5.954477 +88875,2013-07-31 10:00:00,BMFBOVESPA:FLRY3,5.911815 +88876,2013-08-01 10:00:00,BMFBOVESPA:FLRY3,5.942288 +88877,2013-08-02 10:00:00,BMFBOVESPA:FLRY3,5.805158 +88878,2013-08-05 10:00:00,BMFBOVESPA:FLRY3,5.796016 +88879,2013-08-06 10:00:00,BMFBOVESPA:FLRY3,5.719833 +88880,2013-08-07 10:00:00,BMFBOVESPA:FLRY3,5.744212 +88881,2013-08-08 10:00:00,BMFBOVESPA:FLRY3,5.876989 +88882,2013-08-09 10:00:00,BMFBOVESPA:FLRY3,5.830592 +88883,2013-08-12 10:00:00,BMFBOVESPA:FLRY3,5.79966 +88884,2013-08-13 10:00:00,BMFBOVESPA:FLRY3,5.762542 +88885,2013-08-14 10:00:00,BMFBOVESPA:FLRY3,5.784195 +88886,2013-08-15 10:00:00,BMFBOVESPA:FLRY3,5.876989 +88887,2013-08-16 10:00:00,BMFBOVESPA:FLRY3,5.957411 +88888,2013-08-19 10:00:00,BMFBOVESPA:FLRY3,5.969783 +88889,2013-08-20 10:00:00,BMFBOVESPA:FLRY3,5.941945 +88890,2013-08-21 10:00:00,BMFBOVESPA:FLRY3,5.876989 +88891,2013-08-22 10:00:00,BMFBOVESPA:FLRY3,5.876989 +88892,2013-08-23 10:00:00,BMFBOVESPA:FLRY3,5.876989 +88893,2013-08-26 10:00:00,BMFBOVESPA:FLRY3,5.904827 +88894,2013-08-27 10:00:00,BMFBOVESPA:FLRY3,5.846058 +88895,2013-08-28 10:00:00,BMFBOVESPA:FLRY3,5.722331 +88896,2013-08-29 10:00:00,BMFBOVESPA:FLRY3,5.675934 +88897,2013-08-30 10:00:00,BMFBOVESPA:FLRY3,5.706866 +88898,2013-09-02 10:00:00,BMFBOVESPA:FLRY3,5.638816 +88899,2013-09-03 10:00:00,BMFBOVESPA:FLRY3,5.753263 +88900,2013-09-04 10:00:00,BMFBOVESPA:FLRY3,5.694493 +88901,2013-09-05 10:00:00,BMFBOVESPA:FLRY3,5.660468 +88902,2013-09-06 10:00:00,BMFBOVESPA:FLRY3,5.660468 +88903,2013-09-09 10:00:00,BMFBOVESPA:FLRY3,5.697586 +88904,2013-09-10 10:00:00,BMFBOVESPA:FLRY3,5.706866 +88905,2013-09-11 10:00:00,BMFBOVESPA:FLRY3,5.706866 +88906,2013-09-12 10:00:00,BMFBOVESPA:FLRY3,5.518183 +88907,2013-09-13 10:00:00,BMFBOVESPA:FLRY3,5.555301 +88908,2013-09-16 10:00:00,BMFBOVESPA:FLRY3,5.552208 +88909,2013-09-17 10:00:00,BMFBOVESPA:FLRY3,5.629537 +88910,2013-09-18 10:00:00,BMFBOVESPA:FLRY3,5.63263 +88911,2013-09-19 10:00:00,BMFBOVESPA:FLRY3,5.700679 +88912,2013-09-20 10:00:00,BMFBOVESPA:FLRY3,5.589326 +88913,2013-09-23 10:00:00,BMFBOVESPA:FLRY3,5.583139 +88914,2013-09-24 10:00:00,BMFBOVESPA:FLRY3,5.623351 +88915,2013-09-25 10:00:00,BMFBOVESPA:FLRY3,5.598605 +88916,2013-09-26 10:00:00,BMFBOVESPA:FLRY3,5.604792 +88917,2013-09-27 10:00:00,BMFBOVESPA:FLRY3,5.626444 +88918,2013-09-30 10:00:00,BMFBOVESPA:FLRY3,5.675934 +88919,2013-10-01 10:00:00,BMFBOVESPA:FLRY3,5.576954 +88920,2013-10-02 10:00:00,BMFBOVESPA:FLRY3,5.6914 +88921,2013-10-03 10:00:00,BMFBOVESPA:FLRY3,5.629537 +88922,2013-10-04 10:00:00,BMFBOVESPA:FLRY3,5.561488 +88923,2013-10-07 10:00:00,BMFBOVESPA:FLRY3,5.558394 +88924,2013-10-08 10:00:00,BMFBOVESPA:FLRY3,5.490345 +88925,2013-10-09 10:00:00,BMFBOVESPA:FLRY3,5.505811 +88926,2013-10-10 10:00:00,BMFBOVESPA:FLRY3,5.47488 +88927,2013-10-11 10:00:00,BMFBOVESPA:FLRY3,5.335687 +88928,2013-10-14 10:00:00,BMFBOVESPA:FLRY3,5.320222 +88929,2013-10-15 10:00:00,BMFBOVESPA:FLRY3,5.320222 +88930,2013-10-16 10:00:00,BMFBOVESPA:FLRY3,5.413016 +88931,2013-10-17 10:00:00,BMFBOVESPA:FLRY3,5.341874 +88932,2013-10-18 10:00:00,BMFBOVESPA:FLRY3,5.211961 +88933,2013-10-21 09:00:00,BMFBOVESPA:FLRY3,5.242893 +88934,2013-10-22 09:00:00,BMFBOVESPA:FLRY3,5.196495 +88935,2013-10-23 09:00:00,BMFBOVESPA:FLRY3,5.258359 +88936,2013-10-24 09:00:00,BMFBOVESPA:FLRY3,5.614071 +88937,2013-10-25 09:00:00,BMFBOVESPA:FLRY3,5.771822 +88938,2013-10-28 09:00:00,BMFBOVESPA:FLRY3,5.508904 +88939,2013-10-29 09:00:00,BMFBOVESPA:FLRY3,5.567674 +88940,2013-10-30 09:00:00,BMFBOVESPA:FLRY3,5.459414 +88941,2013-10-31 09:00:00,BMFBOVESPA:FLRY3,5.366619 +88942,2013-11-01 09:00:00,BMFBOVESPA:FLRY3,5.320222 +88943,2013-11-04 09:00:00,BMFBOVESPA:FLRY3,5.378991 +88944,2013-11-05 09:00:00,BMFBOVESPA:FLRY3,5.320222 +88945,2013-11-06 09:00:00,BMFBOVESPA:FLRY3,5.273824 +88946,2013-11-07 09:00:00,BMFBOVESPA:FLRY3,5.291576 +88947,2013-11-08 09:00:00,BMFBOVESPA:FLRY3,5.263546 +88948,2013-11-11 09:00:00,BMFBOVESPA:FLRY3,5.325836 +88949,2013-11-12 09:00:00,BMFBOVESPA:FLRY3,5.481562 +88950,2013-11-13 09:00:00,BMFBOVESPA:FLRY3,5.43173 +88951,2013-11-14 09:00:00,BMFBOVESPA:FLRY3,5.917596 +88952,2013-11-18 09:00:00,BMFBOVESPA:FLRY3,6.007917 +88953,2013-11-19 09:00:00,BMFBOVESPA:FLRY3,5.979886 +88954,2013-11-21 09:00:00,BMFBOVESPA:FLRY3,6.12004 +88955,2013-11-22 09:00:00,BMFBOVESPA:FLRY3,6.229048 +88956,2013-11-25 09:00:00,BMFBOVESPA:FLRY3,6.322483 +88957,2013-11-26 09:00:00,BMFBOVESPA:FLRY3,6.275766 +88958,2013-11-27 09:00:00,BMFBOVESPA:FLRY3,6.166757 +88959,2013-11-28 09:00:00,BMFBOVESPA:FLRY3,6.12004 +88960,2013-11-29 09:00:00,BMFBOVESPA:FLRY3,6.088894 +88961,2013-12-02 09:00:00,BMFBOVESPA:FLRY3,6.088894 +88962,2013-12-03 09:00:00,BMFBOVESPA:FLRY3,6.18233 +88963,2013-12-04 09:00:00,BMFBOVESPA:FLRY3,6.185445 +88964,2013-12-05 09:00:00,BMFBOVESPA:FLRY3,6.207246 +88965,2013-12-06 09:00:00,BMFBOVESPA:FLRY3,6.213476 +88966,2013-12-09 09:00:00,BMFBOVESPA:FLRY3,6.135613 +88967,2013-12-10 09:00:00,BMFBOVESPA:FLRY3,6.1287 +88968,2013-12-11 09:00:00,BMFBOVESPA:FLRY3,6.047194 +88969,2013-12-12 09:00:00,BMFBOVESPA:FLRY3,5.928068 +88970,2013-12-13 09:00:00,BMFBOVESPA:FLRY3,5.956282 +88971,2013-12-16 09:00:00,BMFBOVESPA:FLRY3,5.909258 +88972,2013-12-17 09:00:00,BMFBOVESPA:FLRY3,5.874775 +88973,2013-12-18 09:00:00,BMFBOVESPA:FLRY3,5.918663 +88974,2013-12-19 09:00:00,BMFBOVESPA:FLRY3,5.87791 +88975,2013-12-20 09:00:00,BMFBOVESPA:FLRY3,5.862235 +88976,2013-12-23 09:00:00,BMFBOVESPA:FLRY3,5.768189 +88977,2013-12-26 09:00:00,BMFBOVESPA:FLRY3,5.768189 +88978,2013-12-27 09:00:00,BMFBOVESPA:FLRY3,5.736839 +88979,2013-12-30 09:00:00,BMFBOVESPA:FLRY3,5.768189 +88980,2014-01-02 09:00:00,BMFBOVESPA:FLRY3,5.768189 +88981,2014-01-03 09:00:00,BMFBOVESPA:FLRY3,5.768189 +88982,2014-01-06 09:00:00,BMFBOVESPA:FLRY3,5.830886 +88983,2014-01-07 09:00:00,BMFBOVESPA:FLRY3,5.830886 +88984,2014-01-08 09:00:00,BMFBOVESPA:FLRY3,5.896719 +88985,2014-01-09 09:00:00,BMFBOVESPA:FLRY3,5.818346 +88986,2014-01-10 09:00:00,BMFBOVESPA:FLRY3,5.830886 +88987,2014-01-13 09:00:00,BMFBOVESPA:FLRY3,5.906123 +88988,2014-01-14 09:00:00,BMFBOVESPA:FLRY3,6.050328 +88989,2014-01-15 09:00:00,BMFBOVESPA:FLRY3,5.993901 +88990,2014-01-16 09:00:00,BMFBOVESPA:FLRY3,5.956282 +88991,2014-01-17 09:00:00,BMFBOVESPA:FLRY3,5.956282 +88992,2014-01-20 09:00:00,BMFBOVESPA:FLRY3,5.887314 +88993,2014-01-21 09:00:00,BMFBOVESPA:FLRY3,5.940608 +88994,2014-01-22 09:00:00,BMFBOVESPA:FLRY3,5.924933 +88995,2014-01-23 09:00:00,BMFBOVESPA:FLRY3,5.893584 +88996,2014-01-24 09:00:00,BMFBOVESPA:FLRY3,5.893584 +88997,2014-01-27 09:00:00,BMFBOVESPA:FLRY3,5.802672 +88998,2014-01-28 09:00:00,BMFBOVESPA:FLRY3,5.739974 +88999,2014-01-29 09:00:00,BMFBOVESPA:FLRY3,5.777593 +89000,2014-01-30 09:00:00,BMFBOVESPA:FLRY3,5.780728 +89001,2014-01-31 09:00:00,BMFBOVESPA:FLRY3,5.783863 +89002,2014-02-03 09:00:00,BMFBOVESPA:FLRY3,5.570691 +89003,2014-02-04 09:00:00,BMFBOVESPA:FLRY3,5.652198 +89004,2014-02-05 09:00:00,BMFBOVESPA:FLRY3,5.59577 +89005,2014-02-06 09:00:00,BMFBOVESPA:FLRY3,5.642793 +89006,2014-02-07 09:00:00,BMFBOVESPA:FLRY3,5.674142 +89007,2014-02-10 09:00:00,BMFBOVESPA:FLRY3,5.689816 +89008,2014-02-11 09:00:00,BMFBOVESPA:FLRY3,5.671007 +89009,2014-02-12 09:00:00,BMFBOVESPA:FLRY3,5.627119 +89010,2014-02-13 09:00:00,BMFBOVESPA:FLRY3,5.849696 +89011,2014-02-14 09:00:00,BMFBOVESPA:FLRY3,5.887314 +89012,2014-02-17 10:00:00,BMFBOVESPA:FLRY3,5.921798 +89013,2014-02-18 10:00:00,BMFBOVESPA:FLRY3,5.786998 +89014,2014-02-19 10:00:00,BMFBOVESPA:FLRY3,5.799537 +89015,2014-02-20 10:00:00,BMFBOVESPA:FLRY3,5.721165 +89016,2014-02-21 10:00:00,BMFBOVESPA:FLRY3,5.87164 +89017,2014-02-24 10:00:00,BMFBOVESPA:FLRY3,5.971956 +89018,2014-02-25 10:00:00,BMFBOVESPA:FLRY3,6.175724 +89019,2014-02-26 10:00:00,BMFBOVESPA:FLRY3,6.207072 +89020,2014-02-27 10:00:00,BMFBOVESPA:FLRY3,6.210207 +89021,2014-02-28 10:00:00,BMFBOVESPA:FLRY3,6.26977 +89022,2014-03-05 10:00:00,BMFBOVESPA:FLRY3,6.238421 +89023,2014-03-06 10:00:00,BMFBOVESPA:FLRY3,6.222747 +89024,2014-03-07 10:00:00,BMFBOVESPA:FLRY3,6.13497 +89025,2014-03-10 10:00:00,BMFBOVESPA:FLRY3,6.00017 +89026,2014-03-11 10:00:00,BMFBOVESPA:FLRY3,6.050328 +89027,2014-03-12 10:00:00,BMFBOVESPA:FLRY3,5.990766 +89028,2014-03-13 10:00:00,BMFBOVESPA:FLRY3,5.956282 +89029,2014-03-14 10:00:00,BMFBOVESPA:FLRY3,6.072273 +89030,2014-03-17 10:00:00,BMFBOVESPA:FLRY3,6.059733 +89031,2014-03-18 10:00:00,BMFBOVESPA:FLRY3,6.00644 +89032,2014-03-19 10:00:00,BMFBOVESPA:FLRY3,5.987631 +89033,2014-03-20 10:00:00,BMFBOVESPA:FLRY3,5.956282 +89034,2014-03-21 10:00:00,BMFBOVESPA:FLRY3,5.956282 +89035,2014-03-24 10:00:00,BMFBOVESPA:FLRY3,5.843425 +89036,2014-03-25 10:00:00,BMFBOVESPA:FLRY3,5.893584 +89037,2014-03-26 10:00:00,BMFBOVESPA:FLRY3,5.87164 +89038,2014-03-27 10:00:00,BMFBOVESPA:FLRY3,5.953147 +89039,2014-03-28 10:00:00,BMFBOVESPA:FLRY3,6.01898 +89040,2014-03-31 10:00:00,BMFBOVESPA:FLRY3,6.044059 +89041,2014-04-01 10:00:00,BMFBOVESPA:FLRY3,6.034654 +89042,2014-04-02 10:00:00,BMFBOVESPA:FLRY3,5.987631 +89043,2014-04-03 10:00:00,BMFBOVESPA:FLRY3,5.912394 +89044,2014-04-04 10:00:00,BMFBOVESPA:FLRY3,5.953147 +89045,2014-04-07 10:00:00,BMFBOVESPA:FLRY3,5.87164 +89046,2014-04-08 10:00:00,BMFBOVESPA:FLRY3,5.815212 +89047,2014-04-09 10:00:00,BMFBOVESPA:FLRY3,5.830886 +89048,2014-04-10 10:00:00,BMFBOVESPA:FLRY3,5.846561 +89049,2014-04-11 10:00:00,BMFBOVESPA:FLRY3,5.360653 +89050,2014-04-14 10:00:00,BMFBOVESPA:FLRY3,5.282281 +89051,2014-04-15 10:00:00,BMFBOVESPA:FLRY3,5.294821 +89052,2014-04-16 10:00:00,BMFBOVESPA:FLRY3,5.432756 +89053,2014-04-17 10:00:00,BMFBOVESPA:FLRY3,5.341844 +89054,2014-04-22 10:00:00,BMFBOVESPA:FLRY3,5.313631 +89055,2014-04-23 10:00:00,BMFBOVESPA:FLRY3,5.188234 +89056,2014-04-24 10:00:00,BMFBOVESPA:FLRY3,4.827723 +89057,2014-04-25 10:00:00,BMFBOVESPA:FLRY3,4.852802 +89058,2014-04-28 10:00:00,BMFBOVESPA:FLRY3,4.928039 +89059,2014-04-29 10:00:00,BMFBOVESPA:FLRY3,4.885498 +89060,2014-04-30 10:00:00,BMFBOVESPA:FLRY3,4.888766 +89061,2014-05-02 10:00:00,BMFBOVESPA:FLRY3,4.888766 +89062,2014-05-05 10:00:00,BMFBOVESPA:FLRY3,4.99007 +89063,2014-05-06 10:00:00,BMFBOVESPA:FLRY3,5.00641 +89064,2014-05-07 10:00:00,BMFBOVESPA:FLRY3,5.088107 +89065,2014-05-08 10:00:00,BMFBOVESPA:FLRY3,5.081571 +89066,2014-05-09 10:00:00,BMFBOVESPA:FLRY3,5.11425 +89067,2014-05-12 10:00:00,BMFBOVESPA:FLRY3,5.13059 +89068,2014-05-13 10:00:00,BMFBOVESPA:FLRY3,5.274377 +89069,2014-05-14 10:00:00,BMFBOVESPA:FLRY3,5.261305 +89070,2014-05-15 10:00:00,BMFBOVESPA:FLRY3,5.290717 +89071,2014-05-16 10:00:00,BMFBOVESPA:FLRY3,5.385485 +89072,2014-05-19 10:00:00,BMFBOVESPA:FLRY3,5.421432 +89073,2014-05-20 10:00:00,BMFBOVESPA:FLRY3,5.343003 +89074,2014-05-21 10:00:00,BMFBOVESPA:FLRY3,5.284181 +89075,2014-05-22 10:00:00,BMFBOVESPA:FLRY3,5.460646 +89076,2014-05-23 10:00:00,BMFBOVESPA:FLRY3,5.545612 +89077,2014-05-26 10:00:00,BMFBOVESPA:FLRY3,5.529272 +89078,2014-05-27 10:00:00,BMFBOVESPA:FLRY3,5.512933 +89079,2014-05-28 10:00:00,BMFBOVESPA:FLRY3,5.522737 +89080,2014-05-29 10:00:00,BMFBOVESPA:FLRY3,5.539076 +89081,2014-05-30 10:00:00,BMFBOVESPA:FLRY3,5.594631 +89082,2014-06-02 10:00:00,BMFBOVESPA:FLRY3,5.526005 +89083,2014-06-03 10:00:00,BMFBOVESPA:FLRY3,5.54888 +89084,2014-06-04 10:00:00,BMFBOVESPA:FLRY3,5.519468 +89085,2014-06-05 10:00:00,BMFBOVESPA:FLRY3,5.506397 +89086,2014-06-06 10:00:00,BMFBOVESPA:FLRY3,5.555416 +89087,2014-06-09 10:00:00,BMFBOVESPA:FLRY3,5.473718 +89088,2014-06-10 10:00:00,BMFBOVESPA:FLRY3,5.457379 +89089,2014-06-11 10:00:00,BMFBOVESPA:FLRY3,5.454111 +89090,2014-06-13 10:00:00,BMFBOVESPA:FLRY3,5.457379 +89091,2014-06-16 10:00:00,BMFBOVESPA:FLRY3,5.490057 +89092,2014-06-17 10:00:00,BMFBOVESPA:FLRY3,5.509665 +89093,2014-06-18 10:00:00,BMFBOVESPA:FLRY3,5.575023 +89094,2014-06-20 10:00:00,BMFBOVESPA:FLRY3,5.588095 +89095,2014-06-23 10:00:00,BMFBOVESPA:FLRY3,5.578291 +89096,2014-06-24 10:00:00,BMFBOVESPA:FLRY3,5.555416 +89097,2014-06-25 10:00:00,BMFBOVESPA:FLRY3,5.539076 +89098,2014-06-26 10:00:00,BMFBOVESPA:FLRY3,5.555416 +89099,2014-06-27 10:00:00,BMFBOVESPA:FLRY3,5.539076 +89100,2014-06-30 10:00:00,BMFBOVESPA:FLRY3,5.490057 +89101,2014-07-01 10:00:00,BMFBOVESPA:FLRY3,5.392021 +89102,2014-07-02 10:00:00,BMFBOVESPA:FLRY3,5.339735 +89103,2014-07-03 10:00:00,BMFBOVESPA:FLRY3,5.326663 +89104,2014-07-04 10:00:00,BMFBOVESPA:FLRY3,5.326663 +89105,2014-07-07 10:00:00,BMFBOVESPA:FLRY3,5.293985 +89106,2014-07-08 10:00:00,BMFBOVESPA:FLRY3,5.310324 +89107,2014-07-10 10:00:00,BMFBOVESPA:FLRY3,5.310324 +89108,2014-07-11 10:00:00,BMFBOVESPA:FLRY3,5.261305 +89109,2014-07-14 10:00:00,BMFBOVESPA:FLRY3,5.228626 +89110,2014-07-15 10:00:00,BMFBOVESPA:FLRY3,5.388753 +89111,2014-07-16 10:00:00,BMFBOVESPA:FLRY3,5.4247 +89112,2014-07-17 10:00:00,BMFBOVESPA:FLRY3,5.444307 +89113,2014-07-18 10:00:00,BMFBOVESPA:FLRY3,5.392021 +89114,2014-07-21 10:00:00,BMFBOVESPA:FLRY3,5.395289 +89115,2014-07-22 10:00:00,BMFBOVESPA:FLRY3,5.40836 +89116,2014-07-23 10:00:00,BMFBOVESPA:FLRY3,5.454111 +89117,2014-07-24 10:00:00,BMFBOVESPA:FLRY3,5.40836 +89118,2014-07-25 10:00:00,BMFBOVESPA:FLRY3,5.48679 +89119,2014-07-28 10:00:00,BMFBOVESPA:FLRY3,5.4247 +89120,2014-07-29 10:00:00,BMFBOVESPA:FLRY3,5.378949 +89121,2014-07-30 10:00:00,BMFBOVESPA:FLRY3,5.356074 +89122,2014-07-31 10:00:00,BMFBOVESPA:FLRY3,4.875694 +89123,2014-08-01 10:00:00,BMFBOVESPA:FLRY3,4.898569 +89124,2014-08-04 10:00:00,BMFBOVESPA:FLRY3,4.901837 +89125,2014-08-05 10:00:00,BMFBOVESPA:FLRY3,4.833212 +89126,2014-08-06 10:00:00,BMFBOVESPA:FLRY3,4.682889 +89127,2014-08-07 10:00:00,BMFBOVESPA:FLRY3,4.728639 +89128,2014-08-08 10:00:00,BMFBOVESPA:FLRY3,4.673085 +89129,2014-08-11 10:00:00,BMFBOVESPA:FLRY3,4.673085 +89130,2014-08-12 10:00:00,BMFBOVESPA:FLRY3,4.797265 +89131,2014-08-13 10:00:00,BMFBOVESPA:FLRY3,4.86589 +89132,2014-08-14 10:00:00,BMFBOVESPA:FLRY3,4.885498 +89133,2014-08-15 10:00:00,BMFBOVESPA:FLRY3,4.967195 +89134,2014-08-18 10:00:00,BMFBOVESPA:FLRY3,4.993338 +89135,2014-08-19 10:00:00,BMFBOVESPA:FLRY3,4.976999 +89136,2014-08-20 10:00:00,BMFBOVESPA:FLRY3,4.983535 +89137,2014-08-21 10:00:00,BMFBOVESPA:FLRY3,5.065232 +89138,2014-08-22 10:00:00,BMFBOVESPA:FLRY3,5.097911 +89139,2014-08-25 10:00:00,BMFBOVESPA:FLRY3,5.012946 +89140,2014-08-26 10:00:00,BMFBOVESPA:FLRY3,4.99007 +89141,2014-08-27 10:00:00,BMFBOVESPA:FLRY3,5.016214 +89142,2014-08-28 10:00:00,BMFBOVESPA:FLRY3,5.13059 +89143,2014-08-29 10:00:00,BMFBOVESPA:FLRY3,5.225359 +89144,2014-09-01 10:00:00,BMFBOVESPA:FLRY3,5.228626 +89145,2014-09-02 10:00:00,BMFBOVESPA:FLRY3,5.19268 +89146,2014-09-03 10:00:00,BMFBOVESPA:FLRY3,5.173072 +89147,2014-09-04 10:00:00,BMFBOVESPA:FLRY3,5.032553 +89148,2014-09-05 10:00:00,BMFBOVESPA:FLRY3,5.048892 +89149,2014-09-08 10:00:00,BMFBOVESPA:FLRY3,4.983535 +89150,2014-09-09 10:00:00,BMFBOVESPA:FLRY3,5.048892 +89151,2014-09-10 10:00:00,BMFBOVESPA:FLRY3,5.029285 +89152,2014-09-11 10:00:00,BMFBOVESPA:FLRY3,4.963927 +89153,2014-09-12 10:00:00,BMFBOVESPA:FLRY3,4.829944 +89154,2014-09-15 10:00:00,BMFBOVESPA:FLRY3,4.852819 +89155,2014-09-16 10:00:00,BMFBOVESPA:FLRY3,4.705764 +89156,2014-09-17 10:00:00,BMFBOVESPA:FLRY3,4.660013 +89157,2014-09-18 10:00:00,BMFBOVESPA:FLRY3,4.656745 +89158,2014-09-19 10:00:00,BMFBOVESPA:FLRY3,4.833212 +89159,2014-09-22 10:00:00,BMFBOVESPA:FLRY3,4.787461 +89160,2014-09-23 10:00:00,BMFBOVESPA:FLRY3,4.725371 +89161,2014-09-24 10:00:00,BMFBOVESPA:FLRY3,4.82014 +89162,2014-09-25 10:00:00,BMFBOVESPA:FLRY3,4.761318 +89163,2014-09-26 10:00:00,BMFBOVESPA:FLRY3,4.614263 +89164,2014-09-29 10:00:00,BMFBOVESPA:FLRY3,4.52603 +89165,2014-09-30 10:00:00,BMFBOVESPA:FLRY3,4.624067 +89166,2014-10-01 10:00:00,BMFBOVESPA:FLRY3,4.575048 +89167,2014-10-02 10:00:00,BMFBOVESPA:FLRY3,4.548905 +89168,2014-10-03 10:00:00,BMFBOVESPA:FLRY3,4.50969 +89169,2014-10-06 10:00:00,BMFBOVESPA:FLRY3,4.738443 +89170,2014-10-07 10:00:00,BMFBOVESPA:FLRY3,4.676353 +89171,2014-10-08 10:00:00,BMFBOVESPA:FLRY3,4.578316 +89172,2014-10-09 10:00:00,BMFBOVESPA:FLRY3,4.610995 +89173,2014-10-10 10:00:00,BMFBOVESPA:FLRY3,4.705764 +89174,2014-10-13 10:00:00,BMFBOVESPA:FLRY3,4.676353 +89175,2014-10-14 10:00:00,BMFBOVESPA:FLRY3,4.787461 +89176,2014-10-15 10:00:00,BMFBOVESPA:FLRY3,4.777657 +89177,2014-10-16 10:00:00,BMFBOVESPA:FLRY3,4.728639 +89178,2014-10-17 10:00:00,BMFBOVESPA:FLRY3,4.921445 +89179,2014-10-20 09:00:00,BMFBOVESPA:FLRY3,4.640406 +89180,2014-10-21 09:00:00,BMFBOVESPA:FLRY3,4.378975 +89181,2014-10-22 09:00:00,BMFBOVESPA:FLRY3,4.490083 +89182,2014-10-23 09:00:00,BMFBOVESPA:FLRY3,4.411654 +89183,2014-10-24 09:00:00,BMFBOVESPA:FLRY3,4.411654 +89184,2014-10-27 09:00:00,BMFBOVESPA:FLRY3,4.411654 +89185,2014-10-28 09:00:00,BMFBOVESPA:FLRY3,4.575048 +89186,2014-10-29 09:00:00,BMFBOVESPA:FLRY3,4.542369 +89187,2014-10-30 09:00:00,BMFBOVESPA:FLRY3,4.901837 +89188,2014-10-31 09:00:00,BMFBOVESPA:FLRY3,5.369146 +89189,2014-11-03 09:00:00,BMFBOVESPA:FLRY3,5.261305 +89190,2014-11-04 09:00:00,BMFBOVESPA:FLRY3,5.369146 +89191,2014-11-05 09:00:00,BMFBOVESPA:FLRY3,5.228626 +89192,2014-11-06 09:00:00,BMFBOVESPA:FLRY3,5.212287 +89193,2014-11-07 09:00:00,BMFBOVESPA:FLRY3,5.172946 +89194,2014-11-10 09:00:00,BMFBOVESPA:FLRY3,5.241011 +89195,2014-11-11 09:00:00,BMFBOVESPA:FLRY3,5.254624 +89196,2014-11-12 09:00:00,BMFBOVESPA:FLRY3,5.275044 +89197,2014-11-13 09:00:00,BMFBOVESPA:FLRY3,5.104881 +89198,2014-11-14 09:00:00,BMFBOVESPA:FLRY3,5.15593 +89199,2014-11-17 09:00:00,BMFBOVESPA:FLRY3,5.14572 +89200,2014-11-18 09:00:00,BMFBOVESPA:FLRY3,5.206979 +89201,2014-11-19 09:00:00,BMFBOVESPA:FLRY3,5.295463 +89202,2014-11-21 09:00:00,BMFBOVESPA:FLRY3,5.31248 +89203,2014-11-24 09:00:00,BMFBOVESPA:FLRY3,5.206979 +89204,2014-11-25 09:00:00,BMFBOVESPA:FLRY3,5.172946 +89205,2014-11-26 09:00:00,BMFBOVESPA:FLRY3,5.326093 +89206,2014-11-27 09:00:00,BMFBOVESPA:FLRY3,5.377141 +89207,2014-11-28 09:00:00,BMFBOVESPA:FLRY3,5.42819 +89208,2014-12-01 09:00:00,BMFBOVESPA:FLRY3,5.407771 +89209,2014-12-02 09:00:00,BMFBOVESPA:FLRY3,5.475836 +89210,2014-12-03 09:00:00,BMFBOVESPA:FLRY3,5.390754 +89211,2014-12-04 09:00:00,BMFBOVESPA:FLRY3,5.390754 +89212,2014-12-05 09:00:00,BMFBOVESPA:FLRY3,5.390754 +89213,2014-12-08 09:00:00,BMFBOVESPA:FLRY3,5.404367 +89214,2014-12-09 09:00:00,BMFBOVESPA:FLRY3,5.445206 +89215,2014-12-10 09:00:00,BMFBOVESPA:FLRY3,5.445206 +89216,2014-12-11 09:00:00,BMFBOVESPA:FLRY3,5.411174 +89217,2014-12-12 09:00:00,BMFBOVESPA:FLRY3,5.339706 +89218,2014-12-15 09:00:00,BMFBOVESPA:FLRY3,5.309076 +89219,2014-12-16 09:00:00,BMFBOVESPA:FLRY3,5.309076 +89220,2014-12-17 09:00:00,BMFBOVESPA:FLRY3,5.326093 +89221,2014-12-18 09:00:00,BMFBOVESPA:FLRY3,5.360125 +89222,2014-12-19 09:00:00,BMFBOVESPA:FLRY3,5.309076 +89223,2014-12-22 09:00:00,BMFBOVESPA:FLRY3,5.275044 +89224,2014-12-23 09:00:00,BMFBOVESPA:FLRY3,5.206979 +89225,2014-12-26 09:00:00,BMFBOVESPA:FLRY3,5.261431 +89226,2014-12-29 09:00:00,BMFBOVESPA:FLRY3,5.377141 +89227,2014-12-30 09:00:00,BMFBOVESPA:FLRY3,5.540498 +89228,2015-01-02 09:00:00,BMFBOVESPA:FLRY3,5.445206 +89229,2015-01-05 09:00:00,BMFBOVESPA:FLRY3,5.217188 +89230,2015-01-06 09:00:00,BMFBOVESPA:FLRY3,5.142317 +89231,2015-01-07 09:00:00,BMFBOVESPA:FLRY3,5.104881 +89232,2015-01-08 09:00:00,BMFBOVESPA:FLRY3,5.036816 +89233,2015-01-09 09:00:00,BMFBOVESPA:FLRY3,5.0198 +89234,2015-01-12 09:00:00,BMFBOVESPA:FLRY3,4.968751 +89235,2015-01-13 09:00:00,BMFBOVESPA:FLRY3,4.938122 +89236,2015-01-14 09:00:00,BMFBOVESPA:FLRY3,4.941525 +89237,2015-01-15 09:00:00,BMFBOVESPA:FLRY3,4.972154 +89238,2015-01-16 09:00:00,BMFBOVESPA:FLRY3,4.849637 +89239,2015-01-19 09:00:00,BMFBOVESPA:FLRY3,5.036816 +89240,2015-01-20 09:00:00,BMFBOVESPA:FLRY3,4.761152 +89241,2015-01-21 09:00:00,BMFBOVESPA:FLRY3,4.594393 +89242,2015-01-22 09:00:00,BMFBOVESPA:FLRY3,4.689684 +89243,2015-01-23 09:00:00,BMFBOVESPA:FLRY3,4.7067 +89244,2015-01-26 09:00:00,BMFBOVESPA:FLRY3,4.665861 +89245,2015-01-27 09:00:00,BMFBOVESPA:FLRY3,4.880266 +89246,2015-01-28 09:00:00,BMFBOVESPA:FLRY3,4.679474 +89247,2015-01-29 09:00:00,BMFBOVESPA:FLRY3,4.781572 +89248,2015-01-30 09:00:00,BMFBOVESPA:FLRY3,4.713507 +89249,2015-02-02 09:00:00,BMFBOVESPA:FLRY3,4.880266 +89250,2015-02-03 09:00:00,BMFBOVESPA:FLRY3,4.934718 +89251,2015-02-04 09:00:00,BMFBOVESPA:FLRY3,4.876863 +89252,2015-02-05 09:00:00,BMFBOVESPA:FLRY3,5.012993 +89253,2015-02-06 09:00:00,BMFBOVESPA:FLRY3,4.795185 +89254,2015-02-09 09:00:00,BMFBOVESPA:FLRY3,4.900686 +89255,2015-02-10 09:00:00,BMFBOVESPA:FLRY3,4.801991 +89256,2015-02-11 09:00:00,BMFBOVESPA:FLRY3,4.798588 +89257,2015-02-12 09:00:00,BMFBOVESPA:FLRY3,4.866653 +89258,2015-02-13 09:00:00,BMFBOVESPA:FLRY3,4.88367 +89259,2015-02-18 09:00:00,BMFBOVESPA:FLRY3,4.900686 +89260,2015-02-19 09:00:00,BMFBOVESPA:FLRY3,4.900686 +89261,2015-02-20 09:00:00,BMFBOVESPA:FLRY3,4.682878 +89262,2015-02-23 10:00:00,BMFBOVESPA:FLRY3,4.825814 +89263,2015-02-24 10:00:00,BMFBOVESPA:FLRY3,4.815604 +89264,2015-02-25 10:00:00,BMFBOVESPA:FLRY3,4.815604 +89265,2015-02-26 10:00:00,BMFBOVESPA:FLRY3,4.798588 +89266,2015-02-27 10:00:00,BMFBOVESPA:FLRY3,4.699894 +89267,2015-03-02 10:00:00,BMFBOVESPA:FLRY3,4.686281 +89268,2015-03-03 10:00:00,BMFBOVESPA:FLRY3,4.761152 +89269,2015-03-04 10:00:00,BMFBOVESPA:FLRY3,4.798588 +89270,2015-03-05 10:00:00,BMFBOVESPA:FLRY3,4.696491 +89271,2015-03-06 10:00:00,BMFBOVESPA:FLRY3,4.696491 +89272,2015-03-09 10:00:00,BMFBOVESPA:FLRY3,4.601199 +89273,2015-03-10 10:00:00,BMFBOVESPA:FLRY3,4.747539 +89274,2015-03-11 10:00:00,BMFBOVESPA:FLRY3,4.679474 +89275,2015-03-12 10:00:00,BMFBOVESPA:FLRY3,4.808798 +89276,2015-03-13 10:00:00,BMFBOVESPA:FLRY3,4.866653 +89277,2015-03-16 10:00:00,BMFBOVESPA:FLRY3,4.750943 +89278,2015-03-17 10:00:00,BMFBOVESPA:FLRY3,4.900686 +89279,2015-03-18 10:00:00,BMFBOVESPA:FLRY3,5.043622 +89280,2015-03-19 10:00:00,BMFBOVESPA:FLRY3,4.992574 +89281,2015-03-20 10:00:00,BMFBOVESPA:FLRY3,5.101478 +89282,2015-03-23 10:00:00,BMFBOVESPA:FLRY3,5.142317 +89283,2015-03-24 10:00:00,BMFBOVESPA:FLRY3,5.002783 +89284,2015-03-25 10:00:00,BMFBOVESPA:FLRY3,5.074252 +89285,2015-03-26 10:00:00,BMFBOVESPA:FLRY3,4.965348 +89286,2015-03-27 10:00:00,BMFBOVESPA:FLRY3,4.958541 +89287,2015-03-30 10:00:00,BMFBOVESPA:FLRY3,5.15593 +89288,2015-03-31 10:00:00,BMFBOVESPA:FLRY3,5.445206 +89289,2015-04-01 10:00:00,BMFBOVESPA:FLRY3,5.305673 +89290,2015-04-02 10:00:00,BMFBOVESPA:FLRY3,5.295463 +89291,2015-04-06 10:00:00,BMFBOVESPA:FLRY3,5.309076 +89292,2015-04-07 10:00:00,BMFBOVESPA:FLRY3,5.404367 +89293,2015-04-08 10:00:00,BMFBOVESPA:FLRY3,5.479239 +89294,2015-04-09 10:00:00,BMFBOVESPA:FLRY3,5.615369 +89295,2015-04-10 10:00:00,BMFBOVESPA:FLRY3,5.649402 +89296,2015-04-13 10:00:00,BMFBOVESPA:FLRY3,5.611966 +89297,2015-04-14 10:00:00,BMFBOVESPA:FLRY3,5.581337 +89298,2015-04-15 10:00:00,BMFBOVESPA:FLRY3,5.581337 +89299,2015-04-16 10:00:00,BMFBOVESPA:FLRY3,5.683435 +89300,2015-04-17 10:00:00,BMFBOVESPA:FLRY3,5.734483 +89301,2015-04-20 10:00:00,BMFBOVESPA:FLRY3,5.74129 +89302,2015-04-22 10:00:00,BMFBOVESPA:FLRY3,5.673224 +89303,2015-04-23 10:00:00,BMFBOVESPA:FLRY3,5.785532 +89304,2015-04-24 10:00:00,BMFBOVESPA:FLRY3,5.70045 +89305,2015-04-27 10:00:00,BMFBOVESPA:FLRY3,5.751499 +89306,2015-04-28 10:00:00,BMFBOVESPA:FLRY3,5.785532 +89307,2015-04-29 10:00:00,BMFBOVESPA:FLRY3,5.717466 +89308,2015-04-30 10:00:00,BMFBOVESPA:FLRY3,5.571127 +89309,2015-05-04 10:00:00,BMFBOVESPA:FLRY3,5.819564 +89310,2015-05-05 10:00:00,BMFBOVESPA:FLRY3,5.955695 +89311,2015-05-06 10:00:00,BMFBOVESPA:FLRY3,5.843387 +89312,2015-05-07 10:00:00,BMFBOVESPA:FLRY3,5.938679 +89313,2015-05-08 10:00:00,BMFBOVESPA:FLRY3,6.091825 +89314,2015-05-11 10:00:00,BMFBOVESPA:FLRY3,6.02376 +89315,2015-05-12 10:00:00,BMFBOVESPA:FLRY3,6.074808 +89316,2015-05-13 10:00:00,BMFBOVESPA:FLRY3,6.010147 +89317,2015-05-14 10:00:00,BMFBOVESPA:FLRY3,5.993131 +89318,2015-05-15 10:00:00,BMFBOVESPA:FLRY3,6.125857 +89319,2015-05-18 10:00:00,BMFBOVESPA:FLRY3,6.074808 +89320,2015-05-19 10:00:00,BMFBOVESPA:FLRY3,6.125857 +89321,2015-05-20 10:00:00,BMFBOVESPA:FLRY3,6.071405 +89322,2015-05-21 10:00:00,BMFBOVESPA:FLRY3,6.091825 +89323,2015-05-22 10:00:00,BMFBOVESPA:FLRY3,6.044179 +89324,2015-05-25 10:00:00,BMFBOVESPA:FLRY3,6.050986 +89325,2015-05-26 10:00:00,BMFBOVESPA:FLRY3,6.016953 +89326,2015-05-27 10:00:00,BMFBOVESPA:FLRY3,5.989727 +89327,2015-05-28 10:00:00,BMFBOVESPA:FLRY3,5.880823 +89328,2015-05-29 10:00:00,BMFBOVESPA:FLRY3,5.887629 +89329,2015-06-01 10:00:00,BMFBOVESPA:FLRY3,6.006743 +89330,2015-06-02 10:00:00,BMFBOVESPA:FLRY3,6.040776 +89331,2015-06-03 10:00:00,BMFBOVESPA:FLRY3,6.091825 +89332,2015-06-05 10:00:00,BMFBOVESPA:FLRY3,5.97271 +89333,2015-06-08 10:00:00,BMFBOVESPA:FLRY3,6.074808 +89334,2015-06-09 10:00:00,BMFBOVESPA:FLRY3,6.15989 +89335,2015-06-10 10:00:00,BMFBOVESPA:FLRY3,6.214342 +89336,2015-06-11 10:00:00,BMFBOVESPA:FLRY3,6.193923 +89337,2015-06-12 10:00:00,BMFBOVESPA:FLRY3,6.125857 +89338,2015-06-15 10:00:00,BMFBOVESPA:FLRY3,6.276486 +89339,2015-06-16 10:00:00,BMFBOVESPA:FLRY3,6.406109 +89340,2015-06-17 10:00:00,BMFBOVESPA:FLRY3,6.457276 +89341,2015-06-18 10:00:00,BMFBOVESPA:FLRY3,6.402698 +89342,2015-06-19 10:00:00,BMFBOVESPA:FLRY3,6.07864 +89343,2015-06-22 10:00:00,BMFBOVESPA:FLRY3,6.102518 +89344,2015-06-23 10:00:00,BMFBOVESPA:FLRY3,6.061585 +89345,2015-06-24 10:00:00,BMFBOVESPA:FLRY3,6.020651 +89346,2015-06-25 10:00:00,BMFBOVESPA:FLRY3,5.870561 +89347,2015-06-26 10:00:00,BMFBOVESPA:FLRY3,6.174152 +89348,2015-06-29 10:00:00,BMFBOVESPA:FLRY3,6.225319 +89349,2015-06-30 10:00:00,BMFBOVESPA:FLRY3,6.245786 +89350,2015-07-01 10:00:00,BMFBOVESPA:FLRY3,6.290131 +89351,2015-07-02 10:00:00,BMFBOVESPA:FLRY3,6.344709 +89352,2015-07-03 10:00:00,BMFBOVESPA:FLRY3,6.337886 +89353,2015-07-06 10:00:00,BMFBOVESPA:FLRY3,6.249197 +89354,2015-07-07 10:00:00,BMFBOVESPA:FLRY3,6.269663 +89355,2015-07-08 10:00:00,BMFBOVESPA:FLRY3,6.211674 +89356,2015-07-10 10:00:00,BMFBOVESPA:FLRY3,6.211674 +89357,2015-07-13 10:00:00,BMFBOVESPA:FLRY3,6.170741 +89358,2015-07-14 10:00:00,BMFBOVESPA:FLRY3,6.140041 +89359,2015-07-15 10:00:00,BMFBOVESPA:FLRY3,6.208264 +89360,2015-07-16 10:00:00,BMFBOVESPA:FLRY3,6.249197 +89361,2015-07-17 10:00:00,BMFBOVESPA:FLRY3,6.22873 +89362,2015-07-20 10:00:00,BMFBOVESPA:FLRY3,6.310597 +89363,2015-07-21 10:00:00,BMFBOVESPA:FLRY3,6.252608 +89364,2015-07-22 10:00:00,BMFBOVESPA:FLRY3,6.218497 +89365,2015-07-23 10:00:00,BMFBOVESPA:FLRY3,6.187796 +89366,2015-07-24 10:00:00,BMFBOVESPA:FLRY3,6.140041 +89367,2015-07-27 10:00:00,BMFBOVESPA:FLRY3,6.071818 +89368,2015-07-28 10:00:00,BMFBOVESPA:FLRY3,6.007007 +89369,2015-07-29 10:00:00,BMFBOVESPA:FLRY3,6.003595 +89370,2015-07-30 10:00:00,BMFBOVESPA:FLRY3,6.027473 +89371,2015-07-31 10:00:00,BMFBOVESPA:FLRY3,6.126396 +89372,2015-08-03 10:00:00,BMFBOVESPA:FLRY3,6.177564 +89373,2015-08-04 10:00:00,BMFBOVESPA:FLRY3,6.122985 +89374,2015-08-05 10:00:00,BMFBOVESPA:FLRY3,6.109341 +89375,2015-08-06 10:00:00,BMFBOVESPA:FLRY3,5.996773 +89376,2015-08-07 10:00:00,BMFBOVESPA:FLRY3,6.030884 +89377,2015-08-10 10:00:00,BMFBOVESPA:FLRY3,5.962662 +89378,2015-08-11 10:00:00,BMFBOVESPA:FLRY3,5.945606 +89379,2015-08-12 10:00:00,BMFBOVESPA:FLRY3,5.969484 +89380,2015-08-13 10:00:00,BMFBOVESPA:FLRY3,5.986539 +89381,2015-08-14 10:00:00,BMFBOVESPA:FLRY3,5.969484 +89382,2015-08-17 10:00:00,BMFBOVESPA:FLRY3,6.000184 +89383,2015-08-18 10:00:00,BMFBOVESPA:FLRY3,6.044529 +89384,2015-08-19 10:00:00,BMFBOVESPA:FLRY3,6.082911 +89385,2015-08-20 10:00:00,BMFBOVESPA:FLRY3,6.007602 +89386,2015-08-21 10:00:00,BMFBOVESPA:FLRY3,6.00418 +89387,2015-08-24 10:00:00,BMFBOVESPA:FLRY3,5.904908 +89388,2015-08-25 10:00:00,BMFBOVESPA:FLRY3,5.987064 +89389,2015-08-26 10:00:00,BMFBOVESPA:FLRY3,5.853561 +89390,2015-08-27 10:00:00,BMFBOVESPA:FLRY3,5.767983 +89391,2015-08-28 10:00:00,BMFBOVESPA:FLRY3,5.682405 +89392,2015-08-31 10:00:00,BMFBOVESPA:FLRY3,5.682405 +89393,2015-09-01 10:00:00,BMFBOVESPA:FLRY3,5.57971 +89394,2015-09-02 10:00:00,BMFBOVESPA:FLRY3,5.682405 +89395,2015-09-03 10:00:00,BMFBOVESPA:FLRY3,5.661866 +89396,2015-09-04 10:00:00,BMFBOVESPA:FLRY3,5.405131 +89397,2015-09-08 10:00:00,BMFBOVESPA:FLRY3,5.57971 +89398,2015-09-09 10:00:00,BMFBOVESPA:FLRY3,5.624211 +89399,2015-09-10 10:00:00,BMFBOVESPA:FLRY3,5.904908 +89400,2015-09-11 10:00:00,BMFBOVESPA:FLRY3,5.692674 +89401,2015-09-14 10:00:00,BMFBOVESPA:FLRY3,5.767983 +89402,2015-09-15 10:00:00,BMFBOVESPA:FLRY3,5.788522 +89403,2015-09-16 10:00:00,BMFBOVESPA:FLRY3,5.887793 +89404,2015-09-17 10:00:00,BMFBOVESPA:FLRY3,5.81933 +89405,2015-09-18 10:00:00,BMFBOVESPA:FLRY3,5.750867 +89406,2015-09-21 10:00:00,BMFBOVESPA:FLRY3,5.613942 +89407,2015-09-22 10:00:00,BMFBOVESPA:FLRY3,5.562595 +89408,2015-09-23 10:00:00,BMFBOVESPA:FLRY3,5.545479 +89409,2015-09-24 10:00:00,BMFBOVESPA:FLRY3,5.569441 +89410,2015-09-25 10:00:00,BMFBOVESPA:FLRY3,5.494132 +89411,2015-09-28 10:00:00,BMFBOVESPA:FLRY3,5.425669 +89412,2015-09-29 10:00:00,BMFBOVESPA:FLRY3,5.466747 +89413,2015-09-30 10:00:00,BMFBOVESPA:FLRY3,5.562595 +89414,2015-10-01 10:00:00,BMFBOVESPA:FLRY3,5.57971 +89415,2015-10-02 10:00:00,BMFBOVESPA:FLRY3,5.716636 +89416,2015-10-05 10:00:00,BMFBOVESPA:FLRY3,5.607095 +89417,2015-10-06 10:00:00,BMFBOVESPA:FLRY3,5.511248 +89418,2015-10-07 10:00:00,BMFBOVESPA:FLRY3,5.57971 +89419,2015-10-08 10:00:00,BMFBOVESPA:FLRY3,5.716636 +89420,2015-10-09 10:00:00,BMFBOVESPA:FLRY3,5.562595 +89421,2015-10-13 10:00:00,BMFBOVESPA:FLRY3,5.542056 +89422,2015-10-14 10:00:00,BMFBOVESPA:FLRY3,5.507825 +89423,2015-10-15 10:00:00,BMFBOVESPA:FLRY3,5.500978 +89424,2015-10-16 10:00:00,BMFBOVESPA:FLRY3,5.442785 +89425,2015-10-19 09:00:00,BMFBOVESPA:FLRY3,5.538633 +89426,2015-10-20 09:00:00,BMFBOVESPA:FLRY3,5.651596 +89427,2015-10-21 09:00:00,BMFBOVESPA:FLRY3,5.477016 +89428,2015-10-22 09:00:00,BMFBOVESPA:FLRY3,5.672135 +89429,2015-10-23 09:00:00,BMFBOVESPA:FLRY3,5.487286 +89430,2015-10-26 09:00:00,BMFBOVESPA:FLRY3,5.613942 +89431,2015-10-27 09:00:00,BMFBOVESPA:FLRY3,5.528363 +89432,2015-10-28 09:00:00,BMFBOVESPA:FLRY3,5.53521 +89433,2015-10-29 09:00:00,BMFBOVESPA:FLRY3,5.459901 +89434,2015-10-30 09:00:00,BMFBOVESPA:FLRY3,5.610518 +89435,2015-11-03 09:00:00,BMFBOVESPA:FLRY3,5.648173 +89436,2015-11-04 09:00:00,BMFBOVESPA:FLRY3,5.815907 +89437,2015-11-05 09:00:00,BMFBOVESPA:FLRY3,5.631058 +89438,2015-11-06 09:00:00,BMFBOVESPA:FLRY3,5.603673 +89439,2015-11-09 09:00:00,BMFBOVESPA:FLRY3,5.637903 +89440,2015-11-10 09:00:00,BMFBOVESPA:FLRY3,5.518094 +89441,2015-11-11 09:00:00,BMFBOVESPA:FLRY3,5.545479 +89442,2015-11-12 09:00:00,BMFBOVESPA:FLRY3,5.562595 +89443,2015-11-13 09:00:00,BMFBOVESPA:FLRY3,5.477016 +89444,2015-11-16 09:00:00,BMFBOVESPA:FLRY3,5.48044 +89445,2015-11-17 09:00:00,BMFBOVESPA:FLRY3,5.528363 +89446,2015-11-18 09:00:00,BMFBOVESPA:FLRY3,5.453054 +89447,2015-11-19 09:00:00,BMFBOVESPA:FLRY3,5.57971 +89448,2015-11-23 09:00:00,BMFBOVESPA:FLRY3,5.555749 +89449,2015-11-24 09:00:00,BMFBOVESPA:FLRY3,5.477016 +89450,2015-11-25 09:00:00,BMFBOVESPA:FLRY3,5.477016 +89451,2015-11-26 09:00:00,BMFBOVESPA:FLRY3,5.57971 +89452,2015-11-27 09:00:00,BMFBOVESPA:FLRY3,5.64475 +89453,2015-11-30 09:00:00,BMFBOVESPA:FLRY3,5.548902 +89454,2015-12-01 09:00:00,BMFBOVESPA:FLRY3,5.442785 +89455,2015-12-02 09:00:00,BMFBOVESPA:FLRY3,5.449631 +89456,2015-12-03 09:00:00,BMFBOVESPA:FLRY3,5.477016 +89457,2015-12-04 09:00:00,BMFBOVESPA:FLRY3,5.477016 +89458,2015-12-07 09:00:00,BMFBOVESPA:FLRY3,5.477016 +89459,2015-12-08 09:00:00,BMFBOVESPA:FLRY3,5.4154 +89460,2015-12-09 09:00:00,BMFBOVESPA:FLRY3,5.459901 +89461,2015-12-10 09:00:00,BMFBOVESPA:FLRY3,5.343514 +89462,2015-12-11 09:00:00,BMFBOVESPA:FLRY3,5.288744 +89463,2015-12-14 09:00:00,BMFBOVESPA:FLRY3,5.134703 +89464,2015-12-15 09:00:00,BMFBOVESPA:FLRY3,5.203166 +89465,2015-12-16 09:00:00,BMFBOVESPA:FLRY3,5.288744 +89466,2015-12-17 09:00:00,BMFBOVESPA:FLRY3,5.244243 +89467,2015-12-18 09:00:00,BMFBOVESPA:FLRY3,5.220281 +89468,2015-12-21 09:00:00,BMFBOVESPA:FLRY3,5.06624 +89469,2015-12-22 09:00:00,BMFBOVESPA:FLRY3,5.168934 +89470,2015-12-23 09:00:00,BMFBOVESPA:FLRY3,5.134703 +89471,2015-12-28 09:00:00,BMFBOVESPA:FLRY3,5.117587 +89472,2015-12-29 09:00:00,BMFBOVESPA:FLRY3,5.254513 +89473,2015-12-30 09:00:00,BMFBOVESPA:FLRY3,5.477016 +89474,2016-01-04 09:00:00,BMFBOVESPA:FLRY3,5.220281 +89475,2016-01-05 09:00:00,BMFBOVESPA:FLRY3,5.281898 +89476,2016-01-06 09:00:00,BMFBOVESPA:FLRY3,5.254513 +89477,2016-01-07 09:00:00,BMFBOVESPA:FLRY3,5.261359 +89478,2016-01-08 09:00:00,BMFBOVESPA:FLRY3,5.281898 +89479,2016-01-11 09:00:00,BMFBOVESPA:FLRY3,5.251089 +89480,2016-01-12 09:00:00,BMFBOVESPA:FLRY3,5.141549 +89481,2016-01-13 09:00:00,BMFBOVESPA:FLRY3,5.151819 +89482,2016-01-14 09:00:00,BMFBOVESPA:FLRY3,5.151819 +89483,2016-01-15 09:00:00,BMFBOVESPA:FLRY3,5.134703 +89484,2016-01-18 09:00:00,BMFBOVESPA:FLRY3,5.001201 +89485,2016-01-19 09:00:00,BMFBOVESPA:FLRY3,5.134703 +89486,2016-01-20 09:00:00,BMFBOVESPA:FLRY3,5.06624 +89487,2016-01-21 09:00:00,BMFBOVESPA:FLRY3,4.977239 +89488,2016-01-22 09:00:00,BMFBOVESPA:FLRY3,4.912199 +89489,2016-01-26 09:00:00,BMFBOVESPA:FLRY3,4.816351 +89490,2016-01-27 09:00:00,BMFBOVESPA:FLRY3,4.877968 +89491,2016-01-28 09:00:00,BMFBOVESPA:FLRY3,4.816351 +89492,2016-01-29 09:00:00,BMFBOVESPA:FLRY3,4.997777 +89493,2016-02-01 09:00:00,BMFBOVESPA:FLRY3,5.114164 +89494,2016-02-02 09:00:00,BMFBOVESPA:FLRY3,5.100472 +89495,2016-02-03 09:00:00,BMFBOVESPA:FLRY3,5.032009 +89496,2016-02-04 09:00:00,BMFBOVESPA:FLRY3,4.919045 +89497,2016-02-05 09:00:00,BMFBOVESPA:FLRY3,5.014893 +89498,2016-02-10 09:00:00,BMFBOVESPA:FLRY3,4.936161 +89499,2016-02-11 09:00:00,BMFBOVESPA:FLRY3,4.908776 +89500,2016-02-12 09:00:00,BMFBOVESPA:FLRY3,4.963546 +89501,2016-02-15 09:00:00,BMFBOVESPA:FLRY3,5.13128 +89502,2016-02-16 09:00:00,BMFBOVESPA:FLRY3,5.206589 +89503,2016-02-17 09:00:00,BMFBOVESPA:FLRY3,5.168934 +89504,2016-02-18 09:00:00,BMFBOVESPA:FLRY3,5.17578 +89505,2016-02-19 09:00:00,BMFBOVESPA:FLRY3,5.220281 +89506,2016-02-22 10:00:00,BMFBOVESPA:FLRY3,5.316129 +89507,2016-02-23 10:00:00,BMFBOVESPA:FLRY3,5.309283 +89508,2016-02-24 10:00:00,BMFBOVESPA:FLRY3,5.29559 +89509,2016-02-25 10:00:00,BMFBOVESPA:FLRY3,5.47017 +89510,2016-02-26 10:00:00,BMFBOVESPA:FLRY3,5.466747 +89511,2016-02-29 10:00:00,BMFBOVESPA:FLRY3,5.57971 +89512,2016-03-01 10:00:00,BMFBOVESPA:FLRY3,5.518094 +89513,2016-03-02 10:00:00,BMFBOVESPA:FLRY3,5.836445 +89514,2016-03-03 10:00:00,BMFBOVESPA:FLRY3,5.990487 +89515,2016-03-04 10:00:00,BMFBOVESPA:FLRY3,6.161643 +89516,2016-03-07 10:00:00,BMFBOVESPA:FLRY3,6.178759 +89517,2016-03-08 10:00:00,BMFBOVESPA:FLRY3,6.315685 +89518,2016-03-09 10:00:00,BMFBOVESPA:FLRY3,6.432071 +89519,2016-03-10 10:00:00,BMFBOVESPA:FLRY3,6.657998 +89520,2016-03-11 10:00:00,BMFBOVESPA:FLRY3,6.726461 +89521,2016-03-14 10:00:00,BMFBOVESPA:FLRY3,6.812039 +89522,2016-03-15 10:00:00,BMFBOVESPA:FLRY3,6.760692 +89523,2016-03-16 10:00:00,BMFBOVESPA:FLRY3,6.668267 +89524,2016-03-17 10:00:00,BMFBOVESPA:FLRY3,6.610074 +89525,2016-03-18 10:00:00,BMFBOVESPA:FLRY3,6.657998 +89526,2016-03-21 10:00:00,BMFBOVESPA:FLRY3,6.849694 +89527,2016-03-22 10:00:00,BMFBOVESPA:FLRY3,7.065351 +89528,2016-03-23 10:00:00,BMFBOVESPA:FLRY3,7.188584 +89529,2016-03-24 10:00:00,BMFBOVESPA:FLRY3,7.041389 +89530,2016-03-28 10:00:00,BMFBOVESPA:FLRY3,7.096159 +89531,2016-03-29 10:00:00,BMFBOVESPA:FLRY3,7.08589 +89532,2016-03-30 10:00:00,BMFBOVESPA:FLRY3,7.428204 +89533,2016-03-31 10:00:00,BMFBOVESPA:FLRY3,7.376856 +89534,2016-04-01 10:00:00,BMFBOVESPA:FLRY3,7.198854 +89535,2016-04-04 10:00:00,BMFBOVESPA:FLRY3,7.335779 +89536,2016-04-05 10:00:00,BMFBOVESPA:FLRY3,7.613053 +89537,2016-04-06 10:00:00,BMFBOVESPA:FLRY3,7.496666 +89538,2016-04-07 10:00:00,BMFBOVESPA:FLRY3,7.633591 +89539,2016-04-08 10:00:00,BMFBOVESPA:FLRY3,7.736286 +89540,2016-04-11 10:00:00,BMFBOVESPA:FLRY3,7.542274 +89541,2016-04-12 10:00:00,BMFBOVESPA:FLRY3,7.576714 +89542,2016-04-13 10:00:00,BMFBOVESPA:FLRY3,7.425179 +89543,2016-04-14 10:00:00,BMFBOVESPA:FLRY3,7.301197 +89544,2016-04-15 10:00:00,BMFBOVESPA:FLRY3,7.552606 +89545,2016-04-18 10:00:00,BMFBOVESPA:FLRY3,7.693809 +89546,2016-04-19 10:00:00,BMFBOVESPA:FLRY3,7.983101 +89547,2016-04-20 10:00:00,BMFBOVESPA:FLRY3,7.969325 +89548,2016-04-22 10:00:00,BMFBOVESPA:FLRY3,8.058868 +89549,2016-04-25 10:00:00,BMFBOVESPA:FLRY3,7.869451 +89550,2016-04-26 10:00:00,BMFBOVESPA:FLRY3,7.680032 +89551,2016-04-27 10:00:00,BMFBOVESPA:FLRY3,7.748912 +89552,2016-04-28 10:00:00,BMFBOVESPA:FLRY3,8.093308 +89553,2016-04-29 10:00:00,BMFBOVESPA:FLRY3,8.603014 +89554,2016-05-02 10:00:00,BMFBOVESPA:FLRY3,8.840648 +89555,2016-05-03 10:00:00,BMFBOVESPA:FLRY3,8.568574 +89556,2016-05-04 10:00:00,BMFBOVESPA:FLRY3,8.382601 +89557,2016-05-05 10:00:00,BMFBOVESPA:FLRY3,8.306834 +89558,2016-05-06 10:00:00,BMFBOVESPA:FLRY3,8.320609 +89559,2016-05-09 10:00:00,BMFBOVESPA:FLRY3,8.265506 +89560,2016-05-10 10:00:00,BMFBOVESPA:FLRY3,8.613346 +89561,2016-05-11 10:00:00,BMFBOVESPA:FLRY3,8.609902 +89562,2016-05-12 10:00:00,BMFBOVESPA:FLRY3,8.640898 +89563,2016-05-13 10:00:00,BMFBOVESPA:FLRY3,8.609902 +89564,2016-05-16 10:00:00,BMFBOVESPA:FLRY3,8.757993 +89565,2016-05-17 10:00:00,BMFBOVESPA:FLRY3,8.778656 +89566,2016-05-18 10:00:00,BMFBOVESPA:FLRY3,8.988738 +89567,2016-05-19 10:00:00,BMFBOVESPA:FLRY3,8.919859 +89568,2016-05-20 10:00:00,BMFBOVESPA:FLRY3,9.078281 +89569,2016-05-23 10:00:00,BMFBOVESPA:FLRY3,9.195376 +89570,2016-05-24 10:00:00,BMFBOVESPA:FLRY3,9.126496 +89571,2016-05-25 10:00:00,BMFBOVESPA:FLRY3,9.229815 +89572,2016-05-27 10:00:00,BMFBOVESPA:FLRY3,9.126496 +89573,2016-05-30 10:00:00,BMFBOVESPA:FLRY3,8.902639 +89574,2016-05-31 10:00:00,BMFBOVESPA:FLRY3,8.937079 +89575,2016-06-01 10:00:00,BMFBOVESPA:FLRY3,8.957742 +89576,2016-06-02 10:00:00,BMFBOVESPA:FLRY3,9.057617 +89577,2016-06-03 10:00:00,BMFBOVESPA:FLRY3,9.267699 +89578,2016-06-06 10:00:00,BMFBOVESPA:FLRY3,9.32969 +89579,2016-06-07 10:00:00,BMFBOVESPA:FLRY3,9.384793 +89580,2016-06-08 10:00:00,BMFBOVESPA:FLRY3,9.419233 +89581,2016-06-09 10:00:00,BMFBOVESPA:FLRY3,9.381349 +89582,2016-06-10 10:00:00,BMFBOVESPA:FLRY3,9.281475 +89583,2016-06-13 10:00:00,BMFBOVESPA:FLRY3,9.264255 +89584,2016-06-14 10:00:00,BMFBOVESPA:FLRY3,9.136829 +89585,2016-06-15 10:00:00,BMFBOVESPA:FLRY3,9.109277 +89586,2016-06-16 10:00:00,BMFBOVESPA:FLRY3,9.092057 +89587,2016-06-17 10:00:00,BMFBOVESPA:FLRY3,9.198819 +89588,2016-06-20 10:00:00,BMFBOVESPA:FLRY3,9.040397 +89589,2016-06-21 10:00:00,BMFBOVESPA:FLRY3,9.043841 +89590,2016-06-22 10:00:00,BMFBOVESPA:FLRY3,9.057617 +89591,2016-06-23 10:00:00,BMFBOVESPA:FLRY3,9.154048 +89592,2016-06-24 10:00:00,BMFBOVESPA:FLRY3,9.088612 +89593,2016-06-27 10:00:00,BMFBOVESPA:FLRY3,9.150604 +89594,2016-06-28 10:00:00,BMFBOVESPA:FLRY3,9.264255 +89595,2016-06-29 10:00:00,BMFBOVESPA:FLRY3,9.302138 +89596,2016-06-30 10:00:00,BMFBOVESPA:FLRY3,9.470892 +89597,2016-07-01 10:00:00,BMFBOVESPA:FLRY3,9.160936 +89598,2016-07-04 10:00:00,BMFBOVESPA:FLRY3,9.057617 +89599,2016-07-05 10:00:00,BMFBOVESPA:FLRY3,9.01629 +89600,2016-07-06 10:00:00,BMFBOVESPA:FLRY3,9.030065 +89601,2016-07-07 10:00:00,BMFBOVESPA:FLRY3,8.968074 +89602,2016-07-08 10:00:00,BMFBOVESPA:FLRY3,9.267699 +89603,2016-07-11 10:00:00,BMFBOVESPA:FLRY3,9.598319 +89604,2016-07-12 10:00:00,BMFBOVESPA:FLRY3,10.021926 +89605,2016-07-13 10:00:00,BMFBOVESPA:FLRY3,10.380098 +89606,2016-07-14 10:00:00,BMFBOVESPA:FLRY3,10.583292 +89607,2016-07-15 10:00:00,BMFBOVESPA:FLRY3,10.576404 +89608,2016-07-18 10:00:00,BMFBOVESPA:FLRY3,10.535076 +89609,2016-07-19 10:00:00,BMFBOVESPA:FLRY3,10.796817 +89610,2016-07-20 10:00:00,BMFBOVESPA:FLRY3,10.42487 +89611,2016-07-21 10:00:00,BMFBOVESPA:FLRY3,10.400762 +89612,2016-07-22 10:00:00,BMFBOVESPA:FLRY3,10.452421 +89613,2016-07-25 10:00:00,BMFBOVESPA:FLRY3,10.417982 +89614,2016-07-26 10:00:00,BMFBOVESPA:FLRY3,10.469641 +89615,2016-07-27 10:00:00,BMFBOVESPA:FLRY3,10.55574 +89616,2016-07-28 10:00:00,BMFBOVESPA:FLRY3,10.672835 +89617,2016-07-29 10:00:00,BMFBOVESPA:FLRY3,10.752046 +89618,2016-08-01 10:00:00,BMFBOVESPA:FLRY3,10.762378 +89619,2016-08-02 10:00:00,BMFBOVESPA:FLRY3,10.814037 +89620,2016-08-03 10:00:00,BMFBOVESPA:FLRY3,11.335125 +89621,2016-08-04 10:00:00,BMFBOVESPA:FLRY3,11.650567 +89622,2016-08-05 10:00:00,BMFBOVESPA:FLRY3,11.785756 +89623,2016-08-08 10:00:00,BMFBOVESPA:FLRY3,11.966009 +89624,2016-08-09 10:00:00,BMFBOVESPA:FLRY3,12.271053 +89625,2016-08-10 10:00:00,BMFBOVESPA:FLRY3,12.26412 +89626,2016-08-11 10:00:00,BMFBOVESPA:FLRY3,12.173993 +89627,2016-08-12 10:00:00,BMFBOVESPA:FLRY3,12.416641 +89628,2016-08-15 10:00:00,BMFBOVESPA:FLRY3,12.399309 +89629,2016-08-16 10:00:00,BMFBOVESPA:FLRY3,12.617693 +89630,2016-08-17 10:00:00,BMFBOVESPA:FLRY3,12.732083 +89631,2016-08-18 10:00:00,BMFBOVESPA:FLRY3,13.189647 +89632,2016-08-19 10:00:00,BMFBOVESPA:FLRY3,12.971264 +89633,2016-08-22 10:00:00,BMFBOVESPA:FLRY3,12.929667 +89634,2016-08-23 10:00:00,BMFBOVESPA:FLRY3,12.825676 +89635,2016-08-24 10:00:00,BMFBOVESPA:FLRY3,12.804877 +89636,2016-08-25 10:00:00,BMFBOVESPA:FLRY3,12.912336 +89637,2016-08-26 10:00:00,BMFBOVESPA:FLRY3,13.002462 +89638,2016-08-29 10:00:00,BMFBOVESPA:FLRY3,13.023261 +89639,2016-08-30 10:00:00,BMFBOVESPA:FLRY3,13.252043 +89640,2016-08-31 10:00:00,BMFBOVESPA:FLRY3,13.252043 +89641,2016-09-01 10:00:00,BMFBOVESPA:FLRY3,12.967798 +89642,2016-09-02 10:00:00,BMFBOVESPA:FLRY3,13.172316 +89643,2016-09-05 10:00:00,BMFBOVESPA:FLRY3,13.51549 +89644,2016-09-06 10:00:00,BMFBOVESPA:FLRY3,13.858663 +89645,2016-09-08 10:00:00,BMFBOVESPA:FLRY3,13.726939 +89646,2016-09-09 10:00:00,BMFBOVESPA:FLRY3,13.823999 +89647,2016-09-12 10:00:00,BMFBOVESPA:FLRY3,13.813599 +89648,2016-09-13 10:00:00,BMFBOVESPA:FLRY3,13.796267 +89649,2016-09-14 10:00:00,BMFBOVESPA:FLRY3,13.754671 +89650,2016-09-15 10:00:00,BMFBOVESPA:FLRY3,13.068324 +89651,2016-09-16 10:00:00,BMFBOVESPA:FLRY3,13.123787 +89652,2016-09-19 10:00:00,BMFBOVESPA:FLRY3,13.068324 +89653,2016-09-20 10:00:00,BMFBOVESPA:FLRY3,12.929667 +89654,2016-09-21 10:00:00,BMFBOVESPA:FLRY3,13.345636 +89655,2016-09-22 10:00:00,BMFBOVESPA:FLRY3,13.692276 +89656,2016-09-23 10:00:00,BMFBOVESPA:FLRY3,13.345636 +89657,2016-09-26 10:00:00,BMFBOVESPA:FLRY3,13.283241 +89658,2016-09-27 10:00:00,BMFBOVESPA:FLRY3,13.460028 +89659,2016-09-28 10:00:00,BMFBOVESPA:FLRY3,13.692276 +89660,2016-09-29 10:00:00,BMFBOVESPA:FLRY3,13.394165 +89661,2016-09-30 10:00:00,BMFBOVESPA:FLRY3,13.293639 +89662,2016-10-03 10:00:00,BMFBOVESPA:FLRY3,13.622947 +89663,2016-10-04 10:00:00,BMFBOVESPA:FLRY3,13.622947 +89664,2016-10-05 10:00:00,BMFBOVESPA:FLRY3,13.324837 +89665,2016-10-06 10:00:00,BMFBOVESPA:FLRY3,13.588284 +89666,2016-10-07 10:00:00,BMFBOVESPA:FLRY3,13.380299 +89667,2016-10-10 10:00:00,BMFBOVESPA:FLRY3,13.584817 +89668,2016-10-11 10:00:00,BMFBOVESPA:FLRY3,13.588284 +89669,2016-10-13 10:00:00,BMFBOVESPA:FLRY3,13.869061 +89670,2016-10-14 10:00:00,BMFBOVESPA:FLRY3,13.744272 +89671,2016-10-17 09:00:00,BMFBOVESPA:FLRY3,13.969587 +89672,2016-10-18 09:00:00,BMFBOVESPA:FLRY3,14.038915 +89673,2016-10-19 09:00:00,BMFBOVESPA:FLRY3,13.796267 +89674,2016-10-20 09:00:00,BMFBOVESPA:FLRY3,13.494691 +89675,2016-10-21 09:00:00,BMFBOVESPA:FLRY3,13.668011 +89676,2016-10-24 09:00:00,BMFBOVESPA:FLRY3,13.834398 +89677,2016-10-25 09:00:00,BMFBOVESPA:FLRY3,13.51549 +89678,2016-10-26 09:00:00,BMFBOVESPA:FLRY3,13.446162 +89679,2016-10-27 09:00:00,BMFBOVESPA:FLRY3,13.692276 +89680,2016-10-28 09:00:00,BMFBOVESPA:FLRY3,14.212235 +89681,2016-10-31 09:00:00,BMFBOVESPA:FLRY3,14.645535 +89682,2016-11-01 09:00:00,BMFBOVESPA:FLRY3,14.340492 +89683,2016-11-03 09:00:00,BMFBOVESPA:FLRY3,14.326627 +89684,2016-11-04 09:00:00,BMFBOVESPA:FLRY3,13.695741 +89685,2016-11-07 09:00:00,BMFBOVESPA:FLRY3,13.726939 +89686,2016-11-08 09:00:00,BMFBOVESPA:FLRY3,13.76507 +89687,2016-11-09 09:00:00,BMFBOVESPA:FLRY3,13.692276 +89688,2016-11-10 09:00:00,BMFBOVESPA:FLRY3,13.512023 +89689,2016-11-11 09:00:00,BMFBOVESPA:FLRY3,13.518956 +89690,2016-11-14 09:00:00,BMFBOVESPA:FLRY3,13.588284 +89691,2016-11-16 09:00:00,BMFBOVESPA:FLRY3,13.68881 +89692,2016-11-17 09:00:00,BMFBOVESPA:FLRY3,14.108244 +89693,2016-11-18 09:00:00,BMFBOVESPA:FLRY3,13.709607 +89694,2016-11-21 09:00:00,BMFBOVESPA:FLRY3,13.744272 +89695,2016-11-22 09:00:00,BMFBOVESPA:FLRY3,13.529354 +89696,2016-11-23 09:00:00,BMFBOVESPA:FLRY3,13.376833 +89697,2016-11-24 09:00:00,BMFBOVESPA:FLRY3,13.397632 +89698,2016-11-25 09:00:00,BMFBOVESPA:FLRY3,13.42883 +89699,2016-11-28 09:00:00,BMFBOVESPA:FLRY3,13.397632 +89700,2016-11-29 09:00:00,BMFBOVESPA:FLRY3,13.16885 +89701,2016-11-30 09:00:00,BMFBOVESPA:FLRY3,13.539754 +89702,2016-12-01 09:00:00,BMFBOVESPA:FLRY3,12.808344 +89703,2016-12-02 09:00:00,BMFBOVESPA:FLRY3,12.929667 +89704,2016-12-05 09:00:00,BMFBOVESPA:FLRY3,12.721684 +89705,2016-12-06 09:00:00,BMFBOVESPA:FLRY3,12.895004 +89706,2016-12-07 09:00:00,BMFBOVESPA:FLRY3,12.773679 +89707,2016-12-08 09:00:00,BMFBOVESPA:FLRY3,13.380299 +89708,2016-12-09 09:00:00,BMFBOVESPA:FLRY3,13.865596 +89709,2016-12-12 09:00:00,BMFBOVESPA:FLRY3,13.560552 +89710,2016-12-13 09:00:00,BMFBOVESPA:FLRY3,13.920523 +89711,2016-12-14 09:00:00,BMFBOVESPA:FLRY3,13.543403 +89712,2016-12-15 09:00:00,BMFBOVESPA:FLRY3,13.594662 +89713,2016-12-16 09:00:00,BMFBOVESPA:FLRY3,13.378641 +89714,2016-12-19 09:00:00,BMFBOVESPA:FLRY3,12.953922 +89715,2016-12-20 09:00:00,BMFBOVESPA:FLRY3,12.844081 +89716,2016-12-21 09:00:00,BMFBOVESPA:FLRY3,12.748885 +89717,2016-12-22 09:00:00,BMFBOVESPA:FLRY3,12.774514 +89718,2016-12-23 09:00:00,BMFBOVESPA:FLRY3,12.704949 +89719,2016-12-26 09:00:00,BMFBOVESPA:FLRY3,12.737901 +89720,2016-12-27 09:00:00,BMFBOVESPA:FLRY3,12.686643 +89721,2016-12-28 09:00:00,BMFBOVESPA:FLRY3,12.964906 +89722,2016-12-29 09:00:00,BMFBOVESPA:FLRY3,13.052779 +89723,2017-01-02 09:00:00,BMFBOVESPA:FLRY3,12.704949 +89724,2017-01-03 09:00:00,BMFBOVESPA:FLRY3,12.639044 +89725,2017-01-04 09:00:00,BMFBOVESPA:FLRY3,12.92097 +89726,2017-01-05 09:00:00,BMFBOVESPA:FLRY3,13.180927 +89727,2017-01-06 09:00:00,BMFBOVESPA:FLRY3,13.180927 +89728,2017-01-09 09:00:00,BMFBOVESPA:FLRY3,13.129668 +89729,2017-01-10 09:00:00,BMFBOVESPA:FLRY3,13.111361 +89730,2017-01-11 09:00:00,BMFBOVESPA:FLRY3,13.166281 +89731,2017-01-12 09:00:00,BMFBOVESPA:FLRY3,13.089392 +89732,2017-01-13 09:00:00,BMFBOVESPA:FLRY3,13.107699 +89733,2017-01-16 09:00:00,BMFBOVESPA:FLRY3,13.371318 +89734,2017-01-17 09:00:00,BMFBOVESPA:FLRY3,13.858279 +89735,2017-01-18 09:00:00,BMFBOVESPA:FLRY3,13.843635 +89736,2017-01-19 09:00:00,BMFBOVESPA:FLRY3,13.839973 +89737,2017-01-20 09:00:00,BMFBOVESPA:FLRY3,13.77773 +89738,2017-01-23 09:00:00,BMFBOVESPA:FLRY3,13.719148 +89739,2017-01-24 09:00:00,BMFBOVESPA:FLRY3,14.169497 +89740,2017-01-26 09:00:00,BMFBOVESPA:FLRY3,14.18048 +89741,2017-01-27 09:00:00,BMFBOVESPA:FLRY3,14.04501 +89742,2017-01-30 09:00:00,BMFBOVESPA:FLRY3,13.547064 +89743,2017-01-31 09:00:00,BMFBOVESPA:FLRY3,13.905878 +89744,2017-02-01 09:00:00,BMFBOVESPA:FLRY3,13.810682 +89745,2017-02-02 09:00:00,BMFBOVESPA:FLRY3,13.587339 +89746,2017-02-03 09:00:00,BMFBOVESPA:FLRY3,13.56537 +89747,2017-02-06 09:00:00,BMFBOVESPA:FLRY3,13.898555 +89748,2017-02-07 09:00:00,BMFBOVESPA:FLRY3,13.986428 +89749,2017-02-08 09:00:00,BMFBOVESPA:FLRY3,14.517327 +89750,2017-02-09 09:00:00,BMFBOVESPA:FLRY3,14.832203 +89751,2017-02-10 09:00:00,BMFBOVESPA:FLRY3,14.916416 +89752,2017-02-13 09:00:00,BMFBOVESPA:FLRY3,15.286214 +89753,2017-02-14 09:00:00,BMFBOVESPA:FLRY3,15.286214 +89754,2017-02-15 09:00:00,BMFBOVESPA:FLRY3,15.147081 +89755,2017-02-16 09:00:00,BMFBOVESPA:FLRY3,15.114129 +89756,2017-02-17 09:00:00,BMFBOVESPA:FLRY3,15.106806 +89757,2017-02-20 10:00:00,BMFBOVESPA:FLRY3,15.396054 +89758,2017-02-21 10:00:00,BMFBOVESPA:FLRY3,15.604752 +89759,2017-02-22 10:00:00,BMFBOVESPA:FLRY3,15.670657 +89760,2017-02-23 10:00:00,BMFBOVESPA:FLRY3,15.996519 +89761,2017-02-24 10:00:00,BMFBOVESPA:FLRY3,15.861048 +89762,2017-03-01 10:00:00,BMFBOVESPA:FLRY3,15.94526 +89763,2017-03-02 10:00:00,BMFBOVESPA:FLRY3,15.743885 +89764,2017-03-03 10:00:00,BMFBOVESPA:FLRY3,15.377748 +89765,2017-03-06 10:00:00,BMFBOVESPA:FLRY3,15.377748 +89766,2017-03-07 10:00:00,BMFBOVESPA:FLRY3,15.487588 +89767,2017-03-08 10:00:00,BMFBOVESPA:FLRY3,15.264245 +89768,2017-03-09 10:00:00,BMFBOVESPA:FLRY3,15.150743 +89769,2017-03-10 10:00:00,BMFBOVESPA:FLRY3,14.865155 +89770,2017-03-13 10:00:00,BMFBOVESPA:FLRY3,15.341135 +89771,2017-03-14 10:00:00,BMFBOVESPA:FLRY3,15.271568 +89772,2017-03-15 10:00:00,BMFBOVESPA:FLRY3,15.75009 +89773,2017-03-16 10:00:00,BMFBOVESPA:FLRY3,15.879645 +89774,2017-03-17 10:00:00,BMFBOVESPA:FLRY3,15.679761 +89775,2017-03-20 10:00:00,BMFBOVESPA:FLRY3,15.602029 +89776,2017-03-21 10:00:00,BMFBOVESPA:FLRY3,15.283695 +89777,2017-03-22 10:00:00,BMFBOVESPA:FLRY3,15.516892 +89778,2017-03-23 10:00:00,BMFBOVESPA:FLRY3,15.546505 +89779,2017-03-24 10:00:00,BMFBOVESPA:FLRY3,15.083811 +89780,2017-03-27 10:00:00,BMFBOVESPA:FLRY3,15.34292 +89781,2017-03-28 10:00:00,BMFBOVESPA:FLRY3,15.398442 +89782,2017-03-29 10:00:00,BMFBOVESPA:FLRY3,15.546505 +89783,2017-03-30 10:00:00,BMFBOVESPA:FLRY3,15.602029 +89784,2017-03-31 10:00:00,BMFBOVESPA:FLRY3,15.657551 +89785,2017-04-03 10:00:00,BMFBOVESPA:FLRY3,15.442862 +89786,2017-04-04 10:00:00,BMFBOVESPA:FLRY3,15.546505 +89787,2017-04-05 10:00:00,BMFBOVESPA:FLRY3,15.953675 +89788,2017-04-06 10:00:00,BMFBOVESPA:FLRY3,15.724179 +89789,2017-04-07 10:00:00,BMFBOVESPA:FLRY3,16.157261 +89790,2017-04-10 10:00:00,BMFBOVESPA:FLRY3,16.120245 +89791,2017-04-11 10:00:00,BMFBOVESPA:FLRY3,16.10914 +89792,2017-04-12 10:00:00,BMFBOVESPA:FLRY3,15.927764 +89793,2017-04-13 10:00:00,BMFBOVESPA:FLRY3,15.82042 +89794,2017-04-17 10:00:00,BMFBOVESPA:FLRY3,16.557028 +89795,2017-04-18 10:00:00,BMFBOVESPA:FLRY3,16.575535 +89796,2017-04-19 10:00:00,BMFBOVESPA:FLRY3,16.471892 +89797,2017-04-20 10:00:00,BMFBOVESPA:FLRY3,16.693984 +89798,2017-04-24 10:00:00,BMFBOVESPA:FLRY3,16.664373 +89799,2017-04-25 10:00:00,BMFBOVESPA:FLRY3,17.393579 +89800,2017-04-26 10:00:00,BMFBOVESPA:FLRY3,17.049334 +89801,2017-04-27 10:00:00,BMFBOVESPA:FLRY3,17.497221 +89802,2017-04-28 10:00:00,BMFBOVESPA:FLRY3,19.440534 +89803,2017-05-02 10:00:00,BMFBOVESPA:FLRY3,19.829197 +89804,2017-05-03 10:00:00,BMFBOVESPA:FLRY3,19.943945 +89805,2017-05-04 10:00:00,BMFBOVESPA:FLRY3,20.117917 +89806,2017-05-05 10:00:00,BMFBOVESPA:FLRY3,21.228382 +89807,2017-05-08 10:00:00,BMFBOVESPA:FLRY3,20.913751 +89808,2017-05-09 10:00:00,BMFBOVESPA:FLRY3,21.354235 +89809,2017-05-10 10:00:00,BMFBOVESPA:FLRY3,21.524507 +89810,2017-05-11 10:00:00,BMFBOVESPA:FLRY3,21.617046 +89811,2017-05-12 10:00:00,BMFBOVESPA:FLRY3,21.691075 +89812,2017-05-15 10:00:00,BMFBOVESPA:FLRY3,21.60594 +89813,2017-05-16 10:00:00,BMFBOVESPA:FLRY3,21.576328 +89814,2017-05-17 10:00:00,BMFBOVESPA:FLRY3,21.413459 +89815,2017-05-18 10:00:00,BMFBOVESPA:FLRY3,20.750883 +89816,2017-05-19 10:00:00,BMFBOVESPA:FLRY3,21.17286 +89817,2017-05-22 10:00:00,BMFBOVESPA:FLRY3,20.136426 +89818,2017-05-23 10:00:00,BMFBOVESPA:FLRY3,21.431968 +89819,2017-05-24 10:00:00,BMFBOVESPA:FLRY3,21.254293 +89820,2017-05-25 10:00:00,BMFBOVESPA:FLRY3,21.239488 +89821,2017-05-26 10:00:00,BMFBOVESPA:FLRY3,21.550418 +89822,2017-05-29 10:00:00,BMFBOVESPA:FLRY3,21.424565 +89823,2017-05-30 10:00:00,BMFBOVESPA:FLRY3,21.195068 +89824,2017-05-31 10:00:00,BMFBOVESPA:FLRY3,21.013693 +89825,2017-06-01 10:00:00,BMFBOVESPA:FLRY3,21.158053 +89826,2017-06-02 10:00:00,BMFBOVESPA:FLRY3,21.435669 +89827,2017-06-05 10:00:00,BMFBOVESPA:FLRY3,21.213577 +89828,2017-06-06 10:00:00,BMFBOVESPA:FLRY3,21.539312 +89829,2017-06-07 10:00:00,BMFBOVESPA:FLRY3,21.543015 +89830,2017-06-08 10:00:00,BMFBOVESPA:FLRY3,21.468983 +89831,2017-06-09 10:00:00,BMFBOVESPA:FLRY3,21.246891 +89832,2017-06-12 10:00:00,BMFBOVESPA:FLRY3,20.932258 +89833,2017-06-13 10:00:00,BMFBOVESPA:FLRY3,20.898944 +89834,2017-06-14 10:00:00,BMFBOVESPA:FLRY3,20.891541 +89835,2017-06-16 10:00:00,BMFBOVESPA:FLRY3,21.17286 +89836,2017-06-19 10:00:00,BMFBOVESPA:FLRY3,21.283906 +89837,2017-06-20 10:00:00,BMFBOVESPA:FLRY3,21.228382 +89838,2017-06-21 10:00:00,BMFBOVESPA:FLRY3,20.610224 +89839,2017-06-22 10:00:00,BMFBOVESPA:FLRY3,20.136426 +89840,2017-06-23 10:00:00,BMFBOVESPA:FLRY3,20.080902 +89841,2017-06-26 10:00:00,BMFBOVESPA:FLRY3,20.180844 +89842,2017-06-27 10:00:00,BMFBOVESPA:FLRY3,20.151231 +89843,2017-06-28 10:00:00,BMFBOVESPA:FLRY3,19.803286 +89844,2017-06-29 10:00:00,BMFBOVESPA:FLRY3,19.69224 +89845,2017-06-30 10:00:00,BMFBOVESPA:FLRY3,19.840301 +89846,2017-07-03 10:00:00,BMFBOVESPA:FLRY3,19.433131 +89847,2017-07-04 10:00:00,BMFBOVESPA:FLRY3,19.062976 +89848,2017-07-05 10:00:00,BMFBOVESPA:FLRY3,19.529371 +89849,2017-07-06 10:00:00,BMFBOVESPA:FLRY3,19.618209 +89850,2017-07-07 10:00:00,BMFBOVESPA:FLRY3,19.921736 +89851,2017-07-10 10:00:00,BMFBOVESPA:FLRY3,20.247472 +89852,2017-07-11 10:00:00,BMFBOVESPA:FLRY3,20.43255 +89853,2017-07-12 10:00:00,BMFBOVESPA:FLRY3,21.047007 +89854,2017-07-13 10:00:00,BMFBOVESPA:FLRY3,21.468983 +89855,2017-07-14 10:00:00,BMFBOVESPA:FLRY3,21.46158 +89856,2017-07-17 10:00:00,BMFBOVESPA:FLRY3,21.624448 +89857,2017-07-18 10:00:00,BMFBOVESPA:FLRY3,21.535611 +89858,2017-07-19 10:00:00,BMFBOVESPA:FLRY3,21.43937 +89859,2017-07-20 10:00:00,BMFBOVESPA:FLRY3,21.654061 +89860,2017-07-21 10:00:00,BMFBOVESPA:FLRY3,22.098247 +89861,2017-07-24 10:00:00,BMFBOVESPA:FLRY3,22.06123 +89862,2017-07-25 10:00:00,BMFBOVESPA:FLRY3,22.209293 +89863,2017-07-26 10:00:00,BMFBOVESPA:FLRY3,22.172278 +89864,2017-07-27 10:00:00,BMFBOVESPA:FLRY3,21.89096 +89865,2017-07-28 10:00:00,BMFBOVESPA:FLRY3,21.839138 +89866,2017-07-31 10:00:00,BMFBOVESPA:FLRY3,22.231503 +89867,2017-08-01 10:00:00,BMFBOVESPA:FLRY3,21.728092 +89868,2017-08-02 10:00:00,BMFBOVESPA:FLRY3,21.860134 +89869,2017-08-03 10:00:00,BMFBOVESPA:FLRY3,21.793079 +89870,2017-08-04 10:00:00,BMFBOVESPA:FLRY3,21.4578 +89871,2017-08-07 10:00:00,BMFBOVESPA:FLRY3,21.860134 +89872,2017-08-08 10:00:00,BMFBOVESPA:FLRY3,21.845233 +89873,2017-08-09 10:00:00,BMFBOVESPA:FLRY3,21.711121 +89874,2017-08-10 10:00:00,BMFBOVESPA:FLRY3,21.606813 +89875,2017-08-11 10:00:00,BMFBOVESPA:FLRY3,21.733474 +89876,2017-08-14 10:00:00,BMFBOVESPA:FLRY3,22.329523 +89877,2017-08-15 10:00:00,BMFBOVESPA:FLRY3,21.755826 +89878,2017-08-16 10:00:00,BMFBOVESPA:FLRY3,22.16561 +89879,2017-08-17 10:00:00,BMFBOVESPA:FLRY3,21.860134 +89880,2017-08-18 10:00:00,BMFBOVESPA:FLRY3,21.837782 +89881,2017-08-21 10:00:00,BMFBOVESPA:FLRY3,21.048016 +89882,2017-08-22 10:00:00,BMFBOVESPA:FLRY3,20.936257 +89883,2017-08-23 10:00:00,BMFBOVESPA:FLRY3,21.726023 +89884,2017-08-24 10:00:00,BMFBOVESPA:FLRY3,21.979344 +89885,2017-08-25 10:00:00,BMFBOVESPA:FLRY3,21.867585 +89886,2017-08-28 10:00:00,BMFBOVESPA:FLRY3,21.830331 +89887,2017-08-29 10:00:00,BMFBOVESPA:FLRY3,22.202862 +89888,2017-08-30 10:00:00,BMFBOVESPA:FLRY3,22.649901 +89889,2017-08-31 10:00:00,BMFBOVESPA:FLRY3,23.618483 +89890,2017-09-01 10:00:00,BMFBOVESPA:FLRY3,22.940476 +89891,2017-09-04 10:00:00,BMFBOVESPA:FLRY3,22.910672 +89892,2017-09-05 10:00:00,BMFBOVESPA:FLRY3,22.985179 +89893,2017-09-06 10:00:00,BMFBOVESPA:FLRY3,22.649901 +89894,2017-09-08 10:00:00,BMFBOVESPA:FLRY3,23.059686 +89895,2017-09-11 10:00:00,BMFBOVESPA:FLRY3,22.76911 +89896,2017-09-12 10:00:00,BMFBOVESPA:FLRY3,22.761659 +89897,2017-09-13 10:00:00,BMFBOVESPA:FLRY3,22.336974 +89898,2017-09-14 10:00:00,BMFBOVESPA:FLRY3,22.269918 +89899,2017-09-15 10:00:00,BMFBOVESPA:FLRY3,21.480152 +89900,2017-09-18 10:00:00,BMFBOVESPA:FLRY3,21.390744 +89901,2017-09-19 10:00:00,BMFBOVESPA:FLRY3,21.048016 +89902,2017-09-20 10:00:00,BMFBOVESPA:FLRY3,21.681319 +89903,2017-09-21 10:00:00,BMFBOVESPA:FLRY3,22.173061 +89904,2017-09-22 10:00:00,BMFBOVESPA:FLRY3,22.217764 +89905,2017-09-25 10:00:00,BMFBOVESPA:FLRY3,21.480152 +89906,2017-09-26 10:00:00,BMFBOVESPA:FLRY3,21.889936 +89907,2017-09-27 10:00:00,BMFBOVESPA:FLRY3,21.897387 +89908,2017-09-28 10:00:00,BMFBOVESPA:FLRY3,21.778177 +89909,2017-09-29 10:00:00,BMFBOVESPA:FLRY3,21.956992 +89910,2017-10-02 10:00:00,BMFBOVESPA:FLRY3,21.673869 +89911,2017-10-03 10:00:00,BMFBOVESPA:FLRY3,21.644065 +89912,2017-10-04 10:00:00,BMFBOVESPA:FLRY3,21.606813 +89913,2017-10-05 10:00:00,BMFBOVESPA:FLRY3,21.994246 +89914,2017-10-06 10:00:00,BMFBOVESPA:FLRY3,22.16561 +89915,2017-10-09 10:00:00,BMFBOVESPA:FLRY3,22.150709 +89916,2017-10-10 10:00:00,BMFBOVESPA:FLRY3,22.038949 +89917,2017-10-11 10:00:00,BMFBOVESPA:FLRY3,22.150709 +89918,2017-10-13 10:00:00,BMFBOVESPA:FLRY3,23.059686 +89919,2017-10-16 09:00:00,BMFBOVESPA:FLRY3,22.75421 +89920,2017-10-17 09:00:00,BMFBOVESPA:FLRY3,22.649901 +89921,2017-10-18 09:00:00,BMFBOVESPA:FLRY3,22.947925 +89922,2017-10-19 09:00:00,BMFBOVESPA:FLRY3,22.87342 +89923,2017-10-20 09:00:00,BMFBOVESPA:FLRY3,23.320456 +89924,2017-10-23 09:00:00,BMFBOVESPA:FLRY3,23.380061 +89925,2017-10-24 09:00:00,BMFBOVESPA:FLRY3,22.903222 +89926,2017-10-25 09:00:00,BMFBOVESPA:FLRY3,22.865969 +89927,2017-10-26 09:00:00,BMFBOVESPA:FLRY3,22.530691 +89928,2017-10-27 09:00:00,BMFBOVESPA:FLRY3,21.524855 +89929,2017-10-30 09:00:00,BMFBOVESPA:FLRY3,21.234282 +89930,2017-10-31 09:00:00,BMFBOVESPA:FLRY3,21.517405 +89931,2017-11-01 09:00:00,BMFBOVESPA:FLRY3,21.614264 +89932,2017-11-03 09:00:00,BMFBOVESPA:FLRY3,21.308788 +89933,2017-11-06 09:00:00,BMFBOVESPA:FLRY3,21.204479 +89934,2017-11-07 09:00:00,BMFBOVESPA:FLRY3,20.727639 +89935,2017-11-08 09:00:00,BMFBOVESPA:FLRY3,21.048016 +89936,2017-11-09 09:00:00,BMFBOVESPA:FLRY3,20.630782 +89937,2017-11-10 09:00:00,BMFBOVESPA:FLRY3,20.235898 +89938,2017-11-13 09:00:00,BMFBOVESPA:FLRY3,20.422164 +89939,2017-11-14 09:00:00,BMFBOVESPA:FLRY3,20.317855 +89940,2017-11-16 09:00:00,BMFBOVESPA:FLRY3,20.466867 +89941,2017-11-17 09:00:00,BMFBOVESPA:FLRY3,20.317855 +89942,2017-11-21 09:00:00,BMFBOVESPA:FLRY3,20.608429 +89943,2017-11-22 09:00:00,BMFBOVESPA:FLRY3,20.057083 +89944,2017-11-23 09:00:00,BMFBOVESPA:FLRY3,20.079436 +89945,2017-11-24 09:00:00,BMFBOVESPA:FLRY3,19.572792 +89946,2017-11-27 09:00:00,BMFBOVESPA:FLRY3,19.781409 +89947,2017-11-28 09:00:00,BMFBOVESPA:FLRY3,20.243349 +89948,2017-11-29 09:00:00,BMFBOVESPA:FLRY3,19.855916 +89949,2017-11-30 09:00:00,BMFBOVESPA:FLRY3,19.54299 +89950,2017-12-01 09:00:00,BMFBOVESPA:FLRY3,19.848465 +89951,2017-12-04 09:00:00,BMFBOVESPA:FLRY3,19.721804 +89952,2017-12-05 09:00:00,BMFBOVESPA:FLRY3,19.341822 +89953,2017-12-06 09:00:00,BMFBOVESPA:FLRY3,18.887335 +89954,2017-12-07 09:00:00,BMFBOVESPA:FLRY3,19.021447 +89955,2017-12-08 09:00:00,BMFBOVESPA:FLRY3,19.855916 +89956,2017-12-11 09:00:00,BMFBOVESPA:FLRY3,19.967675 +89957,2017-12-12 09:00:00,BMFBOVESPA:FLRY3,20.191194 +89958,2017-12-13 09:00:00,BMFBOVESPA:FLRY3,20.191194 +89959,2017-12-14 09:00:00,BMFBOVESPA:FLRY3,20.548824 +89960,2017-12-15 09:00:00,BMFBOVESPA:FLRY3,20.61588 +89961,2017-12-18 09:00:00,BMFBOVESPA:FLRY3,20.586077 +89962,2017-12-19 09:00:00,BMFBOVESPA:FLRY3,20.660584 +89963,2017-12-20 09:00:00,BMFBOVESPA:FLRY3,20.899003 +89964,2017-12-21 09:00:00,BMFBOVESPA:FLRY3,21.211929 +89965,2017-12-22 09:00:00,BMFBOVESPA:FLRY3,21.122522 +89966,2017-12-26 09:00:00,BMFBOVESPA:FLRY3,21.010764 +89967,2017-12-27 09:00:00,BMFBOVESPA:FLRY3,21.4578 +89968,2017-12-28 09:00:00,BMFBOVESPA:FLRY3,22.061302 +89969,2018-01-02 09:00:00,BMFBOVESPA:FLRY3,22.128358 +89970,2018-01-03 09:00:00,BMFBOVESPA:FLRY3,21.695299 +89971,2018-01-04 09:00:00,BMFBOVESPA:FLRY3,21.261243 +89972,2018-01-05 09:00:00,BMFBOVESPA:FLRY3,21.568076 +89973,2018-01-08 09:00:00,BMFBOVESPA:FLRY3,21.006797 +89974,2018-01-09 09:00:00,BMFBOVESPA:FLRY3,20.400616 +89975,2018-01-10 09:00:00,BMFBOVESPA:FLRY3,21.066667 +89976,2018-01-11 09:00:00,BMFBOVESPA:FLRY3,20.640095 +89977,2018-01-12 09:00:00,BMFBOVESPA:FLRY3,20.512872 +89978,2018-01-15 09:00:00,BMFBOVESPA:FLRY3,20.84964 +89979,2018-01-16 09:00:00,BMFBOVESPA:FLRY3,20.7299 +89980,2018-01-17 09:00:00,BMFBOVESPA:FLRY3,20.84964 +89981,2018-01-18 09:00:00,BMFBOVESPA:FLRY3,20.797254 +89982,2018-01-19 09:00:00,BMFBOVESPA:FLRY3,20.782285 +89983,2018-01-22 09:00:00,BMFBOVESPA:FLRY3,20.565258 +89984,2018-01-23 09:00:00,BMFBOVESPA:FLRY3,20.018946 +89985,2018-01-24 09:00:00,BMFBOVESPA:FLRY3,21.141504 +89986,2018-01-26 09:00:00,BMFBOVESPA:FLRY3,21.403434 +89987,2018-01-29 09:00:00,BMFBOVESPA:FLRY3,21.410919 +89988,2018-01-30 09:00:00,BMFBOVESPA:FLRY3,21.927294 +89989,2018-01-31 09:00:00,BMFBOVESPA:FLRY3,22.451155 +89990,2018-02-01 09:00:00,BMFBOVESPA:FLRY3,22.18174 +89991,2018-02-02 09:00:00,BMFBOVESPA:FLRY3,22.091936 +89992,2018-02-05 09:00:00,BMFBOVESPA:FLRY3,21.051699 +89993,2018-02-06 09:00:00,BMFBOVESPA:FLRY3,20.939444 +89994,2018-02-07 09:00:00,BMFBOVESPA:FLRY3,21.029248 +89995,2018-02-08 09:00:00,BMFBOVESPA:FLRY3,21.13402 +89996,2018-02-09 09:00:00,BMFBOVESPA:FLRY3,21.216341 +89997,2018-02-14 09:00:00,BMFBOVESPA:FLRY3,22.091936 +89998,2018-02-15 09:00:00,BMFBOVESPA:FLRY3,21.867424 +89999,2018-02-16 09:00:00,BMFBOVESPA:FLRY3,21.680331 +90000,2018-02-19 10:00:00,BMFBOVESPA:FLRY3,21.298661 +90001,2018-02-20 10:00:00,BMFBOVESPA:FLRY3,21.246275 +90002,2018-02-21 10:00:00,BMFBOVESPA:FLRY3,21.231309 +90003,2018-02-22 10:00:00,BMFBOVESPA:FLRY3,21.306145 +90004,2018-02-23 10:00:00,BMFBOVESPA:FLRY3,21.478272 +90005,2018-02-26 10:00:00,BMFBOVESPA:FLRY3,21.006797 +90006,2018-02-27 10:00:00,BMFBOVESPA:FLRY3,20.438034 +90007,2018-02-28 10:00:00,BMFBOVESPA:FLRY3,20.303327 +90008,2018-03-01 10:00:00,BMFBOVESPA:FLRY3,20.438034 +90009,2018-03-02 10:00:00,BMFBOVESPA:FLRY3,21.328597 +90010,2018-03-05 10:00:00,BMFBOVESPA:FLRY3,21.627946 +90011,2018-03-06 10:00:00,BMFBOVESPA:FLRY3,21.366015 +90012,2018-03-07 10:00:00,BMFBOVESPA:FLRY3,22.030485 +90013,2018-03-08 10:00:00,BMFBOVESPA:FLRY3,22.175976 +90014,2018-03-09 10:00:00,BMFBOVESPA:FLRY3,22.007513 +90015,2018-03-12 10:00:00,BMFBOVESPA:FLRY3,21.907966 +90016,2018-03-13 10:00:00,BMFBOVESPA:FLRY3,21.410231 +90017,2018-03-14 10:00:00,BMFBOVESPA:FLRY3,20.797635 +90018,2018-03-15 10:00:00,BMFBOVESPA:FLRY3,20.889526 +90019,2018-03-16 10:00:00,BMFBOVESPA:FLRY3,21.042674 +90020,2018-03-19 10:00:00,BMFBOVESPA:FLRY3,21.035016 +90021,2018-03-20 10:00:00,BMFBOVESPA:FLRY3,20.629172 +90022,2018-03-21 10:00:00,BMFBOVESPA:FLRY3,20.828266 +90023,2018-03-22 10:00:00,BMFBOVESPA:FLRY3,21.303027 +90024,2018-03-23 10:00:00,BMFBOVESPA:FLRY3,20.989072 +90025,2018-03-26 10:00:00,BMFBOVESPA:FLRY3,21.096275 +90026,2018-03-27 10:00:00,BMFBOVESPA:FLRY3,20.751691 +90027,2018-03-28 10:00:00,BMFBOVESPA:FLRY3,20.368818 +90028,2018-03-29 10:00:00,BMFBOVESPA:FLRY3,20.78232 +90029,2018-04-02 10:00:00,BMFBOVESPA:FLRY3,20.407105 +90030,2018-04-03 10:00:00,BMFBOVESPA:FLRY3,20.200353 +90031,2018-04-04 10:00:00,BMFBOVESPA:FLRY3,19.985946 +90032,2018-04-05 10:00:00,BMFBOVESPA:FLRY3,19.993604 +90033,2018-04-06 10:00:00,BMFBOVESPA:FLRY3,19.940002 +90034,2018-04-09 10:00:00,BMFBOVESPA:FLRY3,19.817481 +90035,2018-04-10 10:00:00,BMFBOVESPA:FLRY3,20.108465 +90036,2018-04-11 10:00:00,BMFBOVESPA:FLRY3,20.682774 +90037,2018-04-12 10:00:00,BMFBOVESPA:FLRY3,20.904839 +90038,2018-04-13 10:00:00,BMFBOVESPA:FLRY3,20.583226 +90039,2018-04-16 10:00:00,BMFBOVESPA:FLRY3,20.070177 +90040,2018-04-17 10:00:00,BMFBOVESPA:FLRY3,20.146751 +90041,2018-04-18 10:00:00,BMFBOVESPA:FLRY3,20.407105 +90042,2018-04-19 10:00:00,BMFBOVESPA:FLRY3,20.897183 +90043,2018-04-20 10:00:00,BMFBOVESPA:FLRY3,20.904839 +90044,2018-04-23 10:00:00,BMFBOVESPA:FLRY3,20.445393 +90045,2018-04-24 10:00:00,BMFBOVESPA:FLRY3,20.253957 +90046,2018-04-25 10:00:00,BMFBOVESPA:FLRY3,20.407105 +90047,2018-04-26 10:00:00,BMFBOVESPA:FLRY3,20.820608 +90048,2018-04-27 10:00:00,BMFBOVESPA:FLRY3,20.338188 +90049,2018-04-30 10:00:00,BMFBOVESPA:FLRY3,19.993604 +90050,2018-05-02 10:00:00,BMFBOVESPA:FLRY3,19.740908 +90051,2018-05-03 10:00:00,BMFBOVESPA:FLRY3,19.587758 +90052,2018-05-04 10:00:00,BMFBOVESPA:FLRY3,20.361161 +90053,2018-05-07 10:00:00,BMFBOVESPA:FLRY3,20.116122 +90054,2018-05-08 10:00:00,BMFBOVESPA:FLRY3,20.292244 +90055,2018-05-09 10:00:00,BMFBOVESPA:FLRY3,20.675116 +90056,2018-05-10 10:00:00,BMFBOVESPA:FLRY3,20.797635 +90057,2018-05-11 10:00:00,BMFBOVESPA:FLRY3,20.33053 +90058,2018-05-14 10:00:00,BMFBOVESPA:FLRY3,19.373349 +90059,2018-05-15 10:00:00,BMFBOVESPA:FLRY3,19.296776 +90060,2018-05-16 10:00:00,BMFBOVESPA:FLRY3,19.511184 +90061,2018-05-17 10:00:00,BMFBOVESPA:FLRY3,18.913903 +90062,2018-05-18 10:00:00,BMFBOVESPA:FLRY3,18.906246 +90063,2018-05-21 10:00:00,BMFBOVESPA:FLRY3,18.883273 +90064,2018-05-22 10:00:00,BMFBOVESPA:FLRY3,19.526499 +90065,2018-05-23 10:00:00,BMFBOVESPA:FLRY3,18.95219 +90066,2018-05-24 10:00:00,BMFBOVESPA:FLRY3,19.296776 +90067,2018-05-25 10:00:00,BMFBOVESPA:FLRY3,19.204886 +90068,2018-05-28 10:00:00,BMFBOVESPA:FLRY3,18.270677 +90069,2018-05-29 10:00:00,BMFBOVESPA:FLRY3,18.125185 +90070,2018-05-30 10:00:00,BMFBOVESPA:FLRY3,18.822013 +90071,2018-06-01 10:00:00,BMFBOVESPA:FLRY3,19.495868 +90072,2018-06-04 10:00:00,BMFBOVESPA:FLRY3,19.564785 +90073,2018-06-05 10:00:00,BMFBOVESPA:FLRY3,19.220201 +90074,2018-06-06 10:00:00,BMFBOVESPA:FLRY3,18.569317 +90075,2018-06-07 10:00:00,BMFBOVESPA:FLRY3,18.377881 +90076,2018-06-08 10:00:00,BMFBOVESPA:FLRY3,18.408512 +90077,2018-06-11 10:00:00,BMFBOVESPA:FLRY3,18.699494 +90078,2018-06-12 10:00:00,BMFBOVESPA:FLRY3,18.975163 +90079,2018-06-13 10:00:00,BMFBOVESPA:FLRY3,19.036423 +90080,2018-06-14 10:00:00,BMFBOVESPA:FLRY3,18.822013 +90081,2018-06-15 10:00:00,BMFBOVESPA:FLRY3,18.324279 +90082,2018-06-18 10:00:00,BMFBOVESPA:FLRY3,18.178787 +90083,2018-06-19 10:00:00,BMFBOVESPA:FLRY3,19.135969 +90084,2018-06-20 10:00:00,BMFBOVESPA:FLRY3,18.684179 +90085,2018-06-21 10:00:00,BMFBOVESPA:FLRY3,18.186445 +90086,2018-06-22 10:00:00,BMFBOVESPA:FLRY3,18.576975 +90087,2018-06-25 10:00:00,BMFBOVESPA:FLRY3,18.79904 +90088,2018-06-26 10:00:00,BMFBOVESPA:FLRY3,19.978288 +90089,2018-06-27 10:00:00,BMFBOVESPA:FLRY3,19.626045 +90090,2018-06-28 10:00:00,BMFBOVESPA:FLRY3,20.062521 +90091,2018-06-29 10:00:00,BMFBOVESPA:FLRY3,20.253957 +90092,2018-07-02 10:00:00,BMFBOVESPA:FLRY3,19.687304 +90093,2018-07-03 10:00:00,BMFBOVESPA:FLRY3,20.292244 +90094,2018-07-04 10:00:00,BMFBOVESPA:FLRY3,20.476022 +90095,2018-07-05 10:00:00,BMFBOVESPA:FLRY3,20.345846 +90096,2018-07-06 10:00:00,BMFBOVESPA:FLRY3,20.767006 +90097,2018-07-10 10:00:00,BMFBOVESPA:FLRY3,20.973756 +90098,2018-07-11 10:00:00,BMFBOVESPA:FLRY3,21.17285 +90099,2018-07-12 10:00:00,BMFBOVESPA:FLRY3,21.134563 +90100,2018-07-13 10:00:00,BMFBOVESPA:FLRY3,21.211138 +90101,2018-07-16 10:00:00,BMFBOVESPA:FLRY3,21.448519 +90102,2018-07-17 10:00:00,BMFBOVESPA:FLRY3,21.831391 +90103,2018-07-18 10:00:00,BMFBOVESPA:FLRY3,21.884993 +90104,2018-07-19 10:00:00,BMFBOVESPA:FLRY3,21.71653 +90105,2018-07-20 10:00:00,BMFBOVESPA:FLRY3,21.440861 +90106,2018-07-23 10:00:00,BMFBOVESPA:FLRY3,21.203481 +90107,2018-07-24 10:00:00,BMFBOVESPA:FLRY3,21.425546 +90108,2018-07-25 10:00:00,BMFBOVESPA:FLRY3,21.287711 +90109,2018-07-26 10:00:00,BMFBOVESPA:FLRY3,21.356628 +90110,2018-07-27 10:00:00,BMFBOVESPA:FLRY3,20.981414 +90111,2018-07-30 10:00:00,BMFBOVESPA:FLRY3,20.759349 +90112,2018-07-31 10:00:00,BMFBOVESPA:FLRY3,20.966099 +90113,2018-08-01 10:00:00,BMFBOVESPA:FLRY3,20.813903 +90114,2018-08-02 10:00:00,BMFBOVESPA:FLRY3,21.276434 +90115,2018-08-03 10:00:00,BMFBOVESPA:FLRY3,21.685003 +90116,2018-08-06 10:00:00,BMFBOVESPA:FLRY3,21.700421 +90117,2018-08-07 10:00:00,BMFBOVESPA:FLRY3,20.968081 +90118,2018-08-08 10:00:00,BMFBOVESPA:FLRY3,21.207055 +90119,2018-08-09 10:00:00,BMFBOVESPA:FLRY3,21.006625 +90120,2018-08-10 10:00:00,BMFBOVESPA:FLRY3,20.359081 +90121,2018-08-13 10:00:00,BMFBOVESPA:FLRY3,20.428461 +90122,2018-08-14 10:00:00,BMFBOVESPA:FLRY3,21.399776 +90123,2018-08-15 10:00:00,BMFBOVESPA:FLRY3,20.837031 +90124,2018-08-16 10:00:00,BMFBOVESPA:FLRY3,21.314979 +90125,2018-08-17 10:00:00,BMFBOVESPA:FLRY3,20.690562 +90126,2018-08-20 10:00:00,BMFBOVESPA:FLRY3,20.852447 +90127,2018-08-21 10:00:00,BMFBOVESPA:FLRY3,20.135525 +90128,2018-08-22 10:00:00,BMFBOVESPA:FLRY3,20.397624 +90129,2018-08-23 10:00:00,BMFBOVESPA:FLRY3,19.842588 +90130,2018-08-24 10:00:00,BMFBOVESPA:FLRY3,19.950511 +90131,2018-08-27 10:00:00,BMFBOVESPA:FLRY3,20.281992 +90132,2018-08-28 10:00:00,BMFBOVESPA:FLRY3,19.672993 +90133,2018-08-29 10:00:00,BMFBOVESPA:FLRY3,19.665284 +90134,2018-08-30 10:00:00,BMFBOVESPA:FLRY3,19.696119 +90135,2018-08-31 10:00:00,BMFBOVESPA:FLRY3,19.811753 +90136,2018-09-03 10:00:00,BMFBOVESPA:FLRY3,19.487981 +90137,2018-09-04 10:00:00,BMFBOVESPA:FLRY3,19.195044 +90138,2018-09-05 10:00:00,BMFBOVESPA:FLRY3,19.380056 +90139,2018-09-06 10:00:00,BMFBOVESPA:FLRY3,19.649866 +90140,2018-09-10 10:00:00,BMFBOVESPA:FLRY3,18.68626 +90141,2018-09-11 10:00:00,BMFBOVESPA:FLRY3,18.323944 +90142,2018-09-12 10:00:00,BMFBOVESPA:FLRY3,17.830576 +90143,2018-09-13 10:00:00,BMFBOVESPA:FLRY3,17.614729 +90144,2018-09-14 10:00:00,BMFBOVESPA:FLRY3,17.452843 +90145,2018-09-17 10:00:00,BMFBOVESPA:FLRY3,17.622439 +90146,2018-09-18 10:00:00,BMFBOVESPA:FLRY3,17.984754 +90147,2018-09-19 10:00:00,BMFBOVESPA:FLRY3,17.429718 +90148,2018-09-20 10:00:00,BMFBOVESPA:FLRY3,17.923083 +90149,2018-09-21 10:00:00,BMFBOVESPA:FLRY3,17.938501 +90150,2018-09-24 10:00:00,BMFBOVESPA:FLRY3,17.27554 +90151,2018-09-25 10:00:00,BMFBOVESPA:FLRY3,17.07511 +90152,2018-09-26 10:00:00,BMFBOVESPA:FLRY3,16.913224 +90153,2018-09-27 10:00:00,BMFBOVESPA:FLRY3,17.0674 +90154,2018-09-28 10:00:00,BMFBOVESPA:FLRY3,16.419856 +90155,2018-10-01 10:00:00,BMFBOVESPA:FLRY3,16.227135 +90156,2018-10-02 10:00:00,BMFBOVESPA:FLRY3,16.828426 +90157,2018-10-03 10:00:00,BMFBOVESPA:FLRY3,17.283249 +90158,2018-10-04 10:00:00,BMFBOVESPA:FLRY3,16.86697 +90159,2018-10-05 10:00:00,BMFBOVESPA:FLRY3,16.712793 +90160,2018-10-08 10:00:00,BMFBOVESPA:FLRY3,17.352628 +90161,2018-10-09 10:00:00,BMFBOVESPA:FLRY3,17.383463 +90162,2018-10-10 10:00:00,BMFBOVESPA:FLRY3,16.735919 +90163,2018-10-11 10:00:00,BMFBOVESPA:FLRY3,16.651123 +90164,2018-10-15 10:00:00,BMFBOVESPA:FLRY3,16.026706 +90165,2018-10-16 10:00:00,BMFBOVESPA:FLRY3,16.720503 +90166,2018-10-17 10:00:00,BMFBOVESPA:FLRY3,16.651123 +90167,2018-10-18 10:00:00,BMFBOVESPA:FLRY3,16.635705 +90168,2018-10-19 10:00:00,BMFBOVESPA:FLRY3,16.697376 +90169,2018-10-22 10:00:00,BMFBOVESPA:FLRY3,16.759047 +90170,2018-10-23 10:00:00,BMFBOVESPA:FLRY3,17.113655 +90171,2018-10-24 10:00:00,BMFBOVESPA:FLRY3,16.674248 +90172,2018-10-25 10:00:00,BMFBOVESPA:FLRY3,17.229287 +90173,2018-10-26 10:00:00,BMFBOVESPA:FLRY3,16.789883 +90174,2018-10-29 10:00:00,BMFBOVESPA:FLRY3,16.188591 +90175,2018-10-30 10:00:00,BMFBOVESPA:FLRY3,16.342769 +90176,2018-10-31 10:00:00,BMFBOVESPA:FLRY3,16.072959 +90177,2018-11-01 10:00:00,BMFBOVESPA:FLRY3,16.39673 +90178,2018-11-05 09:00:00,BMFBOVESPA:FLRY3,17.121362 +90179,2018-11-06 09:00:00,BMFBOVESPA:FLRY3,16.959477 +90180,2018-11-07 09:00:00,BMFBOVESPA:FLRY3,16.466111 +90181,2018-11-08 09:00:00,BMFBOVESPA:FLRY3,16.257971 +90182,2018-11-09 09:00:00,BMFBOVESPA:FLRY3,15.911072 +90183,2018-11-12 09:00:00,BMFBOVESPA:FLRY3,15.872528 +90184,2018-11-13 09:00:00,BMFBOVESPA:FLRY3,15.787731 +90185,2018-11-14 09:00:00,BMFBOVESPA:FLRY3,15.99587 +90186,2018-11-16 09:00:00,BMFBOVESPA:FLRY3,16.034414 +90187,2018-11-19 09:00:00,BMFBOVESPA:FLRY3,15.880237 +90188,2018-11-21 09:00:00,BMFBOVESPA:FLRY3,15.633555 +90189,2018-11-22 09:00:00,BMFBOVESPA:FLRY3,15.59501 +90190,2018-11-23 09:00:00,BMFBOVESPA:FLRY3,15.402288 +90191,2018-11-26 09:00:00,BMFBOVESPA:FLRY3,15.38687 +90192,2018-11-27 09:00:00,BMFBOVESPA:FLRY3,16.373604 +90193,2018-11-28 09:00:00,BMFBOVESPA:FLRY3,16.813008 +90194,2018-11-29 09:00:00,BMFBOVESPA:FLRY3,16.759047 +90195,2018-11-30 09:00:00,BMFBOVESPA:FLRY3,16.651123 +90196,2018-12-03 09:00:00,BMFBOVESPA:FLRY3,16.620286 +90197,2018-12-04 09:00:00,BMFBOVESPA:FLRY3,16.612578 +90198,2018-12-05 09:00:00,BMFBOVESPA:FLRY3,16.496946 +90199,2018-12-06 09:00:00,BMFBOVESPA:FLRY3,16.897806 +90200,2018-12-07 09:00:00,BMFBOVESPA:FLRY3,16.342769 +90201,2018-12-10 09:00:00,BMFBOVESPA:FLRY3,15.857111 +90202,2018-12-11 09:00:00,BMFBOVESPA:FLRY3,15.625845 +90203,2018-12-12 09:00:00,BMFBOVESPA:FLRY3,15.417706 +90204,2018-12-13 09:00:00,BMFBOVESPA:FLRY3,15.440833 +90205,2018-12-14 09:00:00,BMFBOVESPA:FLRY3,15.117062 +90206,2018-12-17 09:00:00,BMFBOVESPA:FLRY3,15.009136 +90207,2018-12-18 09:00:00,BMFBOVESPA:FLRY3,15.240403 +90208,2018-12-19 09:00:00,BMFBOVESPA:FLRY3,15.055391 +90209,2018-12-20 09:00:00,BMFBOVESPA:FLRY3,15.132478 +90210,2018-12-21 09:00:00,BMFBOVESPA:FLRY3,15.209567 +90211,2018-12-26 09:00:00,BMFBOVESPA:FLRY3,15.047681 +90212,2018-12-27 09:00:00,BMFBOVESPA:FLRY3,15.001427 +90213,2018-12-28 09:00:00,BMFBOVESPA:FLRY3,15.248112 +90214,2019-01-02 09:00:00,BMFBOVESPA:FLRY3,15.533339 +90215,2019-01-03 09:00:00,BMFBOVESPA:FLRY3,15.864568 +90216,2019-01-04 09:00:00,BMFBOVESPA:FLRY3,16.174877 +90217,2019-01-07 09:00:00,BMFBOVESPA:FLRY3,16.407609 +90218,2019-01-08 09:00:00,BMFBOVESPA:FLRY3,16.601552 +90219,2019-01-09 09:00:00,BMFBOVESPA:FLRY3,16.353304 +90220,2019-01-10 09:00:00,BMFBOVESPA:FLRY3,16.663614 +90221,2019-01-11 09:00:00,BMFBOVESPA:FLRY3,16.562763 +90222,2019-01-14 09:00:00,BMFBOVESPA:FLRY3,17.222171 +90223,2019-01-15 09:00:00,BMFBOVESPA:FLRY3,16.842041 +90224,2019-01-16 09:00:00,BMFBOVESPA:FLRY3,16.446398 +90225,2019-01-17 09:00:00,BMFBOVESPA:FLRY3,16.632584 +90226,2019-01-18 09:00:00,BMFBOVESPA:FLRY3,17.291991 +90227,2019-01-21 09:00:00,BMFBOVESPA:FLRY3,17.059258 +90228,2019-01-22 09:00:00,BMFBOVESPA:FLRY3,16.811011 +90229,2019-01-23 09:00:00,BMFBOVESPA:FLRY3,17.229928 +90230,2019-01-24 09:00:00,BMFBOVESPA:FLRY3,17.067016 +90231,2019-01-28 09:00:00,BMFBOVESPA:FLRY3,16.694645 +90232,2019-01-29 09:00:00,BMFBOVESPA:FLRY3,17.361809 +90233,2019-01-30 09:00:00,BMFBOVESPA:FLRY3,17.470418 +90234,2019-01-31 09:00:00,BMFBOVESPA:FLRY3,17.284233 +90235,2019-02-01 09:00:00,BMFBOVESPA:FLRY3,17.214414 +90236,2019-02-04 09:00:00,BMFBOVESPA:FLRY3,17.284233 +90237,2019-02-05 09:00:00,BMFBOVESPA:FLRY3,17.423871 +90238,2019-02-06 09:00:00,BMFBOVESPA:FLRY3,16.531732 +90239,2019-02-07 09:00:00,BMFBOVESPA:FLRY3,16.291243 +90240,2019-02-08 09:00:00,BMFBOVESPA:FLRY3,16.679129 +90241,2019-02-11 09:00:00,BMFBOVESPA:FLRY3,16.562763 +90242,2019-02-12 09:00:00,BMFBOVESPA:FLRY3,16.43864 +90243,2019-02-13 09:00:00,BMFBOVESPA:FLRY3,16.314517 +90244,2019-02-14 09:00:00,BMFBOVESPA:FLRY3,16.617067 +90245,2019-02-15 09:00:00,BMFBOVESPA:FLRY3,16.477428 +90246,2019-02-18 10:00:00,BMFBOVESPA:FLRY3,16.213665 +90247,2019-02-19 10:00:00,BMFBOVESPA:FLRY3,16.291243 +90248,2019-02-20 10:00:00,BMFBOVESPA:FLRY3,16.035237 +90249,2019-02-21 10:00:00,BMFBOVESPA:FLRY3,15.810262 +90250,2019-02-22 10:00:00,BMFBOVESPA:FLRY3,15.794748 +90251,2019-02-25 10:00:00,BMFBOVESPA:FLRY3,15.802506 +90252,2019-02-26 10:00:00,BMFBOVESPA:FLRY3,15.670625 +90253,2019-02-27 10:00:00,BMFBOVESPA:FLRY3,15.996449 +90254,2019-02-28 10:00:00,BMFBOVESPA:FLRY3,15.515469 +90255,2019-03-01 10:00:00,BMFBOVESPA:FLRY3,15.515469 +90256,2019-03-06 10:00:00,BMFBOVESPA:FLRY3,15.515469 +90257,2019-03-07 10:00:00,BMFBOVESPA:FLRY3,15.553583 +90258,2019-03-08 10:00:00,BMFBOVESPA:FLRY3,15.947242 +90259,2019-03-11 10:00:00,BMFBOVESPA:FLRY3,16.365004 +90260,2019-03-12 10:00:00,BMFBOVESPA:FLRY3,16.38107 +90261,2019-03-13 10:00:00,BMFBOVESPA:FLRY3,16.565851 +90262,2019-03-14 10:00:00,BMFBOVESPA:FLRY3,16.469444 +90263,2019-03-15 10:00:00,BMFBOVESPA:FLRY3,16.702427 +90264,2019-03-18 10:00:00,BMFBOVESPA:FLRY3,16.638154 +90265,2019-03-19 10:00:00,BMFBOVESPA:FLRY3,16.581917 +90266,2019-03-20 10:00:00,BMFBOVESPA:FLRY3,16.365004 +90267,2019-03-21 10:00:00,BMFBOVESPA:FLRY3,16.164157 +90268,2019-03-22 10:00:00,BMFBOVESPA:FLRY3,15.907071 +90269,2019-03-25 10:00:00,BMFBOVESPA:FLRY3,15.8187 +90270,2019-03-26 10:00:00,BMFBOVESPA:FLRY3,16.365004 +90271,2019-03-27 10:00:00,BMFBOVESPA:FLRY3,15.866903 +90272,2019-03-28 10:00:00,BMFBOVESPA:FLRY3,16.148089 +90273,2019-03-29 10:00:00,BMFBOVESPA:FLRY3,16.389105 +90274,2019-04-01 10:00:00,BMFBOVESPA:FLRY3,16.509612 +90275,2019-04-02 10:00:00,BMFBOVESPA:FLRY3,16.871137 +90276,2019-04-03 10:00:00,BMFBOVESPA:FLRY3,17.184458 +90277,2019-04-04 10:00:00,BMFBOVESPA:FLRY3,18.156557 +90278,2019-04-05 10:00:00,BMFBOVESPA:FLRY3,18.188692 +90279,2019-04-08 10:00:00,BMFBOVESPA:FLRY3,18.277065 +90280,2019-04-09 10:00:00,BMFBOVESPA:FLRY3,18.477912 +90281,2019-04-10 10:00:00,BMFBOVESPA:FLRY3,18.108355 +90282,2019-04-11 10:00:00,BMFBOVESPA:FLRY3,17.91554 +90283,2019-04-12 10:00:00,BMFBOVESPA:FLRY3,17.594186 +90284,2019-04-15 10:00:00,BMFBOVESPA:FLRY3,17.626322 +90285,2019-04-16 10:00:00,BMFBOVESPA:FLRY3,17.49778 +90286,2019-04-17 10:00:00,BMFBOVESPA:FLRY3,17.248729 +90287,2019-04-18 10:00:00,BMFBOVESPA:FLRY3,17.401373 +90288,2019-04-22 10:00:00,BMFBOVESPA:FLRY3,17.465644 +90289,2019-04-23 10:00:00,BMFBOVESPA:FLRY3,17.91554 +90290,2019-04-24 10:00:00,BMFBOVESPA:FLRY3,17.770932 +90291,2019-04-25 10:00:00,BMFBOVESPA:FLRY3,18.116387 +90292,2019-04-26 10:00:00,BMFBOVESPA:FLRY3,16.887205 +90293,2019-04-29 10:00:00,BMFBOVESPA:FLRY3,16.887205 +90294,2019-04-30 10:00:00,BMFBOVESPA:FLRY3,16.67029 +90295,2019-05-02 10:00:00,BMFBOVESPA:FLRY3,16.196292 +90296,2019-05-03 10:00:00,BMFBOVESPA:FLRY3,16.581917 +90297,2019-05-06 10:00:00,BMFBOVESPA:FLRY3,16.373036 +90298,2019-05-07 10:00:00,BMFBOVESPA:FLRY3,16.220394 +90299,2019-05-08 10:00:00,BMFBOVESPA:FLRY3,16.622088 +90300,2019-05-09 10:00:00,BMFBOVESPA:FLRY3,16.268597 +90301,2019-05-10 10:00:00,BMFBOVESPA:FLRY3,16.035613 +90302,2019-05-13 10:00:00,BMFBOVESPA:FLRY3,15.746395 +90303,2019-05-14 10:00:00,BMFBOVESPA:FLRY3,15.858869 +90304,2019-05-15 10:00:00,BMFBOVESPA:FLRY3,15.955276 +90305,2019-05-16 10:00:00,BMFBOVESPA:FLRY3,15.746395 +90306,2019-05-17 10:00:00,BMFBOVESPA:FLRY3,15.344701 +90307,2019-05-20 10:00:00,BMFBOVESPA:FLRY3,15.28043 +90308,2019-05-21 10:00:00,BMFBOVESPA:FLRY3,15.714258 +90309,2019-05-22 10:00:00,BMFBOVESPA:FLRY3,15.593751 +90310,2019-05-23 10:00:00,BMFBOVESPA:FLRY3,15.754429 +90311,2019-05-24 10:00:00,BMFBOVESPA:FLRY3,15.617854 +90312,2019-05-27 10:00:00,BMFBOVESPA:FLRY3,15.746395 +90313,2019-05-28 10:00:00,BMFBOVESPA:FLRY3,16.091852 +90314,2019-05-29 10:00:00,BMFBOVESPA:FLRY3,16.083818 +90315,2019-05-30 10:00:00,BMFBOVESPA:FLRY3,16.180223 +90316,2019-05-31 10:00:00,BMFBOVESPA:FLRY3,15.907071 +90317,2019-06-03 10:00:00,BMFBOVESPA:FLRY3,15.987411 +90318,2019-06-04 10:00:00,BMFBOVESPA:FLRY3,15.987411 +90319,2019-06-05 10:00:00,BMFBOVESPA:FLRY3,15.8187 +90320,2019-06-06 10:00:00,BMFBOVESPA:FLRY3,16.292699 +90321,2019-06-07 10:00:00,BMFBOVESPA:FLRY3,16.622088 +90322,2019-06-10 10:00:00,BMFBOVESPA:FLRY3,16.871137 +90323,2019-06-11 10:00:00,BMFBOVESPA:FLRY3,17.144289 +90324,2019-06-12 10:00:00,BMFBOVESPA:FLRY3,16.999679 +90325,2019-06-13 10:00:00,BMFBOVESPA:FLRY3,17.096087 +90326,2019-06-14 10:00:00,BMFBOVESPA:FLRY3,16.790799 +90327,2019-06-17 10:00:00,BMFBOVESPA:FLRY3,16.541748 +90328,2019-06-18 10:00:00,BMFBOVESPA:FLRY3,16.622088 +90329,2019-06-19 10:00:00,BMFBOVESPA:FLRY3,16.710459 +90330,2019-06-21 10:00:00,BMFBOVESPA:FLRY3,16.871137 +90331,2019-06-24 10:00:00,BMFBOVESPA:FLRY3,16.975577 +90332,2019-06-25 10:00:00,BMFBOVESPA:FLRY3,16.85507 +90333,2019-06-26 10:00:00,BMFBOVESPA:FLRY3,16.951476 +90334,2019-06-27 10:00:00,BMFBOVESPA:FLRY3,17.192492 +90335,2019-06-28 10:00:00,BMFBOVESPA:FLRY3,17.152323 +90336,2019-07-01 10:00:00,BMFBOVESPA:FLRY3,17.272831 +90337,2019-07-02 10:00:00,BMFBOVESPA:FLRY3,17.401373 +90338,2019-07-03 10:00:00,BMFBOVESPA:FLRY3,17.385304 +90339,2019-07-04 10:00:00,BMFBOVESPA:FLRY3,17.674525 +90340,2019-07-05 10:00:00,BMFBOVESPA:FLRY3,18.252963 +90341,2019-07-08 10:00:00,BMFBOVESPA:FLRY3,18.694827 +90342,2019-07-10 10:00:00,BMFBOVESPA:FLRY3,19.112589 +90343,2019-07-11 10:00:00,BMFBOVESPA:FLRY3,19.016182 +90344,2019-07-12 10:00:00,BMFBOVESPA:FLRY3,19.080453 +90345,2019-07-15 10:00:00,BMFBOVESPA:FLRY3,19.000114 +90346,2019-07-16 10:00:00,BMFBOVESPA:FLRY3,18.895674 +90347,2019-07-17 10:00:00,BMFBOVESPA:FLRY3,19.13669 +90348,2019-07-18 10:00:00,BMFBOVESPA:FLRY3,19.016182 +90349,2019-07-19 10:00:00,BMFBOVESPA:FLRY3,18.88764 +90350,2019-07-22 10:00:00,BMFBOVESPA:FLRY3,18.59842 +90351,2019-07-23 10:00:00,BMFBOVESPA:FLRY3,18.646623 +90352,2019-07-24 10:00:00,BMFBOVESPA:FLRY3,18.959945 +90353,2019-07-25 10:00:00,BMFBOVESPA:FLRY3,19.080453 +90354,2019-07-26 10:00:00,BMFBOVESPA:FLRY3,18.984046 +90355,2019-07-29 10:00:00,BMFBOVESPA:FLRY3,18.919775 +90356,2019-07-30 10:00:00,BMFBOVESPA:FLRY3,18.976013 +90357,2019-07-31 10:00:00,BMFBOVESPA:FLRY3,18.903311 +90358,2019-08-01 10:00:00,BMFBOVESPA:FLRY3,19.235517 +90359,2019-08-02 10:00:00,BMFBOVESPA:FLRY3,19.016747 +90360,2019-08-05 10:00:00,BMFBOVESPA:FLRY3,18.700747 +90361,2019-08-06 10:00:00,BMFBOVESPA:FLRY3,18.797979 +90362,2019-08-07 10:00:00,BMFBOVESPA:FLRY3,18.668337 +90363,2019-08-08 10:00:00,BMFBOVESPA:FLRY3,18.960029 +90364,2019-08-09 10:00:00,BMFBOVESPA:FLRY3,19.016747 +90365,2019-08-12 10:00:00,BMFBOVESPA:FLRY3,19.041055 +90366,2019-08-13 10:00:00,BMFBOVESPA:FLRY3,19.446184 +90367,2019-08-14 10:00:00,BMFBOVESPA:FLRY3,19.049158 +90368,2019-08-15 10:00:00,BMFBOVESPA:FLRY3,18.400951 +90369,2019-08-16 10:00:00,BMFBOVESPA:FLRY3,19.073466 +90370,2019-08-19 10:00:00,BMFBOVESPA:FLRY3,18.797979 +90371,2019-08-20 10:00:00,BMFBOVESPA:FLRY3,19.211208 +90372,2019-08-21 10:00:00,BMFBOVESPA:FLRY3,19.616337 +90373,2019-08-22 10:00:00,BMFBOVESPA:FLRY3,19.867518 +90374,2019-08-23 10:00:00,BMFBOVESPA:FLRY3,19.470492 +90375,2019-08-26 10:00:00,BMFBOVESPA:FLRY3,18.984337 +90376,2019-08-27 10:00:00,BMFBOVESPA:FLRY3,18.911414 +90377,2019-08-28 10:00:00,BMFBOVESPA:FLRY3,18.887105 +90378,2019-08-29 10:00:00,BMFBOVESPA:FLRY3,19.511005 +90379,2019-08-30 10:00:00,BMFBOVESPA:FLRY3,19.446184 +90380,2019-09-02 10:00:00,BMFBOVESPA:FLRY3,19.446184 +90381,2019-09-03 10:00:00,BMFBOVESPA:FLRY3,19.446184 +90382,2019-09-04 10:00:00,BMFBOVESPA:FLRY3,19.397569 +90383,2019-09-05 10:00:00,BMFBOVESPA:FLRY3,19.259825 +90384,2019-09-06 10:00:00,BMFBOVESPA:FLRY3,19.284132 +90385,2019-09-09 10:00:00,BMFBOVESPA:FLRY3,19.008644 +90386,2019-09-10 10:00:00,BMFBOVESPA:FLRY3,19.008644 +90387,2019-09-11 10:00:00,BMFBOVESPA:FLRY3,19.292234 +90388,2019-09-12 10:00:00,BMFBOVESPA:FLRY3,19.62444 +90389,2019-09-13 10:00:00,BMFBOVESPA:FLRY3,19.697363 +90390,2019-09-16 10:00:00,BMFBOVESPA:FLRY3,19.567723 +90391,2019-09-17 10:00:00,BMFBOVESPA:FLRY3,19.940442 +90392,2019-09-18 10:00:00,BMFBOVESPA:FLRY3,20.029569 +90393,2019-09-19 10:00:00,BMFBOVESPA:FLRY3,19.883724 +90394,2019-09-20 10:00:00,BMFBOVESPA:FLRY3,20.369877 +90395,2019-09-23 10:00:00,BMFBOVESPA:FLRY3,20.669673 +90396,2019-09-24 10:00:00,BMFBOVESPA:FLRY3,20.685879 +90397,2019-09-25 10:00:00,BMFBOVESPA:FLRY3,20.499518 +90398,2019-09-26 10:00:00,BMFBOVESPA:FLRY3,20.66157 +90399,2019-09-27 10:00:00,BMFBOVESPA:FLRY3,20.823623 +90400,2019-09-30 10:00:00,BMFBOVESPA:FLRY3,21.407007 +90401,2019-10-01 10:00:00,BMFBOVESPA:FLRY3,21.147725 +90402,2019-10-02 10:00:00,BMFBOVESPA:FLRY3,20.143006 +90403,2019-10-03 10:00:00,BMFBOVESPA:FLRY3,20.256442 +90404,2019-10-04 10:00:00,BMFBOVESPA:FLRY3,20.256442 +90405,2019-10-07 10:00:00,BMFBOVESPA:FLRY3,19.608236 +90406,2019-10-08 10:00:00,BMFBOVESPA:FLRY3,19.486696 +90407,2019-10-09 10:00:00,BMFBOVESPA:FLRY3,19.616337 +90408,2019-10-10 10:00:00,BMFBOVESPA:FLRY3,19.616337 +90409,2019-10-11 10:00:00,BMFBOVESPA:FLRY3,19.932339 +90410,2019-10-14 10:00:00,BMFBOVESPA:FLRY3,20.06198 +90411,2019-10-15 10:00:00,BMFBOVESPA:FLRY3,19.932339 +90412,2019-10-16 10:00:00,BMFBOVESPA:FLRY3,20.256442 +90413,2019-10-17 10:00:00,BMFBOVESPA:FLRY3,20.256442 +90414,2019-10-18 10:00:00,BMFBOVESPA:FLRY3,20.045775 +90415,2019-10-21 10:00:00,BMFBOVESPA:FLRY3,20.086288 +90416,2019-10-22 10:00:00,BMFBOVESPA:FLRY3,19.932339 +90417,2019-10-23 10:00:00,BMFBOVESPA:FLRY3,19.997159 +90418,2019-10-24 10:00:00,BMFBOVESPA:FLRY3,19.859415 +90419,2019-10-25 10:00:00,BMFBOVESPA:FLRY3,20.183518 +90420,2019-10-28 10:00:00,BMFBOVESPA:FLRY3,20.588647 +90421,2019-10-29 10:00:00,BMFBOVESPA:FLRY3,20.621058 +90422,2019-10-30 10:00:00,BMFBOVESPA:FLRY3,20.693982 +90423,2019-10-31 10:00:00,BMFBOVESPA:FLRY3,20.621058 +90424,2019-11-01 10:00:00,BMFBOVESPA:FLRY3,20.685879 +90425,2019-11-04 10:00:00,BMFBOVESPA:FLRY3,20.669673 +90426,2019-11-05 10:00:00,BMFBOVESPA:FLRY3,20.823623 +90427,2019-11-06 10:00:00,BMFBOVESPA:FLRY3,20.945161 +90428,2019-11-07 10:00:00,BMFBOVESPA:FLRY3,21.309776 +90429,2019-11-08 10:00:00,BMFBOVESPA:FLRY3,20.953264 +90430,2019-11-11 10:00:00,BMFBOVESPA:FLRY3,21.13152 +90431,2019-11-12 10:00:00,BMFBOVESPA:FLRY3,20.856032 +90432,2019-11-13 10:00:00,BMFBOVESPA:FLRY3,21.091008 +90433,2019-11-14 10:00:00,BMFBOVESPA:FLRY3,21.876957 +90434,2019-11-18 10:00:00,BMFBOVESPA:FLRY3,21.812136 +90435,2019-11-19 10:00:00,BMFBOVESPA:FLRY3,21.560957 +90436,2019-11-21 10:00:00,BMFBOVESPA:FLRY3,22.48465 +90437,2019-11-22 10:00:00,BMFBOVESPA:FLRY3,22.508959 +90438,2019-11-25 10:00:00,BMFBOVESPA:FLRY3,23.068035 +90439,2019-11-26 10:00:00,BMFBOVESPA:FLRY3,23.132856 +90440,2019-11-27 10:00:00,BMFBOVESPA:FLRY3,22.849267 +90441,2019-11-28 10:00:00,BMFBOVESPA:FLRY3,22.671009 +90442,2019-11-29 10:00:00,BMFBOVESPA:FLRY3,23.092343 +90443,2019-12-02 10:00:00,BMFBOVESPA:FLRY3,23.068035 +90444,2019-12-03 10:00:00,BMFBOVESPA:FLRY3,23.100446 +90445,2019-12-04 10:00:00,BMFBOVESPA:FLRY3,23.084241 +90446,2019-12-05 10:00:00,BMFBOVESPA:FLRY3,22.938394 +90447,2019-12-06 10:00:00,BMFBOVESPA:FLRY3,23.400241 +90448,2019-12-09 10:00:00,BMFBOVESPA:FLRY3,23.537984 +90449,2019-12-10 10:00:00,BMFBOVESPA:FLRY3,23.043729 +90450,2019-12-11 10:00:00,BMFBOVESPA:FLRY3,23.092343 +90451,2019-12-12 10:00:00,BMFBOVESPA:FLRY3,23.043729 +90452,2019-12-13 10:00:00,BMFBOVESPA:FLRY3,23.319216 +90453,2019-12-16 10:00:00,BMFBOVESPA:FLRY3,23.45696 +90454,2019-12-17 10:00:00,BMFBOVESPA:FLRY3,23.343523 +90455,2019-12-18 10:00:00,BMFBOVESPA:FLRY3,24.186191 +90456,2019-12-19 10:00:00,BMFBOVESPA:FLRY3,24.631833 +90457,2019-12-20 10:00:00,BMFBOVESPA:FLRY3,24.169986 +90458,2019-12-23 10:00:00,BMFBOVESPA:FLRY3,24.30773 +90459,2019-12-26 10:00:00,BMFBOVESPA:FLRY3,24.388756 +90460,2019-12-27 10:00:00,BMFBOVESPA:FLRY3,24.631833 +90461,2019-12-30 10:00:00,BMFBOVESPA:FLRY3,24.737167 +90462,2020-01-02 10:00:00,BMFBOVESPA:FLRY3,25.134193 +90463,2020-01-03 10:00:00,BMFBOVESPA:FLRY3,24.485644 +90464,2020-01-06 10:00:00,BMFBOVESPA:FLRY3,25.209397 +90465,2020-01-07 10:00:00,BMFBOVESPA:FLRY3,25.469623 +90466,2020-01-08 10:00:00,BMFBOVESPA:FLRY3,25.315113 +90467,2020-01-09 10:00:00,BMFBOVESPA:FLRY3,25.786773 +90468,2020-01-10 10:00:00,BMFBOVESPA:FLRY3,25.331378 +90469,2020-01-13 10:00:00,BMFBOVESPA:FLRY3,25.209397 +90470,2020-01-14 10:00:00,BMFBOVESPA:FLRY3,25.583471 +90471,2020-01-15 10:00:00,BMFBOVESPA:FLRY3,25.396434 +90472,2020-01-16 10:00:00,BMFBOVESPA:FLRY3,25.404566 +90473,2020-01-17 10:00:00,BMFBOVESPA:FLRY3,25.526547 +90474,2020-01-20 10:00:00,BMFBOVESPA:FLRY3,26.209641 +90475,2020-01-21 10:00:00,BMFBOVESPA:FLRY3,26.144586 +90476,2020-01-22 10:00:00,BMFBOVESPA:FLRY3,26.730092 +90477,2020-01-23 10:00:00,BMFBOVESPA:FLRY3,26.225905 +90478,2020-01-24 10:00:00,BMFBOVESPA:FLRY3,26.315358 +90479,2020-01-27 10:00:00,BMFBOVESPA:FLRY3,26.144586 +90480,2020-01-28 10:00:00,BMFBOVESPA:FLRY3,26.429206 +90481,2020-01-29 10:00:00,BMFBOVESPA:FLRY3,25.33951 +90482,2020-01-30 10:00:00,BMFBOVESPA:FLRY3,25.746113 +90483,2020-01-31 10:00:00,BMFBOVESPA:FLRY3,25.209397 +90484,2020-02-03 10:00:00,BMFBOVESPA:FLRY3,25.786773 +90485,2020-02-04 10:00:00,BMFBOVESPA:FLRY3,26.559319 +90486,2020-02-05 10:00:00,BMFBOVESPA:FLRY3,27.242413 +90487,2020-02-06 10:00:00,BMFBOVESPA:FLRY3,26.103922 +90488,2020-02-07 10:00:00,BMFBOVESPA:FLRY3,25.372039 +90489,2020-02-10 10:00:00,BMFBOVESPA:FLRY3,25.152472 +90490,2020-02-11 10:00:00,BMFBOVESPA:FLRY3,25.347642 +90491,2020-02-12 10:00:00,BMFBOVESPA:FLRY3,25.851831 +90492,2020-02-13 10:00:00,BMFBOVESPA:FLRY3,24.949171 +90493,2020-02-14 10:00:00,BMFBOVESPA:FLRY3,25.201265 +90494,2020-02-17 10:00:00,BMFBOVESPA:FLRY3,25.274453 +90495,2020-02-18 10:00:00,BMFBOVESPA:FLRY3,25.168737 +90496,2020-02-19 10:00:00,BMFBOVESPA:FLRY3,26.014471 +90497,2020-02-20 10:00:00,BMFBOVESPA:FLRY3,25.575341 +90498,2020-02-21 10:00:00,BMFBOVESPA:FLRY3,25.412698 +90499,2020-02-26 10:00:00,BMFBOVESPA:FLRY3,24.477511 +90500,2020-02-27 10:00:00,BMFBOVESPA:FLRY3,23.72537 +90501,2020-02-28 10:00:00,BMFBOVESPA:FLRY3,24.713581 +90502,2020-03-02 10:00:00,BMFBOVESPA:FLRY3,25.66027 +90503,2020-03-03 10:00:00,BMFBOVESPA:FLRY3,25.427751 +90504,2020-03-04 10:00:00,BMFBOVESPA:FLRY3,25.751617 +90505,2020-03-05 10:00:00,BMFBOVESPA:FLRY3,24.904579 +90506,2020-03-06 10:00:00,BMFBOVESPA:FLRY3,24.547494 +90507,2020-03-09 10:00:00,BMFBOVESPA:FLRY3,22.4299 +90508,2020-03-10 10:00:00,BMFBOVESPA:FLRY3,22.645811 +90509,2020-03-11 10:00:00,BMFBOVESPA:FLRY3,21.757253 +90510,2020-03-12 10:00:00,BMFBOVESPA:FLRY3,18.933791 +90511,2020-03-13 10:00:00,BMFBOVESPA:FLRY3,19.598135 +90512,2020-03-16 10:00:00,BMFBOVESPA:FLRY3,16.608589 +90513,2020-03-17 10:00:00,BMFBOVESPA:FLRY3,17.530367 +90514,2020-03-18 10:00:00,BMFBOVESPA:FLRY3,15.06399 +90515,2020-03-19 10:00:00,BMFBOVESPA:FLRY3,16.193374 +90516,2020-03-20 10:00:00,BMFBOVESPA:FLRY3,15.977463 +90517,2020-03-23 10:00:00,BMFBOVESPA:FLRY3,15.578857 +90518,2020-03-24 10:00:00,BMFBOVESPA:FLRY3,16.143549 +90519,2020-03-25 10:00:00,BMFBOVESPA:FLRY3,16.675024 +90520,2020-03-26 10:00:00,BMFBOVESPA:FLRY3,17.355976 +90521,2020-03-27 10:00:00,BMFBOVESPA:FLRY3,16.359461 +90522,2020-03-30 10:00:00,BMFBOVESPA:FLRY3,17.148368 +90523,2020-03-31 10:00:00,BMFBOVESPA:FLRY3,16.807892 +90524,2020-04-01 10:00:00,BMFBOVESPA:FLRY3,16.608589 +90525,2020-04-02 10:00:00,BMFBOVESPA:FLRY3,16.774676 +90526,2020-04-03 10:00:00,BMFBOVESPA:FLRY3,15.952549 +90527,2020-04-06 10:00:00,BMFBOVESPA:FLRY3,16.608589 +90528,2020-04-07 10:00:00,BMFBOVESPA:FLRY3,17.762885 +90529,2020-04-08 10:00:00,BMFBOVESPA:FLRY3,17.970493 +90530,2020-04-09 10:00:00,BMFBOVESPA:FLRY3,17.895754 +90531,2020-04-13 10:00:00,BMFBOVESPA:FLRY3,17.721365 +90532,2020-04-14 10:00:00,BMFBOVESPA:FLRY3,18.60162 +90533,2020-04-15 10:00:00,BMFBOVESPA:FLRY3,18.668054 +90534,2020-04-16 10:00:00,BMFBOVESPA:FLRY3,18.867356 +90535,2020-04-17 10:00:00,BMFBOVESPA:FLRY3,19.697786 +90536,2020-04-20 10:00:00,BMFBOVESPA:FLRY3,20.411956 +90537,2020-04-22 10:00:00,BMFBOVESPA:FLRY3,20.137914 +90538,2020-04-23 10:00:00,BMFBOVESPA:FLRY3,20.096394 +90539,2020-04-24 10:00:00,BMFBOVESPA:FLRY3,19.191226 +90540,2020-04-27 10:00:00,BMFBOVESPA:FLRY3,19.432049 +90541,2020-04-28 10:00:00,BMFBOVESPA:FLRY3,19.440354 +90542,2020-04-29 10:00:00,BMFBOVESPA:FLRY3,19.340703 +90543,2020-04-30 10:00:00,BMFBOVESPA:FLRY3,18.933791 +90544,2020-05-04 10:00:00,BMFBOVESPA:FLRY3,18.028623 +90545,2020-05-05 10:00:00,BMFBOVESPA:FLRY3,17.870842 +90546,2020-05-06 10:00:00,BMFBOVESPA:FLRY3,17.937276 +90547,2020-05-07 10:00:00,BMFBOVESPA:FLRY3,17.42241 +90548,2020-05-08 10:00:00,BMFBOVESPA:FLRY3,17.156673 +90549,2020-05-11 10:00:00,BMFBOVESPA:FLRY3,16.49233 +90550,2020-05-12 10:00:00,BMFBOVESPA:FLRY3,16.608589 +90551,2020-05-13 10:00:00,BMFBOVESPA:FLRY3,16.284722 +90552,2020-05-14 10:00:00,BMFBOVESPA:FLRY3,17.297846 +90553,2020-05-15 10:00:00,BMFBOVESPA:FLRY3,16.733154 +90554,2020-05-18 10:00:00,BMFBOVESPA:FLRY3,17.189891 +90555,2020-05-19 10:00:00,BMFBOVESPA:FLRY3,16.575371 +90556,2020-05-20 10:00:00,BMFBOVESPA:FLRY3,17.331064 +90557,2020-05-21 10:00:00,BMFBOVESPA:FLRY3,18.335882 +90558,2020-05-22 10:00:00,BMFBOVESPA:FLRY3,18.460447 +90559,2020-05-25 10:00:00,BMFBOVESPA:FLRY3,19.099878 +90560,2020-05-26 10:00:00,BMFBOVESPA:FLRY3,19.18292 +90561,2020-05-27 10:00:00,BMFBOVESPA:FLRY3,19.390528 +90562,2020-05-28 10:00:00,BMFBOVESPA:FLRY3,18.983618 +90563,2020-05-29 10:00:00,BMFBOVESPA:FLRY3,19.390528 +90564,2020-06-01 10:00:00,BMFBOVESPA:FLRY3,19.922003 +90565,2020-06-02 10:00:00,BMFBOVESPA:FLRY3,21.267299 +90566,2020-06-03 10:00:00,BMFBOVESPA:FLRY3,21.466601 +90567,2020-06-04 10:00:00,BMFBOVESPA:FLRY3,20.926823 +90568,2020-06-05 10:00:00,BMFBOVESPA:FLRY3,21.416777 +90569,2020-06-08 10:00:00,BMFBOVESPA:FLRY3,21.640991 +90570,2020-06-09 10:00:00,BMFBOVESPA:FLRY3,21.25069 +90571,2020-06-10 10:00:00,BMFBOVESPA:FLRY3,21.076299 +90572,2020-06-12 10:00:00,BMFBOVESPA:FLRY3,20.685998 +90573,2020-06-15 10:00:00,BMFBOVESPA:FLRY3,20.578043 +90574,2020-06-16 10:00:00,BMFBOVESPA:FLRY3,20.760736 +90575,2020-06-17 10:00:00,BMFBOVESPA:FLRY3,21.748948 +90576,2020-06-18 10:00:00,BMFBOVESPA:FLRY3,21.591166 +90577,2020-06-19 10:00:00,BMFBOVESPA:FLRY3,20.852085 +90578,2020-06-22 10:00:00,BMFBOVESPA:FLRY3,20.59465 +90579,2020-06-23 10:00:00,BMFBOVESPA:FLRY3,20.885301 +90580,2020-06-24 10:00:00,BMFBOVESPA:FLRY3,20.395347 +90581,2020-06-25 10:00:00,BMFBOVESPA:FLRY3,20.710912 +90582,2020-06-26 10:00:00,BMFBOVESPA:FLRY3,20.229262 +90583,2020-06-29 10:00:00,BMFBOVESPA:FLRY3,20.43687 +90584,2020-06-30 10:00:00,BMFBOVESPA:FLRY3,20.42026 +90585,2020-07-01 10:00:00,BMFBOVESPA:FLRY3,20.694302 +90586,2020-07-02 10:00:00,BMFBOVESPA:FLRY3,20.470086 +90587,2020-07-03 10:00:00,BMFBOVESPA:FLRY3,20.586347 +90588,2020-07-06 10:00:00,BMFBOVESPA:FLRY3,20.744128 +90589,2020-07-07 10:00:00,BMFBOVESPA:FLRY3,21.375254 +90590,2020-07-08 10:00:00,BMFBOVESPA:FLRY3,21.815382 +90591,2020-07-09 10:00:00,BMFBOVESPA:FLRY3,21.342038 +90592,2020-07-10 10:00:00,BMFBOVESPA:FLRY3,21.126126 +90593,2020-07-13 10:00:00,BMFBOVESPA:FLRY3,21.283906 +90594,2020-07-14 10:00:00,BMFBOVESPA:FLRY3,21.283906 +90595,2020-07-15 10:00:00,BMFBOVESPA:FLRY3,21.898426 +90596,2020-07-16 10:00:00,BMFBOVESPA:FLRY3,21.433383 +90597,2020-07-17 10:00:00,BMFBOVESPA:FLRY3,21.508123 +90598,2020-07-20 10:00:00,BMFBOVESPA:FLRY3,21.184255 +90599,2020-07-21 10:00:00,BMFBOVESPA:FLRY3,20.968344 +90600,2020-07-22 10:00:00,BMFBOVESPA:FLRY3,20.719216 +90601,2020-07-23 10:00:00,BMFBOVESPA:FLRY3,20.171132 +90602,2020-07-24 10:00:00,BMFBOVESPA:FLRY3,20.287392 +90603,2020-07-27 10:00:00,BMFBOVESPA:FLRY3,20.179435 +90604,2020-07-28 10:00:00,BMFBOVESPA:FLRY3,20.37874 +90605,2020-07-29 10:00:00,BMFBOVESPA:FLRY3,20.669388 +90606,2020-07-30 10:00:00,BMFBOVESPA:FLRY3,21.283906 +90607,2020-07-31 10:00:00,BMFBOVESPA:FLRY3,21.267299 +90608,2020-08-03 10:00:00,BMFBOVESPA:FLRY3,21.956556 +90609,2020-08-04 10:00:00,BMFBOVESPA:FLRY3,21.674209 +90610,2020-08-05 10:00:00,BMFBOVESPA:FLRY3,21.757253 +90611,2020-08-06 10:00:00,BMFBOVESPA:FLRY3,21.508123 +90612,2020-08-07 10:00:00,BMFBOVESPA:FLRY3,21.624384 +90613,2020-08-10 10:00:00,BMFBOVESPA:FLRY3,21.574557 +90614,2020-08-11 10:00:00,BMFBOVESPA:FLRY3,21.557948 +90615,2020-08-12 10:00:00,BMFBOVESPA:FLRY3,20.893605 +90616,2020-08-13 10:00:00,BMFBOVESPA:FLRY3,20.777345 +90617,2020-08-14 10:00:00,BMFBOVESPA:FLRY3,20.561433 +90618,2020-08-17 10:00:00,BMFBOVESPA:FLRY3,20.229262 +90619,2020-08-18 10:00:00,BMFBOVESPA:FLRY3,20.752432 +90620,2020-08-19 10:00:00,BMFBOVESPA:FLRY3,20.553129 +90621,2020-08-20 10:00:00,BMFBOVESPA:FLRY3,20.494999 +90622,2020-08-21 10:00:00,BMFBOVESPA:FLRY3,20.744128 +90623,2020-08-24 10:00:00,BMFBOVESPA:FLRY3,20.760736 +90624,2020-08-25 10:00:00,BMFBOVESPA:FLRY3,21.134431 +90625,2020-08-26 10:00:00,BMFBOVESPA:FLRY3,20.860389 +90626,2020-08-27 10:00:00,BMFBOVESPA:FLRY3,20.984952 +90627,2020-08-28 10:00:00,BMFBOVESPA:FLRY3,21.449993 +90628,2020-08-31 10:00:00,BMFBOVESPA:FLRY3,21.674209 +90629,2020-09-01 10:00:00,BMFBOVESPA:FLRY3,21.998076 +90630,2020-09-02 10:00:00,BMFBOVESPA:FLRY3,23.451328 +90631,2020-09-03 10:00:00,BMFBOVESPA:FLRY3,23.002897 +90632,2020-09-04 10:00:00,BMFBOVESPA:FLRY3,23.658935 +90633,2020-09-08 10:00:00,BMFBOVESPA:FLRY3,23.634022 +90634,2020-09-09 10:00:00,BMFBOVESPA:FLRY3,23.841629 +90635,2020-09-10 10:00:00,BMFBOVESPA:FLRY3,23.766892 +90636,2020-09-11 10:00:00,BMFBOVESPA:FLRY3,23.061026 +90637,2020-09-14 10:00:00,BMFBOVESPA:FLRY3,24.082454 +90638,2020-09-15 10:00:00,BMFBOVESPA:FLRY3,24.223627 +90639,2020-09-16 10:00:00,BMFBOVESPA:FLRY3,24.663756 +90640,2020-09-17 10:00:00,BMFBOVESPA:FLRY3,24.514278 +90641,2020-09-18 10:00:00,BMFBOVESPA:FLRY3,24.348192 +90642,2020-09-21 10:00:00,BMFBOVESPA:FLRY3,24.273453 +90643,2020-09-22 10:00:00,BMFBOVESPA:FLRY3,24.040934 +90644,2020-09-23 10:00:00,BMFBOVESPA:FLRY3,23.160677 +90645,2020-09-24 10:00:00,BMFBOVESPA:FLRY3,23.12746 +90646,2020-09-25 10:00:00,BMFBOVESPA:FLRY3,22.687333 +90647,2020-09-28 10:00:00,BMFBOVESPA:FLRY3,21.807078 +90648,2020-09-29 10:00:00,BMFBOVESPA:FLRY3,22.106033 +90649,2020-09-30 10:00:00,BMFBOVESPA:FLRY3,21.989772 +90650,2020-10-01 10:00:00,BMFBOVESPA:FLRY3,22.097729 +90651,2020-10-02 10:00:00,BMFBOVESPA:FLRY3,21.856903 +90652,2020-10-05 10:00:00,BMFBOVESPA:FLRY3,22.595985 +90653,2020-10-06 10:00:00,BMFBOVESPA:FLRY3,23.135766 +90654,2020-10-07 10:00:00,BMFBOVESPA:FLRY3,22.795289 +90655,2020-10-08 10:00:00,BMFBOVESPA:FLRY3,23.335068 +90656,2020-10-09 10:00:00,BMFBOVESPA:FLRY3,23.019504 +90657,2020-10-13 10:00:00,BMFBOVESPA:FLRY3,23.30185 +90658,2020-10-14 10:00:00,BMFBOVESPA:FLRY3,23.584197 +90659,2020-10-15 10:00:00,BMFBOVESPA:FLRY3,23.318459 +90660,2020-10-16 10:00:00,BMFBOVESPA:FLRY3,23.061026 +90661,2020-10-19 10:00:00,BMFBOVESPA:FLRY3,23.160677 +90662,2020-10-20 10:00:00,BMFBOVESPA:FLRY3,23.335068 +90663,2020-10-21 10:00:00,BMFBOVESPA:FLRY3,23.335068 +90664,2020-10-22 10:00:00,BMFBOVESPA:FLRY3,23.459632 +90665,2020-10-23 10:00:00,BMFBOVESPA:FLRY3,23.218807 +90666,2020-10-26 10:00:00,BMFBOVESPA:FLRY3,23.036113 +90667,2020-10-27 10:00:00,BMFBOVESPA:FLRY3,23.227111 +90668,2020-10-28 10:00:00,BMFBOVESPA:FLRY3,21.798773 +90669,2020-10-29 10:00:00,BMFBOVESPA:FLRY3,22.77868 +90670,2020-10-30 10:00:00,BMFBOVESPA:FLRY3,22.712246 +90671,2020-11-03 10:00:00,BMFBOVESPA:FLRY3,22.404987 +90672,2020-11-04 10:00:00,BMFBOVESPA:FLRY3,22.571073 +90673,2020-11-05 10:00:00,BMFBOVESPA:FLRY3,24.090759 +90674,2020-11-06 10:00:00,BMFBOVESPA:FLRY3,23.567587 +90675,2020-11-09 10:00:00,BMFBOVESPA:FLRY3,23.368284 +90676,2020-11-10 10:00:00,BMFBOVESPA:FLRY3,22.828506 +90677,2020-11-11 10:00:00,BMFBOVESPA:FLRY3,22.380075 +90678,2020-11-12 10:00:00,BMFBOVESPA:FLRY3,22.006381 +90679,2020-11-13 10:00:00,BMFBOVESPA:FLRY3,22.770376 +90680,2020-11-16 10:00:00,BMFBOVESPA:FLRY3,22.878331 +90681,2020-11-17 10:00:00,BMFBOVESPA:FLRY3,22.803592 +90682,2020-11-18 10:00:00,BMFBOVESPA:FLRY3,22.446509 +90683,2020-11-19 10:00:00,BMFBOVESPA:FLRY3,22.695637 +90684,2020-11-20 10:00:00,BMFBOVESPA:FLRY3,22.645811 +90685,2020-11-23 10:00:00,BMFBOVESPA:FLRY3,22.637507 +90686,2020-11-24 10:00:00,BMFBOVESPA:FLRY3,22.421595 +90687,2020-11-25 10:00:00,BMFBOVESPA:FLRY3,22.454813 +90688,2020-11-26 10:00:00,BMFBOVESPA:FLRY3,22.338552 +90689,2020-11-27 10:00:00,BMFBOVESPA:FLRY3,22.37177 +90690,2020-11-30 10:00:00,BMFBOVESPA:FLRY3,22.056206 +90691,2020-12-01 10:00:00,BMFBOVESPA:FLRY3,21.441689 +90692,2020-12-02 10:00:00,BMFBOVESPA:FLRY3,21.782165 +90693,2020-12-03 10:00:00,BMFBOVESPA:FLRY3,22.612594 +90694,2020-12-04 10:00:00,BMFBOVESPA:FLRY3,22.728855 +90695,2020-12-07 10:00:00,BMFBOVESPA:FLRY3,22.504638 +90696,2020-12-08 10:00:00,BMFBOVESPA:FLRY3,22.305336 +90697,2020-12-09 10:00:00,BMFBOVESPA:FLRY3,22.164163 +90698,2020-12-10 10:00:00,BMFBOVESPA:FLRY3,22.396682 +90699,2020-12-11 10:00:00,BMFBOVESPA:FLRY3,22.496334 +90700,2020-12-14 10:00:00,BMFBOVESPA:FLRY3,22.795289 +90701,2020-12-15 10:00:00,BMFBOVESPA:FLRY3,22.396682 +90702,2020-12-16 10:00:00,BMFBOVESPA:FLRY3,22.936462 +90703,2020-12-17 10:00:00,BMFBOVESPA:FLRY3,22.695637 +90704,2020-12-18 10:00:00,BMFBOVESPA:FLRY3,22.213988 +90705,2020-12-21 10:00:00,BMFBOVESPA:FLRY3,22.147554 +90706,2020-12-22 10:00:00,BMFBOVESPA:FLRY3,22.197379 +90707,2020-12-23 10:00:00,BMFBOVESPA:FLRY3,22.056206 +90708,2020-12-28 10:00:00,BMFBOVESPA:FLRY3,22.52955 +90709,2020-12-29 10:00:00,BMFBOVESPA:FLRY3,22.679028 +90710,2020-12-30 10:00:00,BMFBOVESPA:FLRY3,22.438204 +90711,2021-01-04 10:00:00,BMFBOVESPA:FLRY3,22.421595 +90712,2021-01-05 10:00:00,BMFBOVESPA:FLRY3,22.056206 +90713,2021-01-06 10:00:00,BMFBOVESPA:FLRY3,21.533036 +90714,2021-01-07 10:00:00,BMFBOVESPA:FLRY3,21.679453 +90715,2021-01-08 10:00:00,BMFBOVESPA:FLRY3,22.953235 +90716,2021-01-11 10:00:00,BMFBOVESPA:FLRY3,22.458806 +90717,2021-01-12 10:00:00,BMFBOVESPA:FLRY3,23.263301 +90718,2021-01-13 10:00:00,BMFBOVESPA:FLRY3,23.19626 +90719,2021-01-14 10:00:00,BMFBOVESPA:FLRY3,23.330342 +90720,2021-01-15 10:00:00,BMFBOVESPA:FLRY3,23.489566 +90721,2021-01-18 10:00:00,BMFBOVESPA:FLRY3,23.389003 +90722,2021-01-19 10:00:00,BMFBOVESPA:FLRY3,23.070558 +90723,2021-01-20 10:00:00,BMFBOVESPA:FLRY3,22.810772 +90724,2021-01-21 10:00:00,BMFBOVESPA:FLRY3,22.567749 +90725,2021-01-22 10:00:00,BMFBOVESPA:FLRY3,22.349865 +90726,2021-01-26 10:00:00,BMFBOVESPA:FLRY3,22.391765 +90727,2021-01-27 10:00:00,BMFBOVESPA:FLRY3,22.249302 +90728,2021-01-28 10:00:00,BMFBOVESPA:FLRY3,22.534227 +90729,2021-01-29 10:00:00,BMFBOVESPA:FLRY3,22.006278 +90730,2021-02-01 10:00:00,BMFBOVESPA:FLRY3,22.861055 +90731,2021-02-02 10:00:00,BMFBOVESPA:FLRY3,24.051036 +90732,2021-02-03 10:00:00,BMFBOVESPA:FLRY3,23.74935 +90733,2021-02-04 10:00:00,BMFBOVESPA:FLRY3,23.422525 +90734,2021-02-05 10:00:00,BMFBOVESPA:FLRY3,23.598507 +90735,2021-02-08 10:00:00,BMFBOVESPA:FLRY3,23.430903 +90736,2021-02-09 10:00:00,BMFBOVESPA:FLRY3,23.2214 +90737,2021-02-10 10:00:00,BMFBOVESPA:FLRY3,23.045417 +90738,2021-02-11 10:00:00,BMFBOVESPA:FLRY3,23.539846 +90739,2021-02-12 10:00:00,BMFBOVESPA:FLRY3,23.724209 +90740,2021-02-17 10:00:00,BMFBOVESPA:FLRY3,23.640407 +90741,2021-02-18 10:00:00,BMFBOVESPA:FLRY3,23.129219 +90742,2021-02-19 10:00:00,BMFBOVESPA:FLRY3,23.2214 +90743,2021-02-22 10:00:00,BMFBOVESPA:FLRY3,22.383384 +90744,2021-02-23 10:00:00,BMFBOVESPA:FLRY3,22.693451 +90745,2021-02-24 10:00:00,BMFBOVESPA:FLRY3,22.601268 +90746,2021-02-25 10:00:00,BMFBOVESPA:FLRY3,22.601268 +90747,2021-02-26 10:00:00,BMFBOVESPA:FLRY3,22.483947 +90748,2021-03-01 10:00:00,BMFBOVESPA:FLRY3,21.721353 +90749,2021-03-02 10:00:00,BMFBOVESPA:FLRY3,21.478328 +90750,2021-03-03 10:00:00,BMFBOVESPA:FLRY3,21.533318 +90751,2021-03-04 10:00:00,BMFBOVESPA:FLRY3,21.781121 +90752,2021-03-05 10:00:00,BMFBOVESPA:FLRY3,21.507682 +90753,2021-03-08 10:00:00,BMFBOVESPA:FLRY3,20.8839 +90754,2021-03-09 10:00:00,BMFBOVESPA:FLRY3,20.79845 +90755,2021-03-10 10:00:00,BMFBOVESPA:FLRY3,20.977893 +90756,2021-03-11 10:00:00,BMFBOVESPA:FLRY3,21.234243 +90757,2021-03-12 10:00:00,BMFBOVESPA:FLRY3,21.003529 +90758,2021-03-15 10:00:00,BMFBOVESPA:FLRY3,21.661491 +90759,2021-03-16 10:00:00,BMFBOVESPA:FLRY3,21.482046 +90760,2021-03-17 10:00:00,BMFBOVESPA:FLRY3,21.576042 +90761,2021-03-18 10:00:00,BMFBOVESPA:FLRY3,21.319694 +90762,2021-03-19 10:00:00,BMFBOVESPA:FLRY3,21.635857 +90763,2021-03-22 10:00:00,BMFBOVESPA:FLRY3,21.550406 +90764,2021-03-23 10:00:00,BMFBOVESPA:FLRY3,21.746942 +90765,2021-03-24 10:00:00,BMFBOVESPA:FLRY3,21.225698 +90766,2021-03-25 10:00:00,BMFBOVESPA:FLRY3,21.456413 +90767,2021-03-26 10:00:00,BMFBOVESPA:FLRY3,21.499137 +90768,2021-03-29 10:00:00,BMFBOVESPA:FLRY3,21.311149 +90769,2021-03-30 10:00:00,BMFBOVESPA:FLRY3,21.883661 +90770,2021-03-31 10:00:00,BMFBOVESPA:FLRY3,21.875116 +90771,2021-04-01 10:00:00,BMFBOVESPA:FLRY3,21.952021 +90772,2021-04-05 10:00:00,BMFBOVESPA:FLRY3,22.14001 +90773,2021-04-06 10:00:00,BMFBOVESPA:FLRY3,23.003051 +90774,2021-04-07 10:00:00,BMFBOVESPA:FLRY3,23.079956 +90775,2021-04-08 10:00:00,BMFBOVESPA:FLRY3,22.832151 +90776,2021-04-09 10:00:00,BMFBOVESPA:FLRY3,22.550167 +90777,2021-04-12 10:00:00,BMFBOVESPA:FLRY3,23.054321 +90778,2021-04-13 10:00:00,BMFBOVESPA:FLRY3,23.250854 +90779,2021-04-14 10:00:00,BMFBOVESPA:FLRY3,23.22522 +90780,2021-04-15 10:00:00,BMFBOVESPA:FLRY3,23.165406 +90781,2021-04-16 10:00:00,BMFBOVESPA:FLRY3,23.242311 +90782,2021-04-19 10:00:00,BMFBOVESPA:FLRY3,23.156861 +90783,2021-04-20 10:00:00,BMFBOVESPA:FLRY3,22.917602 +90784,2021-04-22 10:00:00,BMFBOVESPA:FLRY3,22.575803 +90785,2021-04-23 10:00:00,BMFBOVESPA:FLRY3,22.439083 +90786,2021-04-26 10:00:00,BMFBOVESPA:FLRY3,22.114374 +90787,2021-04-27 10:00:00,BMFBOVESPA:FLRY3,21.712761 +90788,2021-04-28 10:00:00,BMFBOVESPA:FLRY3,21.76403 +90789,2021-04-29 10:00:00,BMFBOVESPA:FLRY3,21.815302 +90790,2021-04-30 10:00:00,BMFBOVESPA:FLRY3,21.83239 +90791,2021-05-03 10:00:00,BMFBOVESPA:FLRY3,21.439322 +90792,2021-05-04 10:00:00,BMFBOVESPA:FLRY3,21.9862 +90793,2021-05-05 10:00:00,BMFBOVESPA:FLRY3,22.259638 +90794,2021-05-06 10:00:00,BMFBOVESPA:FLRY3,21.994745 +90795,2021-05-07 10:00:00,BMFBOVESPA:FLRY3,21.926385 +90796,2021-05-10 10:00:00,BMFBOVESPA:FLRY3,22.199824 +90797,2021-05-11 10:00:00,BMFBOVESPA:FLRY3,22.259638 +90798,2021-05-12 10:00:00,BMFBOVESPA:FLRY3,21.69567 +90799,2021-05-13 10:00:00,BMFBOVESPA:FLRY3,22.165645 +90800,2021-05-14 10:00:00,BMFBOVESPA:FLRY3,22.404903 +90801,2021-05-17 10:00:00,BMFBOVESPA:FLRY3,22.575803 +90802,2021-05-18 10:00:00,BMFBOVESPA:FLRY3,22.558713 +90803,2021-05-19 10:00:00,BMFBOVESPA:FLRY3,23.088501 +90804,2021-05-20 10:00:00,BMFBOVESPA:FLRY3,23.618288 +90805,2021-05-21 10:00:00,BMFBOVESPA:FLRY3,23.259399 +90806,2021-05-24 10:00:00,BMFBOVESPA:FLRY3,23.165406 +90807,2021-05-25 10:00:00,BMFBOVESPA:FLRY3,22.909056 +90808,2021-05-26 10:00:00,BMFBOVESPA:FLRY3,22.815063 +90809,2021-05-27 10:00:00,BMFBOVESPA:FLRY3,22.285274 +90810,2021-05-28 10:00:00,BMFBOVESPA:FLRY3,22.584348 +90811,2021-05-31 10:00:00,BMFBOVESPA:FLRY3,22.618527 +90812,2021-06-01 10:00:00,BMFBOVESPA:FLRY3,22.917602 +90813,2021-06-02 10:00:00,BMFBOVESPA:FLRY3,22.772337 +90814,2021-06-04 10:00:00,BMFBOVESPA:FLRY3,22.943236 +90815,2021-06-07 10:00:00,BMFBOVESPA:FLRY3,23.327759 +90816,2021-06-08 10:00:00,BMFBOVESPA:FLRY3,23.370485 +90817,2021-06-09 10:00:00,BMFBOVESPA:FLRY3,23.319216 +90818,2021-06-10 10:00:00,BMFBOVESPA:FLRY3,23.473024 +90819,2021-06-11 10:00:00,BMFBOVESPA:FLRY3,23.105592 +90820,2021-06-14 10:00:00,BMFBOVESPA:FLRY3,22.815063 +90821,2021-06-15 10:00:00,BMFBOVESPA:FLRY3,22.746703 +90822,2021-06-16 10:00:00,BMFBOVESPA:FLRY3,22.558713 +90823,2021-06-17 10:00:00,BMFBOVESPA:FLRY3,22.567258 +90824,2021-06-18 10:00:00,BMFBOVESPA:FLRY3,22.533079 +90825,2021-06-21 10:00:00,BMFBOVESPA:FLRY3,22.541622 +90826,2021-06-22 10:00:00,BMFBOVESPA:FLRY3,22.627073 +90827,2021-06-23 10:00:00,BMFBOVESPA:FLRY3,22.721067 +90828,2021-06-24 10:00:00,BMFBOVESPA:FLRY3,22.746703 +90829,2021-06-25 10:00:00,BMFBOVESPA:FLRY3,22.268183 +90830,2021-06-28 10:00:00,BMFBOVESPA:FLRY3,22.686887 +90831,2021-06-29 10:00:00,BMFBOVESPA:FLRY3,22.473262 +90832,2021-06-30 10:00:00,BMFBOVESPA:FLRY3,22.148555 +90833,2021-07-01 10:00:00,BMFBOVESPA:FLRY3,21.76403 +90834,2021-07-02 10:00:00,BMFBOVESPA:FLRY3,21.952021 +90835,2021-07-05 10:00:00,BMFBOVESPA:FLRY3,22.011835 +90836,2021-07-06 10:00:00,BMFBOVESPA:FLRY3,21.234243 +90837,2021-07-07 10:00:00,BMFBOVESPA:FLRY3,21.516227 +90838,2021-07-08 10:00:00,BMFBOVESPA:FLRY3,21.123158 +90839,2021-07-12 10:00:00,BMFBOVESPA:FLRY3,21.259877 +90840,2021-07-13 10:00:00,BMFBOVESPA:FLRY3,21.353873 +90841,2021-07-14 10:00:00,BMFBOVESPA:FLRY3,21.507682 +90842,2021-07-15 10:00:00,BMFBOVESPA:FLRY3,21.353873 +90843,2021-07-16 10:00:00,BMFBOVESPA:FLRY3,21.379508 +90844,2021-07-19 10:00:00,BMFBOVESPA:FLRY3,21.285513 +90845,2021-07-20 10:00:00,BMFBOVESPA:FLRY3,21.405142 +90846,2021-07-21 10:00:00,BMFBOVESPA:FLRY3,20.789905 +90847,2021-07-22 10:00:00,BMFBOVESPA:FLRY3,20.909533 +90848,2021-07-23 10:00:00,BMFBOVESPA:FLRY3,20.926624 +90849,2021-07-26 10:00:00,BMFBOVESPA:FLRY3,20.619005 +90850,2021-07-27 10:00:00,BMFBOVESPA:FLRY3,20.431016 +90851,2021-07-28 10:00:00,BMFBOVESPA:FLRY3,20.789905 +90852,2021-07-29 10:00:00,BMFBOVESPA:FLRY3,20.55919 +90853,2021-07-30 10:00:00,BMFBOVESPA:FLRY3,19.961044 +90854,2021-08-02 10:00:00,BMFBOVESPA:FLRY3,20.422471 +90855,2021-08-03 10:00:00,BMFBOVESPA:FLRY3,20.285752 +90856,2021-08-04 10:00:00,BMFBOVESPA:FLRY3,19.928154 +90857,2021-08-05 10:00:00,BMFBOVESPA:FLRY3,19.868 +90858,2021-08-06 10:00:00,BMFBOVESPA:FLRY3,19.678944 +90859,2021-08-09 10:00:00,BMFBOVESPA:FLRY3,19.953933 +90860,2021-08-10 10:00:00,BMFBOVESPA:FLRY3,20.108615 +90861,2021-08-11 10:00:00,BMFBOVESPA:FLRY3,19.507076 +90862,2021-08-12 10:00:00,BMFBOVESPA:FLRY3,20.289078 +90863,2021-08-13 10:00:00,BMFBOVESPA:FLRY3,20.134396 +90864,2021-08-16 10:00:00,BMFBOVESPA:FLRY3,19.910967 +90865,2021-08-17 10:00:00,BMFBOVESPA:FLRY3,19.721912 +90866,2021-08-18 10:00:00,BMFBOVESPA:FLRY3,19.532856 +90867,2021-08-19 10:00:00,BMFBOVESPA:FLRY3,20.314857 +90868,2021-08-20 10:00:00,BMFBOVESPA:FLRY3,20.79609 +90869,2021-08-23 10:00:00,BMFBOVESPA:FLRY3,20.778903 +90870,2021-08-24 10:00:00,BMFBOVESPA:FLRY3,20.882023 +90871,2021-08-25 10:00:00,BMFBOVESPA:FLRY3,20.79609 +90872,2021-08-26 10:00:00,BMFBOVESPA:FLRY3,20.641408 +90873,2021-08-27 10:00:00,BMFBOVESPA:FLRY3,20.538287 +90874,2021-08-30 10:00:00,BMFBOVESPA:FLRY3,20.417979 +90875,2021-08-31 10:00:00,BMFBOVESPA:FLRY3,20.332044 +90876,2021-09-01 10:00:00,BMFBOVESPA:FLRY3,20.54688 +90877,2021-09-02 10:00:00,BMFBOVESPA:FLRY3,20.082836 +90878,2021-09-03 10:00:00,BMFBOVESPA:FLRY3,20.460945 +90879,2021-09-06 10:00:00,BMFBOVESPA:FLRY3,20.753122 +90880,2021-09-08 10:00:00,BMFBOVESPA:FLRY3,20.237516 +90881,2021-09-09 10:00:00,BMFBOVESPA:FLRY3,20.813275 +90882,2021-09-10 10:00:00,BMFBOVESPA:FLRY3,20.289078 +90883,2021-09-13 10:00:00,BMFBOVESPA:FLRY3,20.735935 +90884,2021-09-14 10:00:00,BMFBOVESPA:FLRY3,20.873431 +90885,2021-09-15 10:00:00,BMFBOVESPA:FLRY3,20.82187 +90886,2021-09-16 10:00:00,BMFBOVESPA:FLRY3,20.933585 +90887,2021-09-17 10:00:00,BMFBOVESPA:FLRY3,20.641408 +90888,2021-09-20 10:00:00,BMFBOVESPA:FLRY3,20.263297 +90889,2021-09-21 10:00:00,BMFBOVESPA:FLRY3,20.400792 +90890,2021-09-22 10:00:00,BMFBOVESPA:FLRY3,20.151583 +90891,2021-09-23 10:00:00,BMFBOVESPA:FLRY3,20.108615 +90892,2021-09-24 10:00:00,BMFBOVESPA:FLRY3,19.936748 +90893,2021-09-27 10:00:00,BMFBOVESPA:FLRY3,19.378173 +90894,2021-09-28 10:00:00,BMFBOVESPA:FLRY3,19.163338 +90895,2021-09-29 10:00:00,BMFBOVESPA:FLRY3,19.206306 +90896,2021-09-30 10:00:00,BMFBOVESPA:FLRY3,19.008658 +90897,2021-10-01 10:00:00,BMFBOVESPA:FLRY3,18.604766 +90898,2021-10-04 10:00:00,BMFBOVESPA:FLRY3,18.1665 +90899,2021-10-05 10:00:00,BMFBOVESPA:FLRY3,18.1665 +90900,2021-10-06 10:00:00,BMFBOVESPA:FLRY3,18.1665 +90901,2021-10-07 10:00:00,BMFBOVESPA:FLRY3,18.1665 +90902,2021-10-08 10:00:00,BMFBOVESPA:FLRY3,18.278216 +90903,2021-10-11 10:00:00,BMFBOVESPA:FLRY3,18.278216 +90904,2021-10-13 10:00:00,BMFBOVESPA:FLRY3,18.484458 +90905,2021-10-14 10:00:00,BMFBOVESPA:FLRY3,18.38993 +90906,2021-10-15 10:00:00,BMFBOVESPA:FLRY3,18.364151 +90907,2021-10-18 10:00:00,BMFBOVESPA:FLRY3,18.536018 +90908,2021-10-19 10:00:00,BMFBOVESPA:FLRY3,17.642303 +90909,2021-10-20 10:00:00,BMFBOVESPA:FLRY3,17.444653 +90910,2021-10-21 10:00:00,BMFBOVESPA:FLRY3,17.204038 +90911,2021-10-22 10:00:00,BMFBOVESPA:FLRY3,16.757179 +90912,2021-10-25 10:00:00,BMFBOVESPA:FLRY3,17.264192 +90913,2021-10-26 10:00:00,BMFBOVESPA:FLRY3,16.954828 +90914,2021-10-27 10:00:00,BMFBOVESPA:FLRY3,16.344695 +90915,2021-10-28 10:00:00,BMFBOVESPA:FLRY3,15.760342 +90916,2021-10-29 10:00:00,BMFBOVESPA:FLRY3,16.18142 +90917,2021-11-01 10:00:00,BMFBOVESPA:FLRY3,16.422037 +90918,2021-11-03 10:00:00,BMFBOVESPA:FLRY3,17.255598 +90919,2021-11-04 10:00:00,BMFBOVESPA:FLRY3,17.178257 +90920,2021-11-05 10:00:00,BMFBOVESPA:FLRY3,17.779798 +90921,2021-11-08 10:00:00,BMFBOVESPA:FLRY3,17.590741 +90922,2021-11-09 10:00:00,BMFBOVESPA:FLRY3,17.93448 +90923,2021-11-10 10:00:00,BMFBOVESPA:FLRY3,18.114941 +90924,2021-11-11 10:00:00,BMFBOVESPA:FLRY3,18.38993 +90925,2021-11-12 10:00:00,BMFBOVESPA:FLRY3,17.779798 +90926,2021-11-16 10:00:00,BMFBOVESPA:FLRY3,17.186851 +90927,2021-11-17 10:00:00,BMFBOVESPA:FLRY3,16.447815 +90928,2021-11-18 10:00:00,BMFBOVESPA:FLRY3,16.499378 +90929,2021-11-19 10:00:00,BMFBOVESPA:FLRY3,16.576718 +90930,2021-11-22 10:00:00,BMFBOVESPA:FLRY3,16.078298 +90931,2021-11-23 10:00:00,BMFBOVESPA:FLRY3,16.009551 +90932,2021-11-24 10:00:00,BMFBOVESPA:FLRY3,15.975178 +90933,2021-11-25 10:00:00,BMFBOVESPA:FLRY3,16.284542 +90934,2021-11-26 10:00:00,BMFBOVESPA:FLRY3,15.485352 +90935,2021-11-29 10:00:00,BMFBOVESPA:FLRY3,15.365044 +90936,2021-11-30 10:00:00,BMFBOVESPA:FLRY3,15.012713 +90937,2021-12-01 10:00:00,BMFBOVESPA:FLRY3,14.548669 +90938,2021-12-02 10:00:00,BMFBOVESPA:FLRY3,15.408012 +90939,2021-12-03 10:00:00,BMFBOVESPA:FLRY3,15.949397 +90940,2021-12-06 10:00:00,BMFBOVESPA:FLRY3,15.863462 +90941,2021-12-07 10:00:00,BMFBOVESPA:FLRY3,16.155639 +90942,2021-12-08 10:00:00,BMFBOVESPA:FLRY3,16.542344 +90943,2021-12-09 10:00:00,BMFBOVESPA:FLRY3,16.370474 +90944,2021-12-10 10:00:00,BMFBOVESPA:FLRY3,16.370474 +90945,2021-12-13 10:00:00,BMFBOVESPA:FLRY3,16.370474 +90946,2021-12-14 10:00:00,BMFBOVESPA:FLRY3,15.786123 +90947,2021-12-15 10:00:00,BMFBOVESPA:FLRY3,16.516563 +90948,2021-12-16 10:00:00,BMFBOVESPA:FLRY3,16.147047 +90949,2021-12-17 10:00:00,BMFBOVESPA:FLRY3,15.88065 +90950,2021-12-20 10:00:00,BMFBOVESPA:FLRY3,15.450979 +90951,2021-12-21 10:00:00,BMFBOVESPA:FLRY3,15.282339 +90952,2021-12-22 10:00:00,BMFBOVESPA:FLRY3,15.066365 +90953,2021-12-23 10:00:00,BMFBOVESPA:FLRY3,15.023168 +90954,2021-12-27 10:00:00,BMFBOVESPA:FLRY3,15.195948 +90955,2021-12-28 10:00:00,BMFBOVESPA:FLRY3,15.342811 +90956,2021-12-29 10:00:00,BMFBOVESPA:FLRY3,15.247782 +90957,2021-12-30 10:00:00,BMFBOVESPA:FLRY3,15.541507 +90958,2022-01-03 10:00:00,BMFBOVESPA:FLRY3,14.617137 +90959,2022-01-04 10:00:00,BMFBOVESPA:FLRY3,14.116077 +90960,2022-01-05 10:00:00,BMFBOVESPA:FLRY3,13.727323 +90961,2022-01-06 10:00:00,BMFBOVESPA:FLRY3,14.185189 +90962,2022-01-07 10:00:00,BMFBOVESPA:FLRY3,14.323412 +90963,2022-01-10 10:00:00,BMFBOVESPA:FLRY3,14.859029 +90964,2022-01-11 10:00:00,BMFBOVESPA:FLRY3,15.429201 +90965,2022-01-12 10:00:00,BMFBOVESPA:FLRY3,15.558785 +90966,2022-01-13 10:00:00,BMFBOVESPA:FLRY3,15.118198 +90967,2022-01-14 10:00:00,BMFBOVESPA:FLRY3,15.489673 +90968,2022-01-17 10:00:00,BMFBOVESPA:FLRY3,15.368729 +90969,2022-01-18 10:00:00,BMFBOVESPA:FLRY3,15.411922 +90970,2022-01-19 10:00:00,BMFBOVESPA:FLRY3,15.662452 +90971,2022-01-20 10:00:00,BMFBOVESPA:FLRY3,15.973456 +90972,2022-01-21 10:00:00,BMFBOVESPA:FLRY3,16.526349 +90973,2022-01-24 10:00:00,BMFBOVESPA:FLRY3,15.912983 +90974,2022-01-25 10:00:00,BMFBOVESPA:FLRY3,16.4486 +90975,2022-01-26 10:00:00,BMFBOVESPA:FLRY3,16.534988 +90976,2022-01-27 10:00:00,BMFBOVESPA:FLRY3,16.915103 +90977,2022-01-28 10:00:00,BMFBOVESPA:FLRY3,17.096523 +90978,2022-01-31 10:00:00,BMFBOVESPA:FLRY3,17.467996 +90979,2022-02-01 10:00:00,BMFBOVESPA:FLRY3,16.975576 +90980,2022-02-02 10:00:00,BMFBOVESPA:FLRY3,16.889186 +90981,2022-02-03 10:00:00,BMFBOVESPA:FLRY3,16.768241 +90982,2022-02-04 10:00:00,BMFBOVESPA:FLRY3,16.750962 +90983,2022-02-07 10:00:00,BMFBOVESPA:FLRY3,16.517712 +90984,2022-02-08 10:00:00,BMFBOVESPA:FLRY3,16.36221 +90985,2022-02-09 10:00:00,BMFBOVESPA:FLRY3,16.422682 +90986,2022-02-10 10:00:00,BMFBOVESPA:FLRY3,16.085763 +90987,2022-02-11 10:00:00,BMFBOVESPA:FLRY3,15.757481 +90988,2022-02-14 10:00:00,BMFBOVESPA:FLRY3,15.714287 +90989,2022-02-15 10:00:00,BMFBOVESPA:FLRY3,16.414043 +90990,2022-02-16 10:00:00,BMFBOVESPA:FLRY3,16.241263 +90991,2022-02-17 10:00:00,BMFBOVESPA:FLRY3,15.938901 +90992,2022-02-18 10:00:00,BMFBOVESPA:FLRY3,15.671091 +90993,2022-02-21 10:00:00,BMFBOVESPA:FLRY3,15.316894 +90994,2022-02-22 10:00:00,BMFBOVESPA:FLRY3,16.578184 +90995,2022-02-23 10:00:00,BMFBOVESPA:FLRY3,16.18943 +90996,2022-02-24 10:00:00,BMFBOVESPA:FLRY3,15.800677 +90997,2022-02-25 10:00:00,BMFBOVESPA:FLRY3,15.515589 +90998,2022-03-02 10:00:00,BMFBOVESPA:FLRY3,15.429201 +90999,2022-03-03 10:00:00,BMFBOVESPA:FLRY3,15.463756 +91000,2022-03-04 10:00:00,BMFBOVESPA:FLRY3,15.420561 +91001,2022-03-07 10:00:00,BMFBOVESPA:FLRY3,14.772639 +91002,2022-03-08 10:00:00,BMFBOVESPA:FLRY3,14.548025 +91003,2022-03-09 10:00:00,BMFBOVESPA:FLRY3,15.040447 +91004,2022-03-10 10:00:00,BMFBOVESPA:FLRY3,14.919501 +91005,2022-03-11 10:00:00,BMFBOVESPA:FLRY3,14.401163 +91006,2022-03-14 10:00:00,BMFBOVESPA:FLRY3,14.357969 +91007,2022-03-15 10:00:00,BMFBOVESPA:FLRY3,14.124716 +91008,2022-03-16 10:00:00,BMFBOVESPA:FLRY3,14.919501 +91009,2022-03-17 10:00:00,BMFBOVESPA:FLRY3,14.565304 +91010,2022-03-18 10:00:00,BMFBOVESPA:FLRY3,14.254301 +91011,2022-03-21 10:00:00,BMFBOVESPA:FLRY3,14.159271 +91012,2022-03-22 10:00:00,BMFBOVESPA:FLRY3,14.617137 +91013,2022-03-23 10:00:00,BMFBOVESPA:FLRY3,14.003794 +91014,2022-03-24 10:00:00,BMFBOVESPA:FLRY3,14.184139 +91015,2022-03-25 10:00:00,BMFBOVESPA:FLRY3,14.589915 +91016,2022-03-28 10:00:00,BMFBOVESPA:FLRY3,14.689106 +91017,2022-03-29 10:00:00,BMFBOVESPA:FLRY3,15.058813 +91018,2022-03-30 10:00:00,BMFBOVESPA:FLRY3,14.644019 +91019,2022-03-31 10:00:00,BMFBOVESPA:FLRY3,14.436622 +91020,2022-04-01 10:00:00,BMFBOVESPA:FLRY3,14.977658 +91021,2022-04-04 10:00:00,BMFBOVESPA:FLRY3,15.058813 +91022,2022-04-05 10:00:00,BMFBOVESPA:FLRY3,14.698121 +91023,2022-04-06 10:00:00,BMFBOVESPA:FLRY3,14.47269 +91024,2022-04-07 10:00:00,BMFBOVESPA:FLRY3,14.481707 +91025,2022-04-08 10:00:00,BMFBOVESPA:FLRY3,14.256277 +91026,2022-04-11 10:00:00,BMFBOVESPA:FLRY3,13.75131 +91027,2022-04-12 10:00:00,BMFBOVESPA:FLRY3,13.543914 +91028,2022-04-13 10:00:00,BMFBOVESPA:FLRY3,13.589 +91029,2022-04-14 10:00:00,BMFBOVESPA:FLRY3,13.967725 +91030,2022-04-18 10:00:00,BMFBOVESPA:FLRY3,14.319397 +91031,2022-04-19 10:00:00,BMFBOVESPA:FLRY3,14.292346 +91032,2022-04-20 10:00:00,BMFBOVESPA:FLRY3,14.292346 +91033,2022-04-22 10:00:00,BMFBOVESPA:FLRY3,14.075932 +91034,2022-04-25 10:00:00,BMFBOVESPA:FLRY3,14.093966 +91035,2022-04-26 10:00:00,BMFBOVESPA:FLRY3,13.922638 +91036,2022-04-27 10:00:00,BMFBOVESPA:FLRY3,13.985759 +91037,2022-04-28 10:00:00,BMFBOVESPA:FLRY3,13.715241 +91038,2022-04-29 10:00:00,BMFBOVESPA:FLRY3,13.002879 +91039,2022-05-02 10:00:00,BMFBOVESPA:FLRY3,13.02993 +91040,2022-05-03 10:00:00,BMFBOVESPA:FLRY3,13.075017 +91041,2022-05-04 10:00:00,BMFBOVESPA:FLRY3,13.264379 +91042,2022-05-05 10:00:00,BMFBOVESPA:FLRY3,12.777447 +91043,2022-05-06 10:00:00,BMFBOVESPA:FLRY3,12.561033 +91044,2022-05-09 10:00:00,BMFBOVESPA:FLRY3,12.561033 +91045,2022-05-10 10:00:00,BMFBOVESPA:FLRY3,12.804499 +91046,2022-05-11 10:00:00,BMFBOVESPA:FLRY3,12.344619 +91047,2022-05-12 10:00:00,BMFBOVESPA:FLRY3,12.86762 +91048,2022-05-13 10:00:00,BMFBOVESPA:FLRY3,13.147155 +91049,2022-05-16 10:00:00,BMFBOVESPA:FLRY3,13.111086 +91050,2022-05-17 10:00:00,BMFBOVESPA:FLRY3,13.273396 +91051,2022-05-18 10:00:00,BMFBOVESPA:FLRY3,13.291431 +91052,2022-05-19 10:00:00,BMFBOVESPA:FLRY3,13.219293 +91053,2022-05-20 10:00:00,BMFBOVESPA:FLRY3,13.507845 +91054,2022-05-23 10:00:00,BMFBOVESPA:FLRY3,13.300448 +91055,2022-05-24 10:00:00,BMFBOVESPA:FLRY3,13.498827 +91056,2022-05-25 10:00:00,BMFBOVESPA:FLRY3,13.453741 +91057,2022-05-26 10:00:00,BMFBOVESPA:FLRY3,13.895587 +91058,2022-05-27 10:00:00,BMFBOVESPA:FLRY3,13.886569 +91059,2022-05-30 10:00:00,BMFBOVESPA:FLRY3,13.706224 +91060,2022-05-31 10:00:00,BMFBOVESPA:FLRY3,13.68819 +91061,2022-06-01 10:00:00,BMFBOVESPA:FLRY3,13.868535 +91062,2022-06-02 10:00:00,BMFBOVESPA:FLRY3,14.337432 +91063,2022-06-03 10:00:00,BMFBOVESPA:FLRY3,14.04888 +91064,2022-06-06 10:00:00,BMFBOVESPA:FLRY3,13.760328 +91065,2022-06-07 10:00:00,BMFBOVESPA:FLRY3,13.570965 +91066,2022-06-08 10:00:00,BMFBOVESPA:FLRY3,13.616052 +91067,2022-06-09 10:00:00,BMFBOVESPA:FLRY3,13.607034 +91068,2022-06-10 10:00:00,BMFBOVESPA:FLRY3,13.670155 +91069,2022-06-13 10:00:00,BMFBOVESPA:FLRY3,13.291431 +91070,2022-06-14 10:00:00,BMFBOVESPA:FLRY3,12.912706 +91071,2022-06-15 10:00:00,BMFBOVESPA:FLRY3,13.426689 +91072,2022-06-17 10:00:00,BMFBOVESPA:FLRY3,12.822533 +91073,2022-06-20 10:00:00,BMFBOVESPA:FLRY3,12.723344 +91074,2022-06-21 10:00:00,BMFBOVESPA:FLRY3,12.948775 +91075,2022-06-22 10:00:00,BMFBOVESPA:FLRY3,12.804499 +91076,2022-06-23 10:00:00,BMFBOVESPA:FLRY3,12.76843 +91077,2022-06-24 10:00:00,BMFBOVESPA:FLRY3,12.984844 +91078,2022-06-27 10:00:00,BMFBOVESPA:FLRY3,12.777447 +91079,2022-06-28 10:00:00,BMFBOVESPA:FLRY3,12.678257 +91080,2022-06-29 10:00:00,BMFBOVESPA:FLRY3,12.660223 +91081,2022-06-30 10:00:00,BMFBOVESPA:FLRY3,14.698121 +91082,2022-07-01 10:00:00,BMFBOVESPA:FLRY3,14.31038 +91083,2022-07-04 10:00:00,BMFBOVESPA:FLRY3,13.958707 +91084,2022-07-05 10:00:00,BMFBOVESPA:FLRY3,13.895587 +91085,2022-07-06 10:00:00,BMFBOVESPA:FLRY3,14.084949 +91086,2022-07-07 10:00:00,BMFBOVESPA:FLRY3,14.50876 +91087,2022-07-08 10:00:00,BMFBOVESPA:FLRY3,14.355466 +91088,2022-07-11 10:00:00,BMFBOVESPA:FLRY3,14.247259 +91089,2022-07-12 10:00:00,BMFBOVESPA:FLRY3,14.400553 +91090,2022-07-13 10:00:00,BMFBOVESPA:FLRY3,14.292346 +91091,2022-07-14 10:00:00,BMFBOVESPA:FLRY3,14.445639 +91092,2022-07-15 10:00:00,BMFBOVESPA:FLRY3,14.743208 +91093,2022-07-18 10:00:00,BMFBOVESPA:FLRY3,14.112001 +91094,2022-07-19 10:00:00,BMFBOVESPA:FLRY3,13.760328 +91095,2022-07-20 10:00:00,BMFBOVESPA:FLRY3,13.652121 +91096,2022-07-21 10:00:00,BMFBOVESPA:FLRY3,13.652121 +91097,2022-07-22 10:00:00,BMFBOVESPA:FLRY3,13.769345 +91098,2022-07-25 10:00:00,BMFBOVESPA:FLRY3,13.525879 +91099,2022-07-26 10:00:00,BMFBOVESPA:FLRY3,13.652121 +91100,2022-07-27 10:00:00,BMFBOVESPA:FLRY3,14.003794 +91101,2022-07-28 10:00:00,BMFBOVESPA:FLRY3,14.373501 +91102,2022-07-29 10:00:00,BMFBOVESPA:FLRY3,14.580898 +91103,2022-08-01 10:00:00,BMFBOVESPA:FLRY3,14.292346 +91104,2022-08-02 10:00:00,BMFBOVESPA:FLRY3,14.382518 +91105,2022-08-03 10:00:00,BMFBOVESPA:FLRY3,14.517777 +91106,2022-08-04 10:00:00,BMFBOVESPA:FLRY3,14.914537 +91107,2022-08-05 10:00:00,BMFBOVESPA:FLRY3,13.922638 +91108,2022-08-08 10:00:00,BMFBOVESPA:FLRY3,14.093966 +91109,2022-08-09 10:00:00,BMFBOVESPA:FLRY3,14.21119 +91110,2022-08-10 10:00:00,BMFBOVESPA:FLRY3,14.833382 +91111,2022-08-11 10:00:00,BMFBOVESPA:FLRY3,14.481707 +91112,2022-08-12 10:00:00,BMFBOVESPA:FLRY3,14.589915 +91113,2022-08-15 10:00:00,BMFBOVESPA:FLRY3,15.076846 +91114,2022-08-16 10:00:00,BMFBOVESPA:FLRY3,15.049796 +91115,2022-08-17 10:00:00,BMFBOVESPA:FLRY3,14.698121 +91116,2022-08-18 10:00:00,BMFBOVESPA:FLRY3,14.653036 +91117,2022-08-19 10:00:00,BMFBOVESPA:FLRY3,14.707138 +91118,2022-08-22 10:00:00,BMFBOVESPA:FLRY3,14.454657 +91119,2022-08-23 10:00:00,BMFBOVESPA:FLRY3,14.535812 +91120,2022-08-24 10:00:00,BMFBOVESPA:FLRY3,14.878467 +91121,2022-08-25 10:00:00,BMFBOVESPA:FLRY3,15.103898 +91122,2022-08-26 10:00:00,BMFBOVESPA:FLRY3,14.779276 +91123,2022-08-29 10:00:00,BMFBOVESPA:FLRY3,14.851414 +91124,2022-08-30 10:00:00,BMFBOVESPA:FLRY3,14.490725 +91125,2022-08-31 10:00:00,BMFBOVESPA:FLRY3,14.21119 +91126,2022-09-01 10:00:00,BMFBOVESPA:FLRY3,14.589915 +91127,2022-09-02 10:00:00,BMFBOVESPA:FLRY3,15.013726 +91128,2022-09-05 10:00:00,BMFBOVESPA:FLRY3,15.446553 +91129,2022-09-06 10:00:00,BMFBOVESPA:FLRY3,15.049796 +91130,2022-09-08 10:00:00,BMFBOVESPA:FLRY3,15.275227 +91131,2022-09-09 10:00:00,BMFBOVESPA:FLRY3,15.338347 +91132,2022-09-12 10:00:00,BMFBOVESPA:FLRY3,15.320312 +91133,2022-09-13 10:00:00,BMFBOVESPA:FLRY3,14.725174 +91134,2022-09-14 10:00:00,BMFBOVESPA:FLRY3,14.598933 +91135,2022-09-15 10:00:00,BMFBOVESPA:FLRY3,14.887484 +91136,2022-09-16 10:00:00,BMFBOVESPA:FLRY3,15.32933 +91137,2022-09-19 10:00:00,BMFBOVESPA:FLRY3,15.302277 +91138,2022-09-20 10:00:00,BMFBOVESPA:FLRY3,15.536727 +91139,2022-09-21 10:00:00,BMFBOVESPA:FLRY3,15.482623 +91140,2022-09-22 10:00:00,BMFBOVESPA:FLRY3,15.8884 +91141,2022-09-23 10:00:00,BMFBOVESPA:FLRY3,16.474521 +91142,2022-09-26 10:00:00,BMFBOVESPA:FLRY3,16.158917 +91143,2022-09-27 10:00:00,BMFBOVESPA:FLRY3,15.825278 +91144,2022-09-28 10:00:00,BMFBOVESPA:FLRY3,15.662969 +91145,2022-09-29 10:00:00,BMFBOVESPA:FLRY3,15.662969 +91146,2022-09-30 10:00:00,BMFBOVESPA:FLRY3,15.942503 +91147,2022-10-03 10:00:00,BMFBOVESPA:FLRY3,16.73602 +91148,2022-10-04 10:00:00,BMFBOVESPA:FLRY3,16.853246 +91149,2022-10-05 10:00:00,BMFBOVESPA:FLRY3,17.141798 +91150,2022-10-06 10:00:00,BMFBOVESPA:FLRY3,17.944333 +91151,2022-10-07 10:00:00,BMFBOVESPA:FLRY3,17.637746 +91152,2022-10-10 10:00:00,BMFBOVESPA:FLRY3,17.872195 +91153,2022-10-11 10:00:00,BMFBOVESPA:FLRY3,17.457402 +91154,2022-10-13 10:00:00,BMFBOVESPA:FLRY3,17.250004 +91155,2022-10-14 10:00:00,BMFBOVESPA:FLRY3,16.654865 +91156,2022-10-17 10:00:00,BMFBOVESPA:FLRY3,16.176952 +91157,2022-10-18 10:00:00,BMFBOVESPA:FLRY3,16.57371 +91158,2022-10-19 10:00:00,BMFBOVESPA:FLRY3,16.510589 +91159,2022-10-20 10:00:00,BMFBOVESPA:FLRY3,16.465504 +91160,2022-10-21 10:00:00,BMFBOVESPA:FLRY3,16.547557 +91161,2022-10-24 10:00:00,BMFBOVESPA:FLRY3,16.665948 +91162,2022-10-25 10:00:00,BMFBOVESPA:FLRY3,16.647736 +91163,2022-10-26 10:00:00,BMFBOVESPA:FLRY3,15.955597 +91164,2022-10-27 10:00:00,BMFBOVESPA:FLRY3,16.447378 +91165,2022-10-28 10:00:00,BMFBOVESPA:FLRY3,16.702377 +91166,2022-10-31 10:00:00,BMFBOVESPA:FLRY3,16.939161 +91167,2022-11-01 10:00:00,BMFBOVESPA:FLRY3,16.738805 +91168,2022-11-03 10:00:00,BMFBOVESPA:FLRY3,16.88452 +91169,2022-11-04 10:00:00,BMFBOVESPA:FLRY3,17.276122 +91170,2022-11-07 10:00:00,BMFBOVESPA:FLRY3,16.547557 +91171,2022-11-08 10:00:00,BMFBOVESPA:FLRY3,16.574879 +91172,2022-11-09 10:00:00,BMFBOVESPA:FLRY3,16.520235 +91173,2022-11-10 10:00:00,BMFBOVESPA:FLRY3,16.219701 +91174,2022-11-11 10:00:00,BMFBOVESPA:FLRY3,15.837204 +91175,2022-11-14 10:00:00,BMFBOVESPA:FLRY3,15.910061 +91176,2022-11-16 10:00:00,BMFBOVESPA:FLRY3,15.60042 +91177,2022-11-17 10:00:00,BMFBOVESPA:FLRY3,15.75524 +91178,2022-11-18 10:00:00,BMFBOVESPA:FLRY3,15.5731 +91179,2022-11-21 10:00:00,BMFBOVESPA:FLRY3,15.973812 +91180,2022-11-22 10:00:00,BMFBOVESPA:FLRY3,15.655064 +91181,2022-11-23 10:00:00,BMFBOVESPA:FLRY3,15.400065 +91182,2022-11-24 10:00:00,BMFBOVESPA:FLRY3,15.846312 +91183,2022-11-25 10:00:00,BMFBOVESPA:FLRY3,15.627742 +91184,2022-11-28 10:00:00,BMFBOVESPA:FLRY3,15.919169 +91185,2022-11-29 10:00:00,BMFBOVESPA:FLRY3,16.137738 +91186,2022-11-30 10:00:00,BMFBOVESPA:FLRY3,16.146846 +91187,2022-12-01 10:00:00,BMFBOVESPA:FLRY3,15.900954 +91188,2022-12-02 10:00:00,BMFBOVESPA:FLRY3,15.973812 +91189,2022-12-05 10:00:00,BMFBOVESPA:FLRY3,15.673277 +91190,2022-12-06 10:00:00,BMFBOVESPA:FLRY3,15.172388 +91191,2022-12-07 10:00:00,BMFBOVESPA:FLRY3,15.263459 +91192,2022-12-08 10:00:00,BMFBOVESPA:FLRY3,14.525786 +91193,2022-12-09 10:00:00,BMFBOVESPA:FLRY3,14.298109 +91194,2022-12-12 10:00:00,BMFBOVESPA:FLRY3,14.115968 +91195,2022-12-13 10:00:00,BMFBOVESPA:FLRY3,13.624186 +91196,2022-12-14 10:00:00,BMFBOVESPA:FLRY3,14.097753 +91197,2022-12-15 10:00:00,BMFBOVESPA:FLRY3,14.334537 +91198,2022-12-16 10:00:00,BMFBOVESPA:FLRY3,14.188824 +91199,2022-12-19 10:00:00,BMFBOVESPA:FLRY3,14.38918 +91200,2022-12-20 10:00:00,BMFBOVESPA:FLRY3,13.947896 +91201,2022-12-21 10:00:00,BMFBOVESPA:FLRY3,14.022136 +91202,2022-12-22 10:00:00,BMFBOVESPA:FLRY3,14.300537 +91203,2022-12-23 10:00:00,BMFBOVESPA:FLRY3,14.643899 +91204,2022-12-26 10:00:00,BMFBOVESPA:FLRY3,14.374778 +91205,2022-12-27 10:00:00,BMFBOVESPA:FLRY3,14.569658 +91206,2022-12-28 10:00:00,BMFBOVESPA:FLRY3,14.894459 +91207,2022-12-29 10:00:00,BMFBOVESPA:FLRY3,14.337657 +91208,2023-01-02 10:00:00,BMFBOVESPA:FLRY3,14.022136 +91209,2023-01-03 10:00:00,BMFBOVESPA:FLRY3,13.502454 +91210,2023-01-04 10:00:00,BMFBOVESPA:FLRY3,13.780855 +91211,2023-01-05 10:00:00,BMFBOVESPA:FLRY3,14.031416 +91212,2023-01-06 10:00:00,BMFBOVESPA:FLRY3,14.467578 +91213,2023-01-09 10:00:00,BMFBOVESPA:FLRY3,14.022136 +91214,2023-01-10 10:00:00,BMFBOVESPA:FLRY3,14.356218 +91215,2023-01-11 10:00:00,BMFBOVESPA:FLRY3,14.810939 +91216,2023-01-12 10:00:00,BMFBOVESPA:FLRY3,14.671739 +91217,2023-01-13 10:00:00,BMFBOVESPA:FLRY3,14.087096 +91218,2023-01-16 10:00:00,BMFBOVESPA:FLRY3,13.808695 +91219,2023-01-17 10:00:00,BMFBOVESPA:FLRY3,14.263417 +91220,2023-01-18 10:00:00,BMFBOVESPA:FLRY3,14.291257 +91221,2023-01-19 10:00:00,BMFBOVESPA:FLRY3,14.384058 +91222,2023-01-20 10:00:00,BMFBOVESPA:FLRY3,13.920056 +91223,2023-01-23 10:00:00,BMFBOVESPA:FLRY3,13.521014 +91224,2023-01-24 10:00:00,BMFBOVESPA:FLRY3,13.817975 +91225,2023-01-25 10:00:00,BMFBOVESPA:FLRY3,14.365498 +91226,2023-01-26 10:00:00,BMFBOVESPA:FLRY3,14.022136 +91227,2023-01-27 10:00:00,BMFBOVESPA:FLRY3,13.799415 +91228,2023-01-30 10:00:00,BMFBOVESPA:FLRY3,13.910776 +91229,2023-01-31 10:00:00,BMFBOVESPA:FLRY3,14.365498 +91230,2023-02-01 10:00:00,BMFBOVESPA:FLRY3,14.476858 +91231,2023-02-02 10:00:00,BMFBOVESPA:FLRY3,14.755259 +91232,2023-02-03 10:00:00,BMFBOVESPA:FLRY3,14.022136 +91233,2023-02-06 10:00:00,BMFBOVESPA:FLRY3,13.771575 +91234,2023-02-07 10:00:00,BMFBOVESPA:FLRY3,13.920056 +91235,2023-02-08 10:00:00,BMFBOVESPA:FLRY3,14.124217 +91236,2023-02-09 10:00:00,BMFBOVESPA:FLRY3,13.790135 +91237,2023-02-10 10:00:00,BMFBOVESPA:FLRY3,13.456054 +91238,2023-02-13 10:00:00,BMFBOVESPA:FLRY3,13.780855 +91239,2023-02-14 10:00:00,BMFBOVESPA:FLRY3,13.641655 +91240,2023-02-15 10:00:00,BMFBOVESPA:FLRY3,13.947896 +91241,2023-02-16 10:00:00,BMFBOVESPA:FLRY3,14.235577 +91242,2023-02-17 10:00:00,BMFBOVESPA:FLRY3,14.281977 +91243,2023-02-22 13:00:00,BMFBOVESPA:FLRY3,14.077816 +91244,2023-02-23 10:00:00,BMFBOVESPA:FLRY3,13.771575 +91245,2023-02-24 10:00:00,BMFBOVESPA:FLRY3,13.595255 +91246,2023-02-27 10:00:00,BMFBOVESPA:FLRY3,13.483894 +91247,2023-02-28 10:00:00,BMFBOVESPA:FLRY3,13.168373 +91248,2023-03-01 10:00:00,BMFBOVESPA:FLRY3,13.224053 +91249,2023-03-02 10:00:00,BMFBOVESPA:FLRY3,12.964212 +91250,2023-03-03 10:00:00,BMFBOVESPA:FLRY3,12.908532 +91251,2023-03-06 10:00:00,BMFBOVESPA:FLRY3,13.112693 +91252,2023-03-07 10:00:00,BMFBOVESPA:FLRY3,13.112693 +91253,2023-03-08 10:00:00,BMFBOVESPA:FLRY3,13.613815 +91254,2023-03-09 10:00:00,BMFBOVESPA:FLRY3,13.715895 +91255,2023-03-10 10:00:00,BMFBOVESPA:FLRY3,13.456054 +91256,2023-03-13 10:00:00,BMFBOVESPA:FLRY3,13.539574 +91257,2023-03-14 10:00:00,BMFBOVESPA:FLRY3,13.372534 +91258,2023-03-15 10:00:00,BMFBOVESPA:FLRY3,13.521014 +91259,2023-03-16 10:00:00,BMFBOVESPA:FLRY3,13.771575 +91260,2023-03-17 10:00:00,BMFBOVESPA:FLRY3,13.465334 +91261,2023-03-20 10:00:00,BMFBOVESPA:FLRY3,12.964212 +91262,2023-03-21 10:00:00,BMFBOVESPA:FLRY3,13.400374 +91263,2023-03-22 10:00:00,BMFBOVESPA:FLRY3,13.298293 +91264,2023-03-23 10:00:00,BMFBOVESPA:FLRY3,13.205493 +91265,2023-03-24 10:00:00,BMFBOVESPA:FLRY3,13.548854 +91266,2023-03-27 10:00:00,BMFBOVESPA:FLRY3,13.391094 +91267,2023-03-28 10:00:00,BMFBOVESPA:FLRY3,13.734455 +91268,2023-03-29 10:00:00,BMFBOVESPA:FLRY3,13.483894 +91269,2023-03-30 10:00:00,BMFBOVESPA:FLRY3,13.753015 +91270,2023-03-31 10:00:00,BMFBOVESPA:FLRY3,13.474614 +91271,2023-04-03 10:00:00,BMFBOVESPA:FLRY3,13.131253 +91272,2023-04-04 10:00:00,BMFBOVESPA:FLRY3,13.121973 +91273,2023-04-05 10:00:00,BMFBOVESPA:FLRY3,13.159093 +91274,2023-04-06 10:00:00,BMFBOVESPA:FLRY3,13.094132 +91275,2023-04-10 10:00:00,BMFBOVESPA:FLRY3,12.927092 +91276,2023-04-11 10:00:00,BMFBOVESPA:FLRY3,13.483894 +91277,2023-04-12 10:00:00,BMFBOVESPA:FLRY3,13.669495 +91278,2023-04-13 10:00:00,BMFBOVESPA:FLRY3,13.483894 +91279,2023-04-14 10:00:00,BMFBOVESPA:FLRY3,13.521014 +91280,2023-04-17 10:00:00,BMFBOVESPA:FLRY3,13.493174 +91281,2023-04-18 10:00:00,BMFBOVESPA:FLRY3,13.391094 +91282,2023-04-19 10:00:00,BMFBOVESPA:FLRY3,12.982772 +91283,2023-04-20 10:00:00,BMFBOVESPA:FLRY3,13.214773 +91284,2023-04-24 10:00:00,BMFBOVESPA:FLRY3,13.270453 +91285,2023-04-25 10:00:00,BMFBOVESPA:FLRY3,13.168373 +91286,2023-04-26 10:00:00,BMFBOVESPA:FLRY3,13.168373 +91287,2023-04-27 10:00:00,BMFBOVESPA:FLRY3,13.261173 +91288,2023-04-28 10:00:00,BMFBOVESPA:FLRY3,13.474614 +91289,2023-05-02 10:00:00,BMFBOVESPA:FLRY3,13.437494 +91290,2023-05-03 10:00:00,BMFBOVESPA:FLRY3,13.428214 +91291,2023-05-04 10:00:00,BMFBOVESPA:FLRY3,13.558134 +91292,2023-05-05 10:00:00,BMFBOVESPA:FLRY3,14.671739 +91293,2023-05-08 10:00:00,BMFBOVESPA:FLRY3,14.718139 +91294,2023-05-09 10:00:00,BMFBOVESPA:FLRY3,15.0615 +91295,2023-05-10 10:00:00,BMFBOVESPA:FLRY3,15.172861 +91296,2023-05-11 10:00:00,BMFBOVESPA:FLRY3,15.27494 +91297,2023-05-12 10:00:00,BMFBOVESPA:FLRY3,15.432701 +91298,2023-05-15 10:00:00,BMFBOVESPA:FLRY3,15.386302 +91299,2023-05-16 10:00:00,BMFBOVESPA:FLRY3,15.042939 +91300,2023-05-17 10:00:00,BMFBOVESPA:FLRY3,15.033661 +91301,2023-05-18 10:00:00,BMFBOVESPA:FLRY3,15.404862 +91302,2023-05-19 10:00:00,BMFBOVESPA:FLRY3,15.581183 +91303,2023-05-22 10:00:00,BMFBOVESPA:FLRY3,15.627583 +91304,2023-05-23 10:00:00,BMFBOVESPA:FLRY3,15.182142 +91305,2023-05-24 10:00:00,BMFBOVESPA:FLRY3,15.2007 +91306,2023-05-25 10:00:00,BMFBOVESPA:FLRY3,15.488383 +91307,2023-05-26 10:00:00,BMFBOVESPA:FLRY3,15.293501 +91308,2023-05-29 10:00:00,BMFBOVESPA:FLRY3,14.94086 +91309,2023-05-30 10:00:00,BMFBOVESPA:FLRY3,14.792379 +91310,2023-05-31 10:00:00,BMFBOVESPA:FLRY3,14.467578 +91311,2023-06-01 10:00:00,BMFBOVESPA:FLRY3,14.708859 +91312,2023-06-02 10:00:00,BMFBOVESPA:FLRY3,14.569658 +91313,2023-06-05 10:00:00,BMFBOVESPA:FLRY3,14.300537 +91314,2023-06-06 10:00:00,BMFBOVESPA:FLRY3,14.430458 +91315,2023-06-07 10:00:00,BMFBOVESPA:FLRY3,14.783099 +91316,2023-06-09 10:00:00,BMFBOVESPA:FLRY3,14.745979 +91317,2023-06-12 10:00:00,BMFBOVESPA:FLRY3,15.145021 +91318,2023-06-13 10:00:00,BMFBOVESPA:FLRY3,14.664793 +91319,2023-06-14 10:00:00,BMFBOVESPA:FLRY3,15.512526 +91320,2023-06-15 10:00:00,BMFBOVESPA:FLRY3,15.580734 +91321,2023-06-16 10:00:00,BMFBOVESPA:FLRY3,15.249436 +91322,2023-06-19 10:00:00,BMFBOVESPA:FLRY3,15.181228 +91323,2023-06-20 10:00:00,BMFBOVESPA:FLRY3,15.317645 +91324,2023-06-21 10:00:00,BMFBOVESPA:FLRY3,15.317645 +91325,2023-06-22 10:00:00,BMFBOVESPA:FLRY3,15.298157 +91326,2023-06-23 10:00:00,BMFBOVESPA:FLRY3,15.71715 +91327,2023-06-26 10:00:00,BMFBOVESPA:FLRY3,15.366365 +91328,2023-06-27 10:00:00,BMFBOVESPA:FLRY3,15.200716 +91329,2023-06-28 10:00:00,BMFBOVESPA:FLRY3,15.190972 +91330,2023-06-29 10:00:00,BMFBOVESPA:FLRY3,15.483294 +91331,2023-06-30 10:00:00,BMFBOVESPA:FLRY3,15.639197 +91332,2023-07-03 10:00:00,BMFBOVESPA:FLRY3,15.882799 +91333,2023-07-04 10:00:00,BMFBOVESPA:FLRY3,15.78536 +91334,2023-07-05 10:00:00,BMFBOVESPA:FLRY3,16.028961 +91335,2023-07-06 10:00:00,BMFBOVESPA:FLRY3,15.726894 +91336,2023-07-07 10:00:00,BMFBOVESPA:FLRY3,15.795102 +91337,2023-07-10 10:00:00,BMFBOVESPA:FLRY3,15.707408 +91338,2023-07-11 10:00:00,BMFBOVESPA:FLRY3,15.444317 +91339,2023-07-12 10:00:00,BMFBOVESPA:FLRY3,15.151996 +91340,2023-07-13 10:00:00,BMFBOVESPA:FLRY3,15.122764 +91341,2023-07-14 10:00:00,BMFBOVESPA:FLRY3,14.918139 +91342,2023-07-17 10:00:00,BMFBOVESPA:FLRY3,15.035067 +91343,2023-07-18 10:00:00,BMFBOVESPA:FLRY3,14.947371 +91344,2023-07-19 10:00:00,BMFBOVESPA:FLRY3,14.80121 +91345,2023-07-20 10:00:00,BMFBOVESPA:FLRY3,14.771978 +91346,2023-07-21 10:00:00,BMFBOVESPA:FLRY3,15.083788 +91347,2023-07-24 10:00:00,BMFBOVESPA:FLRY3,15.268924 +91348,2023-07-25 10:00:00,BMFBOVESPA:FLRY3,15.395597 +91349,2023-07-26 10:00:00,BMFBOVESPA:FLRY3,15.609966 +91350,2023-07-27 10:00:00,BMFBOVESPA:FLRY3,15.415085 +91351,2023-07-28 10:00:00,BMFBOVESPA:FLRY3,15.658686 +91352,2023-07-31 10:00:00,BMFBOVESPA:FLRY3,15.697664 +91353,2023-08-01 10:00:00,BMFBOVESPA:FLRY3,15.405341 +91354,2023-08-02 10:00:00,BMFBOVESPA:FLRY3,15.385853 +91355,2023-08-03 10:00:00,BMFBOVESPA:FLRY3,15.590478 +91356,2023-08-04 10:00:00,BMFBOVESPA:FLRY3,15.532014 +91357,2023-08-07 10:00:00,BMFBOVESPA:FLRY3,15.288413 +91358,2023-08-08 10:00:00,BMFBOVESPA:FLRY3,15.005835 +91359,2023-08-09 10:00:00,BMFBOVESPA:FLRY3,14.937627 +91360,2023-08-10 10:00:00,BMFBOVESPA:FLRY3,15.054555 +91361,2023-08-11 10:00:00,BMFBOVESPA:FLRY3,14.859674 +91362,2023-08-14 10:00:00,BMFBOVESPA:FLRY3,14.586841 +91363,2023-08-15 10:00:00,BMFBOVESPA:FLRY3,14.450424 +91364,2023-08-16 10:00:00,BMFBOVESPA:FLRY3,14.499145 +91365,2023-08-17 10:00:00,BMFBOVESPA:FLRY3,14.713514 +91366,2023-08-18 10:00:00,BMFBOVESPA:FLRY3,14.791466 +91367,2023-08-21 10:00:00,BMFBOVESPA:FLRY3,14.918139 +91368,2023-08-22 10:00:00,BMFBOVESPA:FLRY3,15.083788 +91369,2023-08-23 10:00:00,BMFBOVESPA:FLRY3,15.064299 +91370,2023-08-24 10:00:00,BMFBOVESPA:FLRY3,14.840186 +91371,2023-08-25 10:00:00,BMFBOVESPA:FLRY3,14.625817 +91372,2023-08-28 10:00:00,BMFBOVESPA:FLRY3,14.616073 +91373,2023-08-29 10:00:00,BMFBOVESPA:FLRY3,14.713514 +91374,2023-08-30 10:00:00,BMFBOVESPA:FLRY3,14.577097 +91375,2023-08-31 10:00:00,BMFBOVESPA:FLRY3,14.382216 +91376,2023-09-01 10:00:00,BMFBOVESPA:FLRY3,14.352984 +91377,2023-09-04 10:00:00,BMFBOVESPA:FLRY3,14.382216 +91378,2023-09-05 10:00:00,BMFBOVESPA:FLRY3,14.105453 +91379,2023-09-06 10:00:00,BMFBOVESPA:FLRY3,14.095596 +91380,2023-09-08 10:00:00,BMFBOVESPA:FLRY3,14.04631 +91381,2023-09-11 10:00:00,BMFBOVESPA:FLRY3,14.243452 +91382,2023-09-12 10:00:00,BMFBOVESPA:FLRY3,14.470164 +91383,2023-09-13 10:00:00,BMFBOVESPA:FLRY3,14.440593 +91384,2023-09-14 10:00:00,BMFBOVESPA:FLRY3,14.302594 +91385,2023-09-15 10:00:00,BMFBOVESPA:FLRY3,14.420879 +91386,2023-09-18 10:00:00,BMFBOVESPA:FLRY3,14.430736 +91387,2023-09-19 10:00:00,BMFBOVESPA:FLRY3,14.401165 +91388,2023-09-20 10:00:00,BMFBOVESPA:FLRY3,14.667305 +91389,2023-09-21 10:00:00,BMFBOVESPA:FLRY3,14.716591 +91390,2023-09-22 10:00:00,BMFBOVESPA:FLRY3,14.667305 +91391,2023-09-25 10:00:00,BMFBOVESPA:FLRY3,14.943303 +91392,2023-09-26 10:00:00,BMFBOVESPA:FLRY3,14.736305 +91393,2023-09-27 10:00:00,BMFBOVESPA:FLRY3,14.706734 +91394,2023-09-28 10:00:00,BMFBOVESPA:FLRY3,14.913732 +91395,2023-09-29 10:00:00,BMFBOVESPA:FLRY3,14.933446 +91396,2023-10-02 10:00:00,BMFBOVESPA:FLRY3,15.436156 +91397,2023-10-03 10:00:00,BMFBOVESPA:FLRY3,15.771296 +91398,2023-10-04 10:00:00,BMFBOVESPA:FLRY3,15.62344 +91399,2023-10-05 10:00:00,BMFBOVESPA:FLRY3,15.475584 +91400,2023-10-06 10:00:00,BMFBOVESPA:FLRY3,15.317871 +91401,2023-10-09 10:00:00,BMFBOVESPA:FLRY3,15.347442 +91402,2023-10-10 10:00:00,BMFBOVESPA:FLRY3,15.722011 +91403,2023-10-11 10:00:00,BMFBOVESPA:FLRY3,15.722011 +91404,2023-10-13 10:00:00,BMFBOVESPA:FLRY3,15.229158 +91405,2023-10-16 10:00:00,BMFBOVESPA:FLRY3,15.367157 +91406,2023-10-17 10:00:00,BMFBOVESPA:FLRY3,15.179872 +91407,2023-10-18 10:00:00,BMFBOVESPA:FLRY3,14.815161 +91408,2023-10-19 10:00:00,BMFBOVESPA:FLRY3,14.903875 +91409,2023-10-20 10:00:00,BMFBOVESPA:FLRY3,14.963017 +91410,2023-10-23 10:00:00,BMFBOVESPA:FLRY3,15.337585 +91411,2023-10-24 10:00:00,BMFBOVESPA:FLRY3,15.426299 +91412,2023-10-25 10:00:00,BMFBOVESPA:FLRY3,15.229158 +91413,2023-10-26 10:00:00,BMFBOVESPA:FLRY3,15.268586 +91414,2023-10-27 10:00:00,BMFBOVESPA:FLRY3,14.903875 +91415,2023-10-30 10:00:00,BMFBOVESPA:FLRY3,14.608163 +91416,2023-10-31 10:00:00,BMFBOVESPA:FLRY3,14.775733 +91417,2023-11-01 10:00:00,BMFBOVESPA:FLRY3,15.140444 +91418,2023-11-03 10:00:00,BMFBOVESPA:FLRY3,15.712154 +91419,2023-11-06 10:00:00,BMFBOVESPA:FLRY3,15.722011 +91420,2023-11-07 10:00:00,BMFBOVESPA:FLRY3,16.116293 +91421,2023-11-08 10:00:00,BMFBOVESPA:FLRY3,16.352863 +91422,2023-11-09 10:00:00,BMFBOVESPA:FLRY3,16.185293 +91423,2023-11-10 10:00:00,BMFBOVESPA:FLRY3,16.668288 +91424,2023-11-13 10:00:00,BMFBOVESPA:FLRY3,16.264149 +91425,2023-11-14 10:00:00,BMFBOVESPA:FLRY3,16.776716 +91426,2023-11-16 10:00:00,BMFBOVESPA:FLRY3,16.944287 +91427,2023-11-17 10:00:00,BMFBOVESPA:FLRY3,16.766859 +91428,2023-11-20 10:00:00,BMFBOVESPA:FLRY3,16.816143 +91429,2023-11-21 10:00:00,BMFBOVESPA:FLRY3,16.766859 +91430,2023-11-22 10:00:00,BMFBOVESPA:FLRY3,16.72743 +91431,2023-11-23 10:00:00,BMFBOVESPA:FLRY3,16.796431 +91432,2023-11-24 10:00:00,BMFBOVESPA:FLRY3,16.609146 +91433,2023-11-27 10:00:00,BMFBOVESPA:FLRY3,16.628861 +91434,2023-11-28 10:00:00,BMFBOVESPA:FLRY3,16.796431 +91435,2023-11-29 10:00:00,BMFBOVESPA:FLRY3,16.668288 +91436,2023-11-30 10:00:00,BMFBOVESPA:FLRY3,16.924572 +91437,2023-12-01 10:00:00,BMFBOVESPA:FLRY3,17.210426 +91438,2023-12-04 10:00:00,BMFBOVESPA:FLRY3,17.121714 +91439,2023-12-05 10:00:00,BMFBOVESPA:FLRY3,17.368141 +91440,2023-12-06 10:00:00,BMFBOVESPA:FLRY3,17.230141 +91441,2023-12-07 10:00:00,BMFBOVESPA:FLRY3,17.151284 +91442,2023-12-08 10:00:00,BMFBOVESPA:FLRY3,17.239998 +91443,2023-12-11 10:00:00,BMFBOVESPA:FLRY3,17.200571 +91444,2023-12-12 10:00:00,BMFBOVESPA:FLRY3,17.37799527 +91445,2023-12-13 10:00:00,BMFBOVESPA:FLRY3,17.989135 +91446,2023-12-14 10:00:00,BMFBOVESPA:FLRY3,18.13699 +91447,2023-12-15 10:00:00,BMFBOVESPA:FLRY3,18.31441692 +91448,2023-12-18 10:00:00,BMFBOVESPA:FLRY3,18.110001 +91449,2023-12-19 10:00:00,BMFBOVESPA:FLRY3,18.41 +91450,2023-12-20 10:00:00,BMFBOVESPA:FLRY3,18.219999 +91451,2023-12-21 10:00:00,BMFBOVESPA:FLRY3,18.27 +91452,2023-12-22 10:00:00,BMFBOVESPA:FLRY3,18.549999 +91453,2023-12-26 10:00:00,BMFBOVESPA:FLRY3,18.52 +91454,2023-12-27 10:00:00,BMFBOVESPA:FLRY3,18.49 +91455,2023-12-28 10:00:00,BMFBOVESPA:FLRY3,18.040001 +91456,2024-01-02 10:00:00,BMFBOVESPA:FLRY3,17.85 +91457,2024-01-03 10:00:00,BMFBOVESPA:FLRY3,17.65 +91458,2024-01-04 10:00:00,BMFBOVESPA:FLRY3,17.43 +91459,2024-01-05 10:00:00,BMFBOVESPA:FLRY3,17.540001 +91460,2024-01-08 10:00:00,BMFBOVESPA:FLRY3,17.639999 +91461,2024-01-09 10:00:00,BMFBOVESPA:FLRY3,17.5 +91462,2024-01-10 10:00:00,BMFBOVESPA:FLRY3,17.4 +91463,2024-01-11 10:00:00,BMFBOVESPA:FLRY3,17.530001 +91464,2024-01-12 10:00:00,BMFBOVESPA:FLRY3,17.540001 +91465,2024-01-15 10:00:00,BMFBOVESPA:FLRY3,17.48 +91466,2024-01-16 10:00:00,BMFBOVESPA:FLRY3,17.110001 +91467,2024-01-17 10:00:00,BMFBOVESPA:FLRY3,16.85 +91468,2024-01-18 10:00:00,BMFBOVESPA:FLRY3,16.459999 +91469,2024-01-19 10:00:00,BMFBOVESPA:FLRY3,16.32 +91470,2024-01-22 10:00:00,BMFBOVESPA:FLRY3,16.290001 +91471,2024-01-23 10:00:00,BMFBOVESPA:FLRY3,16.59 +91472,2024-01-24 10:00:00,BMFBOVESPA:FLRY3,16.780001 +91473,2024-01-25 10:00:00,BMFBOVESPA:FLRY3,16.67 +91474,2024-01-26 10:00:00,BMFBOVESPA:FLRY3,16.49 +91475,2003-11-14 09:00:00,BMFBOVESPA:ITUB4,0.60445959 +91476,2003-11-17 09:00:00,BMFBOVESPA:ITUB4,0.58843567 +91477,2003-11-18 09:00:00,BMFBOVESPA:ITUB4,0.59021594 +91478,2003-11-19 09:00:00,BMFBOVESPA:ITUB4,0.59377723 +91479,2003-11-20 09:00:00,BMFBOVESPA:ITUB4,0.59644801 +91480,2003-11-21 09:00:00,BMFBOVESPA:ITUB4,0.60802089 +91481,2003-11-24 09:00:00,BMFBOVESPA:ITUB4,0.61692298 +91482,2003-11-25 09:00:00,BMFBOVESPA:ITUB4,0.62493456 +91483,2003-11-26 09:00:00,BMFBOVESPA:ITUB4,0.62226454 +91484,2003-11-27 09:00:00,BMFBOVESPA:ITUB4,0.63561768 +91485,2003-11-28 09:00:00,BMFBOVESPA:ITUB4,0.64006874 +91486,2003-12-01 09:00:00,BMFBOVESPA:ITUB4,0.63294691 +91487,2003-12-02 09:00:00,BMFBOVESPA:ITUB4,0.63027612 +91488,2003-12-03 09:00:00,BMFBOVESPA:ITUB4,0.6454103 +91489,2003-12-04 09:00:00,BMFBOVESPA:ITUB4,0.64451978 +91490,2003-12-05 09:00:00,BMFBOVESPA:ITUB4,0.6694458 +91491,2003-12-08 09:00:00,BMFBOVESPA:ITUB4,0.65876344 +91492,2003-12-09 09:00:00,BMFBOVESPA:ITUB4,0.67033632 +91493,2003-12-10 09:00:00,BMFBOVESPA:ITUB4,0.67033632 +91494,2003-12-11 09:00:00,BMFBOVESPA:ITUB4,0.70060389 +91495,2003-12-12 09:00:00,BMFBOVESPA:ITUB4,0.69526233 +91496,2003-12-15 09:00:00,BMFBOVESPA:ITUB4,0.68725 +91497,2003-12-16 09:00:00,BMFBOVESPA:ITUB4,0.67923841 +91498,2003-12-17 09:00:00,BMFBOVESPA:ITUB4,0.69615285 +91499,2003-12-18 09:00:00,BMFBOVESPA:ITUB4,0.71840809 +91500,2003-12-19 09:00:00,BMFBOVESPA:ITUB4,0.72374965 +91501,2003-12-22 09:00:00,BMFBOVESPA:ITUB4,0.73087147 +91502,2003-12-23 09:00:00,BMFBOVESPA:ITUB4,0.74155384 +91503,2003-12-26 09:00:00,BMFBOVESPA:ITUB4,0.73087147 +91504,2003-12-29 09:00:00,BMFBOVESPA:ITUB4,0.74422462 +91505,2003-12-30 09:00:00,BMFBOVESPA:ITUB4,0.74155384 +91506,2004-01-02 09:00:00,BMFBOVESPA:ITUB4,0.73799255 +91507,2004-01-05 09:00:00,BMFBOVESPA:ITUB4,0.78962562 +91508,2004-01-06 09:00:00,BMFBOVESPA:ITUB4,0.79140588 +91509,2004-01-07 09:00:00,BMFBOVESPA:ITUB4,0.80030798 +91510,2004-01-08 09:00:00,BMFBOVESPA:ITUB4,0.802089 +91511,2004-01-09 09:00:00,BMFBOVESPA:ITUB4,0.79229639 +91512,2004-01-12 09:00:00,BMFBOVESPA:ITUB4,0.79674744 +91513,2004-01-13 09:00:00,BMFBOVESPA:ITUB4,0.81010058 +91514,2004-01-14 09:00:00,BMFBOVESPA:ITUB4,0.78606508 +91515,2004-01-15 09:00:00,BMFBOVESPA:ITUB4,0.75846828 +91516,2004-01-16 09:00:00,BMFBOVESPA:ITUB4,0.7468954 +91517,2004-01-19 09:00:00,BMFBOVESPA:ITUB4,0.75401723 +91518,2004-01-20 09:00:00,BMFBOVESPA:ITUB4,0.75045594 +91519,2004-01-21 09:00:00,BMFBOVESPA:ITUB4,0.73888306 +91520,2004-01-22 09:00:00,BMFBOVESPA:ITUB4,0.75935803 +91521,2004-01-23 09:00:00,BMFBOVESPA:ITUB4,0.7887351 +91522,2004-01-26 09:00:00,BMFBOVESPA:ITUB4,0.80475978 +91523,2004-01-27 09:00:00,BMFBOVESPA:ITUB4,0.79674744 +91524,2004-01-28 09:00:00,BMFBOVESPA:ITUB4,0.77004115 +91525,2004-01-29 09:00:00,BMFBOVESPA:ITUB4,0.72552991 +91526,2004-01-30 09:00:00,BMFBOVESPA:ITUB4,0.73621228 +91527,2004-02-02 09:00:00,BMFBOVESPA:ITUB4,0.74155384 +91528,2004-02-03 09:00:00,BMFBOVESPA:ITUB4,0.75757776 +91529,2004-02-04 09:00:00,BMFBOVESPA:ITUB4,0.7468954 +91530,2004-02-05 09:00:00,BMFBOVESPA:ITUB4,0.7282007 +91531,2004-02-06 09:00:00,BMFBOVESPA:ITUB4,0.75401723 +91532,2004-02-09 09:00:00,BMFBOVESPA:ITUB4,0.75312672 +91533,2004-02-10 09:00:00,BMFBOVESPA:ITUB4,0.75045594 +91534,2004-02-11 09:00:00,BMFBOVESPA:ITUB4,0.79051612 +91535,2004-02-12 09:00:00,BMFBOVESPA:ITUB4,0.76559011 +91536,2004-02-13 09:00:00,BMFBOVESPA:ITUB4,0.75490698 +91537,2004-02-16 10:00:00,BMFBOVESPA:ITUB4,0.7468954 +91538,2004-02-17 10:00:00,BMFBOVESPA:ITUB4,0.75223621 +91539,2004-02-18 10:00:00,BMFBOVESPA:ITUB4,0.77360169 +91540,2004-02-19 10:00:00,BMFBOVESPA:ITUB4,0.73888306 +91541,2004-02-20 10:00:00,BMFBOVESPA:ITUB4,0.73621228 +91542,2004-02-25 10:00:00,BMFBOVESPA:ITUB4,0.73799255 +91543,2004-02-26 10:00:00,BMFBOVESPA:ITUB4,0.72463941 +91544,2004-02-27 10:00:00,BMFBOVESPA:ITUB4,0.74155384 +91545,2004-03-01 10:00:00,BMFBOVESPA:ITUB4,0.76559011 +91546,2004-03-02 10:00:00,BMFBOVESPA:ITUB4,0.76024854 +91547,2004-03-03 10:00:00,BMFBOVESPA:ITUB4,0.76826013 +91548,2004-03-04 10:00:00,BMFBOVESPA:ITUB4,0.75935803 +91549,2004-03-05 10:00:00,BMFBOVESPA:ITUB4,0.7611383 +91550,2004-03-08 10:00:00,BMFBOVESPA:ITUB4,0.75757776 +91551,2004-03-09 10:00:00,BMFBOVESPA:ITUB4,0.75490698 +91552,2004-03-10 10:00:00,BMFBOVESPA:ITUB4,0.7335415 +91553,2004-03-11 10:00:00,BMFBOVESPA:ITUB4,0.70683521 +91554,2004-03-12 10:00:00,BMFBOVESPA:ITUB4,0.72285914 +91555,2004-03-15 10:00:00,BMFBOVESPA:ITUB4,0.71217677 +91556,2004-03-16 10:00:00,BMFBOVESPA:ITUB4,0.71217677 +91557,2004-03-17 10:00:00,BMFBOVESPA:ITUB4,0.72196862 +91558,2004-03-18 10:00:00,BMFBOVESPA:ITUB4,0.72463941 +91559,2004-03-19 10:00:00,BMFBOVESPA:ITUB4,0.72196862 +91560,2004-03-22 10:00:00,BMFBOVESPA:ITUB4,0.71306653 +91561,2004-03-23 10:00:00,BMFBOVESPA:ITUB4,0.70060389 +91562,2004-03-24 10:00:00,BMFBOVESPA:ITUB4,0.68546973 +91563,2004-03-25 10:00:00,BMFBOVESPA:ITUB4,0.67122607 +91564,2004-03-26 10:00:00,BMFBOVESPA:ITUB4,0.67923841 +91565,2004-03-29 10:00:00,BMFBOVESPA:ITUB4,0.70060389 +91566,2004-03-30 10:00:00,BMFBOVESPA:ITUB4,0.72196862 +91567,2004-03-31 10:00:00,BMFBOVESPA:ITUB4,0.71573731 +91568,2004-04-01 10:00:00,BMFBOVESPA:ITUB4,0.75102614 +91569,2004-04-02 10:00:00,BMFBOVESPA:ITUB4,0.76369398 +91570,2004-04-05 10:00:00,BMFBOVESPA:ITUB4,0.76369398 +91571,2004-04-06 10:00:00,BMFBOVESPA:ITUB4,0.76459888 +91572,2004-04-07 10:00:00,BMFBOVESPA:ITUB4,0.75555064 +91573,2004-04-08 10:00:00,BMFBOVESPA:ITUB4,0.7474073 +91574,2004-04-12 10:00:00,BMFBOVESPA:ITUB4,0.75374084 +91575,2004-04-13 10:00:00,BMFBOVESPA:ITUB4,0.7474073 +91576,2004-04-14 10:00:00,BMFBOVESPA:ITUB4,0.74016809 +91577,2004-04-15 10:00:00,BMFBOVESPA:ITUB4,0.72207085 +91578,2004-04-16 10:00:00,BMFBOVESPA:ITUB4,0.72297575 +91579,2004-04-19 10:00:00,BMFBOVESPA:ITUB4,0.72569045 +91580,2004-04-20 10:00:00,BMFBOVESPA:ITUB4,0.70759396 +91581,2004-04-22 10:00:00,BMFBOVESPA:ITUB4,0.69402046 +91582,2004-04-23 10:00:00,BMFBOVESPA:ITUB4,0.69583026 +91583,2004-04-26 10:00:00,BMFBOVESPA:ITUB4,0.68135262 +91584,2004-04-27 10:00:00,BMFBOVESPA:ITUB4,0.67320928 +91585,2004-04-28 10:00:00,BMFBOVESPA:ITUB4,0.6505883 +91586,2004-04-29 10:00:00,BMFBOVESPA:ITUB4,0.62434695 +91587,2004-04-30 10:00:00,BMFBOVESPA:ITUB4,0.62706165 +91588,2004-05-03 10:00:00,BMFBOVESPA:ITUB4,0.64919346 +91589,2004-05-04 10:00:00,BMFBOVESPA:ITUB4,0.66025898 +91590,2004-05-05 10:00:00,BMFBOVESPA:ITUB4,0.66025898 +91591,2004-05-06 10:00:00,BMFBOVESPA:ITUB4,0.64089412 +91592,2004-05-07 10:00:00,BMFBOVESPA:ITUB4,0.63167247 +91593,2004-05-10 10:00:00,BMFBOVESPA:ITUB4,0.61230761 +91594,2004-05-11 10:00:00,BMFBOVESPA:ITUB4,0.64458264 +91595,2004-05-12 10:00:00,BMFBOVESPA:ITUB4,0.62890628 +91596,2004-05-13 10:00:00,BMFBOVESPA:ITUB4,0.6399718 +91597,2004-05-14 10:00:00,BMFBOVESPA:ITUB4,0.64550495 +91598,2004-05-17 10:00:00,BMFBOVESPA:ITUB4,0.63720561 +91599,2004-05-18 10:00:00,BMFBOVESPA:ITUB4,0.65657048 +91600,2004-05-19 10:00:00,BMFBOVESPA:ITUB4,0.68515699 +91601,2004-05-20 10:00:00,BMFBOVESPA:ITUB4,0.67501378 +91602,2004-05-21 10:00:00,BMFBOVESPA:ITUB4,0.67316915 +91603,2004-05-24 10:00:00,BMFBOVESPA:ITUB4,0.67685766 +91604,2004-05-25 10:00:00,BMFBOVESPA:ITUB4,0.69714483 +91605,2004-05-26 10:00:00,BMFBOVESPA:ITUB4,0.7045226 +91606,2004-05-27 10:00:00,BMFBOVESPA:ITUB4,0.71927664 +91607,2004-05-28 10:00:00,BMFBOVESPA:ITUB4,0.71927664 +91608,2004-05-31 10:00:00,BMFBOVESPA:ITUB4,0.71927664 +91609,2004-06-01 10:00:00,BMFBOVESPA:ITUB4,0.7447297 +91610,2004-06-02 10:00:00,BMFBOVESPA:ITUB4,0.74850075 +91611,2004-06-03 10:00:00,BMFBOVESPA:ITUB4,0.73907388 +91612,2004-06-04 10:00:00,BMFBOVESPA:ITUB4,0.74567246 +91613,2004-06-07 10:00:00,BMFBOVESPA:ITUB4,0.77772409 +91614,2004-06-08 10:00:00,BMFBOVESPA:ITUB4,0.76829724 +91615,2004-06-09 10:00:00,BMFBOVESPA:ITUB4,0.75415656 +91616,2004-06-11 10:00:00,BMFBOVESPA:ITUB4,0.7447297 +91617,2004-06-14 10:00:00,BMFBOVESPA:ITUB4,0.73058902 +91618,2004-06-15 10:00:00,BMFBOVESPA:ITUB4,0.74944351 +91619,2004-06-16 10:00:00,BMFBOVESPA:ITUB4,0.76075513 +91620,2004-06-17 10:00:00,BMFBOVESPA:ITUB4,0.74755798 +91621,2004-06-18 10:00:00,BMFBOVESPA:ITUB4,0.74190141 +91622,2004-06-21 10:00:00,BMFBOVESPA:ITUB4,0.75038552 +91623,2004-06-22 10:00:00,BMFBOVESPA:ITUB4,0.73907388 +91624,2004-06-23 10:00:00,BMFBOVESPA:ITUB4,0.74755798 +91625,2004-06-24 10:00:00,BMFBOVESPA:ITUB4,0.75415656 +91626,2004-06-25 10:00:00,BMFBOVESPA:ITUB4,0.76641171 +91627,2004-06-28 10:00:00,BMFBOVESPA:ITUB4,0.76924 +91628,2004-06-29 10:00:00,BMFBOVESPA:ITUB4,0.80129163 +91629,2004-06-30 10:00:00,BMFBOVESPA:ITUB4,0.80883297 +91630,2004-07-01 10:00:00,BMFBOVESPA:ITUB4,0.84538033 +91631,2004-07-02 10:00:00,BMFBOVESPA:ITUB4,0.82518326 +91632,2004-07-05 10:00:00,BMFBOVESPA:ITUB4,0.82903003 +91633,2004-07-06 10:00:00,BMFBOVESPA:ITUB4,0.80883372 +91634,2004-07-07 10:00:00,BMFBOVESPA:ITUB4,0.80017773 +91635,2004-07-08 10:00:00,BMFBOVESPA:ITUB4,0.79440682 +91636,2004-07-12 10:00:00,BMFBOVESPA:ITUB4,0.81748896 +91637,2004-07-13 10:00:00,BMFBOVESPA:ITUB4,0.82614496 +91638,2004-07-14 10:00:00,BMFBOVESPA:ITUB4,0.82518326 +91639,2004-07-15 10:00:00,BMFBOVESPA:ITUB4,0.82999173 +91640,2004-07-16 10:00:00,BMFBOVESPA:ITUB4,0.84249449 +91641,2004-07-19 10:00:00,BMFBOVESPA:ITUB4,0.83095342 +91642,2004-07-20 10:00:00,BMFBOVESPA:ITUB4,0.83480095 +91643,2004-07-21 10:00:00,BMFBOVESPA:ITUB4,0.8117188 +91644,2004-07-22 10:00:00,BMFBOVESPA:ITUB4,0.79152174 +91645,2004-07-23 10:00:00,BMFBOVESPA:ITUB4,0.79440682 +91646,2004-07-26 10:00:00,BMFBOVESPA:ITUB4,0.77709559 +91647,2004-07-27 10:00:00,BMFBOVESPA:ITUB4,0.81748896 +91648,2004-07-28 10:00:00,BMFBOVESPA:ITUB4,0.80787128 +91649,2004-07-29 10:00:00,BMFBOVESPA:ITUB4,0.80594789 +91650,2004-07-30 10:00:00,BMFBOVESPA:ITUB4,0.80883372 +91651,2004-08-02 10:00:00,BMFBOVESPA:ITUB4,0.82846514 +91652,2004-08-03 10:00:00,BMFBOVESPA:ITUB4,0.82748375 +91653,2004-08-04 10:00:00,BMFBOVESPA:ITUB4,0.8392626 +91654,2004-08-05 10:00:00,BMFBOVESPA:ITUB4,0.80490668 +91655,2004-08-06 10:00:00,BMFBOVESPA:ITUB4,0.82552024 +91656,2004-08-09 10:00:00,BMFBOVESPA:ITUB4,0.82846514 +91657,2004-08-10 10:00:00,BMFBOVESPA:ITUB4,0.84417102 +91658,2004-08-11 10:00:00,BMFBOVESPA:ITUB4,0.82650237 +91659,2004-08-12 10:00:00,BMFBOVESPA:ITUB4,0.83337356 +91660,2004-08-13 10:00:00,BMFBOVESPA:ITUB4,0.83435493 +91661,2004-08-16 10:00:00,BMFBOVESPA:ITUB4,0.84024474 +91662,2004-08-17 10:00:00,BMFBOVESPA:ITUB4,0.86576594 +91663,2004-08-18 10:00:00,BMFBOVESPA:ITUB4,0.89619558 +91664,2004-08-19 10:00:00,BMFBOVESPA:ITUB4,0.91680837 +91665,2004-08-20 10:00:00,BMFBOVESPA:ITUB4,0.9207354 +91666,2004-08-23 10:00:00,BMFBOVESPA:ITUB4,0.90208462 +91667,2004-08-24 10:00:00,BMFBOVESPA:ITUB4,0.91091932 +91668,2004-08-25 10:00:00,BMFBOVESPA:ITUB4,0.91288208 +91669,2004-08-26 10:00:00,BMFBOVESPA:ITUB4,0.88736087 +91670,2004-08-27 10:00:00,BMFBOVESPA:ITUB4,0.89030578 +91671,2004-08-30 10:00:00,BMFBOVESPA:ITUB4,0.8893244 +91672,2004-08-31 10:00:00,BMFBOVESPA:ITUB4,0.87558203 +91673,2004-09-01 10:00:00,BMFBOVESPA:ITUB4,0.89059126 +91674,2004-09-02 10:00:00,BMFBOVESPA:ITUB4,0.90259954 +91675,2004-09-03 10:00:00,BMFBOVESPA:ITUB4,0.88558818 +91676,2004-09-06 10:00:00,BMFBOVESPA:ITUB4,0.88458787 +91677,2004-09-08 10:00:00,BMFBOVESPA:ITUB4,0.89959709 +91678,2004-09-09 10:00:00,BMFBOVESPA:ITUB4,0.90059816 +91679,2004-09-10 10:00:00,BMFBOVESPA:ITUB4,0.89959709 +91680,2004-09-13 10:00:00,BMFBOVESPA:ITUB4,0.90760261 +91681,2004-09-14 10:00:00,BMFBOVESPA:ITUB4,0.92161229 +91682,2004-09-15 10:00:00,BMFBOVESPA:ITUB4,0.91760952 +91683,2004-09-16 10:00:00,BMFBOVESPA:ITUB4,0.9456281 +91684,2004-09-17 10:00:00,BMFBOVESPA:ITUB4,0.96564117 +91685,2004-09-20 10:00:00,BMFBOVESPA:ITUB4,0.96564117 +91686,2004-09-21 10:00:00,BMFBOVESPA:ITUB4,0.96263947 +91687,2004-09-22 10:00:00,BMFBOVESPA:ITUB4,0.95563501 +91688,2004-09-23 10:00:00,BMFBOVESPA:ITUB4,0.93962396 +91689,2004-09-24 10:00:00,BMFBOVESPA:ITUB4,0.94262566 +91690,2004-09-27 10:00:00,BMFBOVESPA:ITUB4,0.95363363 +91691,2004-09-28 10:00:00,BMFBOVESPA:ITUB4,0.95363363 +91692,2004-09-29 10:00:00,BMFBOVESPA:ITUB4,0.95063119 +91693,2004-09-30 10:00:00,BMFBOVESPA:ITUB4,0.95463394 +91694,2004-10-01 10:00:00,BMFBOVESPA:ITUB4,1.01168808 +91695,2004-10-04 10:00:00,BMFBOVESPA:ITUB4,1.00965035 +91696,2004-10-05 10:00:00,BMFBOVESPA:ITUB4,1.00863187 +91697,2004-10-06 10:00:00,BMFBOVESPA:ITUB4,1.02289521 +91698,2004-10-07 10:00:00,BMFBOVESPA:ITUB4,1.00863187 +91699,2004-10-08 10:00:00,BMFBOVESPA:ITUB4,1.02595142 +91700,2004-10-11 10:00:00,BMFBOVESPA:ITUB4,1.0330831 +91701,2004-10-13 10:00:00,BMFBOVESPA:ITUB4,1.02085748 +91702,2004-10-14 10:00:00,BMFBOVESPA:ITUB4,0.99538701 +91703,2004-10-15 10:00:00,BMFBOVESPA:ITUB4,1.00455641 +91704,2004-10-18 10:00:00,BMFBOVESPA:ITUB4,0.99844322 +91705,2004-10-19 10:00:00,BMFBOVESPA:ITUB4,1.0055749 +91706,2004-10-20 10:00:00,BMFBOVESPA:ITUB4,1.01066959 +91707,2004-10-21 10:00:00,BMFBOVESPA:ITUB4,1.05244115 +91708,2004-10-22 10:00:00,BMFBOVESPA:ITUB4,1.0514219 +91709,2004-10-25 10:00:00,BMFBOVESPA:ITUB4,1.03919629 +91710,2004-10-26 10:00:00,BMFBOVESPA:ITUB4,1.04021477 +91711,2004-10-27 10:00:00,BMFBOVESPA:ITUB4,1.0514219 +91712,2004-10-28 10:00:00,BMFBOVESPA:ITUB4,1.06161055 +91713,2004-10-29 10:00:00,BMFBOVESPA:ITUB4,1.0605913 +91714,2004-11-01 10:00:00,BMFBOVESPA:ITUB4,1.07198396 +91715,2004-11-03 09:00:00,BMFBOVESPA:ITUB4,1.06577006 +91716,2004-11-04 09:00:00,BMFBOVESPA:ITUB4,1.07198396 +91717,2004-11-05 09:00:00,BMFBOVESPA:ITUB4,1.06162645 +91718,2004-11-08 09:00:00,BMFBOVESPA:ITUB4,1.03780524 +91719,2004-11-09 09:00:00,BMFBOVESPA:ITUB4,1.05644845 +91720,2004-11-10 09:00:00,BMFBOVESPA:ITUB4,1.08441327 +91721,2004-11-11 09:00:00,BMFBOVESPA:ITUB4,1.07716271 +91722,2004-11-12 09:00:00,BMFBOVESPA:ITUB4,1.08130556 +91723,2004-11-16 09:00:00,BMFBOVESPA:ITUB4,1.06266235 +91724,2004-11-17 09:00:00,BMFBOVESPA:ITUB4,1.06887701 +91725,2004-11-18 09:00:00,BMFBOVESPA:ITUB4,1.05334075 +91726,2004-11-19 09:00:00,BMFBOVESPA:ITUB4,1.05644845 +91727,2004-11-22 09:00:00,BMFBOVESPA:ITUB4,1.05334075 +91728,2004-11-23 09:00:00,BMFBOVESPA:ITUB4,1.03262649 +91729,2004-11-24 09:00:00,BMFBOVESPA:ITUB4,1.04919789 +91730,2004-11-25 09:00:00,BMFBOVESPA:ITUB4,1.04712685 +91731,2004-11-26 09:00:00,BMFBOVESPA:ITUB4,1.06887701 +91732,2004-11-29 09:00:00,BMFBOVESPA:ITUB4,1.08441327 +91733,2004-11-30 09:00:00,BMFBOVESPA:ITUB4,1.10305648 +91734,2004-12-01 09:00:00,BMFBOVESPA:ITUB4,1.14410411 +91735,2004-12-02 09:00:00,BMFBOVESPA:ITUB4,1.17883789 +91736,2004-12-03 09:00:00,BMFBOVESPA:ITUB4,1.18620582 +91737,2004-12-06 09:00:00,BMFBOVESPA:ITUB4,1.21041398 +91738,2004-12-07 09:00:00,BMFBOVESPA:ITUB4,1.1893635 +91739,2004-12-08 09:00:00,BMFBOVESPA:ITUB4,1.19146862 +91740,2004-12-09 09:00:00,BMFBOVESPA:ITUB4,1.19462631 +91741,2004-12-10 09:00:00,BMFBOVESPA:ITUB4,1.2356747 +91742,2004-12-13 09:00:00,BMFBOVESPA:ITUB4,1.25777848 +91743,2004-12-14 09:00:00,BMFBOVESPA:ITUB4,1.2640931 +91744,2004-12-15 09:00:00,BMFBOVESPA:ITUB4,1.25777848 +91745,2004-12-16 09:00:00,BMFBOVESPA:ITUB4,1.25777848 +91746,2004-12-17 09:00:00,BMFBOVESPA:ITUB4,1.2409375 +91747,2004-12-20 09:00:00,BMFBOVESPA:ITUB4,1.22093959 +91748,2004-12-21 09:00:00,BMFBOVESPA:ITUB4,1.2356747 +91749,2004-12-22 09:00:00,BMFBOVESPA:ITUB4,1.26304054 +91750,2004-12-23 09:00:00,BMFBOVESPA:ITUB4,1.28619689 +91751,2004-12-27 09:00:00,BMFBOVESPA:ITUB4,1.28198664 +91752,2004-12-28 09:00:00,BMFBOVESPA:ITUB4,1.29566919 +91753,2004-12-29 09:00:00,BMFBOVESPA:ITUB4,1.28830126 +91754,2004-12-30 09:00:00,BMFBOVESPA:ITUB4,1.27882896 +91755,2005-01-03 09:00:00,BMFBOVESPA:ITUB4,1.32686515 +91756,2005-01-04 09:00:00,BMFBOVESPA:ITUB4,1.31085333 +91757,2005-01-05 09:00:00,BMFBOVESPA:ITUB4,1.29804389 +91758,2005-01-06 09:00:00,BMFBOVESPA:ITUB4,1.28203132 +91759,2005-01-07 09:00:00,BMFBOVESPA:ITUB4,1.27989666 +91760,2005-01-10 09:00:00,BMFBOVESPA:ITUB4,1.28843604 +91761,2005-01-11 09:00:00,BMFBOVESPA:ITUB4,1.27135653 +91762,2005-01-12 09:00:00,BMFBOVESPA:ITUB4,1.25214236 +91763,2005-01-13 09:00:00,BMFBOVESPA:ITUB4,1.28843604 +91764,2005-01-14 09:00:00,BMFBOVESPA:ITUB4,1.29484153 +91765,2005-01-17 09:00:00,BMFBOVESPA:ITUB4,1.2756266 +91766,2005-01-18 09:00:00,BMFBOVESPA:ITUB4,1.2756266 +91767,2005-01-19 09:00:00,BMFBOVESPA:ITUB4,1.29804389 +91768,2005-01-20 09:00:00,BMFBOVESPA:ITUB4,1.2756266 +91769,2005-01-21 09:00:00,BMFBOVESPA:ITUB4,1.26708722 +91770,2005-01-24 09:00:00,BMFBOVESPA:ITUB4,1.27135653 +91771,2005-01-26 09:00:00,BMFBOVESPA:ITUB4,1.24894 +91772,2005-01-27 09:00:00,BMFBOVESPA:ITUB4,1.22972583 +91773,2005-01-28 09:00:00,BMFBOVESPA:ITUB4,1.23292819 +91774,2005-01-31 09:00:00,BMFBOVESPA:ITUB4,1.26388486 +91775,2005-02-01 09:00:00,BMFBOVESPA:ITUB4,1.31478643 +91776,2005-02-02 09:00:00,BMFBOVESPA:ITUB4,1.35052581 +91777,2005-02-03 09:00:00,BMFBOVESPA:ITUB4,1.39601314 +91778,2005-02-04 09:00:00,BMFBOVESPA:ITUB4,1.44583186 +91779,2005-02-09 09:00:00,BMFBOVESPA:ITUB4,1.43283537 +91780,2005-02-10 09:00:00,BMFBOVESPA:ITUB4,1.42958682 +91781,2005-02-11 09:00:00,BMFBOVESPA:ITUB4,1.42958682 +91782,2005-02-14 09:00:00,BMFBOVESPA:ITUB4,1.47940554 +91783,2005-02-15 09:00:00,BMFBOVESPA:ITUB4,1.49565058 +91784,2005-02-16 09:00:00,BMFBOVESPA:ITUB4,1.46640906 +91785,2005-02-17 09:00:00,BMFBOVESPA:ITUB4,1.47615623 +91786,2005-02-18 09:00:00,BMFBOVESPA:ITUB4,1.42850321 +91787,2005-02-21 10:00:00,BMFBOVESPA:ITUB4,1.4230882 +91788,2005-02-22 10:00:00,BMFBOVESPA:ITUB4,1.45774474 +91789,2005-02-23 10:00:00,BMFBOVESPA:ITUB4,1.45882835 +91790,2005-02-24 10:00:00,BMFBOVESPA:ITUB4,1.53139072 +91791,2005-02-25 10:00:00,BMFBOVESPA:ITUB4,1.51189562 +91792,2005-02-28 10:00:00,BMFBOVESPA:ITUB4,1.4859034 +91793,2005-03-01 10:00:00,BMFBOVESPA:ITUB4,1.51441571 +91794,2005-03-02 10:00:00,BMFBOVESPA:ITUB4,1.53196168 +91795,2005-03-03 10:00:00,BMFBOVESPA:ITUB4,1.58788829 +91796,2005-03-04 10:00:00,BMFBOVESPA:ITUB4,1.6251732 +91797,2005-03-07 10:00:00,BMFBOVESPA:ITUB4,1.63065636 +91798,2005-03-08 10:00:00,BMFBOVESPA:ITUB4,1.62626969 +91799,2005-03-09 10:00:00,BMFBOVESPA:ITUB4,1.5999511 +91800,2005-03-10 10:00:00,BMFBOVESPA:ITUB4,1.59117849 +91801,2005-03-11 10:00:00,BMFBOVESPA:ITUB4,1.58350236 +91802,2005-03-14 10:00:00,BMFBOVESPA:ITUB4,1.56047323 +91803,2005-03-15 10:00:00,BMFBOVESPA:ITUB4,1.54512098 +91804,2005-03-16 10:00:00,BMFBOVESPA:ITUB4,1.5692466 +91805,2005-03-17 10:00:00,BMFBOVESPA:ITUB4,1.58350236 +91806,2005-03-18 10:00:00,BMFBOVESPA:ITUB4,1.53963781 +91807,2005-03-21 10:00:00,BMFBOVESPA:ITUB4,1.48919361 +91808,2005-03-22 10:00:00,BMFBOVESPA:ITUB4,1.46835819 +91809,2005-03-23 10:00:00,BMFBOVESPA:ITUB4,1.42668735 +91810,2005-03-24 10:00:00,BMFBOVESPA:ITUB4,1.48919361 +91811,2005-03-28 10:00:00,BMFBOVESPA:ITUB4,1.45300593 +91812,2005-03-29 10:00:00,BMFBOVESPA:ITUB4,1.42120419 +91813,2005-03-30 10:00:00,BMFBOVESPA:ITUB4,1.44532981 +91814,2005-03-31 10:00:00,BMFBOVESPA:ITUB4,1.46506874 +91815,2005-04-01 10:00:00,BMFBOVESPA:ITUB4,1.48173026 +91816,2005-04-04 10:00:00,BMFBOVESPA:ITUB4,1.46395864 +91817,2005-04-05 10:00:00,BMFBOVESPA:ITUB4,1.46284776 +91818,2005-04-06 10:00:00,BMFBOVESPA:ITUB4,1.46062603 +91819,2005-04-07 10:00:00,BMFBOVESPA:ITUB4,1.46729049 +91820,2005-04-08 10:00:00,BMFBOVESPA:ITUB4,1.45729418 +91821,2005-04-11 10:00:00,BMFBOVESPA:ITUB4,1.47062309 +91822,2005-04-12 10:00:00,BMFBOVESPA:ITUB4,1.45951516 +91823,2005-04-13 10:00:00,BMFBOVESPA:ITUB4,1.46062603 +91824,2005-04-14 10:00:00,BMFBOVESPA:ITUB4,1.42619288 +91825,2005-04-15 10:00:00,BMFBOVESPA:ITUB4,1.40286766 +91826,2005-04-18 10:00:00,BMFBOVESPA:ITUB4,1.41952842 +91827,2005-04-19 10:00:00,BMFBOVESPA:ITUB4,1.45396157 +91828,2005-04-20 10:00:00,BMFBOVESPA:ITUB4,1.42175015 +91829,2005-04-22 10:00:00,BMFBOVESPA:ITUB4,1.4339682 +91830,2005-04-25 10:00:00,BMFBOVESPA:ITUB4,1.47395493 +91831,2005-04-26 10:00:00,BMFBOVESPA:ITUB4,1.51505254 +91832,2005-04-27 10:00:00,BMFBOVESPA:ITUB4,1.53948864 +91833,2005-04-28 10:00:00,BMFBOVESPA:ITUB4,1.45951516 +91834,2005-04-29 10:00:00,BMFBOVESPA:ITUB4,1.50838809 +91835,2005-05-02 10:00:00,BMFBOVESPA:ITUB4,1.53200863 +91836,2005-05-03 10:00:00,BMFBOVESPA:ITUB4,1.49488956 +91837,2005-05-04 10:00:00,BMFBOVESPA:ITUB4,1.55900419 +91838,2005-05-05 10:00:00,BMFBOVESPA:ITUB4,1.5387579 +91839,2005-05-06 10:00:00,BMFBOVESPA:ITUB4,1.53200863 +91840,2005-05-09 10:00:00,BMFBOVESPA:ITUB4,1.52863437 +91841,2005-05-10 10:00:00,BMFBOVESPA:ITUB4,1.47576777 +91842,2005-05-11 10:00:00,BMFBOVESPA:ITUB4,1.46226999 +91843,2005-05-12 10:00:00,BMFBOVESPA:ITUB4,1.42402566 +91844,2005-05-13 10:00:00,BMFBOVESPA:ITUB4,1.44202295 +91845,2005-05-16 10:00:00,BMFBOVESPA:ITUB4,1.46226999 +91846,2005-05-17 10:00:00,BMFBOVESPA:ITUB4,1.4690185 +91847,2005-05-18 10:00:00,BMFBOVESPA:ITUB4,1.47914203 +91848,2005-05-19 10:00:00,BMFBOVESPA:ITUB4,1.47801752 +91849,2005-05-20 10:00:00,BMFBOVESPA:ITUB4,1.4690185 +91850,2005-05-23 10:00:00,BMFBOVESPA:ITUB4,1.45214647 +91851,2005-05-24 10:00:00,BMFBOVESPA:ITUB4,1.44877146 +91852,2005-05-25 10:00:00,BMFBOVESPA:ITUB4,1.45214647 +91853,2005-05-27 10:00:00,BMFBOVESPA:ITUB4,1.46226999 +91854,2005-05-30 10:00:00,BMFBOVESPA:ITUB4,1.47464251 +91855,2005-05-31 10:00:00,BMFBOVESPA:ITUB4,1.46564425 +91856,2005-06-01 10:00:00,BMFBOVESPA:ITUB4,1.53309603 +91857,2005-06-02 10:00:00,BMFBOVESPA:ITUB4,1.61655356 +91858,2005-06-03 10:00:00,BMFBOVESPA:ITUB4,1.61426669 +91859,2005-06-06 10:00:00,BMFBOVESPA:ITUB4,1.59597484 +91860,2005-06-07 10:00:00,BMFBOVESPA:ITUB4,1.5639641 +91861,2005-06-08 10:00:00,BMFBOVESPA:ITUB4,1.5662502 +91862,2005-06-09 10:00:00,BMFBOVESPA:ITUB4,1.55710427 +91863,2005-06-10 10:00:00,BMFBOVESPA:ITUB4,1.55367474 +91864,2005-06-13 10:00:00,BMFBOVESPA:ITUB4,1.54795835 +91865,2005-06-14 10:00:00,BMFBOVESPA:ITUB4,1.55710427 +91866,2005-06-15 10:00:00,BMFBOVESPA:ITUB4,1.53423945 +91867,2005-06-16 10:00:00,BMFBOVESPA:ITUB4,1.52966649 +91868,2005-06-17 10:00:00,BMFBOVESPA:ITUB4,1.54224271 +91869,2005-06-20 10:00:00,BMFBOVESPA:ITUB4,1.53652632 +91870,2005-06-21 10:00:00,BMFBOVESPA:ITUB4,1.51480417 +91871,2005-06-22 10:00:00,BMFBOVESPA:ITUB4,1.52052057 +91872,2005-06-23 10:00:00,BMFBOVESPA:ITUB4,1.48393686 +91873,2005-06-24 10:00:00,BMFBOVESPA:ITUB4,1.48622296 +91874,2005-06-27 10:00:00,BMFBOVESPA:ITUB4,1.51137464 +91875,2005-06-28 10:00:00,BMFBOVESPA:ITUB4,1.53652632 +91876,2005-06-29 10:00:00,BMFBOVESPA:ITUB4,1.52166399 +91877,2005-06-30 10:00:00,BMFBOVESPA:ITUB4,1.51823446 +91878,2005-07-01 10:00:00,BMFBOVESPA:ITUB4,1.56818343 +91879,2005-07-04 10:00:00,BMFBOVESPA:ITUB4,1.55424418 +91880,2005-07-05 10:00:00,BMFBOVESPA:ITUB4,1.55424418 +91881,2005-07-06 10:00:00,BMFBOVESPA:ITUB4,1.52984975 +91882,2005-07-07 10:00:00,BMFBOVESPA:ITUB4,1.5600522 +91883,2005-07-08 10:00:00,BMFBOVESPA:ITUB4,1.56818343 +91884,2005-07-11 10:00:00,BMFBOVESPA:ITUB4,1.58096107 +91885,2005-07-12 10:00:00,BMFBOVESPA:ITUB4,1.59722352 +91886,2005-07-13 10:00:00,BMFBOVESPA:ITUB4,1.60651636 +91887,2005-07-14 10:00:00,BMFBOVESPA:ITUB4,1.60535475 +91888,2005-07-15 10:00:00,BMFBOVESPA:ITUB4,1.58096107 +91889,2005-07-18 10:00:00,BMFBOVESPA:ITUB4,1.59722352 +91890,2005-07-19 10:00:00,BMFBOVESPA:ITUB4,1.57747626 +91891,2005-07-20 10:00:00,BMFBOVESPA:ITUB4,1.59373872 +91892,2005-07-21 10:00:00,BMFBOVESPA:ITUB4,1.5902539 +91893,2005-07-22 10:00:00,BMFBOVESPA:ITUB4,1.56469862 +91894,2005-07-25 10:00:00,BMFBOVESPA:ITUB4,1.50080965 +91895,2005-07-26 10:00:00,BMFBOVESPA:ITUB4,1.51126408 +91896,2005-07-27 10:00:00,BMFBOVESPA:ITUB4,1.56469862 +91897,2005-07-28 10:00:00,BMFBOVESPA:ITUB4,1.61464759 +91898,2005-07-29 10:00:00,BMFBOVESPA:ITUB4,1.61116277 +91899,2005-08-01 10:00:00,BMFBOVESPA:ITUB4,1.6508345 +91900,2005-08-02 10:00:00,BMFBOVESPA:ITUB4,1.70551318 +91901,2005-08-03 10:00:00,BMFBOVESPA:ITUB4,1.66363107 +91902,2005-08-04 10:00:00,BMFBOVESPA:ITUB4,1.63920029 +91903,2005-08-05 10:00:00,BMFBOVESPA:ITUB4,1.61942273 +91904,2005-08-08 10:00:00,BMFBOVESPA:ITUB4,1.6508345 +91905,2005-08-09 10:00:00,BMFBOVESPA:ITUB4,1.66479495 +91906,2005-08-10 10:00:00,BMFBOVESPA:ITUB4,1.69736908 +91907,2005-08-11 10:00:00,BMFBOVESPA:ITUB4,1.6787554 +91908,2005-08-12 10:00:00,BMFBOVESPA:ITUB4,1.66130483 +91909,2005-08-15 10:00:00,BMFBOVESPA:ITUB4,1.72529074 +91910,2005-08-16 10:00:00,BMFBOVESPA:ITUB4,1.7066763 +91911,2005-08-17 10:00:00,BMFBOVESPA:ITUB4,1.70900329 +91912,2005-08-18 10:00:00,BMFBOVESPA:ITUB4,1.68573563 +91913,2005-08-19 10:00:00,BMFBOVESPA:ITUB4,1.64036417 +91914,2005-08-22 10:00:00,BMFBOVESPA:ITUB4,1.6787554 +91915,2005-08-23 10:00:00,BMFBOVESPA:ITUB4,1.68340863 +91916,2005-08-24 10:00:00,BMFBOVESPA:ITUB4,1.71365652 +91917,2005-08-25 10:00:00,BMFBOVESPA:ITUB4,1.73925119 +91918,2005-08-26 10:00:00,BMFBOVESPA:ITUB4,1.7066763 +91919,2005-08-29 10:00:00,BMFBOVESPA:ITUB4,1.73576107 +91920,2005-08-30 10:00:00,BMFBOVESPA:ITUB4,1.74274129 +91921,2005-08-31 10:00:00,BMFBOVESPA:ITUB4,1.77531542 +91922,2005-09-01 10:00:00,BMFBOVESPA:ITUB4,1.78941142 +91923,2005-09-02 10:00:00,BMFBOVESPA:ITUB4,1.81038163 +91924,2005-09-05 10:00:00,BMFBOVESPA:ITUB4,1.82785642 +91925,2005-09-06 10:00:00,BMFBOVESPA:ITUB4,1.89892023 +91926,2005-09-08 10:00:00,BMFBOVESPA:ITUB4,1.87562075 +91927,2005-09-09 10:00:00,BMFBOVESPA:ITUB4,1.89775483 +91928,2005-09-12 10:00:00,BMFBOVESPA:ITUB4,1.88610548 +91929,2005-09-13 10:00:00,BMFBOVESPA:ITUB4,1.82203099 +91930,2005-09-14 10:00:00,BMFBOVESPA:ITUB4,1.7998969 +91931,2005-09-15 10:00:00,BMFBOVESPA:ITUB4,1.80572158 +91932,2005-09-16 10:00:00,BMFBOVESPA:ITUB4,1.82436101 +91933,2005-09-19 10:00:00,BMFBOVESPA:ITUB4,1.89076552 +91934,2005-09-20 10:00:00,BMFBOVESPA:ITUB4,1.91872429 +91935,2005-09-21 10:00:00,BMFBOVESPA:ITUB4,1.95017922 +91936,2005-09-22 10:00:00,BMFBOVESPA:ITUB4,1.93386981 +91937,2005-09-23 10:00:00,BMFBOVESPA:ITUB4,1.93386981 +91938,2005-09-26 10:00:00,BMFBOVESPA:ITUB4,1.92571436 +91939,2005-09-27 10:00:00,BMFBOVESPA:ITUB4,1.87911541 +91940,2005-09-28 10:00:00,BMFBOVESPA:ITUB4,1.88610548 +91941,2005-09-29 10:00:00,BMFBOVESPA:ITUB4,1.89076552 +91942,2005-09-30 10:00:00,BMFBOVESPA:ITUB4,1.92105431 +91943,2005-10-03 10:00:00,BMFBOVESPA:ITUB4,1.97832728 +91944,2005-10-04 10:00:00,BMFBOVESPA:ITUB4,1.97482809 +91945,2005-10-05 10:00:00,BMFBOVESPA:ITUB4,1.91300486 +91946,2005-10-06 10:00:00,BMFBOVESPA:ITUB4,1.86984605 +91947,2005-10-07 10:00:00,BMFBOVESPA:ITUB4,1.96316283 +91948,2005-10-10 10:00:00,BMFBOVESPA:ITUB4,1.93050162 +91949,2005-10-11 10:00:00,BMFBOVESPA:ITUB4,1.96199668 +91950,2005-10-13 10:00:00,BMFBOVESPA:ITUB4,1.86867915 +91951,2005-10-14 10:00:00,BMFBOVESPA:ITUB4,1.85468159 +91952,2005-10-17 09:00:00,BMFBOVESPA:ITUB4,1.95616443 +91953,2005-10-18 09:00:00,BMFBOVESPA:ITUB4,1.88384361 +91954,2005-10-19 09:00:00,BMFBOVESPA:ITUB4,1.82901954 +91955,2005-10-20 09:00:00,BMFBOVESPA:ITUB4,1.77536238 +91956,2005-10-21 09:00:00,BMFBOVESPA:ITUB4,1.80802283 +91957,2005-10-24 09:00:00,BMFBOVESPA:ITUB4,1.88384361 +91958,2005-10-25 09:00:00,BMFBOVESPA:ITUB4,1.81852118 +91959,2005-10-26 09:00:00,BMFBOVESPA:ITUB4,1.87684445 +91960,2005-10-27 09:00:00,BMFBOVESPA:ITUB4,1.82668649 +91961,2005-10-28 09:00:00,BMFBOVESPA:ITUB4,1.85118239 +91962,2005-10-31 09:00:00,BMFBOVESPA:ITUB4,1.94916528 +91963,2005-11-01 09:00:00,BMFBOVESPA:ITUB4,1.94344282 +91964,2005-11-03 09:00:00,BMFBOVESPA:ITUB4,1.91424446 +91965,2005-11-04 09:00:00,BMFBOVESPA:ITUB4,1.92358803 +91966,2005-11-07 09:00:00,BMFBOVESPA:ITUB4,1.94344282 +91967,2005-11-08 09:00:00,BMFBOVESPA:ITUB4,1.98548849 +91968,2005-11-09 09:00:00,BMFBOVESPA:ITUB4,1.99249597 +91969,2005-11-10 09:00:00,BMFBOVESPA:ITUB4,1.99950422 +91970,2005-11-11 09:00:00,BMFBOVESPA:ITUB4,1.95278639 +91971,2005-11-14 09:00:00,BMFBOVESPA:ITUB4,1.95278639 +91972,2005-11-16 09:00:00,BMFBOVESPA:ITUB4,1.99016065 +91973,2005-11-17 09:00:00,BMFBOVESPA:ITUB4,2.08125948 +91974,2005-11-18 09:00:00,BMFBOVESPA:ITUB4,2.01468685 +91975,2005-11-21 09:00:00,BMFBOVESPA:ITUB4,2.01001544 +91976,2005-11-22 09:00:00,BMFBOVESPA:ITUB4,2.02169434 +91977,2005-11-23 09:00:00,BMFBOVESPA:ITUB4,2.03220633 +91978,2005-11-24 09:00:00,BMFBOVESPA:ITUB4,2.01702294 +91979,2005-11-25 09:00:00,BMFBOVESPA:ITUB4,2.04505363 +91980,2005-11-28 09:00:00,BMFBOVESPA:ITUB4,2.05673328 +91981,2005-11-29 09:00:00,BMFBOVESPA:ITUB4,2.02870258 +91982,2005-11-30 09:00:00,BMFBOVESPA:ITUB4,2.02870258 +91983,2005-12-01 09:00:00,BMFBOVESPA:ITUB4,2.07910134 +91984,2005-12-02 09:00:00,BMFBOVESPA:ITUB4,2.10482701 +91985,2005-12-05 09:00:00,BMFBOVESPA:ITUB4,2.12470604 +91986,2005-12-06 09:00:00,BMFBOVESPA:ITUB4,2.15744752 +91987,2005-12-07 09:00:00,BMFBOVESPA:ITUB4,2.12704514 +91988,2005-12-08 09:00:00,BMFBOVESPA:ITUB4,2.04518994 +91989,2005-12-09 09:00:00,BMFBOVESPA:ITUB4,2.04986815 +91990,2005-12-12 09:00:00,BMFBOVESPA:ITUB4,2.08611716 +91991,2005-12-13 09:00:00,BMFBOVESPA:ITUB4,2.0978112 +91992,2005-12-14 09:00:00,BMFBOVESPA:ITUB4,2.08611716 +91993,2005-12-15 09:00:00,BMFBOVESPA:ITUB4,2.07910134 +91994,2005-12-16 09:00:00,BMFBOVESPA:ITUB4,2.07208553 +91995,2005-12-19 09:00:00,BMFBOVESPA:ITUB4,2.04635987 +91996,2005-12-20 09:00:00,BMFBOVESPA:ITUB4,2.00894017 +91997,2005-12-21 09:00:00,BMFBOVESPA:ITUB4,2.04285159 +91998,2005-12-22 09:00:00,BMFBOVESPA:ITUB4,2.06857725 +91999,2005-12-23 09:00:00,BMFBOVESPA:ITUB4,2.06857725 +92000,2005-12-26 09:00:00,BMFBOVESPA:ITUB4,2.01946427 +92001,2005-12-27 09:00:00,BMFBOVESPA:ITUB4,2.08741507 +92002,2005-12-28 09:00:00,BMFBOVESPA:ITUB4,2.08026295 +92003,2005-12-29 09:00:00,BMFBOVESPA:ITUB4,2.09575984 +92004,2006-01-02 09:00:00,BMFBOVESPA:ITUB4,2.1030422 +92005,2006-01-03 09:00:00,BMFBOVESPA:ITUB4,2.16033259 +92006,2006-01-04 09:00:00,BMFBOVESPA:ITUB4,2.22120397 +92007,2006-01-05 09:00:00,BMFBOVESPA:ITUB4,2.2068808 +92008,2006-01-06 09:00:00,BMFBOVESPA:ITUB4,2.28565557 +92009,2006-01-09 09:00:00,BMFBOVESPA:ITUB4,2.27013975 +92010,2006-01-10 09:00:00,BMFBOVESPA:ITUB4,2.27371998 +92011,2006-01-11 09:00:00,BMFBOVESPA:ITUB4,2.30355896 +92012,2006-01-12 09:00:00,BMFBOVESPA:ITUB4,2.29281678 +92013,2006-01-13 09:00:00,BMFBOVESPA:ITUB4,2.30833334 +92014,2006-01-16 09:00:00,BMFBOVESPA:ITUB4,2.32265576 +92015,2006-01-17 09:00:00,BMFBOVESPA:ITUB4,2.31430039 +92016,2006-01-18 09:00:00,BMFBOVESPA:ITUB4,2.27968777 +92017,2006-01-19 09:00:00,BMFBOVESPA:ITUB4,2.38949493 +92018,2006-01-20 09:00:00,BMFBOVESPA:ITUB4,2.37517176 +92019,2006-01-23 09:00:00,BMFBOVESPA:ITUB4,2.34175256 +92020,2006-01-24 09:00:00,BMFBOVESPA:ITUB4,2.38591395 +92021,2006-01-26 09:00:00,BMFBOVESPA:ITUB4,2.45991433 +92022,2006-01-27 09:00:00,BMFBOVESPA:ITUB4,2.42291414 +92023,2006-01-30 09:00:00,BMFBOVESPA:ITUB4,2.43246292 +92024,2006-01-31 09:00:00,BMFBOVESPA:ITUB4,2.50526913 +92025,2006-02-01 09:00:00,BMFBOVESPA:ITUB4,2.56034611 +92026,2006-02-02 09:00:00,BMFBOVESPA:ITUB4,2.50060908 +92027,2006-02-03 09:00:00,BMFBOVESPA:ITUB4,2.41936571 +92028,2006-02-06 09:00:00,BMFBOVESPA:ITUB4,2.45281901 +92029,2006-02-07 09:00:00,BMFBOVESPA:ITUB4,2.39308122 +92030,2006-02-08 09:00:00,BMFBOVESPA:ITUB4,2.4265345 +92031,2006-02-09 09:00:00,BMFBOVESPA:ITUB4,2.50060908 +92032,2006-02-10 09:00:00,BMFBOVESPA:ITUB4,2.55676211 +92033,2006-02-13 09:00:00,BMFBOVESPA:ITUB4,2.53884054 +92034,2006-02-14 09:00:00,BMFBOVESPA:ITUB4,2.50658218 +92035,2006-02-15 09:00:00,BMFBOVESPA:ITUB4,2.54959333 +92036,2006-02-16 09:00:00,BMFBOVESPA:ITUB4,2.67982094 +92037,2006-02-17 09:00:00,BMFBOVESPA:ITUB4,2.63919964 +92038,2006-02-20 10:00:00,BMFBOVESPA:ITUB4,2.68698972 +92039,2006-02-21 10:00:00,BMFBOVESPA:ITUB4,2.63919964 +92040,2006-02-22 10:00:00,BMFBOVESPA:ITUB4,2.60574635 +92041,2006-02-23 10:00:00,BMFBOVESPA:ITUB4,2.57587783 +92042,2006-02-24 10:00:00,BMFBOVESPA:ITUB4,2.56512505 +92043,2006-03-01 10:00:00,BMFBOVESPA:ITUB4,2.65052641 +92044,2006-03-02 10:00:00,BMFBOVESPA:ITUB4,2.61344746 +92045,2006-03-03 10:00:00,BMFBOVESPA:ITUB4,2.62660448 +92046,2006-03-06 10:00:00,BMFBOVESPA:ITUB4,2.66265358 +92047,2006-03-07 10:00:00,BMFBOVESPA:ITUB4,2.61541704 +92048,2006-03-08 10:00:00,BMFBOVESPA:ITUB4,2.55574968 +92049,2006-03-09 10:00:00,BMFBOVESPA:ITUB4,2.47743607 +92050,2006-03-10 10:00:00,BMFBOVESPA:ITUB4,2.54083283 +92051,2006-03-13 10:00:00,BMFBOVESPA:ITUB4,2.64276396 +92052,2006-03-14 10:00:00,BMFBOVESPA:ITUB4,2.69621666 +92053,2006-03-15 10:00:00,BMFBOVESPA:ITUB4,2.72107757 +92054,2006-03-16 10:00:00,BMFBOVESPA:ITUB4,2.71983418 +92055,2006-03-17 10:00:00,BMFBOVESPA:ITUB4,2.72853636 +92056,2006-03-20 10:00:00,BMFBOVESPA:ITUB4,2.72232095 +92057,2006-03-21 10:00:00,BMFBOVESPA:ITUB4,2.65395215 +92058,2006-03-22 10:00:00,BMFBOVESPA:ITUB4,2.76085606 +92059,2006-03-23 10:00:00,BMFBOVESPA:ITUB4,2.70989012 +92060,2006-03-24 10:00:00,BMFBOVESPA:ITUB4,2.72729298 +92061,2006-03-27 10:00:00,BMFBOVESPA:ITUB4,2.65022275 +92062,2006-03-28 10:00:00,BMFBOVESPA:ITUB4,2.59552742 +92063,2006-03-29 10:00:00,BMFBOVESPA:ITUB4,2.58682598 +92064,2006-03-30 10:00:00,BMFBOVESPA:ITUB4,2.57439517 +92065,2006-03-31 10:00:00,BMFBOVESPA:ITUB4,2.51721457 +92066,2006-04-03 10:00:00,BMFBOVESPA:ITUB4,2.62474244 +92067,2006-04-04 10:00:00,BMFBOVESPA:ITUB4,2.67079011 +92068,2006-04-05 10:00:00,BMFBOVESPA:ITUB4,2.69817034 +92069,2006-04-06 10:00:00,BMFBOVESPA:ITUB4,2.68697002 +92070,2006-04-07 10:00:00,BMFBOVESPA:ITUB4,2.64465554 +92071,2006-04-10 10:00:00,BMFBOVESPA:ITUB4,2.56749369 +92072,2006-04-11 10:00:00,BMFBOVESPA:ITUB4,2.53264633 +92073,2006-04-12 10:00:00,BMFBOVESPA:ITUB4,2.49904387 +92074,2006-04-13 10:00:00,BMFBOVESPA:ITUB4,2.48161981 +92075,2006-04-17 10:00:00,BMFBOVESPA:ITUB4,2.506511 +92076,2006-04-18 10:00:00,BMFBOVESPA:ITUB4,2.5438474 +92077,2006-04-19 10:00:00,BMFBOVESPA:ITUB4,2.58989508 +92078,2006-04-20 10:00:00,BMFBOVESPA:ITUB4,2.56749369 +92079,2006-04-24 10:00:00,BMFBOVESPA:ITUB4,2.54882549 +92080,2006-04-25 10:00:00,BMFBOVESPA:ITUB4,2.55629262 +92081,2006-04-26 10:00:00,BMFBOVESPA:ITUB4,2.61976435 +92082,2006-04-27 10:00:00,BMFBOVESPA:ITUB4,2.56749369 +92083,2006-04-28 10:00:00,BMFBOVESPA:ITUB4,2.59113998 +92084,2006-05-02 10:00:00,BMFBOVESPA:ITUB4,2.70128486 +92085,2006-05-03 10:00:00,BMFBOVESPA:ITUB4,2.72246709 +92086,2006-05-04 10:00:00,BMFBOVESPA:ITUB4,2.75860025 +92087,2006-05-05 10:00:00,BMFBOVESPA:ITUB4,2.83585069 +92088,2006-05-08 10:00:00,BMFBOVESPA:ITUB4,2.90562568 +92089,2006-05-09 10:00:00,BMFBOVESPA:ITUB4,2.91310189 +92090,2006-05-10 10:00:00,BMFBOVESPA:ITUB4,2.83958918 +92091,2006-05-11 10:00:00,BMFBOVESPA:ITUB4,2.7536161 +92092,2006-05-12 10:00:00,BMFBOVESPA:ITUB4,2.77479834 +92093,2006-05-15 10:00:00,BMFBOVESPA:ITUB4,2.64397024 +92094,2006-05-16 10:00:00,BMFBOVESPA:ITUB4,2.67013586 +92095,2006-05-17 10:00:00,BMFBOVESPA:ITUB4,2.62403441 +92096,2006-05-18 10:00:00,BMFBOVESPA:ITUB4,2.5754409 +92097,2006-05-19 10:00:00,BMFBOVESPA:ITUB4,2.52684815 +92098,2006-05-22 10:00:00,BMFBOVESPA:ITUB4,2.40598759 +92099,2006-05-23 10:00:00,BMFBOVESPA:ITUB4,2.3835597 +92100,2006-05-24 10:00:00,BMFBOVESPA:ITUB4,2.35490276 +92101,2006-05-25 10:00:00,BMFBOVESPA:ITUB4,2.47700823 +92102,2006-05-26 10:00:00,BMFBOVESPA:ITUB4,2.58042505 +92103,2006-05-29 10:00:00,BMFBOVESPA:ITUB4,2.54179983 +92104,2006-05-30 10:00:00,BMFBOVESPA:ITUB4,2.42218568 +92105,2006-05-31 10:00:00,BMFBOVESPA:ITUB4,2.38605176 +92106,2006-06-01 10:00:00,BMFBOVESPA:ITUB4,2.52502775 +92107,2006-06-02 10:00:00,BMFBOVESPA:ITUB4,2.54498856 +92108,2006-06-05 10:00:00,BMFBOVESPA:ITUB4,2.46639326 +92109,2006-06-06 10:00:00,BMFBOVESPA:ITUB4,2.40276857 +92110,2006-06-07 10:00:00,BMFBOVESPA:ITUB4,2.28924185 +92111,2006-06-08 10:00:00,BMFBOVESPA:ITUB4,2.24433079 +92112,2006-06-09 10:00:00,BMFBOVESPA:ITUB4,2.25680629 +92113,2006-06-12 10:00:00,BMFBOVESPA:ITUB4,2.15700302 +92114,2006-06-13 10:00:00,BMFBOVESPA:ITUB4,2.07965489 +92115,2006-06-14 10:00:00,BMFBOVESPA:ITUB4,2.08090206 +92116,2006-06-16 10:00:00,BMFBOVESPA:ITUB4,2.25306327 +92117,2006-06-19 10:00:00,BMFBOVESPA:ITUB4,2.24433079 +92118,2006-06-20 10:00:00,BMFBOVESPA:ITUB4,2.29173771 +92119,2006-06-21 10:00:00,BMFBOVESPA:ITUB4,2.38280776 +92120,2006-06-22 10:00:00,BMFBOVESPA:ITUB4,2.33165857 +92121,2006-06-23 10:00:00,BMFBOVESPA:ITUB4,2.37532246 +92122,2006-06-26 10:00:00,BMFBOVESPA:ITUB4,2.37158018 +92123,2006-06-27 10:00:00,BMFBOVESPA:ITUB4,2.30171736 +92124,2006-06-28 10:00:00,BMFBOVESPA:ITUB4,2.29547998 +92125,2006-06-29 10:00:00,BMFBOVESPA:ITUB4,2.44269018 +92126,2006-06-30 10:00:00,BMFBOVESPA:ITUB4,2.49383937 +92127,2006-07-03 10:00:00,BMFBOVESPA:ITUB4,2.60050853 +92128,2006-07-04 10:00:00,BMFBOVESPA:ITUB4,2.58052349 +92129,2006-07-05 10:00:00,BMFBOVESPA:ITUB4,2.51682232 +92130,2006-07-06 10:00:00,BMFBOVESPA:ITUB4,2.51682232 +92131,2006-07-07 10:00:00,BMFBOVESPA:ITUB4,2.49184177 +92132,2006-07-10 10:00:00,BMFBOVESPA:ITUB4,2.47810244 +92133,2006-07-11 10:00:00,BMFBOVESPA:ITUB4,2.53306054 +92134,2006-07-12 10:00:00,BMFBOVESPA:ITUB4,2.46186497 +92135,2006-07-13 10:00:00,BMFBOVESPA:ITUB4,2.3981638 +92136,2006-07-14 10:00:00,BMFBOVESPA:ITUB4,2.35694503 +92137,2006-07-17 10:00:00,BMFBOVESPA:ITUB4,2.30198693 +92138,2006-07-18 10:00:00,BMFBOVESPA:ITUB4,2.30323638 +92139,2006-07-19 10:00:00,BMFBOVESPA:ITUB4,2.49309046 +92140,2006-07-20 10:00:00,BMFBOVESPA:ITUB4,2.48060057 +92141,2006-07-21 10:00:00,BMFBOVESPA:ITUB4,2.47310618 +92142,2006-07-24 10:00:00,BMFBOVESPA:ITUB4,2.57302986 +92143,2006-07-25 10:00:00,BMFBOVESPA:ITUB4,2.61424787 +92144,2006-07-26 10:00:00,BMFBOVESPA:ITUB4,2.61174973 +92145,2006-07-27 10:00:00,BMFBOVESPA:ITUB4,2.60050853 +92146,2006-07-28 10:00:00,BMFBOVESPA:ITUB4,2.63173478 +92147,2006-07-31 10:00:00,BMFBOVESPA:ITUB4,2.63423291 +92148,2006-08-01 10:00:00,BMFBOVESPA:ITUB4,2.55720433 +92149,2006-08-02 10:00:00,BMFBOVESPA:ITUB4,2.55345297 +92150,2006-08-03 10:00:00,BMFBOVESPA:ITUB4,2.51718882 +92151,2006-08-04 10:00:00,BMFBOVESPA:ITUB4,2.59346773 +92152,2006-08-07 10:00:00,BMFBOVESPA:ITUB4,2.57345997 +92153,2006-08-08 10:00:00,BMFBOVESPA:ITUB4,2.5259425 +92154,2006-08-09 10:00:00,BMFBOVESPA:ITUB4,2.5271927 +92155,2006-08-10 10:00:00,BMFBOVESPA:ITUB4,2.55720433 +92156,2006-08-11 10:00:00,BMFBOVESPA:ITUB4,2.50218339 +92157,2006-08-14 10:00:00,BMFBOVESPA:ITUB4,2.50876984 +92158,2006-08-15 10:00:00,BMFBOVESPA:ITUB4,2.62684453 +92159,2006-08-16 10:00:00,BMFBOVESPA:ITUB4,2.67001167 +92160,2006-08-17 10:00:00,BMFBOVESPA:ITUB4,2.68524655 +92161,2006-08-18 10:00:00,BMFBOVESPA:ITUB4,2.66112396 +92162,2006-08-21 10:00:00,BMFBOVESPA:ITUB4,2.58875543 +92163,2006-08-22 10:00:00,BMFBOVESPA:ITUB4,2.59637325 +92164,2006-08-23 10:00:00,BMFBOVESPA:ITUB4,2.54812807 +92165,2006-08-24 10:00:00,BMFBOVESPA:ITUB4,2.54431916 +92166,2006-08-25 10:00:00,BMFBOVESPA:ITUB4,2.49607323 +92167,2006-08-28 10:00:00,BMFBOVESPA:ITUB4,2.59891227 +92168,2006-08-29 10:00:00,BMFBOVESPA:ITUB4,2.58875543 +92169,2006-08-30 10:00:00,BMFBOVESPA:ITUB4,2.60526096 +92170,2006-08-31 10:00:00,BMFBOVESPA:ITUB4,2.60906987 +92171,2006-09-01 10:00:00,BMFBOVESPA:ITUB4,2.70618268 +92172,2006-09-04 10:00:00,BMFBOVESPA:ITUB4,2.70491128 +92173,2006-09-05 10:00:00,BMFBOVESPA:ITUB4,2.66550686 +92174,2006-09-06 10:00:00,BMFBOVESPA:ITUB4,2.60576528 +92175,2006-09-08 10:00:00,BMFBOVESPA:ITUB4,2.60068043 +92176,2006-09-11 10:00:00,BMFBOVESPA:ITUB4,2.56127676 +92177,2006-09-12 10:00:00,BMFBOVESPA:ITUB4,2.67313376 +92178,2006-09-13 10:00:00,BMFBOVESPA:ITUB4,2.71889293 +92179,2006-09-14 10:00:00,BMFBOVESPA:ITUB4,2.68203131 +92180,2006-09-15 10:00:00,BMFBOVESPA:ITUB4,2.70999538 +92181,2006-09-18 10:00:00,BMFBOVESPA:ITUB4,2.71889293 +92182,2006-09-19 10:00:00,BMFBOVESPA:ITUB4,2.69347168 +92183,2006-09-20 10:00:00,BMFBOVESPA:ITUB4,2.67440516 +92184,2006-09-21 10:00:00,BMFBOVESPA:ITUB4,2.59305428 +92185,2006-09-22 10:00:00,BMFBOVESPA:ITUB4,2.56000536 +92186,2006-09-25 10:00:00,BMFBOVESPA:ITUB4,2.57271637 +92187,2006-09-26 10:00:00,BMFBOVESPA:ITUB4,2.59813837 +92188,2006-09-27 10:00:00,BMFBOVESPA:ITUB4,2.60449388 +92189,2006-09-28 10:00:00,BMFBOVESPA:ITUB4,2.64135625 +92190,2006-09-29 10:00:00,BMFBOVESPA:ITUB4,2.6375428 +92191,2006-10-02 10:00:00,BMFBOVESPA:ITUB4,2.67241212 +92192,2006-10-03 10:00:00,BMFBOVESPA:ITUB4,2.61769178 +92193,2006-10-04 10:00:00,BMFBOVESPA:ITUB4,2.77549121 +92194,2006-10-05 10:00:00,BMFBOVESPA:ITUB4,2.85566384 +92195,2006-10-06 10:00:00,BMFBOVESPA:ITUB4,2.83021154 +92196,2006-10-09 10:00:00,BMFBOVESPA:ITUB4,2.84293769 +92197,2006-10-10 10:00:00,BMFBOVESPA:ITUB4,2.86711707 +92198,2006-10-11 10:00:00,BMFBOVESPA:ITUB4,2.86457123 +92199,2006-10-13 10:00:00,BMFBOVESPA:ITUB4,2.9256554 +92200,2006-10-16 10:00:00,BMFBOVESPA:ITUB4,2.90020385 +92201,2006-10-17 10:00:00,BMFBOVESPA:ITUB4,2.88493262 +92202,2006-10-18 10:00:00,BMFBOVESPA:ITUB4,2.89256785 +92203,2006-10-19 10:00:00,BMFBOVESPA:ITUB4,2.92183739 +92204,2006-10-20 10:00:00,BMFBOVESPA:ITUB4,2.89511369 +92205,2006-10-23 10:00:00,BMFBOVESPA:ITUB4,2.98037572 +92206,2006-10-24 10:00:00,BMFBOVESPA:ITUB4,2.98292156 +92207,2006-10-25 10:00:00,BMFBOVESPA:ITUB4,3.00328218 +92208,2006-10-26 10:00:00,BMFBOVESPA:ITUB4,2.99437479 +92209,2006-10-27 10:00:00,BMFBOVESPA:ITUB4,2.96256017 +92210,2006-10-30 10:00:00,BMFBOVESPA:ITUB4,2.91165709 +92211,2006-10-31 10:00:00,BMFBOVESPA:ITUB4,2.86075399 +92212,2006-11-01 10:00:00,BMFBOVESPA:ITUB4,2.86508615 +92213,2006-11-03 10:00:00,BMFBOVESPA:ITUB4,2.88164772 +92214,2006-11-06 09:00:00,BMFBOVESPA:ITUB4,2.90585209 +92215,2006-11-07 09:00:00,BMFBOVESPA:ITUB4,2.90585209 +92216,2006-11-08 09:00:00,BMFBOVESPA:ITUB4,2.9478917 +92217,2006-11-09 09:00:00,BMFBOVESPA:ITUB4,2.87272973 +92218,2006-11-10 09:00:00,BMFBOVESPA:ITUB4,2.87018237 +92219,2006-11-13 09:00:00,BMFBOVESPA:ITUB4,2.8918394 +92220,2006-11-14 09:00:00,BMFBOVESPA:ITUB4,2.97846672 +92221,2006-11-16 09:00:00,BMFBOVESPA:ITUB4,2.96700138 +92222,2006-11-17 09:00:00,BMFBOVESPA:ITUB4,2.98611029 +92223,2006-11-21 09:00:00,BMFBOVESPA:ITUB4,2.94661803 +92224,2006-11-22 09:00:00,BMFBOVESPA:ITUB4,3.01158909 +92225,2006-11-23 09:00:00,BMFBOVESPA:ITUB4,2.98738472 +92226,2006-11-24 09:00:00,BMFBOVESPA:ITUB4,2.933879 +92227,2006-11-27 09:00:00,BMFBOVESPA:ITUB4,2.88164772 +92228,2006-11-28 09:00:00,BMFBOVESPA:ITUB4,2.8918394 +92229,2006-11-29 09:00:00,BMFBOVESPA:ITUB4,2.9657277 +92230,2006-11-30 09:00:00,BMFBOVESPA:ITUB4,2.933879 +92231,2006-12-01 09:00:00,BMFBOVESPA:ITUB4,2.90378256 +92232,2006-12-04 09:00:00,BMFBOVESPA:ITUB4,2.99432632 +92233,2006-12-05 09:00:00,BMFBOVESPA:ITUB4,3.00580379 +92234,2006-12-06 09:00:00,BMFBOVESPA:ITUB4,3.04023543 +92235,2006-12-07 09:00:00,BMFBOVESPA:ITUB4,2.98794962 +92236,2006-12-08 09:00:00,BMFBOVESPA:ITUB4,2.99432632 +92237,2006-12-11 09:00:00,BMFBOVESPA:ITUB4,3.00580379 +92238,2006-12-12 09:00:00,BMFBOVESPA:ITUB4,3.00325265 +92239,2006-12-13 09:00:00,BMFBOVESPA:ITUB4,3.01217974 +92240,2006-12-14 09:00:00,BMFBOVESPA:ITUB4,3.0504377 +92241,2006-12-15 09:00:00,BMFBOVESPA:ITUB4,3.0644663 +92242,2006-12-18 09:00:00,BMFBOVESPA:ITUB4,3.04788732 +92243,2006-12-19 09:00:00,BMFBOVESPA:ITUB4,3.04023543 +92244,2006-12-20 09:00:00,BMFBOVESPA:ITUB4,3.06829187 +92245,2006-12-21 09:00:00,BMFBOVESPA:ITUB4,3.0772182 +92246,2006-12-22 09:00:00,BMFBOVESPA:ITUB4,3.04406175 +92247,2006-12-26 09:00:00,BMFBOVESPA:ITUB4,3.0772182 +92248,2006-12-27 09:00:00,BMFBOVESPA:ITUB4,3.13333033 +92249,2006-12-28 09:00:00,BMFBOVESPA:ITUB4,3.14990855 +92250,2007-01-02 09:00:00,BMFBOVESPA:ITUB4,3.18999222 +92251,2007-01-03 09:00:00,BMFBOVESPA:ITUB4,3.20913975 +92252,2007-01-04 09:00:00,BMFBOVESPA:ITUB4,3.1785034 +92253,2007-01-05 09:00:00,BMFBOVESPA:ITUB4,3.05595873 +92254,2007-01-08 09:00:00,BMFBOVESPA:ITUB4,3.12233675 +92255,2007-01-09 09:00:00,BMFBOVESPA:ITUB4,3.05595873 +92256,2007-01-10 09:00:00,BMFBOVESPA:ITUB4,3.05723543 +92257,2007-01-11 09:00:00,BMFBOVESPA:ITUB4,3.10318921 +92258,2007-01-12 09:00:00,BMFBOVESPA:ITUB4,3.11723144 +92259,2007-01-15 09:00:00,BMFBOVESPA:ITUB4,3.13254962 +92260,2007-01-16 09:00:00,BMFBOVESPA:ITUB4,3.15042044 +92261,2007-01-17 09:00:00,BMFBOVESPA:ITUB4,3.17212139 +92262,2007-01-18 09:00:00,BMFBOVESPA:ITUB4,3.15169716 +92263,2007-01-19 09:00:00,BMFBOVESPA:ITUB4,3.21935187 +92264,2007-01-22 09:00:00,BMFBOVESPA:ITUB4,3.2116924 +92265,2007-01-23 09:00:00,BMFBOVESPA:ITUB4,3.19892763 +92266,2007-01-24 09:00:00,BMFBOVESPA:ITUB4,3.23467005 +92267,2007-01-26 09:00:00,BMFBOVESPA:ITUB4,3.24743482 +92268,2007-01-29 09:00:00,BMFBOVESPA:ITUB4,3.17212139 +92269,2007-01-30 09:00:00,BMFBOVESPA:ITUB4,3.19382157 +92270,2007-01-31 09:00:00,BMFBOVESPA:ITUB4,3.19892763 +92271,2007-02-01 09:00:00,BMFBOVESPA:ITUB4,3.20327267 +92272,2007-02-02 09:00:00,BMFBOVESPA:ITUB4,3.23138287 +92273,2007-02-05 09:00:00,BMFBOVESPA:ITUB4,3.23266034 +92274,2007-02-06 09:00:00,BMFBOVESPA:ITUB4,3.21349463 +92275,2007-02-07 09:00:00,BMFBOVESPA:ITUB4,3.21093895 +92276,2007-02-08 09:00:00,BMFBOVESPA:ITUB4,3.23393856 +92277,2007-02-09 09:00:00,BMFBOVESPA:ITUB4,3.15599675 +92278,2007-02-12 09:00:00,BMFBOVESPA:ITUB4,3.12149848 +92279,2007-02-13 09:00:00,BMFBOVESPA:ITUB4,3.11766458 +92280,2007-02-14 09:00:00,BMFBOVESPA:ITUB4,3.18921756 +92281,2007-02-15 09:00:00,BMFBOVESPA:ITUB4,3.16621872 +92282,2007-02-16 09:00:00,BMFBOVESPA:ITUB4,3.1329979 +92283,2007-02-21 09:00:00,BMFBOVESPA:ITUB4,3.09211005 +92284,2007-02-22 09:00:00,BMFBOVESPA:ITUB4,3.13810851 +92285,2007-02-23 09:00:00,BMFBOVESPA:ITUB4,3.07294434 +92286,2007-02-26 10:00:00,BMFBOVESPA:ITUB4,3.09338752 +92287,2007-02-27 10:00:00,BMFBOVESPA:ITUB4,2.9272827 +92288,2007-02-28 10:00:00,BMFBOVESPA:ITUB4,2.96944801 +92289,2007-03-01 10:00:00,BMFBOVESPA:ITUB4,3.1634919 +92290,2007-03-02 10:00:00,BMFBOVESPA:ITUB4,3.05104198 +92291,2007-03-05 10:00:00,BMFBOVESPA:ITUB4,2.99684944 +92292,2007-03-06 10:00:00,BMFBOVESPA:ITUB4,3.1689107 +92293,2007-03-07 10:00:00,BMFBOVESPA:ITUB4,3.12420182 +92294,2007-03-08 10:00:00,BMFBOVESPA:ITUB4,3.17297555 +92295,2007-03-09 10:00:00,BMFBOVESPA:ITUB4,3.20413592 +92296,2007-03-12 10:00:00,BMFBOVESPA:ITUB4,3.21632897 +92297,2007-03-13 10:00:00,BMFBOVESPA:ITUB4,3.0889766 +92298,2007-03-14 10:00:00,BMFBOVESPA:ITUB4,3.10658921 +92299,2007-03-15 10:00:00,BMFBOVESPA:ITUB4,3.11065331 +92300,2007-03-16 10:00:00,BMFBOVESPA:ITUB4,3.05104198 +92301,2007-03-19 10:00:00,BMFBOVESPA:ITUB4,3.1689107 +92302,2007-03-20 10:00:00,BMFBOVESPA:ITUB4,3.19465226 +92303,2007-03-21 10:00:00,BMFBOVESPA:ITUB4,3.31658584 +92304,2007-03-22 10:00:00,BMFBOVESPA:ITUB4,3.30710218 +92305,2007-03-23 10:00:00,BMFBOVESPA:ITUB4,3.29084427 +92306,2007-03-26 10:00:00,BMFBOVESPA:ITUB4,3.30032793 +92307,2007-03-27 10:00:00,BMFBOVESPA:ITUB4,3.25426435 +92308,2007-03-28 10:00:00,BMFBOVESPA:ITUB4,3.14181443 +92309,2007-03-29 10:00:00,BMFBOVESPA:ITUB4,3.15536294 +92310,2007-03-30 10:00:00,BMFBOVESPA:ITUB4,3.1689107 +92311,2007-04-02 10:00:00,BMFBOVESPA:ITUB4,3.11520507 +92312,2007-04-03 10:00:00,BMFBOVESPA:ITUB4,3.21285173 +92313,2007-04-04 10:00:00,BMFBOVESPA:ITUB4,3.2481133 +92314,2007-04-05 10:00:00,BMFBOVESPA:ITUB4,3.27388062 +92315,2007-04-09 10:00:00,BMFBOVESPA:ITUB4,3.29829247 +92316,2007-04-10 10:00:00,BMFBOVESPA:ITUB4,3.3104984 +92317,2007-04-11 10:00:00,BMFBOVESPA:ITUB4,3.24404466 +92318,2007-04-12 10:00:00,BMFBOVESPA:ITUB4,3.26981273 +92319,2007-04-13 10:00:00,BMFBOVESPA:ITUB4,3.31456704 +92320,2007-04-16 10:00:00,BMFBOVESPA:ITUB4,3.40950128 +92321,2007-04-17 10:00:00,BMFBOVESPA:ITUB4,3.49629898 +92322,2007-04-18 10:00:00,BMFBOVESPA:ITUB4,3.44476285 +92323,2007-04-19 10:00:00,BMFBOVESPA:ITUB4,3.47731198 +92324,2007-04-20 10:00:00,BMFBOVESPA:ITUB4,3.52884737 +92325,2007-04-23 10:00:00,BMFBOVESPA:ITUB4,3.4976552 +92326,2007-04-24 10:00:00,BMFBOVESPA:ITUB4,3.44205042 +92327,2007-04-25 10:00:00,BMFBOVESPA:ITUB4,3.50579249 +92328,2007-04-26 10:00:00,BMFBOVESPA:ITUB4,3.52071008 +92329,2007-04-27 10:00:00,BMFBOVESPA:ITUB4,3.52749116 +92330,2007-04-30 10:00:00,BMFBOVESPA:ITUB4,3.45154392 +92331,2007-05-02 10:00:00,BMFBOVESPA:ITUB4,3.55254061 +92332,2007-05-03 10:00:00,BMFBOVESPA:ITUB4,3.63941934 +92333,2007-05-04 10:00:00,BMFBOVESPA:ITUB4,3.68014439 +92334,2007-05-07 10:00:00,BMFBOVESPA:ITUB4,3.68557454 +92335,2007-05-08 10:00:00,BMFBOVESPA:ITUB4,3.71272381 +92336,2007-05-09 10:00:00,BMFBOVESPA:ITUB4,3.81317832 +92337,2007-05-10 10:00:00,BMFBOVESPA:ITUB4,3.70186425 +92338,2007-05-11 10:00:00,BMFBOVESPA:ITUB4,3.75209113 +92339,2007-05-14 10:00:00,BMFBOVESPA:ITUB4,3.6679271 +92340,2007-05-15 10:00:00,BMFBOVESPA:ITUB4,3.66113921 +92341,2007-05-16 10:00:00,BMFBOVESPA:ITUB4,3.76566615 +92342,2007-05-17 10:00:00,BMFBOVESPA:ITUB4,3.82539561 +92343,2007-05-18 10:00:00,BMFBOVESPA:ITUB4,3.9462115 +92344,2007-05-21 10:00:00,BMFBOVESPA:ITUB4,3.93942437 +92345,2007-05-22 10:00:00,BMFBOVESPA:ITUB4,3.90684494 +92346,2007-05-23 10:00:00,BMFBOVESPA:ITUB4,3.86204746 +92347,2007-05-24 10:00:00,BMFBOVESPA:ITUB4,3.75616356 +92348,2007-05-25 10:00:00,BMFBOVESPA:ITUB4,3.77788343 +92349,2007-05-28 10:00:00,BMFBOVESPA:ITUB4,3.80096103 +92350,2007-05-29 10:00:00,BMFBOVESPA:ITUB4,3.773811 +92351,2007-05-30 10:00:00,BMFBOVESPA:ITUB4,3.78738601 +92352,2007-05-31 10:00:00,BMFBOVESPA:ITUB4,3.72765656 +92353,2007-06-01 10:00:00,BMFBOVESPA:ITUB4,3.86678475 +92354,2007-06-04 10:00:00,BMFBOVESPA:ITUB4,3.82738335 +92355,2007-06-05 10:00:00,BMFBOVESPA:ITUB4,3.80564455 +92356,2007-06-06 10:00:00,BMFBOVESPA:ITUB4,3.72548252 +92357,2007-06-08 10:00:00,BMFBOVESPA:ITUB4,3.71733085 +92358,2007-06-11 10:00:00,BMFBOVESPA:ITUB4,3.7825465 +92359,2007-06-12 10:00:00,BMFBOVESPA:ITUB4,3.69423357 +92360,2007-06-13 10:00:00,BMFBOVESPA:ITUB4,3.76488392 +92361,2007-06-14 10:00:00,BMFBOVESPA:ITUB4,3.80564455 +92362,2007-06-15 10:00:00,BMFBOVESPA:ITUB4,3.85183913 +92363,2007-06-18 10:00:00,BMFBOVESPA:ITUB4,3.83553503 +92364,2007-06-19 10:00:00,BMFBOVESPA:ITUB4,3.86135005 +92365,2007-06-20 10:00:00,BMFBOVESPA:ITUB4,3.82738335 +92366,2007-06-21 10:00:00,BMFBOVESPA:ITUB4,3.82738335 +92367,2007-06-22 10:00:00,BMFBOVESPA:ITUB4,3.80972077 +92368,2007-06-25 10:00:00,BMFBOVESPA:ITUB4,3.81107849 +92369,2007-06-26 10:00:00,BMFBOVESPA:ITUB4,3.76080771 +92370,2007-06-27 10:00:00,BMFBOVESPA:ITUB4,3.76080771 +92371,2007-06-28 10:00:00,BMFBOVESPA:ITUB4,3.75673224 +92372,2007-06-29 10:00:00,BMFBOVESPA:ITUB4,3.80564455 +92373,2007-07-02 10:00:00,BMFBOVESPA:ITUB4,3.83474523 +92374,2007-07-03 10:00:00,BMFBOVESPA:ITUB4,3.84018447 +92375,2007-07-04 10:00:00,BMFBOVESPA:ITUB4,3.82658599 +92376,2007-07-05 10:00:00,BMFBOVESPA:ITUB4,3.80890825 +92377,2007-07-06 10:00:00,BMFBOVESPA:ITUB4,3.82250674 +92378,2007-07-10 10:00:00,BMFBOVESPA:ITUB4,3.80074976 +92379,2007-07-11 10:00:00,BMFBOVESPA:ITUB4,3.88505919 +92380,2007-07-12 10:00:00,BMFBOVESPA:ITUB4,4.0482403 +92381,2007-07-13 10:00:00,BMFBOVESPA:ITUB4,4.01968332 +92382,2007-07-16 10:00:00,BMFBOVESPA:ITUB4,4.1067135 +92383,2007-07-17 10:00:00,BMFBOVESPA:ITUB4,4.11487199 +92384,2007-07-18 10:00:00,BMFBOVESPA:ITUB4,4.12439123 +92385,2007-07-19 10:00:00,BMFBOVESPA:ITUB4,4.17742444 +92386,2007-07-20 10:00:00,BMFBOVESPA:ITUB4,4.08359577 +92387,2007-07-23 10:00:00,BMFBOVESPA:ITUB4,4.13254972 +92388,2007-07-24 10:00:00,BMFBOVESPA:ITUB4,3.93809314 +92389,2007-07-25 10:00:00,BMFBOVESPA:ITUB4,3.92449465 +92390,2007-07-26 10:00:00,BMFBOVESPA:ITUB4,3.81842749 +92391,2007-07-27 10:00:00,BMFBOVESPA:ITUB4,3.69876185 +92392,2007-07-30 10:00:00,BMFBOVESPA:ITUB4,3.80890825 +92393,2007-07-31 10:00:00,BMFBOVESPA:ITUB4,3.82930599 +92394,2007-08-01 10:00:00,BMFBOVESPA:ITUB4,3.81487832 +92395,2007-08-02 10:00:00,BMFBOVESPA:ITUB4,3.85843013 +92396,2007-08-03 10:00:00,BMFBOVESPA:ITUB4,3.76996574 +92397,2007-08-06 10:00:00,BMFBOVESPA:ITUB4,3.76043817 +92398,2007-08-07 10:00:00,BMFBOVESPA:ITUB4,3.6815006 +92399,2007-08-08 10:00:00,BMFBOVESPA:ITUB4,3.72505241 +92400,2007-08-09 10:00:00,BMFBOVESPA:ITUB4,3.64067105 +92401,2007-08-10 10:00:00,BMFBOVESPA:ITUB4,3.65972469 +92402,2007-08-13 10:00:00,BMFBOVESPA:ITUB4,3.58623091 +92403,2007-08-14 10:00:00,BMFBOVESPA:ITUB4,3.54267908 +92404,2007-08-15 10:00:00,BMFBOVESPA:ITUB4,3.38480319 +92405,2007-08-16 10:00:00,BMFBOVESPA:ITUB4,3.3453344 +92406,2007-08-17 10:00:00,BMFBOVESPA:ITUB4,3.45965773 +92407,2007-08-20 10:00:00,BMFBOVESPA:ITUB4,3.5745346 +92408,2007-08-21 10:00:00,BMFBOVESPA:ITUB4,3.66693133 +92409,2007-08-22 10:00:00,BMFBOVESPA:ITUB4,3.75932882 +92410,2007-08-23 10:00:00,BMFBOVESPA:ITUB4,3.74967553 +92411,2007-08-24 10:00:00,BMFBOVESPA:ITUB4,3.81311244 +92412,2007-08-27 10:00:00,BMFBOVESPA:ITUB4,3.81449137 +92413,2007-08-28 10:00:00,BMFBOVESPA:ITUB4,3.6889965 +92414,2007-08-29 10:00:00,BMFBOVESPA:ITUB4,3.67796429 +92415,2007-08-30 10:00:00,BMFBOVESPA:ITUB4,3.68761757 +92416,2007-08-31 10:00:00,BMFBOVESPA:ITUB4,3.88206582 +92417,2007-09-03 10:00:00,BMFBOVESPA:ITUB4,3.88371963 +92418,2007-09-04 10:00:00,BMFBOVESPA:ITUB4,3.83267267 +92419,2007-09-05 10:00:00,BMFBOVESPA:ITUB4,3.72781937 +92420,2007-09-06 10:00:00,BMFBOVESPA:ITUB4,3.71264279 +92421,2007-09-10 10:00:00,BMFBOVESPA:ITUB4,3.58571523 +92422,2007-09-11 10:00:00,BMFBOVESPA:ITUB4,3.61330824 +92423,2007-09-12 10:00:00,BMFBOVESPA:ITUB4,3.60503011 +92424,2007-09-13 10:00:00,BMFBOVESPA:ITUB4,3.68367085 +92425,2007-09-14 10:00:00,BMFBOVESPA:ITUB4,3.68504977 +92426,2007-09-17 10:00:00,BMFBOVESPA:ITUB4,3.61330824 +92427,2007-09-18 10:00:00,BMFBOVESPA:ITUB4,3.81611716 +92428,2007-09-19 10:00:00,BMFBOVESPA:ITUB4,3.86854381 +92429,2007-09-20 10:00:00,BMFBOVESPA:ITUB4,3.83405236 +92430,2007-09-21 10:00:00,BMFBOVESPA:ITUB4,3.8575063 +92431,2007-09-24 10:00:00,BMFBOVESPA:ITUB4,3.9113134 +92432,2007-09-25 10:00:00,BMFBOVESPA:ITUB4,3.91545171 +92433,2007-09-26 10:00:00,BMFBOVESPA:ITUB4,4.06997304 +92434,2007-09-27 10:00:00,BMFBOVESPA:ITUB4,4.20104043 +92435,2007-09-28 10:00:00,BMFBOVESPA:ITUB4,4.16240991 +92436,2007-10-01 10:00:00,BMFBOVESPA:ITUB4,4.28414433 +92437,2007-10-02 10:00:00,BMFBOVESPA:ITUB4,4.33797263 +92438,2007-10-03 10:00:00,BMFBOVESPA:ITUB4,4.19443126 +92439,2007-10-04 10:00:00,BMFBOVESPA:ITUB4,4.26068129 +92440,2007-10-05 10:00:00,BMFBOVESPA:ITUB4,4.45666977 +92441,2007-10-08 10:00:00,BMFBOVESPA:ITUB4,4.50911686 +92442,2007-10-09 10:00:00,BMFBOVESPA:ITUB4,4.60987199 +92443,2007-10-10 10:00:00,BMFBOVESPA:ITUB4,4.51877923 +92444,2007-10-11 10:00:00,BMFBOVESPA:ITUB4,4.34763348 +92445,2007-10-15 09:00:00,BMFBOVESPA:ITUB4,4.34901393 +92446,2007-10-16 09:00:00,BMFBOVESPA:ITUB4,4.20409286 +92447,2007-10-17 09:00:00,BMFBOVESPA:ITUB4,4.36419656 +92448,2007-10-18 09:00:00,BMFBOVESPA:ITUB4,4.33107116 +92449,2007-10-19 09:00:00,BMFBOVESPA:ITUB4,4.14060371 +92450,2007-10-22 09:00:00,BMFBOVESPA:ITUB4,4.20271241 +92451,2007-10-23 09:00:00,BMFBOVESPA:ITUB4,4.28552477 +92452,2007-10-24 09:00:00,BMFBOVESPA:ITUB4,4.23997763 +92453,2007-10-25 09:00:00,BMFBOVESPA:ITUB4,4.26206098 +92454,2007-10-26 09:00:00,BMFBOVESPA:ITUB4,4.47461178 +92455,2007-10-29 09:00:00,BMFBOVESPA:ITUB4,4.45804946 +92456,2007-10-30 09:00:00,BMFBOVESPA:ITUB4,4.38351901 +92457,2007-10-31 09:00:00,BMFBOVESPA:ITUB4,4.46495018 +92458,2007-11-01 09:00:00,BMFBOVESPA:ITUB4,4.306445 +92459,2007-11-05 09:00:00,BMFBOVESPA:ITUB4,4.19322649 +92460,2007-11-06 09:00:00,BMFBOVESPA:ITUB4,4.21531817 +92461,2007-11-07 09:00:00,BMFBOVESPA:ITUB4,4.09795755 +92462,2007-11-08 09:00:00,BMFBOVESPA:ITUB4,3.96817066 +92463,2007-11-09 09:00:00,BMFBOVESPA:ITUB4,4.00821116 +92464,2007-11-12 09:00:00,BMFBOVESPA:ITUB4,3.91294222 +92465,2007-11-13 09:00:00,BMFBOVESPA:ITUB4,4.08967336 +92466,2007-11-14 09:00:00,BMFBOVESPA:ITUB4,4.11590638 +92467,2007-11-16 09:00:00,BMFBOVESPA:ITUB4,4.2291249 +92468,2007-11-19 09:00:00,BMFBOVESPA:ITUB4,3.99854576 +92469,2007-11-21 09:00:00,BMFBOVESPA:ITUB4,3.78591622 +92470,2007-11-22 09:00:00,BMFBOVESPA:ITUB4,3.7541599 +92471,2007-11-23 09:00:00,BMFBOVESPA:ITUB4,3.7997237 +92472,2007-11-26 09:00:00,BMFBOVESPA:ITUB4,3.78177412 +92473,2007-11-27 09:00:00,BMFBOVESPA:ITUB4,3.96588076 +92474,2007-11-28 09:00:00,BMFBOVESPA:ITUB4,4.21504632 +92475,2007-11-29 09:00:00,BMFBOVESPA:ITUB4,4.24688366 +92476,2007-11-30 09:00:00,BMFBOVESPA:ITUB4,4.49743344 +92477,2007-12-03 09:00:00,BMFBOVESPA:ITUB4,4.47416804 +92478,2007-12-04 09:00:00,BMFBOVESPA:ITUB4,4.47416804 +92479,2007-12-05 09:00:00,BMFBOVESPA:ITUB4,4.50186252 +92480,2007-12-06 09:00:00,BMFBOVESPA:ITUB4,4.53509772 +92481,2007-12-07 09:00:00,BMFBOVESPA:ITUB4,4.58217903 +92482,2007-12-10 09:00:00,BMFBOVESPA:ITUB4,4.55586878 +92483,2007-12-11 09:00:00,BMFBOVESPA:ITUB4,4.48247645 +92484,2007-12-12 09:00:00,BMFBOVESPA:ITUB4,4.45616621 +92485,2007-12-13 09:00:00,BMFBOVESPA:ITUB4,4.3010724 +92486,2007-12-14 09:00:00,BMFBOVESPA:ITUB4,4.2415277 +92487,2007-12-17 09:00:00,BMFBOVESPA:ITUB4,4.04766102 +92488,2007-12-18 09:00:00,BMFBOVESPA:ITUB4,4.20136983 +92489,2007-12-19 09:00:00,BMFBOVESPA:ITUB4,4.27337716 +92490,2007-12-20 09:00:00,BMFBOVESPA:ITUB4,4.23321929 +92491,2007-12-21 09:00:00,BMFBOVESPA:ITUB4,4.22906507 +92492,2007-12-26 09:00:00,BMFBOVESPA:ITUB4,4.31907423 +92493,2007-12-27 09:00:00,BMFBOVESPA:ITUB4,4.25122111 +92494,2007-12-28 09:00:00,BMFBOVESPA:ITUB4,4.13767017 +92495,2008-01-02 09:00:00,BMFBOVESPA:ITUB4,3.96062856 +92496,2008-01-03 09:00:00,BMFBOVESPA:ITUB4,3.88582096 +92497,2008-01-04 09:00:00,BMFBOVESPA:ITUB4,3.91352757 +92498,2008-01-07 09:00:00,BMFBOVESPA:ITUB4,3.91352757 +92499,2008-01-08 09:00:00,BMFBOVESPA:ITUB4,3.94954562 +92500,2008-01-09 09:00:00,BMFBOVESPA:ITUB4,3.94954562 +92501,2008-01-10 09:00:00,BMFBOVESPA:ITUB4,4.02435321 +92502,2008-01-11 09:00:00,BMFBOVESPA:ITUB4,3.91629831 +92503,2008-01-14 09:00:00,BMFBOVESPA:ITUB4,3.93153621 +92504,2008-01-15 09:00:00,BMFBOVESPA:ITUB4,3.76806886 +92505,2008-01-16 09:00:00,BMFBOVESPA:ITUB4,3.70849994 +92506,2008-01-17 09:00:00,BMFBOVESPA:ITUB4,3.63646384 +92507,2008-01-18 09:00:00,BMFBOVESPA:ITUB4,3.55472978 +92508,2008-01-21 09:00:00,BMFBOVESPA:ITUB4,3.46745501 +92509,2008-01-22 09:00:00,BMFBOVESPA:ITUB4,3.46745501 +92510,2008-01-23 09:00:00,BMFBOVESPA:ITUB4,3.43974841 +92511,2008-01-24 09:00:00,BMFBOVESPA:ITUB4,3.71958288 +92512,2008-01-28 09:00:00,BMFBOVESPA:ITUB4,3.70018849 +92513,2008-01-29 09:00:00,BMFBOVESPA:ITUB4,3.74036226 +92514,2008-01-30 09:00:00,BMFBOVESPA:ITUB4,3.71819713 +92515,2008-01-31 09:00:00,BMFBOVESPA:ITUB4,3.5976743 +92516,2008-02-01 09:00:00,BMFBOVESPA:ITUB4,3.50232054 +92517,2008-02-06 09:00:00,BMFBOVESPA:ITUB4,3.35402296 +92518,2008-02-07 09:00:00,BMFBOVESPA:ITUB4,3.34293471 +92519,2008-02-08 09:00:00,BMFBOVESPA:ITUB4,3.32075974 +92520,2008-02-11 09:00:00,BMFBOVESPA:ITUB4,3.39975941 +92521,2008-02-12 09:00:00,BMFBOVESPA:ITUB4,3.60903968 +92522,2008-02-13 09:00:00,BMFBOVESPA:ITUB4,3.79337199 +92523,2008-02-14 09:00:00,BMFBOVESPA:ITUB4,3.65200389 +92524,2008-02-15 09:00:00,BMFBOVESPA:ITUB4,3.70744208 +92525,2008-02-18 10:00:00,BMFBOVESPA:ITUB4,3.8210907 +92526,2008-02-19 10:00:00,BMFBOVESPA:ITUB4,3.71853032 +92527,2008-02-20 10:00:00,BMFBOVESPA:ITUB4,3.80861747 +92528,2008-02-21 10:00:00,BMFBOVESPA:ITUB4,3.780898 +92529,2008-02-22 10:00:00,BMFBOVESPA:ITUB4,3.8695994 +92530,2008-02-25 10:00:00,BMFBOVESPA:ITUB4,4.09038517 +92531,2008-02-26 10:00:00,BMFBOVESPA:ITUB4,4.20594886 +92532,2008-02-27 10:00:00,BMFBOVESPA:ITUB4,4.26587065 +92533,2008-02-28 10:00:00,BMFBOVESPA:ITUB4,4.24589697 +92534,2008-02-29 10:00:00,BMFBOVESPA:ITUB4,4.07183812 +92535,2008-03-03 10:00:00,BMFBOVESPA:ITUB4,4.1463413 +92536,2008-03-04 10:00:00,BMFBOVESPA:ITUB4,4.05642074 +92537,2008-03-05 10:00:00,BMFBOVESPA:ITUB4,4.21770725 +92538,2008-03-06 10:00:00,BMFBOVESPA:ITUB4,4.09495889 +92539,2008-03-07 10:00:00,BMFBOVESPA:ITUB4,3.97934599 +92540,2008-03-10 10:00:00,BMFBOVESPA:ITUB4,3.93652718 +92541,2008-03-11 10:00:00,BMFBOVESPA:ITUB4,4.1035225 +92542,2008-03-12 10:00:00,BMFBOVESPA:ITUB4,3.96079137 +92543,2008-03-13 10:00:00,BMFBOVESPA:ITUB4,4.03643874 +92544,2008-03-14 10:00:00,BMFBOVESPA:ITUB4,3.99790136 +92545,2008-03-17 10:00:00,BMFBOVESPA:ITUB4,3.80664108 +92546,2008-03-18 10:00:00,BMFBOVESPA:ITUB4,3.92225399 +92547,2008-03-19 10:00:00,BMFBOVESPA:ITUB4,3.76953109 +92548,2008-03-20 10:00:00,BMFBOVESPA:ITUB4,3.81235066 +92549,2008-03-24 10:00:00,BMFBOVESPA:ITUB4,3.73955807 +92550,2008-03-25 10:00:00,BMFBOVESPA:ITUB4,3.92225399 +92551,2008-03-26 10:00:00,BMFBOVESPA:ITUB4,3.88228921 +92552,2008-03-27 10:00:00,BMFBOVESPA:ITUB4,3.7780947 +92553,2008-03-28 10:00:00,BMFBOVESPA:ITUB4,3.7452669 +92554,2008-03-31 10:00:00,BMFBOVESPA:ITUB4,3.82662385 +92555,2008-04-01 10:00:00,BMFBOVESPA:ITUB4,3.94971448 +92556,2008-04-02 10:00:00,BMFBOVESPA:ITUB4,3.95685449 +92557,2008-04-03 10:00:00,BMFBOVESPA:ITUB4,3.97399003 +92558,2008-04-04 10:00:00,BMFBOVESPA:ITUB4,3.94971448 +92559,2008-04-07 10:00:00,BMFBOVESPA:ITUB4,3.99683743 +92560,2008-04-08 10:00:00,BMFBOVESPA:ITUB4,4.04967148 +92561,2008-04-09 10:00:00,BMFBOVESPA:ITUB4,3.95399894 +92562,2008-04-10 10:00:00,BMFBOVESPA:ITUB4,3.93543524 +92563,2008-04-11 10:00:00,BMFBOVESPA:ITUB4,3.88260119 +92564,2008-04-14 10:00:00,BMFBOVESPA:ITUB4,3.81120344 +92565,2008-04-15 10:00:00,BMFBOVESPA:ITUB4,3.82976714 +92566,2008-04-16 10:00:00,BMFBOVESPA:ITUB4,4.02111223 +92567,2008-04-17 10:00:00,BMFBOVESPA:ITUB4,4.16533588 +92568,2008-04-18 10:00:00,BMFBOVESPA:ITUB4,4.24101733 +92569,2008-04-22 10:00:00,BMFBOVESPA:ITUB4,4.19389438 +92570,2008-04-23 10:00:00,BMFBOVESPA:ITUB4,4.13106478 +92571,2008-04-24 10:00:00,BMFBOVESPA:ITUB4,4.13677663 +92572,2008-04-25 10:00:00,BMFBOVESPA:ITUB4,4.20389068 +92573,2008-04-28 10:00:00,BMFBOVESPA:ITUB4,4.27100398 +92574,2008-04-29 10:00:00,BMFBOVESPA:ITUB4,4.18961067 +92575,2008-04-30 10:00:00,BMFBOVESPA:ITUB4,4.54088681 +92576,2008-05-02 10:00:00,BMFBOVESPA:ITUB4,4.70544686 +92577,2008-05-05 10:00:00,BMFBOVESPA:ITUB4,4.76687253 +92578,2008-05-06 10:00:00,BMFBOVESPA:ITUB4,4.56259836 +92579,2008-05-07 10:00:00,BMFBOVESPA:ITUB4,4.46974653 +92580,2008-05-08 10:00:00,BMFBOVESPA:ITUB4,4.52688622 +92581,2008-05-09 10:00:00,BMFBOVESPA:ITUB4,4.49403041 +92582,2008-05-12 10:00:00,BMFBOVESPA:ITUB4,4.52402917 +92583,2008-05-13 10:00:00,BMFBOVESPA:ITUB4,4.4368907 +92584,2008-05-14 10:00:00,BMFBOVESPA:ITUB4,4.39832227 +92585,2008-05-15 10:00:00,BMFBOVESPA:ITUB4,4.49831637 +92586,2008-05-16 10:00:00,BMFBOVESPA:ITUB4,4.50117344 +92587,2008-05-19 10:00:00,BMFBOVESPA:ITUB4,4.59545342 +92588,2008-05-20 10:00:00,BMFBOVESPA:ITUB4,4.52260026 +92589,2008-05-21 10:00:00,BMFBOVESPA:ITUB4,4.40832161 +92590,2008-05-23 10:00:00,BMFBOVESPA:ITUB4,4.3940363 +92591,2008-05-26 10:00:00,BMFBOVESPA:ITUB4,4.39832227 +92592,2008-05-27 10:00:00,BMFBOVESPA:ITUB4,4.52260026 +92593,2008-05-28 10:00:00,BMFBOVESPA:ITUB4,4.68116297 +92594,2008-05-29 10:00:00,BMFBOVESPA:ITUB4,4.646879 +92595,2008-05-30 10:00:00,BMFBOVESPA:ITUB4,4.83543973 +92596,2008-06-02 10:00:00,BMFBOVESPA:ITUB4,5.7838681 +92597,2008-06-03 10:00:00,BMFBOVESPA:ITUB4,5.61953295 +92598,2008-06-04 10:00:00,BMFBOVESPA:ITUB4,5.57844973 +92599,2008-06-05 10:00:00,BMFBOVESPA:ITUB4,5.7838681 +92600,2008-06-06 10:00:00,BMFBOVESPA:ITUB4,5.63203723 +92601,2008-06-09 10:00:00,BMFBOVESPA:ITUB4,5.5052134 +92602,2008-06-10 10:00:00,BMFBOVESPA:ITUB4,5.31944386 +92603,2008-06-11 10:00:00,BMFBOVESPA:ITUB4,5.24442198 +92604,2008-06-12 10:00:00,BMFBOVESPA:ITUB4,5.3641005 +92605,2008-06-13 10:00:00,BMFBOVESPA:ITUB4,5.42661886 +92606,2008-06-16 10:00:00,BMFBOVESPA:ITUB4,5.43912238 +92607,2008-06-17 10:00:00,BMFBOVESPA:ITUB4,5.58202239 +92608,2008-06-18 10:00:00,BMFBOVESPA:ITUB4,5.38732122 +92609,2008-06-19 10:00:00,BMFBOVESPA:ITUB4,5.35695519 +92610,2008-06-20 10:00:00,BMFBOVESPA:ITUB4,5.1390333 +92611,2008-06-23 10:00:00,BMFBOVESPA:ITUB4,5.1390333 +92612,2008-06-24 10:00:00,BMFBOVESPA:ITUB4,4.99077433 +92613,2008-06-25 10:00:00,BMFBOVESPA:ITUB4,5.12474346 +92614,2008-06-26 10:00:00,BMFBOVESPA:ITUB4,4.84251612 +92615,2008-06-27 10:00:00,BMFBOVESPA:ITUB4,4.86930949 +92616,2008-06-30 10:00:00,BMFBOVESPA:ITUB4,4.88538566 +92617,2008-07-01 10:00:00,BMFBOVESPA:ITUB4,4.81962404 +92618,2008-07-02 10:00:00,BMFBOVESPA:ITUB4,4.80711522 +92619,2008-07-03 10:00:00,BMFBOVESPA:ITUB4,4.63734688 +92620,2008-07-04 10:00:00,BMFBOVESPA:ITUB4,4.69274493 +92621,2008-07-07 10:00:00,BMFBOVESPA:ITUB4,4.66593945 +92622,2008-07-08 10:00:00,BMFBOVESPA:ITUB4,4.73920758 +92623,2008-07-10 10:00:00,BMFBOVESPA:ITUB4,4.75350424 +92624,2008-07-11 10:00:00,BMFBOVESPA:ITUB4,4.68023611 +92625,2008-07-14 10:00:00,BMFBOVESPA:ITUB4,4.67308778 +92626,2008-07-15 10:00:00,BMFBOVESPA:ITUB4,4.55871751 +92627,2008-07-16 10:00:00,BMFBOVESPA:ITUB4,4.98045696 +92628,2008-07-17 10:00:00,BMFBOVESPA:ITUB4,5.03406793 +92629,2008-07-18 10:00:00,BMFBOVESPA:ITUB4,5.18775327 +92630,2008-07-21 10:00:00,BMFBOVESPA:ITUB4,5.07159591 +92631,2008-07-22 10:00:00,BMFBOVESPA:ITUB4,5.14307696 +92632,2008-07-23 10:00:00,BMFBOVESPA:ITUB4,5.14486404 +92633,2008-07-24 10:00:00,BMFBOVESPA:ITUB4,4.9357814 +92634,2008-07-25 10:00:00,BMFBOVESPA:ITUB4,4.81426355 +92635,2008-07-28 10:00:00,BMFBOVESPA:ITUB4,4.74099542 +92636,2008-07-29 10:00:00,BMFBOVESPA:ITUB4,4.90540175 +92637,2008-07-30 10:00:00,BMFBOVESPA:ITUB4,5.01083661 +92638,2008-07-31 10:00:00,BMFBOVESPA:ITUB4,5.02513328 +92639,2008-08-01 10:00:00,BMFBOVESPA:ITUB4,4.93252678 +92640,2008-08-04 10:00:00,BMFBOVESPA:ITUB4,4.77520064 +92641,2008-08-05 10:00:00,BMFBOVESPA:ITUB4,4.98437264 +92642,2008-08-06 10:00:00,BMFBOVESPA:ITUB4,5.07733806 +92643,2008-08-07 10:00:00,BMFBOVESPA:ITUB4,4.98437264 +92644,2008-08-08 10:00:00,BMFBOVESPA:ITUB4,4.9110727 +92645,2008-08-11 10:00:00,BMFBOVESPA:ITUB4,4.79665397 +92646,2008-08-12 10:00:00,BMFBOVESPA:ITUB4,4.75195947 +92647,2008-08-13 10:00:00,BMFBOVESPA:ITUB4,4.65720546 +92648,2008-08-14 10:00:00,BMFBOVESPA:ITUB4,4.77520064 +92649,2008-08-15 10:00:00,BMFBOVESPA:ITUB4,4.70011286 +92650,2008-08-18 10:00:00,BMFBOVESPA:ITUB4,4.610212 +92651,2008-08-19 10:00:00,BMFBOVESPA:ITUB4,4.58863525 +92652,2008-08-20 10:00:00,BMFBOVESPA:ITUB4,4.77922915 +92653,2008-08-21 10:00:00,BMFBOVESPA:ITUB4,4.74506633 +92654,2008-08-22 10:00:00,BMFBOVESPA:ITUB4,4.78821984 +92655,2008-08-25 10:00:00,BMFBOVESPA:ITUB4,4.63538488 +92656,2008-08-26 10:00:00,BMFBOVESPA:ITUB4,4.58324143 +92657,2008-08-27 10:00:00,BMFBOVESPA:ITUB4,4.6335872 +92658,2008-08-28 10:00:00,BMFBOVESPA:ITUB4,4.80260359 +92659,2008-08-29 10:00:00,BMFBOVESPA:ITUB4,4.66595232 +92660,2008-09-01 10:00:00,BMFBOVESPA:ITUB4,4.62673418 +92661,2008-09-02 10:00:00,BMFBOVESPA:ITUB4,4.67890186 +92662,2008-09-03 10:00:00,BMFBOVESPA:ITUB4,4.7292711 +92663,2008-09-04 10:00:00,BMFBOVESPA:ITUB4,4.57276731 +92664,2008-09-05 10:00:00,BMFBOVESPA:ITUB4,4.6627121 +92665,2008-09-08 10:00:00,BMFBOVESPA:ITUB4,4.70948294 +92666,2008-09-09 10:00:00,BMFBOVESPA:ITUB4,4.57276731 +92667,2008-09-10 10:00:00,BMFBOVESPA:ITUB4,4.62673418 +92668,2008-09-11 10:00:00,BMFBOVESPA:ITUB4,4.68609714 +92669,2008-09-12 10:00:00,BMFBOVESPA:ITUB4,4.69509162 +92670,2008-09-15 10:00:00,BMFBOVESPA:ITUB4,4.38388476 +92671,2008-09-16 10:00:00,BMFBOVESPA:ITUB4,4.4522422 +92672,2008-09-17 10:00:00,BMFBOVESPA:ITUB4,4.20579513 +92673,2008-09-18 10:00:00,BMFBOVESPA:ITUB4,4.48102484 +92674,2008-09-19 10:00:00,BMFBOVESPA:ITUB4,4.86238832 +92675,2008-09-22 10:00:00,BMFBOVESPA:ITUB4,4.63392947 +92676,2008-09-23 10:00:00,BMFBOVESPA:ITUB4,4.55837675 +92677,2008-09-24 10:00:00,BMFBOVESPA:ITUB4,4.52779567 +92678,2008-09-25 10:00:00,BMFBOVESPA:ITUB4,4.70948294 +92679,2008-09-26 10:00:00,BMFBOVESPA:ITUB4,4.69329318 +92680,2008-09-29 10:00:00,BMFBOVESPA:ITUB4,4.41446584 +92681,2008-09-30 10:00:00,BMFBOVESPA:ITUB4,4.84619857 +92682,2008-10-01 10:00:00,BMFBOVESPA:ITUB4,4.8519551 +92683,2008-10-02 10:00:00,BMFBOVESPA:ITUB4,4.56220534 +92684,2008-10-03 10:00:00,BMFBOVESPA:ITUB4,4.23826174 +92685,2008-10-06 10:00:00,BMFBOVESPA:ITUB4,4.03849692 +92686,2008-10-07 10:00:00,BMFBOVESPA:ITUB4,3.90891901 +92687,2008-10-08 10:00:00,BMFBOVESPA:ITUB4,3.80273751 +92688,2008-10-09 10:00:00,BMFBOVESPA:ITUB4,3.61197095 +92689,2008-10-10 10:00:00,BMFBOVESPA:ITUB4,3.48059386 +92690,2008-10-13 10:00:00,BMFBOVESPA:ITUB4,4.2940528 +92691,2008-10-14 10:00:00,BMFBOVESPA:ITUB4,4.4578238 +92692,2008-10-15 10:00:00,BMFBOVESPA:ITUB4,3.96830923 +92693,2008-10-16 10:00:00,BMFBOVESPA:ITUB4,3.72535152 +92694,2008-10-17 10:00:00,BMFBOVESPA:ITUB4,3.50758941 +92695,2008-10-20 09:00:00,BMFBOVESPA:ITUB4,3.75774543 +92696,2008-10-21 09:00:00,BMFBOVESPA:ITUB4,3.69475682 +92697,2008-10-22 09:00:00,BMFBOVESPA:ITUB4,3.24663517 +92698,2008-10-23 09:00:00,BMFBOVESPA:ITUB4,2.97848111 +92699,2008-10-24 09:00:00,BMFBOVESPA:ITUB4,2.66173656 +92700,2008-10-27 09:00:00,BMFBOVESPA:ITUB4,2.66173656 +92701,2008-10-28 09:00:00,BMFBOVESPA:ITUB4,2.8974952 +92702,2008-10-29 09:00:00,BMFBOVESPA:ITUB4,3.27902908 +92703,2008-10-30 09:00:00,BMFBOVESPA:ITUB4,3.62636833 +92704,2008-10-31 09:00:00,BMFBOVESPA:ITUB4,3.54358323 +92705,2008-11-03 09:00:00,BMFBOVESPA:ITUB4,4.12559448 +92706,2008-11-04 09:00:00,BMFBOVESPA:ITUB4,4.32548123 +92707,2008-11-05 09:00:00,BMFBOVESPA:ITUB4,3.94551635 +92708,2008-11-06 09:00:00,BMFBOVESPA:ITUB4,3.70241023 +92709,2008-11-07 09:00:00,BMFBOVESPA:ITUB4,3.83746902 +92710,2008-11-10 09:00:00,BMFBOVESPA:ITUB4,3.95992281 +92711,2008-11-11 09:00:00,BMFBOVESPA:ITUB4,3.92210632 +92712,2008-11-12 09:00:00,BMFBOVESPA:ITUB4,3.64838732 +92713,2008-11-13 09:00:00,BMFBOVESPA:ITUB4,3.98333284 +92714,2008-11-14 09:00:00,BMFBOVESPA:ITUB4,3.93110988 +92715,2008-11-17 09:00:00,BMFBOVESPA:ITUB4,3.92390704 +92716,2008-11-18 09:00:00,BMFBOVESPA:ITUB4,3.62497653 +92717,2008-11-19 09:00:00,BMFBOVESPA:ITUB4,3.43589483 +92718,2008-11-21 09:00:00,BMFBOVESPA:ITUB4,3.16217506 +92719,2008-11-24 09:00:00,BMFBOVESPA:ITUB4,3.7459151 +92720,2008-11-25 09:00:00,BMFBOVESPA:ITUB4,3.91903042 +92721,2008-11-26 09:00:00,BMFBOVESPA:ITUB4,4.20632747 +92722,2008-11-27 09:00:00,BMFBOVESPA:ITUB4,4.18791067 +92723,2008-11-28 09:00:00,BMFBOVESPA:ITUB4,4.22842748 +92724,2008-12-01 09:00:00,BMFBOVESPA:ITUB4,4.09797194 +92725,2008-12-02 09:00:00,BMFBOVESPA:ITUB4,4.20300092 +92726,2008-12-03 09:00:00,BMFBOVESPA:ITUB4,4.24353817 +92727,2008-12-04 09:00:00,BMFBOVESPA:ITUB4,4.2803907 +92728,2008-12-05 09:00:00,BMFBOVESPA:ITUB4,4.32277031 +92729,2008-12-08 09:00:00,BMFBOVESPA:ITUB4,4.75394193 +92730,2008-12-09 09:00:00,BMFBOVESPA:ITUB4,4.71156232 +92731,2008-12-10 09:00:00,BMFBOVESPA:ITUB4,4.72077488 +92732,2008-12-11 09:00:00,BMFBOVESPA:ITUB4,4.5825796 +92733,2008-12-12 09:00:00,BMFBOVESPA:ITUB4,4.76868309 +92734,2008-12-15 09:00:00,BMFBOVESPA:ITUB4,4.44991066 +92735,2008-12-16 09:00:00,BMFBOVESPA:ITUB4,4.73551604 +92736,2008-12-17 09:00:00,BMFBOVESPA:ITUB4,4.84791522 +92737,2008-12-18 09:00:00,BMFBOVESPA:ITUB4,4.75209957 +92738,2008-12-19 09:00:00,BMFBOVESPA:ITUB4,4.57705101 +92739,2008-12-22 09:00:00,BMFBOVESPA:ITUB4,4.36515068 +92740,2008-12-23 09:00:00,BMFBOVESPA:ITUB4,4.13298135 +92741,2008-12-26 09:00:00,BMFBOVESPA:ITUB4,4.11639783 +92742,2008-12-29 09:00:00,BMFBOVESPA:ITUB4,4.11639783 +92743,2008-12-30 09:00:00,BMFBOVESPA:ITUB4,4.14772251 +92744,2009-01-02 09:00:00,BMFBOVESPA:ITUB4,4.6248108 +92745,2009-01-05 09:00:00,BMFBOVESPA:ITUB4,4.6359104 +92746,2009-01-06 09:00:00,BMFBOVESPA:ITUB4,4.82645282 +92747,2009-01-07 09:00:00,BMFBOVESPA:ITUB4,4.54896427 +92748,2009-01-08 09:00:00,BMFBOVESPA:ITUB4,4.57671327 +92749,2009-01-09 09:00:00,BMFBOVESPA:ITUB4,4.57116347 +92750,2009-01-12 09:00:00,BMFBOVESPA:ITUB4,4.37692119 +92751,2009-01-13 09:00:00,BMFBOVESPA:ITUB4,4.21782766 +92752,2009-01-14 09:00:00,BMFBOVESPA:ITUB4,3.89964057 +92753,2009-01-15 09:00:00,BMFBOVESPA:ITUB4,3.96993729 +92754,2009-01-16 09:00:00,BMFBOVESPA:ITUB4,3.83489365 +92755,2009-01-19 09:00:00,BMFBOVESPA:ITUB4,3.89039166 +92756,2009-01-20 09:00:00,BMFBOVESPA:ITUB4,3.62400196 +92757,2009-01-21 09:00:00,BMFBOVESPA:ITUB4,3.74609683 +92758,2009-01-22 09:00:00,BMFBOVESPA:ITUB4,3.6425013 +92759,2009-01-23 09:00:00,BMFBOVESPA:ITUB4,3.72574755 +92760,2009-01-26 09:00:00,BMFBOVESPA:ITUB4,3.70169917 +92761,2009-01-27 09:00:00,BMFBOVESPA:ITUB4,3.6480511 +92762,2009-01-28 09:00:00,BMFBOVESPA:ITUB4,3.91998985 +92763,2009-01-29 09:00:00,BMFBOVESPA:ITUB4,3.7941951 +92764,2009-01-30 09:00:00,BMFBOVESPA:ITUB4,3.74239697 +92765,2009-02-02 09:00:00,BMFBOVESPA:ITUB4,3.63355604 +92766,2009-02-03 09:00:00,BMFBOVESPA:ITUB4,3.68723592 +92767,2009-02-04 09:00:00,BMFBOVESPA:ITUB4,3.75387291 +92768,2009-02-05 09:00:00,BMFBOVESPA:ITUB4,3.9149118 +92769,2009-02-06 09:00:00,BMFBOVESPA:ITUB4,4.19256542 +92770,2009-02-09 09:00:00,BMFBOVESPA:ITUB4,4.12962981 +92771,2009-02-10 09:00:00,BMFBOVESPA:ITUB4,3.96859168 +92772,2009-02-11 09:00:00,BMFBOVESPA:ITUB4,3.9611874 +92773,2009-02-12 09:00:00,BMFBOVESPA:ITUB4,3.92601746 +92774,2009-02-13 09:00:00,BMFBOVESPA:ITUB4,4.0889078 +92775,2009-02-16 10:00:00,BMFBOVESPA:ITUB4,4.07224855 +92776,2009-02-17 10:00:00,BMFBOVESPA:ITUB4,3.83161556 +92777,2009-02-18 10:00:00,BMFBOVESPA:ITUB4,3.80014852 +92778,2009-02-19 10:00:00,BMFBOVESPA:ITUB4,3.76497857 +92779,2009-02-20 10:00:00,BMFBOVESPA:ITUB4,3.65576887 +92780,2009-02-25 10:00:00,BMFBOVESPA:ITUB4,3.6150461 +92781,2009-02-26 10:00:00,BMFBOVESPA:ITUB4,3.62430108 +92782,2009-02-27 10:00:00,BMFBOVESPA:ITUB4,3.55951553 +92783,2009-03-02 10:00:00,BMFBOVESPA:ITUB4,3.37281534 +92784,2009-03-03 10:00:00,BMFBOVESPA:ITUB4,3.35614625 +92785,2009-03-04 10:00:00,BMFBOVESPA:ITUB4,3.55803361 +92786,2009-03-05 10:00:00,BMFBOVESPA:ITUB4,3.53210349 +92787,2009-03-06 10:00:00,BMFBOVESPA:ITUB4,3.58211229 +92788,2009-03-09 10:00:00,BMFBOVESPA:ITUB4,3.53951232 +92789,2009-03-10 10:00:00,BMFBOVESPA:ITUB4,3.80681373 +92790,2009-03-11 10:00:00,BMFBOVESPA:ITUB4,3.81430736 +92791,2009-03-12 10:00:00,BMFBOVESPA:ITUB4,3.91359951 +92792,2009-03-13 10:00:00,BMFBOVESPA:ITUB4,3.93795381 +92793,2009-03-16 10:00:00,BMFBOVESPA:ITUB4,3.95481524 +92794,2009-03-17 10:00:00,BMFBOVESPA:ITUB4,4.04286618 +92795,2009-03-18 10:00:00,BMFBOVESPA:ITUB4,4.16838604 +92796,2009-03-19 10:00:00,BMFBOVESPA:ITUB4,4.06160026 +92797,2009-03-20 10:00:00,BMFBOVESPA:ITUB4,4.0035246 +92798,2009-03-23 10:00:00,BMFBOVESPA:ITUB4,4.38945122 +92799,2009-03-24 10:00:00,BMFBOVESPA:ITUB4,4.23020926 +92800,2009-03-25 10:00:00,BMFBOVESPA:ITUB4,4.24519653 +92801,2009-03-26 10:00:00,BMFBOVESPA:ITUB4,4.38008342 +92802,2009-03-27 10:00:00,BMFBOVESPA:ITUB4,4.36322351 +92803,2009-03-30 10:00:00,BMFBOVESPA:ITUB4,4.23770289 +92804,2009-03-31 10:00:00,BMFBOVESPA:ITUB4,4.20772761 +92805,2009-04-01 10:00:00,BMFBOVESPA:ITUB4,4.27933057 +92806,2009-04-02 10:00:00,BMFBOVESPA:ITUB4,4.48364337 +92807,2009-04-03 10:00:00,BMFBOVESPA:ITUB4,4.59985827 +92808,2009-04-06 10:00:00,BMFBOVESPA:ITUB4,4.64484506 +92809,2009-04-07 10:00:00,BMFBOVESPA:ITUB4,4.65609156 +92810,2009-04-08 10:00:00,BMFBOVESPA:ITUB4,4.64859339 +92811,2009-04-09 10:00:00,BMFBOVESPA:ITUB4,4.80417107 +92812,2009-04-13 10:00:00,BMFBOVESPA:ITUB4,4.77230571 +92813,2009-04-14 10:00:00,BMFBOVESPA:ITUB4,4.549249 +92814,2009-04-15 10:00:00,BMFBOVESPA:ITUB4,4.549249 +92815,2009-04-16 10:00:00,BMFBOVESPA:ITUB4,4.68045875 +92816,2009-04-17 10:00:00,BMFBOVESPA:ITUB4,4.64859339 +92817,2009-04-20 10:00:00,BMFBOVESPA:ITUB4,4.48176919 +92818,2009-04-22 10:00:00,BMFBOVESPA:ITUB4,4.4030429 +92819,2009-04-23 10:00:00,BMFBOVESPA:ITUB4,4.58298851 +92820,2009-04-24 10:00:00,BMFBOVESPA:ITUB4,4.69545433 +92821,2009-04-27 10:00:00,BMFBOVESPA:ITUB4,4.5342534 +92822,2009-04-28 10:00:00,BMFBOVESPA:ITUB4,4.63172362 +92823,2009-04-29 10:00:00,BMFBOVESPA:ITUB4,4.94100559 +92824,2009-04-30 10:00:00,BMFBOVESPA:ITUB4,4.99348903 +92825,2009-05-04 10:00:00,BMFBOVESPA:ITUB4,5.27140314 +92826,2009-05-05 10:00:00,BMFBOVESPA:ITUB4,5.40079703 +92827,2009-05-06 10:00:00,BMFBOVESPA:ITUB4,5.34078815 +92828,2009-05-07 10:00:00,BMFBOVESPA:ITUB4,4.93572839 +92829,2009-05-08 10:00:00,BMFBOVESPA:ITUB4,4.9938616 +92830,2009-05-11 10:00:00,BMFBOVESPA:ITUB4,4.86446846 +92831,2009-05-12 10:00:00,BMFBOVESPA:ITUB4,4.78570657 +92832,2009-05-13 10:00:00,BMFBOVESPA:ITUB4,4.6581876 +92833,2009-05-14 10:00:00,BMFBOVESPA:ITUB4,4.7200714 +92834,2009-05-15 10:00:00,BMFBOVESPA:ITUB4,4.66756373 +92835,2009-05-18 10:00:00,BMFBOVESPA:ITUB4,4.89447252 +92836,2009-05-19 10:00:00,BMFBOVESPA:ITUB4,4.84196485 +92837,2009-05-20 10:00:00,BMFBOVESPA:ITUB4,4.93760407 +92838,2009-05-21 10:00:00,BMFBOVESPA:ITUB4,4.93010286 +92839,2009-05-22 10:00:00,BMFBOVESPA:ITUB4,4.99573727 +92840,2009-05-25 10:00:00,BMFBOVESPA:ITUB4,4.99761295 +92841,2009-05-26 10:00:00,BMFBOVESPA:ITUB4,5.18701572 +92842,2009-05-27 10:00:00,BMFBOVESPA:ITUB4,5.20951933 +92843,2009-05-28 10:00:00,BMFBOVESPA:ITUB4,5.26202626 +92844,2009-05-29 10:00:00,BMFBOVESPA:ITUB4,5.24514892 +92845,2009-06-01 10:00:00,BMFBOVESPA:ITUB4,5.3956107 +92846,2009-06-02 10:00:00,BMFBOVESPA:ITUB4,5.32807185 +92847,2009-06-03 10:00:00,BMFBOVESPA:ITUB4,5.20049836 +92848,2009-06-04 10:00:00,BMFBOVESPA:ITUB4,5.26616077 +92849,2009-06-05 10:00:00,BMFBOVESPA:ITUB4,5.22301106 +92850,2009-06-08 10:00:00,BMFBOVESPA:ITUB4,5.23426741 +92851,2009-06-09 10:00:00,BMFBOVESPA:ITUB4,5.16860498 +92852,2009-06-10 10:00:00,BMFBOVESPA:ITUB4,5.18736557 +92853,2009-06-12 10:00:00,BMFBOVESPA:ITUB4,5.26991289 +92854,2009-06-15 10:00:00,BMFBOVESPA:ITUB4,5.08980901 +92855,2009-06-16 10:00:00,BMFBOVESPA:ITUB4,5.05791565 +92856,2009-06-17 10:00:00,BMFBOVESPA:ITUB4,5.02977438 +92857,2009-06-18 10:00:00,BMFBOVESPA:ITUB4,4.96035984 +92858,2009-06-19 10:00:00,BMFBOVESPA:ITUB4,5.03727938 +92859,2009-06-22 10:00:00,BMFBOVESPA:ITUB4,4.99975745 +92860,2009-06-23 10:00:00,BMFBOVESPA:ITUB4,4.8965731 +92861,2009-06-24 10:00:00,BMFBOVESPA:ITUB4,4.8965731 +92862,2009-06-25 10:00:00,BMFBOVESPA:ITUB4,5.00913813 +92863,2009-06-26 10:00:00,BMFBOVESPA:ITUB4,5.08793334 +92864,2009-06-29 10:00:00,BMFBOVESPA:ITUB4,5.18736557 +92865,2009-06-30 10:00:00,BMFBOVESPA:ITUB4,5.11795103 +92866,2009-07-01 10:00:00,BMFBOVESPA:ITUB4,5.12583388 +92867,2009-07-02 10:00:00,BMFBOVESPA:ITUB4,5.11457299 +92868,2009-07-03 10:00:00,BMFBOVESPA:ITUB4,5.07515796 +92869,2009-07-06 10:00:00,BMFBOVESPA:ITUB4,5.10706497 +92870,2009-07-07 10:00:00,BMFBOVESPA:ITUB4,5.02635849 +92871,2009-07-08 10:00:00,BMFBOVESPA:ITUB4,5.00008155 +92872,2009-07-10 10:00:00,BMFBOVESPA:ITUB4,4.94189761 +92873,2009-07-13 10:00:00,BMFBOVESPA:ITUB4,4.94189761 +92874,2009-07-14 10:00:00,BMFBOVESPA:ITUB4,4.88934374 +92875,2009-07-15 10:00:00,BMFBOVESPA:ITUB4,5.09392688 +92876,2009-07-16 10:00:00,BMFBOVESPA:ITUB4,5.17275692 +92877,2009-07-17 10:00:00,BMFBOVESPA:ITUB4,5.14835718 +92878,2009-07-20 10:00:00,BMFBOVESPA:ITUB4,5.36607841 +92879,2009-07-21 10:00:00,BMFBOVESPA:ITUB4,5.37170923 +92880,2009-07-22 10:00:00,BMFBOVESPA:ITUB4,5.38672451 +92881,2009-07-23 10:00:00,BMFBOVESPA:ITUB4,5.6006921 +92882,2009-07-24 10:00:00,BMFBOVESPA:ITUB4,5.61570738 +92883,2009-07-27 10:00:00,BMFBOVESPA:ITUB4,5.59318408 +92884,2009-07-28 10:00:00,BMFBOVESPA:ITUB4,5.58567682 +92885,2009-07-29 10:00:00,BMFBOVESPA:ITUB4,5.5106004 +92886,2009-07-30 10:00:00,BMFBOVESPA:ITUB4,5.56315351 +92887,2009-07-31 10:00:00,BMFBOVESPA:ITUB4,5.53500014 +92888,2009-08-03 10:00:00,BMFBOVESPA:ITUB4,5.60672805 +92889,2009-08-04 10:00:00,BMFBOVESPA:ITUB4,5.65742441 +92890,2009-08-05 10:00:00,BMFBOVESPA:ITUB4,5.77008485 +92891,2009-08-06 10:00:00,BMFBOVESPA:ITUB4,5.72314287 +92892,2009-08-07 10:00:00,BMFBOVESPA:ITUB4,5.89025632 +92893,2009-08-10 10:00:00,BMFBOVESPA:ITUB4,5.95034168 +92894,2009-08-11 10:00:00,BMFBOVESPA:ITUB4,5.70624434 +92895,2009-08-12 10:00:00,BMFBOVESPA:ITUB4,5.66305751 +92896,2009-08-13 10:00:00,BMFBOVESPA:ITUB4,5.5935839 +92897,2009-08-14 10:00:00,BMFBOVESPA:ITUB4,5.50908895 +92898,2009-08-17 10:00:00,BMFBOVESPA:ITUB4,5.37577409 +92899,2009-08-18 10:00:00,BMFBOVESPA:ITUB4,5.56541841 +92900,2009-08-19 10:00:00,BMFBOVESPA:ITUB4,5.64052587 +92901,2009-08-20 10:00:00,BMFBOVESPA:ITUB4,5.71375462 +92902,2009-08-21 10:00:00,BMFBOVESPA:ITUB4,5.6743237 +92903,2009-08-24 10:00:00,BMFBOVESPA:ITUB4,5.76316141 +92904,2009-08-25 10:00:00,BMFBOVESPA:ITUB4,5.83498851 +92905,2009-08-26 10:00:00,BMFBOVESPA:ITUB4,5.9616306 +92906,2009-08-27 10:00:00,BMFBOVESPA:ITUB4,5.91626595 +92907,2009-08-28 10:00:00,BMFBOVESPA:ITUB4,5.91059575 +92908,2009-08-31 10:00:00,BMFBOVESPA:ITUB4,6.4627968 +92909,2009-09-01 10:00:00,BMFBOVESPA:ITUB4,6.28223403 +92910,2009-09-02 10:00:00,BMFBOVESPA:ITUB4,6.26351206 +92911,2009-09-03 10:00:00,BMFBOVESPA:ITUB4,6.23438867 +92912,2009-09-04 10:00:00,BMFBOVESPA:ITUB4,6.39040479 +92913,2009-09-08 10:00:00,BMFBOVESPA:ITUB4,6.4736132 +92914,2009-09-09 10:00:00,BMFBOVESPA:ITUB4,6.55474146 +92915,2009-09-10 10:00:00,BMFBOVESPA:ITUB4,6.59426552 +92916,2009-09-11 10:00:00,BMFBOVESPA:ITUB4,6.66499235 +92917,2009-09-14 10:00:00,BMFBOVESPA:ITUB4,6.67747316 +92918,2009-09-15 10:00:00,BMFBOVESPA:ITUB4,6.77524325 +92919,2009-09-16 10:00:00,BMFBOVESPA:ITUB4,6.86677219 +92920,2009-09-17 10:00:00,BMFBOVESPA:ITUB4,6.86885308 +92921,2009-09-18 10:00:00,BMFBOVESPA:ITUB4,6.90837639 +92922,2009-09-21 10:00:00,BMFBOVESPA:ITUB4,6.85845241 +92923,2009-09-22 10:00:00,BMFBOVESPA:ITUB4,6.88965518 +92924,2009-09-23 10:00:00,BMFBOVESPA:ITUB4,6.77524325 +92925,2009-09-24 10:00:00,BMFBOVESPA:ITUB4,6.70659731 +92926,2009-09-25 10:00:00,BMFBOVESPA:ITUB4,6.74403973 +92927,2009-09-28 10:00:00,BMFBOVESPA:ITUB4,6.89381545 +92928,2009-09-29 10:00:00,BMFBOVESPA:ITUB4,7.1226393 +92929,2009-09-30 10:00:00,BMFBOVESPA:ITUB4,7.22248877 +92930,2009-10-01 10:00:00,BMFBOVESPA:ITUB4,7.25828344 +92931,2009-10-02 10:00:00,BMFBOVESPA:ITUB4,7.28949681 +92932,2009-10-05 10:00:00,BMFBOVESPA:ITUB4,7.43100045 +92933,2009-10-06 10:00:00,BMFBOVESPA:ITUB4,7.33111615 +92934,2009-10-07 10:00:00,BMFBOVESPA:ITUB4,7.09805177 +92935,2009-10-08 10:00:00,BMFBOVESPA:ITUB4,7.21874574 +92936,2009-10-09 10:00:00,BMFBOVESPA:ITUB4,7.28949681 +92937,2009-10-13 10:00:00,BMFBOVESPA:ITUB4,7.31030648 +92938,2009-10-14 10:00:00,BMFBOVESPA:ITUB4,7.51215674 +92939,2009-10-15 10:00:00,BMFBOVESPA:ITUB4,7.4830235 +92940,2009-10-16 10:00:00,BMFBOVESPA:ITUB4,7.41019154 +92941,2009-10-19 09:00:00,BMFBOVESPA:ITUB4,7.49550961 +92942,2009-10-20 09:00:00,BMFBOVESPA:ITUB4,7.34984417 +92943,2009-10-21 09:00:00,BMFBOVESPA:ITUB4,7.28949681 +92944,2009-10-22 09:00:00,BMFBOVESPA:ITUB4,7.43100045 +92945,2009-10-23 09:00:00,BMFBOVESPA:ITUB4,7.36024863 +92946,2009-10-26 09:00:00,BMFBOVESPA:ITUB4,7.34984417 +92947,2009-10-27 09:00:00,BMFBOVESPA:ITUB4,7.16048003 +92948,2009-10-28 09:00:00,BMFBOVESPA:ITUB4,6.6818659 +92949,2009-10-29 09:00:00,BMFBOVESPA:ITUB4,7.11261801 +92950,2009-10-30 09:00:00,BMFBOVESPA:ITUB4,6.78383109 +92951,2009-11-03 09:00:00,BMFBOVESPA:ITUB4,7.14646278 +92952,2009-11-04 09:00:00,BMFBOVESPA:ITUB4,7.37753033 +92953,2009-11-05 09:00:00,BMFBOVESPA:ITUB4,7.43789966 +92954,2009-11-06 09:00:00,BMFBOVESPA:ITUB4,7.40459252 +92955,2009-11-09 09:00:00,BMFBOVESPA:ITUB4,7.56904655 +92956,2009-11-10 09:00:00,BMFBOVESPA:ITUB4,7.66688632 +92957,2009-11-11 09:00:00,BMFBOVESPA:ITUB4,7.67104885 +92958,2009-11-12 09:00:00,BMFBOVESPA:ITUB4,7.4483079 +92959,2009-11-13 09:00:00,BMFBOVESPA:ITUB4,7.6981118 +92960,2009-11-16 09:00:00,BMFBOVESPA:ITUB4,7.75223619 +92961,2009-11-17 09:00:00,BMFBOVESPA:ITUB4,7.79803246 +92962,2009-11-18 09:00:00,BMFBOVESPA:ITUB4,7.7022751 +92963,2009-11-19 09:00:00,BMFBOVESPA:ITUB4,7.51700458 +92964,2009-11-23 09:00:00,BMFBOVESPA:ITUB4,7.67937621 +92965,2009-11-24 09:00:00,BMFBOVESPA:ITUB4,7.71892904 +92966,2009-11-25 09:00:00,BMFBOVESPA:ITUB4,7.86048343 +92967,2009-11-26 09:00:00,BMFBOVESPA:ITUB4,7.60443533 +92968,2009-11-27 09:00:00,BMFBOVESPA:ITUB4,7.65023237 +92969,2009-11-30 09:00:00,BMFBOVESPA:ITUB4,7.69186685 +92970,2009-12-01 09:00:00,BMFBOVESPA:ITUB4,7.98173473 +92971,2009-12-02 09:00:00,BMFBOVESPA:ITUB4,8.07335908 +92972,2009-12-03 09:00:00,BMFBOVESPA:ITUB4,7.98173473 +92973,2009-12-04 09:00:00,BMFBOVESPA:ITUB4,7.9713227 +92974,2009-12-07 09:00:00,BMFBOVESPA:ITUB4,8.12333531 +92975,2009-12-08 09:00:00,BMFBOVESPA:ITUB4,8.08377111 +92976,2009-12-09 09:00:00,BMFBOVESPA:ITUB4,8.0816887 +92977,2009-12-10 09:00:00,BMFBOVESPA:ITUB4,8.12125366 +92978,2009-12-11 09:00:00,BMFBOVESPA:ITUB4,8.11292404 +92979,2009-12-14 09:00:00,BMFBOVESPA:ITUB4,8.06919427 +92980,2009-12-15 09:00:00,BMFBOVESPA:ITUB4,8.1358305 +92981,2009-12-16 09:00:00,BMFBOVESPA:ITUB4,8.03171172 +92982,2009-12-17 09:00:00,BMFBOVESPA:ITUB4,7.81306212 +92983,2009-12-18 09:00:00,BMFBOVESPA:ITUB4,7.8047325 +92984,2009-12-21 09:00:00,BMFBOVESPA:ITUB4,7.73809703 +92985,2009-12-22 09:00:00,BMFBOVESPA:ITUB4,7.74642665 +92986,2009-12-23 09:00:00,BMFBOVESPA:ITUB4,7.68187282 +92987,2009-12-28 09:00:00,BMFBOVESPA:ITUB4,7.68811928 +92988,2009-12-29 09:00:00,BMFBOVESPA:ITUB4,7.83180377 +92989,2009-12-30 09:00:00,BMFBOVESPA:ITUB4,7.84846227 +92990,2010-01-04 09:00:00,BMFBOVESPA:ITUB4,8.21880567 +92991,2010-01-05 09:00:00,BMFBOVESPA:ITUB4,8.27112858 +92992,2010-01-06 09:00:00,BMFBOVESPA:ITUB4,8.19997012 +92993,2010-01-07 09:00:00,BMFBOVESPA:ITUB4,8.11625361 +92994,2010-01-08 09:00:00,BMFBOVESPA:ITUB4,7.992773 +92995,2010-01-11 09:00:00,BMFBOVESPA:ITUB4,7.92370754 +92996,2010-01-12 09:00:00,BMFBOVESPA:ITUB4,7.85045532 +92997,2010-01-13 09:00:00,BMFBOVESPA:ITUB4,7.87347764 +92998,2010-01-14 09:00:00,BMFBOVESPA:ITUB4,7.76464657 +92999,2010-01-15 09:00:00,BMFBOVESPA:ITUB4,7.63488768 +93000,2010-01-18 09:00:00,BMFBOVESPA:ITUB4,7.70186013 +93001,2010-01-19 09:00:00,BMFBOVESPA:ITUB4,7.68093157 +93002,2010-01-20 09:00:00,BMFBOVESPA:ITUB4,7.47792047 +93003,2010-01-21 09:00:00,BMFBOVESPA:ITUB4,7.34188257 +93004,2010-01-22 09:00:00,BMFBOVESPA:ITUB4,7.42559831 +93005,2010-01-26 09:00:00,BMFBOVESPA:ITUB4,7.44443387 +93006,2010-01-27 09:00:00,BMFBOVESPA:ITUB4,7.33769656 +93007,2010-01-28 09:00:00,BMFBOVESPA:ITUB4,7.55745096 +93008,2010-01-29 09:00:00,BMFBOVESPA:ITUB4,7.40048374 +93009,2010-02-01 09:00:00,BMFBOVESPA:ITUB4,7.54745162 +93010,2010-02-02 09:00:00,BMFBOVESPA:ITUB4,7.64794475 +93011,2010-02-03 09:00:00,BMFBOVESPA:ITUB4,7.61444679 +93012,2010-02-04 09:00:00,BMFBOVESPA:ITUB4,7.32134247 +93013,2010-02-05 09:00:00,BMFBOVESPA:ITUB4,7.13501182 +93014,2010-02-08 09:00:00,BMFBOVESPA:ITUB4,7.11407493 +93015,2010-02-09 09:00:00,BMFBOVESPA:ITUB4,7.43230366 +93016,2010-02-10 09:00:00,BMFBOVESPA:ITUB4,7.4720814 +93017,2010-02-11 09:00:00,BMFBOVESPA:ITUB4,7.60397872 +93018,2010-02-12 09:00:00,BMFBOVESPA:ITUB4,7.60188571 +93019,2010-02-17 09:00:00,BMFBOVESPA:ITUB4,7.76518647 +93020,2010-02-18 09:00:00,BMFBOVESPA:ITUB4,7.79031014 +93021,2010-02-19 09:00:00,BMFBOVESPA:ITUB4,7.66678712 +93022,2010-02-22 10:00:00,BMFBOVESPA:ITUB4,7.66771852 +93023,2010-02-23 10:00:00,BMFBOVESPA:ITUB4,7.540769 +93024,2010-02-24 10:00:00,BMFBOVESPA:ITUB4,7.45613699 +93025,2010-02-25 10:00:00,BMFBOVESPA:ITUB4,7.45402051 +93026,2010-02-26 10:00:00,BMFBOVESPA:ITUB4,7.64232831 +93027,2010-03-01 10:00:00,BMFBOVESPA:ITUB4,7.66179918 +93028,2010-03-02 10:00:00,BMFBOVESPA:ITUB4,7.78455664 +93029,2010-03-03 10:00:00,BMFBOVESPA:ITUB4,7.78455664 +93030,2010-03-04 10:00:00,BMFBOVESPA:ITUB4,7.77397423 +93031,2010-03-05 10:00:00,BMFBOVESPA:ITUB4,7.81630462 +93032,2010-03-08 10:00:00,BMFBOVESPA:ITUB4,7.81207165 +93033,2010-03-09 10:00:00,BMFBOVESPA:ITUB4,7.90943133 +93034,2010-03-10 10:00:00,BMFBOVESPA:ITUB4,7.94329579 +93035,2010-03-11 10:00:00,BMFBOVESPA:ITUB4,7.96234412 +93036,2010-03-12 10:00:00,BMFBOVESPA:ITUB4,7.83535296 +93037,2010-03-15 10:00:00,BMFBOVESPA:ITUB4,7.88191707 +93038,2010-03-16 10:00:00,BMFBOVESPA:ITUB4,7.93271338 +93039,2010-03-17 10:00:00,BMFBOVESPA:ITUB4,7.85863501 +93040,2010-03-18 10:00:00,BMFBOVESPA:ITUB4,7.7951398 +93041,2010-03-19 10:00:00,BMFBOVESPA:ITUB4,7.76339182 +93042,2010-03-22 10:00:00,BMFBOVESPA:ITUB4,7.87979983 +93043,2010-03-23 10:00:00,BMFBOVESPA:ITUB4,7.81418738 +93044,2010-03-24 10:00:00,BMFBOVESPA:ITUB4,7.64909954 +93045,2010-03-25 10:00:00,BMFBOVESPA:ITUB4,7.742227 +93046,2010-03-26 10:00:00,BMFBOVESPA:ITUB4,7.87979983 +93047,2010-03-29 10:00:00,BMFBOVESPA:ITUB4,7.99620859 +93048,2010-03-30 10:00:00,BMFBOVESPA:ITUB4,8.07875213 +93049,2010-03-31 10:00:00,BMFBOVESPA:ITUB4,8.1718796 +93050,2010-04-01 10:00:00,BMFBOVESPA:ITUB4,8.22100014 +93051,2010-04-05 10:00:00,BMFBOVESPA:ITUB4,8.27392961 +93052,2010-04-06 10:00:00,BMFBOVESPA:ITUB4,8.16807069 +93053,2010-04-07 10:00:00,BMFBOVESPA:ITUB4,8.09608684 +93054,2010-04-08 10:00:00,BMFBOVESPA:ITUB4,8.38614024 +93055,2010-04-09 10:00:00,BMFBOVESPA:ITUB4,8.4094291 +93056,2010-04-12 10:00:00,BMFBOVESPA:ITUB4,8.29510124 +93057,2010-04-13 10:00:00,BMFBOVESPA:ITUB4,8.26969512 +93058,2010-04-14 10:00:00,BMFBOVESPA:ITUB4,8.31627287 +93059,2010-04-15 10:00:00,BMFBOVESPA:ITUB4,8.30357019 +93060,2010-04-16 10:00:00,BMFBOVESPA:ITUB4,8.04315738 +93061,2010-04-19 10:00:00,BMFBOVESPA:ITUB4,7.95000113 +93062,2010-04-20 10:00:00,BMFBOVESPA:ITUB4,8.02198499 +93063,2010-04-22 10:00:00,BMFBOVESPA:ITUB4,7.9478839 +93064,2010-04-23 10:00:00,BMFBOVESPA:ITUB4,7.95847009 +93065,2010-04-26 10:00:00,BMFBOVESPA:ITUB4,7.85684565 +93066,2010-04-27 10:00:00,BMFBOVESPA:ITUB4,7.59431484 +93067,2010-04-28 10:00:00,BMFBOVESPA:ITUB4,7.78697829 +93068,2010-04-29 10:00:00,BMFBOVESPA:ITUB4,7.92882951 +93069,2010-04-30 10:00:00,BMFBOVESPA:ITUB4,7.90765711 +93070,2010-05-03 10:00:00,BMFBOVESPA:ITUB4,7.93349334 +93071,2010-05-04 10:00:00,BMFBOVESPA:ITUB4,7.72382535 +93072,2010-05-05 10:00:00,BMFBOVESPA:ITUB4,7.69841091 +93073,2010-05-06 10:00:00,BMFBOVESPA:ITUB4,7.60522514 +93074,2010-05-07 10:00:00,BMFBOVESPA:ITUB4,7.58616469 +93075,2010-05-10 10:00:00,BMFBOVESPA:ITUB4,7.91019614 +93076,2010-05-11 10:00:00,BMFBOVESPA:ITUB4,7.80218591 +93077,2010-05-12 10:00:00,BMFBOVESPA:ITUB4,7.78736145 +93078,2010-05-13 10:00:00,BMFBOVESPA:ITUB4,7.67087924 +93079,2010-05-14 10:00:00,BMFBOVESPA:ITUB4,7.54592579 +93080,2010-05-17 10:00:00,BMFBOVESPA:ITUB4,7.53533657 +93081,2010-05-18 10:00:00,BMFBOVESPA:ITUB4,7.34472903 +93082,2010-05-19 10:00:00,BMFBOVESPA:ITUB4,6.9677507 +93083,2010-05-20 10:00:00,BMFBOVESPA:ITUB4,6.89362539 +93084,2010-05-21 10:00:00,BMFBOVESPA:ITUB4,7.03128604 +93085,2010-05-24 10:00:00,BMFBOVESPA:ITUB4,6.90844984 +93086,2010-05-25 10:00:00,BMFBOVESPA:ITUB4,6.73902151 +93087,2010-05-26 10:00:00,BMFBOVESPA:ITUB4,6.96563195 +93088,2010-05-27 10:00:00,BMFBOVESPA:ITUB4,7.09270415 +93089,2010-05-28 10:00:00,BMFBOVESPA:ITUB4,7.05246449 +93090,2010-05-31 10:00:00,BMFBOVESPA:ITUB4,7.28331093 +93091,2010-06-01 10:00:00,BMFBOVESPA:ITUB4,7.14178911 +93092,2010-06-02 10:00:00,BMFBOVESPA:ITUB4,7.34517429 +93093,2010-06-04 10:00:00,BMFBOVESPA:ITUB4,7.19475416 +93094,2010-06-07 10:00:00,BMFBOVESPA:ITUB4,6.97653846 +93095,2010-06-08 10:00:00,BMFBOVESPA:ITUB4,7.10365457 +93096,2010-06-09 10:00:00,BMFBOVESPA:ITUB4,7.03797852 +93097,2010-06-10 10:00:00,BMFBOVESPA:ITUB4,7.22653319 +93098,2010-06-11 10:00:00,BMFBOVESPA:ITUB4,7.33458128 +93099,2010-06-14 10:00:00,BMFBOVESPA:ITUB4,7.21594017 +93100,2010-06-15 10:00:00,BMFBOVESPA:ITUB4,7.39178383 +93101,2010-06-16 10:00:00,BMFBOVESPA:ITUB4,7.4150886 +93102,2010-06-17 10:00:00,BMFBOVESPA:ITUB4,7.38330882 +93103,2010-06-18 10:00:00,BMFBOVESPA:ITUB4,7.4150886 +93104,2010-06-21 10:00:00,BMFBOVESPA:ITUB4,7.44686763 +93105,2010-06-22 10:00:00,BMFBOVESPA:ITUB4,7.4150886 +93106,2010-06-23 10:00:00,BMFBOVESPA:ITUB4,7.45110362 +93107,2010-06-24 10:00:00,BMFBOVESPA:ITUB4,7.21594017 +93108,2010-06-25 10:00:00,BMFBOVESPA:ITUB4,7.26890522 +93109,2010-06-28 10:00:00,BMFBOVESPA:ITUB4,7.24983795 +93110,2010-06-29 10:00:00,BMFBOVESPA:ITUB4,6.95111569 +93111,2010-06-30 10:00:00,BMFBOVESPA:ITUB4,6.82823708 +93112,2010-07-01 10:00:00,BMFBOVESPA:ITUB4,7.14656652 +93113,2010-07-02 10:00:00,BMFBOVESPA:ITUB4,7.21438707 +93114,2010-07-05 10:00:00,BMFBOVESPA:ITUB4,7.04059705 +93115,2010-07-06 10:00:00,BMFBOVESPA:ITUB4,7.20802779 +93116,2010-07-07 10:00:00,BMFBOVESPA:ITUB4,7.62978617 +93117,2010-07-08 10:00:00,BMFBOVESPA:ITUB4,7.80145669 +93118,2010-07-12 10:00:00,BMFBOVESPA:ITUB4,7.82900805 +93119,2010-07-13 10:00:00,BMFBOVESPA:ITUB4,7.85444142 +93120,2010-07-14 10:00:00,BMFBOVESPA:ITUB4,7.79721767 +93121,2010-07-15 10:00:00,BMFBOVESPA:ITUB4,7.78026234 +93122,2010-07-16 10:00:00,BMFBOVESPA:ITUB4,7.58527947 +93123,2010-07-19 10:00:00,BMFBOVESPA:ITUB4,7.75906874 +93124,2010-07-20 10:00:00,BMFBOVESPA:ITUB4,7.82476903 +93125,2010-07-21 10:00:00,BMFBOVESPA:ITUB4,7.79933641 +93126,2010-07-22 10:00:00,BMFBOVESPA:ITUB4,8.01127537 +93127,2010-07-23 10:00:00,BMFBOVESPA:ITUB4,8.09605125 +93128,2010-07-26 10:00:00,BMFBOVESPA:ITUB4,8.11512532 +93129,2010-07-27 10:00:00,BMFBOVESPA:ITUB4,8.09605125 +93130,2010-07-28 10:00:00,BMFBOVESPA:ITUB4,8.28467633 +93131,2010-07-29 10:00:00,BMFBOVESPA:ITUB4,8.29103411 +93132,2010-07-30 10:00:00,BMFBOVESPA:ITUB4,8.32494401 +93133,2010-08-02 10:00:00,BMFBOVESPA:ITUB4,8.3571645 +93134,2010-08-03 10:00:00,BMFBOVESPA:ITUB4,8.10276113 +93135,2010-08-04 10:00:00,BMFBOVESPA:ITUB4,7.96283936 +93136,2010-08-05 10:00:00,BMFBOVESPA:ITUB4,7.97767972 +93137,2010-08-06 10:00:00,BMFBOVESPA:ITUB4,8.0709609 +93138,2010-08-09 10:00:00,BMFBOVESPA:ITUB4,8.10276113 +93139,2010-08-10 10:00:00,BMFBOVESPA:ITUB4,8.06460086 +93140,2010-08-11 10:00:00,BMFBOVESPA:ITUB4,7.98916779 +93141,2010-08-12 10:00:00,BMFBOVESPA:ITUB4,8.02757795 +93142,2010-08-13 10:00:00,BMFBOVESPA:ITUB4,8.04038058 +93143,2010-08-16 10:00:00,BMFBOVESPA:ITUB4,8.07879076 +93144,2010-08-17 10:00:00,BMFBOVESPA:ITUB4,8.13213744 +93145,2010-08-18 10:00:00,BMFBOVESPA:ITUB4,8.11293237 +93146,2010-08-19 10:00:00,BMFBOVESPA:ITUB4,8.01690846 +93147,2010-08-20 10:00:00,BMFBOVESPA:ITUB4,7.99983803 +93148,2010-08-23 10:00:00,BMFBOVESPA:ITUB4,7.94435744 +93149,2010-08-24 10:00:00,BMFBOVESPA:ITUB4,7.80779023 +93150,2010-08-25 10:00:00,BMFBOVESPA:ITUB4,7.80352243 +93151,2010-08-26 10:00:00,BMFBOVESPA:ITUB4,7.60934148 +93152,2010-08-27 10:00:00,BMFBOVESPA:ITUB4,7.93155405 +93153,2010-08-30 10:00:00,BMFBOVESPA:ITUB4,7.8355309 +93154,2010-08-31 10:00:00,BMFBOVESPA:ITUB4,8.06385347 +93155,2010-09-01 10:00:00,BMFBOVESPA:ITUB4,8.1731457 +93156,2010-09-02 10:00:00,BMFBOVESPA:ITUB4,8.08562937 +93157,2010-09-03 10:00:00,BMFBOVESPA:ITUB4,8.07495685 +93158,2010-09-06 10:00:00,BMFBOVESPA:ITUB4,8.00238312 +93159,2010-09-08 10:00:00,BMFBOVESPA:ITUB4,7.99170983 +93160,2010-09-09 10:00:00,BMFBOVESPA:ITUB4,7.95328756 +93161,2010-09-10 10:00:00,BMFBOVESPA:ITUB4,7.93621183 +93162,2010-09-13 10:00:00,BMFBOVESPA:ITUB4,8.21370188 +93163,2010-09-14 10:00:00,BMFBOVESPA:ITUB4,8.33110111 +93164,2010-09-15 10:00:00,BMFBOVESPA:ITUB4,8.38019516 +93165,2010-09-16 10:00:00,BMFBOVESPA:ITUB4,8.29908356 +93166,2010-09-17 10:00:00,BMFBOVESPA:ITUB4,8.25639272 +93167,2010-09-20 10:00:00,BMFBOVESPA:ITUB4,8.32042859 +93168,2010-09-21 10:00:00,BMFBOVESPA:ITUB4,8.19022143 +93169,2010-09-22 10:00:00,BMFBOVESPA:ITUB4,8.2457202 +93170,2010-09-23 10:00:00,BMFBOVESPA:ITUB4,8.30975607 +93171,2010-09-24 10:00:00,BMFBOVESPA:ITUB4,8.2457202 +93172,2010-09-27 10:00:00,BMFBOVESPA:ITUB4,8.25639272 +93173,2010-09-28 10:00:00,BMFBOVESPA:ITUB4,8.33110111 +93174,2010-09-29 10:00:00,BMFBOVESPA:ITUB4,8.48265407 +93175,2010-09-30 10:00:00,BMFBOVESPA:ITUB4,8.63420552 +93176,2010-10-01 10:00:00,BMFBOVESPA:ITUB4,8.7115014 +93177,2010-10-04 10:00:00,BMFBOVESPA:ITUB4,8.72217695 +93178,2010-10-05 10:00:00,BMFBOVESPA:ITUB4,8.93996481 +93179,2010-10-06 10:00:00,BMFBOVESPA:ITUB4,8.86096362 +93180,2010-10-07 10:00:00,BMFBOVESPA:ITUB4,8.87804541 +93181,2010-10-08 10:00:00,BMFBOVESPA:ITUB4,9.072346 +93182,2010-10-11 10:00:00,BMFBOVESPA:ITUB4,9.00401961 +93183,2010-10-13 10:00:00,BMFBOVESPA:ITUB4,9.10864347 +93184,2010-10-14 10:00:00,BMFBOVESPA:ITUB4,9.04245325 +93185,2010-10-15 10:00:00,BMFBOVESPA:ITUB4,9.13213074 +93186,2010-10-18 09:00:00,BMFBOVESPA:ITUB4,9.18123992 +93187,2010-10-19 09:00:00,BMFBOVESPA:ITUB4,8.99761489 +93188,2010-10-20 09:00:00,BMFBOVESPA:ITUB4,9.08515696 +93189,2010-10-21 09:00:00,BMFBOVESPA:ITUB4,8.96985679 +93190,2010-10-22 09:00:00,BMFBOVESPA:ITUB4,9.05099415 +93191,2010-10-25 09:00:00,BMFBOVESPA:ITUB4,9.07448065 +93192,2010-10-26 09:00:00,BMFBOVESPA:ITUB4,9.05312956 +93193,2010-10-27 09:00:00,BMFBOVESPA:ITUB4,8.86950452 +93194,2010-10-28 09:00:00,BMFBOVESPA:ITUB4,8.7840971 +93195,2010-10-29 09:00:00,BMFBOVESPA:ITUB4,8.86096362 +93196,2010-11-01 09:00:00,BMFBOVESPA:ITUB4,9.03011632 +93197,2010-11-03 09:00:00,BMFBOVESPA:ITUB4,9.00235217 +93198,2010-11-04 09:00:00,BMFBOVESPA:ITUB4,9.24156003 +93199,2010-11-05 09:00:00,BMFBOVESPA:ITUB4,9.2885482 +93200,2010-11-08 09:00:00,BMFBOVESPA:ITUB4,9.2970906 +93201,2010-11-09 09:00:00,BMFBOVESPA:ITUB4,9.04720341 +93202,2010-11-10 09:00:00,BMFBOVESPA:ITUB4,9.1518568 +93203,2010-11-11 09:00:00,BMFBOVESPA:ITUB4,8.97031493 +93204,2010-11-12 09:00:00,BMFBOVESPA:ITUB4,8.97031493 +93205,2010-11-16 09:00:00,BMFBOVESPA:ITUB4,8.78877304 +93206,2010-11-17 09:00:00,BMFBOVESPA:ITUB4,8.77809371 +93207,2010-11-18 09:00:00,BMFBOVESPA:ITUB4,8.86566077 +93208,2010-11-19 09:00:00,BMFBOVESPA:ITUB4,8.95536401 +93209,2010-11-22 09:00:00,BMFBOVESPA:ITUB4,8.81653796 +93210,2010-11-23 09:00:00,BMFBOVESPA:ITUB4,8.58373709 +93211,2010-11-24 09:00:00,BMFBOVESPA:ITUB4,8.65849016 +93212,2010-11-25 09:00:00,BMFBOVESPA:ITUB4,8.64353924 +93213,2010-11-26 09:00:00,BMFBOVESPA:ITUB4,8.56451459 +93214,2010-11-29 09:00:00,BMFBOVESPA:ITUB4,8.45772502 +93215,2010-11-30 09:00:00,BMFBOVESPA:ITUB4,8.38297271 +93216,2010-12-01 09:00:00,BMFBOVESPA:ITUB4,8.54790835 +93217,2010-12-02 09:00:00,BMFBOVESPA:ITUB4,8.57781927 +93218,2010-12-03 09:00:00,BMFBOVESPA:ITUB4,8.44535856 +93219,2010-12-06 09:00:00,BMFBOVESPA:ITUB4,8.3684466 +93220,2010-12-07 09:00:00,BMFBOVESPA:ITUB4,8.39622059 +93221,2010-12-08 09:00:00,BMFBOVESPA:ITUB4,8.31717246 +93222,2010-12-09 09:00:00,BMFBOVESPA:ITUB4,8.20180415 +93223,2010-12-10 09:00:00,BMFBOVESPA:ITUB4,8.20180415 +93224,2010-12-13 09:00:00,BMFBOVESPA:ITUB4,8.2253058 +93225,2010-12-14 09:00:00,BMFBOVESPA:ITUB4,8.22957815 +93226,2010-12-15 09:00:00,BMFBOVESPA:ITUB4,8.21462344 +93227,2010-12-16 09:00:00,BMFBOVESPA:ITUB4,8.14839309 +93228,2010-12-17 09:00:00,BMFBOVESPA:ITUB4,8.2253058 +93229,2010-12-20 09:00:00,BMFBOVESPA:ITUB4,8.04584406 +93230,2010-12-21 09:00:00,BMFBOVESPA:ITUB4,8.23171432 +93231,2010-12-22 09:00:00,BMFBOVESPA:ITUB4,8.42399459 +93232,2010-12-23 09:00:00,BMFBOVESPA:ITUB4,8.38981133 +93233,2010-12-27 09:00:00,BMFBOVESPA:ITUB4,8.2573529 +93234,2010-12-28 09:00:00,BMFBOVESPA:ITUB4,8.2530798 +93235,2010-12-29 09:00:00,BMFBOVESPA:ITUB4,8.43681388 +93236,2010-12-30 09:00:00,BMFBOVESPA:ITUB4,8.50090655 +93237,2011-01-03 09:00:00,BMFBOVESPA:ITUB4,8.52603324 +93238,2011-01-04 09:00:00,BMFBOVESPA:ITUB4,8.59479126 +93239,2011-01-05 09:00:00,BMFBOVESPA:ITUB4,8.72371262 +93240,2011-01-06 09:00:00,BMFBOVESPA:ITUB4,8.51743783 +93241,2011-01-07 09:00:00,BMFBOVESPA:ITUB4,8.30901398 +93242,2011-01-10 09:00:00,BMFBOVESPA:ITUB4,8.37562371 +93243,2011-01-11 09:00:00,BMFBOVESPA:ITUB4,8.42719316 +93244,2011-01-12 09:00:00,BMFBOVESPA:ITUB4,8.648509 +93245,2011-01-13 09:00:00,BMFBOVESPA:ITUB4,8.45942275 +93246,2011-01-14 09:00:00,BMFBOVESPA:ITUB4,8.51099221 +93247,2011-01-17 09:00:00,BMFBOVESPA:ITUB4,8.39066474 +93248,2011-01-18 09:00:00,BMFBOVESPA:ITUB4,8.28323001 +93249,2011-01-19 09:00:00,BMFBOVESPA:ITUB4,8.19298459 +93250,2011-01-20 09:00:00,BMFBOVESPA:ITUB4,7.99315616 +93251,2011-01-21 09:00:00,BMFBOVESPA:ITUB4,7.99530445 +93252,2011-01-24 09:00:00,BMFBOVESPA:ITUB4,8.05331952 +93253,2011-01-26 09:00:00,BMFBOVESPA:ITUB4,7.93943841 +93254,2011-01-27 09:00:00,BMFBOVESPA:ITUB4,7.97166876 +93255,2011-01-28 09:00:00,BMFBOVESPA:ITUB4,7.7976243 +93256,2011-01-31 09:00:00,BMFBOVESPA:ITUB4,7.64721553 +93257,2011-02-01 09:00:00,BMFBOVESPA:ITUB4,7.73362099 +93258,2011-02-02 09:00:00,BMFBOVESPA:ITUB4,7.68418391 +93259,2011-02-03 09:00:00,BMFBOVESPA:ITUB4,7.60680474 +93260,2011-02-04 09:00:00,BMFBOVESPA:ITUB4,7.39616143 +93261,2011-02-07 09:00:00,BMFBOVESPA:ITUB4,7.4713908 +93262,2011-02-08 09:00:00,BMFBOVESPA:ITUB4,7.6949314 +93263,2011-02-09 09:00:00,BMFBOVESPA:ITUB4,7.51437999 +93264,2011-02-10 09:00:00,BMFBOVESPA:ITUB4,7.4713908 +93265,2011-02-11 09:00:00,BMFBOVESPA:ITUB4,7.76156385 +93266,2011-02-14 09:00:00,BMFBOVESPA:ITUB4,7.81959785 +93267,2011-02-15 09:00:00,BMFBOVESPA:ITUB4,7.95716083 +93268,2011-02-16 09:00:00,BMFBOVESPA:ITUB4,8.13556243 +93269,2011-02-17 09:00:00,BMFBOVESPA:ITUB4,8.21294161 +93270,2011-02-18 09:00:00,BMFBOVESPA:ITUB4,8.17640183 +93271,2011-02-21 10:00:00,BMFBOVESPA:ITUB4,8.07967823 +93272,2011-02-22 10:00:00,BMFBOVESPA:ITUB4,7.85398859 +93273,2011-02-23 10:00:00,BMFBOVESPA:ITUB4,7.92491912 +93274,2011-02-24 10:00:00,BMFBOVESPA:ITUB4,7.80670132 +93275,2011-02-25 10:00:00,BMFBOVESPA:ITUB4,7.79810363 +93276,2011-02-28 10:00:00,BMFBOVESPA:ITUB4,7.9141724 +93277,2011-03-01 10:00:00,BMFBOVESPA:ITUB4,7.78344576 +93278,2011-03-02 10:00:00,BMFBOVESPA:ITUB4,7.81139772 +93279,2011-03-03 10:00:00,BMFBOVESPA:ITUB4,8.0027587 +93280,2011-03-04 10:00:00,BMFBOVESPA:ITUB4,8.02855934 +93281,2011-03-09 10:00:00,BMFBOVESPA:ITUB4,7.86602565 +93282,2011-03-10 10:00:00,BMFBOVESPA:ITUB4,7.56407149 +93283,2011-03-11 10:00:00,BMFBOVESPA:ITUB4,7.75089208 +93284,2011-03-14 10:00:00,BMFBOVESPA:ITUB4,7.78782109 +93285,2011-03-15 10:00:00,BMFBOVESPA:ITUB4,7.88123176 +93286,2011-03-16 10:00:00,BMFBOVESPA:ITUB4,7.69441117 +93287,2011-03-17 10:00:00,BMFBOVESPA:ITUB4,7.65313713 +93288,2011-03-18 10:00:00,BMFBOVESPA:ITUB4,7.8160623 +93289,2011-03-21 10:00:00,BMFBOVESPA:ITUB4,7.81823482 +93290,2011-03-22 10:00:00,BMFBOVESPA:ITUB4,8.0745699 +93291,2011-03-23 10:00:00,BMFBOVESPA:ITUB4,7.98984854 +93292,2011-03-24 10:00:00,BMFBOVESPA:ITUB4,8.00071113 +93293,2011-03-25 10:00:00,BMFBOVESPA:ITUB4,8.00288289 +93294,2011-03-28 10:00:00,BMFBOVESPA:ITUB4,8.00071113 +93295,2011-03-29 10:00:00,BMFBOVESPA:ITUB4,7.94423022 +93296,2011-03-30 10:00:00,BMFBOVESPA:ITUB4,8.1701531 +93297,2011-03-31 10:00:00,BMFBOVESPA:ITUB4,8.45038435 +93298,2011-04-01 10:00:00,BMFBOVESPA:ITUB4,8.43994961 +93299,2011-04-04 10:00:00,BMFBOVESPA:ITUB4,8.36606736 +93300,2011-04-05 10:00:00,BMFBOVESPA:ITUB4,8.37041315 +93301,2011-04-06 10:00:00,BMFBOVESPA:ITUB4,8.34216437 +93302,2011-04-07 10:00:00,BMFBOVESPA:ITUB4,8.3552025 +93303,2011-04-08 10:00:00,BMFBOVESPA:ITUB4,8.18136249 +93304,2011-04-11 10:00:00,BMFBOVESPA:ITUB4,8.12051762 +93305,2011-04-12 10:00:00,BMFBOVESPA:ITUB4,8.0792307 +93306,2011-04-13 10:00:00,BMFBOVESPA:ITUB4,8.08357726 +93307,2011-04-14 10:00:00,BMFBOVESPA:ITUB4,8.00534846 +93308,2011-04-15 10:00:00,BMFBOVESPA:ITUB4,8.03577051 +93309,2011-04-18 10:00:00,BMFBOVESPA:ITUB4,7.97275313 +93310,2011-04-19 10:00:00,BMFBOVESPA:ITUB4,8.09661463 +93311,2011-04-20 10:00:00,BMFBOVESPA:ITUB4,8.23568754 +93312,2011-04-25 10:00:00,BMFBOVESPA:ITUB4,8.207438 +93313,2011-04-26 10:00:00,BMFBOVESPA:ITUB4,8.29435762 +93314,2011-04-27 10:00:00,BMFBOVESPA:ITUB4,8.18136249 +93315,2011-04-28 10:00:00,BMFBOVESPA:ITUB4,7.95971575 +93316,2011-04-29 10:00:00,BMFBOVESPA:ITUB4,8.06184603 +93317,2011-05-02 10:00:00,BMFBOVESPA:ITUB4,7.94489735 +93318,2011-05-03 10:00:00,BMFBOVESPA:ITUB4,7.67318426 +93319,2011-05-04 10:00:00,BMFBOVESPA:ITUB4,7.68405215 +93320,2011-05-05 10:00:00,BMFBOVESPA:ITUB4,7.77100131 +93321,2011-05-06 10:00:00,BMFBOVESPA:ITUB4,7.95576599 +93322,2011-05-09 10:00:00,BMFBOVESPA:ITUB4,7.97967655 +93323,2011-05-10 10:00:00,BMFBOVESPA:ITUB4,8.12531549 +93324,2011-05-11 10:00:00,BMFBOVESPA:ITUB4,8.00576191 +93325,2011-05-12 10:00:00,BMFBOVESPA:ITUB4,7.96446061 +93326,2011-05-13 10:00:00,BMFBOVESPA:ITUB4,7.76447997 +93327,2011-05-16 10:00:00,BMFBOVESPA:ITUB4,7.68840021 +93328,2011-05-17 10:00:00,BMFBOVESPA:ITUB4,7.71448557 +93329,2011-05-18 10:00:00,BMFBOVESPA:ITUB4,7.54276204 +93330,2011-05-19 10:00:00,BMFBOVESPA:ITUB4,7.52971937 +93331,2011-05-20 10:00:00,BMFBOVESPA:ITUB4,7.51015611 +93332,2011-05-23 10:00:00,BMFBOVESPA:ITUB4,7.47755094 +93333,2011-05-24 10:00:00,BMFBOVESPA:ITUB4,7.63405776 +93334,2011-05-25 10:00:00,BMFBOVESPA:ITUB4,7.55363069 +93335,2011-05-26 10:00:00,BMFBOVESPA:ITUB4,7.79708515 +93336,2011-05-27 10:00:00,BMFBOVESPA:ITUB4,7.76013267 +93337,2011-05-30 10:00:00,BMFBOVESPA:ITUB4,7.72752673 +93338,2011-05-31 10:00:00,BMFBOVESPA:ITUB4,7.79056457 +93339,2011-06-01 10:00:00,BMFBOVESPA:ITUB4,7.70184877 +93340,2011-06-02 10:00:00,BMFBOVESPA:ITUB4,7.77577948 +93341,2011-06-03 10:00:00,BMFBOVESPA:ITUB4,7.79534956 +93342,2011-06-06 10:00:00,BMFBOVESPA:ITUB4,7.6148716 +93343,2011-06-07 10:00:00,BMFBOVESPA:ITUB4,7.73011649 +93344,2011-06-08 10:00:00,BMFBOVESPA:ITUB4,7.69097634 +93345,2011-06-09 10:00:00,BMFBOVESPA:ITUB4,7.63226689 +93346,2011-06-10 10:00:00,BMFBOVESPA:ITUB4,7.58877867 +93347,2011-06-13 10:00:00,BMFBOVESPA:ITUB4,7.56703381 +93348,2011-06-14 10:00:00,BMFBOVESPA:ITUB4,7.66705745 +93349,2011-06-15 10:00:00,BMFBOVESPA:ITUB4,7.74098816 +93350,2011-06-16 10:00:00,BMFBOVESPA:ITUB4,7.69315113 +93351,2011-06-17 10:00:00,BMFBOVESPA:ITUB4,7.60834874 +93352,2011-06-20 10:00:00,BMFBOVESPA:ITUB4,7.65401175 +93353,2011-06-21 10:00:00,BMFBOVESPA:ITUB4,7.59530153 +93354,2011-06-22 10:00:00,BMFBOVESPA:ITUB4,7.65401175 +93355,2011-06-24 10:00:00,BMFBOVESPA:ITUB4,7.61052278 +93356,2011-06-27 10:00:00,BMFBOVESPA:ITUB4,7.61269681 +93357,2011-06-28 10:00:00,BMFBOVESPA:ITUB4,7.83883853 +93358,2011-06-29 10:00:00,BMFBOVESPA:ITUB4,7.9105952 +93359,2011-06-30 10:00:00,BMFBOVESPA:ITUB4,7.9258157 +93360,2011-07-01 10:00:00,BMFBOVESPA:ITUB4,7.93494951 +93361,2011-07-04 10:00:00,BMFBOVESPA:ITUB4,8.00455412 +93362,2011-07-05 10:00:00,BMFBOVESPA:ITUB4,7.99585345 +93363,2011-07-06 10:00:00,BMFBOVESPA:ITUB4,7.87622036 +93364,2011-07-07 10:00:00,BMFBOVESPA:ITUB4,7.71090914 +93365,2011-07-08 10:00:00,BMFBOVESPA:ITUB4,7.54777345 +93366,2011-07-11 10:00:00,BMFBOVESPA:ITUB4,7.26935351 +93367,2011-07-12 10:00:00,BMFBOVESPA:ITUB4,7.08011505 +93368,2011-07-13 10:00:00,BMFBOVESPA:ITUB4,7.12579319 +93369,2011-07-14 10:00:00,BMFBOVESPA:ITUB4,6.91480459 +93370,2011-07-15 10:00:00,BMFBOVESPA:ITUB4,6.89305291 +93371,2011-07-18 10:00:00,BMFBOVESPA:ITUB4,6.82997342 +93372,2011-07-19 10:00:00,BMFBOVESPA:ITUB4,6.99310987 +93373,2011-07-20 10:00:00,BMFBOVESPA:ITUB4,7.04313834 +93374,2011-07-21 10:00:00,BMFBOVESPA:ITUB4,7.13884421 +93375,2011-07-22 10:00:00,BMFBOVESPA:ITUB4,7.14101975 +93376,2011-07-25 10:00:00,BMFBOVESPA:ITUB4,6.99310987 +93377,2011-07-26 10:00:00,BMFBOVESPA:ITUB4,6.86912569 +93378,2011-07-27 10:00:00,BMFBOVESPA:ITUB4,6.73426605 +93379,2011-07-28 10:00:00,BMFBOVESPA:ITUB4,6.75384293 +93380,2011-07-29 10:00:00,BMFBOVESPA:ITUB4,6.8386741 +93381,2011-08-01 10:00:00,BMFBOVESPA:ITUB4,6.83258287 +93382,2011-08-02 10:00:00,BMFBOVESPA:ITUB4,6.4365547 +93383,2011-08-03 10:00:00,BMFBOVESPA:ITUB4,6.29946802 +93384,2011-08-04 10:00:00,BMFBOVESPA:ITUB4,6.10362872 +93385,2011-08-05 10:00:00,BMFBOVESPA:ITUB4,6.15802873 +93386,2011-08-08 10:00:00,BMFBOVESPA:ITUB4,5.55963386 +93387,2011-08-09 10:00:00,BMFBOVESPA:ITUB4,5.94043019 +93388,2011-08-10 10:00:00,BMFBOVESPA:ITUB4,5.8021024 +93389,2011-08-11 10:00:00,BMFBOVESPA:ITUB4,5.99550642 +93390,2011-08-12 10:00:00,BMFBOVESPA:ITUB4,6.10759211 +93391,2011-08-15 10:00:00,BMFBOVESPA:ITUB4,6.24165589 +93392,2011-08-16 10:00:00,BMFBOVESPA:ITUB4,6.1559433 +93393,2011-08-17 10:00:00,BMFBOVESPA:ITUB4,6.34055502 +93394,2011-08-18 10:00:00,BMFBOVESPA:ITUB4,6.08341651 +93395,2011-08-19 10:00:00,BMFBOVESPA:ITUB4,5.85704687 +93396,2011-08-22 10:00:00,BMFBOVESPA:ITUB4,5.78012507 +93397,2011-08-23 10:00:00,BMFBOVESPA:ITUB4,5.82408049 +93398,2011-08-24 10:00:00,BMFBOVESPA:ITUB4,5.79111412 +93399,2011-08-25 10:00:00,BMFBOVESPA:ITUB4,5.84386031 +93400,2011-08-26 10:00:00,BMFBOVESPA:ITUB4,5.98891314 +93401,2011-08-29 10:00:00,BMFBOVESPA:ITUB4,6.07682324 +93402,2011-08-30 10:00:00,BMFBOVESPA:ITUB4,6.19770046 +93403,2011-08-31 10:00:00,BMFBOVESPA:ITUB4,6.34055502 +93404,2011-09-01 10:00:00,BMFBOVESPA:ITUB4,6.77193639 +93405,2011-09-02 10:00:00,BMFBOVESPA:ITUB4,6.59384373 +93406,2011-09-05 10:00:00,BMFBOVESPA:ITUB4,6.33220041 +93407,2011-09-06 10:00:00,BMFBOVESPA:ITUB4,6.44433305 +93408,2011-09-08 10:00:00,BMFBOVESPA:ITUB4,6.52348568 +93409,2011-09-09 10:00:00,BMFBOVESPA:ITUB4,6.33220041 +93410,2011-09-12 10:00:00,BMFBOVESPA:ITUB4,6.22006854 +93411,2011-09-13 10:00:00,BMFBOVESPA:ITUB4,6.1607033 +93412,2011-09-14 10:00:00,BMFBOVESPA:ITUB4,6.21786951 +93413,2011-09-15 10:00:00,BMFBOVESPA:ITUB4,6.32120758 +93414,2011-09-16 10:00:00,BMFBOVESPA:ITUB4,6.44213479 +93415,2011-09-19 10:00:00,BMFBOVESPA:ITUB4,6.3871676 +93416,2011-09-20 10:00:00,BMFBOVESPA:ITUB4,6.36957846 +93417,2011-09-21 10:00:00,BMFBOVESPA:ITUB4,6.34979031 +93418,2011-09-22 10:00:00,BMFBOVESPA:ITUB4,6.10133959 +93419,2011-09-23 10:00:00,BMFBOVESPA:ITUB4,6.03098153 +93420,2011-09-26 10:00:00,BMFBOVESPA:ITUB4,6.16290232 +93421,2011-09-27 10:00:00,BMFBOVESPA:ITUB4,6.41794935 +93422,2011-09-28 10:00:00,BMFBOVESPA:ITUB4,6.39816119 +93423,2011-09-29 10:00:00,BMFBOVESPA:ITUB4,6.44213479 +93424,2011-09-30 10:00:00,BMFBOVESPA:ITUB4,6.3871676 +93425,2011-10-03 10:00:00,BMFBOVESPA:ITUB4,6.30622259 +93426,2011-10-04 10:00:00,BMFBOVESPA:ITUB4,6.22923642 +93427,2011-10-05 10:00:00,BMFBOVESPA:ITUB4,6.33481668 +93428,2011-10-06 10:00:00,BMFBOVESPA:ITUB4,6.45579461 +93429,2011-10-07 10:00:00,BMFBOVESPA:ITUB4,6.37660942 +93430,2011-10-10 10:00:00,BMFBOVESPA:ITUB4,6.62736214 +93431,2011-10-11 10:00:00,BMFBOVESPA:ITUB4,6.75273889 +93432,2011-10-13 10:00:00,BMFBOVESPA:ITUB4,6.8297243 +93433,2011-10-14 10:00:00,BMFBOVESPA:ITUB4,6.90671047 +93434,2011-10-17 09:00:00,BMFBOVESPA:ITUB4,6.8847142 +93435,2011-10-18 09:00:00,BMFBOVESPA:ITUB4,6.90671047 +93436,2011-10-19 09:00:00,BMFBOVESPA:ITUB4,7.03868578 +93437,2011-10-20 09:00:00,BMFBOVESPA:ITUB4,6.95070224 +93438,2011-10-21 09:00:00,BMFBOVESPA:ITUB4,7.08487657 +93439,2011-10-24 09:00:00,BMFBOVESPA:ITUB4,7.24544673 +93440,2011-10-25 09:00:00,BMFBOVESPA:ITUB4,7.04528435 +93441,2011-10-26 09:00:00,BMFBOVESPA:ITUB4,7.16846132 +93442,2011-10-27 09:00:00,BMFBOVESPA:ITUB4,7.38842018 +93443,2011-10-28 09:00:00,BMFBOVESPA:ITUB4,7.28064014 +93444,2011-10-31 09:00:00,BMFBOVESPA:ITUB4,7.19925594 +93445,2011-11-01 09:00:00,BMFBOVESPA:ITUB4,7.06987492 +93446,2011-11-03 09:00:00,BMFBOVESPA:ITUB4,7.15128942 +93447,2011-11-04 09:00:00,BMFBOVESPA:ITUB4,7.17769433 +93448,2011-11-07 09:00:00,BMFBOVESPA:ITUB4,7.17329326 +93449,2011-11-08 09:00:00,BMFBOVESPA:ITUB4,7.16229133 +93450,2011-11-09 09:00:00,BMFBOVESPA:ITUB4,6.98185882 +93451,2011-11-10 09:00:00,BMFBOVESPA:ITUB4,6.9092457 +93452,2011-11-11 09:00:00,BMFBOVESPA:ITUB4,7.00606319 +93453,2011-11-14 09:00:00,BMFBOVESPA:ITUB4,7.02366671 +93454,2011-11-16 09:00:00,BMFBOVESPA:ITUB4,7.06987492 +93455,2011-11-17 09:00:00,BMFBOVESPA:ITUB4,6.80362682 +93456,2011-11-18 09:00:00,BMFBOVESPA:ITUB4,6.70020849 +93457,2011-11-21 09:00:00,BMFBOVESPA:ITUB4,6.603391 +93458,2011-11-22 09:00:00,BMFBOVESPA:ITUB4,6.58578747 +93459,2011-11-23 09:00:00,BMFBOVESPA:ITUB4,6.50437298 +93460,2011-11-24 09:00:00,BMFBOVESPA:ITUB4,6.53077789 +93461,2011-11-25 09:00:00,BMFBOVESPA:ITUB4,6.49337106 +93462,2011-11-28 09:00:00,BMFBOVESPA:ITUB4,6.67600411 +93463,2011-11-29 09:00:00,BMFBOVESPA:ITUB4,6.62319431 +93464,2011-11-30 09:00:00,BMFBOVESPA:ITUB4,7.01926564 +93465,2011-12-01 09:00:00,BMFBOVESPA:ITUB4,7.29705935 +93466,2011-12-02 09:00:00,BMFBOVESPA:ITUB4,7.3234741 +93467,2011-12-05 09:00:00,BMFBOVESPA:ITUB4,7.44013805 +93468,2011-12-06 09:00:00,BMFBOVESPA:ITUB4,7.47315744 +93469,2011-12-07 09:00:00,BMFBOVESPA:ITUB4,7.46215098 +93470,2011-12-08 09:00:00,BMFBOVESPA:ITUB4,7.44674269 +93471,2011-12-09 09:00:00,BMFBOVESPA:ITUB4,7.52818747 +93472,2011-12-12 09:00:00,BMFBOVESPA:ITUB4,7.44013805 +93473,2011-12-13 09:00:00,BMFBOVESPA:ITUB4,7.42913235 +93474,2011-12-14 09:00:00,BMFBOVESPA:ITUB4,7.37410156 +93475,2011-12-15 09:00:00,BMFBOVESPA:ITUB4,7.26404072 +93476,2011-12-16 09:00:00,BMFBOVESPA:ITUB4,7.30806505 +93477,2011-12-19 09:00:00,BMFBOVESPA:ITUB4,7.26404072 +93478,2011-12-20 09:00:00,BMFBOVESPA:ITUB4,7.44013805 +93479,2011-12-21 09:00:00,BMFBOVESPA:ITUB4,7.44013805 +93480,2011-12-22 09:00:00,BMFBOVESPA:ITUB4,7.57221257 +93481,2011-12-23 09:00:00,BMFBOVESPA:ITUB4,7.63604777 +93482,2011-12-26 09:00:00,BMFBOVESPA:ITUB4,7.59422473 +93483,2011-12-27 09:00:00,BMFBOVESPA:ITUB4,7.61597944 +93484,2011-12-28 09:00:00,BMFBOVESPA:ITUB4,7.44283837 +93485,2011-12-29 09:00:00,BMFBOVESPA:ITUB4,7.54494744 +93486,2012-01-02 09:00:00,BMFBOVESPA:ITUB4,7.55649305 +93487,2012-01-03 09:00:00,BMFBOVESPA:ITUB4,7.74523929 +93488,2012-01-04 09:00:00,BMFBOVESPA:ITUB4,7.75412095 +93489,2012-01-05 09:00:00,BMFBOVESPA:ITUB4,7.69638757 +93490,2012-01-06 09:00:00,BMFBOVESPA:ITUB4,7.75412095 +93491,2012-01-09 09:00:00,BMFBOVESPA:ITUB4,7.80297344 +93492,2012-01-10 09:00:00,BMFBOVESPA:ITUB4,7.90511809 +93493,2012-01-11 09:00:00,BMFBOVESPA:ITUB4,7.91622149 +93494,2012-01-12 09:00:00,BMFBOVESPA:ITUB4,7.93398555 +93495,2012-01-13 09:00:00,BMFBOVESPA:ITUB4,7.88291284 +93496,2012-01-16 09:00:00,BMFBOVESPA:ITUB4,7.93620653 +93497,2012-01-17 09:00:00,BMFBOVESPA:ITUB4,7.98283727 +93498,2012-01-18 09:00:00,BMFBOVESPA:ITUB4,8.1582599 +93499,2012-01-19 09:00:00,BMFBOVESPA:ITUB4,8.20489141 +93500,2012-01-20 09:00:00,BMFBOVESPA:ITUB4,8.23819855 +93501,2012-01-23 09:00:00,BMFBOVESPA:ITUB4,8.08276171 +93502,2012-01-24 09:00:00,BMFBOVESPA:ITUB4,7.93620653 +93503,2012-01-26 09:00:00,BMFBOVESPA:ITUB4,8.06055569 +93504,2012-01-27 09:00:00,BMFBOVESPA:ITUB4,8.01836614 +93505,2012-01-30 09:00:00,BMFBOVESPA:ITUB4,7.88291284 +93506,2012-01-31 09:00:00,BMFBOVESPA:ITUB4,7.79853223 +93507,2012-02-01 09:00:00,BMFBOVESPA:ITUB4,7.93003579 +93508,2012-02-02 09:00:00,BMFBOVESPA:ITUB4,7.93003579 +93509,2012-02-03 09:00:00,BMFBOVESPA:ITUB4,7.96113406 +93510,2012-02-06 09:00:00,BMFBOVESPA:ITUB4,8.01000245 +93511,2012-02-07 09:00:00,BMFBOVESPA:ITUB4,8.08552714 +93512,2012-02-08 09:00:00,BMFBOVESPA:ITUB4,8.26323058 +93513,2012-02-09 09:00:00,BMFBOVESPA:ITUB4,8.20769849 +93514,2012-02-10 09:00:00,BMFBOVESPA:ITUB4,8.06331355 +93515,2012-02-13 09:00:00,BMFBOVESPA:ITUB4,8.31876342 +93516,2012-02-14 09:00:00,BMFBOVESPA:ITUB4,8.21436219 +93517,2012-02-15 09:00:00,BMFBOVESPA:ITUB4,8.08552714 +93518,2012-02-16 09:00:00,BMFBOVESPA:ITUB4,8.105519 +93519,2012-02-17 09:00:00,BMFBOVESPA:ITUB4,8.14328022 +93520,2012-02-22 09:00:00,BMFBOVESPA:ITUB4,8.06997801 +93521,2012-02-23 09:00:00,BMFBOVESPA:ITUB4,8.01888712 +93522,2012-02-24 09:00:00,BMFBOVESPA:ITUB4,7.99667429 +93523,2012-02-27 10:00:00,BMFBOVESPA:ITUB4,7.91004394 +93524,2012-02-28 10:00:00,BMFBOVESPA:ITUB4,8.1255101 +93525,2012-02-29 10:00:00,BMFBOVESPA:ITUB4,8.17437849 +93526,2012-03-01 10:00:00,BMFBOVESPA:ITUB4,8.36121043 +93527,2012-03-02 10:00:00,BMFBOVESPA:ITUB4,8.4735922 +93528,2012-03-05 10:00:00,BMFBOVESPA:ITUB4,8.34997226 +93529,2012-03-06 10:00:00,BMFBOVESPA:ITUB4,8.06901783 +93530,2012-03-07 10:00:00,BMFBOVESPA:ITUB4,8.23759048 +93531,2012-03-08 10:00:00,BMFBOVESPA:ITUB4,8.50056352 +93532,2012-03-09 10:00:00,BMFBOVESPA:ITUB4,8.63542165 +93533,2012-03-12 10:00:00,BMFBOVESPA:ITUB4,8.49831603 +93534,2012-03-13 10:00:00,BMFBOVESPA:ITUB4,8.59721215 +93535,2012-03-14 10:00:00,BMFBOVESPA:ITUB4,8.63092743 +93536,2012-03-15 10:00:00,BMFBOVESPA:ITUB4,8.64666058 +93537,2012-03-16 10:00:00,BMFBOVESPA:ITUB4,8.67587938 +93538,2012-03-19 10:00:00,BMFBOVESPA:ITUB4,8.65340303 +93539,2012-03-20 10:00:00,BMFBOVESPA:ITUB4,8.52303987 +93540,2012-03-21 10:00:00,BMFBOVESPA:ITUB4,8.4735922 +93541,2012-03-22 10:00:00,BMFBOVESPA:ITUB4,8.23759048 +93542,2012-03-23 10:00:00,BMFBOVESPA:ITUB4,8.15892249 +93543,2012-03-26 10:00:00,BMFBOVESPA:ITUB4,8.3027713 +93544,2012-03-27 10:00:00,BMFBOVESPA:ITUB4,8.30951451 +93545,2012-03-28 10:00:00,BMFBOVESPA:ITUB4,8.09149419 +93546,2012-03-29 10:00:00,BMFBOVESPA:ITUB4,8.00833122 +93547,2012-03-30 10:00:00,BMFBOVESPA:ITUB4,7.85099674 +93548,2012-04-02 10:00:00,BMFBOVESPA:ITUB4,7.93756425 +93549,2012-04-03 10:00:00,BMFBOVESPA:ITUB4,7.8138913 +93550,2012-04-04 10:00:00,BMFBOVESPA:ITUB4,7.57329087 +93551,2012-04-05 10:00:00,BMFBOVESPA:ITUB4,7.42038624 +93552,2012-04-09 10:00:00,BMFBOVESPA:ITUB4,7.30795601 +93553,2012-04-10 10:00:00,BMFBOVESPA:ITUB4,7.15954787 +93554,2012-04-11 10:00:00,BMFBOVESPA:ITUB4,7.13931066 +93555,2012-04-12 10:00:00,BMFBOVESPA:ITUB4,7.41139176 +93556,2012-04-13 10:00:00,BMFBOVESPA:ITUB4,7.12357071 +93557,2012-04-16 10:00:00,BMFBOVESPA:ITUB4,7.07185282 +93558,2012-04-17 10:00:00,BMFBOVESPA:ITUB4,7.08309555 +93559,2012-04-18 10:00:00,BMFBOVESPA:ITUB4,7.04037215 +93560,2012-04-19 10:00:00,BMFBOVESPA:ITUB4,7.09209003 +93561,2012-04-20 10:00:00,BMFBOVESPA:ITUB4,7.24724365 +93562,2012-04-23 10:00:00,BMFBOVESPA:ITUB4,7.14830514 +93563,2012-04-24 10:00:00,BMFBOVESPA:ITUB4,7.07185282 +93564,2012-04-25 10:00:00,BMFBOVESPA:ITUB4,6.65586157 +93565,2012-04-26 10:00:00,BMFBOVESPA:ITUB4,6.65811057 +93566,2012-04-27 10:00:00,BMFBOVESPA:ITUB4,6.67834777 +93567,2012-04-30 10:00:00,BMFBOVESPA:ITUB4,6.7458056 +93568,2012-05-02 10:00:00,BMFBOVESPA:ITUB4,6.5782007 +93569,2012-05-03 10:00:00,BMFBOVESPA:ITUB4,6.56920244 +93570,2012-05-04 10:00:00,BMFBOVESPA:ITUB4,6.47921297 +93571,2012-05-07 10:00:00,BMFBOVESPA:ITUB4,6.52420733 +93572,2012-05-08 10:00:00,BMFBOVESPA:ITUB4,6.5354561 +93573,2012-05-09 10:00:00,BMFBOVESPA:ITUB4,6.43871812 +93574,2012-05-10 10:00:00,BMFBOVESPA:ITUB4,6.44096713 +93575,2012-05-11 10:00:00,BMFBOVESPA:ITUB4,6.52645708 +93576,2012-05-14 10:00:00,BMFBOVESPA:ITUB4,6.3892235 +93577,2012-05-15 10:00:00,BMFBOVESPA:ITUB4,6.40722155 +93578,2012-05-16 10:00:00,BMFBOVESPA:ITUB4,6.25648944 +93579,2012-05-17 10:00:00,BMFBOVESPA:ITUB4,6.08551027 +93580,2012-05-18 10:00:00,BMFBOVESPA:ITUB4,6.11700686 +93581,2012-05-21 10:00:00,BMFBOVESPA:ITUB4,6.45221591 +93582,2012-05-22 10:00:00,BMFBOVESPA:ITUB4,6.42521883 +93583,2012-05-23 10:00:00,BMFBOVESPA:ITUB4,6.41622057 +93584,2012-05-24 10:00:00,BMFBOVESPA:ITUB4,6.32623186 +93585,2012-05-25 10:00:00,BMFBOVESPA:ITUB4,6.40272203 +93586,2012-05-28 10:00:00,BMFBOVESPA:ITUB4,6.42072008 +93587,2012-05-29 10:00:00,BMFBOVESPA:ITUB4,6.35997743 +93588,2012-05-30 10:00:00,BMFBOVESPA:ITUB4,6.32623186 +93589,2012-05-31 10:00:00,BMFBOVESPA:ITUB4,6.59169924 +93590,2012-06-01 10:00:00,BMFBOVESPA:ITUB4,6.43301234 +93591,2012-06-04 10:00:00,BMFBOVESPA:ITUB4,6.33622513 +93592,2012-06-05 10:00:00,BMFBOVESPA:ITUB4,6.23943642 +93593,2012-06-06 10:00:00,BMFBOVESPA:ITUB4,6.50053908 +93594,2012-06-08 10:00:00,BMFBOVESPA:ITUB4,6.46227354 +93595,2012-06-11 10:00:00,BMFBOVESPA:ITUB4,6.52754977 +93596,2012-06-12 10:00:00,BMFBOVESPA:ITUB4,6.64009359 +93597,2012-06-13 10:00:00,BMFBOVESPA:ITUB4,6.65134767 +93598,2012-06-14 10:00:00,BMFBOVESPA:ITUB4,6.65584946 +93599,2012-06-15 10:00:00,BMFBOVESPA:ITUB4,6.79765524 +93600,2012-06-18 10:00:00,BMFBOVESPA:ITUB4,6.75263742 +93601,2012-06-19 10:00:00,BMFBOVESPA:ITUB4,6.86067944 +93602,2012-06-20 10:00:00,BMFBOVESPA:ITUB4,6.7638915 +93603,2012-06-21 10:00:00,BMFBOVESPA:ITUB4,6.49828856 +93604,2012-06-22 10:00:00,BMFBOVESPA:ITUB4,6.36323508 +93605,2012-06-25 10:00:00,BMFBOVESPA:ITUB4,6.12239158 +93606,2012-06-26 10:00:00,BMFBOVESPA:ITUB4,6.11338801 +93607,2012-06-27 10:00:00,BMFBOVESPA:ITUB4,6.19216884 +93608,2012-06-28 10:00:00,BMFBOVESPA:ITUB4,6.13364566 +93609,2012-06-29 10:00:00,BMFBOVESPA:ITUB4,6.36773761 +93610,2012-07-02 10:00:00,BMFBOVESPA:ITUB4,6.39138239 +93611,2012-07-03 10:00:00,BMFBOVESPA:ITUB4,6.51975098 +93612,2012-07-04 10:00:00,BMFBOVESPA:ITUB4,6.5580362 +93613,2012-07-05 10:00:00,BMFBOVESPA:ITUB4,6.63235461 +93614,2012-07-06 10:00:00,BMFBOVESPA:ITUB4,6.58731256 +93615,2012-07-10 10:00:00,BMFBOVESPA:ITUB4,6.29229167 +93616,2012-07-11 10:00:00,BMFBOVESPA:ITUB4,6.319316 +93617,2012-07-12 10:00:00,BMFBOVESPA:ITUB4,6.3846263 +93618,2012-07-13 10:00:00,BMFBOVESPA:ITUB4,6.56479228 +93619,2012-07-16 10:00:00,BMFBOVESPA:ITUB4,6.5580362 +93620,2012-07-17 10:00:00,BMFBOVESPA:ITUB4,6.50849008 +93621,2012-07-18 10:00:00,BMFBOVESPA:ITUB4,6.663883 +93622,2012-07-19 10:00:00,BMFBOVESPA:ITUB4,6.79225159 +93623,2012-07-20 10:00:00,BMFBOVESPA:ITUB4,6.76747853 +93624,2012-07-23 10:00:00,BMFBOVESPA:ITUB4,6.57605242 +93625,2012-07-24 10:00:00,BMFBOVESPA:ITUB4,6.79900767 +93626,2012-07-25 10:00:00,BMFBOVESPA:ITUB4,6.846301 +93627,2012-07-26 10:00:00,BMFBOVESPA:ITUB4,7.03547508 +93628,2012-07-27 10:00:00,BMFBOVESPA:ITUB4,7.29671632 +93629,2012-07-30 10:00:00,BMFBOVESPA:ITUB4,7.49715054 +93630,2012-07-31 10:00:00,BMFBOVESPA:ITUB4,7.31248051 +93631,2012-08-01 10:00:00,BMFBOVESPA:ITUB4,7.26178567 +93632,2012-08-02 10:00:00,BMFBOVESPA:ITUB4,7.13619841 +93633,2012-08-03 10:00:00,BMFBOVESPA:ITUB4,7.3521015 +93634,2012-08-06 10:00:00,BMFBOVESPA:ITUB4,7.51800792 +93635,2012-08-07 10:00:00,BMFBOVESPA:ITUB4,7.58845988 +93636,2012-08-08 10:00:00,BMFBOVESPA:ITUB4,7.76118447 +93637,2012-08-09 10:00:00,BMFBOVESPA:ITUB4,7.68391282 +93638,2012-08-10 10:00:00,BMFBOVESPA:ITUB4,7.76800189 +93639,2012-08-13 10:00:00,BMFBOVESPA:ITUB4,7.71573047 +93640,2012-08-14 10:00:00,BMFBOVESPA:ITUB4,7.65664012 +93641,2012-08-15 10:00:00,BMFBOVESPA:ITUB4,7.69300272 +93642,2012-08-16 10:00:00,BMFBOVESPA:ITUB4,7.84527278 +93643,2012-08-17 10:00:00,BMFBOVESPA:ITUB4,7.87709043 +93644,2012-08-20 10:00:00,BMFBOVESPA:ITUB4,7.80663695 +93645,2012-08-21 10:00:00,BMFBOVESPA:ITUB4,7.76118447 +93646,2012-08-22 10:00:00,BMFBOVESPA:ITUB4,7.79072813 +93647,2012-08-23 10:00:00,BMFBOVESPA:ITUB4,7.73845672 +93648,2012-08-24 10:00:00,BMFBOVESPA:ITUB4,7.72936606 +93649,2012-08-27 10:00:00,BMFBOVESPA:ITUB4,7.6134601 +93650,2012-08-28 10:00:00,BMFBOVESPA:ITUB4,7.6134601 +93651,2012-08-29 10:00:00,BMFBOVESPA:ITUB4,7.42937315 +93652,2012-08-30 10:00:00,BMFBOVESPA:ITUB4,7.38619238 +93653,2012-08-31 10:00:00,BMFBOVESPA:ITUB4,7.20437865 +93654,2012-09-03 10:00:00,BMFBOVESPA:ITUB4,7.28736897 +93655,2012-09-04 10:00:00,BMFBOVESPA:ITUB4,7.13957494 +93656,2012-09-05 10:00:00,BMFBOVESPA:ITUB4,7.16231254 +93657,2012-09-06 10:00:00,BMFBOVESPA:ITUB4,7.36695095 +93658,2012-09-10 10:00:00,BMFBOVESPA:ITUB4,7.41015141 +93659,2012-09-11 10:00:00,BMFBOVESPA:ITUB4,7.48973263 +93660,2012-09-12 10:00:00,BMFBOVESPA:ITUB4,7.68754908 +93661,2012-09-13 10:00:00,BMFBOVESPA:ITUB4,7.84443754 +93662,2012-09-14 10:00:00,BMFBOVESPA:ITUB4,7.93538795 +93663,2012-09-17 10:00:00,BMFBOVESPA:ITUB4,7.84443754 +93664,2012-09-18 10:00:00,BMFBOVESPA:ITUB4,7.65799027 +93665,2012-09-19 10:00:00,BMFBOVESPA:ITUB4,7.66253825 +93666,2012-09-20 10:00:00,BMFBOVESPA:ITUB4,7.60569387 +93667,2012-09-21 10:00:00,BMFBOVESPA:ITUB4,7.65116907 +93668,2012-09-24 10:00:00,BMFBOVESPA:ITUB4,7.6761799 +93669,2012-09-25 10:00:00,BMFBOVESPA:ITUB4,7.21460895 +93670,2012-09-26 10:00:00,BMFBOVESPA:ITUB4,7.25326294 +93671,2012-09-27 10:00:00,BMFBOVESPA:ITUB4,7.16231254 +93672,2012-09-28 10:00:00,BMFBOVESPA:ITUB4,6.95540166 +93673,2012-10-01 10:00:00,BMFBOVESPA:ITUB4,7.06345505 +93674,2012-10-02 10:00:00,BMFBOVESPA:ITUB4,7.02933237 +93675,2012-10-03 10:00:00,BMFBOVESPA:ITUB4,6.93833729 +93676,2012-10-04 10:00:00,BMFBOVESPA:ITUB4,6.94971177 +93677,2012-10-05 10:00:00,BMFBOVESPA:ITUB4,7.00430867 +93678,2012-10-08 10:00:00,BMFBOVESPA:ITUB4,7.02023263 +93679,2012-10-09 10:00:00,BMFBOVESPA:ITUB4,6.84734296 +93680,2012-10-10 10:00:00,BMFBOVESPA:ITUB4,6.68810252 +93681,2012-10-11 10:00:00,BMFBOVESPA:ITUB4,6.74497416 +93682,2012-10-15 10:00:00,BMFBOVESPA:ITUB4,6.78137159 +93683,2012-10-16 10:00:00,BMFBOVESPA:ITUB4,6.80412054 +93684,2012-10-17 10:00:00,BMFBOVESPA:ITUB4,6.8018458 +93685,2012-10-18 10:00:00,BMFBOVESPA:ITUB4,6.78364633 +93686,2012-10-19 10:00:00,BMFBOVESPA:ITUB4,6.71085072 +93687,2012-10-22 09:00:00,BMFBOVESPA:ITUB4,6.67672804 +93688,2012-10-23 09:00:00,BMFBOVESPA:ITUB4,6.46516544 +93689,2012-10-24 09:00:00,BMFBOVESPA:ITUB4,6.72905019 +93690,2012-10-25 09:00:00,BMFBOVESPA:ITUB4,6.824594 +93691,2012-10-26 09:00:00,BMFBOVESPA:ITUB4,6.73132494 +93692,2012-10-29 09:00:00,BMFBOVESPA:ITUB4,6.73359968 +93693,2012-10-30 09:00:00,BMFBOVESPA:ITUB4,6.81549427 +93694,2012-10-31 09:00:00,BMFBOVESPA:ITUB4,6.75634864 +93695,2012-11-01 09:00:00,BMFBOVESPA:ITUB4,7.05564413 +93696,2012-11-05 09:00:00,BMFBOVESPA:ITUB4,7.04881536 +93697,2012-11-06 09:00:00,BMFBOVESPA:ITUB4,7.11482006 +93698,2012-11-07 09:00:00,BMFBOVESPA:ITUB4,6.93729079 +93699,2012-11-08 09:00:00,BMFBOVESPA:ITUB4,6.78252183 +93700,2012-11-09 09:00:00,BMFBOVESPA:ITUB4,6.78707435 +93701,2012-11-12 09:00:00,BMFBOVESPA:ITUB4,6.78252183 +93702,2012-11-13 09:00:00,BMFBOVESPA:ITUB4,6.9077032 +93703,2012-11-14 09:00:00,BMFBOVESPA:ITUB4,6.81211017 +93704,2012-11-16 09:00:00,BMFBOVESPA:ITUB4,6.83714675 +93705,2012-11-19 09:00:00,BMFBOVESPA:ITUB4,7.04881536 +93706,2012-11-21 09:00:00,BMFBOVESPA:ITUB4,7.13530411 +93707,2012-11-22 09:00:00,BMFBOVESPA:ITUB4,7.21951661 +93708,2012-11-23 09:00:00,BMFBOVESPA:ITUB4,7.30372911 +93709,2012-11-26 09:00:00,BMFBOVESPA:ITUB4,7.16944421 +93710,2012-11-27 09:00:00,BMFBOVESPA:ITUB4,7.05791964 +93711,2012-11-28 09:00:00,BMFBOVESPA:ITUB4,7.08978424 +93712,2012-11-29 09:00:00,BMFBOVESPA:ITUB4,7.26958976 +93713,2012-11-30 09:00:00,BMFBOVESPA:ITUB4,7.31510889 +93714,2012-12-03 09:00:00,BMFBOVESPA:ITUB4,7.51435576 +93715,2012-12-04 09:00:00,BMFBOVESPA:ITUB4,7.4323809 +93716,2012-12-05 09:00:00,BMFBOVESPA:ITUB4,7.47109169 +93717,2012-12-06 09:00:00,BMFBOVESPA:ITUB4,7.44604376 +93718,2012-12-07 09:00:00,BMFBOVESPA:ITUB4,7.45970586 +93719,2012-12-10 09:00:00,BMFBOVESPA:ITUB4,7.46425989 +93720,2012-12-11 09:00:00,BMFBOVESPA:ITUB4,7.5120795 +93721,2012-12-12 09:00:00,BMFBOVESPA:ITUB4,7.48247677 +93722,2012-12-13 09:00:00,BMFBOVESPA:ITUB4,7.4870308 +93723,2012-12-14 09:00:00,BMFBOVESPA:ITUB4,7.42327208 +93724,2012-12-17 09:00:00,BMFBOVESPA:ITUB4,7.44604376 +93725,2012-12-18 09:00:00,BMFBOVESPA:ITUB4,7.48930782 +93726,2012-12-19 09:00:00,BMFBOVESPA:ITUB4,7.75344852 +93727,2012-12-20 09:00:00,BMFBOVESPA:ITUB4,7.71929328 +93728,2012-12-21 09:00:00,BMFBOVESPA:ITUB4,7.83542413 +93729,2012-12-26 09:00:00,BMFBOVESPA:ITUB4,7.75315774 +93730,2012-12-27 09:00:00,BMFBOVESPA:ITUB4,7.62447414 +93731,2012-12-28 09:00:00,BMFBOVESPA:ITUB4,7.67273068 +93732,2013-01-02 09:00:00,BMFBOVESPA:ITUB4,7.92676225 +93733,2013-01-03 09:00:00,BMFBOVESPA:ITUB4,8.163553 +93734,2013-01-04 09:00:00,BMFBOVESPA:ITUB4,8.08998728 +93735,2013-01-07 09:00:00,BMFBOVESPA:ITUB4,7.97733897 +93736,2013-01-08 09:00:00,BMFBOVESPA:ITUB4,8.00952387 +93737,2013-01-09 09:00:00,BMFBOVESPA:ITUB4,8.13826578 +93738,2013-01-10 09:00:00,BMFBOVESPA:ITUB4,8.0348126 +93739,2013-01-11 09:00:00,BMFBOVESPA:ITUB4,8.0555034 +93740,2013-01-14 09:00:00,BMFBOVESPA:ITUB4,8.15435786 +93741,2013-01-15 09:00:00,BMFBOVESPA:ITUB4,8.05320366 +93742,2013-01-16 09:00:00,BMFBOVESPA:ITUB4,8.12447116 +93743,2013-01-17 09:00:00,BMFBOVESPA:ITUB4,8.26240822 +93744,2013-01-18 09:00:00,BMFBOVESPA:ITUB4,8.28999593 +93745,2013-01-21 09:00:00,BMFBOVESPA:ITUB4,8.23022255 +93746,2013-01-22 09:00:00,BMFBOVESPA:ITUB4,8.32218084 +93747,2013-01-23 09:00:00,BMFBOVESPA:ITUB4,8.20723355 +93748,2013-01-24 09:00:00,BMFBOVESPA:ITUB4,8.21642946 +93749,2013-01-28 09:00:00,BMFBOVESPA:ITUB4,8.00032797 +93750,2013-01-29 09:00:00,BMFBOVESPA:ITUB4,7.98883384 +93751,2013-01-30 09:00:00,BMFBOVESPA:ITUB4,7.83710293 +93752,2013-01-31 09:00:00,BMFBOVESPA:ITUB4,7.89687555 +93753,2013-02-01 09:00:00,BMFBOVESPA:ITUB4,7.85433011 +93754,2013-02-04 09:00:00,BMFBOVESPA:ITUB4,7.67033251 +93755,2013-02-05 09:00:00,BMFBOVESPA:ITUB4,7.86352904 +93756,2013-02-06 09:00:00,BMFBOVESPA:ITUB4,7.70023283 +93757,2013-02-07 09:00:00,BMFBOVESPA:ITUB4,7.65193388 +93758,2013-02-08 09:00:00,BMFBOVESPA:ITUB4,7.78993076 +93759,2013-02-13 09:00:00,BMFBOVESPA:ITUB4,7.76923088 +93760,2013-02-14 09:00:00,BMFBOVESPA:ITUB4,7.73243136 +93761,2013-02-15 09:00:00,BMFBOVESPA:ITUB4,8.09122385 +93762,2013-02-18 10:00:00,BMFBOVESPA:ITUB4,8.17632232 +93763,2013-02-19 10:00:00,BMFBOVESPA:ITUB4,8.01762632 +93764,2013-02-20 10:00:00,BMFBOVESPA:ITUB4,7.87732896 +93765,2013-02-21 10:00:00,BMFBOVESPA:ITUB4,7.81983032 +93766,2013-02-22 10:00:00,BMFBOVESPA:ITUB4,8.07282447 +93767,2013-02-25 10:00:00,BMFBOVESPA:ITUB4,8.08892412 +93768,2013-02-26 10:00:00,BMFBOVESPA:ITUB4,7.9417268 +93769,2013-02-27 10:00:00,BMFBOVESPA:ITUB4,7.97162711 +93770,2013-02-28 10:00:00,BMFBOVESPA:ITUB4,8.06592452 +93771,2013-03-01 10:00:00,BMFBOVESPA:ITUB4,8.09929071 +93772,2013-03-04 10:00:00,BMFBOVESPA:ITUB4,8.06477654 +93773,2013-03-05 10:00:00,BMFBOVESPA:ITUB4,8.14761011 +93774,2013-03-06 10:00:00,BMFBOVESPA:ITUB4,8.28307781 +93775,2013-03-07 10:00:00,BMFBOVESPA:ITUB4,8.3365767 +93776,2013-03-08 10:00:00,BMFBOVESPA:ITUB4,8.58313963 +93777,2013-03-11 10:00:00,BMFBOVESPA:ITUB4,8.53661792 +93778,2013-03-12 10:00:00,BMFBOVESPA:ITUB4,8.4086855 +93779,2013-03-13 10:00:00,BMFBOVESPA:ITUB4,8.39705432 +93780,2013-03-14 10:00:00,BMFBOVESPA:ITUB4,8.26912114 +93781,2013-03-15 10:00:00,BMFBOVESPA:ITUB4,8.27609985 +93782,2013-03-18 10:00:00,BMFBOVESPA:ITUB4,8.38077217 +93783,2013-03-19 10:00:00,BMFBOVESPA:ITUB4,8.33192499 +93784,2013-03-20 10:00:00,BMFBOVESPA:ITUB4,8.40403303 +93785,2013-03-21 10:00:00,BMFBOVESPA:ITUB4,8.31099037 +93786,2013-03-22 10:00:00,BMFBOVESPA:ITUB4,8.20864428 +93787,2013-03-25 10:00:00,BMFBOVESPA:ITUB4,8.14118872 +93788,2013-03-26 10:00:00,BMFBOVESPA:ITUB4,8.22725266 +93789,2013-03-27 10:00:00,BMFBOVESPA:ITUB4,8.24586104 +93790,2013-03-28 10:00:00,BMFBOVESPA:ITUB4,8.37146798 +93791,2013-04-01 10:00:00,BMFBOVESPA:ITUB4,8.24930118 +93792,2013-04-02 10:00:00,BMFBOVESPA:ITUB4,8.13294997 +93793,2013-04-03 10:00:00,BMFBOVESPA:ITUB4,8.10269829 +93794,2013-04-04 10:00:00,BMFBOVESPA:ITUB4,7.87232361 +93795,2013-04-05 10:00:00,BMFBOVESPA:ITUB4,7.86999586 +93796,2013-04-08 10:00:00,BMFBOVESPA:ITUB4,7.85603314 +93797,2013-04-09 10:00:00,BMFBOVESPA:ITUB4,8.0398687 +93798,2013-04-10 10:00:00,BMFBOVESPA:ITUB4,8.16785488 +93799,2013-04-11 10:00:00,BMFBOVESPA:ITUB4,8.19577956 +93800,2013-04-12 10:00:00,BMFBOVESPA:ITUB4,8.0352147 +93801,2013-04-15 10:00:00,BMFBOVESPA:ITUB4,7.87697684 +93802,2013-04-16 10:00:00,BMFBOVESPA:ITUB4,8.07477436 +93803,2013-04-17 10:00:00,BMFBOVESPA:ITUB4,7.87697684 +93804,2013-04-18 10:00:00,BMFBOVESPA:ITUB4,7.60704176 +93805,2013-04-19 10:00:00,BMFBOVESPA:ITUB4,7.77458835 +93806,2013-04-22 10:00:00,BMFBOVESPA:ITUB4,7.74899066 +93807,2013-04-23 10:00:00,BMFBOVESPA:ITUB4,7.78389632 +93808,2013-04-24 10:00:00,BMFBOVESPA:ITUB4,7.83974418 +93809,2013-04-25 10:00:00,BMFBOVESPA:ITUB4,7.88628482 +93810,2013-04-26 10:00:00,BMFBOVESPA:ITUB4,7.62565846 +93811,2013-04-29 10:00:00,BMFBOVESPA:ITUB4,7.63263944 +93812,2013-04-30 10:00:00,BMFBOVESPA:ITUB4,7.82810921 +93813,2013-05-02 10:00:00,BMFBOVESPA:ITUB4,7.73848018 +93814,2013-05-03 10:00:00,BMFBOVESPA:ITUB4,7.84557113 +93815,2013-05-06 10:00:00,BMFBOVESPA:ITUB4,7.83393086 +93816,2013-05-07 10:00:00,BMFBOVESPA:ITUB4,8.06440852 +93817,2013-05-08 10:00:00,BMFBOVESPA:ITUB4,8.14821892 +93818,2013-05-09 10:00:00,BMFBOVESPA:ITUB4,8.14821892 +93819,2013-05-10 10:00:00,BMFBOVESPA:ITUB4,8.07139253 +93820,2013-05-13 10:00:00,BMFBOVESPA:ITUB4,7.91774051 +93821,2013-05-14 10:00:00,BMFBOVESPA:ITUB4,8.03647172 +93822,2013-05-15 10:00:00,BMFBOVESPA:ITUB4,8.17149946 +93823,2013-05-16 10:00:00,BMFBOVESPA:ITUB4,8.09467383 +93824,2013-05-17 10:00:00,BMFBOVESPA:ITUB4,8.20642027 +93825,2013-05-20 10:00:00,BMFBOVESPA:ITUB4,8.2762619 +93826,2013-05-21 10:00:00,BMFBOVESPA:ITUB4,8.4073414 +93827,2013-05-22 10:00:00,BMFBOVESPA:ITUB4,8.51745751 +93828,2013-05-23 10:00:00,BMFBOVESPA:ITUB4,8.44575384 +93829,2013-05-24 10:00:00,BMFBOVESPA:ITUB4,8.42014555 +93830,2013-05-27 10:00:00,BMFBOVESPA:ITUB4,8.38429333 +93831,2013-05-28 10:00:00,BMFBOVESPA:ITUB4,8.41246185 +93832,2013-05-29 10:00:00,BMFBOVESPA:ITUB4,8.20759248 +93833,2013-05-31 10:00:00,BMFBOVESPA:ITUB4,8.29722378 +93834,2013-06-03 10:00:00,BMFBOVESPA:ITUB4,8.22932901 +93835,2013-06-04 10:00:00,BMFBOVESPA:ITUB4,8.27032136 +93836,2013-06-05 10:00:00,BMFBOVESPA:ITUB4,7.98337112 +93837,2013-06-06 10:00:00,BMFBOVESPA:ITUB4,8.05767137 +93838,2013-06-07 10:00:00,BMFBOVESPA:ITUB4,8.0064298 +93839,2013-06-10 10:00:00,BMFBOVESPA:ITUB4,7.99105785 +93840,2013-06-11 10:00:00,BMFBOVESPA:ITUB4,7.72972803 +93841,2013-06-12 10:00:00,BMFBOVESPA:ITUB4,7.71179359 +93842,2013-06-13 10:00:00,BMFBOVESPA:ITUB4,7.69129665 +93843,2013-06-14 10:00:00,BMFBOVESPA:ITUB4,7.52732498 +93844,2013-06-17 10:00:00,BMFBOVESPA:ITUB4,7.56831809 +93845,2013-06-18 10:00:00,BMFBOVESPA:ITUB4,7.52220151 +93846,2013-06-19 10:00:00,BMFBOVESPA:ITUB4,7.42996683 +93847,2013-06-20 10:00:00,BMFBOVESPA:ITUB4,7.51451477 +93848,2013-06-21 10:00:00,BMFBOVESPA:ITUB4,7.31723597 +93849,2013-06-24 10:00:00,BMFBOVESPA:ITUB4,7.07127884 +93850,2013-06-25 10:00:00,BMFBOVESPA:ITUB4,7.09946174 +93851,2013-06-26 10:00:00,BMFBOVESPA:ITUB4,7.13533061 +93852,2013-06-27 10:00:00,BMFBOVESPA:ITUB4,7.27880536 +93853,2013-06-28 10:00:00,BMFBOVESPA:ITUB4,7.37104004 +93854,2013-07-01 10:00:00,BMFBOVESPA:ITUB4,7.30567066 +93855,2013-07-02 10:00:00,BMFBOVESPA:ITUB4,6.9903732 +93856,2013-07-03 10:00:00,BMFBOVESPA:ITUB4,6.91090784 +93857,2013-07-04 10:00:00,BMFBOVESPA:ITUB4,6.99806296 +93858,2013-07-05 10:00:00,BMFBOVESPA:ITUB4,6.86989352 +93859,2013-07-08 10:00:00,BMFBOVESPA:ITUB4,6.86989352 +93860,2013-07-10 10:00:00,BMFBOVESPA:ITUB4,6.91859835 +93861,2013-07-11 10:00:00,BMFBOVESPA:ITUB4,7.09034535 +93862,2013-07-12 10:00:00,BMFBOVESPA:ITUB4,7.0185705 +93863,2013-07-15 10:00:00,BMFBOVESPA:ITUB4,7.14673993 +93864,2013-07-16 10:00:00,BMFBOVESPA:ITUB4,7.18775424 +93865,2013-07-17 10:00:00,BMFBOVESPA:ITUB4,7.28003663 +93866,2013-07-18 10:00:00,BMFBOVESPA:ITUB4,7.29029039 +93867,2013-07-19 10:00:00,BMFBOVESPA:ITUB4,7.2620931 +93868,2013-07-22 10:00:00,BMFBOVESPA:ITUB4,7.41333256 +93869,2013-07-23 10:00:00,BMFBOVESPA:ITUB4,7.51330471 +93870,2013-07-24 10:00:00,BMFBOVESPA:ITUB4,7.42358634 +93871,2013-07-25 10:00:00,BMFBOVESPA:ITUB4,7.4338401 +93872,2013-07-26 10:00:00,BMFBOVESPA:ITUB4,7.4338401 +93873,2013-07-29 10:00:00,BMFBOVESPA:ITUB4,7.43127685 +93874,2013-07-30 10:00:00,BMFBOVESPA:ITUB4,7.49023469 +93875,2013-07-31 10:00:00,BMFBOVESPA:ITUB4,7.46972715 +93876,2013-08-01 10:00:00,BMFBOVESPA:ITUB4,7.71209497 +93877,2013-08-02 10:00:00,BMFBOVESPA:ITUB4,7.66849468 +93878,2013-08-05 10:00:00,BMFBOVESPA:ITUB4,7.54795292 +93879,2013-08-06 10:00:00,BMFBOVESPA:ITUB4,7.37355256 +93880,2013-08-07 10:00:00,BMFBOVESPA:ITUB4,7.35993287 +93881,2013-08-08 10:00:00,BMFBOVESPA:ITUB4,7.57228829 +93882,2013-08-09 10:00:00,BMFBOVESPA:ITUB4,7.60854412 +93883,2013-08-12 10:00:00,BMFBOVESPA:ITUB4,7.81313103 +93884,2013-08-13 10:00:00,BMFBOVESPA:ITUB4,7.86233563 +93885,2013-08-14 10:00:00,BMFBOVESPA:ITUB4,7.78464372 +93886,2013-08-15 10:00:00,BMFBOVESPA:ITUB4,7.71990134 +93887,2013-08-16 10:00:00,BMFBOVESPA:ITUB4,7.56193002 +93888,2013-08-19 10:00:00,BMFBOVESPA:ITUB4,7.49459789 +93889,2013-08-20 10:00:00,BMFBOVESPA:ITUB4,7.41431622 +93890,2013-08-21 10:00:00,BMFBOVESPA:ITUB4,7.35993287 +93891,2013-08-22 10:00:00,BMFBOVESPA:ITUB4,7.36511237 +93892,2013-08-23 10:00:00,BMFBOVESPA:ITUB4,7.61631338 +93893,2013-08-26 10:00:00,BMFBOVESPA:ITUB4,7.48682863 +93894,2013-08-27 10:00:00,BMFBOVESPA:ITUB4,7.27706295 +93895,2013-08-28 10:00:00,BMFBOVESPA:ITUB4,7.30295976 +93896,2013-08-29 10:00:00,BMFBOVESPA:ITUB4,7.36770213 +93897,2013-08-30 10:00:00,BMFBOVESPA:ITUB4,7.51013567 +93898,2013-09-02 10:00:00,BMFBOVESPA:ITUB4,7.59175159 +93899,2013-09-03 10:00:00,BMFBOVESPA:ITUB4,7.51661157 +93900,2013-09-04 10:00:00,BMFBOVESPA:ITUB4,7.53474895 +93901,2013-09-05 10:00:00,BMFBOVESPA:ITUB4,7.61507076 +93902,2013-09-06 10:00:00,BMFBOVESPA:ITUB4,7.77053334 +93903,2013-09-09 10:00:00,BMFBOVESPA:ITUB4,7.9881811 +93904,2013-09-10 10:00:00,BMFBOVESPA:ITUB4,8.04518375 +93905,2013-09-11 10:00:00,BMFBOVESPA:ITUB4,8.00631848 +93906,2013-09-12 10:00:00,BMFBOVESPA:ITUB4,7.9881811 +93907,2013-09-13 10:00:00,BMFBOVESPA:ITUB4,8.10477842 +93908,2013-09-16 10:00:00,BMFBOVESPA:ITUB4,8.05554807 +93909,2013-09-17 10:00:00,BMFBOVESPA:ITUB4,8.18510022 +93910,2013-09-18 10:00:00,BMFBOVESPA:ITUB4,8.42088537 +93911,2013-09-19 10:00:00,BMFBOVESPA:ITUB4,8.36906375 +93912,2013-09-20 10:00:00,BMFBOVESPA:ITUB4,8.13327936 +93913,2013-09-23 10:00:00,BMFBOVESPA:ITUB4,8.19805506 +93914,2013-09-24 10:00:00,BMFBOVESPA:ITUB4,8.15659852 +93915,2013-09-25 10:00:00,BMFBOVESPA:ITUB4,8.16437233 +93916,2013-09-26 10:00:00,BMFBOVESPA:ITUB4,8.16178106 +93917,2013-09-27 10:00:00,BMFBOVESPA:ITUB4,8.34833586 +93918,2013-09-30 10:00:00,BMFBOVESPA:ITUB4,8.15141674 +93919,2013-10-01 10:00:00,BMFBOVESPA:ITUB4,8.23048305 +93920,2013-10-02 10:00:00,BMFBOVESPA:ITUB4,8.19678366 +93921,2013-10-03 10:00:00,BMFBOVESPA:ITUB4,8.21752215 +93922,2013-10-04 10:00:00,BMFBOVESPA:ITUB4,8.24344394 +93923,2013-10-07 10:00:00,BMFBOVESPA:ITUB4,8.19419163 +93924,2013-10-08 10:00:00,BMFBOVESPA:ITUB4,8.1656763 +93925,2013-10-09 10:00:00,BMFBOVESPA:ITUB4,8.25381357 +93926,2013-10-10 10:00:00,BMFBOVESPA:ITUB4,8.39898149 +93927,2013-10-11 10:00:00,BMFBOVESPA:ITUB4,8.31862031 +93928,2013-10-14 10:00:00,BMFBOVESPA:ITUB4,8.37824299 +93929,2013-10-15 10:00:00,BMFBOVESPA:ITUB4,8.41194238 +93930,2013-10-16 10:00:00,BMFBOVESPA:ITUB4,8.50785648 +93931,2013-10-17 10:00:00,BMFBOVESPA:ITUB4,8.58044007 +93932,2013-10-18 10:00:00,BMFBOVESPA:ITUB4,8.79300676 +93933,2013-10-21 09:00:00,BMFBOVESPA:ITUB4,8.7126471 +93934,2013-10-22 09:00:00,BMFBOVESPA:ITUB4,8.75930814 +93935,2013-10-23 09:00:00,BMFBOVESPA:ITUB4,8.64006352 +93936,2013-10-24 09:00:00,BMFBOVESPA:ITUB4,8.59858577 +93937,2013-10-25 09:00:00,BMFBOVESPA:ITUB4,8.58562488 +93938,2013-10-28 09:00:00,BMFBOVESPA:ITUB4,8.65561644 +93939,2013-10-29 09:00:00,BMFBOVESPA:ITUB4,8.97187484 +93940,2013-10-30 09:00:00,BMFBOVESPA:ITUB4,8.94076747 +93941,2013-10-31 09:00:00,BMFBOVESPA:ITUB4,8.96928129 +93942,2013-11-01 09:00:00,BMFBOVESPA:ITUB4,8.8824071 +93943,2013-11-04 09:00:00,BMFBOVESPA:ITUB4,8.94983541 +93944,2013-11-05 09:00:00,BMFBOVESPA:ITUB4,8.80201185 +93945,2013-11-06 09:00:00,BMFBOVESPA:ITUB4,8.69568193 +93946,2013-11-07 09:00:00,BMFBOVESPA:ITUB4,8.56601164 +93947,2013-11-08 09:00:00,BMFBOVESPA:ITUB4,8.34038638 +93948,2013-11-11 09:00:00,BMFBOVESPA:ITUB4,8.37669369 +93949,2013-11-12 09:00:00,BMFBOVESPA:ITUB4,8.36372673 +93950,2013-11-13 09:00:00,BMFBOVESPA:ITUB4,8.53229863 +93951,2013-11-14 09:00:00,BMFBOVESPA:ITUB4,8.71383596 +93952,2013-11-18 09:00:00,BMFBOVESPA:ITUB4,8.83313283 +93953,2013-11-19 09:00:00,BMFBOVESPA:ITUB4,8.59713339 +93954,2013-11-21 09:00:00,BMFBOVESPA:ITUB4,8.50895751 +93955,2013-11-22 09:00:00,BMFBOVESPA:ITUB4,8.38188077 +93956,2013-11-25 09:00:00,BMFBOVESPA:ITUB4,8.25739681 +93957,2013-11-26 09:00:00,BMFBOVESPA:ITUB4,8.29889122 +93958,2013-11-27 09:00:00,BMFBOVESPA:ITUB4,8.51933017 +93959,2013-11-28 09:00:00,BMFBOVESPA:ITUB4,8.44152844 +93960,2013-11-29 09:00:00,BMFBOVESPA:ITUB4,8.54785837 +93961,2013-12-02 09:00:00,BMFBOVESPA:ITUB4,8.35975048 +93962,2013-12-03 09:00:00,BMFBOVESPA:ITUB4,8.17293973 +93963,2013-12-04 09:00:00,BMFBOVESPA:ITUB4,8.09510319 +93964,2013-12-05 09:00:00,BMFBOVESPA:ITUB4,8.0691564 +93965,2013-12-06 09:00:00,BMFBOVESPA:ITUB4,8.15477812 +93966,2013-12-09 09:00:00,BMFBOVESPA:ITUB4,8.22483177 +93967,2013-12-10 09:00:00,BMFBOVESPA:ITUB4,8.18072414 +93968,2013-12-11 09:00:00,BMFBOVESPA:ITUB4,7.96277878 +93969,2013-12-12 09:00:00,BMFBOVESPA:ITUB4,8.03023813 +93970,2013-12-13 09:00:00,BMFBOVESPA:ITUB4,8.03023813 +93971,2013-12-16 09:00:00,BMFBOVESPA:ITUB4,8.08731877 +93972,2013-12-17 09:00:00,BMFBOVESPA:ITUB4,8.09769672 +93973,2013-12-18 09:00:00,BMFBOVESPA:ITUB4,8.14699447 +93974,2013-12-19 09:00:00,BMFBOVESPA:ITUB4,8.32861434 +93975,2013-12-20 09:00:00,BMFBOVESPA:ITUB4,8.18591275 +93976,2013-12-23 09:00:00,BMFBOVESPA:ITUB4,8.21818776 +93977,2013-12-26 09:00:00,BMFBOVESPA:ITUB4,8.2756402 +93978,2013-12-27 09:00:00,BMFBOVESPA:ITUB4,8.25213704 +93979,2013-12-30 09:00:00,BMFBOVESPA:ITUB4,8.18685096 +93980,2014-01-02 09:00:00,BMFBOVESPA:ITUB4,8.23518171 +93981,2014-01-03 09:00:00,BMFBOVESPA:ITUB4,8.18031524 +93982,2014-01-06 09:00:00,BMFBOVESPA:ITUB4,8.23256923 +93983,2014-01-07 09:00:00,BMFBOVESPA:ITUB4,8.16986459 +93984,2014-01-08 09:00:00,BMFBOVESPA:ITUB4,8.29788636 +93985,2014-01-09 09:00:00,BMFBOVESPA:ITUB4,8.03923033 +93986,2014-01-10 09:00:00,BMFBOVESPA:ITUB4,8.07842046 +93987,2014-01-13 09:00:00,BMFBOVESPA:ITUB4,8.04184357 +93988,2014-01-14 09:00:00,BMFBOVESPA:ITUB4,8.16202641 +93989,2014-01-15 09:00:00,BMFBOVESPA:ITUB4,8.16463964 +93990,2014-01-16 09:00:00,BMFBOVESPA:ITUB4,7.99481527 +93991,2014-01-17 09:00:00,BMFBOVESPA:ITUB4,7.83805403 +93992,2014-01-20 09:00:00,BMFBOVESPA:ITUB4,7.77534937 +93993,2014-01-21 09:00:00,BMFBOVESPA:ITUB4,7.88508232 +93994,2014-01-22 09:00:00,BMFBOVESPA:ITUB4,7.90337115 +93995,2014-01-23 09:00:00,BMFBOVESPA:ITUB4,7.7466099 +93996,2014-01-24 09:00:00,BMFBOVESPA:ITUB4,7.64471513 +93997,2014-01-27 09:00:00,BMFBOVESPA:ITUB4,7.7988639 +93998,2014-01-28 09:00:00,BMFBOVESPA:ITUB4,7.85372962 +93999,2014-01-29 09:00:00,BMFBOVESPA:ITUB4,7.70480655 +94000,2014-01-30 09:00:00,BMFBOVESPA:ITUB4,7.71264472 +94001,2014-01-31 09:00:00,BMFBOVESPA:ITUB4,7.91120932 +94002,2014-02-03 09:00:00,BMFBOVESPA:ITUB4,7.81579575 +94003,2014-02-04 09:00:00,BMFBOVESPA:ITUB4,8.19482241 +94004,2014-02-05 09:00:00,BMFBOVESPA:ITUB4,8.15561336 +94005,2014-02-06 09:00:00,BMFBOVESPA:ITUB4,8.32552178 +94006,2014-02-07 09:00:00,BMFBOVESPA:ITUB4,8.3202938 +94007,2014-02-10 09:00:00,BMFBOVESPA:ITUB4,8.30722386 +94008,2014-02-11 09:00:00,BMFBOVESPA:ITUB4,8.32290779 +94009,2014-02-12 09:00:00,BMFBOVESPA:ITUB4,8.23403222 +94010,2014-02-13 09:00:00,BMFBOVESPA:ITUB4,8.19743716 +94011,2014-02-14 09:00:00,BMFBOVESPA:ITUB4,8.2601721 +94012,2014-02-17 10:00:00,BMFBOVESPA:ITUB4,8.15561336 +94013,2014-02-18 10:00:00,BMFBOVESPA:ITUB4,8.13208747 +94014,2014-02-19 10:00:00,BMFBOVESPA:ITUB4,8.26864257 +94015,2014-02-20 10:00:00,BMFBOVESPA:ITUB4,8.25800791 +94016,2014-02-21 10:00:00,BMFBOVESPA:ITUB4,8.26864257 +94017,2014-02-24 10:00:00,BMFBOVESPA:ITUB4,8.31384137 +94018,2014-02-25 10:00:00,BMFBOVESPA:ITUB4,8.25800791 +94019,2014-02-26 10:00:00,BMFBOVESPA:ITUB4,8.22610318 +94020,2014-02-27 10:00:00,BMFBOVESPA:ITUB4,8.35638076 +94021,2014-02-28 10:00:00,BMFBOVESPA:ITUB4,8.30320596 +94022,2014-03-05 10:00:00,BMFBOVESPA:ITUB4,8.17419371 +94023,2014-03-06 10:00:00,BMFBOVESPA:ITUB4,8.40029378 +94024,2014-03-07 10:00:00,BMFBOVESPA:ITUB4,8.23271387 +94025,2014-03-10 10:00:00,BMFBOVESPA:ITUB4,8.12631277 +94026,2014-03-11 10:00:00,BMFBOVESPA:ITUB4,8.21409338 +94027,2014-03-12 10:00:00,BMFBOVESPA:ITUB4,8.11301339 +94028,2014-03-13 10:00:00,BMFBOVESPA:ITUB4,8.00395287 +94029,2014-03-14 10:00:00,BMFBOVESPA:ITUB4,7.79115295 +94030,2014-03-17 10:00:00,BMFBOVESPA:ITUB4,7.95341326 +94031,2014-03-18 10:00:00,BMFBOVESPA:ITUB4,8.10237343 +94032,2014-03-19 10:00:00,BMFBOVESPA:ITUB4,8.13961366 +94033,2014-03-20 10:00:00,BMFBOVESPA:ITUB4,8.30985375 +94034,2014-03-21 10:00:00,BMFBOVESPA:ITUB4,8.34177363 +94035,2014-03-24 10:00:00,BMFBOVESPA:ITUB4,8.58383401 +94036,2014-03-25 10:00:00,BMFBOVESPA:ITUB4,8.63171421 +94037,2014-03-26 10:00:00,BMFBOVESPA:ITUB4,8.70619467 +94038,2014-03-27 10:00:00,BMFBOVESPA:ITUB4,8.8950545 +94039,2014-03-28 10:00:00,BMFBOVESPA:ITUB4,8.84185471 +94040,2014-03-31 10:00:00,BMFBOVESPA:ITUB4,9.01741516 +94041,2014-04-01 10:00:00,BMFBOVESPA:ITUB4,9.08793224 +94042,2014-04-02 10:00:00,BMFBOVESPA:ITUB4,9.38066172 +94043,2014-04-03 10:00:00,BMFBOVESPA:ITUB4,9.2715535 +94044,2014-04-04 10:00:00,BMFBOVESPA:ITUB4,9.13849457 +94045,2014-04-07 10:00:00,BMFBOVESPA:ITUB4,9.34606576 +94046,2014-04-08 10:00:00,BMFBOVESPA:ITUB4,9.21034666 +94047,2014-04-09 10:00:00,BMFBOVESPA:ITUB4,9.08793224 +94048,2014-04-10 10:00:00,BMFBOVESPA:ITUB4,9.18639521 +94049,2014-04-11 10:00:00,BMFBOVESPA:ITUB4,9.40461242 +94050,2014-04-14 10:00:00,BMFBOVESPA:ITUB4,9.28485893 +94051,2014-04-15 10:00:00,BMFBOVESPA:ITUB4,9.06131985 +94052,2014-04-16 10:00:00,BMFBOVESPA:ITUB4,9.22631304 +94053,2014-04-17 10:00:00,BMFBOVESPA:ITUB4,9.46049663 +94054,2014-04-22 10:00:00,BMFBOVESPA:ITUB4,9.52702608 +94055,2014-04-23 10:00:00,BMFBOVESPA:ITUB4,9.50839801 +94056,2014-04-24 10:00:00,BMFBOVESPA:ITUB4,9.71330903 +94057,2014-04-25 10:00:00,BMFBOVESPA:ITUB4,9.80645013 +94058,2014-04-28 10:00:00,BMFBOVESPA:ITUB4,9.78782206 +94059,2014-04-29 10:00:00,BMFBOVESPA:ITUB4,9.79314469 +94060,2014-04-30 10:00:00,BMFBOVESPA:ITUB4,9.79314469 +94061,2014-05-02 10:00:00,BMFBOVESPA:ITUB4,9.97018933 +94062,2014-05-05 10:00:00,BMFBOVESPA:ITUB4,10.07667902 +94063,2014-05-06 10:00:00,BMFBOVESPA:ITUB4,9.98350082 +94064,2014-05-07 10:00:00,BMFBOVESPA:ITUB4,10.05271924 +94065,2014-05-08 10:00:00,BMFBOVESPA:ITUB4,9.8983077 +94066,2014-05-09 10:00:00,BMFBOVESPA:ITUB4,9.81045289 +94067,2014-05-12 10:00:00,BMFBOVESPA:ITUB4,9.99947477 +94068,2014-05-13 10:00:00,BMFBOVESPA:ITUB4,9.93824295 +94069,2014-05-14 10:00:00,BMFBOVESPA:ITUB4,9.98083913 +94070,2014-05-15 10:00:00,BMFBOVESPA:ITUB4,9.90629429 +94071,2014-05-16 10:00:00,BMFBOVESPA:ITUB4,10.00479891 +94072,2014-05-19 10:00:00,BMFBOVESPA:ITUB4,9.94090464 +94073,2014-05-20 10:00:00,BMFBOVESPA:ITUB4,9.76519502 +94074,2014-05-21 10:00:00,BMFBOVESPA:ITUB4,9.55753825 +94075,2014-05-22 10:00:00,BMFBOVESPA:ITUB4,9.67467775 +94076,2014-05-23 10:00:00,BMFBOVESPA:ITUB4,9.52825357 +94077,2014-05-26 10:00:00,BMFBOVESPA:ITUB4,9.49896813 +94078,2014-05-27 10:00:00,BMFBOVESPA:ITUB4,9.50429303 +94079,2014-05-28 10:00:00,BMFBOVESPA:ITUB4,9.67733944 +94080,2014-05-29 10:00:00,BMFBOVESPA:ITUB4,9.53091526 +94081,2014-05-30 10:00:00,BMFBOVESPA:ITUB4,9.29131212 +94082,2014-06-02 10:00:00,BMFBOVESPA:ITUB4,9.32726884 +94083,2014-06-03 10:00:00,BMFBOVESPA:ITUB4,9.38320074 +94084,2014-06-04 10:00:00,BMFBOVESPA:ITUB4,9.27666485 +94085,2014-06-05 10:00:00,BMFBOVESPA:ITUB4,9.20741539 +94086,2014-06-06 10:00:00,BMFBOVESPA:ITUB4,9.56272382 +94087,2014-06-09 10:00:00,BMFBOVESPA:ITUB4,9.92308379 +94088,2014-06-10 10:00:00,BMFBOVESPA:ITUB4,9.89671599 +94089,2014-06-11 10:00:00,BMFBOVESPA:ITUB4,10.10179966 +94090,2014-06-13 10:00:00,BMFBOVESPA:ITUB4,10.04613429 +94091,2014-06-16 10:00:00,BMFBOVESPA:ITUB4,9.97874991 +94092,2014-06-17 10:00:00,BMFBOVESPA:ITUB4,9.84691089 +94093,2014-06-18 10:00:00,BMFBOVESPA:ITUB4,9.98167966 +94094,2014-06-20 10:00:00,BMFBOVESPA:ITUB4,9.83519187 +94095,2014-06-23 10:00:00,BMFBOVESPA:ITUB4,9.76194797 +94096,2014-06-24 10:00:00,BMFBOVESPA:ITUB4,9.77952652 +94097,2014-06-25 10:00:00,BMFBOVESPA:ITUB4,9.46897239 +94098,2014-06-26 10:00:00,BMFBOVESPA:ITUB4,9.43674432 +94099,2014-06-27 10:00:00,BMFBOVESPA:ITUB4,9.40744752 +94100,2014-06-30 10:00:00,BMFBOVESPA:ITUB4,9.36643018 +94101,2014-07-01 10:00:00,BMFBOVESPA:ITUB4,9.40306841 +94102,2014-07-02 10:00:00,BMFBOVESPA:ITUB4,9.25064916 +94103,2014-07-03 10:00:00,BMFBOVESPA:ITUB4,9.31806536 +94104,2014-07-04 10:00:00,BMFBOVESPA:ITUB4,9.31220282 +94105,2014-07-07 10:00:00,BMFBOVESPA:ITUB4,9.35030782 +94106,2014-07-08 10:00:00,BMFBOVESPA:ITUB4,9.30047849 +94107,2014-07-10 10:00:00,BMFBOVESPA:ITUB4,9.73135478 +94108,2014-07-11 10:00:00,BMFBOVESPA:ITUB4,9.72256097 +94109,2014-07-14 10:00:00,BMFBOVESPA:ITUB4,9.94532692 +94110,2014-07-15 10:00:00,BMFBOVESPA:ITUB4,10.06550369 +94111,2014-07-16 10:00:00,BMFBOVESPA:ITUB4,9.80463351 +94112,2014-07-17 10:00:00,BMFBOVESPA:ITUB4,9.81928835 +94113,2014-07-18 10:00:00,BMFBOVESPA:ITUB4,10.29999396 +94114,2014-07-21 10:00:00,BMFBOVESPA:ITUB4,10.38792753 +94115,2014-07-22 10:00:00,BMFBOVESPA:ITUB4,10.36741015 +94116,2014-07-23 10:00:00,BMFBOVESPA:ITUB4,10.37034142 +94117,2014-07-24 10:00:00,BMFBOVESPA:ITUB4,10.52276066 +94118,2014-07-25 10:00:00,BMFBOVESPA:ITUB4,10.47879312 +94119,2014-07-28 10:00:00,BMFBOVESPA:ITUB4,10.40844566 +94120,2014-07-29 10:00:00,BMFBOVESPA:ITUB4,10.45534371 +94121,2014-07-30 10:00:00,BMFBOVESPA:ITUB4,10.50517304 +94122,2014-07-31 10:00:00,BMFBOVESPA:ITUB4,10.28826888 +94123,2014-08-01 10:00:00,BMFBOVESPA:ITUB4,10.24867894 +94124,2014-08-04 10:00:00,BMFBOVESPA:ITUB4,10.4011633 +94125,2014-08-05 10:00:00,BMFBOVESPA:ITUB4,10.54191729 +94126,2014-08-06 10:00:00,BMFBOVESPA:ITUB4,10.49793081 +94127,2014-08-07 10:00:00,BMFBOVESPA:ITUB4,10.40409533 +94128,2014-08-08 10:00:00,BMFBOVESPA:ITUB4,10.26334059 +94129,2014-08-11 10:00:00,BMFBOVESPA:ITUB4,10.45101307 +94130,2014-08-12 10:00:00,BMFBOVESPA:ITUB4,10.42168977 +94131,2014-08-13 10:00:00,BMFBOVESPA:ITUB4,10.24281413 +94132,2014-08-14 10:00:00,BMFBOVESPA:ITUB4,10.42797409 +94133,2014-08-15 10:00:00,BMFBOVESPA:ITUB4,10.58189266 +94134,2014-08-18 10:00:00,BMFBOVESPA:ITUB4,10.73581123 +94135,2014-08-19 10:00:00,BMFBOVESPA:ITUB4,11.10284702 +94136,2014-08-20 10:00:00,BMFBOVESPA:ITUB4,11.15612632 +94137,2014-08-21 10:00:00,BMFBOVESPA:ITUB4,11.22124581 +94138,2014-08-22 10:00:00,BMFBOVESPA:ITUB4,11.09396764 +94139,2014-08-25 10:00:00,BMFBOVESPA:ITUB4,11.36924504 +94140,2014-08-26 10:00:00,BMFBOVESPA:ITUB4,11.44620319 +94141,2014-08-27 10:00:00,BMFBOVESPA:ITUB4,11.79252018 +94142,2014-08-28 10:00:00,BMFBOVESPA:ITUB4,11.68004148 +94143,2014-08-29 10:00:00,BMFBOVESPA:ITUB4,11.94643875 +94144,2014-09-01 10:00:00,BMFBOVESPA:ITUB4,11.99233952 +94145,2014-09-02 10:00:00,BMFBOVESPA:ITUB4,12.21145936 +94146,2014-09-03 10:00:00,BMFBOVESPA:ITUB4,12.17000358 +94147,2014-09-04 10:00:00,BMFBOVESPA:ITUB4,11.92127344 +94148,2014-09-05 10:00:00,BMFBOVESPA:ITUB4,12.01010661 +94149,2014-09-08 10:00:00,BMFBOVESPA:ITUB4,11.6991928 +94150,2014-09-09 10:00:00,BMFBOVESPA:ITUB4,11.5185687 +94151,2014-09-10 10:00:00,BMFBOVESPA:ITUB4,11.39420287 +94152,2014-09-11 10:00:00,BMFBOVESPA:ITUB4,11.37643578 +94153,2014-09-12 10:00:00,BMFBOVESPA:ITUB4,10.96780943 +94154,2014-09-15 10:00:00,BMFBOVESPA:ITUB4,11.24614986 +94155,2014-09-16 10:00:00,BMFBOVESPA:ITUB4,11.53633427 +94156,2014-09-17 10:00:00,BMFBOVESPA:ITUB4,11.58667321 +94157,2014-09-18 10:00:00,BMFBOVESPA:ITUB4,11.45046266 +94158,2014-09-19 10:00:00,BMFBOVESPA:ITUB4,11.17804459 +94159,2014-09-22 10:00:00,BMFBOVESPA:ITUB4,11.02703078 +94160,2014-09-23 10:00:00,BMFBOVESPA:ITUB4,10.97373104 +94161,2014-09-24 10:00:00,BMFBOVESPA:ITUB4,11.05960112 +94162,2014-09-25 10:00:00,BMFBOVESPA:ITUB4,10.71315693 +94163,2014-09-26 10:00:00,BMFBOVESPA:ITUB4,11.16323982 +94164,2014-09-29 10:00:00,BMFBOVESPA:ITUB4,10.38151675 +94165,2014-09-30 10:00:00,BMFBOVESPA:ITUB4,10.02914867 +94166,2014-10-01 10:00:00,BMFBOVESPA:ITUB4,9.76401675 +94167,2014-10-02 10:00:00,BMFBOVESPA:ITUB4,10.08987996 +94168,2014-10-03 10:00:00,BMFBOVESPA:ITUB4,10.32687063 +94169,2014-10-06 10:00:00,BMFBOVESPA:ITUB4,10.88083604 +94170,2014-10-07 10:00:00,BMFBOVESPA:ITUB4,10.8986107 +94171,2014-10-08 10:00:00,BMFBOVESPA:ITUB4,10.7564157 +94172,2014-10-09 10:00:00,BMFBOVESPA:ITUB4,10.89268531 +94173,2014-10-10 10:00:00,BMFBOVESPA:ITUB4,10.46610256 +94174,2014-10-13 10:00:00,BMFBOVESPA:ITUB4,11.25705864 +94175,2014-10-14 10:00:00,BMFBOVESPA:ITUB4,11.36074126 +94176,2014-10-15 10:00:00,BMFBOVESPA:ITUB4,10.85121212 +94177,2014-10-16 10:00:00,BMFBOVESPA:ITUB4,10.56386054 +94178,2014-10-17 10:00:00,BMFBOVESPA:ITUB4,10.87194909 +94179,2014-10-20 09:00:00,BMFBOVESPA:ITUB4,10.60533374 +94180,2014-10-21 09:00:00,BMFBOVESPA:ITUB4,10.02766903 +94181,2014-10-22 09:00:00,BMFBOVESPA:ITUB4,10.00693205 +94182,2014-10-23 09:00:00,BMFBOVESPA:ITUB4,9.5536877 +94183,2014-10-24 09:00:00,BMFBOVESPA:ITUB4,9.82030305 +94184,2014-10-27 09:00:00,BMFBOVESPA:ITUB4,9.47962826 +94185,2014-10-28 09:00:00,BMFBOVESPA:ITUB4,10.04248213 +94186,2014-10-29 09:00:00,BMFBOVESPA:ITUB4,9.75216673 +94187,2014-10-30 09:00:00,BMFBOVESPA:ITUB4,10.540162 +94188,2014-10-31 09:00:00,BMFBOVESPA:ITUB4,10.88676068 +94189,2014-11-03 09:00:00,BMFBOVESPA:ITUB4,10.84674971 +94190,2014-11-04 09:00:00,BMFBOVESPA:ITUB4,11.05420126 +94191,2014-11-05 09:00:00,BMFBOVESPA:ITUB4,10.93269401 +94192,2014-11-06 09:00:00,BMFBOVESPA:ITUB4,10.53557239 +94193,2014-11-07 09:00:00,BMFBOVESPA:ITUB4,10.71338941 +94194,2014-11-10 09:00:00,BMFBOVESPA:ITUB4,10.6837526 +94195,2014-11-11 09:00:00,BMFBOVESPA:ITUB4,10.67782494 +94196,2014-11-12 09:00:00,BMFBOVESPA:ITUB4,10.75784234 +94197,2014-11-13 09:00:00,BMFBOVESPA:ITUB4,10.41110206 +94198,2014-11-14 09:00:00,BMFBOVESPA:ITUB4,10.46148265 +94199,2014-11-17 09:00:00,BMFBOVESPA:ITUB4,10.38442985 +94200,2014-11-18 09:00:00,BMFBOVESPA:ITUB4,10.68671643 +94201,2014-11-19 09:00:00,BMFBOVESPA:ITUB4,11.11643642 +94202,2014-11-21 09:00:00,BMFBOVESPA:ITUB4,11.84844451 +94203,2014-11-24 09:00:00,BMFBOVESPA:ITUB4,11.60246694 +94204,2014-11-25 09:00:00,BMFBOVESPA:ITUB4,11.7506464 +94205,2014-11-26 09:00:00,BMFBOVESPA:ITUB4,11.65284754 +94206,2014-11-27 09:00:00,BMFBOVESPA:ITUB4,11.48095969 +94207,2014-11-28 09:00:00,BMFBOVESPA:ITUB4,11.43946831 +94208,2014-12-01 09:00:00,BMFBOVESPA:ITUB4,10.96363174 +94209,2014-12-02 09:00:00,BMFBOVESPA:ITUB4,10.79760492 +94210,2014-12-03 09:00:00,BMFBOVESPA:ITUB4,10.93694893 +94211,2014-12-04 09:00:00,BMFBOVESPA:ITUB4,10.77388822 +94212,2014-12-05 09:00:00,BMFBOVESPA:ITUB4,10.97845545 +94213,2014-12-08 09:00:00,BMFBOVESPA:ITUB4,10.56932099 +94214,2014-12-09 09:00:00,BMFBOVESPA:ITUB4,10.61082751 +94215,2014-12-10 09:00:00,BMFBOVESPA:ITUB4,10.45073062 +94216,2014-12-11 09:00:00,BMFBOVESPA:ITUB4,10.56932099 +94217,2014-12-12 09:00:00,BMFBOVESPA:ITUB4,10.00601882 +94218,2014-12-15 09:00:00,BMFBOVESPA:ITUB4,9.79255632 +94219,2014-12-16 09:00:00,BMFBOVESPA:ITUB4,9.74512062 +94220,2014-12-17 09:00:00,BMFBOVESPA:ITUB4,10.23726887 +94221,2014-12-18 09:00:00,BMFBOVESPA:ITUB4,10.16018577 +94222,2014-12-19 09:00:00,BMFBOVESPA:ITUB4,10.31731656 +94223,2014-12-22 09:00:00,BMFBOVESPA:ITUB4,10.38847123 +94224,2014-12-23 09:00:00,BMFBOVESPA:ITUB4,10.43590692 +94225,2014-12-26 09:00:00,BMFBOVESPA:ITUB4,10.2876699 +94226,2014-12-29 09:00:00,BMFBOVESPA:ITUB4,10.31731656 +94227,2014-12-30 09:00:00,BMFBOVESPA:ITUB4,10.25802175 +94228,2015-01-02 09:00:00,BMFBOVESPA:ITUB4,10.03409193 +94229,2015-01-05 09:00:00,BMFBOVESPA:ITUB4,10.08451417 +94230,2015-01-06 09:00:00,BMFBOVESPA:ITUB4,10.2476453 +94231,2015-01-07 09:00:00,BMFBOVESPA:ITUB4,10.61839989 +94232,2015-01-08 09:00:00,BMFBOVESPA:ITUB4,10.78449788 +94233,2015-01-09 09:00:00,BMFBOVESPA:ITUB4,10.31289883 +94234,2015-01-12 09:00:00,BMFBOVESPA:ITUB4,10.06375145 +94235,2015-01-13 09:00:00,BMFBOVESPA:ITUB4,10.05188703 +94236,2015-01-14 09:00:00,BMFBOVESPA:ITUB4,10.1201059 +94237,2015-01-15 09:00:00,BMFBOVESPA:ITUB4,10.03112507 +94238,2015-01-16 09:00:00,BMFBOVESPA:ITUB4,10.18535941 +94239,2015-01-19 09:00:00,BMFBOVESPA:ITUB4,9.81757018 +94240,2015-01-20 09:00:00,BMFBOVESPA:ITUB4,9.85019731 +94241,2015-01-21 09:00:00,BMFBOVESPA:ITUB4,10.14086862 +94242,2015-01-22 09:00:00,BMFBOVESPA:ITUB4,10.19129162 +94243,2015-01-23 09:00:00,BMFBOVESPA:ITUB4,10.09341172 +94244,2015-01-26 09:00:00,BMFBOVESPA:ITUB4,10.21205358 +94245,2015-01-27 09:00:00,BMFBOVESPA:ITUB4,10.173495 +94246,2015-01-28 09:00:00,BMFBOVESPA:ITUB4,9.96587231 +94247,2015-01-29 09:00:00,BMFBOVESPA:ITUB4,9.89765345 +94248,2015-01-30 09:00:00,BMFBOVESPA:ITUB4,9.75825113 +94249,2015-02-02 09:00:00,BMFBOVESPA:ITUB4,9.88733229 +94250,2015-02-03 09:00:00,BMFBOVESPA:ITUB4,10.16329954 +94251,2015-02-04 09:00:00,BMFBOVESPA:ITUB4,10.53718908 +94252,2015-02-05 09:00:00,BMFBOVESPA:ITUB4,10.44816812 +94253,2015-02-06 09:00:00,BMFBOVESPA:ITUB4,10.42442945 +94254,2015-02-09 09:00:00,BMFBOVESPA:ITUB4,10.48971099 +94255,2015-02-10 09:00:00,BMFBOVESPA:ITUB4,10.35618031 +94256,2015-02-11 09:00:00,BMFBOVESPA:ITUB4,10.17970057 +94257,2015-02-12 09:00:00,BMFBOVESPA:ITUB4,10.44726777 +94258,2015-02-13 09:00:00,BMFBOVESPA:ITUB4,10.79388765 +94259,2015-02-18 09:00:00,BMFBOVESPA:ITUB4,10.85773876 +94260,2015-02-19 09:00:00,BMFBOVESPA:ITUB4,10.8546992 +94261,2015-02-20 09:00:00,BMFBOVESPA:ITUB4,10.91246817 +94262,2015-02-23 10:00:00,BMFBOVESPA:ITUB4,11.0188882 +94263,2015-02-24 10:00:00,BMFBOVESPA:ITUB4,11.1344269 +94264,2015-02-25 10:00:00,BMFBOVESPA:ITUB4,11.16179198 +94265,2015-02-26 10:00:00,BMFBOVESPA:ITUB4,11.21652139 +94266,2015-02-27 10:00:00,BMFBOVESPA:ITUB4,11.09794087 +94267,2015-03-02 10:00:00,BMFBOVESPA:ITUB4,11.04775186 +94268,2015-03-03 10:00:00,BMFBOVESPA:ITUB4,11.13292151 +94269,2015-03-04 10:00:00,BMFBOVESPA:ITUB4,11.03558455 +94270,2015-03-05 10:00:00,BMFBOVESPA:ITUB4,10.9382476 +94271,2015-03-06 10:00:00,BMFBOVESPA:ITUB4,10.64623674 +94272,2015-03-09 10:00:00,BMFBOVESPA:ITUB4,10.36943501 +94273,2015-03-10 10:00:00,BMFBOVESPA:ITUB4,9.96183623 +94274,2015-03-11 10:00:00,BMFBOVESPA:ITUB4,10.2994745 +94275,2015-03-12 10:00:00,BMFBOVESPA:ITUB4,10.34205856 +94276,2015-03-13 10:00:00,BMFBOVESPA:ITUB4,10.29034902 +94277,2015-03-16 10:00:00,BMFBOVESPA:ITUB4,10.29034902 +94278,2015-03-17 10:00:00,BMFBOVESPA:ITUB4,10.58540095 +94279,2015-03-18 10:00:00,BMFBOVESPA:ITUB4,10.9047875 +94280,2015-03-19 10:00:00,BMFBOVESPA:ITUB4,10.83786957 +94281,2015-03-20 10:00:00,BMFBOVESPA:ITUB4,10.92912288 +94282,2015-03-23 10:00:00,BMFBOVESPA:ITUB4,10.85916236 +94283,2015-03-24 10:00:00,BMFBOVESPA:ITUB4,10.79224216 +94284,2015-03-25 10:00:00,BMFBOVESPA:ITUB4,10.78311744 +94285,2015-03-26 10:00:00,BMFBOVESPA:ITUB4,10.47893927 +94286,2015-03-27 10:00:00,BMFBOVESPA:ITUB4,10.29643116 +94287,2015-03-30 10:00:00,BMFBOVESPA:ITUB4,10.64319567 +94288,2015-03-31 10:00:00,BMFBOVESPA:ITUB4,10.74053262 +94289,2015-04-01 10:00:00,BMFBOVESPA:ITUB4,11.10722461 +94290,2015-04-02 10:00:00,BMFBOVESPA:ITUB4,11.21373173 +94291,2015-04-06 10:00:00,BMFBOVESPA:ITUB4,11.35067074 +94292,2015-04-07 10:00:00,BMFBOVESPA:ITUB4,11.35675667 +94293,2015-04-08 10:00:00,BMFBOVESPA:ITUB4,11.41153227 +94294,2015-04-09 10:00:00,BMFBOVESPA:ITUB4,11.18330209 +94295,2015-04-10 10:00:00,BMFBOVESPA:ITUB4,11.26546475 +94296,2015-04-13 10:00:00,BMFBOVESPA:ITUB4,11.17721541 +94297,2015-04-14 10:00:00,BMFBOVESPA:ITUB4,11.17721541 +94298,2015-04-15 10:00:00,BMFBOVESPA:ITUB4,11.33849813 +94299,2015-04-16 10:00:00,BMFBOVESPA:ITUB4,11.25329214 +94300,2015-04-17 10:00:00,BMFBOVESPA:ITUB4,11.1102672 +94301,2015-04-20 10:00:00,BMFBOVESPA:ITUB4,10.92464078 +94302,2015-04-22 10:00:00,BMFBOVESPA:ITUB4,11.22894843 +94303,2015-04-23 10:00:00,BMFBOVESPA:ITUB4,11.53325609 +94304,2015-04-24 10:00:00,BMFBOVESPA:ITUB4,11.9075538 +94305,2015-04-27 10:00:00,BMFBOVESPA:ITUB4,11.68540955 +94306,2015-04-28 10:00:00,BMFBOVESPA:ITUB4,11.80408927 +94307,2015-04-29 10:00:00,BMFBOVESPA:ITUB4,11.64280579 +94308,2015-04-30 10:00:00,BMFBOVESPA:ITUB4,11.7249692 +94309,2015-05-04 10:00:00,BMFBOVESPA:ITUB4,11.85739129 +94310,2015-05-05 10:00:00,BMFBOVESPA:ITUB4,11.74170872 +94311,2015-05-06 10:00:00,BMFBOVESPA:ITUB4,11.44641523 +94312,2015-05-07 10:00:00,BMFBOVESPA:ITUB4,11.49207974 +94313,2015-05-08 10:00:00,BMFBOVESPA:ITUB4,11.64429301 +94314,2015-05-11 10:00:00,BMFBOVESPA:ITUB4,11.5894962 +94315,2015-05-12 10:00:00,BMFBOVESPA:ITUB4,11.53774425 +94316,2015-05-13 10:00:00,BMFBOVESPA:ITUB4,11.45859238 +94317,2015-05-14 10:00:00,BMFBOVESPA:ITUB4,11.57123009 +94318,2015-05-15 10:00:00,BMFBOVESPA:ITUB4,11.78737323 +94319,2015-05-18 10:00:00,BMFBOVESPA:ITUB4,11.47381363 +94320,2015-05-19 10:00:00,BMFBOVESPA:ITUB4,11.31246806 +94321,2015-05-20 10:00:00,BMFBOVESPA:ITUB4,11.11154693 +94322,2015-05-21 10:00:00,BMFBOVESPA:ITUB4,10.97759977 +94323,2015-05-22 10:00:00,BMFBOVESPA:ITUB4,10.74623614 +94324,2015-05-25 10:00:00,BMFBOVESPA:ITUB4,10.78581169 +94325,2015-05-26 10:00:00,BMFBOVESPA:ITUB4,10.62751022 +94326,2015-05-27 10:00:00,BMFBOVESPA:ITUB4,10.84365185 +94327,2015-05-28 10:00:00,BMFBOVESPA:ITUB4,10.71579363 +94328,2015-05-29 10:00:00,BMFBOVESPA:ITUB4,10.45094341 +94329,2015-06-01 10:00:00,BMFBOVESPA:ITUB4,10.379373 +94330,2015-06-02 10:00:00,BMFBOVESPA:ITUB4,10.61083734 +94331,2015-06-03 10:00:00,BMFBOVESPA:ITUB4,10.34282489 +94332,2015-06-05 10:00:00,BMFBOVESPA:ITUB4,10.09613324 +94333,2015-06-08 10:00:00,BMFBOVESPA:ITUB4,10.05349314 +94334,2015-06-09 10:00:00,BMFBOVESPA:ITUB4,9.98953601 +94335,2015-06-10 10:00:00,BMFBOVESPA:ITUB4,10.28191263 +94336,2015-06-11 10:00:00,BMFBOVESPA:ITUB4,10.2179555 +94337,2015-06-12 10:00:00,BMFBOVESPA:ITUB4,10.11136054 +94338,2015-06-15 10:00:00,BMFBOVESPA:ITUB4,10.16313521 +94339,2015-06-16 10:00:00,BMFBOVESPA:ITUB4,10.52251456 +94340,2015-06-17 10:00:00,BMFBOVESPA:ITUB4,10.33673367 +94341,2015-06-18 10:00:00,BMFBOVESPA:ITUB4,10.59256291 +94342,2015-06-19 10:00:00,BMFBOVESPA:ITUB4,10.4737855 +94343,2015-06-22 10:00:00,BMFBOVESPA:ITUB4,10.5042424 +94344,2015-06-23 10:00:00,BMFBOVESPA:ITUB4,10.60779174 +94345,2015-06-24 10:00:00,BMFBOVESPA:ITUB4,10.6443391 +94346,2015-06-25 10:00:00,BMFBOVESPA:ITUB4,10.46160229 +94347,2015-06-26 10:00:00,BMFBOVESPA:ITUB4,10.55297145 +94348,2015-06-29 10:00:00,BMFBOVESPA:ITUB4,10.41896447 +94349,2015-06-30 10:00:00,BMFBOVESPA:ITUB4,10.42201083 +94350,2015-07-01 10:00:00,BMFBOVESPA:ITUB4,10.48142226 +94351,2015-07-02 10:00:00,BMFBOVESPA:ITUB4,10.62158105 +94352,2015-07-03 10:00:00,BMFBOVESPA:ITUB4,10.51493763 +94353,2015-07-06 10:00:00,BMFBOVESPA:ITUB4,10.33516921 +94354,2015-07-07 10:00:00,BMFBOVESPA:ITUB4,10.37477959 +94355,2015-07-08 10:00:00,BMFBOVESPA:ITUB4,10.25594918 +94356,2015-07-10 10:00:00,BMFBOVESPA:ITUB4,10.56673578 +94357,2015-07-13 10:00:00,BMFBOVESPA:ITUB4,10.6642378 +94358,2015-07-14 10:00:00,BMFBOVESPA:ITUB4,10.67156106 +94359,2015-07-15 10:00:00,BMFBOVESPA:ITUB4,10.48722195 +94360,2015-07-16 10:00:00,BMFBOVESPA:ITUB4,10.51738579 +94361,2015-07-17 10:00:00,BMFBOVESPA:ITUB4,10.45370581 +94362,2015-07-20 10:00:00,BMFBOVESPA:ITUB4,10.39002432 +94363,2015-07-21 10:00:00,BMFBOVESPA:ITUB4,10.30288283 +94364,2015-07-22 10:00:00,BMFBOVESPA:ITUB4,10.14200447 +94365,2015-07-23 10:00:00,BMFBOVESPA:ITUB4,9.71970012 +94366,2015-07-24 10:00:00,BMFBOVESPA:ITUB4,9.67612938 +94367,2015-07-27 10:00:00,BMFBOVESPA:ITUB4,9.65601939 +94368,2015-07-28 10:00:00,BMFBOVESPA:ITUB4,9.83365543 +94369,2015-07-29 10:00:00,BMFBOVESPA:ITUB4,9.9308523 +94370,2015-07-30 10:00:00,BMFBOVESPA:ITUB4,9.80684238 +94371,2015-07-31 10:00:00,BMFBOVESPA:ITUB4,10.08167529 +94372,2015-08-03 10:00:00,BMFBOVESPA:ITUB4,10.03305603 +94373,2015-08-04 10:00:00,BMFBOVESPA:ITUB4,9.79161886 +94374,2015-08-05 10:00:00,BMFBOVESPA:ITUB4,9.77485207 +94375,2015-08-06 10:00:00,BMFBOVESPA:ITUB4,9.73796623 +94376,2015-08-07 10:00:00,BMFBOVESPA:ITUB4,9.45293635 +94377,2015-08-10 10:00:00,BMFBOVESPA:ITUB4,9.57700761 +94378,2015-08-11 10:00:00,BMFBOVESPA:ITUB4,9.55688854 +94379,2015-08-12 10:00:00,BMFBOVESPA:ITUB4,9.28191781 +94380,2015-08-13 10:00:00,BMFBOVESPA:ITUB4,9.06662885 +94381,2015-08-14 10:00:00,BMFBOVESPA:ITUB4,9.05644096 +94382,2015-08-17 10:00:00,BMFBOVESPA:ITUB4,8.96135982 +94383,2015-08-18 10:00:00,BMFBOVESPA:ITUB4,9.11077283 +94384,2015-08-19 10:00:00,BMFBOVESPA:ITUB4,8.92400752 +94385,2015-08-20 10:00:00,BMFBOVESPA:ITUB4,8.94438177 +94386,2015-08-21 10:00:00,BMFBOVESPA:ITUB4,8.96475603 +94387,2015-08-24 10:00:00,BMFBOVESPA:ITUB4,8.7881771 +94388,2015-08-25 10:00:00,BMFBOVESPA:ITUB4,8.76440662 +94389,2015-08-26 10:00:00,BMFBOVESPA:ITUB4,9.29414343 +94390,2015-08-27 10:00:00,BMFBOVESPA:ITUB4,9.62353007 +94391,2015-08-28 10:00:00,BMFBOVESPA:ITUB4,9.3484753 +94392,2015-08-31 10:00:00,BMFBOVESPA:ITUB4,9.01569169 +94393,2015-09-01 10:00:00,BMFBOVESPA:ITUB4,8.80673626 +94394,2015-09-02 10:00:00,BMFBOVESPA:ITUB4,9.01399396 +94395,2015-09-03 10:00:00,BMFBOVESPA:ITUB4,9.3571578 +94396,2015-09-04 10:00:00,BMFBOVESPA:ITUB4,8.97661893 +94397,2015-09-08 10:00:00,BMFBOVESPA:ITUB4,9.07515081 +94398,2015-09-09 10:00:00,BMFBOVESPA:ITUB4,9.17708117 +94399,2015-09-10 10:00:00,BMFBOVESPA:ITUB4,8.99360758 +94400,2015-09-11 10:00:00,BMFBOVESPA:ITUB4,9.01059623 +94401,2015-09-14 10:00:00,BMFBOVESPA:ITUB4,9.37414569 +94402,2015-09-15 10:00:00,BMFBOVESPA:ITUB4,9.60518673 +94403,2015-09-16 10:00:00,BMFBOVESPA:ITUB4,9.84981793 +94404,2015-09-17 10:00:00,BMFBOVESPA:ITUB4,9.84981793 +94405,2015-09-18 10:00:00,BMFBOVESPA:ITUB4,9.46248437 +94406,2015-09-21 10:00:00,BMFBOVESPA:ITUB4,9.25182971 +94407,2015-09-22 10:00:00,BMFBOVESPA:ITUB4,9.34016914 +94408,2015-09-23 10:00:00,BMFBOVESPA:ITUB4,8.96982424 +94409,2015-09-24 10:00:00,BMFBOVESPA:ITUB4,9.07175384 +94410,2015-09-25 10:00:00,BMFBOVESPA:ITUB4,8.85090522 +94411,2015-09-28 10:00:00,BMFBOVESPA:ITUB4,8.84411052 +94412,2015-09-29 10:00:00,BMFBOVESPA:ITUB4,8.80673626 +94413,2015-09-30 10:00:00,BMFBOVESPA:ITUB4,9.0071985 +94414,2015-10-01 10:00:00,BMFBOVESPA:ITUB4,9.13808339 +94415,2015-10-02 10:00:00,BMFBOVESPA:ITUB4,9.50863806 +94416,2015-10-05 10:00:00,BMFBOVESPA:ITUB4,9.70921388 +94417,2015-10-06 10:00:00,BMFBOVESPA:ITUB4,9.79760331 +94418,2015-10-07 10:00:00,BMFBOVESPA:ITUB4,10.07636856 +94419,2015-10-08 10:00:00,BMFBOVESPA:ITUB4,10.11376478 +94420,2015-10-09 10:00:00,BMFBOVESPA:ITUB4,10.04577234 +94421,2015-10-13 10:00:00,BMFBOVESPA:ITUB4,9.50863806 +94422,2015-10-14 10:00:00,BMFBOVESPA:ITUB4,9.42024864 +94423,2015-10-15 10:00:00,BMFBOVESPA:ITUB4,9.26386828 +94424,2015-10-16 10:00:00,BMFBOVESPA:ITUB4,9.12448566 +94425,2015-10-19 09:00:00,BMFBOVESPA:ITUB4,9.34205922 +94426,2015-10-20 09:00:00,BMFBOVESPA:ITUB4,9.15168188 +94427,2015-10-21 09:00:00,BMFBOVESPA:ITUB4,9.08369019 +94428,2015-10-22 09:00:00,BMFBOVESPA:ITUB4,9.27406752 +94429,2015-10-23 09:00:00,BMFBOVESPA:ITUB4,9.21287432 +94430,2015-10-26 09:00:00,BMFBOVESPA:ITUB4,9.0768917 +94431,2015-10-27 09:00:00,BMFBOVESPA:ITUB4,9.02589699 +94432,2015-10-28 09:00:00,BMFBOVESPA:ITUB4,9.08709019 +94433,2015-10-29 09:00:00,BMFBOVESPA:ITUB4,8.83892041 +94434,2015-10-30 09:00:00,BMFBOVESPA:ITUB4,8.99870076 +94435,2015-11-03 09:00:00,BMFBOVESPA:ITUB4,9.57866142 +94436,2015-11-04 09:00:00,BMFBOVESPA:ITUB4,9.60247202 +94437,2015-11-05 09:00:00,BMFBOVESPA:ITUB4,9.71812356 +94438,2015-11-06 09:00:00,BMFBOVESPA:ITUB4,9.57185839 +94439,2015-11-09 09:00:00,BMFBOVESPA:ITUB4,9.32695003 +94440,2015-11-10 09:00:00,BMFBOVESPA:ITUB4,9.3847758 +94441,2015-11-11 09:00:00,BMFBOVESPA:ITUB4,9.63988869 +94442,2015-11-12 09:00:00,BMFBOVESPA:ITUB4,9.66710083 +94443,2015-11-13 09:00:00,BMFBOVESPA:ITUB4,9.3983811 +94444,2015-11-16 09:00:00,BMFBOVESPA:ITUB4,9.6636993 +94445,2015-11-17 09:00:00,BMFBOVESPA:ITUB4,9.73173037 +94446,2015-11-18 09:00:00,BMFBOVESPA:ITUB4,9.70791976 +94447,2015-11-19 09:00:00,BMFBOVESPA:ITUB4,9.97323722 +94448,2015-11-23 09:00:00,BMFBOVESPA:ITUB4,9.96983569 +94449,2015-11-24 09:00:00,BMFBOVESPA:ITUB4,9.98344175 +94450,2015-11-25 09:00:00,BMFBOVESPA:ITUB4,9.49362354 +94451,2015-11-26 09:00:00,BMFBOVESPA:ITUB4,9.63308567 +94452,2015-11-27 09:00:00,BMFBOVESPA:ITUB4,9.37797276 +94453,2015-11-30 09:00:00,BMFBOVESPA:ITUB4,9.45280611 +94454,2015-12-01 09:00:00,BMFBOVESPA:ITUB4,9.52598034 +94455,2015-12-02 09:00:00,BMFBOVESPA:ITUB4,9.2230819 +94456,2015-12-03 09:00:00,BMFBOVESPA:ITUB4,9.80845832 +94457,2015-12-04 09:00:00,BMFBOVESPA:ITUB4,9.59064396 +94458,2015-12-07 09:00:00,BMFBOVESPA:ITUB4,9.51917276 +94459,2015-12-08 09:00:00,BMFBOVESPA:ITUB4,9.41026596 +94460,2015-12-09 09:00:00,BMFBOVESPA:ITUB4,9.92076891 +94461,2015-12-10 09:00:00,BMFBOVESPA:ITUB4,9.87243665 +94462,2015-12-11 09:00:00,BMFBOVESPA:ITUB4,9.87243665 +94463,2015-12-14 09:00:00,BMFBOVESPA:ITUB4,9.63933818 +94464,2015-12-15 09:00:00,BMFBOVESPA:ITUB4,9.70104025 +94465,2015-12-16 09:00:00,BMFBOVESPA:ITUB4,9.63591017 +94466,2015-12-17 09:00:00,BMFBOVESPA:ITUB4,9.80045052 +94467,2015-12-18 09:00:00,BMFBOVESPA:ITUB4,9.23141379 +94468,2015-12-21 09:00:00,BMFBOVESPA:ITUB4,9.0600174 +94469,2015-12-22 09:00:00,BMFBOVESPA:ITUB4,9.11829221 +94470,2015-12-23 09:00:00,BMFBOVESPA:ITUB4,9.08401277 +94471,2015-12-28 09:00:00,BMFBOVESPA:ITUB4,9.0497341 +94472,2015-12-29 09:00:00,BMFBOVESPA:ITUB4,9.05658938 +94473,2015-12-30 09:00:00,BMFBOVESPA:ITUB4,9.02573797 +94474,2016-01-04 09:00:00,BMFBOVESPA:ITUB4,8.61929928 +94475,2016-01-05 09:00:00,BMFBOVESPA:ITUB4,8.69132705 +94476,2016-01-06 09:00:00,BMFBOVESPA:ITUB4,8.65702869 +94477,2016-01-07 09:00:00,BMFBOVESPA:ITUB4,8.49239368 +94478,2016-01-08 09:00:00,BMFBOVESPA:ITUB4,8.49582397 +94479,2016-01-11 09:00:00,BMFBOVESPA:ITUB4,8.3963569 +94480,2016-01-12 09:00:00,BMFBOVESPA:ITUB4,8.4340863 +94481,2016-01-13 09:00:00,BMFBOVESPA:ITUB4,8.30374966 +94482,2016-01-14 09:00:00,BMFBOVESPA:ITUB4,8.4237962 +94483,2016-01-15 09:00:00,BMFBOVESPA:ITUB4,8.20428335 +94484,2016-01-18 09:00:00,BMFBOVESPA:ITUB4,8.10824657 +94485,2016-01-19 09:00:00,BMFBOVESPA:ITUB4,8.02592945 +94486,2016-01-20 09:00:00,BMFBOVESPA:ITUB4,7.91274349 +94487,2016-01-21 09:00:00,BMFBOVESPA:ITUB4,7.92989343 +94488,2016-01-22 09:00:00,BMFBOVESPA:ITUB4,8.00535073 +94489,2016-01-26 09:00:00,BMFBOVESPA:ITUB4,8.09109739 +94490,2016-01-27 09:00:00,BMFBOVESPA:ITUB4,8.12196622 +94491,2016-01-28 09:00:00,BMFBOVESPA:ITUB4,8.17684481 +94492,2016-01-29 09:00:00,BMFBOVESPA:ITUB4,8.55756238 +94493,2016-02-01 09:00:00,BMFBOVESPA:ITUB4,8.74116925 +94494,2016-02-02 09:00:00,BMFBOVESPA:ITUB4,7.97927674 +94495,2016-02-03 09:00:00,BMFBOVESPA:ITUB4,8.30874365 +94496,2016-02-04 09:00:00,BMFBOVESPA:ITUB4,8.42886136 +94497,2016-02-05 09:00:00,BMFBOVESPA:ITUB4,8.51122847 +94498,2016-02-10 09:00:00,BMFBOVESPA:ITUB4,8.5524124 +94499,2016-02-11 09:00:00,BMFBOVESPA:ITUB4,8.29844823 +94500,2016-02-12 09:00:00,BMFBOVESPA:ITUB4,8.36365556 +94501,2016-02-15 09:00:00,BMFBOVESPA:ITUB4,8.3361996 +94502,2016-02-16 09:00:00,BMFBOVESPA:ITUB4,8.53868367 +94503,2016-02-17 09:00:00,BMFBOVESPA:ITUB4,8.63134694 +94504,2016-02-18 09:00:00,BMFBOVESPA:ITUB4,8.45631732 +94505,2016-02-19 09:00:00,BMFBOVESPA:ITUB4,8.55528158 +94506,2016-02-22 10:00:00,BMFBOVESPA:ITUB4,8.88311133 +94507,2016-02-23 10:00:00,BMFBOVESPA:ITUB4,8.73858479 +94508,2016-02-24 10:00:00,BMFBOVESPA:ITUB4,8.65750802 +94509,2016-02-25 10:00:00,BMFBOVESPA:ITUB4,8.64693318 +94510,2016-02-26 10:00:00,BMFBOVESPA:ITUB4,8.69628393 +94511,2016-02-29 10:00:00,BMFBOVESPA:ITUB4,8.95361175 +94512,2016-03-01 10:00:00,BMFBOVESPA:ITUB4,9.37510738 +94513,2016-03-02 10:00:00,BMFBOVESPA:ITUB4,9.59379029 +94514,2016-03-03 10:00:00,BMFBOVESPA:ITUB4,10.54258668 +94515,2016-03-04 10:00:00,BMFBOVESPA:ITUB4,11.05754825 +94516,2016-03-07 10:00:00,BMFBOVESPA:ITUB4,11.00816798 +94517,2016-03-08 10:00:00,BMFBOVESPA:ITUB4,11.25506711 +94518,2016-03-09 10:00:00,BMFBOVESPA:ITUB4,10.88119195 +94519,2016-03-10 10:00:00,BMFBOVESPA:ITUB4,11.3079746 +94520,2016-03-11 10:00:00,BMFBOVESPA:ITUB4,11.40320719 +94521,2016-03-14 10:00:00,BMFBOVESPA:ITUB4,11.3502997 +94522,2016-03-15 10:00:00,BMFBOVESPA:ITUB4,10.84592053 +94523,2016-03-16 10:00:00,BMFBOVESPA:ITUB4,10.52495136 +94524,2016-03-17 10:00:00,BMFBOVESPA:ITUB4,11.67479457 +94525,2016-03-18 10:00:00,BMFBOVESPA:ITUB4,11.70653953 +94526,2016-03-21 10:00:00,BMFBOVESPA:ITUB4,11.7100675 +94527,2016-03-22 10:00:00,BMFBOVESPA:ITUB4,11.41026011 +94528,2016-03-23 10:00:00,BMFBOVESPA:ITUB4,11.0469666 +94529,2016-03-24 10:00:00,BMFBOVESPA:ITUB4,10.93057147 +94530,2016-03-28 10:00:00,BMFBOVESPA:ITUB4,11.20216037 +94531,2016-03-29 10:00:00,BMFBOVESPA:ITUB4,11.26917597 +94532,2016-03-30 10:00:00,BMFBOVESPA:ITUB4,11.33266437 +94533,2016-03-31 10:00:00,BMFBOVESPA:ITUB4,11.00816798 +94534,2016-04-01 10:00:00,BMFBOVESPA:ITUB4,11.08404252 +94535,2016-04-04 10:00:00,BMFBOVESPA:ITUB4,10.69587069 +94536,2016-04-05 10:00:00,BMFBOVESPA:ITUB4,10.7170446 +94537,2016-04-06 10:00:00,BMFBOVESPA:ITUB4,10.41003662 +94538,2016-04-07 10:00:00,BMFBOVESPA:ITUB4,10.52295906 +94539,2016-04-08 10:00:00,BMFBOVESPA:ITUB4,11.18637876 +94540,2016-04-11 10:00:00,BMFBOVESPA:ITUB4,11.24283997 +94541,2016-04-12 10:00:00,BMFBOVESPA:ITUB4,11.75099019 +94542,2016-04-13 10:00:00,BMFBOVESPA:ITUB4,11.89567197 +94543,2016-04-14 10:00:00,BMFBOVESPA:ITUB4,11.54984719 +94544,2016-04-15 10:00:00,BMFBOVESPA:ITUB4,11.62395207 +94545,2016-04-18 10:00:00,BMFBOVESPA:ITUB4,11.539261 +94546,2016-04-19 10:00:00,BMFBOVESPA:ITUB4,11.60277968 +94547,2016-04-20 10:00:00,BMFBOVESPA:ITUB4,11.387521 +94548,2016-04-22 10:00:00,BMFBOVESPA:ITUB4,11.17932054 +94549,2016-04-25 10:00:00,BMFBOVESPA:ITUB4,11.08051379 +94550,2016-04-26 10:00:00,BMFBOVESPA:ITUB4,11.46515612 +94551,2016-04-27 10:00:00,BMFBOVESPA:ITUB4,11.85685441 +94552,2016-04-28 10:00:00,BMFBOVESPA:ITUB4,11.77569207 +94553,2016-04-29 10:00:00,BMFBOVESPA:ITUB4,11.59925019 +94554,2016-05-02 10:00:00,BMFBOVESPA:ITUB4,11.27974248 +94555,2016-05-03 10:00:00,BMFBOVESPA:ITUB4,10.63014239 +94556,2016-05-04 10:00:00,BMFBOVESPA:ITUB4,10.89139422 +94557,2016-05-05 10:00:00,BMFBOVESPA:ITUB4,10.72899382 +94558,2016-05-06 10:00:00,BMFBOVESPA:ITUB4,10.73252482 +94559,2016-05-09 10:00:00,BMFBOVESPA:ITUB4,10.79960328 +94560,2016-05-10 10:00:00,BMFBOVESPA:ITUB4,11.4774461 +94561,2016-05-11 10:00:00,BMFBOVESPA:ITUB4,11.40683815 +94562,2016-05-12 10:00:00,BMFBOVESPA:ITUB4,11.51981208 +94563,2016-05-13 10:00:00,BMFBOVESPA:ITUB4,11.08556835 +94564,2016-05-16 10:00:00,BMFBOVESPA:ITUB4,10.91610746 +94565,2016-05-17 10:00:00,BMFBOVESPA:ITUB4,10.6830991 +94566,2016-05-18 10:00:00,BMFBOVESPA:ITUB4,10.849029 +94567,2016-05-19 10:00:00,BMFBOVESPA:ITUB4,10.7572373 +94568,2016-05-20 10:00:00,BMFBOVESPA:ITUB4,10.61955089 +94569,2016-05-23 10:00:00,BMFBOVESPA:ITUB4,10.65485563 +94570,2016-05-24 10:00:00,BMFBOVESPA:ITUB4,10.64426413 +94571,2016-05-25 10:00:00,BMFBOVESPA:ITUB4,10.59483766 +94572,2016-05-27 10:00:00,BMFBOVESPA:ITUB4,10.48892421 +94573,2016-05-30 10:00:00,BMFBOVESPA:ITUB4,10.48539473 +94574,2016-05-31 10:00:00,BMFBOVESPA:ITUB4,10.25591587 +94575,2016-06-01 10:00:00,BMFBOVESPA:ITUB4,10.40956562 +94576,2016-06-02 10:00:00,BMFBOVESPA:ITUB4,10.52612962 +94577,2016-06-03 10:00:00,BMFBOVESPA:ITUB4,10.55438824 +94578,2016-06-06 10:00:00,BMFBOVESPA:ITUB4,10.4519528 +94579,2016-06-07 10:00:00,BMFBOVESPA:ITUB4,10.62150154 +94580,2016-06-08 10:00:00,BMFBOVESPA:ITUB4,10.78398523 +94581,2016-06-09 10:00:00,BMFBOVESPA:ITUB4,10.75925912 +94582,2016-06-10 10:00:00,BMFBOVESPA:ITUB4,10.20822726 +94583,2016-06-13 10:00:00,BMFBOVESPA:ITUB4,10.25414696 +94584,2016-06-14 10:00:00,BMFBOVESPA:ITUB4,10.10579181 +94585,2016-06-15 10:00:00,BMFBOVESPA:ITUB4,10.05633959 +94586,2016-06-16 10:00:00,BMFBOVESPA:ITUB4,10.24001764 +94587,2016-06-17 10:00:00,BMFBOVESPA:ITUB4,10.21529153 +94588,2016-06-20 10:00:00,BMFBOVESPA:ITUB4,10.38483951 +94589,2016-06-21 10:00:00,BMFBOVESPA:ITUB4,10.381307 +94590,2016-06-22 10:00:00,BMFBOVESPA:ITUB4,10.20116222 +94591,2016-06-23 10:00:00,BMFBOVESPA:ITUB4,10.59677543 +94592,2016-06-24 10:00:00,BMFBOVESPA:ITUB4,10.22588833 +94593,2016-06-27 10:00:00,BMFBOVESPA:ITUB4,9.8832591 +94594,2016-06-28 10:00:00,BMFBOVESPA:ITUB4,10.22942009 +94595,2016-06-29 10:00:00,BMFBOVESPA:ITUB4,10.45901784 +94596,2016-06-30 10:00:00,BMFBOVESPA:ITUB4,10.70274263 +94597,2016-07-01 10:00:00,BMFBOVESPA:ITUB4,10.92361774 +94598,2016-07-04 10:00:00,BMFBOVESPA:ITUB4,10.91654968 +94599,2016-07-05 10:00:00,BMFBOVESPA:ITUB4,10.83880174 +94600,2016-07-06 10:00:00,BMFBOVESPA:ITUB4,10.88121012 +94601,2016-07-07 10:00:00,BMFBOVESPA:ITUB4,10.99076436 +94602,2016-07-08 10:00:00,BMFBOVESPA:ITUB4,11.28762155 +94603,2016-07-11 10:00:00,BMFBOVESPA:ITUB4,11.39717503 +94604,2016-07-12 10:00:00,BMFBOVESPA:ITUB4,11.30175692 +94605,2016-07-13 10:00:00,BMFBOVESPA:ITUB4,11.53500077 +94606,2016-07-14 10:00:00,BMFBOVESPA:ITUB4,11.86366425 +94607,2016-07-15 10:00:00,BMFBOVESPA:ITUB4,11.8247899 +94608,2016-07-18 10:00:00,BMFBOVESPA:ITUB4,12.02622822 +94609,2016-07-19 10:00:00,BMFBOVESPA:ITUB4,11.95554909 +94610,2016-07-20 10:00:00,BMFBOVESPA:ITUB4,12.14285128 +94611,2016-07-21 10:00:00,BMFBOVESPA:ITUB4,11.98028731 +94612,2016-07-22 10:00:00,BMFBOVESPA:ITUB4,12.05450123 +94613,2016-07-25 10:00:00,BMFBOVESPA:ITUB4,11.96261564 +94614,2016-07-26 10:00:00,BMFBOVESPA:ITUB4,11.81065301 +94615,2016-07-27 10:00:00,BMFBOVESPA:ITUB4,11.85659543 +94616,2016-07-28 10:00:00,BMFBOVESPA:ITUB4,11.72583775 +94617,2016-07-29 10:00:00,BMFBOVESPA:ITUB4,11.94141296 +94618,2016-08-01 10:00:00,BMFBOVESPA:ITUB4,11.81943622 +94619,2016-08-02 10:00:00,BMFBOVESPA:ITUB4,11.9608596 +94620,2016-08-03 10:00:00,BMFBOVESPA:ITUB4,12.45937623 +94621,2016-08-04 10:00:00,BMFBOVESPA:ITUB4,12.5300864 +94622,2016-08-05 10:00:00,BMFBOVESPA:ITUB4,12.45583992 +94623,2016-08-08 10:00:00,BMFBOVESPA:ITUB4,12.37452159 +94624,2016-08-09 10:00:00,BMFBOVESPA:ITUB4,12.39927042 +94625,2016-08-10 10:00:00,BMFBOVESPA:ITUB4,12.2967388 +94626,2016-08-11 10:00:00,BMFBOVESPA:ITUB4,12.61140473 +94627,2016-08-12 10:00:00,BMFBOVESPA:ITUB4,12.70686525 +94628,2016-08-15 10:00:00,BMFBOVESPA:ITUB4,12.98538136 +94629,2016-08-16 10:00:00,BMFBOVESPA:ITUB4,12.93175146 +94630,2016-08-17 10:00:00,BMFBOVESPA:ITUB4,13.10336594 +94631,2016-08-18 10:00:00,BMFBOVESPA:ITUB4,13.07833921 +94632,2016-08-19 10:00:00,BMFBOVESPA:ITUB4,12.99253196 +94633,2016-08-22 10:00:00,BMFBOVESPA:ITUB4,12.74226312 +94634,2016-08-23 10:00:00,BMFBOVESPA:ITUB4,12.72081207 +94635,2016-08-24 10:00:00,BMFBOVESPA:ITUB4,12.66003156 +94636,2016-08-25 10:00:00,BMFBOVESPA:ITUB4,12.62070362 +94637,2016-08-26 10:00:00,BMFBOVESPA:ITUB4,12.77444046 +94638,2016-08-29 10:00:00,BMFBOVESPA:ITUB4,12.99968333 +94639,2016-08-30 10:00:00,BMFBOVESPA:ITUB4,13.0854883 +94640,2016-08-31 10:00:00,BMFBOVESPA:ITUB4,12.81734332 +94641,2016-09-01 10:00:00,BMFBOVESPA:ITUB4,12.94431329 +94642,2016-09-02 10:00:00,BMFBOVESPA:ITUB4,13.13388265 +94643,2016-09-05 10:00:00,BMFBOVESPA:ITUB4,13.13745909 +94644,2016-09-06 10:00:00,BMFBOVESPA:ITUB4,13.26264652 +94645,2016-09-08 10:00:00,BMFBOVESPA:ITUB4,13.10526812 +94646,2016-09-09 10:00:00,BMFBOVESPA:ITUB4,12.60809787 +94647,2016-09-12 10:00:00,BMFBOVESPA:ITUB4,12.77262838 +94648,2016-09-13 10:00:00,BMFBOVESPA:ITUB4,12.5186786 +94649,2016-09-14 10:00:00,BMFBOVESPA:ITUB4,12.52940867 +94650,2016-09-15 10:00:00,BMFBOVESPA:ITUB4,12.80124367 +94651,2016-09-16 10:00:00,BMFBOVESPA:ITUB4,12.51152497 +94652,2016-09-19 10:00:00,BMFBOVESPA:ITUB4,12.60094424 +94653,2016-09-20 10:00:00,BMFBOVESPA:ITUB4,12.62955876 +94654,2016-09-21 10:00:00,BMFBOVESPA:ITUB4,12.751169 +94655,2016-09-22 10:00:00,BMFBOVESPA:ITUB4,12.95504412 +94656,2016-09-23 10:00:00,BMFBOVESPA:ITUB4,12.92285314 +94657,2016-09-26 10:00:00,BMFBOVESPA:ITUB4,12.82270305 +94658,2016-09-27 10:00:00,BMFBOVESPA:ITUB4,12.96935062 +94659,2016-09-28 10:00:00,BMFBOVESPA:ITUB4,13.06234709 +94660,2016-09-29 10:00:00,BMFBOVESPA:ITUB4,12.7297081 +94661,2016-09-30 10:00:00,BMFBOVESPA:ITUB4,12.70467077 +94662,2016-10-03 10:00:00,BMFBOVESPA:ITUB4,13.00703006 +94663,2016-10-04 10:00:00,BMFBOVESPA:ITUB4,13.12153512 +94664,2016-10-05 10:00:00,BMFBOVESPA:ITUB4,13.37917114 +94665,2016-10-06 10:00:00,BMFBOVESPA:ITUB4,13.49009825 +94666,2016-10-07 10:00:00,BMFBOVESPA:ITUB4,13.61533717 +94667,2016-10-10 10:00:00,BMFBOVESPA:ITUB4,13.63322845 +94668,2016-10-11 10:00:00,BMFBOVESPA:ITUB4,13.58671204 +94669,2016-10-13 10:00:00,BMFBOVESPA:ITUB4,13.74057837 +94670,2016-10-14 10:00:00,BMFBOVESPA:ITUB4,14.00179159 +94671,2016-10-17 09:00:00,BMFBOVESPA:ITUB4,14.30952423 +94672,2016-10-18 09:00:00,BMFBOVESPA:ITUB4,14.50849017 +94673,2016-10-19 09:00:00,BMFBOVESPA:ITUB4,14.27232262 +94674,2016-10-20 09:00:00,BMFBOVESPA:ITUB4,14.31562 +94675,2016-10-21 09:00:00,BMFBOVESPA:ITUB4,14.292004 +94676,2016-10-24 09:00:00,BMFBOVESPA:ITUB4,14.16998486 +94677,2016-10-25 09:00:00,BMFBOVESPA:ITUB4,14.09519923 +94678,2016-10-26 09:00:00,BMFBOVESPA:ITUB4,14.18179248 +94679,2016-10-27 09:00:00,BMFBOVESPA:ITUB4,14.48487266 +94680,2016-10-28 09:00:00,BMFBOVESPA:ITUB4,14.60689256 +94681,2016-10-31 09:00:00,BMFBOVESPA:ITUB4,15.11465127 +94682,2016-11-01 09:00:00,BMFBOVESPA:ITUB4,14.66199831 +94683,2016-11-03 09:00:00,BMFBOVESPA:ITUB4,14.34710977 +94684,2016-11-04 09:00:00,BMFBOVESPA:ITUB4,14.46519278 +94685,2016-11-07 09:00:00,BMFBOVESPA:ITUB4,14.98475837 +94686,2016-11-08 09:00:00,BMFBOVESPA:ITUB4,15.0201835 +94687,2016-11-09 09:00:00,BMFBOVESPA:ITUB4,14.61082792 +94688,2016-11-10 09:00:00,BMFBOVESPA:ITUB4,13.81573429 +94689,2016-11-11 09:00:00,BMFBOVESPA:ITUB4,13.6386109 +94690,2016-11-14 09:00:00,BMFBOVESPA:ITUB4,13.5559515 +94691,2016-11-16 09:00:00,BMFBOVESPA:ITUB4,14.22508987 +94692,2016-11-17 09:00:00,BMFBOVESPA:ITUB4,13.74882091 +94693,2016-11-18 09:00:00,BMFBOVESPA:ITUB4,13.92988194 +94694,2016-11-21 09:00:00,BMFBOVESPA:ITUB4,14.04402883 +94695,2016-11-22 09:00:00,BMFBOVESPA:ITUB4,14.09126234 +94696,2016-11-23 09:00:00,BMFBOVESPA:ITUB4,13.9613717 +94697,2016-11-24 09:00:00,BMFBOVESPA:ITUB4,13.81573429 +94698,2016-11-25 09:00:00,BMFBOVESPA:ITUB4,13.72126879 +94699,2016-11-28 09:00:00,BMFBOVESPA:ITUB4,14.01253982 +94700,2016-11-29 09:00:00,BMFBOVESPA:ITUB4,13.67403604 +94701,2016-11-30 09:00:00,BMFBOVESPA:ITUB4,13.94168956 +94702,2016-12-01 09:00:00,BMFBOVESPA:ITUB4,13.30404096 +94703,2016-12-02 09:00:00,BMFBOVESPA:ITUB4,13.35914597 +94704,2016-12-05 09:00:00,BMFBOVESPA:ITUB4,13.31191321 +94705,2016-12-06 09:00:00,BMFBOVESPA:ITUB4,13.48903812 +94706,2016-12-07 09:00:00,BMFBOVESPA:ITUB4,13.38276348 +94707,2016-12-08 09:00:00,BMFBOVESPA:ITUB4,13.30404096 +94708,2016-12-09 09:00:00,BMFBOVESPA:ITUB4,13.34340298 +94709,2016-12-12 09:00:00,BMFBOVESPA:ITUB4,12.79234687 +94710,2016-12-13 09:00:00,BMFBOVESPA:ITUB4,12.85138952 +94711,2016-12-14 09:00:00,BMFBOVESPA:ITUB4,12.82383664 +94712,2016-12-15 09:00:00,BMFBOVESPA:ITUB4,12.77266701 +94713,2016-12-16 09:00:00,BMFBOVESPA:ITUB4,12.54437322 +94714,2016-12-19 09:00:00,BMFBOVESPA:ITUB4,12.20586715 +94715,2016-12-20 09:00:00,BMFBOVESPA:ITUB4,12.51681958 +94716,2016-12-21 09:00:00,BMFBOVESPA:ITUB4,12.51288421 +94717,2016-12-22 09:00:00,BMFBOVESPA:ITUB4,12.61522197 +94718,2016-12-23 09:00:00,BMFBOVESPA:ITUB4,12.78053926 +94719,2016-12-26 09:00:00,BMFBOVESPA:ITUB4,12.88287777 +94720,2016-12-27 09:00:00,BMFBOVESPA:ITUB4,12.87500476 +94721,2016-12-28 09:00:00,BMFBOVESPA:ITUB4,13.1780857 +94722,2016-12-29 09:00:00,BMFBOVESPA:ITUB4,13.32372084 +94723,2017-01-02 09:00:00,BMFBOVESPA:ITUB4,13.19776556 +94724,2017-01-03 09:00:00,BMFBOVESPA:ITUB4,13.75669392 +94725,2017-01-04 09:00:00,BMFBOVESPA:ITUB4,13.81573429 +94726,2017-01-05 09:00:00,BMFBOVESPA:ITUB4,14.00466909 +94727,2017-01-06 09:00:00,BMFBOVESPA:ITUB4,14.05190184 +94728,2017-01-09 09:00:00,BMFBOVESPA:ITUB4,14.11881447 +94729,2017-01-10 09:00:00,BMFBOVESPA:ITUB4,14.07158171 +94730,2017-01-11 09:00:00,BMFBOVESPA:ITUB4,14.09913459 +94731,2017-01-12 09:00:00,BMFBOVESPA:ITUB4,14.45732053 +94732,2017-01-13 09:00:00,BMFBOVESPA:ITUB4,14.16211261 +94733,2017-01-16 09:00:00,BMFBOVESPA:ITUB4,14.17392022 +94734,2017-01-17 09:00:00,BMFBOVESPA:ITUB4,14.55572292 +94735,2017-01-18 09:00:00,BMFBOVESPA:ITUB4,14.44157527 +94736,2017-01-19 09:00:00,BMFBOVESPA:ITUB4,14.36285427 +94737,2017-01-20 09:00:00,BMFBOVESPA:ITUB4,14.40615013 +94738,2017-01-23 09:00:00,BMFBOVESPA:ITUB4,14.89029286 +94739,2017-01-24 09:00:00,BMFBOVESPA:ITUB4,14.85486772 +94740,2017-01-26 09:00:00,BMFBOVESPA:ITUB4,15.05560863 +94741,2017-01-27 09:00:00,BMFBOVESPA:ITUB4,14.97688611 +94742,2017-01-30 09:00:00,BMFBOVESPA:ITUB4,14.65806295 +94743,2017-01-31 09:00:00,BMFBOVESPA:ITUB4,14.65806295 +94744,2017-02-01 09:00:00,BMFBOVESPA:ITUB4,14.80763346 +94745,2017-02-02 09:00:00,BMFBOVESPA:ITUB4,14.76433607 +94746,2017-02-03 09:00:00,BMFBOVESPA:ITUB4,15.07135313 +94747,2017-02-06 09:00:00,BMFBOVESPA:ITUB4,14.96114161 +94748,2017-02-07 09:00:00,BMFBOVESPA:ITUB4,15.25241416 +94749,2017-02-08 09:00:00,BMFBOVESPA:ITUB4,15.64602448 +94750,2017-02-09 09:00:00,BMFBOVESPA:ITUB4,15.71687474 +94751,2017-02-10 09:00:00,BMFBOVESPA:ITUB4,15.76804438 +94752,2017-02-13 09:00:00,BMFBOVESPA:ITUB4,15.69325723 +94753,2017-02-14 09:00:00,BMFBOVESPA:ITUB4,15.74442762 +94754,2017-02-15 09:00:00,BMFBOVESPA:ITUB4,16.40569298 +94755,2017-02-16 09:00:00,BMFBOVESPA:ITUB4,16.0868683 +94756,2017-02-17 09:00:00,BMFBOVESPA:ITUB4,16.07899529 +94757,2017-02-20 10:00:00,BMFBOVESPA:ITUB4,16.15378319 +94758,2017-02-21 10:00:00,BMFBOVESPA:ITUB4,16.07899529 +94759,2017-02-22 10:00:00,BMFBOVESPA:ITUB4,16.12623031 +94760,2017-02-23 10:00:00,BMFBOVESPA:ITUB4,15.88219051 +94761,2017-02-24 10:00:00,BMFBOVESPA:ITUB4,15.75623524 +94762,2017-03-01 10:00:00,BMFBOVESPA:ITUB4,15.724747 +94763,2017-03-02 10:00:00,BMFBOVESPA:ITUB4,15.56336659 +94764,2017-03-03 10:00:00,BMFBOVESPA:ITUB4,15.84676538 +94765,2017-03-06 10:00:00,BMFBOVESPA:ITUB4,15.78378736 +94766,2017-03-07 10:00:00,BMFBOVESPA:ITUB4,15.5200692 +94767,2017-03-08 10:00:00,BMFBOVESPA:ITUB4,15.3429443 +94768,2017-03-09 10:00:00,BMFBOVESPA:ITUB4,15.39017705 +94769,2017-03-10 10:00:00,BMFBOVESPA:ITUB4,15.39804931 +94770,2017-03-13 10:00:00,BMFBOVESPA:ITUB4,15.67751424 +94771,2017-03-14 10:00:00,BMFBOVESPA:ITUB4,15.52400457 +94772,2017-03-15 10:00:00,BMFBOVESPA:ITUB4,15.67357735 +94773,2017-03-16 10:00:00,BMFBOVESPA:ITUB4,15.47283646 +94774,2017-03-17 10:00:00,BMFBOVESPA:ITUB4,15.02805575 +94775,2017-03-20 10:00:00,BMFBOVESPA:ITUB4,15.19337152 +94776,2017-03-21 10:00:00,BMFBOVESPA:ITUB4,14.78008057 +94777,2017-03-22 10:00:00,BMFBOVESPA:ITUB4,14.98869525 +94778,2017-03-23 10:00:00,BMFBOVESPA:ITUB4,14.90603585 +94779,2017-03-24 10:00:00,BMFBOVESPA:ITUB4,15.06741625 +94780,2017-03-27 10:00:00,BMFBOVESPA:ITUB4,15.17762853 +94781,2017-03-28 10:00:00,BMFBOVESPA:ITUB4,15.1264589 +94782,2017-03-29 10:00:00,BMFBOVESPA:ITUB4,15.35081656 +94783,2017-03-30 10:00:00,BMFBOVESPA:ITUB4,15.18943615 +94784,2017-03-31 10:00:00,BMFBOVESPA:ITUB4,14.91784574 +94785,2017-04-03 10:00:00,BMFBOVESPA:ITUB4,15.16188327 +94786,2017-04-04 10:00:00,BMFBOVESPA:ITUB4,15.24060578 +94787,2017-04-05 10:00:00,BMFBOVESPA:ITUB4,14.96114161 +94788,2017-04-06 10:00:00,BMFBOVESPA:ITUB4,14.84305859 +94789,2017-04-07 10:00:00,BMFBOVESPA:ITUB4,14.95720624 +94790,2017-04-10 10:00:00,BMFBOVESPA:ITUB4,14.92965336 +94791,2017-04-11 10:00:00,BMFBOVESPA:ITUB4,14.90210124 +94792,2017-04-12 10:00:00,BMFBOVESPA:ITUB4,14.88242061 +94793,2017-04-13 10:00:00,BMFBOVESPA:ITUB4,14.61082792 +94794,2017-04-17 10:00:00,BMFBOVESPA:ITUB4,15.26422178 +94795,2017-04-18 10:00:00,BMFBOVESPA:ITUB4,15.20911678 +94796,2017-04-19 10:00:00,BMFBOVESPA:ITUB4,15.0752885 +94797,2017-04-20 10:00:00,BMFBOVESPA:ITUB4,14.85486772 +94798,2017-04-24 10:00:00,BMFBOVESPA:ITUB4,15.1422034 +94799,2017-04-25 10:00:00,BMFBOVESPA:ITUB4,15.24060578 +94800,2017-04-26 10:00:00,BMFBOVESPA:ITUB4,15.25634953 +94801,2017-04-27 10:00:00,BMFBOVESPA:ITUB4,15.35475192 +94802,2017-04-28 10:00:00,BMFBOVESPA:ITUB4,15.45315431 +94803,2017-05-02 10:00:00,BMFBOVESPA:ITUB4,15.7641075 +94804,2017-05-03 10:00:00,BMFBOVESPA:ITUB4,15.5043247 +94805,2017-05-04 10:00:00,BMFBOVESPA:ITUB4,14.99656598 +94806,2017-05-05 10:00:00,BMFBOVESPA:ITUB4,15.23273353 +94807,2017-05-08 10:00:00,BMFBOVESPA:ITUB4,15.26815866 +94808,2017-05-09 10:00:00,BMFBOVESPA:ITUB4,15.30751917 +94809,2017-05-10 10:00:00,BMFBOVESPA:ITUB4,15.38230631 +94810,2017-05-11 10:00:00,BMFBOVESPA:ITUB4,15.64602448 +94811,2017-05-12 10:00:00,BMFBOVESPA:ITUB4,15.79559726 +94812,2017-05-15 10:00:00,BMFBOVESPA:ITUB4,15.86250988 +94813,2017-05-16 10:00:00,BMFBOVESPA:ITUB4,15.84283001 +94814,2017-05-17 10:00:00,BMFBOVESPA:ITUB4,15.5200692 +94815,2017-05-18 10:00:00,BMFBOVESPA:ITUB4,13.65041852 +94816,2017-05-19 10:00:00,BMFBOVESPA:ITUB4,14.00466909 +94817,2017-05-22 10:00:00,BMFBOVESPA:ITUB4,13.72914104 +94818,2017-05-23 10:00:00,BMFBOVESPA:ITUB4,13.94562644 +94819,2017-05-24 10:00:00,BMFBOVESPA:ITUB4,14.05977409 +94820,2017-05-25 10:00:00,BMFBOVESPA:ITUB4,13.79605442 +94821,2017-05-26 10:00:00,BMFBOVESPA:ITUB4,14.16998486 +94822,2017-05-29 10:00:00,BMFBOVESPA:ITUB4,14.09913459 +94823,2017-05-30 10:00:00,BMFBOVESPA:ITUB4,14.14243198 +94824,2017-05-31 10:00:00,BMFBOVESPA:ITUB4,13.95743406 +94825,2017-06-01 10:00:00,BMFBOVESPA:ITUB4,13.83339537 +94826,2017-06-02 10:00:00,BMFBOVESPA:ITUB4,13.97121657 +94827,2017-06-05 10:00:00,BMFBOVESPA:ITUB4,13.95546525 +94828,2017-06-06 10:00:00,BMFBOVESPA:ITUB4,14.17991831 +94829,2017-06-07 10:00:00,BMFBOVESPA:ITUB4,14.41224666 +94830,2017-06-08 10:00:00,BMFBOVESPA:ITUB4,14.26261254 +94831,2017-06-09 10:00:00,BMFBOVESPA:ITUB4,14.03815948 +94832,2017-06-12 10:00:00,BMFBOVESPA:ITUB4,14.03815948 +94833,2017-06-13 10:00:00,BMFBOVESPA:ITUB4,14.21142095 +94834,2017-06-14 10:00:00,BMFBOVESPA:ITUB4,14.33742999 +94835,2017-06-16 10:00:00,BMFBOVESPA:ITUB4,14.2350483 +94836,2017-06-19 10:00:00,BMFBOVESPA:ITUB4,14.30986499 +94837,2017-06-20 10:00:00,BMFBOVESPA:ITUB4,13.99484392 +94838,2017-06-21 10:00:00,BMFBOVESPA:ITUB4,14.01059524 +94839,2017-06-22 10:00:00,BMFBOVESPA:ITUB4,14.02240816 +94840,2017-06-23 10:00:00,BMFBOVESPA:ITUB4,13.97515571 +94841,2017-06-26 10:00:00,BMFBOVESPA:ITUB4,14.36893262 +94842,2017-06-27 10:00:00,BMFBOVESPA:ITUB4,14.23898519 +94843,2017-06-28 10:00:00,BMFBOVESPA:ITUB4,14.2350483 +94844,2017-06-29 10:00:00,BMFBOVESPA:ITUB4,14.37680639 +94845,2017-06-30 10:00:00,BMFBOVESPA:ITUB4,14.4713143 +94846,2017-07-03 10:00:00,BMFBOVESPA:ITUB4,14.6072212 +94847,2017-07-04 10:00:00,BMFBOVESPA:ITUB4,14.54812933 +94848,2017-07-05 10:00:00,BMFBOVESPA:ITUB4,14.58752315 +94849,2017-07-06 10:00:00,BMFBOVESPA:ITUB4,14.38267498 +94850,2017-07-07 10:00:00,BMFBOVESPA:ITUB4,14.24479699 +94851,2017-07-10 10:00:00,BMFBOVESPA:ITUB4,14.35904006 +94852,2017-07-11 10:00:00,BMFBOVESPA:ITUB4,14.57570493 +94853,2017-07-12 10:00:00,BMFBOVESPA:ITUB4,14.73328096 +94854,2017-07-13 10:00:00,BMFBOVESPA:ITUB4,14.77267403 +94855,2017-07-14 10:00:00,BMFBOVESPA:ITUB4,14.80419029 +94856,2017-07-17 10:00:00,BMFBOVESPA:ITUB4,14.66237163 +94857,2017-07-18 10:00:00,BMFBOVESPA:ITUB4,14.67812825 +94858,2017-07-19 10:00:00,BMFBOVESPA:ITUB4,14.4654033 +94859,2017-07-20 10:00:00,BMFBOVESPA:ITUB4,14.48115915 +94860,2017-07-21 10:00:00,BMFBOVESPA:ITUB4,14.50085721 +94861,2017-07-24 10:00:00,BMFBOVESPA:ITUB4,14.57570493 +94862,2017-07-25 10:00:00,BMFBOVESPA:ITUB4,14.61115959 +94863,2017-07-26 10:00:00,BMFBOVESPA:ITUB4,14.54418942 +94864,2017-07-27 10:00:00,BMFBOVESPA:ITUB4,14.55994755 +94865,2017-07-28 10:00:00,BMFBOVESPA:ITUB4,14.615098 +94866,2017-07-31 10:00:00,BMFBOVESPA:ITUB4,14.70176546 +94867,2017-08-01 10:00:00,BMFBOVESPA:ITUB4,15.17271178 +94868,2017-08-02 10:00:00,BMFBOVESPA:ITUB4,15.33035067 +94869,2017-08-03 10:00:00,BMFBOVESPA:ITUB4,15.29488161 +94870,2017-08-04 10:00:00,BMFBOVESPA:ITUB4,15.25547113 +94871,2017-08-07 10:00:00,BMFBOVESPA:ITUB4,15.49587089 +94872,2017-08-08 10:00:00,BMFBOVESPA:ITUB4,15.68503664 +94873,2017-08-09 10:00:00,BMFBOVESPA:ITUB4,15.58651234 +94874,2017-08-10 10:00:00,BMFBOVESPA:ITUB4,15.38946449 +94875,2017-08-11 10:00:00,BMFBOVESPA:ITUB4,15.46828393 +94876,2017-08-14 10:00:00,BMFBOVESPA:ITUB4,15.7480919 +94877,2017-08-15 10:00:00,BMFBOVESPA:ITUB4,15.81536648 +94878,2017-08-16 10:00:00,BMFBOVESPA:ITUB4,15.84721291 +94879,2017-08-17 10:00:00,BMFBOVESPA:ITUB4,15.71983025 +94880,2017-08-18 10:00:00,BMFBOVESPA:ITUB4,15.87109621 +94881,2017-08-21 10:00:00,BMFBOVESPA:ITUB4,15.75565671 +94882,2017-08-22 10:00:00,BMFBOVESPA:ITUB4,16.09003507 +94883,2017-08-23 10:00:00,BMFBOVESPA:ITUB4,16.26518736 +94884,2017-08-24 10:00:00,BMFBOVESPA:ITUB4,16.40053164 +94885,2017-08-25 10:00:00,BMFBOVESPA:ITUB4,16.35276351 +94886,2017-08-28 10:00:00,BMFBOVESPA:ITUB4,16.20945764 +94887,2017-08-29 10:00:00,BMFBOVESPA:ITUB4,16.35674356 +94888,2017-08-30 10:00:00,BMFBOVESPA:ITUB4,16.26916741 +94889,2017-08-31 10:00:00,BMFBOVESPA:ITUB4,16.04226695 +94890,2017-09-01 10:00:00,BMFBOVESPA:ITUB4,16.39867035 +94891,2017-09-04 10:00:00,BMFBOVESPA:ITUB4,16.31504471 +94892,2017-09-05 10:00:00,BMFBOVESPA:ITUB4,16.32300935 +94893,2017-09-06 10:00:00,BMFBOVESPA:ITUB4,16.76104987 +94894,2017-09-08 10:00:00,BMFBOVESPA:ITUB4,16.74113904 +94895,2017-09-11 10:00:00,BMFBOVESPA:ITUB4,17.02387449 +94896,2017-09-12 10:00:00,BMFBOVESPA:ITUB4,16.97608819 +94897,2017-09-13 10:00:00,BMFBOVESPA:ITUB4,17.09555393 +94898,2017-09-14 10:00:00,BMFBOVESPA:ITUB4,17.05573303 +94899,2017-09-15 10:00:00,BMFBOVESPA:ITUB4,17.37032474 +94900,2017-09-18 10:00:00,BMFBOVESPA:ITUB4,17.49775511 +94901,2017-09-19 10:00:00,BMFBOVESPA:ITUB4,17.43403955 +94902,2017-09-20 10:00:00,BMFBOVESPA:ITUB4,17.25085901 +94903,2017-09-21 10:00:00,BMFBOVESPA:ITUB4,17.27475291 +94904,2017-09-22 10:00:00,BMFBOVESPA:ITUB4,17.33448464 +94905,2017-09-25 10:00:00,BMFBOVESPA:ITUB4,17.16325029 +94906,2017-09-26 10:00:00,BMFBOVESPA:ITUB4,17.19510884 +94907,2017-09-27 10:00:00,BMFBOVESPA:ITUB4,17.20705503 +94908,2017-09-28 10:00:00,BMFBOVESPA:ITUB4,17.11546476 +94909,2017-09-29 10:00:00,BMFBOVESPA:ITUB4,17.2628052 +94910,2017-10-02 10:00:00,BMFBOVESPA:ITUB4,17.29268205 +94911,2017-10-03 10:00:00,BMFBOVESPA:ITUB4,17.88623513 +94912,2017-10-04 10:00:00,BMFBOVESPA:ITUB4,17.7268917 +94913,2017-10-05 10:00:00,BMFBOVESPA:ITUB4,18.00972483 +94914,2017-10-06 10:00:00,BMFBOVESPA:ITUB4,17.79859613 +94915,2017-10-09 10:00:00,BMFBOVESPA:ITUB4,17.58746743 +94916,2017-10-10 10:00:00,BMFBOVESPA:ITUB4,17.96988954 +94917,2017-10-11 10:00:00,BMFBOVESPA:ITUB4,17.92208735 +94918,2017-10-13 10:00:00,BMFBOVESPA:ITUB4,17.77867849 +94919,2017-10-16 09:00:00,BMFBOVESPA:ITUB4,17.68705641 +94920,2017-10-17 09:00:00,BMFBOVESPA:ITUB4,17.65917186 +94921,2017-10-18 09:00:00,BMFBOVESPA:ITUB4,17.69103949 +94922,2017-10-19 09:00:00,BMFBOVESPA:ITUB4,17.5635652 +94923,2017-10-20 09:00:00,BMFBOVESPA:ITUB4,17.52771298 +94924,2017-10-23 09:00:00,BMFBOVESPA:ITUB4,17.36438648 +94925,2017-10-24 09:00:00,BMFBOVESPA:ITUB4,17.49186077 +94926,2017-10-25 09:00:00,BMFBOVESPA:ITUB4,17.6113674 +94927,2017-10-26 09:00:00,BMFBOVESPA:ITUB4,17.5038115 +94928,2017-10-27 09:00:00,BMFBOVESPA:ITUB4,17.3962541 +94929,2017-10-30 09:00:00,BMFBOVESPA:ITUB4,17.17317542 +94930,2017-10-31 09:00:00,BMFBOVESPA:ITUB4,16.7509165 +94931,2017-11-01 09:00:00,BMFBOVESPA:ITUB4,16.46998025 +94932,2017-11-03 09:00:00,BMFBOVESPA:ITUB4,16.70110914 +94933,2017-11-06 09:00:00,BMFBOVESPA:ITUB4,16.77682315 +94934,2017-11-07 09:00:00,BMFBOVESPA:ITUB4,16.37832334 +94935,2017-11-08 09:00:00,BMFBOVESPA:ITUB4,16.97607305 +94936,2017-11-09 09:00:00,BMFBOVESPA:ITUB4,16.51779986 +94937,2017-11-10 09:00:00,BMFBOVESPA:ITUB4,16.54170816 +94938,2017-11-13 09:00:00,BMFBOVESPA:ITUB4,16.62539437 +94939,2017-11-14 09:00:00,BMFBOVESPA:ITUB4,16.30659393 +94940,2017-11-16 09:00:00,BMFBOVESPA:ITUB4,16.71704901 +94941,2017-11-17 09:00:00,BMFBOVESPA:ITUB4,16.9481779 +94942,2017-11-21 09:00:00,BMFBOVESPA:ITUB4,17.28690356 +94943,2017-11-22 09:00:00,BMFBOVESPA:ITUB4,17.11953264 +94944,2017-11-23 09:00:00,BMFBOVESPA:ITUB4,17.0677292 +94945,2017-11-24 09:00:00,BMFBOVESPA:ITUB4,16.90832897 +94946,2017-11-27 09:00:00,BMFBOVESPA:ITUB4,17.01193813 +94947,2017-11-28 09:00:00,BMFBOVESPA:ITUB4,17.03983253 +94948,2017-11-29 09:00:00,BMFBOVESPA:ITUB4,16.68915461 +94949,2017-11-30 09:00:00,BMFBOVESPA:ITUB4,16.44606969 +94950,2017-12-01 09:00:00,BMFBOVESPA:ITUB4,16.43609534 +94951,2017-12-04 09:00:00,BMFBOVESPA:ITUB4,16.67926887 +94952,2017-12-05 09:00:00,BMFBOVESPA:ITUB4,16.57960719 +94953,2017-12-06 09:00:00,BMFBOVESPA:ITUB4,16.75501089 +94954,2017-12-07 09:00:00,BMFBOVESPA:ITUB4,16.69920014 +94955,2017-12-08 09:00:00,BMFBOVESPA:ITUB4,16.84271274 +94956,2017-12-11 09:00:00,BMFBOVESPA:ITUB4,16.88656367 +94957,2017-12-12 09:00:00,BMFBOVESPA:ITUB4,17.02210255 +94958,2017-12-13 09:00:00,BMFBOVESPA:ITUB4,16.6433909 +94959,2017-12-14 09:00:00,BMFBOVESPA:ITUB4,16.38028535 +94960,2017-12-15 09:00:00,BMFBOVESPA:ITUB4,16.43809824 +94961,2017-12-18 09:00:00,BMFBOVESPA:ITUB4,16.43409851 +94962,2017-12-19 09:00:00,BMFBOVESPA:ITUB4,16.34208494 +94963,2017-12-20 09:00:00,BMFBOVESPA:ITUB4,16.40209382 +94964,2017-12-21 09:00:00,BMFBOVESPA:ITUB4,17.09418182 +94965,2017-12-22 09:00:00,BMFBOVESPA:ITUB4,17.01417123 +94966,2017-12-26 09:00:00,BMFBOVESPA:ITUB4,17.0821811 +94967,2017-12-27 09:00:00,BMFBOVESPA:ITUB4,16.99016904 +94968,2017-12-28 09:00:00,BMFBOVESPA:ITUB4,17.0341752 +94969,2018-01-02 09:00:00,BMFBOVESPA:ITUB4,17.56042266 +94970,2018-01-03 09:00:00,BMFBOVESPA:ITUB4,17.6804798 +94971,2018-01-04 09:00:00,BMFBOVESPA:ITUB4,18.04865523 +94972,2018-01-05 09:00:00,BMFBOVESPA:ITUB4,18.1006813 +94973,2018-01-08 09:00:00,BMFBOVESPA:ITUB4,18.04065348 +94974,2018-01-09 09:00:00,BMFBOVESPA:ITUB4,17.84455824 +94975,2018-01-10 09:00:00,BMFBOVESPA:ITUB4,17.78452892 +94976,2018-01-11 09:00:00,BMFBOVESPA:ITUB4,18.15670786 +94977,2018-01-12 09:00:00,BMFBOVESPA:ITUB4,18.14070135 +94978,2018-01-15 09:00:00,BMFBOVESPA:ITUB4,18.25275448 +94979,2018-01-16 09:00:00,BMFBOVESPA:ITUB4,18.42083417 +94980,2018-01-17 09:00:00,BMFBOVESPA:ITUB4,18.72498129 +94981,2018-01-18 09:00:00,BMFBOVESPA:ITUB4,18.68095923 +94982,2018-01-19 09:00:00,BMFBOVESPA:ITUB4,18.83303241 +94983,2018-01-22 09:00:00,BMFBOVESPA:ITUB4,19.30125723 +94984,2018-01-23 09:00:00,BMFBOVESPA:ITUB4,19.23322464 +94985,2018-01-24 09:00:00,BMFBOVESPA:ITUB4,20.15766749 +94986,2018-01-26 09:00:00,BMFBOVESPA:ITUB4,21.1701537 +94987,2018-01-29 09:00:00,BMFBOVESPA:ITUB4,20.68592087 +94988,2018-01-30 09:00:00,BMFBOVESPA:ITUB4,20.60588378 +94989,2018-01-31 09:00:00,BMFBOVESPA:ITUB4,20.91402989 +94990,2018-02-01 09:00:00,BMFBOVESPA:ITUB4,21.02011067 +94991,2018-02-02 09:00:00,BMFBOVESPA:ITUB4,20.75590788 +94992,2018-02-05 09:00:00,BMFBOVESPA:ITUB4,20.02734977 +94993,2018-02-06 09:00:00,BMFBOVESPA:ITUB4,20.74790312 +94994,2018-02-07 09:00:00,BMFBOVESPA:ITUB4,20.25552467 +94995,2018-02-08 09:00:00,BMFBOVESPA:ITUB4,20.15544803 +94996,2018-02-09 09:00:00,BMFBOVESPA:ITUB4,20.20748848 +94997,2018-02-14 09:00:00,BMFBOVESPA:ITUB4,21.08015742 +94998,2018-02-15 09:00:00,BMFBOVESPA:ITUB4,21.08415942 +94999,2018-02-16 09:00:00,BMFBOVESPA:ITUB4,21.24162566 +95000,2018-02-19 10:00:00,BMFBOVESPA:ITUB4,21.07446677 +95001,2018-02-20 10:00:00,BMFBOVESPA:ITUB4,21.59265645 +95002,2018-02-21 10:00:00,BMFBOVESPA:ITUB4,21.87682535 +95003,2018-02-22 10:00:00,BMFBOVESPA:ITUB4,21.99801532 +95004,2018-02-23 10:00:00,BMFBOVESPA:ITUB4,22.14845817 +95005,2018-02-26 10:00:00,BMFBOVESPA:ITUB4,22.12338372 +95006,2018-02-27 10:00:00,BMFBOVESPA:ITUB4,21.79324818 +95007,2018-02-28 10:00:00,BMFBOVESPA:ITUB4,21.05357228 +95008,2018-03-01 10:00:00,BMFBOVESPA:ITUB4,21.36500329 +95009,2018-03-02 10:00:00,BMFBOVESPA:ITUB4,21.47786817 +95010,2018-03-05 10:00:00,BMFBOVESPA:ITUB4,21.78302318 +95011,2018-03-06 10:00:00,BMFBOVESPA:ITUB4,21.70359795 +95012,2018-03-07 10:00:00,BMFBOVESPA:ITUB4,21.67433674 +95013,2018-03-08 10:00:00,BMFBOVESPA:ITUB4,21.52385073 +95014,2018-03-09 10:00:00,BMFBOVESPA:ITUB4,21.82064506 +95015,2018-03-12 10:00:00,BMFBOVESPA:ITUB4,22.0672769 +95016,2018-03-13 10:00:00,BMFBOVESPA:ITUB4,21.88752816 +95017,2018-03-14 10:00:00,BMFBOVESPA:ITUB4,21.3984437 +95018,2018-03-15 10:00:00,BMFBOVESPA:ITUB4,21.49876872 +95019,2018-03-16 10:00:00,BMFBOVESPA:ITUB4,21.41098508 +95020,2018-03-19 10:00:00,BMFBOVESPA:ITUB4,20.9511626 +95021,2018-03-20 10:00:00,BMFBOVESPA:ITUB4,21.01804568 +95022,2018-03-21 10:00:00,BMFBOVESPA:ITUB4,20.93444277 +95023,2018-03-22 10:00:00,BMFBOVESPA:ITUB4,20.86755816 +95024,2018-03-23 10:00:00,BMFBOVESPA:ITUB4,20.96788318 +95025,2018-03-26 10:00:00,BMFBOVESPA:ITUB4,21.22705564 +95026,2018-03-27 10:00:00,BMFBOVESPA:ITUB4,20.97206313 +95027,2018-03-28 10:00:00,BMFBOVESPA:ITUB4,21.16435325 +95028,2018-03-29 10:00:00,BMFBOVESPA:ITUB4,21.44860696 +95029,2018-04-02 10:00:00,BMFBOVESPA:ITUB4,21.3461541 +95030,2018-04-03 10:00:00,BMFBOVESPA:ITUB4,21.14544652 +95031,2018-04-04 10:00:00,BMFBOVESPA:ITUB4,21.28343431 +95032,2018-04-05 10:00:00,BMFBOVESPA:ITUB4,21.3252475 +95033,2018-04-06 10:00:00,BMFBOVESPA:ITUB4,21.42978277 +95034,2018-04-09 10:00:00,BMFBOVESPA:ITUB4,20.95310112 +95035,2018-04-10 10:00:00,BMFBOVESPA:ITUB4,21.05763714 +95036,2018-04-11 10:00:00,BMFBOVESPA:ITUB4,21.40469395 +95037,2018-04-12 10:00:00,BMFBOVESPA:ITUB4,21.59285788 +95038,2018-04-13 10:00:00,BMFBOVESPA:ITUB4,21.0910874 +95039,2018-04-16 10:00:00,BMFBOVESPA:ITUB4,20.78166308 +95040,2018-04-17 10:00:00,BMFBOVESPA:ITUB4,21.12453917 +95041,2018-04-18 10:00:00,BMFBOVESPA:ITUB4,21.52595585 +95042,2018-04-19 10:00:00,BMFBOVESPA:ITUB4,21.3252475 +95043,2018-04-20 10:00:00,BMFBOVESPA:ITUB4,21.27925132 +95044,2018-04-23 10:00:00,BMFBOVESPA:ITUB4,21.31688457 +95045,2018-04-24 10:00:00,BMFBOVESPA:ITUB4,21.2123493 +95046,2018-04-25 10:00:00,BMFBOVESPA:ITUB4,21.08690668 +95047,2018-04-26 10:00:00,BMFBOVESPA:ITUB4,21.57613199 +95048,2018-04-27 10:00:00,BMFBOVESPA:ITUB4,21.53431803 +95049,2018-04-30 10:00:00,BMFBOVESPA:ITUB4,21.32942823 +95050,2018-05-02 10:00:00,BMFBOVESPA:ITUB4,20.36950951 +95051,2018-05-03 10:00:00,BMFBOVESPA:ITUB4,19.96797546 +95052,2018-05-04 10:00:00,BMFBOVESPA:ITUB4,19.73374644 +95053,2018-05-07 10:00:00,BMFBOVESPA:ITUB4,19.76302506 +95054,2018-05-08 10:00:00,BMFBOVESPA:ITUB4,19.8257653 +95055,2018-05-09 10:00:00,BMFBOVESPA:ITUB4,19.88850403 +95056,2018-05-10 10:00:00,BMFBOVESPA:ITUB4,20.43224824 +95057,2018-05-11 10:00:00,BMFBOVESPA:ITUB4,20.10600186 +95058,2018-05-14 10:00:00,BMFBOVESPA:ITUB4,19.80485038 +95059,2018-05-15 10:00:00,BMFBOVESPA:ITUB4,19.7295627 +95060,2018-05-16 10:00:00,BMFBOVESPA:ITUB4,20.07254176 +95061,2018-05-17 10:00:00,BMFBOVESPA:ITUB4,19.02269568 +95062,2018-05-18 10:00:00,BMFBOVESPA:ITUB4,18.88885074 +95063,2018-05-21 10:00:00,BMFBOVESPA:ITUB4,18.62952684 +95064,2018-05-22 10:00:00,BMFBOVESPA:ITUB4,19.08125217 +95065,2018-05-23 10:00:00,BMFBOVESPA:ITUB4,18.72154418 +95066,2018-05-24 10:00:00,BMFBOVESPA:ITUB4,18.96832065 +95067,2018-05-25 10:00:00,BMFBOVESPA:ITUB4,18.80101561 +95068,2018-05-28 10:00:00,BMFBOVESPA:ITUB4,18.0063112 +95069,2018-05-29 10:00:00,BMFBOVESPA:ITUB4,17.94357247 +95070,2018-05-30 10:00:00,BMFBOVESPA:ITUB4,17.97703257 +95071,2018-06-01 10:00:00,BMFBOVESPA:ITUB4,18.33477477 +95072,2018-06-04 10:00:00,BMFBOVESPA:ITUB4,18.73226517 +95073,2018-06-05 10:00:00,BMFBOVESPA:ITUB4,18.15067418 +95074,2018-06-06 10:00:00,BMFBOVESPA:ITUB4,17.69042083 +95075,2018-06-07 10:00:00,BMFBOVESPA:ITUB4,17.17577502 +95076,2018-06-08 10:00:00,BMFBOVESPA:ITUB4,17.21761775 +95077,2018-06-11 10:00:00,BMFBOVESPA:ITUB4,16.71970692 +95078,2018-06-12 10:00:00,BMFBOVESPA:ITUB4,16.6862347 +95079,2018-06-13 10:00:00,BMFBOVESPA:ITUB4,16.5230551 +95080,2018-06-14 10:00:00,BMFBOVESPA:ITUB4,15.93727885 +95081,2018-06-15 10:00:00,BMFBOVESPA:ITUB4,16.09209022 +95082,2018-06-18 10:00:00,BMFBOVESPA:ITUB4,15.76573026 +95083,2018-06-19 10:00:00,BMFBOVESPA:ITUB4,16.47702939 +95084,2018-06-20 10:00:00,BMFBOVESPA:ITUB4,16.78246988 +95085,2018-06-21 10:00:00,BMFBOVESPA:ITUB4,16.33477002 +95086,2018-06-22 10:00:00,BMFBOVESPA:ITUB4,16.4602929 +95087,2018-06-25 10:00:00,BMFBOVESPA:ITUB4,16.49376436 +95088,2018-06-26 10:00:00,BMFBOVESPA:ITUB4,16.43937268 +95089,2018-06-27 10:00:00,BMFBOVESPA:ITUB4,16.14230119 +95090,2018-06-28 10:00:00,BMFBOVESPA:ITUB4,16.59000104 +95091,2018-06-29 10:00:00,BMFBOVESPA:ITUB4,16.87870353 +95092,2018-07-02 10:00:00,BMFBOVESPA:ITUB4,16.88917008 +95093,2018-07-03 10:00:00,BMFBOVESPA:ITUB4,17.28680891 +95094,2018-07-04 10:00:00,BMFBOVESPA:ITUB4,17.56724916 +95095,2018-07-05 10:00:00,BMFBOVESPA:ITUB4,17.45423661 +95096,2018-07-06 10:00:00,BMFBOVESPA:ITUB4,17.61329229 +95097,2018-07-10 10:00:00,BMFBOVESPA:ITUB4,17.65933316 +95098,2018-07-11 10:00:00,BMFBOVESPA:ITUB4,17.7304901 +95099,2018-07-12 10:00:00,BMFBOVESPA:ITUB4,18.06534324 +95100,2018-07-13 10:00:00,BMFBOVESPA:ITUB4,18.52576623 +95101,2018-07-16 10:00:00,BMFBOVESPA:ITUB4,18.45879529 +95102,2018-07-17 10:00:00,BMFBOVESPA:ITUB4,18.80620649 +95103,2018-07-18 10:00:00,BMFBOVESPA:ITUB4,18.5676241 +95104,2018-07-19 10:00:00,BMFBOVESPA:ITUB4,18.83550631 +95105,2018-07-20 10:00:00,BMFBOVESPA:ITUB4,19.37127149 +95106,2018-07-23 10:00:00,BMFBOVESPA:ITUB4,18.99874725 +95107,2018-07-24 10:00:00,BMFBOVESPA:ITUB4,18.98619072 +95108,2018-07-25 10:00:00,BMFBOVESPA:ITUB4,19.58474159 +95109,2018-07-26 10:00:00,BMFBOVESPA:ITUB4,19.27500073 +95110,2018-07-27 10:00:00,BMFBOVESPA:ITUB4,19.37964277 +95111,2018-07-30 10:00:00,BMFBOVESPA:ITUB4,19.66008303 +95112,2018-07-31 10:00:00,BMFBOVESPA:ITUB4,18.83550631 +95113,2018-08-01 10:00:00,BMFBOVESPA:ITUB4,19.07206839 +95114,2018-08-02 10:00:00,BMFBOVESPA:ITUB4,19.13906128 +95115,2018-08-03 10:00:00,BMFBOVESPA:ITUB4,19.59545121 +95116,2018-08-06 10:00:00,BMFBOVESPA:ITUB4,19.45309112 +95117,2018-08-07 10:00:00,BMFBOVESPA:ITUB4,19.33585394 +95118,2018-08-08 10:00:00,BMFBOVESPA:ITUB4,18.88365003 +95119,2018-08-09 10:00:00,BMFBOVESPA:ITUB4,18.7831622 +95120,2018-08-10 10:00:00,BMFBOVESPA:ITUB4,18.1006707 +95121,2018-08-13 10:00:00,BMFBOVESPA:ITUB4,18.24303078 +95122,2018-08-14 10:00:00,BMFBOVESPA:ITUB4,18.61986674 +95123,2018-08-15 10:00:00,BMFBOVESPA:ITUB4,18.49425375 +95124,2018-08-16 10:00:00,BMFBOVESPA:ITUB4,18.46913236 +95125,2018-08-17 10:00:00,BMFBOVESPA:ITUB4,17.99599383 +95126,2018-08-20 10:00:00,BMFBOVESPA:ITUB4,18.12270634 +95127,2018-08-21 10:00:00,BMFBOVESPA:ITUB4,17.88834329 +95128,2018-08-22 10:00:00,BMFBOVESPA:ITUB4,18.31445882 +95129,2018-08-23 10:00:00,BMFBOVESPA:ITUB4,17.60284543 +95130,2018-08-24 10:00:00,BMFBOVESPA:ITUB4,17.73494115 +95131,2018-08-27 10:00:00,BMFBOVESPA:ITUB4,18.32298078 +95132,2018-08-28 10:00:00,BMFBOVESPA:ITUB4,18.1951468 +95133,2018-08-29 10:00:00,BMFBOVESPA:ITUB4,18.49768858 +95134,2018-08-30 10:00:00,BMFBOVESPA:ITUB4,17.76903127 +95135,2018-08-31 10:00:00,BMFBOVESPA:ITUB4,18.01191628 +95136,2018-09-03 10:00:00,BMFBOVESPA:ITUB4,17.76255157 +95137,2018-09-04 10:00:00,BMFBOVESPA:ITUB4,17.60909719 +95138,2018-09-05 10:00:00,BMFBOVESPA:ITUB4,17.71140012 +95139,2018-09-06 10:00:00,BMFBOVESPA:ITUB4,18.15898034 +95140,2018-09-10 10:00:00,BMFBOVESPA:ITUB4,18.325226 +95141,2018-09-11 10:00:00,BMFBOVESPA:ITUB4,17.69434937 +95142,2018-09-12 10:00:00,BMFBOVESPA:ITUB4,17.74550235 +95143,2018-09-13 10:00:00,BMFBOVESPA:ITUB4,17.64746116 +95144,2018-09-14 10:00:00,BMFBOVESPA:ITUB4,17.95863622 +95145,2018-09-17 10:00:00,BMFBOVESPA:ITUB4,18.3849032 +95146,2018-09-18 10:00:00,BMFBOVESPA:ITUB4,18.36785246 +95147,2018-09-19 10:00:00,BMFBOVESPA:ITUB4,18.49573188 +95148,2018-09-20 10:00:00,BMFBOVESPA:ITUB4,18.37637821 +95149,2018-09-21 10:00:00,BMFBOVESPA:ITUB4,18.6875525 +95150,2018-09-24 10:00:00,BMFBOVESPA:ITUB4,18.22292155 +95151,2018-09-25 10:00:00,BMFBOVESPA:ITUB4,18.26554727 +95152,2018-09-26 10:00:00,BMFBOVESPA:ITUB4,18.46589365 +95153,2018-09-27 10:00:00,BMFBOVESPA:ITUB4,18.97315032 +95154,2018-09-28 10:00:00,BMFBOVESPA:ITUB4,18.81117018 +95155,2018-10-01 10:00:00,BMFBOVESPA:ITUB4,18.60009752 +95156,2018-10-02 10:00:00,BMFBOVESPA:ITUB4,19.31646939 +95157,2018-10-03 10:00:00,BMFBOVESPA:ITUB4,20.19061418 +95158,2018-10-04 10:00:00,BMFBOVESPA:ITUB4,20.21193651 +95159,2018-10-05 10:00:00,BMFBOVESPA:ITUB4,20.14371083 +95160,2018-10-08 10:00:00,BMFBOVESPA:ITUB4,21.3419272 +95161,2018-10-09 10:00:00,BMFBOVESPA:ITUB4,21.23106142 +95162,2018-10-10 10:00:00,BMFBOVESPA:ITUB4,20.497632 +95163,2018-10-11 10:00:00,BMFBOVESPA:ITUB4,20.2545766 +95164,2018-10-15 10:00:00,BMFBOVESPA:ITUB4,20.48910322 +95165,2018-10-16 10:00:00,BMFBOVESPA:ITUB4,21.30781512 +95166,2018-10-17 10:00:00,BMFBOVESPA:ITUB4,21.0860813 +95167,2018-10-18 10:00:00,BMFBOVESPA:ITUB4,20.45925439 +95168,2018-10-19 10:00:00,BMFBOVESPA:ITUB4,20.43793434 +95169,2018-10-22 10:00:00,BMFBOVESPA:ITUB4,20.73642338 +95170,2018-10-23 10:00:00,BMFBOVESPA:ITUB4,20.80891231 +95171,2018-10-24 10:00:00,BMFBOVESPA:ITUB4,20.26736864 +95172,2018-10-25 10:00:00,BMFBOVESPA:ITUB4,20.50189677 +95173,2018-10-26 10:00:00,BMFBOVESPA:ITUB4,20.88566677 +95174,2018-10-29 10:00:00,BMFBOVESPA:ITUB4,20.50189677 +95175,2018-10-30 10:00:00,BMFBOVESPA:ITUB4,21.10313809 +95176,2018-10-31 10:00:00,BMFBOVESPA:ITUB4,21.00079806 +95177,2018-11-01 10:00:00,BMFBOVESPA:ITUB4,21.30151944 +95178,2018-11-05 09:00:00,BMFBOVESPA:ITUB4,21.53185247 +95179,2018-11-06 09:00:00,BMFBOVESPA:ITUB4,21.66834547 +95180,2018-11-07 09:00:00,BMFBOVESPA:ITUB4,21.68967233 +95181,2018-11-08 09:00:00,BMFBOVESPA:ITUB4,21.39109394 +95182,2018-11-09 09:00:00,BMFBOVESPA:ITUB4,21.65981442 +95183,2018-11-12 09:00:00,BMFBOVESPA:ITUB4,21.71953025 +95184,2018-11-13 09:00:00,BMFBOVESPA:ITUB4,21.63848755 +95185,2018-11-14 09:00:00,BMFBOVESPA:ITUB4,21.82616533 +95186,2018-11-16 09:00:00,BMFBOVESPA:ITUB4,22.50010307 +95187,2018-11-19 09:00:00,BMFBOVESPA:ITUB4,22.48730726 +95188,2018-11-21 09:00:00,BMFBOVESPA:ITUB4,22.19514722 +95189,2018-11-22 09:00:00,BMFBOVESPA:ITUB4,22.1439632 +95190,2018-11-23 09:00:00,BMFBOVESPA:ITUB4,22.11837005 +95191,2018-11-26 09:00:00,BMFBOVESPA:ITUB4,21.75367565 +95192,2018-11-27 09:00:00,BMFBOVESPA:ITUB4,22.48946312 +95193,2018-11-28 09:00:00,BMFBOVESPA:ITUB4,23.05249797 +95194,2018-11-29 09:00:00,BMFBOVESPA:ITUB4,23.25723785 +95195,2018-11-30 09:00:00,BMFBOVESPA:ITUB4,23.04610007 +95196,2018-12-03 09:00:00,BMFBOVESPA:ITUB4,22.75485326 +95197,2018-12-04 09:00:00,BMFBOVESPA:ITUB4,22.72924951 +95198,2018-12-05 09:00:00,BMFBOVESPA:ITUB4,22.74205139 +95199,2018-12-06 09:00:00,BMFBOVESPA:ITUB4,22.94687684 +95200,2018-12-07 09:00:00,BMFBOVESPA:ITUB4,22.76125495 +95201,2018-12-10 09:00:00,BMFBOVESPA:ITUB4,22.15317879 +95202,2018-12-11 09:00:00,BMFBOVESPA:ITUB4,22.35160179 +95203,2018-12-12 09:00:00,BMFBOVESPA:ITUB4,22.50522276 +95204,2018-12-13 09:00:00,BMFBOVESPA:ITUB4,22.90207179 +95205,2018-12-14 09:00:00,BMFBOVESPA:ITUB4,22.7356512 +95206,2018-12-17 09:00:00,BMFBOVESPA:ITUB4,22.12757505 +95207,2018-12-18 09:00:00,BMFBOVESPA:ITUB4,22.486522 +95208,2018-12-19 09:00:00,BMFBOVESPA:ITUB4,22.1855939 +95209,2018-12-20 09:00:00,BMFBOVESPA:ITUB4,22.17918917 +95210,2018-12-21 09:00:00,BMFBOVESPA:ITUB4,22.07674541 +95211,2018-12-26 09:00:00,BMFBOVESPA:ITUB4,21.59653805 +95212,2018-12-27 09:00:00,BMFBOVESPA:ITUB4,21.96149522 +95213,2018-12-28 09:00:00,BMFBOVESPA:ITUB4,22.72982804 +95214,2019-01-02 09:00:00,BMFBOVESPA:ITUB4,23.70026858 +95215,2019-01-03 09:00:00,BMFBOVESPA:ITUB4,24.0910029 +95216,2019-01-04 09:00:00,BMFBOVESPA:ITUB4,23.68745762 +95217,2019-01-07 09:00:00,BMFBOVESPA:ITUB4,23.73229523 +95218,2019-01-08 09:00:00,BMFBOVESPA:ITUB4,24.03335282 +95219,2019-01-09 09:00:00,BMFBOVESPA:ITUB4,24.39846522 +95220,2019-01-10 09:00:00,BMFBOVESPA:ITUB4,24.23192423 +95221,2019-01-11 09:00:00,BMFBOVESPA:ITUB4,24.08459591 +95222,2019-01-14 09:00:00,BMFBOVESPA:ITUB4,24.26395088 +95223,2019-01-15 09:00:00,BMFBOVESPA:ITUB4,23.88602752 +95224,2019-01-16 09:00:00,BMFBOVESPA:ITUB4,23.81556724 +95225,2019-01-17 09:00:00,BMFBOVESPA:ITUB4,23.81556724 +95226,2019-01-18 09:00:00,BMFBOVESPA:ITUB4,24.12302955 +95227,2019-01-21 09:00:00,BMFBOVESPA:ITUB4,23.92445889 +95228,2019-01-22 09:00:00,BMFBOVESPA:ITUB4,23.88602752 +95229,2019-01-23 09:00:00,BMFBOVESPA:ITUB4,24.04616454 +95230,2019-01-24 09:00:00,BMFBOVESPA:ITUB4,24.01413789 +95231,2019-01-28 09:00:00,BMFBOVESPA:ITUB4,24.44330358 +95232,2019-01-29 09:00:00,BMFBOVESPA:ITUB4,24.26395088 +95233,2019-01-30 09:00:00,BMFBOVESPA:ITUB4,24.41768091 +95234,2019-01-31 09:00:00,BMFBOVESPA:ITUB4,24.84044263 +95235,2019-02-01 09:00:00,BMFBOVESPA:ITUB4,24.86928509 +95236,2019-02-04 09:00:00,BMFBOVESPA:ITUB4,25.43318396 +95237,2019-02-05 09:00:00,BMFBOVESPA:ITUB4,24.35023973 +95238,2019-02-06 09:00:00,BMFBOVESPA:ITUB4,23.32496754 +95239,2019-02-07 09:00:00,BMFBOVESPA:ITUB4,23.40826907 +95240,2019-02-08 09:00:00,BMFBOVESPA:ITUB4,23.90809118 +95241,2019-02-11 09:00:00,BMFBOVESPA:ITUB4,23.63895573 +95242,2019-02-12 09:00:00,BMFBOVESPA:ITUB4,24.20285687 +95243,2019-02-13 09:00:00,BMFBOVESPA:ITUB4,23.651772 +95244,2019-02-14 09:00:00,BMFBOVESPA:ITUB4,24.27975142 +95245,2019-02-15 09:00:00,BMFBOVESPA:ITUB4,24.0298415 +95246,2019-02-18 10:00:00,BMFBOVESPA:ITUB4,23.64536576 +95247,2019-02-19 10:00:00,BMFBOVESPA:ITUB4,24.19004062 +95248,2019-02-20 10:00:00,BMFBOVESPA:ITUB4,23.88245865 +95249,2019-02-21 10:00:00,BMFBOVESPA:ITUB4,24.3182002 +95250,2019-02-22 10:00:00,BMFBOVESPA:ITUB4,25.34858375 +95251,2019-02-25 10:00:00,BMFBOVESPA:ITUB4,24.96136983 +95252,2019-02-26 10:00:00,BMFBOVESPA:ITUB4,25.0512601 +95253,2019-02-27 10:00:00,BMFBOVESPA:ITUB4,24.82999576 +95254,2019-02-28 10:00:00,BMFBOVESPA:ITUB4,24.35980895 +95255,2019-03-01 10:00:00,BMFBOVESPA:ITUB4,24.10041008 +95256,2019-03-06 10:00:00,BMFBOVESPA:ITUB4,24.10732593 +95257,2019-03-07 10:00:00,BMFBOVESPA:ITUB4,24.4393667 +95258,2019-03-08 10:00:00,BMFBOVESPA:ITUB4,24.72989868 +95259,2019-03-11 10:00:00,BMFBOVESPA:ITUB4,25.53923899 +95260,2019-03-12 10:00:00,BMFBOVESPA:ITUB4,25.59458026 +95261,2019-03-13 10:00:00,BMFBOVESPA:ITUB4,25.87127975 +95262,2019-03-14 10:00:00,BMFBOVESPA:ITUB4,25.46314939 +95263,2019-03-15 10:00:00,BMFBOVESPA:ITUB4,25.4562305 +95264,2019-03-18 10:00:00,BMFBOVESPA:ITUB4,25.49773626 +95265,2019-03-19 10:00:00,BMFBOVESPA:ITUB4,24.90283454 +95266,2019-03-20 10:00:00,BMFBOVESPA:ITUB4,24.34252044 +95267,2019-03-21 10:00:00,BMFBOVESPA:ITUB4,23.91363871 +95268,2019-03-22 10:00:00,BMFBOVESPA:ITUB4,23.20805748 +95269,2019-03-25 10:00:00,BMFBOVESPA:ITUB4,23.24264435 +95270,2019-03-26 10:00:00,BMFBOVESPA:ITUB4,23.48475775 +95271,2019-03-27 10:00:00,BMFBOVESPA:ITUB4,22.68924914 +95272,2019-03-28 10:00:00,BMFBOVESPA:ITUB4,23.58851684 +95273,2019-03-29 10:00:00,BMFBOVESPA:ITUB4,23.81679471 +95274,2019-04-01 10:00:00,BMFBOVESPA:ITUB4,23.64033012 +95275,2019-04-02 10:00:00,BMFBOVESPA:ITUB4,23.26662459 +95276,2019-04-03 10:00:00,BMFBOVESPA:ITUB4,23.05901098 +95277,2019-04-04 10:00:00,BMFBOVESPA:ITUB4,23.40503416 +95278,2019-04-05 10:00:00,BMFBOVESPA:ITUB4,23.9102281 +95279,2019-04-08 10:00:00,BMFBOVESPA:ITUB4,23.76489889 +95280,2019-04-09 10:00:00,BMFBOVESPA:ITUB4,23.63341123 +95281,2019-04-10 10:00:00,BMFBOVESPA:ITUB4,23.59188731 +95282,2019-04-11 10:00:00,BMFBOVESPA:ITUB4,23.04516942 +95283,2019-04-12 10:00:00,BMFBOVESPA:ITUB4,22.80295381 +95284,2019-04-15 10:00:00,BMFBOVESPA:ITUB4,22.78911225 +95285,2019-04-16 10:00:00,BMFBOVESPA:ITUB4,22.76835255 +95286,2019-04-17 10:00:00,BMFBOVESPA:ITUB4,22.41540595 +95287,2019-04-18 10:00:00,BMFBOVESPA:ITUB4,22.71990897 +95288,2019-04-22 10:00:00,BMFBOVESPA:ITUB4,22.65762459 +95289,2019-04-23 10:00:00,BMFBOVESPA:ITUB4,22.94828302 +95290,2019-04-24 10:00:00,BMFBOVESPA:ITUB4,22.98288504 +95291,2019-04-25 10:00:00,BMFBOVESPA:ITUB4,23.33583012 +95292,2019-04-26 10:00:00,BMFBOVESPA:ITUB4,23.39119259 +95293,2019-04-29 10:00:00,BMFBOVESPA:ITUB4,23.20434021 +95294,2019-04-30 10:00:00,BMFBOVESPA:ITUB4,23.41195608 +95295,2019-05-02 10:00:00,BMFBOVESPA:ITUB4,23.56772609 +95296,2019-05-03 10:00:00,BMFBOVESPA:ITUB4,23.33924755 +95297,2019-05-06 10:00:00,BMFBOVESPA:ITUB4,22.82690754 +95298,2019-05-07 10:00:00,BMFBOVESPA:ITUB4,22.5707345 +95299,2019-05-08 10:00:00,BMFBOVESPA:ITUB4,22.82690754 +95300,2019-05-09 10:00:00,BMFBOVESPA:ITUB4,22.54304229 +95301,2019-05-10 10:00:00,BMFBOVESPA:ITUB4,22.43918853 +95302,2019-05-13 10:00:00,BMFBOVESPA:ITUB4,22.08608822 +95303,2019-05-14 10:00:00,BMFBOVESPA:ITUB4,21.98223522 +95304,2019-05-15 10:00:00,BMFBOVESPA:ITUB4,22.0514703 +95305,2019-05-16 10:00:00,BMFBOVESPA:ITUB4,21.76760581 +95306,2019-05-17 10:00:00,BMFBOVESPA:ITUB4,21.8091464 +95307,2019-05-20 10:00:00,BMFBOVESPA:ITUB4,22.37687689 +95308,2019-05-21 10:00:00,BMFBOVESPA:ITUB4,23.23539607 +95309,2019-05-22 10:00:00,BMFBOVESPA:ITUB4,23.26308828 +95310,2019-05-23 10:00:00,BMFBOVESPA:ITUB4,23.21462426 +95311,2019-05-24 10:00:00,BMFBOVESPA:ITUB4,22.86844736 +95312,2019-05-27 10:00:00,BMFBOVESPA:ITUB4,22.95153157 +95313,2019-05-28 10:00:00,BMFBOVESPA:ITUB4,23.59542058 +95314,2019-05-29 10:00:00,BMFBOVESPA:ITUB4,24.03852628 +95315,2019-05-30 10:00:00,BMFBOVESPA:ITUB4,24.28777436 +95316,2019-05-31 10:00:00,BMFBOVESPA:ITUB4,24.23238464 +95317,2019-06-03 10:00:00,BMFBOVESPA:ITUB4,24.29819851 +95318,2019-06-04 10:00:00,BMFBOVESPA:ITUB4,24.25663823 +95319,2019-06-05 10:00:00,BMFBOVESPA:ITUB4,23.78563511 +95320,2019-06-06 10:00:00,BMFBOVESPA:ITUB4,24.03499073 +95321,2019-06-07 10:00:00,BMFBOVESPA:ITUB4,24.29127053 +95322,2019-06-10 10:00:00,BMFBOVESPA:ITUB4,23.98650474 +95323,2019-06-11 10:00:00,BMFBOVESPA:ITUB4,24.10425458 +95324,2019-06-12 10:00:00,BMFBOVESPA:ITUB4,23.96572309 +95325,2019-06-13 10:00:00,BMFBOVESPA:ITUB4,23.53628101 +95326,2019-06-14 10:00:00,BMFBOVESPA:ITUB4,23.54320899 +95327,2019-06-17 10:00:00,BMFBOVESPA:ITUB4,23.51550238 +95328,2019-06-18 10:00:00,BMFBOVESPA:ITUB4,24.12503548 +95329,2019-06-19 10:00:00,BMFBOVESPA:ITUB4,24.50599309 +95330,2019-06-21 10:00:00,BMFBOVESPA:ITUB4,25.06011298 +95331,2019-06-24 10:00:00,BMFBOVESPA:ITUB4,25.00469978 +95332,2019-06-25 10:00:00,BMFBOVESPA:ITUB4,24.6930098 +95333,2019-06-26 10:00:00,BMFBOVESPA:ITUB4,25.28176124 +95334,2019-06-27 10:00:00,BMFBOVESPA:ITUB4,25.10859895 +95335,2019-06-28 10:00:00,BMFBOVESPA:ITUB4,25.11552391 +95336,2019-07-01 10:00:00,BMFBOVESPA:ITUB4,25.00119982 +95337,2019-07-02 10:00:00,BMFBOVESPA:ITUB4,24.91111721 +95338,2019-07-03 10:00:00,BMFBOVESPA:ITUB4,25.340738 +95339,2019-07-04 10:00:00,BMFBOVESPA:ITUB4,25.63177354 +95340,2019-07-05 10:00:00,BMFBOVESPA:ITUB4,25.91587808 +95341,2019-07-08 10:00:00,BMFBOVESPA:ITUB4,25.84658242 +95342,2019-07-10 10:00:00,BMFBOVESPA:ITUB4,25.7772898 +95343,2019-07-11 10:00:00,BMFBOVESPA:ITUB4,25.74264386 +95344,2019-07-12 10:00:00,BMFBOVESPA:ITUB4,25.26451437 +95345,2019-07-15 10:00:00,BMFBOVESPA:ITUB4,25.19522174 +95346,2019-07-16 10:00:00,BMFBOVESPA:ITUB4,25.29223233 +95347,2019-07-17 10:00:00,BMFBOVESPA:ITUB4,25.22294046 +95348,2019-07-18 10:00:00,BMFBOVESPA:ITUB4,25.89508809 +95349,2019-07-19 10:00:00,BMFBOVESPA:ITUB4,25.22294046 +95350,2019-07-22 10:00:00,BMFBOVESPA:ITUB4,25.65256049 +95351,2019-07-23 10:00:00,BMFBOVESPA:ITUB4,25.90201833 +95352,2019-07-24 10:00:00,BMFBOVESPA:ITUB4,25.88122835 +95353,2019-07-25 10:00:00,BMFBOVESPA:ITUB4,25.08435218 +95354,2019-07-26 10:00:00,BMFBOVESPA:ITUB4,25.53475917 +95355,2019-07-29 10:00:00,BMFBOVESPA:ITUB4,25.63870152 +95356,2019-07-30 10:00:00,BMFBOVESPA:ITUB4,24.78638791 +95357,2019-07-31 10:00:00,BMFBOVESPA:ITUB4,24.12809699 +95358,2019-08-01 10:00:00,BMFBOVESPA:ITUB4,24.1800958 +95359,2019-08-02 10:00:00,BMFBOVESPA:ITUB4,24.21475688 +95360,2019-08-05 10:00:00,BMFBOVESPA:ITUB4,23.88200356 +95361,2019-08-06 10:00:00,BMFBOVESPA:ITUB4,24.60297036 +95362,2019-08-07 10:00:00,BMFBOVESPA:ITUB4,25.51110834 +95363,2019-08-08 10:00:00,BMFBOVESPA:ITUB4,25.64975644 +95364,2019-08-09 10:00:00,BMFBOVESPA:ITUB4,25.45565122 +95365,2019-08-12 10:00:00,BMFBOVESPA:ITUB4,24.40193109 +95366,2019-08-13 10:00:00,BMFBOVESPA:ITUB4,24.88026352 +95367,2019-08-14 10:00:00,BMFBOVESPA:ITUB4,24.33260515 +95368,2019-08-15 10:00:00,BMFBOVESPA:ITUB4,24.263283 +95369,2019-08-16 10:00:00,BMFBOVESPA:ITUB4,24.36037234 +95370,2019-08-19 10:00:00,BMFBOVESPA:ITUB4,24.25399698 +95371,2019-08-20 10:00:00,BMFBOVESPA:ITUB4,23.9845079 +95372,2019-08-21 10:00:00,BMFBOVESPA:ITUB4,24.16889625 +95373,2019-08-22 10:00:00,BMFBOVESPA:ITUB4,23.78593801 +95374,2019-08-23 10:00:00,BMFBOVESPA:ITUB4,23.50935739 +95375,2019-08-26 10:00:00,BMFBOVESPA:ITUB4,23.50226359 +95376,2019-08-27 10:00:00,BMFBOVESPA:ITUB4,23.77884419 +95377,2019-08-28 10:00:00,BMFBOVESPA:ITUB4,24.04833403 +95378,2019-08-29 10:00:00,BMFBOVESPA:ITUB4,24.17598627 +95379,2019-08-30 10:00:00,BMFBOVESPA:ITUB4,24.06960865 +95380,2019-09-02 10:00:00,BMFBOVESPA:ITUB4,23.7680755 +95381,2019-09-03 10:00:00,BMFBOVESPA:ITUB4,23.31399894 +95382,2019-09-04 10:00:00,BMFBOVESPA:ITUB4,23.47718233 +95383,2019-09-05 10:00:00,BMFBOVESPA:ITUB4,24.14410652 +95384,2019-09-06 10:00:00,BMFBOVESPA:ITUB4,24.95293041 +95385,2019-09-09 10:00:00,BMFBOVESPA:ITUB4,25.56309654 +95386,2019-09-10 10:00:00,BMFBOVESPA:ITUB4,25.06645182 +95387,2019-09-11 10:00:00,BMFBOVESPA:ITUB4,24.95293041 +95388,2019-09-12 10:00:00,BMFBOVESPA:ITUB4,25.10901923 +95389,2019-09-13 10:00:00,BMFBOVESPA:ITUB4,25.44957741 +95390,2019-09-16 10:00:00,BMFBOVESPA:ITUB4,24.99550085 +95391,2019-09-17 10:00:00,BMFBOVESPA:ITUB4,25.08773628 +95392,2019-09-18 10:00:00,BMFBOVESPA:ITUB4,25.00969073 +95393,2019-09-19 10:00:00,BMFBOVESPA:ITUB4,24.59108928 +95394,2019-09-20 10:00:00,BMFBOVESPA:ITUB4,24.65494342 +95395,2019-09-23 10:00:00,BMFBOVESPA:ITUB4,24.57689863 +95396,2019-09-24 10:00:00,BMFBOVESPA:ITUB4,24.32148056 +95397,2019-09-25 10:00:00,BMFBOVESPA:ITUB4,24.60527918 +95398,2019-09-26 10:00:00,BMFBOVESPA:ITUB4,25.31477381 +95399,2019-09-27 10:00:00,BMFBOVESPA:ITUB4,25.20834923 +95400,2019-09-30 10:00:00,BMFBOVESPA:ITUB4,24.85360116 +95401,2019-10-01 10:00:00,BMFBOVESPA:ITUB4,24.28930777 +95402,2019-10-02 10:00:00,BMFBOVESPA:ITUB4,23.62209582 +95403,2019-10-03 10:00:00,BMFBOVESPA:ITUB4,23.62919493 +95404,2019-10-04 10:00:00,BMFBOVESPA:ITUB4,23.7427633 +95405,2019-10-07 10:00:00,BMFBOVESPA:ITUB4,23.30268883 +95406,2019-10-08 10:00:00,BMFBOVESPA:ITUB4,23.2033149 +95407,2019-10-09 10:00:00,BMFBOVESPA:ITUB4,23.57240962 +95408,2019-10-10 10:00:00,BMFBOVESPA:ITUB4,23.7427633 +95409,2019-10-11 10:00:00,BMFBOVESPA:ITUB4,24.04797661 +95410,2019-10-14 10:00:00,BMFBOVESPA:ITUB4,24.45256158 +95411,2019-10-15 10:00:00,BMFBOVESPA:ITUB4,24.39577627 +95412,2019-10-16 10:00:00,BMFBOVESPA:ITUB4,24.74357895 +95413,2019-10-17 10:00:00,BMFBOVESPA:ITUB4,24.59452184 +95414,2019-10-18 10:00:00,BMFBOVESPA:ITUB4,24.30350448 +95415,2019-10-21 10:00:00,BMFBOVESPA:ITUB4,24.70098958 +95416,2019-10-22 10:00:00,BMFBOVESPA:ITUB4,25.46757394 +95417,2019-10-23 10:00:00,BMFBOVESPA:ITUB4,25.82956955 +95418,2019-10-24 10:00:00,BMFBOVESPA:ITUB4,25.95023626 +95419,2019-10-25 10:00:00,BMFBOVESPA:ITUB4,26.12058691 +95420,2019-10-28 10:00:00,BMFBOVESPA:ITUB4,26.47548643 +95421,2019-10-29 10:00:00,BMFBOVESPA:ITUB4,26.0070193 +95422,2019-10-30 10:00:00,BMFBOVESPA:ITUB4,26.17027311 +95423,2019-10-31 10:00:00,BMFBOVESPA:ITUB4,25.71600269 +95424,2019-11-01 10:00:00,BMFBOVESPA:ITUB4,25.81186303 +95425,2019-11-04 10:00:00,BMFBOVESPA:ITUB4,25.89707584 +95426,2019-11-05 10:00:00,BMFBOVESPA:ITUB4,26.34443267 +95427,2019-11-06 10:00:00,BMFBOVESPA:ITUB4,25.98938624 +95428,2019-11-07 10:00:00,BMFBOVESPA:ITUB4,26.14560758 +95429,2019-11-08 10:00:00,BMFBOVESPA:ITUB4,25.75505727 +95430,2019-11-11 10:00:00,BMFBOVESPA:ITUB4,25.86867182 +95431,2019-11-12 10:00:00,BMFBOVESPA:ITUB4,25.42841486 +95432,2019-11-13 10:00:00,BMFBOVESPA:ITUB4,25.17278174 +95433,2019-11-14 10:00:00,BMFBOVESPA:ITUB4,25.33610219 +95434,2019-11-18 10:00:00,BMFBOVESPA:ITUB4,25.22248763 +95435,2019-11-19 10:00:00,BMFBOVESPA:ITUB4,24.94555188 +95436,2019-11-21 10:00:00,BMFBOVESPA:ITUB4,25.20118652 +95437,2019-11-22 10:00:00,BMFBOVESPA:ITUB4,25.37160683 +95438,2019-11-25 10:00:00,BMFBOVESPA:ITUB4,25.00946053 +95439,2019-11-26 10:00:00,BMFBOVESPA:ITUB4,24.49819277 +95440,2019-11-27 10:00:00,BMFBOVESPA:ITUB4,24.6402121 +95441,2019-11-28 10:00:00,BMFBOVESPA:ITUB4,24.5692013 +95442,2019-11-29 10:00:00,BMFBOVESPA:ITUB4,24.71121987 +95443,2019-12-02 10:00:00,BMFBOVESPA:ITUB4,25.0628663 +95444,2019-12-03 10:00:00,BMFBOVESPA:ITUB4,25.06997222 +95445,2019-12-04 10:00:00,BMFBOVESPA:ITUB4,25.97217876 +95446,2019-12-05 10:00:00,BMFBOVESPA:ITUB4,25.9366567 +95447,2019-12-06 10:00:00,BMFBOVESPA:ITUB4,25.46779354 +95448,2019-12-09 10:00:00,BMFBOVESPA:ITUB4,25.96507283 +95449,2019-12-10 10:00:00,BMFBOVESPA:ITUB4,25.58856248 +95450,2019-12-11 10:00:00,BMFBOVESPA:ITUB4,25.29019385 +95451,2019-12-12 10:00:00,BMFBOVESPA:ITUB4,25.28309095 +95452,2019-12-13 10:00:00,BMFBOVESPA:ITUB4,25.81773693 +95453,2019-12-16 10:00:00,BMFBOVESPA:ITUB4,25.22757628 +95454,2019-12-17 10:00:00,BMFBOVESPA:ITUB4,25.61153634 +95455,2019-12-18 10:00:00,BMFBOVESPA:ITUB4,25.93861264 +95456,2019-12-19 10:00:00,BMFBOVESPA:ITUB4,26.06659959 +95457,2019-12-20 10:00:00,BMFBOVESPA:ITUB4,25.95283359 +95458,2019-12-23 10:00:00,BMFBOVESPA:ITUB4,26.19458577 +95459,2019-12-26 10:00:00,BMFBOVESPA:ITUB4,26.59276753 +95460,2019-12-27 10:00:00,BMFBOVESPA:ITUB4,26.52166208 +95461,2019-12-30 10:00:00,BMFBOVESPA:ITUB4,26.3794542 +95462,2020-01-02 10:00:00,BMFBOVESPA:ITUB4,27.05164726 +95463,2020-01-03 10:00:00,BMFBOVESPA:ITUB4,26.76711943 +95464,2020-01-06 10:00:00,BMFBOVESPA:ITUB4,26.36877714 +95465,2020-01-07 10:00:00,BMFBOVESPA:ITUB4,25.75703821 +95466,2020-01-08 10:00:00,BMFBOVESPA:ITUB4,25.33735693 +95467,2020-01-09 10:00:00,BMFBOVESPA:ITUB4,24.83231746 +95468,2020-01-10 10:00:00,BMFBOVESPA:ITUB4,24.61180581 +95469,2020-01-13 10:00:00,BMFBOVESPA:ITUB4,24.93901691 +95470,2020-01-14 10:00:00,BMFBOVESPA:ITUB4,24.93901691 +95471,2020-01-15 10:00:00,BMFBOVESPA:ITUB4,24.63314782 +95472,2020-01-16 10:00:00,BMFBOVESPA:ITUB4,24.68294004 +95473,2020-01-17 10:00:00,BMFBOVESPA:ITUB4,24.85365644 +95474,2020-01-20 10:00:00,BMFBOVESPA:ITUB4,24.34861772 +95475,2020-01-21 10:00:00,BMFBOVESPA:ITUB4,23.82935124 +95476,2020-01-22 10:00:00,BMFBOVESPA:ITUB4,23.97161668 +95477,2020-01-23 10:00:00,BMFBOVESPA:ITUB4,24.54067461 +95478,2020-01-24 10:00:00,BMFBOVESPA:ITUB4,24.35573197 +95479,2020-01-27 10:00:00,BMFBOVESPA:ITUB4,23.82935124 +95480,2020-01-28 10:00:00,BMFBOVESPA:ITUB4,23.82223926 +95481,2020-01-29 10:00:00,BMFBOVESPA:ITUB4,23.4523502 +95482,2020-01-30 10:00:00,BMFBOVESPA:ITUB4,23.79378527 +95483,2020-01-31 10:00:00,BMFBOVESPA:ITUB4,23.34565075 +95484,2020-02-03 10:00:00,BMFBOVESPA:ITUB4,23.41325776 +95485,2020-02-04 10:00:00,BMFBOVESPA:ITUB4,23.59828521 +95486,2020-02-05 10:00:00,BMFBOVESPA:ITUB4,23.74061576 +95487,2020-02-06 10:00:00,BMFBOVESPA:ITUB4,23.68368279 +95488,2020-02-07 10:00:00,BMFBOVESPA:ITUB4,23.98969196 +95489,2020-02-10 10:00:00,BMFBOVESPA:ITUB4,24.39533176 +95490,2020-02-11 10:00:00,BMFBOVESPA:ITUB4,24.95753518 +95491,2020-02-12 10:00:00,BMFBOVESPA:ITUB4,24.85790454 +95492,2020-02-13 10:00:00,BMFBOVESPA:ITUB4,24.47361281 +95493,2020-02-14 10:00:00,BMFBOVESPA:ITUB4,24.06085799 +95494,2020-02-17 10:00:00,BMFBOVESPA:ITUB4,23.84024564 +95495,2020-02-18 10:00:00,BMFBOVESPA:ITUB4,23.93987626 +95496,2020-02-19 10:00:00,BMFBOVESPA:ITUB4,24.28146808 +95497,2020-02-20 10:00:00,BMFBOVESPA:ITUB4,24.19607051 +95498,2020-02-21 10:00:00,BMFBOVESPA:ITUB4,23.90484944 +95499,2020-02-26 10:00:00,BMFBOVESPA:ITUB4,22.71253272 +95500,2020-02-27 10:00:00,BMFBOVESPA:ITUB4,22.72716256 +95501,2020-02-28 10:00:00,BMFBOVESPA:ITUB4,23.40744141 +95502,2020-03-02 10:00:00,BMFBOVESPA:ITUB4,23.33060518 +95503,2020-03-03 10:00:00,BMFBOVESPA:ITUB4,22.90614573 +95504,2020-03-04 10:00:00,BMFBOVESPA:ITUB4,23.12569416 +95505,2020-03-05 10:00:00,BMFBOVESPA:ITUB4,22.33532267 +95506,2020-03-06 10:00:00,BMFBOVESPA:ITUB4,21.85963679 +95507,2020-03-09 10:00:00,BMFBOVESPA:ITUB4,20.34475538 +95508,2020-03-10 10:00:00,BMFBOVESPA:ITUB4,20.84971611 +95509,2020-03-11 10:00:00,BMFBOVESPA:ITUB4,19.15188057 +95510,2020-03-12 10:00:00,BMFBOVESPA:ITUB4,17.27108787 +95511,2020-03-13 10:00:00,BMFBOVESPA:ITUB4,19.18115314 +95512,2020-03-16 10:00:00,BMFBOVESPA:ITUB4,17.41745299 +95513,2020-03-17 10:00:00,BMFBOVESPA:ITUB4,18.44201034 +95514,2020-03-18 10:00:00,BMFBOVESPA:ITUB4,17.16131479 +95515,2020-03-19 10:00:00,BMFBOVESPA:ITUB4,16.72221868 +95516,2020-03-20 10:00:00,BMFBOVESPA:ITUB4,16.13675744 +95517,2020-03-23 10:00:00,BMFBOVESPA:ITUB4,15.01706519 +95518,2020-03-24 10:00:00,BMFBOVESPA:ITUB4,16.46607972 +95519,2020-03-25 10:00:00,BMFBOVESPA:ITUB4,17.27108787 +95520,2020-03-26 10:00:00,BMFBOVESPA:ITUB4,17.74677527 +95521,2020-03-27 10:00:00,BMFBOVESPA:ITUB4,16.81003714 +95522,2020-03-30 10:00:00,BMFBOVESPA:ITUB4,17.64432014 +95523,2020-03-31 10:00:00,BMFBOVESPA:ITUB4,16.89785712 +95524,2020-04-01 10:00:00,BMFBOVESPA:ITUB4,15.67125793 +95525,2020-04-02 10:00:00,BMFBOVESPA:ITUB4,15.7444882 +95526,2020-04-03 10:00:00,BMFBOVESPA:ITUB4,15.12935457 +95527,2020-04-06 10:00:00,BMFBOVESPA:ITUB4,16.24245355 +95528,2020-04-07 10:00:00,BMFBOVESPA:ITUB4,16.84294068 +95529,2020-04-08 10:00:00,BMFBOVESPA:ITUB4,17.7070566 +95530,2020-04-09 10:00:00,BMFBOVESPA:ITUB4,17.20909124 +95531,2020-04-13 10:00:00,BMFBOVESPA:ITUB4,17.57524258 +95532,2020-04-14 10:00:00,BMFBOVESPA:ITUB4,17.79493261 +95533,2020-04-15 10:00:00,BMFBOVESPA:ITUB4,17.13586174 +95534,2020-04-16 10:00:00,BMFBOVESPA:ITUB4,16.70380264 +95535,2020-04-17 10:00:00,BMFBOVESPA:ITUB4,17.0040462 +95536,2020-04-20 10:00:00,BMFBOVESPA:ITUB4,16.57931111 +95537,2020-04-22 10:00:00,BMFBOVESPA:ITUB4,16.38159159 +95538,2020-04-23 10:00:00,BMFBOVESPA:ITUB4,16.14725353 +95539,2020-04-24 10:00:00,BMFBOVESPA:ITUB4,15.2904601 +95540,2020-04-27 10:00:00,BMFBOVESPA:ITUB4,15.79574946 +95541,2020-04-28 10:00:00,BMFBOVESPA:ITUB4,17.09924623 +95542,2020-04-29 10:00:00,BMFBOVESPA:ITUB4,17.32625952 +95543,2020-04-30 10:00:00,BMFBOVESPA:ITUB4,16.67451113 +95544,2020-05-04 10:00:00,BMFBOVESPA:ITUB4,16.04065554 +95545,2020-05-05 10:00:00,BMFBOVESPA:ITUB4,16.63421317 +95546,2020-05-06 10:00:00,BMFBOVESPA:ITUB4,16.29713147 +95547,2020-05-07 10:00:00,BMFBOVESPA:ITUB4,15.71090392 +95548,2020-05-08 10:00:00,BMFBOVESPA:ITUB4,16.35575385 +95549,2020-05-11 10:00:00,BMFBOVESPA:ITUB4,16.39972063 +95550,2020-05-12 10:00:00,BMFBOVESPA:ITUB4,15.83547722 +95551,2020-05-13 10:00:00,BMFBOVESPA:ITUB4,15.82814867 +95552,2020-05-14 10:00:00,BMFBOVESPA:ITUB4,16.52429394 +95553,2020-05-15 10:00:00,BMFBOVESPA:ITUB4,15.85013206 +95554,2020-05-18 10:00:00,BMFBOVESPA:ITUB4,16.61222827 +95555,2020-05-19 10:00:00,BMFBOVESPA:ITUB4,15.89410036 +95556,2020-05-20 10:00:00,BMFBOVESPA:ITUB4,15.82814867 +95557,2020-05-21 10:00:00,BMFBOVESPA:ITUB4,16.73680233 +95558,2020-05-22 10:00:00,BMFBOVESPA:ITUB4,16.82473514 +95559,2020-05-25 10:00:00,BMFBOVESPA:ITUB4,17.55752016 +95560,2020-05-26 10:00:00,BMFBOVESPA:ITUB4,16.86137565 +95561,2020-05-27 10:00:00,BMFBOVESPA:ITUB4,17.38898007 +95562,2020-05-28 10:00:00,BMFBOVESPA:ITUB4,17.08121031 +95563,2020-05-29 10:00:00,BMFBOVESPA:ITUB4,16.88335979 +95564,2020-06-01 10:00:00,BMFBOVESPA:ITUB4,17.3489797 +95565,2020-06-02 10:00:00,BMFBOVESPA:ITUB4,18.51486654 +95566,2020-06-03 10:00:00,BMFBOVESPA:ITUB4,19.00615153 +95567,2020-06-04 10:00:00,BMFBOVESPA:ITUB4,19.55609827 +95568,2020-06-05 10:00:00,BMFBOVESPA:ITUB4,19.98872303 +95569,2020-06-08 10:00:00,BMFBOVESPA:ITUB4,20.79531155 +95570,2020-06-09 10:00:00,BMFBOVESPA:ITUB4,20.38468381 +95571,2020-06-10 10:00:00,BMFBOVESPA:ITUB4,19.49743728 +95572,2020-06-12 10:00:00,BMFBOVESPA:ITUB4,19.10880808 +95573,2020-06-15 10:00:00,BMFBOVESPA:ITUB4,18.66151941 +95574,2020-06-16 10:00:00,BMFBOVESPA:ITUB4,19.19679996 +95575,2020-06-17 10:00:00,BMFBOVESPA:ITUB4,19.43877628 +95576,2020-06-18 10:00:00,BMFBOVESPA:ITUB4,20.20136849 +95577,2020-06-19 10:00:00,BMFBOVESPA:ITUB4,20.59733002 +95578,2020-06-22 10:00:00,BMFBOVESPA:ITUB4,19.9593914 +95579,2020-06-23 10:00:00,BMFBOVESPA:ITUB4,19.69541881 +95580,2020-06-24 10:00:00,BMFBOVESPA:ITUB4,18.94749053 +95581,2020-06-25 10:00:00,BMFBOVESPA:ITUB4,19.17480218 +95582,2020-06-26 10:00:00,BMFBOVESPA:ITUB4,18.85216632 +95583,2020-06-29 10:00:00,BMFBOVESPA:ITUB4,19.4167785 +95584,2020-06-30 10:00:00,BMFBOVESPA:ITUB4,18.66151941 +95585,2020-07-01 10:00:00,BMFBOVESPA:ITUB4,19.14941803 +95586,2020-07-02 10:00:00,BMFBOVESPA:ITUB4,19.47957933 +95587,2020-07-03 10:00:00,BMFBOVESPA:ITUB4,19.44289566 +95588,2020-07-06 10:00:00,BMFBOVESPA:ITUB4,20.34533921 +95589,2020-07-07 10:00:00,BMFBOVESPA:ITUB4,19.34751617 +95590,2020-07-08 10:00:00,BMFBOVESPA:ITUB4,19.76572158 +95591,2020-07-09 10:00:00,BMFBOVESPA:ITUB4,19.77305847 +95592,2020-07-10 10:00:00,BMFBOVESPA:ITUB4,19.95648209 +95593,2020-07-13 10:00:00,BMFBOVESPA:ITUB4,19.66300294 +95594,2020-07-14 10:00:00,BMFBOVESPA:ITUB4,19.99316651 +95595,2020-07-15 10:00:00,BMFBOVESPA:ITUB4,20.13256882 +95596,2020-07-16 10:00:00,BMFBOVESPA:ITUB4,19.79506913 +95597,2020-07-17 10:00:00,BMFBOVESPA:ITUB4,19.97115434 +95598,2020-07-20 10:00:00,BMFBOVESPA:ITUB4,20.02985017 +95599,2020-07-21 10:00:00,BMFBOVESPA:ITUB4,20.32332932 +95600,2020-07-22 10:00:00,BMFBOVESPA:ITUB4,19.86110108 +95601,2020-07-23 10:00:00,BMFBOVESPA:ITUB4,19.44289566 +95602,2020-07-24 10:00:00,BMFBOVESPA:ITUB4,19.42088425 +95603,2020-07-27 10:00:00,BMFBOVESPA:ITUB4,20.3966974 +95604,2020-07-28 10:00:00,BMFBOVESPA:ITUB4,20.2793065 +95605,2020-07-29 10:00:00,BMFBOVESPA:ITUB4,20.75620926 +95606,2020-07-30 10:00:00,BMFBOVESPA:ITUB4,20.40403428 +95607,2020-07-31 10:00:00,BMFBOVESPA:ITUB4,19.72903565 +95608,2020-08-03 10:00:00,BMFBOVESPA:ITUB4,20.02635249 +95609,2020-08-04 10:00:00,BMFBOVESPA:ITUB4,18.85912761 +95610,2020-08-05 10:00:00,BMFBOVESPA:ITUB4,18.84444476 +95611,2020-08-06 10:00:00,BMFBOVESPA:ITUB4,19.10872251 +95612,2020-08-07 10:00:00,BMFBOVESPA:ITUB4,18.70496521 +95613,2020-08-10 10:00:00,BMFBOVESPA:ITUB4,18.94721869 +95614,2020-08-11 10:00:00,BMFBOVESPA:ITUB4,18.72698798 +95615,2020-08-12 10:00:00,BMFBOVESPA:ITUB4,18.51409718 +95616,2020-08-13 10:00:00,BMFBOVESPA:ITUB4,17.98554318 +95617,2020-08-14 10:00:00,BMFBOVESPA:ITUB4,18.15438692 +95618,2020-08-17 10:00:00,BMFBOVESPA:ITUB4,17.72126542 +95619,2020-08-18 10:00:00,BMFBOVESPA:ITUB4,17.8278899 +95620,2020-08-19 10:00:00,BMFBOVESPA:ITUB4,17.73963376 +95621,2020-08-20 10:00:00,BMFBOVESPA:ITUB4,17.73963376 +95622,2020-08-21 10:00:00,BMFBOVESPA:ITUB4,17.71021352 +95623,2020-08-24 10:00:00,BMFBOVESPA:ITUB4,18.00440296 +95624,2020-08-25 10:00:00,BMFBOVESPA:ITUB4,17.87201722 +95625,2020-08-26 10:00:00,BMFBOVESPA:ITUB4,17.49692669 +95626,2020-08-27 10:00:00,BMFBOVESPA:ITUB4,17.78376107 +95627,2020-08-28 10:00:00,BMFBOVESPA:ITUB4,17.96762994 +95628,2020-08-31 10:00:00,BMFBOVESPA:ITUB4,17.32041212 +95629,2020-09-01 10:00:00,BMFBOVESPA:ITUB4,17.91284752 +95630,2020-09-02 10:00:00,BMFBOVESPA:ITUB4,17.87605104 +95631,2020-09-03 10:00:00,BMFBOVESPA:ITUB4,18.31025615 +95632,2020-09-04 10:00:00,BMFBOVESPA:ITUB4,18.36913144 +95633,2020-09-08 10:00:00,BMFBOVESPA:ITUB4,17.95700437 +95634,2020-09-09 10:00:00,BMFBOVESPA:ITUB4,17.97908242 +95635,2020-09-10 10:00:00,BMFBOVESPA:ITUB4,17.59639225 +95636,2020-09-11 10:00:00,BMFBOVESPA:ITUB4,17.3903272 +95637,2020-09-14 10:00:00,BMFBOVESPA:ITUB4,17.69942363 +95638,2020-09-15 10:00:00,BMFBOVESPA:ITUB4,17.46392245 +95639,2020-09-16 10:00:00,BMFBOVESPA:ITUB4,17.412406 +95640,2020-09-17 10:00:00,BMFBOVESPA:ITUB4,17.43448556 +95641,2020-09-18 10:00:00,BMFBOVESPA:ITUB4,17.00027817 +95642,2020-09-21 10:00:00,BMFBOVESPA:ITUB4,16.85308994 +95643,2020-09-22 10:00:00,BMFBOVESPA:ITUB4,17.00027817 +95644,2020-09-23 10:00:00,BMFBOVESPA:ITUB4,16.54399351 +95645,2020-09-24 10:00:00,BMFBOVESPA:ITUB4,16.94876324 +95646,2020-09-25 10:00:00,BMFBOVESPA:ITUB4,16.86044954 +95647,2020-09-28 10:00:00,BMFBOVESPA:ITUB4,16.85308994 +95648,2020-09-29 10:00:00,BMFBOVESPA:ITUB4,16.48511821 +95649,2020-09-30 10:00:00,BMFBOVESPA:ITUB4,16.55871271 +95650,2020-10-01 10:00:00,BMFBOVESPA:ITUB4,16.58449365 +95651,2020-10-02 10:00:00,BMFBOVESPA:ITUB4,16.63604418 +95652,2020-10-05 10:00:00,BMFBOVESPA:ITUB4,16.81278819 +95653,2020-10-06 10:00:00,BMFBOVESPA:ITUB4,16.84224628 +95654,2020-10-07 10:00:00,BMFBOVESPA:ITUB4,16.71705204 +95655,2020-10-08 10:00:00,BMFBOVESPA:ITUB4,17.72596636 +95656,2020-10-09 10:00:00,BMFBOVESPA:ITUB4,17.67441583 +95657,2020-10-13 10:00:00,BMFBOVESPA:ITUB4,17.50503596 +95658,2020-10-14 10:00:00,BMFBOVESPA:ITUB4,17.45348619 +95659,2020-10-15 10:00:00,BMFBOVESPA:ITUB4,17.29883461 +95660,2020-10-16 10:00:00,BMFBOVESPA:ITUB4,17.0189903 +95661,2020-10-19 10:00:00,BMFBOVESPA:ITUB4,17.20309846 +95662,2020-10-20 10:00:00,BMFBOVESPA:ITUB4,17.88798208 +95663,2020-10-21 10:00:00,BMFBOVESPA:ITUB4,18.04999705 +95664,2020-10-22 10:00:00,BMFBOVESPA:ITUB4,18.97790426 +95665,2020-10-23 10:00:00,BMFBOVESPA:ITUB4,18.73488143 +95666,2020-10-26 10:00:00,BMFBOVESPA:ITUB4,18.86743982 +95667,2020-10-27 10:00:00,BMFBOVESPA:ITUB4,18.32984136 +95668,2020-10-28 10:00:00,BMFBOVESPA:ITUB4,17.51240086 +95669,2020-10-29 10:00:00,BMFBOVESPA:ITUB4,17.60077212 +95670,2020-10-30 10:00:00,BMFBOVESPA:ITUB4,17.29146971 +95671,2020-11-03 10:00:00,BMFBOVESPA:ITUB4,17.71519388 +95672,2020-11-04 10:00:00,BMFBOVESPA:ITUB4,18.42262201 +95673,2020-11-05 10:00:00,BMFBOVESPA:ITUB4,18.85739581 +95674,2020-11-06 10:00:00,BMFBOVESPA:ITUB4,18.83528747 +95675,2020-11-09 10:00:00,BMFBOVESPA:ITUB4,20.36068086 +95676,2020-11-10 10:00:00,BMFBOVESPA:ITUB4,21.28181231 +95677,2020-11-11 10:00:00,BMFBOVESPA:ITUB4,21.1049547 +95678,2020-11-12 10:00:00,BMFBOVESPA:ITUB4,20.58912307 +95679,2020-11-13 10:00:00,BMFBOVESPA:ITUB4,20.97968095 +95680,2020-11-16 10:00:00,BMFBOVESPA:ITUB4,21.71658611 +95681,2020-11-17 10:00:00,BMFBOVESPA:ITUB4,21.73132499 +95682,2020-11-18 10:00:00,BMFBOVESPA:ITUB4,21.20075295 +95683,2020-11-19 10:00:00,BMFBOVESPA:ITUB4,21.23022846 +95684,2020-11-20 10:00:00,BMFBOVESPA:ITUB4,21.03863349 +95685,2020-11-23 10:00:00,BMFBOVESPA:ITUB4,21.29655044 +95686,2020-11-24 10:00:00,BMFBOVESPA:ITUB4,21.89344295 +95687,2020-11-25 10:00:00,BMFBOVESPA:ITUB4,21.63552751 +95688,2020-11-26 10:00:00,BMFBOVESPA:ITUB4,21.17864614 +95689,2020-11-27 10:00:00,BMFBOVESPA:ITUB4,21.34076408 +95690,2020-11-30 10:00:00,BMFBOVESPA:ITUB4,21.04600217 +95691,2020-12-01 10:00:00,BMFBOVESPA:ITUB4,21.9344353 +95692,2020-12-02 10:00:00,BMFBOVESPA:ITUB4,22.10401281 +95693,2020-12-03 10:00:00,BMFBOVESPA:ITUB4,22.08926634 +95694,2020-12-04 10:00:00,BMFBOVESPA:ITUB4,22.3104542 +95695,2020-12-07 10:00:00,BMFBOVESPA:ITUB4,22.44316783 +95696,2020-12-08 10:00:00,BMFBOVESPA:ITUB4,22.38418425 +95697,2020-12-09 10:00:00,BMFBOVESPA:ITUB4,22.51689711 +95698,2020-12-10 10:00:00,BMFBOVESPA:ITUB4,23.26156017 +95699,2020-12-11 10:00:00,BMFBOVESPA:ITUB4,23.11706771 +95700,2020-12-14 10:00:00,BMFBOVESPA:ITUB4,22.80687101 +95701,2020-12-15 10:00:00,BMFBOVESPA:ITUB4,23.01366982 +95702,2020-12-16 10:00:00,BMFBOVESPA:ITUB4,23.44942272 +95703,2020-12-17 10:00:00,BMFBOVESPA:ITUB4,23.41987906 +95704,2020-12-18 10:00:00,BMFBOVESPA:ITUB4,23.38295157 +95705,2020-12-21 10:00:00,BMFBOVESPA:ITUB4,22.96935546 +95706,2020-12-22 10:00:00,BMFBOVESPA:ITUB4,23.08014021 +95707,2020-12-23 10:00:00,BMFBOVESPA:ITUB4,23.58975038 +95708,2020-12-28 10:00:00,BMFBOVESPA:ITUB4,23.75961866 +95709,2020-12-29 10:00:00,BMFBOVESPA:ITUB4,23.70791896 +95710,2020-12-30 10:00:00,BMFBOVESPA:ITUB4,23.36079401 +95711,2021-01-04 10:00:00,BMFBOVESPA:ITUB4,22.83246567 +95712,2021-01-05 10:00:00,BMFBOVESPA:ITUB4,22.68468299 +95713,2021-01-06 10:00:00,BMFBOVESPA:ITUB4,23.31275935 +95714,2021-01-07 10:00:00,BMFBOVESPA:ITUB4,24.25857221 +95715,2021-01-08 10:00:00,BMFBOVESPA:ITUB4,24.25118157 +95716,2021-01-11 10:00:00,BMFBOVESPA:ITUB4,23.70438645 +95717,2021-01-12 10:00:00,BMFBOVESPA:ITUB4,23.77827627 +95718,2021-01-13 10:00:00,BMFBOVESPA:ITUB4,23.38665143 +95719,2021-01-14 10:00:00,BMFBOVESPA:ITUB4,24.0812315 +95720,2021-01-15 10:00:00,BMFBOVESPA:ITUB4,23.17236732 +95721,2021-01-18 10:00:00,BMFBOVESPA:ITUB4,23.05414043 +95722,2021-01-19 10:00:00,BMFBOVESPA:ITUB4,22.78074173 +95723,2021-01-20 10:00:00,BMFBOVESPA:ITUB4,22.40389517 +95724,2021-01-21 10:00:00,BMFBOVESPA:ITUB4,22.10093993 +95725,2021-01-22 10:00:00,BMFBOVESPA:ITUB4,21.62803464 +95726,2021-01-26 10:00:00,BMFBOVESPA:ITUB4,20.9047999 +95727,2021-01-27 10:00:00,BMFBOVESPA:ITUB4,20.88999968 +95728,2021-01-28 10:00:00,BMFBOVESPA:ITUB4,21.74839088 +95729,2021-01-29 10:00:00,BMFBOVESPA:ITUB4,20.97139904 +95730,2021-02-01 10:00:00,BMFBOVESPA:ITUB4,21.53038342 +95731,2021-02-02 10:00:00,BMFBOVESPA:ITUB4,21.07134392 +95732,2021-02-03 10:00:00,BMFBOVESPA:ITUB4,20.96769083 +95733,2021-02-04 10:00:00,BMFBOVESPA:ITUB4,20.87884555 +95734,2021-02-05 10:00:00,BMFBOVESPA:ITUB4,20.78999876 +95735,2021-02-08 10:00:00,BMFBOVESPA:ITUB4,20.40499825 +95736,2021-02-09 10:00:00,BMFBOVESPA:ITUB4,20.64932504 +95737,2021-02-10 10:00:00,BMFBOVESPA:ITUB4,20.50124932 +95738,2021-02-11 10:00:00,BMFBOVESPA:ITUB4,20.50124932 +95739,2021-02-12 10:00:00,BMFBOVESPA:ITUB4,20.55307548 +95740,2021-02-17 10:00:00,BMFBOVESPA:ITUB4,20.81221084 +95741,2021-02-18 10:00:00,BMFBOVESPA:ITUB4,20.6641336 +95742,2021-02-19 10:00:00,BMFBOVESPA:ITUB4,20.44942241 +95743,2021-02-22 10:00:00,BMFBOVESPA:ITUB4,18.96124956 +95744,2021-02-23 10:00:00,BMFBOVESPA:ITUB4,20.17548001 +95745,2021-02-24 10:00:00,BMFBOVESPA:ITUB4,19.87932554 +95746,2021-02-25 10:00:00,BMFBOVESPA:ITUB4,19.30922943 +95747,2021-02-26 10:00:00,BMFBOVESPA:ITUB4,19.12058087 +95748,2021-03-01 10:00:00,BMFBOVESPA:ITUB4,18.54774886 +95749,2021-03-02 10:00:00,BMFBOVESPA:ITUB4,19.29654796 +95750,2021-03-03 10:00:00,BMFBOVESPA:ITUB4,19.34147567 +95751,2021-03-04 10:00:00,BMFBOVESPA:ITUB4,19.94800177 +95752,2021-03-05 10:00:00,BMFBOVESPA:ITUB4,20.6893133 +95753,2021-03-08 10:00:00,BMFBOVESPA:ITUB4,20.03037115 +95754,2021-03-09 10:00:00,BMFBOVESPA:ITUB4,20.30742731 +95755,2021-03-10 10:00:00,BMFBOVESPA:ITUB4,20.45718637 +95756,2021-03-11 10:00:00,BMFBOVESPA:ITUB4,20.48713894 +95757,2021-03-12 10:00:00,BMFBOVESPA:ITUB4,20.35235427 +95758,2021-03-15 10:00:00,BMFBOVESPA:ITUB4,20.59197029 +95759,2021-03-16 10:00:00,BMFBOVESPA:ITUB4,20.1726434 +95760,2021-03-17 10:00:00,BMFBOVESPA:ITUB4,20.95888112 +95761,2021-03-18 10:00:00,BMFBOVESPA:ITUB4,21.07868914 +95762,2021-03-19 10:00:00,BMFBOVESPA:ITUB4,21.12361609 +95763,2021-03-22 10:00:00,BMFBOVESPA:ITUB4,21.24342561 +95764,2021-03-23 10:00:00,BMFBOVESPA:ITUB4,20.70428996 +95765,2021-03-24 10:00:00,BMFBOVESPA:ITUB4,20.34486594 +95766,2021-03-25 10:00:00,BMFBOVESPA:ITUB4,20.70428996 +95767,2021-03-26 10:00:00,BMFBOVESPA:ITUB4,21.05156258 +95768,2021-03-29 10:00:00,BMFBOVESPA:ITUB4,21.04406213 +95769,2021-03-30 10:00:00,BMFBOVESPA:ITUB4,21.38904788 +95770,2021-03-31 10:00:00,BMFBOVESPA:ITUB4,20.97656492 +95771,2021-04-01 10:00:00,BMFBOVESPA:ITUB4,20.33499458 +95772,2021-04-05 10:00:00,BMFBOVESPA:ITUB4,20.59762458 +95773,2021-04-06 10:00:00,BMFBOVESPA:ITUB4,20.35750501 +95774,2021-04-07 10:00:00,BMFBOVESPA:ITUB4,20.17741627 +95775,2021-04-08 10:00:00,BMFBOVESPA:ITUB4,20.01983948 +95776,2021-04-09 10:00:00,BMFBOVESPA:ITUB4,19.98982406 +95777,2021-04-12 10:00:00,BMFBOVESPA:ITUB4,20.48506789 +95778,2021-04-13 10:00:00,BMFBOVESPA:ITUB4,20.47756517 +95779,2021-04-14 10:00:00,BMFBOVESPA:ITUB4,20.74019291 +95780,2021-04-15 10:00:00,BMFBOVESPA:ITUB4,20.74019291 +95781,2021-04-16 10:00:00,BMFBOVESPA:ITUB4,20.97280901 +95782,2021-04-19 10:00:00,BMFBOVESPA:ITUB4,20.65765391 +95783,2021-04-20 10:00:00,BMFBOVESPA:ITUB4,20.5526007 +95784,2021-04-22 10:00:00,BMFBOVESPA:ITUB4,20.56010493 +95785,2021-04-23 10:00:00,BMFBOVESPA:ITUB4,20.65765391 +95786,2021-04-26 10:00:00,BMFBOVESPA:ITUB4,20.64264545 +95787,2021-04-27 10:00:00,BMFBOVESPA:ITUB4,20.32749111 +95788,2021-04-28 10:00:00,BMFBOVESPA:ITUB4,21.20547964 +95789,2021-04-29 10:00:00,BMFBOVESPA:ITUB4,20.53646622 +95790,2021-04-30 10:00:00,BMFBOVESPA:ITUB4,20.69432395 +95791,2021-05-03 10:00:00,BMFBOVESPA:ITUB4,20.98388893 +95792,2021-05-04 10:00:00,BMFBOVESPA:ITUB4,20.08887616 +95793,2021-05-05 10:00:00,BMFBOVESPA:ITUB4,20.66048068 +95794,2021-05-06 10:00:00,BMFBOVESPA:ITUB4,20.53262172 +95795,2021-05-07 10:00:00,BMFBOVESPA:ITUB4,20.780818 +95796,2021-05-10 10:00:00,BMFBOVESPA:ITUB4,21.08918522 +95797,2021-05-11 10:00:00,BMFBOVESPA:ITUB4,21.04405759 +95798,2021-05-12 10:00:00,BMFBOVESPA:ITUB4,20.73569264 +95799,2021-05-13 10:00:00,BMFBOVESPA:ITUB4,21.3373815 +95800,2021-05-14 10:00:00,BMFBOVESPA:ITUB4,21.81121063 +95801,2021-05-17 10:00:00,BMFBOVESPA:ITUB4,21.79616884 +95802,2021-05-18 10:00:00,BMFBOVESPA:ITUB4,21.75104198 +95803,2021-05-19 10:00:00,BMFBOVESPA:ITUB4,21.90898451 +95804,2021-05-20 10:00:00,BMFBOVESPA:ITUB4,22.02932334 +95805,2021-05-21 10:00:00,BMFBOVESPA:ITUB4,22.13461812 +95806,2021-05-24 10:00:00,BMFBOVESPA:ITUB4,22.07444946 +95807,2021-05-25 10:00:00,BMFBOVESPA:ITUB4,21.84205145 +95808,2021-05-26 10:00:00,BMFBOVESPA:ITUB4,22.14332182 +95809,2021-05-27 10:00:00,BMFBOVESPA:ITUB4,21.95502764 +95810,2021-05-28 10:00:00,BMFBOVESPA:ITUB4,22.31655073 +95811,2021-05-31 10:00:00,BMFBOVESPA:ITUB4,22.24876652 +95812,2021-06-01 10:00:00,BMFBOVESPA:ITUB4,23.05884439 +95813,2021-06-02 10:00:00,BMFBOVESPA:ITUB4,23.8274733 +95814,2021-06-04 10:00:00,BMFBOVESPA:ITUB4,24.32481923 +95815,2021-06-07 10:00:00,BMFBOVESPA:ITUB4,24.89752402 +95816,2021-06-08 10:00:00,BMFBOVESPA:ITUB4,24.72420575 +95817,2021-06-09 10:00:00,BMFBOVESPA:ITUB4,25.06330473 +95818,2021-06-10 10:00:00,BMFBOVESPA:ITUB4,24.97287834 +95819,2021-06-11 10:00:00,BMFBOVESPA:ITUB4,24.6789918 +95820,2021-06-14 10:00:00,BMFBOVESPA:ITUB4,24.59609993 +95821,2021-06-15 10:00:00,BMFBOVESPA:ITUB4,24.59609993 +95822,2021-06-16 10:00:00,BMFBOVESPA:ITUB4,25.08591361 +95823,2021-06-17 10:00:00,BMFBOVESPA:ITUB4,24.79202706 +95824,2021-06-18 10:00:00,BMFBOVESPA:ITUB4,24.33989055 +95825,2021-06-21 10:00:00,BMFBOVESPA:ITUB4,24.45292581 +95826,2021-06-22 10:00:00,BMFBOVESPA:ITUB4,24.13643039 +95827,2021-06-23 10:00:00,BMFBOVESPA:ITUB4,23.96311213 +95828,2021-06-24 10:00:00,BMFBOVESPA:ITUB4,23.97064741 +95829,2021-06-25 10:00:00,BMFBOVESPA:ITUB4,23.2095553 +95830,2021-06-28 10:00:00,BMFBOVESPA:ITUB4,22.94581139 +95831,2021-06-29 10:00:00,BMFBOVESPA:ITUB4,22.7197439 +95832,2021-06-30 10:00:00,BMFBOVESPA:ITUB4,22.45599771 +95833,2021-07-01 10:00:00,BMFBOVESPA:ITUB4,22.3843675 +95834,2021-07-02 10:00:00,BMFBOVESPA:ITUB4,22.62562672 +95835,2021-07-05 10:00:00,BMFBOVESPA:ITUB4,22.31651287 +95836,2021-07-06 10:00:00,BMFBOVESPA:ITUB4,22.06771382 +95837,2021-07-07 10:00:00,BMFBOVESPA:ITUB4,22.37682768 +95838,2021-07-08 10:00:00,BMFBOVESPA:ITUB4,22.08279347 +95839,2021-07-12 10:00:00,BMFBOVESPA:ITUB4,22.3843675 +95840,2021-07-13 10:00:00,BMFBOVESPA:ITUB4,22.520076 +95841,2021-07-14 10:00:00,BMFBOVESPA:ITUB4,22.55023303 +95842,2021-07-15 10:00:00,BMFBOVESPA:ITUB4,22.27881526 +95843,2021-07-16 10:00:00,BMFBOVESPA:ITUB4,21.91692643 +95844,2021-07-19 10:00:00,BMFBOVESPA:ITUB4,21.78875699 +95845,2021-07-20 10:00:00,BMFBOVESPA:ITUB4,22.07525365 +95846,2021-07-21 10:00:00,BMFBOVESPA:ITUB4,22.16572547 +95847,2021-07-22 10:00:00,BMFBOVESPA:ITUB4,21.93954438 +95848,2021-07-23 10:00:00,BMFBOVESPA:ITUB4,21.87922958 +95849,2021-07-26 10:00:00,BMFBOVESPA:ITUB4,22.26373789 +95850,2021-07-27 10:00:00,BMFBOVESPA:ITUB4,22.48237839 +95851,2021-07-28 10:00:00,BMFBOVESPA:ITUB4,23.2136974 +95852,2021-07-29 10:00:00,BMFBOVESPA:ITUB4,23.09306627 +95853,2021-07-30 10:00:00,BMFBOVESPA:ITUB4,22.84426723 +95854,2021-08-02 10:00:00,BMFBOVESPA:ITUB4,22.98381342 +95855,2021-08-03 10:00:00,BMFBOVESPA:ITUB4,23.21010733 +95856,2021-08-04 10:00:00,BMFBOVESPA:ITUB4,22.56140077 +95857,2021-08-05 10:00:00,BMFBOVESPA:ITUB4,22.62928873 +95858,2021-08-06 10:00:00,BMFBOVESPA:ITUB4,23.26290882 +95859,2021-08-09 10:00:00,BMFBOVESPA:ITUB4,23.5344606 +95860,2021-08-10 10:00:00,BMFBOVESPA:ITUB4,23.08941789 +95861,2021-08-11 10:00:00,BMFBOVESPA:ITUB4,23.34588322 +95862,2021-08-12 10:00:00,BMFBOVESPA:ITUB4,22.90838412 +95863,2021-08-13 10:00:00,BMFBOVESPA:ITUB4,23.21765094 +95864,2021-08-16 10:00:00,BMFBOVESPA:ITUB4,22.95157928 +95865,2021-08-17 10:00:00,BMFBOVESPA:ITUB4,22.86836634 +95866,2021-08-18 10:00:00,BMFBOVESPA:ITUB4,22.91375598 +95867,2021-08-19 10:00:00,BMFBOVESPA:ITUB4,22.61872828 +95868,2021-08-20 10:00:00,BMFBOVESPA:ITUB4,22.5355161 +95869,2021-08-23 10:00:00,BMFBOVESPA:ITUB4,22.77758935 +95870,2021-08-24 10:00:00,BMFBOVESPA:ITUB4,23.41303211 +95871,2021-08-25 10:00:00,BMFBOVESPA:ITUB4,23.4432906 +95872,2021-08-26 10:00:00,BMFBOVESPA:ITUB4,22.87593116 +95873,2021-08-27 10:00:00,BMFBOVESPA:ITUB4,23.26929991 +95874,2021-08-30 10:00:00,BMFBOVESPA:ITUB4,23.10287554 +95875,2021-08-31 10:00:00,BMFBOVESPA:ITUB4,23.4054673 +95876,2021-09-01 10:00:00,BMFBOVESPA:ITUB4,23.50764452 +95877,2021-09-02 10:00:00,BMFBOVESPA:ITUB4,22.65997809 +95878,2021-09-03 10:00:00,BMFBOVESPA:ITUB4,22.53131342 +95879,2021-09-06 10:00:00,BMFBOVESPA:ITUB4,22.81891488 +95880,2021-09-08 10:00:00,BMFBOVESPA:ITUB4,21.73662415 +95881,2021-09-09 10:00:00,BMFBOVESPA:ITUB4,22.02422637 +95882,2021-09-10 10:00:00,BMFBOVESPA:ITUB4,21.80474003 +95883,2021-09-13 10:00:00,BMFBOVESPA:ITUB4,22.0772058 +95884,2021-09-14 10:00:00,BMFBOVESPA:ITUB4,21.9409733 +95885,2021-09-15 10:00:00,BMFBOVESPA:ITUB4,21.58525596 +95886,2021-09-16 10:00:00,BMFBOVESPA:ITUB4,21.57011876 +95887,2021-09-17 10:00:00,BMFBOVESPA:ITUB4,21.05546311 +95888,2021-09-20 10:00:00,BMFBOVESPA:ITUB4,20.57865121 +95889,2021-09-21 10:00:00,BMFBOVESPA:ITUB4,20.52567178 +95890,2021-09-22 10:00:00,BMFBOVESPA:ITUB4,21.00248443 +95891,2021-09-23 10:00:00,BMFBOVESPA:ITUB4,21.72905555 +95892,2021-09-24 10:00:00,BMFBOVESPA:ITUB4,21.42631689 +95893,2021-09-27 10:00:00,BMFBOVESPA:ITUB4,21.98638337 +95894,2021-09-28 10:00:00,BMFBOVESPA:ITUB4,21.48686493 +95895,2021-09-29 10:00:00,BMFBOVESPA:ITUB4,21.87285742 +95896,2021-09-30 10:00:00,BMFBOVESPA:ITUB4,21.89556246 +95897,2021-10-01 10:00:00,BMFBOVESPA:ITUB4,22.46726694 +95898,2021-10-04 10:00:00,BMFBOVESPA:ITUB4,22.35704322 +95899,2021-10-05 10:00:00,BMFBOVESPA:ITUB4,22.89897648 +95900,2021-10-06 10:00:00,BMFBOVESPA:ITUB4,22.972458 +95901,2021-10-07 10:00:00,BMFBOVESPA:ITUB4,22.485637 +95902,2021-10-08 10:00:00,BMFBOVESPA:ITUB4,22.650972 +95903,2021-10-11 10:00:00,BMFBOVESPA:ITUB4,22.256004 +95904,2021-10-13 10:00:00,BMFBOVESPA:ITUB4,22.28356 +95905,2021-10-14 10:00:00,BMFBOVESPA:ITUB4,22.173335 +95906,2021-10-15 10:00:00,BMFBOVESPA:ITUB4,22.742826 +95907,2021-10-18 10:00:00,BMFBOVESPA:ITUB4,22.898976 +95908,2021-10-19 10:00:00,BMFBOVESPA:ITUB4,22.357043 +95909,2021-10-20 10:00:00,BMFBOVESPA:ITUB4,22.87142 +95910,2021-10-21 10:00:00,BMFBOVESPA:ITUB4,22.485637 +95911,2021-10-22 10:00:00,BMFBOVESPA:ITUB4,21.622219 +95912,2021-10-25 10:00:00,BMFBOVESPA:ITUB4,22.044742 +95913,2021-10-26 10:00:00,BMFBOVESPA:ITUB4,21.805924 +95914,2021-10-27 10:00:00,BMFBOVESPA:ITUB4,21.97126 +95915,2021-10-28 10:00:00,BMFBOVESPA:ITUB4,21.925334 +95916,2021-10-29 10:00:00,BMFBOVESPA:ITUB4,21.410955 +95917,2021-11-01 10:00:00,BMFBOVESPA:ITUB4,22.261154 +95918,2021-11-03 10:00:00,BMFBOVESPA:ITUB4,22.472554 +95919,2021-11-04 10:00:00,BMFBOVESPA:ITUB4,21.286885 +95920,2021-11-05 10:00:00,BMFBOVESPA:ITUB4,21.02953 +95921,2021-11-08 10:00:00,BMFBOVESPA:ITUB4,20.919236 +95922,2021-11-09 10:00:00,BMFBOVESPA:ITUB4,20.707838 +95923,2021-11-10 10:00:00,BMFBOVESPA:ITUB4,21.231737 +95924,2021-11-11 10:00:00,BMFBOVESPA:ITUB4,21.18578 +95925,2021-11-12 10:00:00,BMFBOVESPA:ITUB4,21.139825 +95926,2021-11-16 10:00:00,BMFBOVESPA:ITUB4,20.919236 +95927,2021-11-17 10:00:00,BMFBOVESPA:ITUB4,21.001957 +95928,2021-11-18 10:00:00,BMFBOVESPA:ITUB4,20.652689 +95929,2021-11-19 10:00:00,BMFBOVESPA:ITUB4,20.478058 +95930,2021-11-22 10:00:00,BMFBOVESPA:ITUB4,20.491865 +95931,2021-11-23 10:00:00,BMFBOVESPA:ITUB4,20.835409 +95932,2021-11-24 10:00:00,BMFBOVESPA:ITUB4,21.392506 +95933,2021-11-25 10:00:00,BMFBOVESPA:ITUB4,21.587488 +95934,2021-11-26 10:00:00,BMFBOVESPA:ITUB4,21.17895 +95935,2021-11-29 10:00:00,BMFBOVESPA:ITUB4,21.039677 +95936,2021-11-30 10:00:00,BMFBOVESPA:ITUB4,20.779698 +95937,2021-12-01 10:00:00,BMFBOVESPA:ITUB4,20.644971 +95938,2021-12-02 10:00:00,BMFBOVESPA:ITUB4,21.425429 +95939,2021-12-03 10:00:00,BMFBOVESPA:ITUB4,21.3511 +95940,2021-12-06 10:00:00,BMFBOVESPA:ITUB4,21.601962 +95941,2021-12-07 10:00:00,BMFBOVESPA:ITUB4,21.332517 +95942,2021-12-08 10:00:00,BMFBOVESPA:ITUB4,21.128112 +95943,2021-12-09 10:00:00,BMFBOVESPA:ITUB4,20.56135169 +95944,2021-12-10 10:00:00,BMFBOVESPA:ITUB4,20.589225 +95945,2021-12-13 10:00:00,BMFBOVESPA:ITUB4,20.041046 +95946,2021-12-14 10:00:00,BMFBOVESPA:ITUB4,20.236161 +95947,2021-12-15 10:00:00,BMFBOVESPA:ITUB4,20.171121 +95948,2021-12-16 10:00:00,BMFBOVESPA:ITUB4,20.375528 +95949,2021-12-17 10:00:00,BMFBOVESPA:ITUB4,19.929553 +95950,2021-12-20 10:00:00,BMFBOVESPA:ITUB4,19.622944 +95951,2021-12-21 10:00:00,BMFBOVESPA:ITUB4,19.650817 +95952,2021-12-22 10:00:00,BMFBOVESPA:ITUB4,19.725146 +95953,2021-12-23 10:00:00,BMFBOVESPA:ITUB4,19.827349 +95954,2021-12-27 10:00:00,BMFBOVESPA:ITUB4,20.031754 +95955,2021-12-28 10:00:00,BMFBOVESPA:ITUB4,19.957425 +95956,2021-12-29 10:00:00,BMFBOVESPA:ITUB4,19.790183 +95957,2021-12-30 10:00:00,BMFBOVESPA:ITUB4,19.464994 +95958,2022-01-03 10:00:00,BMFBOVESPA:ITUB4,19.999619 +95959,2022-01-04 10:00:00,BMFBOVESPA:ITUB4,20.566787 +95960,2022-01-05 10:00:00,BMFBOVESPA:ITUB4,20.176278 +95961,2022-01-06 10:00:00,BMFBOVESPA:ITUB4,20.58538 +95962,2022-01-07 10:00:00,BMFBOVESPA:ITUB4,21.040974 +95963,2022-01-10 10:00:00,BMFBOVESPA:ITUB4,21.236229 +95964,2022-01-11 10:00:00,BMFBOVESPA:ITUB4,21.710418 +95965,2022-01-12 10:00:00,BMFBOVESPA:ITUB4,21.61744 +95966,2022-01-13 10:00:00,BMFBOVESPA:ITUB4,22.017246 +95967,2022-01-14 10:00:00,BMFBOVESPA:ITUB4,21.849885 +95968,2022-01-17 10:00:00,BMFBOVESPA:ITUB4,21.849885 +95969,2022-01-18 10:00:00,BMFBOVESPA:ITUB4,21.980054 +95970,2022-01-19 10:00:00,BMFBOVESPA:ITUB4,21.83129 +95971,2022-01-20 10:00:00,BMFBOVESPA:ITUB4,21.654632 +95972,2022-01-21 10:00:00,BMFBOVESPA:ITUB4,21.663928 +95973,2022-01-24 10:00:00,BMFBOVESPA:ITUB4,21.636035 +95974,2022-01-25 10:00:00,BMFBOVESPA:ITUB4,22.417054 +95975,2022-01-26 10:00:00,BMFBOVESPA:ITUB4,22.658797 +95976,2022-01-27 10:00:00,BMFBOVESPA:ITUB4,22.742476 +95977,2022-01-28 10:00:00,BMFBOVESPA:ITUB4,23.049306 +95978,2022-01-31 10:00:00,BMFBOVESPA:ITUB4,23.551387 +95979,2022-02-01 10:00:00,BMFBOVESPA:ITUB4,23.714191 +95980,2022-02-02 10:00:00,BMFBOVESPA:ITUB4,23.342058 +95981,2022-02-03 10:00:00,BMFBOVESPA:ITUB4,23.611854 +95982,2022-02-04 10:00:00,BMFBOVESPA:ITUB4,23.68628 +95983,2022-02-07 10:00:00,BMFBOVESPA:ITUB4,23.556034 +95984,2022-02-08 10:00:00,BMFBOVESPA:ITUB4,23.816528 +95985,2022-02-09 10:00:00,BMFBOVESPA:ITUB4,22.867588 +95986,2022-02-10 10:00:00,BMFBOVESPA:ITUB4,23.304844 +95987,2022-02-11 10:00:00,BMFBOVESPA:ITUB4,24.681738 +95988,2022-02-14 10:00:00,BMFBOVESPA:ITUB4,24.625917 +95989,2022-02-15 10:00:00,BMFBOVESPA:ITUB4,24.8585 +95990,2022-02-16 10:00:00,BMFBOVESPA:ITUB4,24.598009 +95991,2022-02-17 10:00:00,BMFBOVESPA:ITUB4,24.253784 +95992,2022-02-18 10:00:00,BMFBOVESPA:ITUB4,24.346818 +95993,2022-02-21 10:00:00,BMFBOVESPA:ITUB4,23.751405 +95994,2022-02-22 10:00:00,BMFBOVESPA:ITUB4,23.966983 +95995,2022-02-23 10:00:00,BMFBOVESPA:ITUB4,23.631909 +95996,2022-02-24 10:00:00,BMFBOVESPA:ITUB4,23.231684 +95997,2022-02-25 10:00:00,BMFBOVESPA:ITUB4,23.70637 +95998,2022-03-02 10:00:00,BMFBOVESPA:ITUB4,23.310569 +95999,2022-03-03 10:00:00,BMFBOVESPA:ITUB4,23.329193 +96000,2022-03-04 10:00:00,BMFBOVESPA:ITUB4,22.975298 +96001,2022-03-07 10:00:00,BMFBOVESPA:ITUB4,22.481705 +96002,2022-03-08 10:00:00,BMFBOVESPA:ITUB4,22.267506 +96003,2022-03-09 10:00:00,BMFBOVESPA:ITUB4,23.375759 +96004,2022-03-10 10:00:00,BMFBOVESPA:ITUB4,23.394386 +96005,2022-03-11 10:00:00,BMFBOVESPA:ITUB4,23.13362 +96006,2022-03-14 10:00:00,BMFBOVESPA:ITUB4,23.459578 +96007,2022-03-15 10:00:00,BMFBOVESPA:ITUB4,23.375759 +96008,2022-03-16 10:00:00,BMFBOVESPA:ITUB4,23.832099 +96009,2022-03-17 10:00:00,BMFBOVESPA:ITUB4,24.35363 +96010,2022-03-18 10:00:00,BMFBOVESPA:ITUB4,24.530578 +96011,2022-03-21 10:00:00,BMFBOVESPA:ITUB4,25.135926 +96012,2022-03-22 10:00:00,BMFBOVESPA:ITUB4,25.48051 +96013,2022-03-23 10:00:00,BMFBOVESPA:ITUB4,25.368752 +96014,2022-03-24 10:00:00,BMFBOVESPA:ITUB4,25.536387 +96015,2022-03-25 10:00:00,BMFBOVESPA:ITUB4,25.582952 +96016,2022-03-28 10:00:00,BMFBOVESPA:ITUB4,25.564327 +96017,2022-03-29 10:00:00,BMFBOVESPA:ITUB4,25.862344 +96018,2022-03-30 10:00:00,BMFBOVESPA:ITUB4,25.918222 +96019,2022-03-31 10:00:00,BMFBOVESPA:ITUB4,25.592265 +96020,2022-04-01 10:00:00,BMFBOVESPA:ITUB4,25.662156 +96021,2022-04-04 10:00:00,BMFBOVESPA:ITUB4,25.429203 +96022,2022-04-05 10:00:00,BMFBOVESPA:ITUB4,24.916704 +96023,2022-04-06 10:00:00,BMFBOVESPA:ITUB4,24.907386 +96024,2022-04-07 10:00:00,BMFBOVESPA:ITUB4,24.888749 +96025,2022-04-08 10:00:00,BMFBOVESPA:ITUB4,24.842159 +96026,2022-04-11 10:00:00,BMFBOVESPA:ITUB4,24.748977 +96027,2022-04-12 10:00:00,BMFBOVESPA:ITUB4,24.311025 +96028,2022-04-13 10:00:00,BMFBOVESPA:ITUB4,24.376252 +96029,2022-04-14 10:00:00,BMFBOVESPA:ITUB4,24.53466 +96030,2022-04-18 10:00:00,BMFBOVESPA:ITUB4,24.674433 +96031,2022-04-19 10:00:00,BMFBOVESPA:ITUB4,24.23648 +96032,2022-04-20 10:00:00,BMFBOVESPA:ITUB4,24.394888 +96033,2022-04-22 10:00:00,BMFBOVESPA:ITUB4,23.919663 +96034,2022-04-25 10:00:00,BMFBOVESPA:ITUB4,23.826482 +96035,2022-04-26 10:00:00,BMFBOVESPA:ITUB4,23.015805 +96036,2022-04-27 10:00:00,BMFBOVESPA:ITUB4,22.829441 +96037,2022-04-28 10:00:00,BMFBOVESPA:ITUB4,22.643077 +96038,2022-04-29 10:00:00,BMFBOVESPA:ITUB4,22.242399 +96039,2022-05-02 10:00:00,BMFBOVESPA:ITUB4,22.144487 +96040,2022-05-03 10:00:00,BMFBOVESPA:ITUB4,22.256376 +96041,2022-05-04 10:00:00,BMFBOVESPA:ITUB4,22.228403 +96042,2022-05-05 10:00:00,BMFBOVESPA:ITUB4,21.715585 +96043,2022-05-06 10:00:00,BMFBOVESPA:ITUB4,22.181784 +96044,2022-05-09 10:00:00,BMFBOVESPA:ITUB4,21.864768 +96045,2022-05-10 10:00:00,BMFBOVESPA:ITUB4,21.75288 +96046,2022-05-11 10:00:00,BMFBOVESPA:ITUB4,22.480152 +96047,2022-05-12 10:00:00,BMFBOVESPA:ITUB4,22.834463 +96048,2022-05-13 10:00:00,BMFBOVESPA:ITUB4,23.10486 +96049,2022-05-16 10:00:00,BMFBOVESPA:ITUB4,23.347284 +96050,2022-05-17 10:00:00,BMFBOVESPA:ITUB4,23.552411 +96051,2022-05-18 10:00:00,BMFBOVESPA:ITUB4,23.216747 +96052,2022-05-19 10:00:00,BMFBOVESPA:ITUB4,23.142155 +96053,2022-05-20 10:00:00,BMFBOVESPA:ITUB4,23.431198 +96054,2022-05-23 10:00:00,BMFBOVESPA:ITUB4,24.037259 +96055,2022-05-24 10:00:00,BMFBOVESPA:ITUB4,24.400894 +96056,2022-05-25 10:00:00,BMFBOVESPA:ITUB4,23.962667 +96057,2022-05-26 10:00:00,BMFBOVESPA:ITUB4,24.261034 +96058,2022-05-27 10:00:00,BMFBOVESPA:ITUB4,24.39157 +96059,2022-05-30 10:00:00,BMFBOVESPA:ITUB4,24.167794 +96060,2022-05-31 10:00:00,BMFBOVESPA:ITUB4,24.39157 +96061,2022-06-01 10:00:00,BMFBOVESPA:ITUB4,24.05104 +96062,2022-06-02 10:00:00,BMFBOVESPA:ITUB4,24.153661 +96063,2022-06-03 10:00:00,BMFBOVESPA:ITUB4,23.929758 +96064,2022-06-06 10:00:00,BMFBOVESPA:ITUB4,23.845793 +96065,2022-06-07 10:00:00,BMFBOVESPA:ITUB4,23.845793 +96066,2022-06-08 10:00:00,BMFBOVESPA:ITUB4,23.388656 +96067,2022-06-09 10:00:00,BMFBOVESPA:ITUB4,22.987494 +96068,2022-06-10 10:00:00,BMFBOVESPA:ITUB4,22.48371 +96069,2022-06-13 10:00:00,BMFBOVESPA:ITUB4,22.213158 +96070,2022-06-14 10:00:00,BMFBOVESPA:ITUB4,22.06389 +96071,2022-06-15 10:00:00,BMFBOVESPA:ITUB4,22.157183 +96072,2022-06-17 10:00:00,BMFBOVESPA:ITUB4,21.877304 +96073,2022-06-20 10:00:00,BMFBOVESPA:ITUB4,22.828895 +96074,2022-06-21 10:00:00,BMFBOVESPA:ITUB4,22.586332 +96075,2022-06-22 10:00:00,BMFBOVESPA:ITUB4,22.418406 +96076,2022-06-23 10:00:00,BMFBOVESPA:ITUB4,21.905291 +96077,2022-06-24 10:00:00,BMFBOVESPA:ITUB4,21.867975 +96078,2022-06-27 10:00:00,BMFBOVESPA:ITUB4,21.998585 +96079,2022-06-28 10:00:00,BMFBOVESPA:ITUB4,21.756022 +96080,2022-06-29 10:00:00,BMFBOVESPA:ITUB4,21.532118 +96081,2022-06-30 10:00:00,BMFBOVESPA:ITUB4,21.149615 +96082,2022-07-01 10:00:00,BMFBOVESPA:ITUB4,21.331664 +96083,2022-07-04 10:00:00,BMFBOVESPA:ITUB4,21.126282 +96084,2022-07-05 10:00:00,BMFBOVESPA:ITUB4,21.275652 +96085,2022-07-06 10:00:00,BMFBOVESPA:ITUB4,21.079605 +96086,2022-07-07 10:00:00,BMFBOVESPA:ITUB4,21.378342 +96087,2022-07-08 10:00:00,BMFBOVESPA:ITUB4,21.387677 +96088,2022-07-11 10:00:00,BMFBOVESPA:ITUB4,21.042264 +96089,2022-07-12 10:00:00,BMFBOVESPA:ITUB4,20.995586 +96090,2022-07-13 10:00:00,BMFBOVESPA:ITUB4,20.911566 +96091,2022-07-14 10:00:00,BMFBOVESPA:ITUB4,20.678178 +96092,2022-07-15 10:00:00,BMFBOVESPA:ITUB4,21.051598 +96093,2022-07-18 10:00:00,BMFBOVESPA:ITUB4,21.331664 +96094,2022-07-19 10:00:00,BMFBOVESPA:ITUB4,22.0505 +96095,2022-07-20 10:00:00,BMFBOVESPA:ITUB4,21.770434 +96096,2022-07-21 10:00:00,BMFBOVESPA:ITUB4,21.947809 +96097,2022-07-22 10:00:00,BMFBOVESPA:ITUB4,21.714421 +96098,2022-07-25 10:00:00,BMFBOVESPA:ITUB4,22.031828 +96099,2022-07-26 10:00:00,BMFBOVESPA:ITUB4,21.910466 +96100,2022-07-27 10:00:00,BMFBOVESPA:ITUB4,21.98515 +96101,2022-07-28 10:00:00,BMFBOVESPA:ITUB4,22.125184 +96102,2022-07-29 10:00:00,BMFBOVESPA:ITUB4,22.0505 +96103,2022-08-01 10:00:00,BMFBOVESPA:ITUB4,21.924388 +96104,2022-08-02 10:00:00,BMFBOVESPA:ITUB4,22.157924 +96105,2022-08-03 10:00:00,BMFBOVESPA:ITUB4,22.316729 +96106,2022-08-04 10:00:00,BMFBOVESPA:ITUB4,22.858533 +96107,2022-08-05 10:00:00,BMFBOVESPA:ITUB4,23.288241 +96108,2022-08-08 10:00:00,BMFBOVESPA:ITUB4,23.577826 +96109,2022-08-09 10:00:00,BMFBOVESPA:ITUB4,24.194361 +96110,2022-08-10 10:00:00,BMFBOVESPA:ITUB4,24.64275 +96111,2022-08-11 10:00:00,BMFBOVESPA:ITUB4,24.680117 +96112,2022-08-12 10:00:00,BMFBOVESPA:ITUB4,24.979043 +96113,2022-08-15 10:00:00,BMFBOVESPA:ITUB4,25.193896 +96114,2022-08-16 10:00:00,BMFBOVESPA:ITUB4,25.446116 +96115,2022-08-17 10:00:00,BMFBOVESPA:ITUB4,25.548872 +96116,2022-08-18 10:00:00,BMFBOVESPA:ITUB4,25.47414 +96117,2022-08-19 10:00:00,BMFBOVESPA:ITUB4,25.125679 +96118,2022-08-22 10:00:00,BMFBOVESPA:ITUB4,24.842733 +96119,2022-08-23 10:00:00,BMFBOVESPA:ITUB4,24.908754 +96120,2022-08-24 10:00:00,BMFBOVESPA:ITUB4,25.012501 +96121,2022-08-25 10:00:00,BMFBOVESPA:ITUB4,25.323742 +96122,2022-08-26 10:00:00,BMFBOVESPA:ITUB4,25.172838 +96123,2022-08-29 10:00:00,BMFBOVESPA:ITUB4,25.087953 +96124,2022-08-30 10:00:00,BMFBOVESPA:ITUB4,24.974775 +96125,2022-08-31 10:00:00,BMFBOVESPA:ITUB4,24.342859 +96126,2022-09-01 10:00:00,BMFBOVESPA:ITUB4,24.71562 +96127,2022-09-02 10:00:00,BMFBOVESPA:ITUB4,25.055352 +96128,2022-09-05 10:00:00,BMFBOVESPA:ITUB4,25.461146 +96129,2022-09-06 10:00:00,BMFBOVESPA:ITUB4,25.22522 +96130,2022-09-08 10:00:00,BMFBOVESPA:ITUB4,25.045917 +96131,2022-09-09 10:00:00,BMFBOVESPA:ITUB4,25.244094 +96132,2022-09-12 10:00:00,BMFBOVESPA:ITUB4,25.546079 +96133,2022-09-13 10:00:00,BMFBOVESPA:ITUB4,25.291278 +96134,2022-09-14 10:00:00,BMFBOVESPA:ITUB4,25.196909 +96135,2022-09-15 10:00:00,BMFBOVESPA:ITUB4,25.262968 +96136,2022-09-16 10:00:00,BMFBOVESPA:ITUB4,25.178034 +96137,2022-09-19 10:00:00,BMFBOVESPA:ITUB4,26.121739 +96138,2022-09-20 10:00:00,BMFBOVESPA:ITUB4,26.989947 +96139,2022-09-21 10:00:00,BMFBOVESPA:ITUB4,26.706835 +96140,2022-09-22 10:00:00,BMFBOVESPA:ITUB4,27.244748 +96141,2022-09-23 10:00:00,BMFBOVESPA:ITUB4,26.706835 +96142,2022-09-26 10:00:00,BMFBOVESPA:ITUB4,26.225547 +96143,2022-09-27 10:00:00,BMFBOVESPA:ITUB4,25.980184 +96144,2022-09-28 10:00:00,BMFBOVESPA:ITUB4,25.970746 +96145,2022-09-29 10:00:00,BMFBOVESPA:ITUB4,26.357665 +96146,2022-09-30 10:00:00,BMFBOVESPA:ITUB4,26.480346 +96147,2022-10-03 10:00:00,BMFBOVESPA:ITUB4,28.090235 +96148,2022-10-04 10:00:00,BMFBOVESPA:ITUB4,28.137445 +96149,2022-10-05 10:00:00,BMFBOVESPA:ITUB4,28.137445 +96150,2022-10-06 10:00:00,BMFBOVESPA:ITUB4,27.627573 +96151,2022-10-07 10:00:00,BMFBOVESPA:ITUB4,27.684225 +96152,2022-10-10 10:00:00,BMFBOVESPA:ITUB4,27.39152 +96153,2022-10-11 10:00:00,BMFBOVESPA:ITUB4,27.202677 +96154,2022-10-13 10:00:00,BMFBOVESPA:ITUB4,27.042162 +96155,2022-10-14 10:00:00,BMFBOVESPA:ITUB4,27.051605 +96156,2022-10-17 10:00:00,BMFBOVESPA:ITUB4,27.268772 +96157,2022-10-18 10:00:00,BMFBOVESPA:ITUB4,27.939162 +96158,2022-10-19 10:00:00,BMFBOVESPA:ITUB4,27.948604 +96159,2022-10-20 10:00:00,BMFBOVESPA:ITUB4,28.382939 +96160,2022-10-21 10:00:00,BMFBOVESPA:ITUB4,29.327149 +96161,2022-10-24 10:00:00,BMFBOVESPA:ITUB4,27.995814 +96162,2022-10-25 10:00:00,BMFBOVESPA:ITUB4,27.769204 +96163,2022-10-26 10:00:00,BMFBOVESPA:ITUB4,27.174353 +96164,2022-10-27 10:00:00,BMFBOVESPA:ITUB4,27.674782 +96165,2022-10-28 10:00:00,BMFBOVESPA:ITUB4,27.891952 +96166,2022-10-31 10:00:00,BMFBOVESPA:ITUB4,28.703972 +96167,2022-11-01 10:00:00,BMFBOVESPA:ITUB4,28.774809 +96168,2022-11-03 10:00:00,BMFBOVESPA:ITUB4,28.566982 +96169,2022-11-04 10:00:00,BMFBOVESPA:ITUB4,28.670896 +96170,2022-11-07 10:00:00,BMFBOVESPA:ITUB4,28.01907 +96171,2022-11-08 10:00:00,BMFBOVESPA:ITUB4,27.934049 +96172,2022-11-09 10:00:00,BMFBOVESPA:ITUB4,26.59261 +96173,2022-11-10 10:00:00,BMFBOVESPA:ITUB4,26.091933 +96174,2022-11-11 10:00:00,BMFBOVESPA:ITUB4,25.251171 +96175,2022-11-14 10:00:00,BMFBOVESPA:ITUB4,25.175597 +96176,2022-11-16 10:00:00,BMFBOVESPA:ITUB4,24.816621 +96177,2022-11-17 10:00:00,BMFBOVESPA:ITUB4,24.967769 +96178,2022-11-18 10:00:00,BMFBOVESPA:ITUB4,25.166149 +96179,2022-11-21 10:00:00,BMFBOVESPA:ITUB4,25.241723 +96180,2022-11-22 10:00:00,BMFBOVESPA:ITUB4,24.826068 +96181,2022-11-23 10:00:00,BMFBOVESPA:ITUB4,24.571005 +96182,2022-11-24 10:00:00,BMFBOVESPA:ITUB4,25.449554 +96183,2022-11-25 10:00:00,BMFBOVESPA:ITUB4,24.552111 +96184,2022-11-28 10:00:00,BMFBOVESPA:ITUB4,24.108114 +96185,2022-11-29 10:00:00,BMFBOVESPA:ITUB4,24.315943 +96186,2022-11-30 10:00:00,BMFBOVESPA:ITUB4,24.561558 +96187,2022-12-01 10:00:00,BMFBOVESPA:ITUB4,24.556834 +96188,2022-12-02 10:00:00,BMFBOVESPA:ITUB4,24.887661 +96189,2022-12-05 10:00:00,BMFBOVESPA:ITUB4,24.15984 +96190,2022-12-06 10:00:00,BMFBOVESPA:ITUB4,24.717521 +96191,2022-12-07 10:00:00,BMFBOVESPA:ITUB4,24.537929 +96192,2022-12-08 10:00:00,BMFBOVESPA:ITUB4,23.677778 +96193,2022-12-09 10:00:00,BMFBOVESPA:ITUB4,23.382969 +96194,2022-12-12 10:00:00,BMFBOVESPA:ITUB4,23.161921 +96195,2022-12-13 10:00:00,BMFBOVESPA:ITUB4,22.287343 +96196,2022-12-14 10:00:00,BMFBOVESPA:ITUB4,22.383451 +96197,2022-12-15 10:00:00,BMFBOVESPA:ITUB4,22.50839 +96198,2022-12-16 10:00:00,BMFBOVESPA:ITUB4,22.75827 +96199,2022-12-19 10:00:00,BMFBOVESPA:ITUB4,23.440632 +96200,2022-12-20 10:00:00,BMFBOVESPA:ITUB4,23.690513 +96201,2022-12-21 10:00:00,BMFBOVESPA:ITUB4,23.78662 +96202,2022-12-22 10:00:00,BMFBOVESPA:ITUB4,23.834673 +96203,2022-12-23 10:00:00,BMFBOVESPA:ITUB4,24.209495 +96204,2022-12-26 10:00:00,BMFBOVESPA:ITUB4,23.728957 +96205,2022-12-27 10:00:00,BMFBOVESPA:ITUB4,23.594404 +96206,2022-12-28 10:00:00,BMFBOVESPA:ITUB4,24.074942 +96207,2022-12-29 10:00:00,BMFBOVESPA:ITUB4,24.026889 +96208,2023-01-02 10:00:00,BMFBOVESPA:ITUB4,23.550871 +96209,2023-01-03 10:00:00,BMFBOVESPA:ITUB4,23.060428 +96210,2023-01-04 10:00:00,BMFBOVESPA:ITUB4,23.127743 +96211,2023-01-05 10:00:00,BMFBOVESPA:ITUB4,23.848983 +96212,2023-01-06 10:00:00,BMFBOVESPA:ITUB4,24.262494 +96213,2023-01-09 10:00:00,BMFBOVESPA:ITUB4,24.435592 +96214,2023-01-10 10:00:00,BMFBOVESPA:ITUB4,24.906801 +96215,2023-01-11 10:00:00,BMFBOVESPA:ITUB4,25.339545 +96216,2023-01-12 10:00:00,BMFBOVESPA:ITUB4,24.983734 +96217,2023-01-13 10:00:00,BMFBOVESPA:ITUB4,24.858719 +96218,2023-01-16 10:00:00,BMFBOVESPA:ITUB4,24.589456 +96219,2023-01-17 10:00:00,BMFBOVESPA:ITUB4,25.099132 +96220,2023-01-18 10:00:00,BMFBOVESPA:ITUB4,25.551109 +96221,2023-01-19 10:00:00,BMFBOVESPA:ITUB4,25.551109 +96222,2023-01-20 10:00:00,BMFBOVESPA:ITUB4,25.099132 +96223,2023-01-23 10:00:00,BMFBOVESPA:ITUB4,24.329809 +96224,2023-01-24 10:00:00,BMFBOVESPA:ITUB4,24.550991 +96225,2023-01-25 10:00:00,BMFBOVESPA:ITUB4,24.63754 +96226,2023-01-26 10:00:00,BMFBOVESPA:ITUB4,24.49329 +96227,2023-01-27 10:00:00,BMFBOVESPA:ITUB4,23.973998 +96228,2023-01-30 10:00:00,BMFBOVESPA:ITUB4,23.983616 +96229,2023-01-31 10:00:00,BMFBOVESPA:ITUB4,24.358659 +96230,2023-02-01 10:00:00,BMFBOVESPA:ITUB4,24.03631 +96231,2023-02-02 10:00:00,BMFBOVESPA:ITUB4,24.257621 +96232,2023-02-03 10:00:00,BMFBOVESPA:ITUB4,24.171023 +96233,2023-02-06 10:00:00,BMFBOVESPA:ITUB4,24.180643 +96234,2023-02-07 10:00:00,BMFBOVESPA:ITUB4,23.622554 +96235,2023-02-08 10:00:00,BMFBOVESPA:ITUB4,25.575866 +96236,2023-02-09 10:00:00,BMFBOVESPA:ITUB4,24.940799 +96237,2023-02-10 10:00:00,BMFBOVESPA:ITUB4,24.825332 +96238,2023-02-13 10:00:00,BMFBOVESPA:ITUB4,25.700954 +96239,2023-02-14 10:00:00,BMFBOVESPA:ITUB4,25.383421 +96240,2023-02-15 10:00:00,BMFBOVESPA:ITUB4,25.758688 +96241,2023-02-16 10:00:00,BMFBOVESPA:ITUB4,25.951132 +96242,2023-02-17 10:00:00,BMFBOVESPA:ITUB4,25.864532 +96243,2023-02-22 13:00:00,BMFBOVESPA:ITUB4,25.383421 +96244,2023-02-23 10:00:00,BMFBOVESPA:ITUB4,25.479644 +96245,2023-02-24 10:00:00,BMFBOVESPA:ITUB4,24.700244 +96246,2023-02-27 10:00:00,BMFBOVESPA:ITUB4,24.38271 +96247,2023-02-28 10:00:00,BMFBOVESPA:ITUB4,24.46931 +96248,2023-03-01 10:00:00,BMFBOVESPA:ITUB4,24.069756 +96249,2023-03-02 10:00:00,BMFBOVESPA:ITUB4,23.280268 +96250,2023-03-03 10:00:00,BMFBOVESPA:ITUB4,23.309151 +96251,2023-03-06 10:00:00,BMFBOVESPA:ITUB4,23.838686 +96252,2023-03-07 10:00:00,BMFBOVESPA:ITUB4,23.906082 +96253,2023-03-08 10:00:00,BMFBOVESPA:ITUB4,24.204546 +96254,2023-03-09 10:00:00,BMFBOVESPA:ITUB4,23.742407 +96255,2023-03-10 10:00:00,BMFBOVESPA:ITUB4,23.174361 +96256,2023-03-13 10:00:00,BMFBOVESPA:ITUB4,22.895153 +96257,2023-03-14 10:00:00,BMFBOVESPA:ITUB4,22.81813 +96258,2023-03-15 10:00:00,BMFBOVESPA:ITUB4,22.76036 +96259,2023-03-16 10:00:00,BMFBOVESPA:ITUB4,23.135851 +96260,2023-03-17 10:00:00,BMFBOVESPA:ITUB4,22.471524 +96261,2023-03-20 10:00:00,BMFBOVESPA:ITUB4,22.529292 +96262,2023-03-21 10:00:00,BMFBOVESPA:ITUB4,22.99143 +96263,2023-03-22 10:00:00,BMFBOVESPA:ITUB4,22.85664 +96264,2023-03-23 10:00:00,BMFBOVESPA:ITUB4,22.288594 +96265,2023-03-24 10:00:00,BMFBOVESPA:ITUB4,22.573142 +96266,2023-03-27 10:00:00,BMFBOVESPA:ITUB4,22.962001 +96267,2023-03-28 10:00:00,BMFBOVESPA:ITUB4,23.068936 +96268,2023-03-29 10:00:00,BMFBOVESPA:ITUB4,23.292527 +96269,2023-03-30 10:00:00,BMFBOVESPA:ITUB4,23.934143 +96270,2023-03-31 10:00:00,BMFBOVESPA:ITUB4,24.050799 +96271,2023-04-03 10:00:00,BMFBOVESPA:ITUB4,23.374744 +96272,2023-04-04 10:00:00,BMFBOVESPA:ITUB4,23.841655 +96273,2023-04-05 10:00:00,BMFBOVESPA:ITUB4,23.8222 +96274,2023-04-06 10:00:00,BMFBOVESPA:ITUB4,23.744381 +96275,2023-04-10 10:00:00,BMFBOVESPA:ITUB4,23.997292 +96276,2023-04-11 10:00:00,BMFBOVESPA:ITUB4,24.775476 +96277,2023-04-12 10:00:00,BMFBOVESPA:ITUB4,24.940841 +96278,2023-04-13 10:00:00,BMFBOVESPA:ITUB4,24.940841 +96279,2023-04-14 10:00:00,BMFBOVESPA:ITUB4,25.300752 +96280,2023-04-17 10:00:00,BMFBOVESPA:ITUB4,25.252115 +96281,2023-04-18 10:00:00,BMFBOVESPA:ITUB4,25.232662 +96282,2023-04-19 10:00:00,BMFBOVESPA:ITUB4,24.833842 +96283,2023-04-20 10:00:00,BMFBOVESPA:ITUB4,24.901932 +96284,2023-04-24 10:00:00,BMFBOVESPA:ITUB4,24.678205 +96285,2023-04-25 10:00:00,BMFBOVESPA:ITUB4,24.901932 +96286,2023-04-26 10:00:00,BMFBOVESPA:ITUB4,24.649022 +96287,2023-04-27 10:00:00,BMFBOVESPA:ITUB4,25.086752 +96288,2023-04-28 10:00:00,BMFBOVESPA:ITUB4,25.213206 +96289,2023-05-02 10:00:00,BMFBOVESPA:ITUB4,24.235052 +96290,2023-05-03 10:00:00,BMFBOVESPA:ITUB4,24.196121 +96291,2023-05-04 10:00:00,BMFBOVESPA:ITUB4,24.390778 +96292,2023-05-05 10:00:00,BMFBOVESPA:ITUB4,25.295944 +96293,2023-05-08 10:00:00,BMFBOVESPA:ITUB4,25.64633 +96294,2023-05-09 10:00:00,BMFBOVESPA:ITUB4,25.802057 +96295,2023-05-10 10:00:00,BMFBOVESPA:ITUB4,26.181643 +96296,2023-05-11 10:00:00,BMFBOVESPA:ITUB4,26.434699 +96297,2023-05-12 10:00:00,BMFBOVESPA:ITUB4,26.191376 +96298,2023-05-15 10:00:00,BMFBOVESPA:ITUB4,26.288705 +96299,2023-05-16 10:00:00,BMFBOVESPA:ITUB4,26.201109 +96300,2023-05-17 10:00:00,BMFBOVESPA:ITUB4,26.463899 +96301,2023-05-18 10:00:00,BMFBOVESPA:ITUB4,26.366569 +96302,2023-05-19 10:00:00,BMFBOVESPA:ITUB4,26.152445 +96303,2023-05-22 10:00:00,BMFBOVESPA:ITUB4,25.656064 +96304,2023-05-23 10:00:00,BMFBOVESPA:ITUB4,25.860455 +96305,2023-05-24 10:00:00,BMFBOVESPA:ITUB4,25.714461 +96306,2023-05-25 10:00:00,BMFBOVESPA:ITUB4,26.522296 +96307,2023-05-26 10:00:00,BMFBOVESPA:ITUB4,26.317905 +96308,2023-05-29 10:00:00,BMFBOVESPA:ITUB4,26.201109 +96309,2023-05-30 10:00:00,BMFBOVESPA:ITUB4,25.831257 +96310,2023-05-31 10:00:00,BMFBOVESPA:ITUB4,25.626864 +96311,2023-06-01 10:00:00,BMFBOVESPA:ITUB4,26.001806 +96312,2023-06-02 10:00:00,BMFBOVESPA:ITUB4,26.381606 +96313,2023-06-05 10:00:00,BMFBOVESPA:ITUB4,26.440037 +96314,2023-06-06 10:00:00,BMFBOVESPA:ITUB4,26.625069 +96315,2023-06-07 10:00:00,BMFBOVESPA:ITUB4,26.702977 +96316,2023-06-09 10:00:00,BMFBOVESPA:ITUB4,27.073039 +96317,2023-06-12 10:00:00,BMFBOVESPA:ITUB4,26.780885 +96318,2023-06-13 10:00:00,BMFBOVESPA:ITUB4,27.082778 +96319,2023-06-14 10:00:00,BMFBOVESPA:ITUB4,27.452843 +96320,2023-06-15 10:00:00,BMFBOVESPA:ITUB4,27.813165 +96321,2023-06-16 10:00:00,BMFBOVESPA:ITUB4,27.900813 +96322,2023-06-19 10:00:00,BMFBOVESPA:ITUB4,28.280615 +96323,2023-06-20 10:00:00,BMFBOVESPA:ITUB4,28.227973 +96324,2023-06-21 10:00:00,BMFBOVESPA:ITUB4,28.502795 +96325,2023-06-22 10:00:00,BMFBOVESPA:ITUB4,28.227973 +96326,2023-06-23 10:00:00,BMFBOVESPA:ITUB4,28.139638 +96327,2023-06-26 10:00:00,BMFBOVESPA:ITUB4,28.100377 +96328,2023-06-27 10:00:00,BMFBOVESPA:ITUB4,27.786297 +96329,2023-06-28 10:00:00,BMFBOVESPA:ITUB4,27.629258 +96330,2023-06-29 10:00:00,BMFBOVESPA:ITUB4,27.962968 +96331,2023-06-30 10:00:00,BMFBOVESPA:ITUB4,27.894263 +96332,2023-07-03 10:00:00,BMFBOVESPA:ITUB4,28.439289 +96333,2023-07-04 10:00:00,BMFBOVESPA:ITUB4,28.262527 +96334,2023-07-05 10:00:00,BMFBOVESPA:ITUB4,28.508032 +96335,2023-07-06 10:00:00,BMFBOVESPA:ITUB4,28.085763 +96336,2023-07-07 10:00:00,BMFBOVESPA:ITUB4,28.616052 +96337,2023-07-10 10:00:00,BMFBOVESPA:ITUB4,28.42947 +96338,2023-07-11 10:00:00,BMFBOVESPA:ITUB4,27.92864 +96339,2023-07-12 10:00:00,BMFBOVESPA:ITUB4,27.761696 +96340,2023-07-13 10:00:00,BMFBOVESPA:ITUB4,28.066122 +96341,2023-07-14 10:00:00,BMFBOVESPA:ITUB4,27.771517 +96342,2023-07-17 10:00:00,BMFBOVESPA:ITUB4,28.311627 +96343,2023-07-18 10:00:00,BMFBOVESPA:ITUB4,27.761696 +96344,2023-07-19 10:00:00,BMFBOVESPA:ITUB4,27.467089 +96345,2023-07-20 10:00:00,BMFBOVESPA:ITUB4,27.97774 +96346,2023-07-21 10:00:00,BMFBOVESPA:ITUB4,28.47857 +96347,2023-07-24 10:00:00,BMFBOVESPA:ITUB4,28.026842 +96348,2023-07-25 10:00:00,BMFBOVESPA:ITUB4,28.085763 +96349,2023-07-26 10:00:00,BMFBOVESPA:ITUB4,28.242886 +96350,2023-07-27 10:00:00,BMFBOVESPA:ITUB4,27.614394 +96351,2023-07-28 10:00:00,BMFBOVESPA:ITUB4,28.026842 +96352,2023-07-31 10:00:00,BMFBOVESPA:ITUB4,28.125042 +96353,2023-08-01 10:00:00,BMFBOVESPA:ITUB4,28.208565 +96354,2023-08-02 10:00:00,BMFBOVESPA:ITUB4,28.120139 +96355,2023-08-03 10:00:00,BMFBOVESPA:ITUB4,27.90398 +96356,2023-08-04 10:00:00,BMFBOVESPA:ITUB4,27.393061 +96357,2023-08-07 10:00:00,BMFBOVESPA:ITUB4,27.176905 +96358,2023-08-08 10:00:00,BMFBOVESPA:ITUB4,27.117953 +96359,2023-08-09 10:00:00,BMFBOVESPA:ITUB4,27.019699 +96360,2023-08-10 10:00:00,BMFBOVESPA:ITUB4,27.108127 +96361,2023-08-11 10:00:00,BMFBOVESPA:ITUB4,27.157253 +96362,2023-08-14 10:00:00,BMFBOVESPA:ITUB4,26.76424 +96363,2023-08-15 10:00:00,BMFBOVESPA:ITUB4,26.61686 +96364,2023-08-16 10:00:00,BMFBOVESPA:ITUB4,26.597209 +96365,2023-08-17 10:00:00,BMFBOVESPA:ITUB4,26.282798 +96366,2023-08-18 10:00:00,BMFBOVESPA:ITUB4,26.48913 +96367,2023-08-21 10:00:00,BMFBOVESPA:ITUB4,26.381052 +96368,2023-08-22 10:00:00,BMFBOVESPA:ITUB4,26.793716 +96369,2023-08-23 10:00:00,BMFBOVESPA:ITUB4,27.127779 +96370,2023-08-24 10:00:00,BMFBOVESPA:ITUB4,26.813368 +96371,2023-08-25 10:00:00,BMFBOVESPA:ITUB4,26.390878 +96372,2023-08-28 10:00:00,BMFBOVESPA:ITUB4,27.284984 +96373,2023-08-29 10:00:00,BMFBOVESPA:ITUB4,27.717298 +96374,2023-08-30 10:00:00,BMFBOVESPA:ITUB4,27.18673 +96375,2023-08-31 10:00:00,BMFBOVESPA:ITUB4,26.950922 +96376,2023-09-01 10:00:00,BMFBOVESPA:ITUB4,27.181948 +96377,2023-09-04 10:00:00,BMFBOVESPA:ITUB4,26.93618 +96378,2023-09-05 10:00:00,BMFBOVESPA:ITUB4,26.53312 +96379,2023-09-06 10:00:00,BMFBOVESPA:ITUB4,26.277521 +96380,2023-09-08 10:00:00,BMFBOVESPA:ITUB4,26.316844 +96381,2023-09-11 10:00:00,BMFBOVESPA:ITUB4,26.985334 +96382,2023-09-12 10:00:00,BMFBOVESPA:ITUB4,27.142626 +96383,2023-09-13 10:00:00,BMFBOVESPA:ITUB4,27.280255 +96384,2023-09-14 10:00:00,BMFBOVESPA:ITUB4,27.172116 +96385,2023-09-15 10:00:00,BMFBOVESPA:ITUB4,27.113133 +96386,2023-09-18 10:00:00,BMFBOVESPA:ITUB4,27.044318 +96387,2023-09-19 10:00:00,BMFBOVESPA:ITUB4,26.924279 +96388,2023-09-20 10:00:00,BMFBOVESPA:ITUB4,27.380288 +96389,2023-09-21 10:00:00,BMFBOVESPA:ITUB4,26.755755 +96390,2023-09-22 10:00:00,BMFBOVESPA:ITUB4,26.686362 +96391,2023-09-25 10:00:00,BMFBOVESPA:ITUB4,26.765668 +96392,2023-09-26 10:00:00,BMFBOVESPA:ITUB4,26.36914 +96393,2023-09-27 10:00:00,BMFBOVESPA:ITUB4,26.319573 +96394,2023-09-28 10:00:00,BMFBOVESPA:ITUB4,27.013498 +96395,2023-09-29 10:00:00,BMFBOVESPA:ITUB4,26.973844 +96396,2023-10-02 10:00:00,BMFBOVESPA:ITUB4,26.720913 +96397,2023-10-03 10:00:00,BMFBOVESPA:ITUB4,26.383677 +96398,2023-10-04 10:00:00,BMFBOVESPA:ITUB4,26.988715 +96399,2023-10-05 10:00:00,BMFBOVESPA:ITUB4,27.415218 +96400,2023-10-06 10:00:00,BMFBOVESPA:ITUB4,27.673105 +96401,2023-10-09 10:00:00,BMFBOVESPA:ITUB4,27.435057 +96402,2023-10-10 10:00:00,BMFBOVESPA:ITUB4,27.4053 +96403,2023-10-11 10:00:00,BMFBOVESPA:ITUB4,27.752454 +96404,2023-10-13 10:00:00,BMFBOVESPA:ITUB4,27.464814 +96405,2023-10-16 10:00:00,BMFBOVESPA:ITUB4,27.504487 +96406,2023-10-17 10:00:00,BMFBOVESPA:ITUB4,27.097822 +96407,2023-10-18 10:00:00,BMFBOVESPA:ITUB4,26.532457 +96408,2023-10-19 10:00:00,BMFBOVESPA:ITUB4,26.839935 +96409,2023-10-20 10:00:00,BMFBOVESPA:ITUB4,26.740748 +96410,2023-10-23 10:00:00,BMFBOVESPA:ITUB4,26.770505 +96411,2023-10-24 10:00:00,BMFBOVESPA:ITUB4,26.770505 +96412,2023-10-25 10:00:00,BMFBOVESPA:ITUB4,26.8201 +96413,2023-10-26 10:00:00,BMFBOVESPA:ITUB4,27.484649 +96414,2023-10-27 10:00:00,BMFBOVESPA:ITUB4,27.077983 +96415,2023-10-30 10:00:00,BMFBOVESPA:ITUB4,26.859773 +96416,2023-10-31 10:00:00,BMFBOVESPA:ITUB4,26.601888 +96417,2023-11-01 10:00:00,BMFBOVESPA:ITUB4,26.974039 +96418,2023-11-03 10:00:00,BMFBOVESPA:ITUB4,27.718355 +96419,2023-11-06 10:00:00,BMFBOVESPA:ITUB4,27.976386 +96420,2023-11-07 10:00:00,BMFBOVESPA:ITUB4,28.760399 +96421,2023-11-08 10:00:00,BMFBOVESPA:ITUB4,28.889415 +96422,2023-11-09 10:00:00,BMFBOVESPA:ITUB4,29.018429 +96423,2023-11-10 10:00:00,BMFBOVESPA:ITUB4,29.365777 +96424,2023-11-13 10:00:00,BMFBOVESPA:ITUB4,29.167291 +96425,2023-11-14 10:00:00,BMFBOVESPA:ITUB4,29.603958 +96426,2023-11-16 10:00:00,BMFBOVESPA:ITUB4,30.08032 +96427,2023-11-17 10:00:00,BMFBOVESPA:ITUB4,30.219261 +96428,2023-11-20 10:00:00,BMFBOVESPA:ITUB4,30.516986 +96429,2023-11-21 10:00:00,BMFBOVESPA:ITUB4,30.467366 +96430,2023-11-22 10:00:00,BMFBOVESPA:ITUB4,30.655925 +96431,2023-11-23 10:00:00,BMFBOVESPA:ITUB4,30.616229 +96432,2023-11-24 10:00:00,BMFBOVESPA:ITUB4,30.447517 +96433,2023-11-27 10:00:00,BMFBOVESPA:ITUB4,30.368123 +96434,2023-11-28 10:00:00,BMFBOVESPA:ITUB4,30.66585 +96435,2023-11-29 10:00:00,BMFBOVESPA:ITUB4,30.874259 +96436,2023-11-30 10:00:00,BMFBOVESPA:ITUB4,31.350621 +96437,2023-12-01 10:00:00,BMFBOVESPA:ITUB4,31.276159 +96438,2023-12-04 10:00:00,BMFBOVESPA:ITUB4,31.315876 +96439,2023-12-05 10:00:00,BMFBOVESPA:ITUB4,31.574027 +96440,2023-12-06 10:00:00,BMFBOVESPA:ITUB4,31.296017 +96441,2023-12-07 10:00:00,BMFBOVESPA:ITUB4,31.606025 +96442,2023-12-08 10:00:00,BMFBOVESPA:ITUB4,32.005847 +96443,2023-12-11 10:00:00,BMFBOVESPA:ITUB4,31.785943 +96444,2023-12-12 10:00:00,BMFBOVESPA:ITUB4,31.626014 +96445,2023-12-13 10:00:00,BMFBOVESPA:ITUB4,32.585589 +96446,2023-12-14 10:00:00,BMFBOVESPA:ITUB4,32.85547 +96447,2023-12-15 10:00:00,BMFBOVESPA:ITUB4,32.715533 +96448,2023-12-18 10:00:00,BMFBOVESPA:ITUB4,32.875462 +96449,2023-12-19 10:00:00,BMFBOVESPA:ITUB4,32.895454 +96450,2023-12-20 10:00:00,BMFBOVESPA:ITUB4,32.555604 +96451,2023-12-21 10:00:00,BMFBOVESPA:ITUB4,32.775508 +96452,2023-12-22 10:00:00,BMFBOVESPA:ITUB4,33.295278 +96453,2023-12-26 10:00:00,BMFBOVESPA:ITUB4,33.635129 +96454,2023-12-27 10:00:00,BMFBOVESPA:ITUB4,33.865026 +96455,2023-12-28 10:00:00,BMFBOVESPA:ITUB4,33.954986 +96456,2024-01-02 10:00:00,BMFBOVESPA:ITUB4,33.52 +96457,2024-01-03 10:00:00,BMFBOVESPA:ITUB4,33.150002 +96458,2024-01-04 10:00:00,BMFBOVESPA:ITUB4,32.93 +96459,2024-01-05 10:00:00,BMFBOVESPA:ITUB4,33.700001 +96460,2024-01-08 10:00:00,BMFBOVESPA:ITUB4,33.34 +96461,2024-01-09 10:00:00,BMFBOVESPA:ITUB4,33.32 +96462,2024-01-10 10:00:00,BMFBOVESPA:ITUB4,33.290001 +96463,2024-01-11 10:00:00,BMFBOVESPA:ITUB4,33.349998 +96464,2024-01-12 10:00:00,BMFBOVESPA:ITUB4,33.389999 +96465,2024-01-15 10:00:00,BMFBOVESPA:ITUB4,33.450001 +96466,2024-01-16 10:00:00,BMFBOVESPA:ITUB4,32.98 +96467,2024-01-17 10:00:00,BMFBOVESPA:ITUB4,33.0 +96468,2024-01-18 10:00:00,BMFBOVESPA:ITUB4,32.860001 +96469,2024-01-19 10:00:00,BMFBOVESPA:ITUB4,32.939999 +96470,2024-01-22 10:00:00,BMFBOVESPA:ITUB4,32.400002 +96471,2024-01-23 10:00:00,BMFBOVESPA:ITUB4,32.549999 +96472,2024-01-24 10:00:00,BMFBOVESPA:ITUB4,32.400002 +96473,2024-01-25 10:00:00,BMFBOVESPA:ITUB4,32.330002 +96474,2024-01-26 10:00:00,BMFBOVESPA:ITUB4,32.810001 +96475,2003-11-14 09:00:00,BMFBOVESPA:EGIE3,0.85855 +96476,2003-11-17 09:00:00,BMFBOVESPA:EGIE3,0.85855 +96477,2003-11-18 09:00:00,BMFBOVESPA:EGIE3,0.86703 +96478,2003-11-19 09:00:00,BMFBOVESPA:EGIE3,0.879749 +96479,2003-11-20 09:00:00,BMFBOVESPA:EGIE3,0.86067 +96480,2003-11-21 09:00:00,BMFBOVESPA:EGIE3,0.86703 +96481,2003-11-24 09:00:00,BMFBOVESPA:EGIE3,0.881869 +96482,2003-11-25 09:00:00,BMFBOVESPA:EGIE3,0.873389 +96483,2003-11-26 09:00:00,BMFBOVESPA:EGIE3,0.881869 +96484,2003-11-27 09:00:00,BMFBOVESPA:EGIE3,0.896708 +96485,2003-11-28 09:00:00,BMFBOVESPA:EGIE3,0.892468 +96486,2003-12-01 09:00:00,BMFBOVESPA:EGIE3,0.888228 +96487,2003-12-02 09:00:00,BMFBOVESPA:EGIE3,0.888228 +96488,2003-12-03 09:00:00,BMFBOVESPA:EGIE3,0.911547 +96489,2003-12-04 09:00:00,BMFBOVESPA:EGIE3,0.913667 +96490,2003-12-05 09:00:00,BMFBOVESPA:EGIE3,0.922146 +96491,2003-12-08 09:00:00,BMFBOVESPA:EGIE3,0.915787 +96492,2003-12-09 09:00:00,BMFBOVESPA:EGIE3,0.926386 +96493,2003-12-10 09:00:00,BMFBOVESPA:EGIE3,0.939105 +96494,2003-12-11 09:00:00,BMFBOVESPA:EGIE3,0.949705 +96495,2003-12-12 09:00:00,BMFBOVESPA:EGIE3,0.934866 +96496,2003-12-15 09:00:00,BMFBOVESPA:EGIE3,0.958184 +96497,2003-12-16 09:00:00,BMFBOVESPA:EGIE3,0.977263 +96498,2003-12-17 09:00:00,BMFBOVESPA:EGIE3,1.004821 +96499,2003-12-18 09:00:00,BMFBOVESPA:EGIE3,0.975143 +96500,2003-12-19 09:00:00,BMFBOVESPA:EGIE3,0.966664 +96501,2003-12-22 09:00:00,BMFBOVESPA:EGIE3,0.953944 +96502,2003-12-23 09:00:00,BMFBOVESPA:EGIE3,0.943345 +96503,2003-12-26 09:00:00,BMFBOVESPA:EGIE3,0.970903 +96504,2003-12-29 09:00:00,BMFBOVESPA:EGIE3,1.045099 +96505,2003-12-30 09:00:00,BMFBOVESPA:EGIE3,1.0345 +96506,2004-01-02 09:00:00,BMFBOVESPA:EGIE3,1.136254 +96507,2004-01-05 09:00:00,BMFBOVESPA:EGIE3,1.168052 +96508,2004-01-06 09:00:00,BMFBOVESPA:EGIE3,1.123535 +96509,2004-01-07 09:00:00,BMFBOVESPA:EGIE3,1.178651 +96510,2004-01-08 09:00:00,BMFBOVESPA:EGIE3,1.354601 +96511,2004-01-09 09:00:00,BMFBOVESPA:EGIE3,1.354601 +96512,2004-01-12 09:00:00,BMFBOVESPA:EGIE3,1.840053 +96513,2004-01-13 09:00:00,BMFBOVESPA:EGIE3,2.032962 +96514,2004-01-14 09:00:00,BMFBOVESPA:EGIE3,1.988444 +96515,2004-01-15 09:00:00,BMFBOVESPA:EGIE3,1.846413 +96516,2004-01-16 09:00:00,BMFBOVESPA:EGIE3,1.742539 +96517,2004-01-19 09:00:00,BMFBOVESPA:EGIE3,1.801895 +96518,2004-01-20 09:00:00,BMFBOVESPA:EGIE3,1.664103 +96519,2004-01-21 09:00:00,BMFBOVESPA:EGIE3,1.806135 +96520,2004-01-22 09:00:00,BMFBOVESPA:EGIE3,1.767977 +96521,2004-01-23 09:00:00,BMFBOVESPA:EGIE3,1.820974 +96522,2004-01-26 09:00:00,BMFBOVESPA:EGIE3,1.806135 +96523,2004-01-27 09:00:00,BMFBOVESPA:EGIE3,1.806135 +96524,2004-01-28 09:00:00,BMFBOVESPA:EGIE3,1.767977 +96525,2004-01-29 09:00:00,BMFBOVESPA:EGIE3,1.600507 +96526,2004-01-30 09:00:00,BMFBOVESPA:EGIE3,1.615346 +96527,2004-02-02 09:00:00,BMFBOVESPA:EGIE3,1.575068 +96528,2004-02-03 09:00:00,BMFBOVESPA:EGIE3,1.54751 +96529,2004-02-04 09:00:00,BMFBOVESPA:EGIE3,1.445756 +96530,2004-02-05 09:00:00,BMFBOVESPA:EGIE3,1.291005 +96531,2004-02-06 09:00:00,BMFBOVESPA:EGIE3,1.316443 +96532,2004-02-09 09:00:00,BMFBOVESPA:EGIE3,1.233768 +96533,2004-02-10 09:00:00,BMFBOVESPA:EGIE3,1.189251 +96534,2004-02-11 09:00:00,BMFBOVESPA:EGIE3,1.19985 +96535,2004-02-12 09:00:00,BMFBOVESPA:EGIE3,1.246487 +96536,2004-02-13 09:00:00,BMFBOVESPA:EGIE3,1.182891 +96537,2004-02-16 10:00:00,BMFBOVESPA:EGIE3,1.187131 +96538,2004-02-17 10:00:00,BMFBOVESPA:EGIE3,1.168052 +96539,2004-02-18 10:00:00,BMFBOVESPA:EGIE3,1.142613 +96540,2004-02-19 10:00:00,BMFBOVESPA:EGIE3,1.180771 +96541,2004-02-20 10:00:00,BMFBOVESPA:EGIE3,1.148973 +96542,2004-02-25 10:00:00,BMFBOVESPA:EGIE3,1.174412 +96543,2004-02-26 10:00:00,BMFBOVESPA:EGIE3,1.157453 +96544,2004-02-27 10:00:00,BMFBOVESPA:EGIE3,1.136254 +96545,2004-03-01 10:00:00,BMFBOVESPA:EGIE3,1.165932 +96546,2004-03-02 10:00:00,BMFBOVESPA:EGIE3,1.174412 +96547,2004-03-03 10:00:00,BMFBOVESPA:EGIE3,1.240128 +96548,2004-03-04 10:00:00,BMFBOVESPA:EGIE3,1.178651 +96549,2004-03-05 10:00:00,BMFBOVESPA:EGIE3,1.20197 +96550,2004-03-08 10:00:00,BMFBOVESPA:EGIE3,1.259207 +96551,2004-03-09 10:00:00,BMFBOVESPA:EGIE3,1.240128 +96552,2004-03-10 10:00:00,BMFBOVESPA:EGIE3,1.146853 +96553,2004-03-11 10:00:00,BMFBOVESPA:EGIE3,1.100216 +96554,2004-03-12 10:00:00,BMFBOVESPA:EGIE3,1.159572 +96555,2004-03-15 10:00:00,BMFBOVESPA:EGIE3,1.172292 +96556,2004-03-16 10:00:00,BMFBOVESPA:EGIE3,1.20621 +96557,2004-03-17 10:00:00,BMFBOVESPA:EGIE3,1.229528 +96558,2004-03-18 10:00:00,BMFBOVESPA:EGIE3,1.265566 +96559,2004-03-19 10:00:00,BMFBOVESPA:EGIE3,1.265566 +96560,2004-03-22 10:00:00,BMFBOVESPA:EGIE3,1.218929 +96561,2004-03-23 10:00:00,BMFBOVESPA:EGIE3,1.123535 +96562,2004-03-24 10:00:00,BMFBOVESPA:EGIE3,1.174412 +96563,2004-03-25 10:00:00,BMFBOVESPA:EGIE3,1.127774 +96564,2004-03-26 10:00:00,BMFBOVESPA:EGIE3,1.180771 +96565,2004-03-29 10:00:00,BMFBOVESPA:EGIE3,1.140494 +96566,2004-03-30 10:00:00,BMFBOVESPA:EGIE3,1.212569 +96567,2004-03-31 10:00:00,BMFBOVESPA:EGIE3,1.225289 +96568,2004-04-01 10:00:00,BMFBOVESPA:EGIE3,1.235888 +96569,2004-04-02 10:00:00,BMFBOVESPA:EGIE3,1.240128 +96570,2004-04-05 10:00:00,BMFBOVESPA:EGIE3,1.240128 +96571,2004-04-06 10:00:00,BMFBOVESPA:EGIE3,1.229528 +96572,2004-04-07 10:00:00,BMFBOVESPA:EGIE3,1.187131 +96573,2004-04-08 10:00:00,BMFBOVESPA:EGIE3,1.20621 +96574,2004-04-12 10:00:00,BMFBOVESPA:EGIE3,1.189251 +96575,2004-04-13 10:00:00,BMFBOVESPA:EGIE3,1.227409 +96576,2004-04-14 10:00:00,BMFBOVESPA:EGIE3,1.20621 +96577,2004-04-15 10:00:00,BMFBOVESPA:EGIE3,1.20409 +96578,2004-04-16 10:00:00,BMFBOVESPA:EGIE3,1.20409 +96579,2004-04-19 10:00:00,BMFBOVESPA:EGIE3,1.178651 +96580,2004-04-20 10:00:00,BMFBOVESPA:EGIE3,1.134134 +96581,2004-04-22 10:00:00,BMFBOVESPA:EGIE3,1.146853 +96582,2004-04-23 10:00:00,BMFBOVESPA:EGIE3,1.134134 +96583,2004-04-26 10:00:00,BMFBOVESPA:EGIE3,1.180771 +96584,2004-04-27 10:00:00,BMFBOVESPA:EGIE3,1.193491 +96585,2004-04-28 10:00:00,BMFBOVESPA:EGIE3,1.193491 +96586,2004-04-29 10:00:00,BMFBOVESPA:EGIE3,1.187131 +96587,2004-04-30 10:00:00,BMFBOVESPA:EGIE3,1.221049 +96588,2004-05-03 10:00:00,BMFBOVESPA:EGIE3,1.146853 +96589,2004-05-04 10:00:00,BMFBOVESPA:EGIE3,1.146853 +96590,2004-05-05 10:00:00,BMFBOVESPA:EGIE3,1.146853 +96591,2004-05-06 10:00:00,BMFBOVESPA:EGIE3,1.134134 +96592,2004-05-07 10:00:00,BMFBOVESPA:EGIE3,1.140494 +96593,2004-05-10 10:00:00,BMFBOVESPA:EGIE3,1.146853 +96594,2004-05-11 10:00:00,BMFBOVESPA:EGIE3,1.163812 +96595,2004-05-12 10:00:00,BMFBOVESPA:EGIE3,1.134134 +96596,2004-05-13 10:00:00,BMFBOVESPA:EGIE3,1.174412 +96597,2004-05-14 10:00:00,BMFBOVESPA:EGIE3,1.20197 +96598,2004-05-17 10:00:00,BMFBOVESPA:EGIE3,1.146853 +96599,2004-05-18 10:00:00,BMFBOVESPA:EGIE3,1.180771 +96600,2004-05-19 10:00:00,BMFBOVESPA:EGIE3,1.159572 +96601,2004-05-20 10:00:00,BMFBOVESPA:EGIE3,1.104456 +96602,2004-05-21 10:00:00,BMFBOVESPA:EGIE3,1.155333 +96603,2004-05-24 10:00:00,BMFBOVESPA:EGIE3,1.189251 +96604,2004-05-25 10:00:00,BMFBOVESPA:EGIE3,1.155333 +96605,2004-05-26 10:00:00,BMFBOVESPA:EGIE3,1.19561 +96606,2004-05-27 10:00:00,BMFBOVESPA:EGIE3,1.20409 +96607,2004-05-28 10:00:00,BMFBOVESPA:EGIE3,1.180771 +96608,2004-05-31 10:00:00,BMFBOVESPA:EGIE3,1.157453 +96609,2004-06-01 10:00:00,BMFBOVESPA:EGIE3,1.146853 +96610,2004-06-02 10:00:00,BMFBOVESPA:EGIE3,1.193491 +96611,2004-06-03 10:00:00,BMFBOVESPA:EGIE3,1.193491 +96612,2004-06-04 10:00:00,BMFBOVESPA:EGIE3,1.193491 +96613,2004-06-07 10:00:00,BMFBOVESPA:EGIE3,1.193491 +96614,2004-06-08 10:00:00,BMFBOVESPA:EGIE3,1.193491 +96615,2004-06-09 10:00:00,BMFBOVESPA:EGIE3,1.20833 +96616,2004-06-11 10:00:00,BMFBOVESPA:EGIE3,1.193491 +96617,2004-06-14 10:00:00,BMFBOVESPA:EGIE3,1.19773 +96618,2004-06-15 10:00:00,BMFBOVESPA:EGIE3,1.227409 +96619,2004-06-16 10:00:00,BMFBOVESPA:EGIE3,1.310084 +96620,2004-06-17 10:00:00,BMFBOVESPA:EGIE3,1.231648 +96621,2004-06-18 10:00:00,BMFBOVESPA:EGIE3,1.295245 +96622,2004-06-21 10:00:00,BMFBOVESPA:EGIE3,1.295245 +96623,2004-06-22 10:00:00,BMFBOVESPA:EGIE3,1.299484 +96624,2004-06-23 10:00:00,BMFBOVESPA:EGIE3,1.36944 +96625,2004-06-24 10:00:00,BMFBOVESPA:EGIE3,1.390639 +96626,2004-06-25 10:00:00,BMFBOVESPA:EGIE3,1.341882 +96627,2004-06-28 10:00:00,BMFBOVESPA:EGIE3,1.299484 +96628,2004-06-29 10:00:00,BMFBOVESPA:EGIE3,1.36944 +96629,2004-06-30 10:00:00,BMFBOVESPA:EGIE3,1.38004 +96630,2004-07-01 10:00:00,BMFBOVESPA:EGIE3,1.335522 +96631,2004-07-02 10:00:00,BMFBOVESPA:EGIE3,1.322803 +96632,2004-07-05 10:00:00,BMFBOVESPA:EGIE3,1.297364 +96633,2004-07-06 10:00:00,BMFBOVESPA:EGIE3,1.231648 +96634,2004-07-07 10:00:00,BMFBOVESPA:EGIE3,1.212569 +96635,2004-07-08 10:00:00,BMFBOVESPA:EGIE3,1.191371 +96636,2004-07-12 10:00:00,BMFBOVESPA:EGIE3,1.225289 +96637,2004-07-13 10:00:00,BMFBOVESPA:EGIE3,1.225289 +96638,2004-07-14 10:00:00,BMFBOVESPA:EGIE3,1.212569 +96639,2004-07-15 10:00:00,BMFBOVESPA:EGIE3,1.254967 +96640,2004-07-16 10:00:00,BMFBOVESPA:EGIE3,1.257087 +96641,2004-07-19 10:00:00,BMFBOVESPA:EGIE3,1.276166 +96642,2004-07-20 10:00:00,BMFBOVESPA:EGIE3,1.295245 +96643,2004-07-21 10:00:00,BMFBOVESPA:EGIE3,1.227409 +96644,2004-07-22 10:00:00,BMFBOVESPA:EGIE3,1.305844 +96645,2004-07-23 10:00:00,BMFBOVESPA:EGIE3,1.246487 +96646,2004-07-26 10:00:00,BMFBOVESPA:EGIE3,1.214689 +96647,2004-07-27 10:00:00,BMFBOVESPA:EGIE3,1.20621 +96648,2004-07-28 10:00:00,BMFBOVESPA:EGIE3,1.233768 +96649,2004-07-29 10:00:00,BMFBOVESPA:EGIE3,1.223169 +96650,2004-07-30 10:00:00,BMFBOVESPA:EGIE3,1.227409 +96651,2004-08-02 10:00:00,BMFBOVESPA:EGIE3,1.227409 +96652,2004-08-03 10:00:00,BMFBOVESPA:EGIE3,1.20833 +96653,2004-08-04 10:00:00,BMFBOVESPA:EGIE3,1.191371 +96654,2004-08-05 10:00:00,BMFBOVESPA:EGIE3,1.095976 +96655,2004-08-06 10:00:00,BMFBOVESPA:EGIE3,1.174412 +96656,2004-08-09 10:00:00,BMFBOVESPA:EGIE3,1.212569 +96657,2004-08-10 10:00:00,BMFBOVESPA:EGIE3,1.221049 +96658,2004-08-11 10:00:00,BMFBOVESPA:EGIE3,1.20621 +96659,2004-08-12 10:00:00,BMFBOVESPA:EGIE3,1.20197 +96660,2004-08-13 10:00:00,BMFBOVESPA:EGIE3,1.20197 +96661,2004-08-16 10:00:00,BMFBOVESPA:EGIE3,1.20409 +96662,2004-08-17 10:00:00,BMFBOVESPA:EGIE3,1.218929 +96663,2004-08-18 10:00:00,BMFBOVESPA:EGIE3,1.240128 +96664,2004-08-19 10:00:00,BMFBOVESPA:EGIE3,1.261327 +96665,2004-08-20 10:00:00,BMFBOVESPA:EGIE3,1.278286 +96666,2004-08-23 10:00:00,BMFBOVESPA:EGIE3,1.280405 +96667,2004-08-24 10:00:00,BMFBOVESPA:EGIE3,1.257087 +96668,2004-08-25 10:00:00,BMFBOVESPA:EGIE3,1.293125 +96669,2004-08-26 10:00:00,BMFBOVESPA:EGIE3,1.231648 +96670,2004-08-27 10:00:00,BMFBOVESPA:EGIE3,1.214689 +96671,2004-08-30 10:00:00,BMFBOVESPA:EGIE3,1.231648 +96672,2004-08-31 10:00:00,BMFBOVESPA:EGIE3,1.19985 +96673,2004-09-01 10:00:00,BMFBOVESPA:EGIE3,1.214689 +96674,2004-09-02 10:00:00,BMFBOVESPA:EGIE3,1.216809 +96675,2004-09-03 10:00:00,BMFBOVESPA:EGIE3,1.193491 +96676,2004-09-06 10:00:00,BMFBOVESPA:EGIE3,1.214689 +96677,2004-09-08 10:00:00,BMFBOVESPA:EGIE3,1.216809 +96678,2004-09-09 10:00:00,BMFBOVESPA:EGIE3,1.214689 +96679,2004-09-10 10:00:00,BMFBOVESPA:EGIE3,1.214689 +96680,2004-09-13 10:00:00,BMFBOVESPA:EGIE3,1.231648 +96681,2004-09-14 10:00:00,BMFBOVESPA:EGIE3,1.248607 +96682,2004-09-15 10:00:00,BMFBOVESPA:EGIE3,1.227409 +96683,2004-09-16 10:00:00,BMFBOVESPA:EGIE3,1.252847 +96684,2004-09-17 10:00:00,BMFBOVESPA:EGIE3,1.252847 +96685,2004-09-20 10:00:00,BMFBOVESPA:EGIE3,1.252847 +96686,2004-09-21 10:00:00,BMFBOVESPA:EGIE3,1.227409 +96687,2004-09-22 10:00:00,BMFBOVESPA:EGIE3,1.19773 +96688,2004-09-23 10:00:00,BMFBOVESPA:EGIE3,1.214689 +96689,2004-09-24 10:00:00,BMFBOVESPA:EGIE3,1.233768 +96690,2004-09-27 10:00:00,BMFBOVESPA:EGIE3,1.214689 +96691,2004-09-28 10:00:00,BMFBOVESPA:EGIE3,1.233768 +96692,2004-09-29 10:00:00,BMFBOVESPA:EGIE3,1.216809 +96693,2004-09-30 10:00:00,BMFBOVESPA:EGIE3,1.225289 +96694,2004-10-01 10:00:00,BMFBOVESPA:EGIE3,1.246487 +96695,2004-10-04 10:00:00,BMFBOVESPA:EGIE3,1.223169 +96696,2004-10-05 10:00:00,BMFBOVESPA:EGIE3,1.19773 +96697,2004-10-06 10:00:00,BMFBOVESPA:EGIE3,1.214689 +96698,2004-10-07 10:00:00,BMFBOVESPA:EGIE3,1.242248 +96699,2004-10-08 10:00:00,BMFBOVESPA:EGIE3,1.20833 +96700,2004-10-11 10:00:00,BMFBOVESPA:EGIE3,1.20621 +96701,2004-10-13 10:00:00,BMFBOVESPA:EGIE3,1.221049 +96702,2004-10-14 10:00:00,BMFBOVESPA:EGIE3,1.216809 +96703,2004-10-15 10:00:00,BMFBOVESPA:EGIE3,1.214689 +96704,2004-10-18 10:00:00,BMFBOVESPA:EGIE3,1.227409 +96705,2004-10-19 10:00:00,BMFBOVESPA:EGIE3,1.189251 +96706,2004-10-20 10:00:00,BMFBOVESPA:EGIE3,1.20833 +96707,2004-10-21 10:00:00,BMFBOVESPA:EGIE3,1.221049 +96708,2004-10-22 10:00:00,BMFBOVESPA:EGIE3,1.151093 +96709,2004-10-25 10:00:00,BMFBOVESPA:EGIE3,1.214689 +96710,2004-10-26 10:00:00,BMFBOVESPA:EGIE3,1.261327 +96711,2004-10-27 10:00:00,BMFBOVESPA:EGIE3,1.246487 +96712,2004-10-28 10:00:00,BMFBOVESPA:EGIE3,1.223169 +96713,2004-10-29 10:00:00,BMFBOVESPA:EGIE3,1.231648 +96714,2004-11-01 10:00:00,BMFBOVESPA:EGIE3,1.254967 +96715,2004-11-03 09:00:00,BMFBOVESPA:EGIE3,1.248607 +96716,2004-11-04 09:00:00,BMFBOVESPA:EGIE3,1.261327 +96717,2004-11-05 09:00:00,BMFBOVESPA:EGIE3,1.231648 +96718,2004-11-08 09:00:00,BMFBOVESPA:EGIE3,1.259207 +96719,2004-11-09 09:00:00,BMFBOVESPA:EGIE3,1.225289 +96720,2004-11-10 09:00:00,BMFBOVESPA:EGIE3,1.231648 +96721,2004-11-11 09:00:00,BMFBOVESPA:EGIE3,1.246487 +96722,2004-11-12 09:00:00,BMFBOVESPA:EGIE3,1.261327 +96723,2004-11-16 09:00:00,BMFBOVESPA:EGIE3,1.240128 +96724,2004-11-17 09:00:00,BMFBOVESPA:EGIE3,1.231648 +96725,2004-11-18 09:00:00,BMFBOVESPA:EGIE3,1.227409 +96726,2004-11-19 09:00:00,BMFBOVESPA:EGIE3,1.214689 +96727,2004-11-22 09:00:00,BMFBOVESPA:EGIE3,1.248607 +96728,2004-11-23 09:00:00,BMFBOVESPA:EGIE3,1.233768 +96729,2004-11-24 09:00:00,BMFBOVESPA:EGIE3,1.221049 +96730,2004-11-25 09:00:00,BMFBOVESPA:EGIE3,1.248607 +96731,2004-11-26 09:00:00,BMFBOVESPA:EGIE3,1.257087 +96732,2004-11-29 09:00:00,BMFBOVESPA:EGIE3,1.254967 +96733,2004-11-30 09:00:00,BMFBOVESPA:EGIE3,1.261327 +96734,2004-12-01 09:00:00,BMFBOVESPA:EGIE3,1.229528 +96735,2004-12-02 09:00:00,BMFBOVESPA:EGIE3,1.214689 +96736,2004-12-03 09:00:00,BMFBOVESPA:EGIE3,1.238008 +96737,2004-12-06 09:00:00,BMFBOVESPA:EGIE3,1.254967 +96738,2004-12-07 09:00:00,BMFBOVESPA:EGIE3,1.252847 +96739,2004-12-08 09:00:00,BMFBOVESPA:EGIE3,1.259207 +96740,2004-12-09 09:00:00,BMFBOVESPA:EGIE3,1.233768 +96741,2004-12-10 09:00:00,BMFBOVESPA:EGIE3,1.259207 +96742,2004-12-13 09:00:00,BMFBOVESPA:EGIE3,1.267686 +96743,2004-12-14 09:00:00,BMFBOVESPA:EGIE3,1.36732 +96744,2004-12-15 09:00:00,BMFBOVESPA:EGIE3,1.69918 +96745,2004-12-16 09:00:00,BMFBOVESPA:EGIE3,1.500603 +96746,2004-12-17 09:00:00,BMFBOVESPA:EGIE3,1.457729 +96747,2004-12-20 09:00:00,BMFBOVESPA:EGIE3,1.523169 +96748,2004-12-21 09:00:00,BMFBOVESPA:EGIE3,1.450959 +96749,2004-12-22 09:00:00,BMFBOVESPA:EGIE3,1.421624 +96750,2004-12-23 09:00:00,BMFBOVESPA:EGIE3,1.403572 +96751,2004-12-27 09:00:00,BMFBOVESPA:EGIE3,1.390033 +96752,2004-12-28 09:00:00,BMFBOVESPA:EGIE3,1.37875 +96753,2004-12-29 09:00:00,BMFBOVESPA:EGIE3,1.38552 +96754,2004-12-30 09:00:00,BMFBOVESPA:EGIE3,1.464499 +96755,2005-01-03 09:00:00,BMFBOVESPA:EGIE3,1.376493 +96756,2005-01-04 09:00:00,BMFBOVESPA:EGIE3,1.349415 +96757,2005-01-05 09:00:00,BMFBOVESPA:EGIE3,1.324593 +96758,2005-01-06 09:00:00,BMFBOVESPA:EGIE3,1.270436 +96759,2005-01-07 09:00:00,BMFBOVESPA:EGIE3,1.279462 +96760,2005-01-10 09:00:00,BMFBOVESPA:EGIE3,1.220792 +96761,2005-01-11 09:00:00,BMFBOVESPA:EGIE3,1.279462 +96762,2005-01-12 09:00:00,BMFBOVESPA:EGIE3,1.281718 +96763,2005-01-13 09:00:00,BMFBOVESPA:EGIE3,1.225305 +96764,2005-01-14 09:00:00,BMFBOVESPA:EGIE3,1.26141 +96765,2005-01-17 09:00:00,BMFBOVESPA:EGIE3,1.250127 +96766,2005-01-18 09:00:00,BMFBOVESPA:EGIE3,1.198226 +96767,2005-01-19 09:00:00,BMFBOVESPA:EGIE3,1.207252 +96768,2005-01-20 09:00:00,BMFBOVESPA:EGIE3,1.180174 +96769,2005-01-21 09:00:00,BMFBOVESPA:EGIE3,1.177917 +96770,2005-01-24 09:00:00,BMFBOVESPA:EGIE3,1.234331 +96771,2005-01-26 09:00:00,BMFBOVESPA:EGIE3,1.211765 +96772,2005-01-27 09:00:00,BMFBOVESPA:EGIE3,1.141813 +96773,2005-01-28 09:00:00,BMFBOVESPA:EGIE3,1.096682 +96774,2005-01-31 09:00:00,BMFBOVESPA:EGIE3,1.207252 +96775,2005-02-01 09:00:00,BMFBOVESPA:EGIE3,1.198226 +96776,2005-02-02 09:00:00,BMFBOVESPA:EGIE3,1.25464 +96777,2005-02-03 09:00:00,BMFBOVESPA:EGIE3,1.293001 +96778,2005-02-04 09:00:00,BMFBOVESPA:EGIE3,1.376493 +96779,2005-02-09 09:00:00,BMFBOVESPA:EGIE3,1.317823 +96780,2005-02-10 09:00:00,BMFBOVESPA:EGIE3,1.365211 +96781,2005-02-11 09:00:00,BMFBOVESPA:EGIE3,1.338132 +96782,2005-02-14 09:00:00,BMFBOVESPA:EGIE3,1.331363 +96783,2005-02-15 09:00:00,BMFBOVESPA:EGIE3,1.358441 +96784,2005-02-16 09:00:00,BMFBOVESPA:EGIE3,1.315567 +96785,2005-02-17 09:00:00,BMFBOVESPA:EGIE3,1.37198 +96786,2005-02-18 09:00:00,BMFBOVESPA:EGIE3,1.344902 +96787,2005-02-21 10:00:00,BMFBOVESPA:EGIE3,1.331363 +96788,2005-02-22 10:00:00,BMFBOVESPA:EGIE3,1.288488 +96789,2005-02-23 10:00:00,BMFBOVESPA:EGIE3,1.308797 +96790,2005-02-24 10:00:00,BMFBOVESPA:EGIE3,1.376493 +96791,2005-02-25 10:00:00,BMFBOVESPA:EGIE3,1.347158 +96792,2005-02-28 10:00:00,BMFBOVESPA:EGIE3,1.349415 +96793,2005-03-01 10:00:00,BMFBOVESPA:EGIE3,1.338132 +96794,2005-03-02 10:00:00,BMFBOVESPA:EGIE3,1.367467 +96795,2005-03-03 10:00:00,BMFBOVESPA:EGIE3,1.376493 +96796,2005-03-04 10:00:00,BMFBOVESPA:EGIE3,1.38552 +96797,2005-03-07 10:00:00,BMFBOVESPA:EGIE3,1.396802 +96798,2005-03-08 10:00:00,BMFBOVESPA:EGIE3,1.491577 +96799,2005-03-09 10:00:00,BMFBOVESPA:EGIE3,1.392289 +96800,2005-03-10 10:00:00,BMFBOVESPA:EGIE3,1.408085 +96801,2005-03-11 10:00:00,BMFBOVESPA:EGIE3,1.399059 +96802,2005-03-14 10:00:00,BMFBOVESPA:EGIE3,1.489321 +96803,2005-03-15 10:00:00,BMFBOVESPA:EGIE3,1.482551 +96804,2005-03-16 10:00:00,BMFBOVESPA:EGIE3,1.557017 +96805,2005-03-17 10:00:00,BMFBOVESPA:EGIE3,1.547991 +96806,2005-03-18 10:00:00,BMFBOVESPA:EGIE3,1.577326 +96807,2005-03-21 10:00:00,BMFBOVESPA:EGIE3,1.638253 +96808,2005-03-22 10:00:00,BMFBOVESPA:EGIE3,1.629227 +96809,2005-03-23 10:00:00,BMFBOVESPA:EGIE3,1.615687 +96810,2005-03-24 10:00:00,BMFBOVESPA:EGIE3,1.635996 +96811,2005-03-28 10:00:00,BMFBOVESPA:EGIE3,1.615687 +96812,2005-03-29 10:00:00,BMFBOVESPA:EGIE3,1.642766 +96813,2005-03-30 10:00:00,BMFBOVESPA:EGIE3,1.719488 +96814,2005-03-31 10:00:00,BMFBOVESPA:EGIE3,1.791698 +96815,2005-04-01 10:00:00,BMFBOVESPA:EGIE3,1.694667 +96816,2005-04-04 10:00:00,BMFBOVESPA:EGIE3,1.629227 +96817,2005-04-05 10:00:00,BMFBOVESPA:EGIE3,1.694667 +96818,2005-04-06 10:00:00,BMFBOVESPA:EGIE3,1.681127 +96819,2005-04-07 10:00:00,BMFBOVESPA:EGIE3,1.784928 +96820,2005-04-08 10:00:00,BMFBOVESPA:EGIE3,1.836394 +96821,2005-04-11 10:00:00,BMFBOVESPA:EGIE3,1.908788 +96822,2005-04-12 10:00:00,BMFBOVESPA:EGIE3,2.000487 +96823,2005-04-13 10:00:00,BMFBOVESPA:EGIE3,2.048749 +96824,2005-04-14 10:00:00,BMFBOVESPA:EGIE3,1.961877 +96825,2005-04-15 10:00:00,BMFBOVESPA:EGIE3,1.947398 +96826,2005-04-18 10:00:00,BMFBOVESPA:EGIE3,1.998073 +96827,2005-04-19 10:00:00,BMFBOVESPA:EGIE3,2.005313 +96828,2005-04-20 10:00:00,BMFBOVESPA:EGIE3,2.0029 +96829,2005-04-22 10:00:00,BMFBOVESPA:EGIE3,1.973942 +96830,2005-04-25 10:00:00,BMFBOVESPA:EGIE3,2.005313 +96831,2005-04-26 10:00:00,BMFBOVESPA:EGIE3,1.96429 +96832,2005-04-27 10:00:00,BMFBOVESPA:EGIE3,2.0029 +96833,2005-04-28 10:00:00,BMFBOVESPA:EGIE3,1.966703 +96834,2005-04-29 10:00:00,BMFBOVESPA:EGIE3,2.005313 +96835,2005-05-02 10:00:00,BMFBOVESPA:EGIE3,1.95705 +96836,2005-05-03 10:00:00,BMFBOVESPA:EGIE3,1.930506 +96837,2005-05-04 10:00:00,BMFBOVESPA:EGIE3,1.988421 +96838,2005-05-05 10:00:00,BMFBOVESPA:EGIE3,1.986008 +96839,2005-05-06 10:00:00,BMFBOVESPA:EGIE3,2.005313 +96840,2005-05-09 10:00:00,BMFBOVESPA:EGIE3,2.0029 +96841,2005-05-10 10:00:00,BMFBOVESPA:EGIE3,1.993247 +96842,2005-05-11 10:00:00,BMFBOVESPA:EGIE3,1.998073 +96843,2005-05-12 10:00:00,BMFBOVESPA:EGIE3,1.983595 +96844,2005-05-13 10:00:00,BMFBOVESPA:EGIE3,2.000487 +96845,2005-05-16 10:00:00,BMFBOVESPA:EGIE3,2.005313 +96846,2005-05-17 10:00:00,BMFBOVESPA:EGIE3,1.988421 +96847,2005-05-18 10:00:00,BMFBOVESPA:EGIE3,2.022205 +96848,2005-05-19 10:00:00,BMFBOVESPA:EGIE3,2.059634 +96849,2005-05-20 10:00:00,BMFBOVESPA:EGIE3,2.025143 +96850,2005-05-23 10:00:00,BMFBOVESPA:EGIE3,2.071952 +96851,2005-05-24 10:00:00,BMFBOVESPA:EGIE3,2.07688 +96852,2005-05-25 10:00:00,BMFBOVESPA:EGIE3,2.10398 +96853,2005-05-27 10:00:00,BMFBOVESPA:EGIE3,2.111371 +96854,2005-05-30 10:00:00,BMFBOVESPA:EGIE3,2.128617 +96855,2005-05-31 10:00:00,BMFBOVESPA:EGIE3,2.039925 +96856,2005-06-01 10:00:00,BMFBOVESPA:EGIE3,2.101517 +96857,2005-06-02 10:00:00,BMFBOVESPA:EGIE3,2.128617 +96858,2005-06-03 10:00:00,BMFBOVESPA:EGIE3,2.121226 +96859,2005-06-06 10:00:00,BMFBOVESPA:EGIE3,2.042388 +96860,2005-06-07 10:00:00,BMFBOVESPA:EGIE3,1.941378 +96861,2005-06-08 10:00:00,BMFBOVESPA:EGIE3,1.948769 +96862,2005-06-09 10:00:00,BMFBOVESPA:EGIE3,1.911813 +96863,2005-06-10 10:00:00,BMFBOVESPA:EGIE3,1.933987 +96864,2005-06-13 10:00:00,BMFBOVESPA:EGIE3,2.027606 +96865,2005-06-14 10:00:00,BMFBOVESPA:EGIE3,2.025143 +96866,2005-06-15 10:00:00,BMFBOVESPA:EGIE3,2.025143 +96867,2005-06-16 10:00:00,BMFBOVESPA:EGIE3,2.032534 +96868,2005-06-17 10:00:00,BMFBOVESPA:EGIE3,2.074416 +96869,2005-06-20 10:00:00,BMFBOVESPA:EGIE3,2.025143 +96870,2005-06-21 10:00:00,BMFBOVESPA:EGIE3,2.007897 +96871,2005-06-22 10:00:00,BMFBOVESPA:EGIE3,2.000506 +96872,2005-06-23 10:00:00,BMFBOVESPA:EGIE3,1.869931 +96873,2005-06-24 10:00:00,BMFBOVESPA:EGIE3,2.00297 +96874,2005-06-27 10:00:00,BMFBOVESPA:EGIE3,1.95616 +96875,2005-06-28 10:00:00,BMFBOVESPA:EGIE3,1.941378 +96876,2005-06-29 10:00:00,BMFBOVESPA:EGIE3,1.90935 +96877,2005-06-30 10:00:00,BMFBOVESPA:EGIE3,1.911813 +96878,2005-07-01 10:00:00,BMFBOVESPA:EGIE3,1.904422 +96879,2005-07-04 10:00:00,BMFBOVESPA:EGIE3,1.877322 +96880,2005-07-05 10:00:00,BMFBOVESPA:EGIE3,1.756602 +96881,2005-07-06 10:00:00,BMFBOVESPA:EGIE3,1.653127 +96882,2005-07-07 10:00:00,BMFBOVESPA:EGIE3,1.591535 +96883,2005-07-08 10:00:00,BMFBOVESPA:EGIE3,1.608781 +96884,2005-07-11 10:00:00,BMFBOVESPA:EGIE3,1.714719 +96885,2005-07-12 10:00:00,BMFBOVESPA:EGIE3,1.731965 +96886,2005-07-13 10:00:00,BMFBOVESPA:EGIE3,1.894568 +96887,2005-07-14 10:00:00,BMFBOVESPA:EGIE3,1.966014 +96888,2005-07-15 10:00:00,BMFBOVESPA:EGIE3,1.860076 +96889,2005-07-18 10:00:00,BMFBOVESPA:EGIE3,1.887177 +96890,2005-07-19 10:00:00,BMFBOVESPA:EGIE3,1.852685 +96891,2005-07-20 10:00:00,BMFBOVESPA:EGIE3,1.860076 +96892,2005-07-21 10:00:00,BMFBOVESPA:EGIE3,1.852685 +96893,2005-07-22 10:00:00,BMFBOVESPA:EGIE3,1.818194 +96894,2005-07-25 10:00:00,BMFBOVESPA:EGIE3,1.759065 +96895,2005-07-26 10:00:00,BMFBOVESPA:EGIE3,1.904422 +96896,2005-07-27 10:00:00,BMFBOVESPA:EGIE3,1.904422 +96897,2005-07-28 10:00:00,BMFBOVESPA:EGIE3,1.95616 +96898,2005-07-29 10:00:00,BMFBOVESPA:EGIE3,1.953696 +96899,2005-08-01 10:00:00,BMFBOVESPA:EGIE3,1.943841 +96900,2005-08-02 10:00:00,BMFBOVESPA:EGIE3,1.95616 +96901,2005-08-03 10:00:00,BMFBOVESPA:EGIE3,2.005433 +96902,2005-08-04 10:00:00,BMFBOVESPA:EGIE3,2.042388 +96903,2005-08-05 10:00:00,BMFBOVESPA:EGIE3,1.990651 +96904,2005-08-08 10:00:00,BMFBOVESPA:EGIE3,1.90935 +96905,2005-08-09 10:00:00,BMFBOVESPA:EGIE3,1.884713 +96906,2005-08-10 10:00:00,BMFBOVESPA:EGIE3,1.835439 +96907,2005-08-11 10:00:00,BMFBOVESPA:EGIE3,1.783702 +96908,2005-08-12 10:00:00,BMFBOVESPA:EGIE3,1.783702 +96909,2005-08-15 10:00:00,BMFBOVESPA:EGIE3,1.818194 +96910,2005-08-16 10:00:00,BMFBOVESPA:EGIE3,1.766457 +96911,2005-08-17 10:00:00,BMFBOVESPA:EGIE3,1.766457 +96912,2005-08-18 10:00:00,BMFBOVESPA:EGIE3,1.771384 +96913,2005-08-19 10:00:00,BMFBOVESPA:EGIE3,1.731965 +96914,2005-08-22 10:00:00,BMFBOVESPA:EGIE3,1.766457 +96915,2005-08-23 10:00:00,BMFBOVESPA:EGIE3,1.766457 +96916,2005-08-24 10:00:00,BMFBOVESPA:EGIE3,1.783702 +96917,2005-08-25 10:00:00,BMFBOVESPA:EGIE3,1.845294 +96918,2005-08-26 10:00:00,BMFBOVESPA:EGIE3,1.835439 +96919,2005-08-29 10:00:00,BMFBOVESPA:EGIE3,1.877322 +96920,2005-08-30 10:00:00,BMFBOVESPA:EGIE3,1.887177 +96921,2005-08-31 10:00:00,BMFBOVESPA:EGIE3,1.845294 +96922,2005-09-01 10:00:00,BMFBOVESPA:EGIE3,1.877322 +96923,2005-09-02 10:00:00,BMFBOVESPA:EGIE3,1.828048 +96924,2005-09-05 10:00:00,BMFBOVESPA:EGIE3,1.818194 +96925,2005-09-06 10:00:00,BMFBOVESPA:EGIE3,1.847758 +96926,2005-09-08 10:00:00,BMFBOVESPA:EGIE3,1.84283 +96927,2005-09-09 10:00:00,BMFBOVESPA:EGIE3,1.877322 +96928,2005-09-12 10:00:00,BMFBOVESPA:EGIE3,1.938914 +96929,2005-09-13 10:00:00,BMFBOVESPA:EGIE3,1.98326 +96930,2005-09-14 10:00:00,BMFBOVESPA:EGIE3,2.052243 +96931,2005-09-15 10:00:00,BMFBOVESPA:EGIE3,2.034997 +96932,2005-09-16 10:00:00,BMFBOVESPA:EGIE3,2.07688 +96933,2005-09-19 10:00:00,BMFBOVESPA:EGIE3,2.07688 +96934,2005-09-20 10:00:00,BMFBOVESPA:EGIE3,2.1976 +96935,2005-09-21 10:00:00,BMFBOVESPA:EGIE3,2.355275 +96936,2005-09-22 10:00:00,BMFBOVESPA:EGIE3,2.424258 +96937,2005-09-23 10:00:00,BMFBOVESPA:EGIE3,2.419331 +96938,2005-09-26 10:00:00,BMFBOVESPA:EGIE3,2.33803 +96939,2005-09-27 10:00:00,BMFBOVESPA:EGIE3,2.190209 +96940,2005-09-28 10:00:00,BMFBOVESPA:EGIE3,2.256728 +96941,2005-09-29 10:00:00,BMFBOVESPA:EGIE3,2.249337 +96942,2005-09-30 10:00:00,BMFBOVESPA:EGIE3,2.303538 +96943,2005-10-03 10:00:00,BMFBOVESPA:EGIE3,2.232092 +96944,2005-10-04 10:00:00,BMFBOVESPA:EGIE3,2.232092 +96945,2005-10-05 10:00:00,BMFBOVESPA:EGIE3,2.232092 +96946,2005-10-06 10:00:00,BMFBOVESPA:EGIE3,2.1976 +96947,2005-10-07 10:00:00,BMFBOVESPA:EGIE3,2.293684 +96948,2005-10-10 10:00:00,BMFBOVESPA:EGIE3,2.421795 +96949,2005-10-11 10:00:00,BMFBOVESPA:EGIE3,2.45875 +96950,2005-10-13 10:00:00,BMFBOVESPA:EGIE3,2.525269 +96951,2005-10-14 10:00:00,BMFBOVESPA:EGIE3,2.510487 +96952,2005-10-17 09:00:00,BMFBOVESPA:EGIE3,2.448895 +96953,2005-10-18 09:00:00,BMFBOVESPA:EGIE3,2.522805 +96954,2005-10-19 09:00:00,BMFBOVESPA:EGIE3,2.441504 +96955,2005-10-20 09:00:00,BMFBOVESPA:EGIE3,2.466141 +96956,2005-10-21 09:00:00,BMFBOVESPA:EGIE3,2.535124 +96957,2005-10-24 09:00:00,BMFBOVESPA:EGIE3,2.512951 +96958,2005-10-25 09:00:00,BMFBOVESPA:EGIE3,2.569615 +96959,2005-10-26 09:00:00,BMFBOVESPA:EGIE3,2.510487 +96960,2005-10-27 09:00:00,BMFBOVESPA:EGIE3,2.510487 +96961,2005-10-28 09:00:00,BMFBOVESPA:EGIE3,2.594252 +96962,2005-10-31 09:00:00,BMFBOVESPA:EGIE3,2.769173 +96963,2005-11-01 09:00:00,BMFBOVESPA:EGIE3,2.958552 +96964,2005-11-03 09:00:00,BMFBOVESPA:EGIE3,2.802153 +96965,2005-11-04 09:00:00,BMFBOVESPA:EGIE3,2.807366 +96966,2005-11-07 09:00:00,BMFBOVESPA:EGIE3,2.716133 +96967,2005-11-08 09:00:00,BMFBOVESPA:EGIE3,2.65618 +96968,2005-11-09 09:00:00,BMFBOVESPA:EGIE3,2.630114 +96969,2005-11-10 09:00:00,BMFBOVESPA:EGIE3,2.64054 +96970,2005-11-11 09:00:00,BMFBOVESPA:EGIE3,2.554521 +96971,2005-11-14 09:00:00,BMFBOVESPA:EGIE3,2.658787 +96972,2005-11-16 09:00:00,BMFBOVESPA:EGIE3,2.666607 +96973,2005-11-17 09:00:00,BMFBOVESPA:EGIE3,2.653574 +96974,2005-11-18 09:00:00,BMFBOVESPA:EGIE3,2.635327 +96975,2005-11-21 09:00:00,BMFBOVESPA:EGIE3,2.669213 +96976,2005-11-22 09:00:00,BMFBOVESPA:EGIE3,2.67182 +96977,2005-11-23 09:00:00,BMFBOVESPA:EGIE3,2.64836 +96978,2005-11-24 09:00:00,BMFBOVESPA:EGIE3,2.606654 +96979,2005-11-25 09:00:00,BMFBOVESPA:EGIE3,2.538881 +96980,2005-11-28 09:00:00,BMFBOVESPA:EGIE3,2.551914 +96981,2005-11-29 09:00:00,BMFBOVESPA:EGIE3,2.580587 +96982,2005-11-30 09:00:00,BMFBOVESPA:EGIE3,2.630114 +96983,2005-12-01 09:00:00,BMFBOVESPA:EGIE3,2.619687 +96984,2005-12-02 09:00:00,BMFBOVESPA:EGIE3,2.551914 +96985,2005-12-05 09:00:00,BMFBOVESPA:EGIE3,2.536274 +96986,2005-12-06 09:00:00,BMFBOVESPA:EGIE3,2.653574 +96987,2005-12-07 09:00:00,BMFBOVESPA:EGIE3,2.611867 +96988,2005-12-08 09:00:00,BMFBOVESPA:EGIE3,2.69528 +96989,2005-12-09 09:00:00,BMFBOVESPA:EGIE3,2.669213 +96990,2005-12-12 09:00:00,BMFBOVESPA:EGIE3,2.650967 +96991,2005-12-13 09:00:00,BMFBOVESPA:EGIE3,2.68746 +96992,2005-12-14 09:00:00,BMFBOVESPA:EGIE3,2.700493 +96993,2005-12-15 09:00:00,BMFBOVESPA:EGIE3,2.64054 +96994,2005-12-16 09:00:00,BMFBOVESPA:EGIE3,2.669213 +96995,2005-12-19 09:00:00,BMFBOVESPA:EGIE3,2.747413 +96996,2005-12-20 09:00:00,BMFBOVESPA:EGIE3,2.794333 +96997,2005-12-21 09:00:00,BMFBOVESPA:EGIE3,2.791726 +96998,2005-12-22 09:00:00,BMFBOVESPA:EGIE3,2.76566 +96999,2005-12-23 09:00:00,BMFBOVESPA:EGIE3,2.76566 +97000,2005-12-26 09:00:00,BMFBOVESPA:EGIE3,2.77636 +97001,2005-12-27 09:00:00,BMFBOVESPA:EGIE3,2.891714 +97002,2005-12-28 09:00:00,BMFBOVESPA:EGIE3,2.823551 +97003,2005-12-29 09:00:00,BMFBOVESPA:EGIE3,2.899579 +97004,2006-01-02 09:00:00,BMFBOVESPA:EGIE3,2.904823 +97005,2006-01-03 09:00:00,BMFBOVESPA:EGIE3,2.899579 +97006,2006-01-04 09:00:00,BMFBOVESPA:EGIE3,2.896958 +97007,2006-01-05 09:00:00,BMFBOVESPA:EGIE3,2.883849 +97008,2006-01-06 09:00:00,BMFBOVESPA:EGIE3,2.891714 +97009,2006-01-09 09:00:00,BMFBOVESPA:EGIE3,2.889093 +97010,2006-01-10 09:00:00,BMFBOVESPA:EGIE3,2.839281 +97011,2006-01-11 09:00:00,BMFBOVESPA:EGIE3,2.899579 +97012,2006-01-12 09:00:00,BMFBOVESPA:EGIE3,2.920553 +97013,2006-01-13 09:00:00,BMFBOVESPA:EGIE3,2.967743 +97014,2006-01-16 09:00:00,BMFBOVESPA:EGIE3,3.064745 +97015,2006-01-17 09:00:00,BMFBOVESPA:EGIE3,2.986095 +97016,2006-01-18 09:00:00,BMFBOVESPA:EGIE3,2.928418 +97017,2006-01-19 09:00:00,BMFBOVESPA:EGIE3,2.949391 +97018,2006-01-20 09:00:00,BMFBOVESPA:EGIE3,2.910066 +97019,2006-01-23 09:00:00,BMFBOVESPA:EGIE3,2.910066 +97020,2006-01-24 09:00:00,BMFBOVESPA:EGIE3,2.928418 +97021,2006-01-26 09:00:00,BMFBOVESPA:EGIE3,3.043772 +97022,2006-01-27 09:00:00,BMFBOVESPA:EGIE3,3.043772 +97023,2006-01-30 09:00:00,BMFBOVESPA:EGIE3,3.083097 +97024,2006-01-31 09:00:00,BMFBOVESPA:EGIE3,3.00969 +97025,2006-02-01 09:00:00,BMFBOVESPA:EGIE3,3.00969 +97026,2006-02-02 09:00:00,BMFBOVESPA:EGIE3,2.910066 +97027,2006-02-03 09:00:00,BMFBOVESPA:EGIE3,2.881228 +97028,2006-02-06 09:00:00,BMFBOVESPA:EGIE3,2.891714 +97029,2006-02-07 09:00:00,BMFBOVESPA:EGIE3,2.755387 +97030,2006-02-08 09:00:00,BMFBOVESPA:EGIE3,2.768495 +97031,2006-02-09 09:00:00,BMFBOVESPA:EGIE3,2.938905 +97032,2006-02-10 09:00:00,BMFBOVESPA:EGIE3,3.080475 +97033,2006-02-13 09:00:00,BMFBOVESPA:EGIE3,3.064745 +97034,2006-02-14 09:00:00,BMFBOVESPA:EGIE3,3.083097 +97035,2006-02-15 09:00:00,BMFBOVESPA:EGIE3,3.153882 +97036,2006-02-16 09:00:00,BMFBOVESPA:EGIE3,3.190586 +97037,2006-02-17 09:00:00,BMFBOVESPA:EGIE3,3.22729 +97038,2006-02-20 10:00:00,BMFBOVESPA:EGIE3,3.334779 +97039,2006-02-21 10:00:00,BMFBOVESPA:EGIE3,3.237776 +97040,2006-02-22 10:00:00,BMFBOVESPA:EGIE3,3.235155 +97041,2006-02-23 10:00:00,BMFBOVESPA:EGIE3,3.277102 +97042,2006-02-24 10:00:00,BMFBOVESPA:EGIE3,3.363617 +97043,2006-03-01 10:00:00,BMFBOVESPA:EGIE3,3.439646 +97044,2006-03-02 10:00:00,BMFBOVESPA:EGIE3,3.468484 +97045,2006-03-03 10:00:00,BMFBOVESPA:EGIE3,3.526161 +97046,2006-03-06 10:00:00,BMFBOVESPA:EGIE3,3.468484 +97047,2006-03-07 10:00:00,BMFBOVESPA:EGIE3,3.450132 +97048,2006-03-08 10:00:00,BMFBOVESPA:EGIE3,3.450132 +97049,2006-03-09 10:00:00,BMFBOVESPA:EGIE3,3.468484 +97050,2006-03-10 10:00:00,BMFBOVESPA:EGIE3,3.471106 +97051,2006-03-13 10:00:00,BMFBOVESPA:EGIE3,3.662489 +97052,2006-03-14 10:00:00,BMFBOVESPA:EGIE3,3.591703 +97053,2006-03-15 10:00:00,BMFBOVESPA:EGIE3,3.547135 +97054,2006-03-16 10:00:00,BMFBOVESPA:EGIE3,3.536648 +97055,2006-03-17 10:00:00,BMFBOVESPA:EGIE3,3.547135 +97056,2006-03-20 10:00:00,BMFBOVESPA:EGIE3,3.604812 +97057,2006-03-21 10:00:00,BMFBOVESPA:EGIE3,3.547135 +97058,2006-03-22 10:00:00,BMFBOVESPA:EGIE3,3.696571 +97059,2006-03-23 10:00:00,BMFBOVESPA:EGIE3,3.63365 +97060,2006-03-24 10:00:00,BMFBOVESPA:EGIE3,3.531405 +97061,2006-03-27 10:00:00,BMFBOVESPA:EGIE3,3.536648 +97062,2006-03-28 10:00:00,BMFBOVESPA:EGIE3,3.507809 +97063,2006-03-29 10:00:00,BMFBOVESPA:EGIE3,3.659867 +97064,2006-03-30 10:00:00,BMFBOVESPA:EGIE3,3.625785 +97065,2006-03-31 10:00:00,BMFBOVESPA:EGIE3,3.547135 +97066,2006-04-03 10:00:00,BMFBOVESPA:EGIE3,3.623163 +97067,2006-04-04 10:00:00,BMFBOVESPA:EGIE3,3.775221 +97068,2006-04-05 10:00:00,BMFBOVESPA:EGIE3,3.652002 +97069,2006-04-06 10:00:00,BMFBOVESPA:EGIE3,3.612677 +97070,2006-04-07 10:00:00,BMFBOVESPA:EGIE3,3.565486 +97071,2006-04-10 10:00:00,BMFBOVESPA:EGIE3,3.526161 +97072,2006-04-11 10:00:00,BMFBOVESPA:EGIE3,3.494701 +97073,2006-04-12 10:00:00,BMFBOVESPA:EGIE3,3.489458 +97074,2006-04-13 10:00:00,BMFBOVESPA:EGIE3,3.471106 +97075,2006-04-17 10:00:00,BMFBOVESPA:EGIE3,3.526161 +97076,2006-04-18 10:00:00,BMFBOVESPA:EGIE3,3.497323 +97077,2006-04-19 10:00:00,BMFBOVESPA:EGIE3,3.489458 +97078,2006-04-20 10:00:00,BMFBOVESPA:EGIE3,3.499944 +97079,2006-04-24 10:00:00,BMFBOVESPA:EGIE3,3.452754 +97080,2006-04-25 10:00:00,BMFBOVESPA:EGIE3,3.662489 +97081,2006-04-26 10:00:00,BMFBOVESPA:EGIE3,3.534026 +97082,2006-04-27 10:00:00,BMFBOVESPA:EGIE3,3.638292 +97083,2006-04-28 10:00:00,BMFBOVESPA:EGIE3,3.641059 +97084,2006-05-02 10:00:00,BMFBOVESPA:EGIE3,3.629992 +97085,2006-05-03 10:00:00,BMFBOVESPA:EGIE3,3.660426 +97086,2006-05-04 10:00:00,BMFBOVESPA:EGIE3,3.851333 +97087,2006-05-05 10:00:00,BMFBOVESPA:EGIE3,3.895601 +97088,2006-05-08 10:00:00,BMFBOVESPA:EGIE3,3.823665 +97089,2006-05-09 10:00:00,BMFBOVESPA:EGIE3,3.809831 +97090,2006-05-10 10:00:00,BMFBOVESPA:EGIE3,3.809831 +97091,2006-05-11 10:00:00,BMFBOVESPA:EGIE3,3.707461 +97092,2006-05-12 10:00:00,BMFBOVESPA:EGIE3,3.607858 +97093,2006-05-15 10:00:00,BMFBOVESPA:EGIE3,3.585723 +97094,2006-05-16 10:00:00,BMFBOVESPA:EGIE3,3.629992 +97095,2006-05-17 10:00:00,BMFBOVESPA:EGIE3,3.450152 +97096,2006-05-18 10:00:00,BMFBOVESPA:EGIE3,3.558056 +97097,2006-05-19 10:00:00,BMFBOVESPA:EGIE3,3.574656 +97098,2006-05-22 10:00:00,BMFBOVESPA:EGIE3,3.466753 +97099,2006-05-23 10:00:00,BMFBOVESPA:EGIE3,3.444619 +97100,2006-05-24 10:00:00,BMFBOVESPA:EGIE3,3.491654 +97101,2006-05-25 10:00:00,BMFBOVESPA:EGIE3,3.618925 +97102,2006-05-26 10:00:00,BMFBOVESPA:EGIE3,3.638292 +97103,2006-05-29 10:00:00,BMFBOVESPA:EGIE3,3.574656 +97104,2006-05-30 10:00:00,BMFBOVESPA:EGIE3,3.416951 +97105,2006-05-31 10:00:00,BMFBOVESPA:EGIE3,3.618925 +97106,2006-06-01 10:00:00,BMFBOVESPA:EGIE3,3.638292 +97107,2006-06-02 10:00:00,BMFBOVESPA:EGIE3,3.618925 +97108,2006-06-05 10:00:00,BMFBOVESPA:EGIE3,3.629992 +97109,2006-06-06 10:00:00,BMFBOVESPA:EGIE3,3.574656 +97110,2006-06-07 10:00:00,BMFBOVESPA:EGIE3,3.538688 +97111,2006-06-08 10:00:00,BMFBOVESPA:EGIE3,3.480586 +97112,2006-06-09 10:00:00,BMFBOVESPA:EGIE3,3.458452 +97113,2006-06-12 10:00:00,BMFBOVESPA:EGIE3,3.342248 +97114,2006-06-13 10:00:00,BMFBOVESPA:EGIE3,3.37545 +97115,2006-06-14 10:00:00,BMFBOVESPA:EGIE3,3.28138 +97116,2006-06-16 10:00:00,BMFBOVESPA:EGIE3,3.333948 +97117,2006-06-19 10:00:00,BMFBOVESPA:EGIE3,3.428018 +97118,2006-06-20 10:00:00,BMFBOVESPA:EGIE3,3.314581 +97119,2006-06-21 10:00:00,BMFBOVESPA:EGIE3,3.292447 +97120,2006-06-22 10:00:00,BMFBOVESPA:EGIE3,3.28968 +97121,2006-06-23 10:00:00,BMFBOVESPA:EGIE3,3.39205 +97122,2006-06-26 10:00:00,BMFBOVESPA:EGIE3,3.405884 +97123,2006-06-27 10:00:00,BMFBOVESPA:EGIE3,3.386517 +97124,2006-06-28 10:00:00,BMFBOVESPA:EGIE3,3.378216 +97125,2006-06-29 10:00:00,BMFBOVESPA:EGIE3,3.513788 +97126,2006-06-30 10:00:00,BMFBOVESPA:EGIE3,3.638292 +97127,2006-07-03 10:00:00,BMFBOVESPA:EGIE3,3.787697 +97128,2006-07-04 10:00:00,BMFBOVESPA:EGIE3,3.77663 +97129,2006-07-05 10:00:00,BMFBOVESPA:EGIE3,3.765563 +97130,2006-07-06 10:00:00,BMFBOVESPA:EGIE3,3.809831 +97131,2006-07-07 10:00:00,BMFBOVESPA:EGIE3,3.746196 +97132,2006-07-10 10:00:00,BMFBOVESPA:EGIE3,3.787697 +97133,2006-07-11 10:00:00,BMFBOVESPA:EGIE3,3.701927 +97134,2006-07-12 10:00:00,BMFBOVESPA:EGIE3,3.618925 +97135,2006-07-13 10:00:00,BMFBOVESPA:EGIE3,3.491654 +97136,2006-07-14 10:00:00,BMFBOVESPA:EGIE3,3.458452 +97137,2006-07-17 10:00:00,BMFBOVESPA:EGIE3,3.452919 +97138,2006-07-18 10:00:00,BMFBOVESPA:EGIE3,3.491654 +97139,2006-07-19 10:00:00,BMFBOVESPA:EGIE3,3.618925 +97140,2006-07-20 10:00:00,BMFBOVESPA:EGIE3,3.638292 +97141,2006-07-21 10:00:00,BMFBOVESPA:EGIE3,3.585723 +97142,2006-07-24 10:00:00,BMFBOVESPA:EGIE3,3.649359 +97143,2006-07-25 10:00:00,BMFBOVESPA:EGIE3,3.618925 +97144,2006-07-26 10:00:00,BMFBOVESPA:EGIE3,3.555289 +97145,2006-07-27 10:00:00,BMFBOVESPA:EGIE3,3.594024 +97146,2006-07-28 10:00:00,BMFBOVESPA:EGIE3,3.574656 +97147,2006-07-31 10:00:00,BMFBOVESPA:EGIE3,3.618925 +97148,2006-08-01 10:00:00,BMFBOVESPA:EGIE3,3.726828 +97149,2006-08-02 10:00:00,BMFBOVESPA:EGIE3,3.809831 +97150,2006-08-03 10:00:00,BMFBOVESPA:EGIE3,3.735129 +97151,2006-08-04 10:00:00,BMFBOVESPA:EGIE3,3.809831 +97152,2006-08-07 10:00:00,BMFBOVESPA:EGIE3,3.854099 +97153,2006-08-08 10:00:00,BMFBOVESPA:EGIE3,3.903901 +97154,2006-08-09 10:00:00,BMFBOVESPA:EGIE3,3.757263 +97155,2006-08-10 10:00:00,BMFBOVESPA:EGIE3,3.848566 +97156,2006-08-11 10:00:00,BMFBOVESPA:EGIE3,3.809831 +97157,2006-08-14 10:00:00,BMFBOVESPA:EGIE3,3.765563 +97158,2006-08-15 10:00:00,BMFBOVESPA:EGIE3,3.809831 +97159,2006-08-16 10:00:00,BMFBOVESPA:EGIE3,3.914968 +97160,2006-08-17 10:00:00,BMFBOVESPA:EGIE3,4.020105 +97161,2006-08-18 10:00:00,BMFBOVESPA:EGIE3,4.180577 +97162,2006-08-21 10:00:00,BMFBOVESPA:EGIE3,4.309451 +97163,2006-08-22 10:00:00,BMFBOVESPA:EGIE3,4.23999 +97164,2006-08-23 10:00:00,BMFBOVESPA:EGIE3,4.080809 +97165,2006-08-24 10:00:00,BMFBOVESPA:EGIE3,4.080809 +97166,2006-08-25 10:00:00,BMFBOVESPA:EGIE3,4.11554 +97167,2006-08-28 10:00:00,BMFBOVESPA:EGIE3,4.09528 +97168,2006-08-29 10:00:00,BMFBOVESPA:EGIE3,4.231307 +97169,2006-08-30 10:00:00,BMFBOVESPA:EGIE3,4.390488 +97170,2006-08-31 10:00:00,BMFBOVESPA:EGIE3,4.425218 +97171,2006-09-01 10:00:00,BMFBOVESPA:EGIE3,4.390488 +97172,2006-09-04 10:00:00,BMFBOVESPA:EGIE3,4.378911 +97173,2006-09-05 10:00:00,BMFBOVESPA:EGIE3,4.402065 +97174,2006-09-06 10:00:00,BMFBOVESPA:EGIE3,4.332604 +97175,2006-09-08 10:00:00,BMFBOVESPA:EGIE3,4.309451 +97176,2006-09-11 10:00:00,BMFBOVESPA:EGIE3,4.228413 +97177,2006-09-12 10:00:00,BMFBOVESPA:EGIE3,4.228413 +97178,2006-09-13 10:00:00,BMFBOVESPA:EGIE3,4.257355 +97179,2006-09-14 10:00:00,BMFBOVESPA:EGIE3,4.156058 +97180,2006-09-15 10:00:00,BMFBOVESPA:EGIE3,4.161847 +97181,2006-09-18 10:00:00,BMFBOVESPA:EGIE3,4.202365 +97182,2006-09-19 10:00:00,BMFBOVESPA:EGIE3,4.228413 +97183,2006-09-20 10:00:00,BMFBOVESPA:EGIE3,4.014243 +97184,2006-09-21 10:00:00,BMFBOVESPA:EGIE3,3.855063 +97185,2006-09-22 10:00:00,BMFBOVESPA:EGIE3,3.831909 +97186,2006-09-25 10:00:00,BMFBOVESPA:EGIE3,3.840592 +97187,2006-09-26 10:00:00,BMFBOVESPA:EGIE3,3.872428 +97188,2006-09-27 10:00:00,BMFBOVESPA:EGIE3,3.941888 +97189,2006-09-28 10:00:00,BMFBOVESPA:EGIE3,4.130011 +97190,2006-09-29 10:00:00,BMFBOVESPA:EGIE3,4.034502 +97191,2006-10-02 10:00:00,BMFBOVESPA:EGIE3,4.086598 +97192,2006-10-03 10:00:00,BMFBOVESPA:EGIE3,4.185 +97193,2006-10-04 10:00:00,BMFBOVESPA:EGIE3,4.286297 +97194,2006-10-05 10:00:00,BMFBOVESPA:EGIE3,4.185 +97195,2006-10-06 10:00:00,BMFBOVESPA:EGIE3,4.098175 +97196,2006-10-09 10:00:00,BMFBOVESPA:EGIE3,4.208154 +97197,2006-10-10 10:00:00,BMFBOVESPA:EGIE3,4.332604 +97198,2006-10-11 10:00:00,BMFBOVESPA:EGIE3,4.196577 +97199,2006-10-13 10:00:00,BMFBOVESPA:EGIE3,4.23999 +97200,2006-10-16 10:00:00,BMFBOVESPA:EGIE3,4.173424 +97201,2006-10-17 10:00:00,BMFBOVESPA:EGIE3,4.15027 +97202,2006-10-18 10:00:00,BMFBOVESPA:EGIE3,4.208154 +97203,2006-10-19 10:00:00,BMFBOVESPA:EGIE3,4.208154 +97204,2006-10-20 10:00:00,BMFBOVESPA:EGIE3,4.092386 +97205,2006-10-23 10:00:00,BMFBOVESPA:EGIE3,4.066338 +97206,2006-10-24 10:00:00,BMFBOVESPA:EGIE3,4.080809 +97207,2006-10-25 10:00:00,BMFBOVESPA:EGIE3,4.034502 +97208,2006-10-26 10:00:00,BMFBOVESPA:EGIE3,4.011349 +97209,2006-10-27 10:00:00,BMFBOVESPA:EGIE3,3.855063 +97210,2006-10-30 10:00:00,BMFBOVESPA:EGIE3,3.907158 +97211,2006-10-31 10:00:00,BMFBOVESPA:EGIE3,3.898475 +97212,2006-11-01 10:00:00,BMFBOVESPA:EGIE3,3.742189 +97213,2006-11-03 10:00:00,BMFBOVESPA:EGIE3,3.782708 +97214,2006-11-06 09:00:00,BMFBOVESPA:EGIE3,3.886899 +97215,2006-11-07 09:00:00,BMFBOVESPA:EGIE3,3.852168 +97216,2006-11-08 09:00:00,BMFBOVESPA:EGIE3,3.713247 +97217,2006-11-09 09:00:00,BMFBOVESPA:EGIE3,3.678517 +97218,2006-11-10 09:00:00,BMFBOVESPA:EGIE3,3.713247 +97219,2006-11-13 09:00:00,BMFBOVESPA:EGIE3,3.829015 +97220,2006-11-14 09:00:00,BMFBOVESPA:EGIE3,3.941888 +97221,2006-11-16 09:00:00,BMFBOVESPA:EGIE3,3.898475 +97222,2006-11-17 09:00:00,BMFBOVESPA:EGIE3,3.892687 +97223,2006-11-21 09:00:00,BMFBOVESPA:EGIE3,3.976619 +97224,2006-11-22 09:00:00,BMFBOVESPA:EGIE3,4.106857 +97225,2006-11-23 09:00:00,BMFBOVESPA:EGIE3,4.124222 +97226,2006-11-24 09:00:00,BMFBOVESPA:EGIE3,4.109751 +97227,2006-11-27 09:00:00,BMFBOVESPA:EGIE3,4.011349 +97228,2006-11-28 09:00:00,BMFBOVESPA:EGIE3,3.976619 +97229,2006-11-29 09:00:00,BMFBOVESPA:EGIE3,3.863745 +97230,2006-11-30 09:00:00,BMFBOVESPA:EGIE3,3.745083 +97231,2006-12-01 09:00:00,BMFBOVESPA:EGIE3,3.771131 +97232,2006-12-04 09:00:00,BMFBOVESPA:EGIE3,3.759554 +97233,2006-12-05 09:00:00,BMFBOVESPA:EGIE3,3.944782 +97234,2006-12-06 09:00:00,BMFBOVESPA:EGIE3,3.921629 +97235,2006-12-07 09:00:00,BMFBOVESPA:EGIE3,3.976619 +97236,2006-12-08 09:00:00,BMFBOVESPA:EGIE3,3.941888 +97237,2006-12-11 09:00:00,BMFBOVESPA:EGIE3,3.875322 +97238,2006-12-12 09:00:00,BMFBOVESPA:EGIE3,3.852168 +97239,2006-12-13 09:00:00,BMFBOVESPA:EGIE3,3.805861 +97240,2006-12-14 09:00:00,BMFBOVESPA:EGIE3,3.831909 +97241,2006-12-15 09:00:00,BMFBOVESPA:EGIE3,3.899734 +97242,2006-12-18 09:00:00,BMFBOVESPA:EGIE3,3.993421 +97243,2006-12-19 09:00:00,BMFBOVESPA:EGIE3,3.911445 +97244,2006-12-20 09:00:00,BMFBOVESPA:EGIE3,4.013915 +97245,2006-12-21 09:00:00,BMFBOVESPA:EGIE3,3.993421 +97246,2006-12-22 09:00:00,BMFBOVESPA:EGIE3,3.98171 +97247,2006-12-26 09:00:00,BMFBOVESPA:EGIE3,3.98171 +97248,2006-12-27 09:00:00,BMFBOVESPA:EGIE3,4.095892 +97249,2006-12-28 09:00:00,BMFBOVESPA:EGIE3,4.213001 +97250,2007-01-02 09:00:00,BMFBOVESPA:EGIE3,4.119314 +97251,2007-01-03 09:00:00,BMFBOVESPA:EGIE3,4.142735 +97252,2007-01-04 09:00:00,BMFBOVESPA:EGIE3,4.142735 +97253,2007-01-05 09:00:00,BMFBOVESPA:EGIE3,4.025626 +97254,2007-01-08 09:00:00,BMFBOVESPA:EGIE3,4.098819 +97255,2007-01-09 09:00:00,BMFBOVESPA:EGIE3,4.054904 +97256,2007-01-10 09:00:00,BMFBOVESPA:EGIE3,4.060759 +97257,2007-01-11 09:00:00,BMFBOVESPA:EGIE3,4.142735 +97258,2007-01-12 09:00:00,BMFBOVESPA:EGIE3,4.07247 +97259,2007-01-15 09:00:00,BMFBOVESPA:EGIE3,4.07247 +97260,2007-01-16 09:00:00,BMFBOVESPA:EGIE3,3.993421 +97261,2007-01-17 09:00:00,BMFBOVESPA:EGIE3,4.07247 +97262,2007-01-18 09:00:00,BMFBOVESPA:EGIE3,4.20129 +97263,2007-01-19 09:00:00,BMFBOVESPA:EGIE3,4.224712 +97264,2007-01-22 09:00:00,BMFBOVESPA:EGIE3,4.306688 +97265,2007-01-23 09:00:00,BMFBOVESPA:EGIE3,4.353532 +97266,2007-01-24 09:00:00,BMFBOVESPA:EGIE3,4.376954 +97267,2007-01-26 09:00:00,BMFBOVESPA:EGIE3,4.35646 +97268,2007-01-29 09:00:00,BMFBOVESPA:EGIE3,4.283266 +97269,2007-01-30 09:00:00,BMFBOVESPA:EGIE3,4.306688 +97270,2007-01-31 09:00:00,BMFBOVESPA:EGIE3,4.271555 +97271,2007-02-01 09:00:00,BMFBOVESPA:EGIE3,4.283266 +97272,2007-02-02 09:00:00,BMFBOVESPA:EGIE3,4.177868 +97273,2007-02-05 09:00:00,BMFBOVESPA:EGIE3,4.177868 +97274,2007-02-06 09:00:00,BMFBOVESPA:EGIE3,4.142735 +97275,2007-02-07 09:00:00,BMFBOVESPA:EGIE3,4.005132 +97276,2007-02-08 09:00:00,BMFBOVESPA:EGIE3,4.07247 +97277,2007-02-09 09:00:00,BMFBOVESPA:EGIE3,4.049048 +97278,2007-02-12 09:00:00,BMFBOVESPA:EGIE3,4.049048 +97279,2007-02-13 09:00:00,BMFBOVESPA:EGIE3,4.07247 +97280,2007-02-14 09:00:00,BMFBOVESPA:EGIE3,4.177868 +97281,2007-02-15 09:00:00,BMFBOVESPA:EGIE3,4.213001 +97282,2007-02-16 09:00:00,BMFBOVESPA:EGIE3,4.259845 +97283,2007-02-21 09:00:00,BMFBOVESPA:EGIE3,4.248134 +97284,2007-02-22 09:00:00,BMFBOVESPA:EGIE3,4.213001 +97285,2007-02-23 09:00:00,BMFBOVESPA:EGIE3,4.142735 +97286,2007-02-26 10:00:00,BMFBOVESPA:EGIE3,4.169085 +97287,2007-02-27 10:00:00,BMFBOVESPA:EGIE3,3.98171 +97288,2007-02-28 10:00:00,BMFBOVESPA:EGIE3,4.037337 +97289,2007-03-01 10:00:00,BMFBOVESPA:EGIE3,4.166157 +97290,2007-03-02 10:00:00,BMFBOVESPA:EGIE3,4.075398 +97291,2007-03-05 10:00:00,BMFBOVESPA:EGIE3,3.888023 +97292,2007-03-06 10:00:00,BMFBOVESPA:EGIE3,4.013915 +97293,2007-03-07 10:00:00,BMFBOVESPA:EGIE3,4.037337 +97294,2007-03-08 10:00:00,BMFBOVESPA:EGIE3,4.049048 +97295,2007-03-09 10:00:00,BMFBOVESPA:EGIE3,4.119314 +97296,2007-03-12 10:00:00,BMFBOVESPA:EGIE3,4.177868 +97297,2007-03-13 10:00:00,BMFBOVESPA:EGIE3,4.166157 +97298,2007-03-14 10:00:00,BMFBOVESPA:EGIE3,4.142735 +97299,2007-03-15 10:00:00,BMFBOVESPA:EGIE3,4.213001 +97300,2007-03-16 10:00:00,BMFBOVESPA:EGIE3,4.060759 +97301,2007-03-19 10:00:00,BMFBOVESPA:EGIE3,4.095892 +97302,2007-03-20 10:00:00,BMFBOVESPA:EGIE3,4.107603 +97303,2007-03-21 10:00:00,BMFBOVESPA:EGIE3,4.23935 +97304,2007-03-22 10:00:00,BMFBOVESPA:EGIE3,4.271555 +97305,2007-03-23 10:00:00,BMFBOVESPA:EGIE3,4.306688 +97306,2007-03-26 10:00:00,BMFBOVESPA:EGIE3,4.236423 +97307,2007-03-27 10:00:00,BMFBOVESPA:EGIE3,4.183724 +97308,2007-03-28 10:00:00,BMFBOVESPA:EGIE3,4.087109 +97309,2007-03-29 10:00:00,BMFBOVESPA:EGIE3,4.119314 +97310,2007-03-30 10:00:00,BMFBOVESPA:EGIE3,4.213001 +97311,2007-04-02 10:00:00,BMFBOVESPA:EGIE3,4.274483 +97312,2007-04-03 10:00:00,BMFBOVESPA:EGIE3,4.33011 +97313,2007-04-04 10:00:00,BMFBOVESPA:EGIE3,4.306688 +97314,2007-04-05 10:00:00,BMFBOVESPA:EGIE3,4.312544 +97315,2007-04-09 10:00:00,BMFBOVESPA:EGIE3,4.415014 +97316,2007-04-10 10:00:00,BMFBOVESPA:EGIE3,4.470641 +97317,2007-04-11 10:00:00,BMFBOVESPA:EGIE3,4.341821 +97318,2007-04-12 10:00:00,BMFBOVESPA:EGIE3,4.259845 +97319,2007-04-13 10:00:00,BMFBOVESPA:EGIE3,4.286194 +97320,2007-04-16 10:00:00,BMFBOVESPA:EGIE3,4.294977 +97321,2007-04-17 10:00:00,BMFBOVESPA:EGIE3,4.365243 +97322,2007-04-18 10:00:00,BMFBOVESPA:EGIE3,4.412086 +97323,2007-04-19 10:00:00,BMFBOVESPA:EGIE3,4.33011 +97324,2007-04-20 10:00:00,BMFBOVESPA:EGIE3,4.400375 +97325,2007-04-23 10:00:00,BMFBOVESPA:EGIE3,4.376954 +97326,2007-04-24 10:00:00,BMFBOVESPA:EGIE3,4.344749 +97327,2007-04-25 10:00:00,BMFBOVESPA:EGIE3,4.519408 +97328,2007-04-26 10:00:00,BMFBOVESPA:EGIE3,4.467531 +97329,2007-04-27 10:00:00,BMFBOVESPA:EGIE3,4.498047 +97330,2007-04-30 10:00:00,BMFBOVESPA:EGIE3,4.50415 +97331,2007-05-02 10:00:00,BMFBOVESPA:EGIE3,4.617059 +97332,2007-05-03 10:00:00,BMFBOVESPA:EGIE3,4.818464 +97333,2007-05-04 10:00:00,BMFBOVESPA:EGIE3,4.995457 +97334,2007-05-07 10:00:00,BMFBOVESPA:EGIE3,5.093108 +97335,2007-05-08 10:00:00,BMFBOVESPA:EGIE3,5.148037 +97336,2007-05-09 10:00:00,BMFBOVESPA:EGIE3,5.022921 +97337,2007-05-10 10:00:00,BMFBOVESPA:EGIE3,4.958838 +97338,2007-05-11 10:00:00,BMFBOVESPA:EGIE3,4.971044 +97339,2007-05-14 10:00:00,BMFBOVESPA:EGIE3,4.839825 +97340,2007-05-15 10:00:00,BMFBOVESPA:EGIE3,4.794052 +97341,2007-05-16 10:00:00,BMFBOVESPA:EGIE3,4.946631 +97342,2007-05-17 10:00:00,BMFBOVESPA:EGIE3,4.946631 +97343,2007-05-18 10:00:00,BMFBOVESPA:EGIE3,5.047334 +97344,2007-05-21 10:00:00,BMFBOVESPA:EGIE3,5.01987 +97345,2007-05-22 10:00:00,BMFBOVESPA:EGIE3,4.971044 +97346,2007-05-23 10:00:00,BMFBOVESPA:EGIE3,5.172449 +97347,2007-05-24 10:00:00,BMFBOVESPA:EGIE3,4.971044 +97348,2007-05-25 10:00:00,BMFBOVESPA:EGIE3,5.050385 +97349,2007-05-28 10:00:00,BMFBOVESPA:EGIE3,5.123624 +97350,2007-05-29 10:00:00,BMFBOVESPA:EGIE3,5.050385 +97351,2007-05-30 10:00:00,BMFBOVESPA:EGIE3,5.071747 +97352,2007-05-31 10:00:00,BMFBOVESPA:EGIE3,5.172449 +97353,2007-06-01 10:00:00,BMFBOVESPA:EGIE3,5.172449 +97354,2007-06-04 10:00:00,BMFBOVESPA:EGIE3,5.401319 +97355,2007-06-05 10:00:00,BMFBOVESPA:EGIE3,5.416576 +97356,2007-06-06 10:00:00,BMFBOVESPA:EGIE3,5.285358 +97357,2007-06-08 10:00:00,BMFBOVESPA:EGIE3,5.227377 +97358,2007-06-11 10:00:00,BMFBOVESPA:EGIE3,5.514227 +97359,2007-06-12 10:00:00,BMFBOVESPA:EGIE3,5.629467 +97360,2007-06-13 10:00:00,BMFBOVESPA:EGIE3,5.47574 +97361,2007-06-14 10:00:00,BMFBOVESPA:EGIE3,5.386579 +97362,2007-06-15 10:00:00,BMFBOVESPA:EGIE3,5.392728 +97363,2007-06-18 10:00:00,BMFBOVESPA:EGIE3,5.484964 +97364,2007-06-19 10:00:00,BMFBOVESPA:EGIE3,5.500336 +97365,2007-06-20 10:00:00,BMFBOVESPA:EGIE3,5.681734 +97366,2007-06-21 10:00:00,BMFBOVESPA:EGIE3,5.629467 +97367,2007-06-22 10:00:00,BMFBOVESPA:EGIE3,5.604871 +97368,2007-06-25 10:00:00,BMFBOVESPA:EGIE3,5.604871 +97369,2007-06-26 10:00:00,BMFBOVESPA:EGIE3,5.503411 +97370,2007-06-27 10:00:00,BMFBOVESPA:EGIE3,5.503411 +97371,2007-06-28 10:00:00,BMFBOVESPA:EGIE3,5.528007 +97372,2007-06-29 10:00:00,BMFBOVESPA:EGIE3,5.497262 +97373,2007-07-02 10:00:00,BMFBOVESPA:EGIE3,5.666361 +97374,2007-07-03 10:00:00,BMFBOVESPA:EGIE3,5.617169 +97375,2007-07-04 10:00:00,BMFBOVESPA:EGIE3,5.657138 +97376,2007-07-05 10:00:00,BMFBOVESPA:EGIE3,5.694032 +97377,2007-07-06 10:00:00,BMFBOVESPA:EGIE3,5.666361 +97378,2007-07-10 10:00:00,BMFBOVESPA:EGIE3,5.795492 +97379,2007-07-11 10:00:00,BMFBOVESPA:EGIE3,5.758597 +97380,2007-07-12 10:00:00,BMFBOVESPA:EGIE3,6.001485 +97381,2007-07-13 10:00:00,BMFBOVESPA:EGIE3,5.884653 +97382,2007-07-16 10:00:00,BMFBOVESPA:EGIE3,5.973815 +97383,2007-07-17 10:00:00,BMFBOVESPA:EGIE3,5.884653 +97384,2007-07-18 10:00:00,BMFBOVESPA:EGIE3,6.001485 +97385,2007-07-19 10:00:00,BMFBOVESPA:EGIE3,6.019933 +97386,2007-07-20 10:00:00,BMFBOVESPA:EGIE3,6.16751 +97387,2007-07-23 10:00:00,BMFBOVESPA:EGIE3,6.16751 +97388,2007-07-24 10:00:00,BMFBOVESPA:EGIE3,6.090646 +97389,2007-07-25 10:00:00,BMFBOVESPA:EGIE3,5.924622 +97390,2007-07-26 10:00:00,BMFBOVESPA:EGIE3,5.629467 +97391,2007-07-27 10:00:00,BMFBOVESPA:EGIE3,5.755523 +97392,2007-07-30 10:00:00,BMFBOVESPA:EGIE3,5.884653 +97393,2007-07-31 10:00:00,BMFBOVESPA:EGIE3,5.730926 +97394,2007-08-01 10:00:00,BMFBOVESPA:EGIE3,5.657138 +97395,2007-08-02 10:00:00,BMFBOVESPA:EGIE3,5.47574 +97396,2007-08-03 10:00:00,BMFBOVESPA:EGIE3,5.24515 +97397,2007-08-06 10:00:00,BMFBOVESPA:EGIE3,5.500336 +97398,2007-08-07 10:00:00,BMFBOVESPA:EGIE3,5.758597 +97399,2007-08-08 10:00:00,BMFBOVESPA:EGIE3,5.681734 +97400,2007-08-09 10:00:00,BMFBOVESPA:EGIE3,5.629467 +97401,2007-08-10 10:00:00,BMFBOVESPA:EGIE3,5.500336 +97402,2007-08-13 10:00:00,BMFBOVESPA:EGIE3,5.503411 +97403,2007-08-14 10:00:00,BMFBOVESPA:EGIE3,5.374281 +97404,2007-08-15 10:00:00,BMFBOVESPA:EGIE3,5.057604 +97405,2007-08-16 10:00:00,BMFBOVESPA:EGIE3,4.482667 +97406,2007-08-17 10:00:00,BMFBOVESPA:EGIE3,4.860834 +97407,2007-08-20 10:00:00,BMFBOVESPA:EGIE3,5.192883 +97408,2007-08-21 10:00:00,BMFBOVESPA:EGIE3,5.11602 +97409,2007-08-22 10:00:00,BMFBOVESPA:EGIE3,5.374281 +97410,2007-08-23 10:00:00,BMFBOVESPA:EGIE3,5.374281 +97411,2007-08-24 10:00:00,BMFBOVESPA:EGIE3,5.371206 +97412,2007-08-27 10:00:00,BMFBOVESPA:EGIE3,5.823163 +97413,2007-08-28 10:00:00,BMFBOVESPA:EGIE3,5.56717 +97414,2007-08-29 10:00:00,BMFBOVESPA:EGIE3,5.67484 +97415,2007-08-30 10:00:00,BMFBOVESPA:EGIE3,5.665339 +97416,2007-08-31 10:00:00,BMFBOVESPA:EGIE3,6.051685 +97417,2007-09-03 10:00:00,BMFBOVESPA:EGIE3,6.175189 +97418,2007-09-04 10:00:00,BMFBOVESPA:EGIE3,6.270191 +97419,2007-09-05 10:00:00,BMFBOVESPA:EGIE3,6.216356 +97420,2007-09-06 10:00:00,BMFBOVESPA:EGIE3,6.216356 +97421,2007-09-10 10:00:00,BMFBOVESPA:EGIE3,5.947182 +97422,2007-09-11 10:00:00,BMFBOVESPA:EGIE3,5.972516 +97423,2007-09-12 10:00:00,BMFBOVESPA:EGIE3,5.909181 +97424,2007-09-13 10:00:00,BMFBOVESPA:EGIE3,5.902847 +97425,2007-09-14 10:00:00,BMFBOVESPA:EGIE3,5.716008 +97426,2007-09-17 10:00:00,BMFBOVESPA:EGIE3,5.700174 +97427,2007-09-18 10:00:00,BMFBOVESPA:EGIE3,5.87118 +97428,2007-09-19 10:00:00,BMFBOVESPA:EGIE3,5.972516 +97429,2007-09-20 10:00:00,BMFBOVESPA:EGIE3,5.902847 +97430,2007-09-21 10:00:00,BMFBOVESPA:EGIE3,5.893347 +97431,2007-09-24 10:00:00,BMFBOVESPA:EGIE3,6.067519 +97432,2007-09-25 10:00:00,BMFBOVESPA:EGIE3,6.099186 +97433,2007-09-26 10:00:00,BMFBOVESPA:EGIE3,6.187856 +97434,2007-09-27 10:00:00,BMFBOVESPA:EGIE3,6.080186 +97435,2007-09-28 10:00:00,BMFBOVESPA:EGIE3,6.092853 +97436,2007-10-01 10:00:00,BMFBOVESPA:EGIE3,6.251191 +97437,2007-10-02 10:00:00,BMFBOVESPA:EGIE3,6.406362 +97438,2007-10-03 10:00:00,BMFBOVESPA:EGIE3,6.444364 +97439,2007-10-04 10:00:00,BMFBOVESPA:EGIE3,6.567867 +97440,2007-10-05 10:00:00,BMFBOVESPA:EGIE3,6.621702 +97441,2007-10-08 10:00:00,BMFBOVESPA:EGIE3,6.827542 +97442,2007-10-09 10:00:00,BMFBOVESPA:EGIE3,6.890877 +97443,2007-10-10 10:00:00,BMFBOVESPA:EGIE3,6.729372 +97444,2007-10-11 10:00:00,BMFBOVESPA:EGIE3,6.419029 +97445,2007-10-15 09:00:00,BMFBOVESPA:EGIE3,6.567867 +97446,2007-10-16 09:00:00,BMFBOVESPA:EGIE3,6.485531 +97447,2007-10-17 09:00:00,BMFBOVESPA:EGIE3,6.75154 +97448,2007-10-18 09:00:00,BMFBOVESPA:EGIE3,6.675537 +97449,2007-10-19 09:00:00,BMFBOVESPA:EGIE3,6.34936 +97450,2007-10-22 09:00:00,BMFBOVESPA:EGIE3,6.431696 +97451,2007-10-23 09:00:00,BMFBOVESPA:EGIE3,6.593201 +97452,2007-10-24 09:00:00,BMFBOVESPA:EGIE3,6.567867 +97453,2007-10-25 09:00:00,BMFBOVESPA:EGIE3,6.621702 +97454,2007-10-26 09:00:00,BMFBOVESPA:EGIE3,6.688205 +97455,2007-10-29 09:00:00,BMFBOVESPA:EGIE3,6.488698 +97456,2007-10-30 09:00:00,BMFBOVESPA:EGIE3,6.488698 +97457,2007-10-31 09:00:00,BMFBOVESPA:EGIE3,6.697705 +97458,2007-11-01 09:00:00,BMFBOVESPA:EGIE3,6.510865 +97459,2007-11-05 09:00:00,BMFBOVESPA:EGIE3,6.688205 +97460,2007-11-06 09:00:00,BMFBOVESPA:EGIE3,6.716705 +97461,2007-11-07 09:00:00,BMFBOVESPA:EGIE3,6.5267 +97462,2007-11-08 09:00:00,BMFBOVESPA:EGIE3,6.270191 +97463,2007-11-09 09:00:00,BMFBOVESPA:EGIE3,6.10552 +97464,2007-11-12 09:00:00,BMFBOVESPA:EGIE3,5.811011 +97465,2007-11-13 09:00:00,BMFBOVESPA:EGIE3,5.947182 +97466,2007-11-14 09:00:00,BMFBOVESPA:EGIE3,6.092853 +97467,2007-11-16 09:00:00,BMFBOVESPA:EGIE3,6.080186 +97468,2007-11-19 09:00:00,BMFBOVESPA:EGIE3,5.991516 +97469,2007-11-21 09:00:00,BMFBOVESPA:EGIE3,5.811011 +97470,2007-11-22 09:00:00,BMFBOVESPA:EGIE3,6.051685 +97471,2007-11-23 09:00:00,BMFBOVESPA:EGIE3,5.99785 +97472,2007-11-26 09:00:00,BMFBOVESPA:EGIE3,5.67484 +97473,2007-11-27 09:00:00,BMFBOVESPA:EGIE3,5.716008 +97474,2007-11-28 09:00:00,BMFBOVESPA:EGIE3,6.039018 +97475,2007-11-29 09:00:00,BMFBOVESPA:EGIE3,5.89018 +97476,2007-11-30 09:00:00,BMFBOVESPA:EGIE3,6.013684 +97477,2007-12-03 09:00:00,BMFBOVESPA:EGIE3,6.346194 +97478,2007-12-04 09:00:00,BMFBOVESPA:EGIE3,6.403195 +97479,2007-12-05 09:00:00,BMFBOVESPA:EGIE3,6.403195 +97480,2007-12-06 09:00:00,BMFBOVESPA:EGIE3,6.472865 +97481,2007-12-07 09:00:00,BMFBOVESPA:EGIE3,6.34936 +97482,2007-12-10 09:00:00,BMFBOVESPA:EGIE3,6.200523 +97483,2007-12-11 09:00:00,BMFBOVESPA:EGIE3,6.080186 +97484,2007-12-12 09:00:00,BMFBOVESPA:EGIE3,6.146688 +97485,2007-12-13 09:00:00,BMFBOVESPA:EGIE3,6.013684 +97486,2007-12-14 09:00:00,BMFBOVESPA:EGIE3,6.177884 +97487,2007-12-17 09:00:00,BMFBOVESPA:EGIE3,5.967382 +97488,2007-12-18 09:00:00,BMFBOVESPA:EGIE3,5.887647 +97489,2007-12-19 09:00:00,BMFBOVESPA:EGIE3,5.705851 +97490,2007-12-20 09:00:00,BMFBOVESPA:EGIE3,5.613358 +97491,2007-12-21 09:00:00,BMFBOVESPA:EGIE3,5.546381 +97492,2007-12-26 09:00:00,BMFBOVESPA:EGIE3,6.079012 +97493,2007-12-27 09:00:00,BMFBOVESPA:EGIE3,6.024792 +97494,2007-12-28 09:00:00,BMFBOVESPA:EGIE3,5.833428 +97495,2008-01-02 09:00:00,BMFBOVESPA:EGIE3,5.613358 +97496,2008-01-03 09:00:00,BMFBOVESPA:EGIE3,5.546381 +97497,2008-01-04 09:00:00,BMFBOVESPA:EGIE3,5.546381 +97498,2008-01-07 09:00:00,BMFBOVESPA:EGIE3,5.916352 +97499,2008-01-08 09:00:00,BMFBOVESPA:EGIE3,5.804723 +97500,2008-01-09 09:00:00,BMFBOVESPA:EGIE3,5.750503 +97501,2008-01-10 09:00:00,BMFBOVESPA:EGIE3,5.92911 +97502,2008-01-11 09:00:00,BMFBOVESPA:EGIE3,5.833428 +97503,2008-01-14 09:00:00,BMFBOVESPA:EGIE3,6.149179 +97504,2008-01-15 09:00:00,BMFBOVESPA:EGIE3,5.98333 +97505,2008-01-16 09:00:00,BMFBOVESPA:EGIE3,5.900405 +97506,2008-01-17 09:00:00,BMFBOVESPA:EGIE3,5.709041 +97507,2008-01-18 09:00:00,BMFBOVESPA:EGIE3,5.750503 +97508,2008-01-21 09:00:00,BMFBOVESPA:EGIE3,5.476214 +97509,2008-01-22 09:00:00,BMFBOVESPA:EGIE3,5.428373 +97510,2008-01-23 09:00:00,BMFBOVESPA:EGIE3,5.240198 +97511,2008-01-24 09:00:00,BMFBOVESPA:EGIE3,5.246577 +97512,2008-01-28 09:00:00,BMFBOVESPA:EGIE3,5.613358 +97513,2008-01-29 09:00:00,BMFBOVESPA:EGIE3,5.476214 +97514,2008-01-30 09:00:00,BMFBOVESPA:EGIE3,5.492161 +97515,2008-01-31 09:00:00,BMFBOVESPA:EGIE3,5.476214 +97516,2008-02-01 09:00:00,BMFBOVESPA:EGIE3,5.584654 +97517,2008-02-06 09:00:00,BMFBOVESPA:EGIE3,5.546381 +97518,2008-02-07 09:00:00,BMFBOVESPA:EGIE3,5.492161 +97519,2008-02-08 09:00:00,BMFBOVESPA:EGIE3,5.517676 +97520,2008-02-11 09:00:00,BMFBOVESPA:EGIE3,5.60379 +97521,2008-02-12 09:00:00,BMFBOVESPA:EGIE3,5.833428 +97522,2008-02-13 09:00:00,BMFBOVESPA:EGIE3,5.833428 +97523,2008-02-14 09:00:00,BMFBOVESPA:EGIE3,5.750503 +97524,2008-02-15 09:00:00,BMFBOVESPA:EGIE3,5.629305 +97525,2008-02-18 10:00:00,BMFBOVESPA:EGIE3,5.571896 +97526,2008-02-19 10:00:00,BMFBOVESPA:EGIE3,5.492161 +97527,2008-02-20 10:00:00,BMFBOVESPA:EGIE3,5.613358 +97528,2008-02-21 10:00:00,BMFBOVESPA:EGIE3,5.613358 +97529,2008-02-22 10:00:00,BMFBOVESPA:EGIE3,5.747314 +97530,2008-02-25 10:00:00,BMFBOVESPA:EGIE3,5.855754 +97531,2008-02-26 10:00:00,BMFBOVESPA:EGIE3,5.951436 +97532,2008-02-27 10:00:00,BMFBOVESPA:EGIE3,6.190641 +97533,2008-02-28 10:00:00,BMFBOVESPA:EGIE3,5.970572 +97534,2008-02-29 10:00:00,BMFBOVESPA:EGIE3,5.709041 +97535,2008-03-03 10:00:00,BMFBOVESPA:EGIE3,5.696283 +97536,2008-03-04 10:00:00,BMFBOVESPA:EGIE3,5.744124 +97537,2008-03-05 10:00:00,BMFBOVESPA:EGIE3,5.724988 +97538,2008-03-06 10:00:00,BMFBOVESPA:EGIE3,5.699473 +97539,2008-03-07 10:00:00,BMFBOVESPA:EGIE3,5.724988 +97540,2008-03-10 10:00:00,BMFBOVESPA:EGIE3,5.447509 +97541,2008-03-11 10:00:00,BMFBOVESPA:EGIE3,5.530434 +97542,2008-03-12 10:00:00,BMFBOVESPA:EGIE3,5.6006 +97543,2008-03-13 10:00:00,BMFBOVESPA:EGIE3,5.565518 +97544,2008-03-14 10:00:00,BMFBOVESPA:EGIE3,5.530434 +97545,2008-03-17 10:00:00,BMFBOVESPA:EGIE3,5.476214 +97546,2008-03-18 10:00:00,BMFBOVESPA:EGIE3,5.504919 +97547,2008-03-19 10:00:00,BMFBOVESPA:EGIE3,5.613358 +97548,2008-03-20 10:00:00,BMFBOVESPA:EGIE3,5.479403 +97549,2008-03-24 10:00:00,BMFBOVESPA:EGIE3,5.709041 +97550,2008-03-25 10:00:00,BMFBOVESPA:EGIE3,5.970572 +97551,2008-03-26 10:00:00,BMFBOVESPA:EGIE3,5.916352 +97552,2008-03-27 10:00:00,BMFBOVESPA:EGIE3,5.833428 +97553,2008-03-28 10:00:00,BMFBOVESPA:EGIE3,5.779208 +97554,2008-03-31 10:00:00,BMFBOVESPA:EGIE3,6.158747 +97555,2008-04-01 10:00:00,BMFBOVESPA:EGIE3,6.228915 +97556,2008-04-02 10:00:00,BMFBOVESPA:EGIE3,6.36287 +97557,2008-04-03 10:00:00,BMFBOVESPA:EGIE3,6.366058 +97558,2008-04-04 10:00:00,BMFBOVESPA:EGIE3,6.299081 +97559,2008-04-07 10:00:00,BMFBOVESPA:EGIE3,6.270377 +97560,2008-04-08 10:00:00,BMFBOVESPA:EGIE3,6.394763 +97561,2008-04-09 10:00:00,BMFBOVESPA:EGIE3,6.190641 +97562,2008-04-10 10:00:00,BMFBOVESPA:EGIE3,6.053497 +97563,2008-04-11 10:00:00,BMFBOVESPA:EGIE3,5.98333 +97564,2008-04-14 10:00:00,BMFBOVESPA:EGIE3,5.804723 +97565,2008-04-15 10:00:00,BMFBOVESPA:EGIE3,6.08858 +97566,2008-04-16 10:00:00,BMFBOVESPA:EGIE3,6.375627 +97567,2008-04-17 10:00:00,BMFBOVESPA:EGIE3,6.382006 +97568,2008-04-18 10:00:00,BMFBOVESPA:EGIE3,6.407521 +97569,2008-04-22 10:00:00,BMFBOVESPA:EGIE3,6.642335 +97570,2008-04-23 10:00:00,BMFBOVESPA:EGIE3,6.715038 +97571,2008-04-24 10:00:00,BMFBOVESPA:EGIE3,6.731561 +97572,2008-04-25 10:00:00,BMFBOVESPA:EGIE3,6.78774 +97573,2008-04-28 10:00:00,BMFBOVESPA:EGIE3,6.860442 +97574,2008-04-29 10:00:00,BMFBOVESPA:EGIE3,6.55311 +97575,2008-04-30 10:00:00,BMFBOVESPA:EGIE3,6.824091 +97576,2008-05-02 10:00:00,BMFBOVESPA:EGIE3,6.731561 +97577,2008-05-05 10:00:00,BMFBOVESPA:EGIE3,7.167774 +97578,2008-05-06 10:00:00,BMFBOVESPA:EGIE3,7.167774 +97579,2008-05-07 10:00:00,BMFBOVESPA:EGIE3,7.197516 +97580,2008-05-08 10:00:00,BMFBOVESPA:EGIE3,7.243781 +97581,2008-05-09 10:00:00,BMFBOVESPA:EGIE3,7.217343 +97582,2008-05-12 10:00:00,BMFBOVESPA:EGIE3,7.313178 +97583,2008-05-13 10:00:00,BMFBOVESPA:EGIE3,7.207429 +97584,2008-05-14 10:00:00,BMFBOVESPA:EGIE3,6.995932 +97585,2008-05-15 10:00:00,BMFBOVESPA:EGIE3,7.022369 +97586,2008-05-16 10:00:00,BMFBOVESPA:EGIE3,7.177687 +97587,2008-05-19 10:00:00,BMFBOVESPA:EGIE3,6.744779 +97588,2008-05-20 10:00:00,BMFBOVESPA:EGIE3,6.51015 +97589,2008-05-21 10:00:00,BMFBOVESPA:EGIE3,6.496931 +97590,2008-05-23 10:00:00,BMFBOVESPA:EGIE3,6.55311 +97591,2008-05-26 10:00:00,BMFBOVESPA:EGIE3,6.685296 +97592,2008-05-27 10:00:00,BMFBOVESPA:EGIE3,6.701819 +97593,2008-05-28 10:00:00,BMFBOVESPA:EGIE3,6.956276 +97594,2008-05-29 10:00:00,BMFBOVESPA:EGIE3,6.810873 +97595,2008-05-30 10:00:00,BMFBOVESPA:EGIE3,6.992628 +97596,2008-06-02 10:00:00,BMFBOVESPA:EGIE3,7.06533 +97597,2008-06-03 10:00:00,BMFBOVESPA:EGIE3,6.78774 +97598,2008-06-04 10:00:00,BMFBOVESPA:EGIE3,7.038892 +97599,2008-06-05 10:00:00,BMFBOVESPA:EGIE3,7.214039 +97600,2008-06-06 10:00:00,BMFBOVESPA:EGIE3,7.081853 +97601,2008-06-09 10:00:00,BMFBOVESPA:EGIE3,7.068634 +97602,2008-06-10 10:00:00,BMFBOVESPA:EGIE3,7.068634 +97603,2008-06-11 10:00:00,BMFBOVESPA:EGIE3,7.038892 +97604,2008-06-12 10:00:00,BMFBOVESPA:EGIE3,7.167774 +97605,2008-06-13 10:00:00,BMFBOVESPA:EGIE3,7.019065 +97606,2008-06-16 10:00:00,BMFBOVESPA:EGIE3,7.022369 +97607,2008-06-17 10:00:00,BMFBOVESPA:EGIE3,7.009151 +97608,2008-06-18 10:00:00,BMFBOVESPA:EGIE3,6.672077 +97609,2008-06-19 10:00:00,BMFBOVESPA:EGIE3,6.962886 +97610,2008-06-20 10:00:00,BMFBOVESPA:EGIE3,6.744779 +97611,2008-06-23 10:00:00,BMFBOVESPA:EGIE3,6.827395 +97612,2008-06-24 10:00:00,BMFBOVESPA:EGIE3,6.642335 +97613,2008-06-25 10:00:00,BMFBOVESPA:EGIE3,6.834005 +97614,2008-06-26 10:00:00,BMFBOVESPA:EGIE3,6.840614 +97615,2008-06-27 10:00:00,BMFBOVESPA:EGIE3,6.929839 +97616,2008-06-30 10:00:00,BMFBOVESPA:EGIE3,6.992628 +97617,2008-07-01 10:00:00,BMFBOVESPA:EGIE3,7.022369 +97618,2008-07-02 10:00:00,BMFBOVESPA:EGIE3,6.731561 +97619,2008-07-03 10:00:00,BMFBOVESPA:EGIE3,6.612594 +97620,2008-07-04 10:00:00,BMFBOVESPA:EGIE3,6.701819 +97621,2008-07-07 10:00:00,BMFBOVESPA:EGIE3,6.715038 +97622,2008-07-08 10:00:00,BMFBOVESPA:EGIE3,6.612594 +97623,2008-07-10 10:00:00,BMFBOVESPA:EGIE3,6.625812 +97624,2008-07-11 10:00:00,BMFBOVESPA:EGIE3,6.668773 +97625,2008-07-14 10:00:00,BMFBOVESPA:EGIE3,6.698514 +97626,2008-07-15 10:00:00,BMFBOVESPA:EGIE3,6.840614 +97627,2008-07-16 10:00:00,BMFBOVESPA:EGIE3,6.890184 +97628,2008-07-17 10:00:00,BMFBOVESPA:EGIE3,6.655554 +97629,2008-07-18 10:00:00,BMFBOVESPA:EGIE3,6.655554 +97630,2008-07-21 10:00:00,BMFBOVESPA:EGIE3,6.962886 +97631,2008-07-22 10:00:00,BMFBOVESPA:EGIE3,6.876965 +97632,2008-07-23 10:00:00,BMFBOVESPA:EGIE3,6.731561 +97633,2008-07-24 10:00:00,BMFBOVESPA:EGIE3,6.69521 +97634,2008-07-25 10:00:00,BMFBOVESPA:EGIE3,6.655554 +97635,2008-07-28 10:00:00,BMFBOVESPA:EGIE3,6.559719 +97636,2008-07-29 10:00:00,BMFBOVESPA:EGIE3,6.718342 +97637,2008-07-30 10:00:00,BMFBOVESPA:EGIE3,6.876965 +97638,2008-07-31 10:00:00,BMFBOVESPA:EGIE3,7.032284 +97639,2008-08-01 10:00:00,BMFBOVESPA:EGIE3,6.916621 +97640,2008-08-04 10:00:00,BMFBOVESPA:EGIE3,6.903402 +97641,2008-08-05 10:00:00,BMFBOVESPA:EGIE3,6.962886 +97642,2008-08-06 10:00:00,BMFBOVESPA:EGIE3,7.088463 +97643,2008-08-07 10:00:00,BMFBOVESPA:EGIE3,6.88027 +97644,2008-08-08 10:00:00,BMFBOVESPA:EGIE3,6.642335 +97645,2008-08-11 10:00:00,BMFBOVESPA:EGIE3,6.377963 +97646,2008-08-12 10:00:00,BMFBOVESPA:EGIE3,6.143334 +97647,2008-08-13 10:00:00,BMFBOVESPA:EGIE3,6.222646 +97648,2008-08-14 10:00:00,BMFBOVESPA:EGIE3,6.262302 +97649,2008-08-15 10:00:00,BMFBOVESPA:EGIE3,6.087155 +97650,2008-08-18 10:00:00,BMFBOVESPA:EGIE3,6.130115 +97651,2008-08-19 10:00:00,BMFBOVESPA:EGIE3,6.103678 +97652,2008-08-20 10:00:00,BMFBOVESPA:EGIE3,6.189599 +97653,2008-08-21 10:00:00,BMFBOVESPA:EGIE3,6.100373 +97654,2008-08-22 10:00:00,BMFBOVESPA:EGIE3,6.239168 +97655,2008-08-25 10:00:00,BMFBOVESPA:EGIE3,6.235864 +97656,2008-08-26 10:00:00,BMFBOVESPA:EGIE3,6.488691 +97657,2008-08-27 10:00:00,BMFBOVESPA:EGIE3,6.454012 +97658,2008-08-28 10:00:00,BMFBOVESPA:EGIE3,6.346502 +97659,2008-08-29 10:00:00,BMFBOVESPA:EGIE3,6.45748 +97660,2008-09-01 10:00:00,BMFBOVESPA:EGIE3,6.377714 +97661,2008-09-02 10:00:00,BMFBOVESPA:EGIE3,6.346502 +97662,2008-09-03 10:00:00,BMFBOVESPA:EGIE3,6.28061 +97663,2008-09-04 10:00:00,BMFBOVESPA:EGIE3,6.058655 +97664,2008-09-05 10:00:00,BMFBOVESPA:EGIE3,6.148824 +97665,2008-09-08 10:00:00,BMFBOVESPA:EGIE3,6.086399 +97666,2008-09-09 10:00:00,BMFBOVESPA:EGIE3,5.912998 +97667,2008-09-10 10:00:00,BMFBOVESPA:EGIE3,5.642491 +97668,2008-09-11 10:00:00,BMFBOVESPA:EGIE3,5.673704 +97669,2008-09-12 10:00:00,BMFBOVESPA:EGIE3,6.010103 +97670,2008-09-15 10:00:00,BMFBOVESPA:EGIE3,6.020507 +97671,2008-09-16 10:00:00,BMFBOVESPA:EGIE3,5.94421 +97672,2008-09-17 10:00:00,BMFBOVESPA:EGIE3,5.76734 +97673,2008-09-18 10:00:00,BMFBOVESPA:EGIE3,6.169633 +97674,2008-09-19 10:00:00,BMFBOVESPA:EGIE3,6.329162 +97675,2008-09-22 10:00:00,BMFBOVESPA:EGIE3,6.370779 +97676,2008-09-23 10:00:00,BMFBOVESPA:EGIE3,6.440139 +97677,2008-09-24 10:00:00,BMFBOVESPA:EGIE3,6.38465 +97678,2008-09-25 10:00:00,BMFBOVESPA:EGIE3,6.474819 +97679,2008-09-26 10:00:00,BMFBOVESPA:EGIE3,6.603137 +97680,2008-09-29 10:00:00,BMFBOVESPA:EGIE3,6.405458 +97681,2008-09-30 10:00:00,BMFBOVESPA:EGIE3,6.634349 +97682,2008-10-01 10:00:00,BMFBOVESPA:EGIE3,6.537244 +97683,2008-10-02 10:00:00,BMFBOVESPA:EGIE3,6.408927 +97684,2008-10-03 10:00:00,BMFBOVESPA:EGIE3,6.440139 +97685,2008-10-06 10:00:00,BMFBOVESPA:EGIE3,6.408927 +97686,2008-10-07 10:00:00,BMFBOVESPA:EGIE3,6.058655 +97687,2008-10-08 10:00:00,BMFBOVESPA:EGIE3,5.639023 +97688,2008-10-09 10:00:00,BMFBOVESPA:EGIE3,5.319964 +97689,2008-10-10 10:00:00,BMFBOVESPA:EGIE3,4.966225 +97690,2008-10-13 10:00:00,BMFBOVESPA:EGIE3,5.770808 +97691,2008-10-14 10:00:00,BMFBOVESPA:EGIE3,6.041315 +97692,2008-10-15 10:00:00,BMFBOVESPA:EGIE3,5.448281 +97693,2008-10-16 10:00:00,BMFBOVESPA:EGIE3,5.992763 +97694,2008-10-17 10:00:00,BMFBOVESPA:EGIE3,5.76734 +97695,2008-10-20 09:00:00,BMFBOVESPA:EGIE3,5.930338 +97696,2008-10-21 09:00:00,BMFBOVESPA:EGIE3,6.023975 +97697,2008-10-22 09:00:00,BMFBOVESPA:EGIE3,5.756936 +97698,2008-10-23 09:00:00,BMFBOVESPA:EGIE3,5.722256 +97699,2008-10-24 09:00:00,BMFBOVESPA:EGIE3,5.420537 +97700,2008-10-27 09:00:00,BMFBOVESPA:EGIE3,5.267944 +97701,2008-10-28 09:00:00,BMFBOVESPA:EGIE3,5.337304 +97702,2008-10-29 09:00:00,BMFBOVESPA:EGIE3,5.368517 +97703,2008-10-30 09:00:00,BMFBOVESPA:EGIE3,5.531514 +97704,2008-10-31 09:00:00,BMFBOVESPA:EGIE3,5.479494 +97705,2008-11-03 09:00:00,BMFBOVESPA:EGIE3,5.552322 +97706,2008-11-04 09:00:00,BMFBOVESPA:EGIE3,5.691044 +97707,2008-11-05 09:00:00,BMFBOVESPA:EGIE3,5.607811 +97708,2008-11-06 09:00:00,BMFBOVESPA:EGIE3,5.576599 +97709,2008-11-07 09:00:00,BMFBOVESPA:EGIE3,5.576599 +97710,2008-11-10 09:00:00,BMFBOVESPA:EGIE3,5.607811 +97711,2008-11-11 09:00:00,BMFBOVESPA:EGIE3,5.607811 +97712,2008-11-12 09:00:00,BMFBOVESPA:EGIE3,5.76734 +97713,2008-11-13 09:00:00,BMFBOVESPA:EGIE3,6.391587 +97714,2008-11-14 09:00:00,BMFBOVESPA:EGIE3,5.975422 +97715,2008-11-17 09:00:00,BMFBOVESPA:EGIE3,6.405458 +97716,2008-11-18 09:00:00,BMFBOVESPA:EGIE3,6.183505 +97717,2008-11-19 09:00:00,BMFBOVESPA:EGIE3,6.500288 +97718,2008-11-21 09:00:00,BMFBOVESPA:EGIE3,6.352394 +97719,2008-11-24 09:00:00,BMFBOVESPA:EGIE3,6.5355 +97720,2008-11-25 09:00:00,BMFBOVESPA:EGIE3,6.366479 +97721,2008-11-26 09:00:00,BMFBOVESPA:EGIE3,6.352394 +97722,2008-11-27 09:00:00,BMFBOVESPA:EGIE3,6.447468 +97723,2008-11-28 09:00:00,BMFBOVESPA:EGIE3,6.377043 +97724,2008-12-01 09:00:00,BMFBOVESPA:EGIE3,6.155202 +97725,2008-12-02 09:00:00,BMFBOVESPA:EGIE3,6.320703 +97726,2008-12-03 09:00:00,BMFBOVESPA:EGIE3,6.370001 +97727,2008-12-04 09:00:00,BMFBOVESPA:EGIE3,6.5355 +97728,2008-12-05 09:00:00,BMFBOVESPA:EGIE3,6.679873 +97729,2008-12-08 09:00:00,BMFBOVESPA:EGIE3,6.482682 +97730,2008-12-09 09:00:00,BMFBOVESPA:EGIE3,6.732693 +97731,2008-12-10 09:00:00,BMFBOVESPA:EGIE3,6.232671 +97732,2008-12-11 09:00:00,BMFBOVESPA:EGIE3,6.271404 +97733,2008-12-12 09:00:00,BMFBOVESPA:EGIE3,6.433384 +97734,2008-12-15 09:00:00,BMFBOVESPA:EGIE3,6.271404 +97735,2008-12-16 09:00:00,BMFBOVESPA:EGIE3,6.398171 +97736,2008-12-17 09:00:00,BMFBOVESPA:EGIE3,6.334788 +97737,2008-12-18 09:00:00,BMFBOVESPA:EGIE3,6.334788 +97738,2008-12-19 09:00:00,BMFBOVESPA:EGIE3,6.517894 +97739,2008-12-22 09:00:00,BMFBOVESPA:EGIE3,6.271404 +97740,2008-12-23 09:00:00,BMFBOVESPA:EGIE3,6.091819 +97741,2008-12-26 09:00:00,BMFBOVESPA:EGIE3,6.102383 +97742,2008-12-29 09:00:00,BMFBOVESPA:EGIE3,5.940404 +97743,2008-12-30 09:00:00,BMFBOVESPA:EGIE3,6.119989 +97744,2009-01-02 09:00:00,BMFBOVESPA:EGIE3,6.236191 +97745,2009-01-05 09:00:00,BMFBOVESPA:EGIE3,6.007308 +97746,2009-01-06 09:00:00,BMFBOVESPA:EGIE3,6.031957 +97747,2009-01-07 09:00:00,BMFBOVESPA:EGIE3,5.891106 +97748,2009-01-08 09:00:00,BMFBOVESPA:EGIE3,5.989702 +97749,2009-01-09 09:00:00,BMFBOVESPA:EGIE3,6.338309 +97750,2009-01-12 09:00:00,BMFBOVESPA:EGIE3,6.303096 +97751,2009-01-13 09:00:00,BMFBOVESPA:EGIE3,6.370001 +97752,2009-01-14 09:00:00,BMFBOVESPA:EGIE3,6.334788 +97753,2009-01-15 09:00:00,BMFBOVESPA:EGIE3,6.22915 +97754,2009-01-16 09:00:00,BMFBOVESPA:EGIE3,6.007308 +97755,2009-01-19 09:00:00,BMFBOVESPA:EGIE3,6.112947 +97756,2009-01-20 09:00:00,BMFBOVESPA:EGIE3,5.940404 +97757,2009-01-21 09:00:00,BMFBOVESPA:EGIE3,6.105904 +97758,2009-01-22 09:00:00,BMFBOVESPA:EGIE3,6.074213 +97759,2009-01-23 09:00:00,BMFBOVESPA:EGIE3,6.105904 +97760,2009-01-26 09:00:00,BMFBOVESPA:EGIE3,6.141118 +97761,2009-01-27 09:00:00,BMFBOVESPA:EGIE3,6.056607 +97762,2009-01-28 09:00:00,BMFBOVESPA:EGIE3,6.137596 +97763,2009-01-29 09:00:00,BMFBOVESPA:EGIE3,6.017872 +97764,2009-01-30 09:00:00,BMFBOVESPA:EGIE3,5.919276 +97765,2009-02-02 09:00:00,BMFBOVESPA:EGIE3,5.827723 +97766,2009-02-03 09:00:00,BMFBOVESPA:EGIE3,5.810117 +97767,2009-02-04 09:00:00,BMFBOVESPA:EGIE3,5.774904 +97768,2009-02-05 09:00:00,BMFBOVESPA:EGIE3,5.845329 +97769,2009-02-06 09:00:00,BMFBOVESPA:EGIE3,5.943925 +97770,2009-02-09 09:00:00,BMFBOVESPA:EGIE3,5.774904 +97771,2009-02-10 09:00:00,BMFBOVESPA:EGIE3,5.996745 +97772,2009-02-11 09:00:00,BMFBOVESPA:EGIE3,5.8735 +97773,2009-02-12 09:00:00,BMFBOVESPA:EGIE3,5.8735 +97774,2009-02-13 09:00:00,BMFBOVESPA:EGIE3,5.799552 +97775,2009-02-16 10:00:00,BMFBOVESPA:EGIE3,5.810117 +97776,2009-02-17 10:00:00,BMFBOVESPA:EGIE3,5.968575 +97777,2009-02-18 10:00:00,BMFBOVESPA:EGIE3,5.824202 +97778,2009-02-19 10:00:00,BMFBOVESPA:EGIE3,5.803074 +97779,2009-02-20 10:00:00,BMFBOVESPA:EGIE3,5.8735 +97780,2009-02-25 10:00:00,BMFBOVESPA:EGIE3,5.824202 +97781,2009-02-26 10:00:00,BMFBOVESPA:EGIE3,5.806595 +97782,2009-02-27 10:00:00,BMFBOVESPA:EGIE3,5.869978 +97783,2009-03-02 10:00:00,BMFBOVESPA:EGIE3,5.774904 +97784,2009-03-03 10:00:00,BMFBOVESPA:EGIE3,5.796031 +97785,2009-03-04 10:00:00,BMFBOVESPA:EGIE3,5.757297 +97786,2009-03-05 10:00:00,BMFBOVESPA:EGIE3,5.707999 +97787,2009-03-06 10:00:00,BMFBOVESPA:EGIE3,5.778425 +97788,2009-03-09 10:00:00,BMFBOVESPA:EGIE3,5.693914 +97789,2009-03-10 10:00:00,BMFBOVESPA:EGIE3,5.792511 +97790,2009-03-11 10:00:00,BMFBOVESPA:EGIE3,5.788989 +97791,2009-03-12 10:00:00,BMFBOVESPA:EGIE3,5.753776 +97792,2009-03-13 10:00:00,BMFBOVESPA:EGIE3,5.859414 +97793,2009-03-16 10:00:00,BMFBOVESPA:EGIE3,5.693914 +97794,2009-03-17 10:00:00,BMFBOVESPA:EGIE3,5.753776 +97795,2009-03-18 10:00:00,BMFBOVESPA:EGIE3,5.852372 +97796,2009-03-19 10:00:00,BMFBOVESPA:EGIE3,5.774904 +97797,2009-03-20 10:00:00,BMFBOVESPA:EGIE3,5.792511 +97798,2009-03-23 10:00:00,BMFBOVESPA:EGIE3,5.774904 +97799,2009-03-24 10:00:00,BMFBOVESPA:EGIE3,5.641095 +97800,2009-03-25 10:00:00,BMFBOVESPA:EGIE3,5.799552 +97801,2009-03-26 10:00:00,BMFBOVESPA:EGIE3,5.739691 +97802,2009-03-27 10:00:00,BMFBOVESPA:EGIE3,5.774904 +97803,2009-03-30 10:00:00,BMFBOVESPA:EGIE3,5.616446 +97804,2009-03-31 10:00:00,BMFBOVESPA:EGIE3,5.676308 +97805,2009-04-01 10:00:00,BMFBOVESPA:EGIE3,5.817159 +97806,2009-04-02 10:00:00,BMFBOVESPA:EGIE3,5.743212 +97807,2009-04-03 10:00:00,BMFBOVESPA:EGIE3,6.070692 +97808,2009-04-06 10:00:00,BMFBOVESPA:EGIE3,6.169287 +97809,2009-04-07 10:00:00,BMFBOVESPA:EGIE3,5.95801 +97810,2009-04-08 10:00:00,BMFBOVESPA:EGIE3,5.940404 +97811,2009-04-09 10:00:00,BMFBOVESPA:EGIE3,5.940404 +97812,2009-04-13 10:00:00,BMFBOVESPA:EGIE3,5.806595 +97813,2009-04-14 10:00:00,BMFBOVESPA:EGIE3,5.877021 +97814,2009-04-15 10:00:00,BMFBOVESPA:EGIE3,5.806595 +97815,2009-04-16 10:00:00,BMFBOVESPA:EGIE3,5.908713 +97816,2009-04-17 10:00:00,BMFBOVESPA:EGIE3,5.848851 +97817,2009-04-20 10:00:00,BMFBOVESPA:EGIE3,5.753776 +97818,2009-04-22 10:00:00,BMFBOVESPA:EGIE3,5.676308 +97819,2009-04-23 10:00:00,BMFBOVESPA:EGIE3,5.869978 +97820,2009-04-24 10:00:00,BMFBOVESPA:EGIE3,5.855893 +97821,2009-04-27 10:00:00,BMFBOVESPA:EGIE3,5.806595 +97822,2009-04-28 10:00:00,BMFBOVESPA:EGIE3,5.915755 +97823,2009-04-29 10:00:00,BMFBOVESPA:EGIE3,5.919276 +97824,2009-04-30 10:00:00,BMFBOVESPA:EGIE3,5.968575 +97825,2009-05-04 10:00:00,BMFBOVESPA:EGIE3,5.972095 +97826,2009-05-05 10:00:00,BMFBOVESPA:EGIE3,5.972095 +97827,2009-05-06 10:00:00,BMFBOVESPA:EGIE3,6.060127 +97828,2009-05-07 10:00:00,BMFBOVESPA:EGIE3,6.081255 +97829,2009-05-08 10:00:00,BMFBOVESPA:EGIE3,6.063649 +97830,2009-05-11 10:00:00,BMFBOVESPA:EGIE3,6.000266 +97831,2009-05-12 10:00:00,BMFBOVESPA:EGIE3,6.007308 +97832,2009-05-13 10:00:00,BMFBOVESPA:EGIE3,5.972095 +97833,2009-05-14 10:00:00,BMFBOVESPA:EGIE3,6.060127 +97834,2009-05-15 10:00:00,BMFBOVESPA:EGIE3,6.105904 +97835,2009-05-18 10:00:00,BMFBOVESPA:EGIE3,6.303096 +97836,2009-05-19 10:00:00,BMFBOVESPA:EGIE3,6.179851 +97837,2009-05-20 10:00:00,BMFBOVESPA:EGIE3,6.112947 +97838,2009-05-21 10:00:00,BMFBOVESPA:EGIE3,6.112947 +97839,2009-05-22 10:00:00,BMFBOVESPA:EGIE3,6.024915 +97840,2009-05-25 10:00:00,BMFBOVESPA:EGIE3,6.137596 +97841,2009-05-26 10:00:00,BMFBOVESPA:EGIE3,6.172809 +97842,2009-05-27 10:00:00,BMFBOVESPA:EGIE3,6.088298 +97843,2009-05-28 10:00:00,BMFBOVESPA:EGIE3,6.105904 +97844,2009-05-29 10:00:00,BMFBOVESPA:EGIE3,6.056607 +97845,2009-06-01 10:00:00,BMFBOVESPA:EGIE3,6.109426 +97846,2009-06-02 10:00:00,BMFBOVESPA:EGIE3,5.905191 +97847,2009-06-03 10:00:00,BMFBOVESPA:EGIE3,5.891106 +97848,2009-06-04 10:00:00,BMFBOVESPA:EGIE3,5.972095 +97849,2009-06-05 10:00:00,BMFBOVESPA:EGIE3,5.972095 +97850,2009-06-08 10:00:00,BMFBOVESPA:EGIE3,5.968575 +97851,2009-06-09 10:00:00,BMFBOVESPA:EGIE3,6.000266 +97852,2009-06-10 10:00:00,BMFBOVESPA:EGIE3,5.965053 +97853,2009-06-12 10:00:00,BMFBOVESPA:EGIE3,6.225628 +97854,2009-06-15 10:00:00,BMFBOVESPA:EGIE3,6.091819 +97855,2009-06-16 10:00:00,BMFBOVESPA:EGIE3,6.116469 +97856,2009-06-17 10:00:00,BMFBOVESPA:EGIE3,5.940404 +97857,2009-06-18 10:00:00,BMFBOVESPA:EGIE3,5.940404 +97858,2009-06-19 10:00:00,BMFBOVESPA:EGIE3,5.989702 +97859,2009-06-22 10:00:00,BMFBOVESPA:EGIE3,6.003787 +97860,2009-06-23 10:00:00,BMFBOVESPA:EGIE3,5.972095 +97861,2009-06-24 10:00:00,BMFBOVESPA:EGIE3,5.986181 +97862,2009-06-25 10:00:00,BMFBOVESPA:EGIE3,6.169287 +97863,2009-06-26 10:00:00,BMFBOVESPA:EGIE3,6.169287 +97864,2009-06-29 10:00:00,BMFBOVESPA:EGIE3,6.169287 +97865,2009-06-30 10:00:00,BMFBOVESPA:EGIE3,6.253798 +97866,2009-07-01 10:00:00,BMFBOVESPA:EGIE3,6.28549 +97867,2009-07-02 10:00:00,BMFBOVESPA:EGIE3,6.334788 +97868,2009-07-03 10:00:00,BMFBOVESPA:EGIE3,6.334788 +97869,2009-07-06 10:00:00,BMFBOVESPA:EGIE3,6.352394 +97870,2009-07-07 10:00:00,BMFBOVESPA:EGIE3,6.384085 +97871,2009-07-08 10:00:00,BMFBOVESPA:EGIE3,6.391128 +97872,2009-07-10 10:00:00,BMFBOVESPA:EGIE3,6.331266 +97873,2009-07-13 10:00:00,BMFBOVESPA:EGIE3,6.334788 +97874,2009-07-14 10:00:00,BMFBOVESPA:EGIE3,6.271404 +97875,2009-07-15 10:00:00,BMFBOVESPA:EGIE3,6.303096 +97876,2009-07-16 10:00:00,BMFBOVESPA:EGIE3,6.299575 +97877,2009-07-17 10:00:00,BMFBOVESPA:EGIE3,6.299575 +97878,2009-07-20 10:00:00,BMFBOVESPA:EGIE3,6.370001 +97879,2009-07-21 10:00:00,BMFBOVESPA:EGIE3,6.398171 +97880,2009-07-22 10:00:00,BMFBOVESPA:EGIE3,6.384085 +97881,2009-07-23 10:00:00,BMFBOVESPA:EGIE3,6.500288 +97882,2009-07-24 10:00:00,BMFBOVESPA:EGIE3,6.475639 +97883,2009-07-27 10:00:00,BMFBOVESPA:EGIE3,6.380565 +97884,2009-07-28 10:00:00,BMFBOVESPA:EGIE3,6.28549 +97885,2009-07-29 10:00:00,BMFBOVESPA:EGIE3,6.327745 +97886,2009-07-30 10:00:00,BMFBOVESPA:EGIE3,6.398171 +97887,2009-07-31 10:00:00,BMFBOVESPA:EGIE3,6.352394 +97888,2009-08-03 10:00:00,BMFBOVESPA:EGIE3,6.391128 +97889,2009-08-04 10:00:00,BMFBOVESPA:EGIE3,6.31366 +97890,2009-08-05 10:00:00,BMFBOVESPA:EGIE3,6.299575 +97891,2009-08-06 10:00:00,BMFBOVESPA:EGIE3,6.39465 +97892,2009-08-07 10:00:00,BMFBOVESPA:EGIE3,6.331266 +97893,2009-08-10 10:00:00,BMFBOVESPA:EGIE3,6.436905 +97894,2009-08-11 10:00:00,BMFBOVESPA:EGIE3,6.419298 +97895,2009-08-12 10:00:00,BMFBOVESPA:EGIE3,6.493246 +97896,2009-08-13 10:00:00,BMFBOVESPA:EGIE3,6.598884 +97897,2009-08-14 10:00:00,BMFBOVESPA:EGIE3,6.701503 +97898,2009-08-17 10:00:00,BMFBOVESPA:EGIE3,6.523908 +97899,2009-08-18 10:00:00,BMFBOVESPA:EGIE3,6.556527 +97900,2009-08-19 10:00:00,BMFBOVESPA:EGIE3,6.50941 +97901,2009-08-20 10:00:00,BMFBOVESPA:EGIE3,6.581898 +97902,2009-08-21 10:00:00,BMFBOVESPA:EGIE3,6.676132 +97903,2009-08-24 10:00:00,BMFBOVESPA:EGIE3,6.694254 +97904,2009-08-25 10:00:00,BMFBOVESPA:EGIE3,6.687006 +97905,2009-08-26 10:00:00,BMFBOVESPA:EGIE3,6.766742 +97906,2009-08-27 10:00:00,BMFBOVESPA:EGIE3,6.752244 +97907,2009-08-28 10:00:00,BMFBOVESPA:EGIE3,6.784864 +97908,2009-08-31 10:00:00,BMFBOVESPA:EGIE3,6.966083 +97909,2009-09-01 10:00:00,BMFBOVESPA:EGIE3,6.882723 +97910,2009-09-02 10:00:00,BMFBOVESPA:EGIE3,6.716001 +97911,2009-09-03 10:00:00,BMFBOVESPA:EGIE3,6.83923 +97912,2009-09-04 10:00:00,BMFBOVESPA:EGIE3,6.828357 +97913,2009-09-08 10:00:00,BMFBOVESPA:EGIE3,6.92984 +97914,2009-09-09 10:00:00,BMFBOVESPA:EGIE3,7.071191 +97915,2009-09-10 10:00:00,BMFBOVESPA:EGIE3,7.121933 +97916,2009-09-11 10:00:00,BMFBOVESPA:EGIE3,7.071191 +97917,2009-09-14 10:00:00,BMFBOVESPA:EGIE3,7.132806 +97918,2009-09-15 10:00:00,BMFBOVESPA:EGIE3,7.129181 +97919,2009-09-16 10:00:00,BMFBOVESPA:EGIE3,7.357518 +97920,2009-09-17 10:00:00,BMFBOVESPA:EGIE3,7.335772 +97921,2009-09-18 10:00:00,BMFBOVESPA:EGIE3,7.415508 +97922,2009-09-21 10:00:00,BMFBOVESPA:EGIE3,7.567733 +97923,2009-09-22 10:00:00,BMFBOVESPA:EGIE3,7.506118 +97924,2009-09-23 10:00:00,BMFBOVESPA:EGIE3,7.263284 +97925,2009-09-24 10:00:00,BMFBOVESPA:EGIE3,7.205293 +97926,2009-09-25 10:00:00,BMFBOVESPA:EGIE3,7.219791 +97927,2009-09-28 10:00:00,BMFBOVESPA:EGIE3,7.22704 +97928,2009-09-29 10:00:00,BMFBOVESPA:EGIE3,7.335772 +97929,2009-09-30 10:00:00,BMFBOVESPA:EGIE3,7.288655 +97930,2009-10-01 10:00:00,BMFBOVESPA:EGIE3,7.372016 +97931,2009-10-02 10:00:00,BMFBOVESPA:EGIE3,7.419132 +97932,2009-10-05 10:00:00,BMFBOVESPA:EGIE3,7.303152 +97933,2009-10-06 10:00:00,BMFBOVESPA:EGIE3,7.491621 +97934,2009-10-07 10:00:00,BMFBOVESPA:EGIE3,7.451752 +97935,2009-10-08 10:00:00,BMFBOVESPA:EGIE3,7.487996 +97936,2009-10-09 10:00:00,BMFBOVESPA:EGIE3,7.516991 +97937,2009-10-13 10:00:00,BMFBOVESPA:EGIE3,7.473499 +97938,2009-10-14 10:00:00,BMFBOVESPA:EGIE3,7.622099 +97939,2009-10-15 10:00:00,BMFBOVESPA:EGIE3,7.61485 +97940,2009-10-16 10:00:00,BMFBOVESPA:EGIE3,7.777947 +97941,2009-10-19 09:00:00,BMFBOVESPA:EGIE3,8.017158 +97942,2009-10-20 09:00:00,BMFBOVESPA:EGIE3,7.578606 +97943,2009-10-21 09:00:00,BMFBOVESPA:EGIE3,7.748952 +97944,2009-10-22 09:00:00,BMFBOVESPA:EGIE3,7.55686 +97945,2009-10-23 09:00:00,BMFBOVESPA:EGIE3,7.469875 +97946,2009-10-26 09:00:00,BMFBOVESPA:EGIE3,7.469875 +97947,2009-10-27 09:00:00,BMFBOVESPA:EGIE3,7.473499 +97948,2009-10-28 09:00:00,BMFBOVESPA:EGIE3,7.35027 +97949,2009-10-29 09:00:00,BMFBOVESPA:EGIE3,7.629347 +97950,2009-10-30 09:00:00,BMFBOVESPA:EGIE3,7.295903 +97951,2009-11-03 09:00:00,BMFBOVESPA:EGIE3,7.52424 +97952,2009-11-04 09:00:00,BMFBOVESPA:EGIE3,7.680089 +97953,2009-11-05 09:00:00,BMFBOVESPA:EGIE3,7.658342 +97954,2009-11-06 09:00:00,BMFBOVESPA:EGIE3,7.698211 +97955,2009-11-09 09:00:00,BMFBOVESPA:EGIE3,7.64747 +97956,2009-11-10 09:00:00,BMFBOVESPA:EGIE3,7.680089 +97957,2009-11-11 09:00:00,BMFBOVESPA:EGIE3,7.85406 +97958,2009-11-12 09:00:00,BMFBOVESPA:EGIE3,7.676465 +97959,2009-11-13 09:00:00,BMFBOVESPA:EGIE3,7.629347 +97960,2009-11-16 09:00:00,BMFBOVESPA:EGIE3,7.680089 +97961,2009-11-17 09:00:00,BMFBOVESPA:EGIE3,7.611226 +97962,2009-11-18 09:00:00,BMFBOVESPA:EGIE3,7.7352 +97963,2009-11-19 09:00:00,BMFBOVESPA:EGIE3,7.900639 +97964,2009-11-23 09:00:00,BMFBOVESPA:EGIE3,7.669024 +97965,2009-11-24 09:00:00,BMFBOVESPA:EGIE3,7.595495 +97966,2009-11-25 09:00:00,BMFBOVESPA:EGIE3,7.628583 +97967,2009-11-26 09:00:00,BMFBOVESPA:EGIE3,7.470497 +97968,2009-11-27 09:00:00,BMFBOVESPA:EGIE3,7.562407 +97969,2009-11-30 09:00:00,BMFBOVESPA:EGIE3,7.540349 +97970,2009-12-01 09:00:00,BMFBOVESPA:EGIE3,7.720494 +97971,2009-12-02 09:00:00,BMFBOVESPA:EGIE3,7.819757 +97972,2009-12-03 09:00:00,BMFBOVESPA:EGIE3,7.834463 +97973,2009-12-04 09:00:00,BMFBOVESPA:EGIE3,7.790346 +97974,2009-12-07 09:00:00,BMFBOVESPA:EGIE3,7.863874 +97975,2009-12-08 09:00:00,BMFBOVESPA:EGIE3,7.900639 +97976,2009-12-09 09:00:00,BMFBOVESPA:EGIE3,7.82711 +97977,2009-12-10 09:00:00,BMFBOVESPA:EGIE3,7.900639 +97978,2009-12-11 09:00:00,BMFBOVESPA:EGIE3,7.900639 +97979,2009-12-14 09:00:00,BMFBOVESPA:EGIE3,7.959461 +97980,2009-12-15 09:00:00,BMFBOVESPA:EGIE3,8.003579 +97981,2009-12-16 09:00:00,BMFBOVESPA:EGIE3,7.771963 +97982,2009-12-17 09:00:00,BMFBOVESPA:EGIE3,7.966814 +97983,2009-12-18 09:00:00,BMFBOVESPA:EGIE3,7.900639 +97984,2009-12-21 09:00:00,BMFBOVESPA:EGIE3,7.900639 +97985,2009-12-22 09:00:00,BMFBOVESPA:EGIE3,7.551379 +97986,2009-12-23 09:00:00,BMFBOVESPA:EGIE3,7.503585 +97987,2009-12-28 09:00:00,BMFBOVESPA:EGIE3,7.646965 +97988,2009-12-29 09:00:00,BMFBOVESPA:EGIE3,7.683729 +97989,2009-12-30 09:00:00,BMFBOVESPA:EGIE3,7.731523 +97990,2010-01-04 09:00:00,BMFBOVESPA:EGIE3,7.749905 +97991,2010-01-05 09:00:00,BMFBOVESPA:EGIE3,7.808728 +97992,2010-01-06 09:00:00,BMFBOVESPA:EGIE3,7.731523 +97993,2010-01-07 09:00:00,BMFBOVESPA:EGIE3,7.779317 +97994,2010-01-08 09:00:00,BMFBOVESPA:EGIE3,7.716817 +97995,2010-01-11 09:00:00,BMFBOVESPA:EGIE3,7.584466 +97996,2010-01-12 09:00:00,BMFBOVESPA:EGIE3,7.577114 +97997,2010-01-13 09:00:00,BMFBOVESPA:EGIE3,7.503585 +97998,2010-01-14 09:00:00,BMFBOVESPA:EGIE3,7.46682 +97999,2010-01-15 09:00:00,BMFBOVESPA:EGIE3,7.341822 +98000,2010-01-18 09:00:00,BMFBOVESPA:EGIE3,7.360204 +98001,2010-01-19 09:00:00,BMFBOVESPA:EGIE3,7.411674 +98002,2010-01-20 09:00:00,BMFBOVESPA:EGIE3,7.404321 +98003,2010-01-21 09:00:00,BMFBOVESPA:EGIE3,7.404321 +98004,2010-01-22 09:00:00,BMFBOVESPA:EGIE3,7.459468 +98005,2010-01-26 09:00:00,BMFBOVESPA:EGIE3,7.396969 +98006,2010-01-27 09:00:00,BMFBOVESPA:EGIE3,7.341822 +98007,2010-01-28 09:00:00,BMFBOVESPA:EGIE3,7.32344 +98008,2010-01-29 09:00:00,BMFBOVESPA:EGIE3,7.264617 +98009,2010-02-01 09:00:00,BMFBOVESPA:EGIE3,7.27197 +98010,2010-02-02 09:00:00,BMFBOVESPA:EGIE3,7.143295 +98011,2010-02-03 09:00:00,BMFBOVESPA:EGIE3,7.158 +98012,2010-02-04 09:00:00,BMFBOVESPA:EGIE3,7.018296 +98013,2010-02-05 09:00:00,BMFBOVESPA:EGIE3,7.091825 +98014,2010-02-08 09:00:00,BMFBOVESPA:EGIE3,7.110207 +98015,2010-02-09 09:00:00,BMFBOVESPA:EGIE3,7.069766 +98016,2010-02-10 09:00:00,BMFBOVESPA:EGIE3,7.036678 +98017,2010-02-11 09:00:00,BMFBOVESPA:EGIE3,7.282999 +98018,2010-02-12 09:00:00,BMFBOVESPA:EGIE3,7.32344 +98019,2010-02-17 09:00:00,BMFBOVESPA:EGIE3,7.444762 +98020,2010-02-18 09:00:00,BMFBOVESPA:EGIE3,7.536672 +98021,2010-02-19 09:00:00,BMFBOVESPA:EGIE3,7.492555 +98022,2010-02-22 10:00:00,BMFBOVESPA:EGIE3,7.448438 +98023,2010-02-23 10:00:00,BMFBOVESPA:EGIE3,7.42638 +98024,2010-02-24 10:00:00,BMFBOVESPA:EGIE3,7.41535 +98025,2010-02-25 10:00:00,BMFBOVESPA:EGIE3,7.448438 +98026,2010-02-26 10:00:00,BMFBOVESPA:EGIE3,7.437409 +98027,2010-03-01 10:00:00,BMFBOVESPA:EGIE3,7.341822 +98028,2010-03-02 10:00:00,BMFBOVESPA:EGIE3,7.286676 +98029,2010-03-03 10:00:00,BMFBOVESPA:EGIE3,7.360204 +98030,2010-03-04 10:00:00,BMFBOVESPA:EGIE3,7.393292 +98031,2010-03-05 10:00:00,BMFBOVESPA:EGIE3,7.374909 +98032,2010-03-08 10:00:00,BMFBOVESPA:EGIE3,7.260941 +98033,2010-03-09 10:00:00,BMFBOVESPA:EGIE3,7.349175 +98034,2010-03-10 10:00:00,BMFBOVESPA:EGIE3,7.41535 +98035,2010-03-11 10:00:00,BMFBOVESPA:EGIE3,7.444762 +98036,2010-03-12 10:00:00,BMFBOVESPA:EGIE3,7.367557 +98037,2010-03-15 10:00:00,BMFBOVESPA:EGIE3,7.349175 +98038,2010-03-16 10:00:00,BMFBOVESPA:EGIE3,7.345498 +98039,2010-03-17 10:00:00,BMFBOVESPA:EGIE3,7.382263 +98040,2010-03-18 10:00:00,BMFBOVESPA:EGIE3,7.374909 +98041,2010-03-19 10:00:00,BMFBOVESPA:EGIE3,7.32344 +98042,2010-03-22 10:00:00,BMFBOVESPA:EGIE3,7.305058 +98043,2010-03-23 10:00:00,BMFBOVESPA:EGIE3,7.253588 +98044,2010-03-24 10:00:00,BMFBOVESPA:EGIE3,7.18006 +98045,2010-03-25 10:00:00,BMFBOVESPA:EGIE3,7.27197 +98046,2010-03-26 10:00:00,BMFBOVESPA:EGIE3,7.264617 +98047,2010-03-29 10:00:00,BMFBOVESPA:EGIE3,7.220499 +98048,2010-03-30 10:00:00,BMFBOVESPA:EGIE3,7.235206 +98049,2010-03-31 10:00:00,BMFBOVESPA:EGIE3,7.176383 +98050,2010-04-01 10:00:00,BMFBOVESPA:EGIE3,7.205794 +98051,2010-04-05 10:00:00,BMFBOVESPA:EGIE3,7.198441 +98052,2010-04-06 10:00:00,BMFBOVESPA:EGIE3,7.290352 +98053,2010-04-07 10:00:00,BMFBOVESPA:EGIE3,7.341822 +98054,2010-04-08 10:00:00,BMFBOVESPA:EGIE3,7.411674 +98055,2010-04-09 10:00:00,BMFBOVESPA:EGIE3,7.360204 +98056,2010-04-12 10:00:00,BMFBOVESPA:EGIE3,7.32344 +98057,2010-04-13 10:00:00,BMFBOVESPA:EGIE3,7.444762 +98058,2010-04-14 10:00:00,BMFBOVESPA:EGIE3,7.485203 +98059,2010-04-15 10:00:00,BMFBOVESPA:EGIE3,7.496231 +98060,2010-04-16 10:00:00,BMFBOVESPA:EGIE3,7.422704 +98061,2010-04-19 10:00:00,BMFBOVESPA:EGIE3,7.555054 +98062,2010-04-20 10:00:00,BMFBOVESPA:EGIE3,7.628583 +98063,2010-04-22 10:00:00,BMFBOVESPA:EGIE3,7.974167 +98064,2010-04-23 10:00:00,BMFBOVESPA:EGIE3,8.040343 +98065,2010-04-26 10:00:00,BMFBOVESPA:EGIE3,7.900639 +98066,2010-04-27 10:00:00,BMFBOVESPA:EGIE3,7.845492 +98067,2010-04-28 10:00:00,BMFBOVESPA:EGIE3,7.900639 +98068,2010-04-29 10:00:00,BMFBOVESPA:EGIE3,8.007255 +98069,2010-04-30 10:00:00,BMFBOVESPA:EGIE3,7.952108 +98070,2010-05-03 10:00:00,BMFBOVESPA:EGIE3,7.82711 +98071,2010-05-04 10:00:00,BMFBOVESPA:EGIE3,7.863874 +98072,2010-05-05 10:00:00,BMFBOVESPA:EGIE3,7.926373 +98073,2010-05-06 10:00:00,BMFBOVESPA:EGIE3,7.738875 +98074,2010-05-07 10:00:00,BMFBOVESPA:EGIE3,7.722417 +98075,2010-05-10 10:00:00,BMFBOVESPA:EGIE3,7.777895 +98076,2010-05-11 10:00:00,BMFBOVESPA:EGIE3,7.807483 +98077,2010-05-12 10:00:00,BMFBOVESPA:EGIE3,7.885151 +98078,2010-05-13 10:00:00,BMFBOVESPA:EGIE3,7.877753 +98079,2010-05-14 10:00:00,BMFBOVESPA:EGIE3,7.78899 +98080,2010-05-17 10:00:00,BMFBOVESPA:EGIE3,7.796387 +98081,2010-05-18 10:00:00,BMFBOVESPA:EGIE3,7.752005 +98082,2010-05-19 10:00:00,BMFBOVESPA:EGIE3,7.737212 +98083,2010-05-20 10:00:00,BMFBOVESPA:EGIE3,7.345174 +98084,2010-05-21 10:00:00,BMFBOVESPA:EGIE3,7.363666 +98085,2010-05-24 10:00:00,BMFBOVESPA:EGIE3,7.441334 +98086,2010-05-25 10:00:00,BMFBOVESPA:EGIE3,7.37846 +98087,2010-05-26 10:00:00,BMFBOVESPA:EGIE3,7.459826 +98088,2010-05-27 10:00:00,BMFBOVESPA:EGIE3,7.470922 +98089,2010-05-28 10:00:00,BMFBOVESPA:EGIE3,7.393253 +98090,2010-05-31 10:00:00,BMFBOVESPA:EGIE3,7.500509 +98091,2010-06-01 10:00:00,BMFBOVESPA:EGIE3,7.245314 +98092,2010-06-02 10:00:00,BMFBOVESPA:EGIE3,7.212028 +98093,2010-06-04 10:00:00,BMFBOVESPA:EGIE3,7.267505 +98094,2010-06-07 10:00:00,BMFBOVESPA:EGIE3,7.415444 +98095,2010-06-08 10:00:00,BMFBOVESPA:EGIE3,7.504208 +98096,2010-06-09 10:00:00,BMFBOVESPA:EGIE3,7.559685 +98097,2010-06-10 10:00:00,BMFBOVESPA:EGIE3,7.615162 +98098,2010-06-11 10:00:00,BMFBOVESPA:EGIE3,7.559685 +98099,2010-06-14 10:00:00,BMFBOVESPA:EGIE3,7.574479 +98100,2010-06-15 10:00:00,BMFBOVESPA:EGIE3,7.700227 +98101,2010-06-16 10:00:00,BMFBOVESPA:EGIE3,7.615162 +98102,2010-06-17 10:00:00,BMFBOVESPA:EGIE3,7.5227 +98103,2010-06-18 10:00:00,BMFBOVESPA:EGIE3,7.633654 +98104,2010-06-21 10:00:00,BMFBOVESPA:EGIE3,7.589273 +98105,2010-06-22 10:00:00,BMFBOVESPA:EGIE3,7.500509 +98106,2010-06-23 10:00:00,BMFBOVESPA:EGIE3,7.504208 +98107,2010-06-24 10:00:00,BMFBOVESPA:EGIE3,7.485715 +98108,2010-06-25 10:00:00,BMFBOVESPA:EGIE3,7.615162 +98109,2010-06-28 10:00:00,BMFBOVESPA:EGIE3,7.578177 +98110,2010-06-29 10:00:00,BMFBOVESPA:EGIE3,7.703925 +98111,2010-06-30 10:00:00,BMFBOVESPA:EGIE3,7.700227 +98112,2010-07-01 10:00:00,BMFBOVESPA:EGIE3,7.729815 +98113,2010-07-02 10:00:00,BMFBOVESPA:EGIE3,7.885151 +98114,2010-07-05 10:00:00,BMFBOVESPA:EGIE3,7.936929 +98115,2010-07-06 10:00:00,BMFBOVESPA:EGIE3,7.962819 +98116,2010-07-07 10:00:00,BMFBOVESPA:EGIE3,7.996105 +98117,2010-07-08 10:00:00,BMFBOVESPA:EGIE3,7.999803 +98118,2010-07-12 10:00:00,BMFBOVESPA:EGIE3,7.955422 +98119,2010-07-13 10:00:00,BMFBOVESPA:EGIE3,8.033089 +98120,2010-07-14 10:00:00,BMFBOVESPA:EGIE3,7.922135 +98121,2010-07-15 10:00:00,BMFBOVESPA:EGIE3,7.907341 +98122,2010-07-16 10:00:00,BMFBOVESPA:EGIE3,8.047884 +98123,2010-07-19 10:00:00,BMFBOVESPA:EGIE3,8.103361 +98124,2010-07-20 10:00:00,BMFBOVESPA:EGIE3,8.066376 +98125,2010-07-21 10:00:00,BMFBOVESPA:EGIE3,8.140345 +98126,2010-07-22 10:00:00,BMFBOVESPA:EGIE3,8.414033 +98127,2010-07-23 10:00:00,BMFBOVESPA:EGIE3,8.258697 +98128,2010-07-26 10:00:00,BMFBOVESPA:EGIE3,8.254998 +98129,2010-07-27 10:00:00,BMFBOVESPA:EGIE3,8.284586 +98130,2010-07-28 10:00:00,BMFBOVESPA:EGIE3,8.266094 +98131,2010-07-29 10:00:00,BMFBOVESPA:EGIE3,8.251299 +98132,2010-07-30 10:00:00,BMFBOVESPA:EGIE3,8.303079 +98133,2010-08-02 10:00:00,BMFBOVESPA:EGIE3,8.499098 +98134,2010-08-03 10:00:00,BMFBOVESPA:EGIE3,8.558273 +98135,2010-08-04 10:00:00,BMFBOVESPA:EGIE3,8.432525 +98136,2010-08-05 10:00:00,BMFBOVESPA:EGIE3,8.465811 +98137,2010-08-06 10:00:00,BMFBOVESPA:EGIE3,8.46951 +98138,2010-08-09 10:00:00,BMFBOVESPA:EGIE3,8.321571 +98139,2010-08-10 10:00:00,BMFBOVESPA:EGIE3,8.410334 +98140,2010-08-11 10:00:00,BMFBOVESPA:EGIE3,8.410334 +98141,2010-08-12 10:00:00,BMFBOVESPA:EGIE3,8.358556 +98142,2010-08-13 10:00:00,BMFBOVESPA:EGIE3,8.251299 +98143,2010-08-16 10:00:00,BMFBOVESPA:EGIE3,8.243903 +98144,2010-08-17 10:00:00,BMFBOVESPA:EGIE3,8.243903 +98145,2010-08-18 10:00:00,BMFBOVESPA:EGIE3,8.613751 +98146,2010-08-19 10:00:00,BMFBOVESPA:EGIE3,8.721006 +98147,2010-08-20 10:00:00,BMFBOVESPA:EGIE3,8.880041 +98148,2010-08-23 10:00:00,BMFBOVESPA:EGIE3,8.587861 +98149,2010-08-24 10:00:00,BMFBOVESPA:EGIE3,8.721006 +98150,2010-08-25 10:00:00,BMFBOVESPA:EGIE3,8.757991 +98151,2010-08-26 10:00:00,BMFBOVESPA:EGIE3,8.521289 +98152,2010-08-27 10:00:00,BMFBOVESPA:EGIE3,8.684021 +98153,2010-08-30 10:00:00,BMFBOVESPA:EGIE3,8.613751 +98154,2010-08-31 10:00:00,BMFBOVESPA:EGIE3,8.44362 +98155,2010-09-01 10:00:00,BMFBOVESPA:EGIE3,8.340063 +98156,2010-09-02 10:00:00,BMFBOVESPA:EGIE3,8.399238 +98157,2010-09-03 10:00:00,BMFBOVESPA:EGIE3,8.499098 +98158,2010-09-06 10:00:00,BMFBOVESPA:EGIE3,8.598956 +98159,2010-09-08 10:00:00,BMFBOVESPA:EGIE3,8.684021 +98160,2010-09-09 10:00:00,BMFBOVESPA:EGIE3,8.451017 +98161,2010-09-10 10:00:00,BMFBOVESPA:EGIE3,8.484304 +98162,2010-09-13 10:00:00,BMFBOVESPA:EGIE3,8.602655 +98163,2010-09-14 10:00:00,BMFBOVESPA:EGIE3,8.883739 +98164,2010-09-15 10:00:00,BMFBOVESPA:EGIE3,8.902231 +98165,2010-09-16 10:00:00,BMFBOVESPA:EGIE3,8.787579 +98166,2010-09-17 10:00:00,BMFBOVESPA:EGIE3,8.772784 +98167,2010-09-20 10:00:00,BMFBOVESPA:EGIE3,8.695117 +98168,2010-09-21 10:00:00,BMFBOVESPA:EGIE3,8.83196 +98169,2010-09-22 10:00:00,BMFBOVESPA:EGIE3,8.883739 +98170,2010-09-23 10:00:00,BMFBOVESPA:EGIE3,9.05017 +98171,2010-09-24 10:00:00,BMFBOVESPA:EGIE3,9.083456 +98172,2010-09-27 10:00:00,BMFBOVESPA:EGIE3,9.005789 +98173,2010-09-28 10:00:00,BMFBOVESPA:EGIE3,9.168522 +98174,2010-09-29 10:00:00,BMFBOVESPA:EGIE3,9.212903 +98175,2010-09-30 10:00:00,BMFBOVESPA:EGIE3,9.201808 +98176,2010-10-01 10:00:00,BMFBOVESPA:EGIE3,9.412001 +98177,2010-10-04 10:00:00,BMFBOVESPA:EGIE3,9.664243 +98178,2010-10-05 10:00:00,BMFBOVESPA:EGIE3,9.487297 +98179,2010-10-06 10:00:00,BMFBOVESPA:EGIE3,9.675537 +98180,2010-10-07 10:00:00,BMFBOVESPA:EGIE3,9.562593 +98181,2010-10-08 10:00:00,BMFBOVESPA:EGIE3,9.445884 +98182,2010-10-11 10:00:00,BMFBOVESPA:EGIE3,9.735774 +98183,2010-10-13 10:00:00,BMFBOVESPA:EGIE3,9.735774 +98184,2010-10-14 10:00:00,BMFBOVESPA:EGIE3,9.732009 +98185,2010-10-15 10:00:00,BMFBOVESPA:EGIE3,9.939073 +98186,2010-10-18 09:00:00,BMFBOVESPA:EGIE3,9.634124 +98187,2010-10-19 09:00:00,BMFBOVESPA:EGIE3,9.675537 +98188,2010-10-20 09:00:00,BMFBOVESPA:EGIE3,9.829894 +98189,2010-10-21 09:00:00,BMFBOVESPA:EGIE3,10.085901 +98190,2010-10-22 09:00:00,BMFBOVESPA:EGIE3,9.826129 +98191,2010-10-25 09:00:00,BMFBOVESPA:EGIE3,9.713185 +98192,2010-10-26 09:00:00,BMFBOVESPA:EGIE3,9.901425 +98193,2010-10-27 09:00:00,BMFBOVESPA:EGIE3,9.675537 +98194,2010-10-28 09:00:00,BMFBOVESPA:EGIE3,9.570123 +98195,2010-10-29 09:00:00,BMFBOVESPA:EGIE3,9.750833 +98196,2010-11-01 09:00:00,BMFBOVESPA:EGIE3,9.619065 +98197,2010-11-03 09:00:00,BMFBOVESPA:EGIE3,9.600241 +98198,2010-11-04 09:00:00,BMFBOVESPA:EGIE3,9.543769 +98199,2010-11-05 09:00:00,BMFBOVESPA:EGIE3,9.412001 +98200,2010-11-08 09:00:00,BMFBOVESPA:EGIE3,9.637889 +98201,2010-11-09 09:00:00,BMFBOVESPA:EGIE3,9.611536 +98202,2010-11-10 09:00:00,BMFBOVESPA:EGIE3,9.521181 +98203,2010-11-11 09:00:00,BMFBOVESPA:EGIE3,9.415766 +98204,2010-11-12 09:00:00,BMFBOVESPA:EGIE3,9.577653 +98205,2010-11-16 09:00:00,BMFBOVESPA:EGIE3,9.524945 +98206,2010-11-17 09:00:00,BMFBOVESPA:EGIE3,9.897661 +98207,2010-11-18 09:00:00,BMFBOVESPA:EGIE3,10.049078 +98208,2010-11-19 09:00:00,BMFBOVESPA:EGIE3,10.296968 +98209,2010-11-22 09:00:00,BMFBOVESPA:EGIE3,10.106284 +98210,2010-11-23 09:00:00,BMFBOVESPA:EGIE3,10.201626 +98211,2010-11-24 09:00:00,BMFBOVESPA:EGIE3,10.113911 +98212,2010-11-25 09:00:00,BMFBOVESPA:EGIE3,10.132979 +98213,2010-11-26 09:00:00,BMFBOVESPA:EGIE3,10.201626 +98214,2010-11-29 09:00:00,BMFBOVESPA:EGIE3,10.258831 +98215,2010-11-30 09:00:00,BMFBOVESPA:EGIE3,10.327478 +98216,2010-12-01 09:00:00,BMFBOVESPA:EGIE3,10.602063 +98217,2010-12-02 09:00:00,BMFBOVESPA:EGIE3,10.602063 +98218,2010-12-03 09:00:00,BMFBOVESPA:EGIE3,10.663082 +98219,2010-12-06 09:00:00,BMFBOVESPA:EGIE3,10.67071 +98220,2010-12-07 09:00:00,BMFBOVESPA:EGIE3,10.438075 +98221,2010-12-08 09:00:00,BMFBOVESPA:EGIE3,10.541044 +98222,2010-12-09 09:00:00,BMFBOVESPA:EGIE3,10.449516 +98223,2010-12-10 09:00:00,BMFBOVESPA:EGIE3,10.506721 +98224,2010-12-13 09:00:00,BMFBOVESPA:EGIE3,10.411379 +98225,2010-12-14 09:00:00,BMFBOVESPA:EGIE3,10.354174 +98226,2010-12-15 09:00:00,BMFBOVESPA:EGIE3,10.239763 +98227,2010-12-16 09:00:00,BMFBOVESPA:EGIE3,10.20544 +98228,2010-12-17 09:00:00,BMFBOVESPA:EGIE3,10.17493 +98229,2010-12-20 09:00:00,BMFBOVESPA:EGIE3,10.182558 +98230,2010-12-21 09:00:00,BMFBOVESPA:EGIE3,10.300782 +98231,2010-12-22 09:00:00,BMFBOVESPA:EGIE3,10.132979 +98232,2010-12-23 09:00:00,BMFBOVESPA:EGIE3,10.106284 +98233,2010-12-27 09:00:00,BMFBOVESPA:EGIE3,10.049078 +98234,2010-12-28 09:00:00,BMFBOVESPA:EGIE3,10.125352 +98235,2010-12-29 09:00:00,BMFBOVESPA:EGIE3,10.220694 +98236,2010-12-30 09:00:00,BMFBOVESPA:EGIE3,10.468585 +98237,2011-01-03 09:00:00,BMFBOVESPA:EGIE3,10.220694 +98238,2011-01-04 09:00:00,BMFBOVESPA:EGIE3,10.087216 +98239,2011-01-05 09:00:00,BMFBOVESPA:EGIE3,10.258831 +98240,2011-01-06 09:00:00,BMFBOVESPA:EGIE3,10.39231 +98241,2011-01-07 09:00:00,BMFBOVESPA:EGIE3,10.430447 +98242,2011-01-10 09:00:00,BMFBOVESPA:EGIE3,10.411379 +98243,2011-01-11 09:00:00,BMFBOVESPA:EGIE3,10.468585 +98244,2011-01-12 09:00:00,BMFBOVESPA:EGIE3,10.544858 +98245,2011-01-13 09:00:00,BMFBOVESPA:EGIE3,10.445702 +98246,2011-01-14 09:00:00,BMFBOVESPA:EGIE3,10.430447 +98247,2011-01-17 09:00:00,BMFBOVESPA:EGIE3,10.357987 +98248,2011-01-18 09:00:00,BMFBOVESPA:EGIE3,10.316036 +98249,2011-01-19 09:00:00,BMFBOVESPA:EGIE3,10.296968 +98250,2011-01-20 09:00:00,BMFBOVESPA:EGIE3,10.354174 +98251,2011-01-21 09:00:00,BMFBOVESPA:EGIE3,10.39231 +98252,2011-01-24 09:00:00,BMFBOVESPA:EGIE3,10.361801 +98253,2011-01-26 09:00:00,BMFBOVESPA:EGIE3,10.171116 +98254,2011-01-27 09:00:00,BMFBOVESPA:EGIE3,10.049078 +98255,2011-01-28 09:00:00,BMFBOVESPA:EGIE3,9.766865 +98256,2011-01-31 09:00:00,BMFBOVESPA:EGIE3,9.839325 +98257,2011-02-01 09:00:00,BMFBOVESPA:EGIE3,10.121539 +98258,2011-02-02 09:00:00,BMFBOVESPA:EGIE3,9.953736 +98259,2011-02-03 09:00:00,BMFBOVESPA:EGIE3,9.820257 +98260,2011-02-04 09:00:00,BMFBOVESPA:EGIE3,9.801189 +98261,2011-02-07 09:00:00,BMFBOVESPA:EGIE3,9.820257 +98262,2011-02-08 09:00:00,BMFBOVESPA:EGIE3,9.816443 +98263,2011-02-09 09:00:00,BMFBOVESPA:EGIE3,9.60669 +98264,2011-02-10 09:00:00,BMFBOVESPA:EGIE3,9.492279 +98265,2011-02-11 09:00:00,BMFBOVESPA:EGIE3,9.515162 +98266,2011-02-14 09:00:00,BMFBOVESPA:EGIE3,9.477024 +98267,2011-02-15 09:00:00,BMFBOVESPA:EGIE3,9.370241 +98268,2011-02-16 09:00:00,BMFBOVESPA:EGIE3,9.602876 +98269,2011-02-17 09:00:00,BMFBOVESPA:EGIE3,9.530416 +98270,2011-02-18 09:00:00,BMFBOVESPA:EGIE3,9.743982 +98271,2011-02-21 10:00:00,BMFBOVESPA:EGIE3,9.85458 +98272,2011-02-22 10:00:00,BMFBOVESPA:EGIE3,10.113911 +98273,2011-02-23 10:00:00,BMFBOVESPA:EGIE3,9.98806 +98274,2011-02-24 10:00:00,BMFBOVESPA:EGIE3,9.9995 +98275,2011-02-25 10:00:00,BMFBOVESPA:EGIE3,9.866021 +98276,2011-02-28 10:00:00,BMFBOVESPA:EGIE3,9.915599 +98277,2011-03-01 10:00:00,BMFBOVESPA:EGIE3,9.991873 +98278,2011-03-02 10:00:00,BMFBOVESPA:EGIE3,10.030009 +98279,2011-03-03 10:00:00,BMFBOVESPA:EGIE3,10.087216 +98280,2011-03-04 10:00:00,BMFBOVESPA:EGIE3,10.068147 +98281,2011-03-09 10:00:00,BMFBOVESPA:EGIE3,10.060519 +98282,2011-03-10 10:00:00,BMFBOVESPA:EGIE3,9.915599 +98283,2011-03-11 10:00:00,BMFBOVESPA:EGIE3,9.911785 +98284,2011-03-14 10:00:00,BMFBOVESPA:EGIE3,10.087216 +98285,2011-03-15 10:00:00,BMFBOVESPA:EGIE3,10.030009 +98286,2011-03-16 10:00:00,BMFBOVESPA:EGIE3,9.763051 +98287,2011-03-17 10:00:00,BMFBOVESPA:EGIE3,9.64864 +98288,2011-03-18 10:00:00,BMFBOVESPA:EGIE3,9.591435 +98289,2011-03-21 10:00:00,BMFBOVESPA:EGIE3,9.610504 +98290,2011-03-22 10:00:00,BMFBOVESPA:EGIE3,9.915599 +98291,2011-03-23 10:00:00,BMFBOVESPA:EGIE3,10.060519 +98292,2011-03-24 10:00:00,BMFBOVESPA:EGIE3,10.030009 +98293,2011-03-25 10:00:00,BMFBOVESPA:EGIE3,10.087216 +98294,2011-03-28 10:00:00,BMFBOVESPA:EGIE3,10.163489 +98295,2011-03-29 10:00:00,BMFBOVESPA:EGIE3,10.144421 +98296,2011-03-30 10:00:00,BMFBOVESPA:EGIE3,10.430447 +98297,2011-03-31 10:00:00,BMFBOVESPA:EGIE3,10.52579 +98298,2011-04-01 10:00:00,BMFBOVESPA:EGIE3,10.6402 +98299,2011-04-04 10:00:00,BMFBOVESPA:EGIE3,10.602063 +98300,2011-04-05 10:00:00,BMFBOVESPA:EGIE3,10.77368 +98301,2011-04-06 10:00:00,BMFBOVESPA:EGIE3,10.808003 +98302,2011-04-07 10:00:00,BMFBOVESPA:EGIE3,10.705033 +98303,2011-04-08 10:00:00,BMFBOVESPA:EGIE3,10.605877 +98304,2011-04-11 10:00:00,BMFBOVESPA:EGIE3,10.487653 +98305,2011-04-12 10:00:00,BMFBOVESPA:EGIE3,10.617318 +98306,2011-04-13 10:00:00,BMFBOVESPA:EGIE3,10.754612 +98307,2011-04-14 10:00:00,BMFBOVESPA:EGIE3,10.602063 +98308,2011-04-15 10:00:00,BMFBOVESPA:EGIE3,10.544858 +98309,2011-04-18 10:00:00,BMFBOVESPA:EGIE3,10.754612 +98310,2011-04-19 10:00:00,BMFBOVESPA:EGIE3,10.678337 +98311,2011-04-20 10:00:00,BMFBOVESPA:EGIE3,10.624946 +98312,2011-04-25 10:00:00,BMFBOVESPA:EGIE3,10.735543 +98313,2011-04-26 10:00:00,BMFBOVESPA:EGIE3,10.735543 +98314,2011-04-27 10:00:00,BMFBOVESPA:EGIE3,10.769866 +98315,2011-04-28 10:00:00,BMFBOVESPA:EGIE3,10.6402 +98316,2011-04-29 10:00:00,BMFBOVESPA:EGIE3,10.510535 +98317,2011-05-02 10:00:00,BMFBOVESPA:EGIE3,10.580742 +98318,2011-05-03 10:00:00,BMFBOVESPA:EGIE3,10.465316 +98319,2011-05-04 10:00:00,BMFBOVESPA:EGIE3,10.253701 +98320,2011-05-05 10:00:00,BMFBOVESPA:EGIE3,10.503791 +98321,2011-05-06 10:00:00,BMFBOVESPA:EGIE3,10.580742 +98322,2011-05-09 10:00:00,BMFBOVESPA:EGIE3,10.580742 +98323,2011-05-10 10:00:00,BMFBOVESPA:EGIE3,10.557657 +98324,2011-05-11 10:00:00,BMFBOVESPA:EGIE3,10.542267 +98325,2011-05-12 10:00:00,BMFBOVESPA:EGIE3,10.330652 +98326,2011-05-13 10:00:00,BMFBOVESPA:EGIE3,10.449926 +98327,2011-05-16 10:00:00,BMFBOVESPA:EGIE3,10.465316 +98328,2011-05-17 10:00:00,BMFBOVESPA:EGIE3,10.503791 +98329,2011-05-18 10:00:00,BMFBOVESPA:EGIE3,10.523029 +98330,2011-05-19 10:00:00,BMFBOVESPA:EGIE3,10.507638 +98331,2011-05-20 10:00:00,BMFBOVESPA:EGIE3,10.569199 +98332,2011-05-23 10:00:00,BMFBOVESPA:EGIE3,10.580742 +98333,2011-05-24 10:00:00,BMFBOVESPA:EGIE3,10.580742 +98334,2011-05-25 10:00:00,BMFBOVESPA:EGIE3,10.553809 +98335,2011-05-26 10:00:00,BMFBOVESPA:EGIE3,10.542267 +98336,2011-05-27 10:00:00,BMFBOVESPA:EGIE3,10.496097 +98337,2011-05-30 10:00:00,BMFBOVESPA:EGIE3,10.42684 +98338,2011-05-31 10:00:00,BMFBOVESPA:EGIE3,10.292176 +98339,2011-06-01 10:00:00,BMFBOVESPA:EGIE3,10.407602 +98340,2011-06-02 10:00:00,BMFBOVESPA:EGIE3,10.419145 +98341,2011-06-03 10:00:00,BMFBOVESPA:EGIE3,10.353737 +98342,2011-06-06 10:00:00,BMFBOVESPA:EGIE3,10.407602 +98343,2011-06-07 10:00:00,BMFBOVESPA:EGIE3,10.253701 +98344,2011-06-08 10:00:00,BMFBOVESPA:EGIE3,10.253701 +98345,2011-06-09 10:00:00,BMFBOVESPA:EGIE3,10.195988 +98346,2011-06-10 10:00:00,BMFBOVESPA:EGIE3,10.095952 +98347,2011-06-13 10:00:00,BMFBOVESPA:EGIE3,9.92666 +98348,2011-06-14 10:00:00,BMFBOVESPA:EGIE3,9.830471 +98349,2011-06-15 10:00:00,BMFBOVESPA:EGIE3,10.022848 +98350,2011-06-16 10:00:00,BMFBOVESPA:EGIE3,10.195988 +98351,2011-06-17 10:00:00,BMFBOVESPA:EGIE3,10.122884 +98352,2011-06-20 10:00:00,BMFBOVESPA:EGIE3,10.342194 +98353,2011-06-21 10:00:00,BMFBOVESPA:EGIE3,10.388365 +98354,2011-06-22 10:00:00,BMFBOVESPA:EGIE3,10.122884 +98355,2011-06-24 10:00:00,BMFBOVESPA:EGIE3,10.507638 +98356,2011-06-27 10:00:00,BMFBOVESPA:EGIE3,10.503791 +98357,2011-06-28 10:00:00,BMFBOVESPA:EGIE3,10.496097 +98358,2011-06-29 10:00:00,BMFBOVESPA:EGIE3,10.446078 +98359,2011-06-30 10:00:00,BMFBOVESPA:EGIE3,10.580742 +98360,2011-07-01 10:00:00,BMFBOVESPA:EGIE3,10.272939 +98361,2011-07-04 10:00:00,BMFBOVESPA:EGIE3,10.315261 +98362,2011-07-05 10:00:00,BMFBOVESPA:EGIE3,10.503791 +98363,2011-07-06 10:00:00,BMFBOVESPA:EGIE3,10.465316 +98364,2011-07-07 10:00:00,BMFBOVESPA:EGIE3,10.488401 +98365,2011-07-08 10:00:00,BMFBOVESPA:EGIE3,10.488401 +98366,2011-07-11 10:00:00,BMFBOVESPA:EGIE3,10.372974 +98367,2011-07-12 10:00:00,BMFBOVESPA:EGIE3,10.215225 +98368,2011-07-13 10:00:00,BMFBOVESPA:EGIE3,10.253701 +98369,2011-07-14 10:00:00,BMFBOVESPA:EGIE3,10.353737 +98370,2011-07-15 10:00:00,BMFBOVESPA:EGIE3,10.045934 +98371,2011-07-18 10:00:00,BMFBOVESPA:EGIE3,10.134427 +98372,2011-07-19 10:00:00,BMFBOVESPA:EGIE3,10.088256 +98373,2011-07-20 10:00:00,BMFBOVESPA:EGIE3,9.92666 +98374,2011-07-21 10:00:00,BMFBOVESPA:EGIE3,9.811234 +98375,2011-07-22 10:00:00,BMFBOVESPA:EGIE3,10.080562 +98376,2011-07-25 10:00:00,BMFBOVESPA:EGIE3,9.834318 +98377,2011-07-26 10:00:00,BMFBOVESPA:EGIE3,10.088256 +98378,2011-07-27 10:00:00,BMFBOVESPA:EGIE3,9.965135 +98379,2011-07-28 10:00:00,BMFBOVESPA:EGIE3,10.061324 +98380,2011-07-29 10:00:00,BMFBOVESPA:EGIE3,10.053628 +98381,2011-08-01 10:00:00,BMFBOVESPA:EGIE3,10.346042 +98382,2011-08-02 10:00:00,BMFBOVESPA:EGIE3,10.042086 +98383,2011-08-03 10:00:00,BMFBOVESPA:EGIE3,10.099799 +98384,2011-08-04 10:00:00,BMFBOVESPA:EGIE3,9.945898 +98385,2011-08-05 10:00:00,BMFBOVESPA:EGIE3,10.134427 +98386,2011-08-08 10:00:00,BMFBOVESPA:EGIE3,9.541905 +98387,2011-08-09 10:00:00,BMFBOVESPA:EGIE3,9.584229 +98388,2011-08-10 10:00:00,BMFBOVESPA:EGIE3,9.849709 +98389,2011-08-11 10:00:00,BMFBOVESPA:EGIE3,9.880991 +98390,2011-08-12 10:00:00,BMFBOVESPA:EGIE3,9.692744 +98391,2011-08-15 10:00:00,BMFBOVESPA:EGIE3,9.913033 +98392,2011-08-16 10:00:00,BMFBOVESPA:EGIE3,9.772849 +98393,2011-08-17 10:00:00,BMFBOVESPA:EGIE3,9.965101 +98394,2011-08-18 10:00:00,BMFBOVESPA:EGIE3,9.901017 +98395,2011-08-19 10:00:00,BMFBOVESPA:EGIE3,9.812902 +98396,2011-08-22 10:00:00,BMFBOVESPA:EGIE3,9.852954 +98397,2011-08-23 10:00:00,BMFBOVESPA:EGIE3,9.772849 +98398,2011-08-24 10:00:00,BMFBOVESPA:EGIE3,9.724786 +98399,2011-08-25 10:00:00,BMFBOVESPA:EGIE3,9.736801 +98400,2011-08-26 10:00:00,BMFBOVESPA:EGIE3,9.812902 +98401,2011-08-29 10:00:00,BMFBOVESPA:EGIE3,10.013165 +98402,2011-08-30 10:00:00,BMFBOVESPA:EGIE3,10.013165 +98403,2011-08-31 10:00:00,BMFBOVESPA:EGIE3,10.133322 +98404,2011-09-01 10:00:00,BMFBOVESPA:EGIE3,10.309555 +98405,2011-09-02 10:00:00,BMFBOVESPA:EGIE3,10.385655 +98406,2011-09-05 10:00:00,BMFBOVESPA:EGIE3,10.273507 +98407,2011-09-06 10:00:00,BMFBOVESPA:EGIE3,10.533849 +98408,2011-09-08 10:00:00,BMFBOVESPA:EGIE3,10.613955 +98409,2011-09-09 10:00:00,BMFBOVESPA:EGIE3,10.533849 +98410,2011-09-12 10:00:00,BMFBOVESPA:EGIE3,10.553876 +98411,2011-09-13 10:00:00,BMFBOVESPA:EGIE3,10.533849 +98412,2011-09-14 10:00:00,BMFBOVESPA:EGIE3,10.60995 +98413,2011-09-15 10:00:00,BMFBOVESPA:EGIE3,10.501807 +98414,2011-09-16 10:00:00,BMFBOVESPA:EGIE3,10.633981 +98415,2011-09-19 10:00:00,BMFBOVESPA:EGIE3,10.513823 +98416,2011-09-20 10:00:00,BMFBOVESPA:EGIE3,10.894324 +98417,2011-09-21 10:00:00,BMFBOVESPA:EGIE3,11.018487 +98418,2011-09-22 10:00:00,BMFBOVESPA:EGIE3,10.509818 +98419,2011-09-23 10:00:00,BMFBOVESPA:EGIE3,10.433717 +98420,2011-09-26 10:00:00,BMFBOVESPA:EGIE3,10.437723 +98421,2011-09-27 10:00:00,BMFBOVESPA:EGIE3,10.613955 +98422,2011-09-28 10:00:00,BMFBOVESPA:EGIE3,10.493797 +98423,2011-09-29 10:00:00,BMFBOVESPA:EGIE3,10.409686 +98424,2011-09-30 10:00:00,BMFBOVESPA:EGIE3,10.453744 +98425,2011-10-03 10:00:00,BMFBOVESPA:EGIE3,10.706076 +98426,2011-10-04 10:00:00,BMFBOVESPA:EGIE3,10.293534 +98427,2011-10-05 10:00:00,BMFBOVESPA:EGIE3,10.293534 +98428,2011-10-06 10:00:00,BMFBOVESPA:EGIE3,10.213428 +98429,2011-10-07 10:00:00,BMFBOVESPA:EGIE3,10.213428 +98430,2011-10-10 10:00:00,BMFBOVESPA:EGIE3,10.353613 +98431,2011-10-11 10:00:00,BMFBOVESPA:EGIE3,10.613955 +98432,2011-10-13 10:00:00,BMFBOVESPA:EGIE3,10.890319 +98433,2011-10-14 10:00:00,BMFBOVESPA:EGIE3,10.878302 +98434,2011-10-17 09:00:00,BMFBOVESPA:EGIE3,10.91435 +98435,2011-10-18 09:00:00,BMFBOVESPA:EGIE3,11.134639 +98436,2011-10-19 09:00:00,BMFBOVESPA:EGIE3,10.854271 +98437,2011-10-20 09:00:00,BMFBOVESPA:EGIE3,10.882308 +98438,2011-10-21 09:00:00,BMFBOVESPA:EGIE3,10.890319 +98439,2011-10-24 09:00:00,BMFBOVESPA:EGIE3,10.854271 +98440,2011-10-25 09:00:00,BMFBOVESPA:EGIE3,10.710081 +98441,2011-10-26 09:00:00,BMFBOVESPA:EGIE3,11.05854 +98442,2011-10-27 09:00:00,BMFBOVESPA:EGIE3,10.694061 +98443,2011-10-28 09:00:00,BMFBOVESPA:EGIE3,10.91435 +98444,2011-10-31 09:00:00,BMFBOVESPA:EGIE3,11.014481 +98445,2011-11-01 09:00:00,BMFBOVESPA:EGIE3,10.974429 +98446,2011-11-03 09:00:00,BMFBOVESPA:EGIE3,11.274824 +98447,2011-11-04 09:00:00,BMFBOVESPA:EGIE3,11.37095 +98448,2011-11-07 09:00:00,BMFBOVESPA:EGIE3,11.298855 +98449,2011-11-08 09:00:00,BMFBOVESPA:EGIE3,11.366944 +98450,2011-11-09 09:00:00,BMFBOVESPA:EGIE3,11.106603 +98451,2011-11-10 09:00:00,BMFBOVESPA:EGIE3,11.14265 +98452,2011-11-11 09:00:00,BMFBOVESPA:EGIE3,11.214745 +98453,2011-11-14 09:00:00,BMFBOVESPA:EGIE3,11.210739 +98454,2011-11-16 09:00:00,BMFBOVESPA:EGIE3,11.266813 +98455,2011-11-17 09:00:00,BMFBOVESPA:EGIE3,11.36294 +98456,2011-11-18 09:00:00,BMFBOVESPA:EGIE3,11.297608 +98457,2011-11-21 09:00:00,BMFBOVESPA:EGIE3,11.419437 +98458,2011-11-22 09:00:00,BMFBOVESPA:EGIE3,11.47629 +98459,2011-11-23 09:00:00,BMFBOVESPA:EGIE3,11.370705 +98460,2011-11-24 09:00:00,BMFBOVESPA:EGIE3,11.370705 +98461,2011-11-25 09:00:00,BMFBOVESPA:EGIE3,11.472229 +98462,2011-11-28 09:00:00,BMFBOVESPA:EGIE3,11.370705 +98463,2011-11-29 09:00:00,BMFBOVESPA:EGIE3,11.43162 +98464,2011-11-30 09:00:00,BMFBOVESPA:EGIE3,11.460046 +98465,2011-12-01 09:00:00,BMFBOVESPA:EGIE3,11.43162 +98466,2011-12-02 09:00:00,BMFBOVESPA:EGIE3,11.301669 +98467,2011-12-05 09:00:00,BMFBOVESPA:EGIE3,11.472229 +98468,2011-12-06 09:00:00,BMFBOVESPA:EGIE3,11.614363 +98469,2011-12-07 09:00:00,BMFBOVESPA:EGIE3,11.654973 +98470,2011-12-08 09:00:00,BMFBOVESPA:EGIE3,12.040765 +98471,2011-12-09 09:00:00,BMFBOVESPA:EGIE3,11.858022 +98472,2011-12-12 09:00:00,BMFBOVESPA:EGIE3,11.776802 +98473,2011-12-13 09:00:00,BMFBOVESPA:EGIE3,11.703705 +98474,2011-12-14 09:00:00,BMFBOVESPA:EGIE3,11.931118 +98475,2011-12-15 09:00:00,BMFBOVESPA:EGIE3,11.878326 +98476,2011-12-16 09:00:00,BMFBOVESPA:EGIE3,12.081374 +98477,2011-12-19 09:00:00,BMFBOVESPA:EGIE3,12.223508 +98478,2011-12-20 09:00:00,BMFBOVESPA:EGIE3,12.454983 +98479,2011-12-21 09:00:00,BMFBOVESPA:EGIE3,12.304727 +98480,2011-12-22 09:00:00,BMFBOVESPA:EGIE3,12.446861 +98481,2011-12-23 09:00:00,BMFBOVESPA:EGIE3,12.467167 +98482,2011-12-26 09:00:00,BMFBOVESPA:EGIE3,12.471227 +98483,2011-12-27 09:00:00,BMFBOVESPA:EGIE3,12.548385 +98484,2011-12-28 09:00:00,BMFBOVESPA:EGIE3,12.394069 +98485,2011-12-29 09:00:00,BMFBOVESPA:EGIE3,12.166654 +98486,2012-01-02 09:00:00,BMFBOVESPA:EGIE3,12.182899 +98487,2012-01-03 09:00:00,BMFBOVESPA:EGIE3,12.06513 +98488,2012-01-04 09:00:00,BMFBOVESPA:EGIE3,12.207264 +98489,2012-01-05 09:00:00,BMFBOVESPA:EGIE3,12.390008 +98490,2012-01-06 09:00:00,BMFBOVESPA:EGIE3,12.463106 +98491,2012-01-09 09:00:00,BMFBOVESPA:EGIE3,12.532142 +98492,2012-01-10 09:00:00,BMFBOVESPA:EGIE3,12.394069 +98493,2012-01-11 09:00:00,BMFBOVESPA:EGIE3,12.544324 +98494,2012-01-12 09:00:00,BMFBOVESPA:EGIE3,12.528081 +98495,2012-01-13 09:00:00,BMFBOVESPA:EGIE3,12.751434 +98496,2012-01-16 09:00:00,BMFBOVESPA:EGIE3,12.792043 +98497,2012-01-17 09:00:00,BMFBOVESPA:EGIE3,12.560568 +98498,2012-01-18 09:00:00,BMFBOVESPA:EGIE3,12.467167 +98499,2012-01-19 09:00:00,BMFBOVESPA:EGIE3,12.56463 +98500,2012-01-20 09:00:00,BMFBOVESPA:EGIE3,12.568691 +98501,2012-01-23 09:00:00,BMFBOVESPA:EGIE3,12.385947 +98502,2012-01-24 09:00:00,BMFBOVESPA:EGIE3,12.446861 +98503,2012-01-26 09:00:00,BMFBOVESPA:EGIE3,12.402191 +98504,2012-01-27 09:00:00,BMFBOVESPA:EGIE3,12.162594 +98505,2012-01-30 09:00:00,BMFBOVESPA:EGIE3,12.385947 +98506,2012-01-31 09:00:00,BMFBOVESPA:EGIE3,12.320971 +98507,2012-02-01 09:00:00,BMFBOVESPA:EGIE3,12.126045 +98508,2012-02-02 09:00:00,BMFBOVESPA:EGIE3,12.008277 +98509,2012-02-03 09:00:00,BMFBOVESPA:EGIE3,11.97985 +98510,2012-02-06 09:00:00,BMFBOVESPA:EGIE3,11.817412 +98511,2012-02-07 09:00:00,BMFBOVESPA:EGIE3,11.918936 +98512,2012-02-08 09:00:00,BMFBOVESPA:EGIE3,12.048887 +98513,2012-02-09 09:00:00,BMFBOVESPA:EGIE3,12.040765 +98514,2012-02-10 09:00:00,BMFBOVESPA:EGIE3,12.134167 +98515,2012-02-13 09:00:00,BMFBOVESPA:EGIE3,12.19102 +98516,2012-02-14 09:00:00,BMFBOVESPA:EGIE3,12.235691 +98517,2012-02-15 09:00:00,BMFBOVESPA:EGIE3,12.284423 +98518,2012-02-16 09:00:00,BMFBOVESPA:EGIE3,12.361581 +98519,2012-02-17 09:00:00,BMFBOVESPA:EGIE3,12.385947 +98520,2012-02-22 09:00:00,BMFBOVESPA:EGIE3,12.475288 +98521,2012-02-23 09:00:00,BMFBOVESPA:EGIE3,12.300667 +98522,2012-02-24 09:00:00,BMFBOVESPA:EGIE3,12.223508 +98523,2012-02-27 10:00:00,BMFBOVESPA:EGIE3,12.308788 +98524,2012-02-28 10:00:00,BMFBOVESPA:EGIE3,12.304727 +98525,2012-02-29 10:00:00,BMFBOVESPA:EGIE3,12.337215 +98526,2012-03-01 10:00:00,BMFBOVESPA:EGIE3,12.479349 +98527,2012-03-02 10:00:00,BMFBOVESPA:EGIE3,12.48341 +98528,2012-03-05 10:00:00,BMFBOVESPA:EGIE3,12.710824 +98529,2012-03-06 10:00:00,BMFBOVESPA:EGIE3,13.125043 +98530,2012-03-07 10:00:00,BMFBOVESPA:EGIE3,13.190018 +98531,2012-03-08 10:00:00,BMFBOVESPA:EGIE3,12.995092 +98532,2012-03-09 10:00:00,BMFBOVESPA:EGIE3,13.242811 +98533,2012-03-12 10:00:00,BMFBOVESPA:EGIE3,13.44992 +98534,2012-03-13 10:00:00,BMFBOVESPA:EGIE3,13.267176 +98535,2012-03-14 10:00:00,BMFBOVESPA:EGIE3,13.214384 +98536,2012-03-15 10:00:00,BMFBOVESPA:EGIE3,13.462104 +98537,2012-03-16 10:00:00,BMFBOVESPA:EGIE3,13.177836 +98538,2012-03-19 10:00:00,BMFBOVESPA:EGIE3,13.425555 +98539,2012-03-20 10:00:00,BMFBOVESPA:EGIE3,13.27936 +98540,2012-03-21 10:00:00,BMFBOVESPA:EGIE3,13.36058 +98541,2012-03-22 10:00:00,BMFBOVESPA:EGIE3,13.340273 +98542,2012-03-23 10:00:00,BMFBOVESPA:EGIE3,13.336213 +98543,2012-03-26 10:00:00,BMFBOVESPA:EGIE3,13.250933 +98544,2012-03-27 10:00:00,BMFBOVESPA:EGIE3,13.401188 +98545,2012-03-28 10:00:00,BMFBOVESPA:EGIE3,13.340273 +98546,2012-03-29 10:00:00,BMFBOVESPA:EGIE3,13.27936 +98547,2012-03-30 10:00:00,BMFBOVESPA:EGIE3,13.287482 +98548,2012-04-02 10:00:00,BMFBOVESPA:EGIE3,13.644846 +98549,2012-04-03 10:00:00,BMFBOVESPA:EGIE3,13.169713 +98550,2012-04-04 10:00:00,BMFBOVESPA:EGIE3,12.934177 +98551,2012-04-05 10:00:00,BMFBOVESPA:EGIE3,12.995092 +98552,2012-04-09 10:00:00,BMFBOVESPA:EGIE3,13.03164 +98553,2012-04-10 10:00:00,BMFBOVESPA:EGIE3,13.222506 +98554,2012-04-11 10:00:00,BMFBOVESPA:EGIE3,13.267176 +98555,2012-04-12 10:00:00,BMFBOVESPA:EGIE3,13.523017 +98556,2012-04-13 10:00:00,BMFBOVESPA:EGIE3,13.441797 +98557,2012-04-16 10:00:00,BMFBOVESPA:EGIE3,13.727922 +98558,2012-04-17 10:00:00,BMFBOVESPA:EGIE3,13.603123 +98559,2012-04-18 10:00:00,BMFBOVESPA:EGIE3,13.499124 +98560,2012-04-19 10:00:00,BMFBOVESPA:EGIE3,13.615603 +98561,2012-04-20 10:00:00,BMFBOVESPA:EGIE3,13.690482 +98562,2012-04-23 10:00:00,BMFBOVESPA:EGIE3,13.927601 +98563,2012-04-24 10:00:00,BMFBOVESPA:EGIE3,13.623923 +98564,2012-04-25 10:00:00,BMFBOVESPA:EGIE3,13.644722 +98565,2012-04-26 10:00:00,BMFBOVESPA:EGIE3,13.582324 +98566,2012-04-27 10:00:00,BMFBOVESPA:EGIE3,13.557363 +98567,2012-04-30 10:00:00,BMFBOVESPA:EGIE3,13.665522 +98568,2012-05-02 10:00:00,BMFBOVESPA:EGIE3,13.782002 +98569,2012-05-03 10:00:00,BMFBOVESPA:EGIE3,13.890161 +98570,2012-05-04 10:00:00,BMFBOVESPA:EGIE3,14.14392 +98571,2012-05-07 10:00:00,BMFBOVESPA:EGIE3,14.534957 +98572,2012-05-08 10:00:00,BMFBOVESPA:EGIE3,14.584878 +98573,2012-05-09 10:00:00,BMFBOVESPA:EGIE3,14.555758 +98574,2012-05-10 10:00:00,BMFBOVESPA:EGIE3,14.559917 +98575,2012-05-11 10:00:00,BMFBOVESPA:EGIE3,14.668076 +98576,2012-05-14 10:00:00,BMFBOVESPA:EGIE3,14.455918 +98577,2012-05-15 10:00:00,BMFBOVESPA:EGIE3,14.14392 +98578,2012-05-16 10:00:00,BMFBOVESPA:EGIE3,14.435119 +98579,2012-05-17 10:00:00,BMFBOVESPA:EGIE3,14.351919 +98580,2012-05-18 10:00:00,BMFBOVESPA:EGIE3,14.393518 +98581,2012-05-21 10:00:00,BMFBOVESPA:EGIE3,14.210479 +98582,2012-05-22 10:00:00,BMFBOVESPA:EGIE3,14.14392 +98583,2012-05-23 10:00:00,BMFBOVESPA:EGIE3,14.14392 +98584,2012-05-24 10:00:00,BMFBOVESPA:EGIE3,14.247919 +98585,2012-05-25 10:00:00,BMFBOVESPA:EGIE3,14.06904 +98586,2012-05-28 10:00:00,BMFBOVESPA:EGIE3,14.260399 +98587,2012-05-29 10:00:00,BMFBOVESPA:EGIE3,13.790323 +98588,2012-05-30 10:00:00,BMFBOVESPA:EGIE3,13.765362 +98589,2012-05-31 10:00:00,BMFBOVESPA:EGIE3,13.915122 +98590,2012-06-01 10:00:00,BMFBOVESPA:EGIE3,14.268719 +98591,2012-06-04 10:00:00,BMFBOVESPA:EGIE3,14.418478 +98592,2012-06-05 10:00:00,BMFBOVESPA:EGIE3,14.597357 +98593,2012-06-06 10:00:00,BMFBOVESPA:EGIE3,14.643117 +98594,2012-06-08 10:00:00,BMFBOVESPA:EGIE3,14.859436 +98595,2012-06-11 10:00:00,BMFBOVESPA:EGIE3,14.871916 +98596,2012-06-12 10:00:00,BMFBOVESPA:EGIE3,15.079914 +98597,2012-06-13 10:00:00,BMFBOVESPA:EGIE3,15.317033 +98598,2012-06-14 10:00:00,BMFBOVESPA:EGIE3,15.504232 +98599,2012-06-15 10:00:00,BMFBOVESPA:EGIE3,15.267114 +98600,2012-06-18 10:00:00,BMFBOVESPA:EGIE3,15.196393 +98601,2012-06-19 10:00:00,BMFBOVESPA:EGIE3,15.000875 +98602,2012-06-20 10:00:00,BMFBOVESPA:EGIE3,15.267114 +98603,2012-06-21 10:00:00,BMFBOVESPA:EGIE3,15.246314 +98604,2012-06-22 10:00:00,BMFBOVESPA:EGIE3,15.013355 +98605,2012-06-25 10:00:00,BMFBOVESPA:EGIE3,15.275434 +98606,2012-06-26 10:00:00,BMFBOVESPA:EGIE3,15.383593 +98607,2012-06-27 10:00:00,BMFBOVESPA:EGIE3,15.599912 +98608,2012-06-28 10:00:00,BMFBOVESPA:EGIE3,15.558313 +98609,2012-06-29 10:00:00,BMFBOVESPA:EGIE3,15.454313 +98610,2012-07-02 10:00:00,BMFBOVESPA:EGIE3,15.404392 +98611,2012-07-03 10:00:00,BMFBOVESPA:EGIE3,15.013355 +98612,2012-07-04 10:00:00,BMFBOVESPA:EGIE3,14.747117 +98613,2012-07-05 10:00:00,BMFBOVESPA:EGIE3,14.684716 +98614,2012-07-06 10:00:00,BMFBOVESPA:EGIE3,14.834476 +98615,2012-07-10 10:00:00,BMFBOVESPA:EGIE3,14.659758 +98616,2012-07-11 10:00:00,BMFBOVESPA:EGIE3,15.163114 +98617,2012-07-12 10:00:00,BMFBOVESPA:EGIE3,15.204713 +98618,2012-07-13 10:00:00,BMFBOVESPA:EGIE3,15.100714 +98619,2012-07-16 10:00:00,BMFBOVESPA:EGIE3,15.059115 +98620,2012-07-17 10:00:00,BMFBOVESPA:EGIE3,15.059115 +98621,2012-07-18 10:00:00,BMFBOVESPA:EGIE3,14.975915 +98622,2012-07-19 10:00:00,BMFBOVESPA:EGIE3,14.955116 +98623,2012-07-20 10:00:00,BMFBOVESPA:EGIE3,14.892715 +98624,2012-07-23 10:00:00,BMFBOVESPA:EGIE3,14.984235 +98625,2012-07-24 10:00:00,BMFBOVESPA:EGIE3,15.183914 +98626,2012-07-25 10:00:00,BMFBOVESPA:EGIE3,15.267114 +98627,2012-07-26 10:00:00,BMFBOVESPA:EGIE3,15.579112 +98628,2012-07-27 10:00:00,BMFBOVESPA:EGIE3,15.599912 +98629,2012-07-30 10:00:00,BMFBOVESPA:EGIE3,15.350314 +98630,2012-07-31 10:00:00,BMFBOVESPA:EGIE3,15.204713 +98631,2012-08-01 10:00:00,BMFBOVESPA:EGIE3,14.622318 +98632,2012-08-02 10:00:00,BMFBOVESPA:EGIE3,14.809515 +98633,2012-08-03 10:00:00,BMFBOVESPA:EGIE3,14.809515 +98634,2012-08-06 10:00:00,BMFBOVESPA:EGIE3,14.959275 +98635,2012-08-07 10:00:00,BMFBOVESPA:EGIE3,14.630636 +98636,2012-08-08 10:00:00,BMFBOVESPA:EGIE3,15.034154 +98637,2012-08-09 10:00:00,BMFBOVESPA:EGIE3,14.909355 +98638,2012-08-10 10:00:00,BMFBOVESPA:EGIE3,15.271273 +98639,2012-08-13 10:00:00,BMFBOVESPA:EGIE3,15.079689 +98640,2012-08-14 10:00:00,BMFBOVESPA:EGIE3,15.173936 +98641,2012-08-15 10:00:00,BMFBOVESPA:EGIE3,15.358148 +98642,2012-08-16 10:00:00,BMFBOVESPA:EGIE3,15.246765 +98643,2012-08-17 10:00:00,BMFBOVESPA:EGIE3,15.319592 +98644,2012-08-20 10:00:00,BMFBOVESPA:EGIE3,15.229629 +98645,2012-08-21 10:00:00,BMFBOVESPA:EGIE3,15.465248 +98646,2012-08-22 10:00:00,BMFBOVESPA:EGIE3,15.418126 +98647,2012-08-23 10:00:00,BMFBOVESPA:EGIE3,15.315309 +98648,2012-08-24 10:00:00,BMFBOVESPA:EGIE3,15.336729 +98649,2012-08-27 10:00:00,BMFBOVESPA:EGIE3,15.29389 +98650,2012-08-28 10:00:00,BMFBOVESPA:EGIE3,15.246765 +98651,2012-08-29 10:00:00,BMFBOVESPA:EGIE3,15.16537 +98652,2012-08-30 10:00:00,BMFBOVESPA:EGIE3,14.95117 +98653,2012-08-31 10:00:00,BMFBOVESPA:EGIE3,14.462792 +98654,2012-09-03 10:00:00,BMFBOVESPA:EGIE3,14.758389 +98655,2012-09-04 10:00:00,BMFBOVESPA:EGIE3,14.95117 +98656,2012-09-05 10:00:00,BMFBOVESPA:EGIE3,15.015429 +98657,2012-09-06 10:00:00,BMFBOVESPA:EGIE3,14.73697 +98658,2012-09-10 10:00:00,BMFBOVESPA:EGIE3,14.501348 +98659,2012-09-11 10:00:00,BMFBOVESPA:EGIE3,14.034392 +98660,2012-09-12 10:00:00,BMFBOVESPA:EGIE3,13.451768 +98661,2012-09-13 10:00:00,BMFBOVESPA:EGIE3,13.37894 +98662,2012-09-14 10:00:00,BMFBOVESPA:EGIE3,13.151888 +98663,2012-09-17 10:00:00,BMFBOVESPA:EGIE3,13.481756 +98664,2012-09-18 10:00:00,BMFBOVESPA:EGIE3,13.965848 +98665,2012-09-19 10:00:00,BMFBOVESPA:EGIE3,13.811625 +98666,2012-09-20 10:00:00,BMFBOVESPA:EGIE3,13.944428 +98667,2012-09-21 10:00:00,BMFBOVESPA:EGIE3,13.923008 +98668,2012-09-24 10:00:00,BMFBOVESPA:EGIE3,13.837328 +98669,2012-09-25 10:00:00,BMFBOVESPA:EGIE3,13.901589 +98670,2012-09-26 10:00:00,BMFBOVESPA:EGIE3,13.837328 +98671,2012-09-27 10:00:00,BMFBOVESPA:EGIE3,13.631696 +98672,2012-09-28 10:00:00,BMFBOVESPA:EGIE3,13.708808 +98673,2012-10-01 10:00:00,BMFBOVESPA:EGIE3,13.6574 +98674,2012-10-02 10:00:00,BMFBOVESPA:EGIE3,13.89302 +98675,2012-10-03 10:00:00,BMFBOVESPA:EGIE3,13.751647 +98676,2012-10-04 10:00:00,BMFBOVESPA:EGIE3,13.687389 +98677,2012-10-05 10:00:00,BMFBOVESPA:EGIE3,13.708808 +98678,2012-10-08 10:00:00,BMFBOVESPA:EGIE3,13.588856 +98679,2012-10-09 10:00:00,BMFBOVESPA:EGIE3,13.601708 +98680,2012-10-10 10:00:00,BMFBOVESPA:EGIE3,13.653117 +98681,2012-10-11 10:00:00,BMFBOVESPA:EGIE3,13.80734 +98682,2012-10-15 10:00:00,BMFBOVESPA:EGIE3,14.180048 +98683,2012-10-16 10:00:00,BMFBOVESPA:EGIE3,14.137208 +98684,2012-10-17 10:00:00,BMFBOVESPA:EGIE3,14.222889 +98685,2012-10-18 10:00:00,BMFBOVESPA:EGIE3,14.115789 +98686,2012-10-19 10:00:00,BMFBOVESPA:EGIE3,14.394248 +98687,2012-10-22 09:00:00,BMFBOVESPA:EGIE3,14.437089 +98688,2012-10-23 09:00:00,BMFBOVESPA:EGIE3,14.479928 +98689,2012-10-24 09:00:00,BMFBOVESPA:EGIE3,14.501348 +98690,2012-10-25 09:00:00,BMFBOVESPA:EGIE3,14.651289 +98691,2012-10-26 09:00:00,BMFBOVESPA:EGIE3,14.946885 +98692,2012-10-29 09:00:00,BMFBOVESPA:EGIE3,14.865489 +98693,2012-10-30 09:00:00,BMFBOVESPA:EGIE3,15.122529 +98694,2012-10-31 09:00:00,BMFBOVESPA:EGIE3,14.994009 +98695,2012-11-01 09:00:00,BMFBOVESPA:EGIE3,15.353865 +98696,2012-11-05 09:00:00,BMFBOVESPA:EGIE3,15.632326 +98697,2012-11-06 09:00:00,BMFBOVESPA:EGIE3,15.371002 +98698,2012-11-07 09:00:00,BMFBOVESPA:EGIE3,15.173936 +98699,2012-11-08 09:00:00,BMFBOVESPA:EGIE3,14.796945 +98700,2012-11-09 09:00:00,BMFBOVESPA:EGIE3,14.445657 +98701,2012-11-12 09:00:00,BMFBOVESPA:EGIE3,14.304284 +98702,2012-11-13 09:00:00,BMFBOVESPA:EGIE3,14.57846 +98703,2012-11-14 09:00:00,BMFBOVESPA:EGIE3,14.458509 +98704,2012-11-16 09:00:00,BMFBOVESPA:EGIE3,14.180048 +98705,2012-11-19 09:00:00,BMFBOVESPA:EGIE3,14.728401 +98706,2012-11-21 09:00:00,BMFBOVESPA:EGIE3,14.831216 +98707,2012-11-22 09:00:00,BMFBOVESPA:EGIE3,14.651289 +98708,2012-11-23 09:00:00,BMFBOVESPA:EGIE3,14.711265 +98709,2012-11-26 09:00:00,BMFBOVESPA:EGIE3,15.18107 +98710,2012-11-27 09:00:00,BMFBOVESPA:EGIE3,14.664914 +98711,2012-11-28 09:00:00,BMFBOVESPA:EGIE3,14.855761 +98712,2012-11-29 09:00:00,BMFBOVESPA:EGIE3,14.925161 +98713,2012-11-30 09:00:00,BMFBOVESPA:EGIE3,15.116008 +98714,2012-12-03 09:00:00,BMFBOVESPA:EGIE3,14.790699 +98715,2012-12-04 09:00:00,BMFBOVESPA:EGIE3,14.959861 +98716,2012-12-05 09:00:00,BMFBOVESPA:EGIE3,14.621539 +98717,2012-12-06 09:00:00,BMFBOVESPA:EGIE3,14.573826 +98718,2012-12-07 09:00:00,BMFBOVESPA:EGIE3,14.638889 +98719,2012-12-10 09:00:00,BMFBOVESPA:EGIE3,14.534789 +98720,2012-12-11 09:00:00,BMFBOVESPA:EGIE3,14.617202 +98721,2012-12-12 09:00:00,BMFBOVESPA:EGIE3,14.747325 +98722,2012-12-13 09:00:00,BMFBOVESPA:EGIE3,14.634552 +98723,2012-12-14 09:00:00,BMFBOVESPA:EGIE3,14.478404 +98724,2012-12-17 09:00:00,BMFBOVESPA:EGIE3,14.530453 +98725,2012-12-18 09:00:00,BMFBOVESPA:EGIE3,14.595515 +98726,2012-12-19 09:00:00,BMFBOVESPA:EGIE3,14.573826 +98727,2012-12-20 09:00:00,BMFBOVESPA:EGIE3,14.291894 +98728,2012-12-21 09:00:00,BMFBOVESPA:EGIE3,14.29623 +98729,2012-12-26 09:00:00,BMFBOVESPA:EGIE3,14.322255 +98730,2012-12-27 09:00:00,BMFBOVESPA:EGIE3,14.356954 +98731,2012-12-28 09:00:00,BMFBOVESPA:EGIE3,14.46539 +98732,2013-01-02 09:00:00,BMFBOVESPA:EGIE3,14.48274 +98733,2013-01-03 09:00:00,BMFBOVESPA:EGIE3,14.634552 +98734,2013-01-04 09:00:00,BMFBOVESPA:EGIE3,14.270207 +98735,2013-01-07 09:00:00,BMFBOVESPA:EGIE3,14.009959 +98736,2013-01-08 09:00:00,BMFBOVESPA:EGIE3,13.879836 +98737,2013-01-09 09:00:00,BMFBOVESPA:EGIE3,14.595515 +98738,2013-01-10 09:00:00,BMFBOVESPA:EGIE3,14.942511 +98739,2013-01-11 09:00:00,BMFBOVESPA:EGIE3,15.120346 +98740,2013-01-14 09:00:00,BMFBOVESPA:EGIE3,15.18107 +98741,2013-01-15 09:00:00,BMFBOVESPA:EGIE3,15.397943 +98742,2013-01-16 09:00:00,BMFBOVESPA:EGIE3,15.137697 +98743,2013-01-17 09:00:00,BMFBOVESPA:EGIE3,15.311193 +98744,2013-01-18 09:00:00,BMFBOVESPA:EGIE3,15.354569 +98745,2013-01-21 09:00:00,BMFBOVESPA:EGIE3,15.940124 +98746,2013-01-22 09:00:00,BMFBOVESPA:EGIE3,15.484692 +98747,2013-01-23 09:00:00,BMFBOVESPA:EGIE3,15.541079 +98748,2013-01-24 09:00:00,BMFBOVESPA:EGIE3,15.627827 +98749,2013-01-28 09:00:00,BMFBOVESPA:EGIE3,15.757952 +98750,2013-01-29 09:00:00,BMFBOVESPA:EGIE3,15.653852 +98751,2013-01-30 09:00:00,BMFBOVESPA:EGIE3,15.35023 +98752,2013-01-31 09:00:00,BMFBOVESPA:EGIE3,15.35023 +98753,2013-02-01 09:00:00,BMFBOVESPA:EGIE3,15.224444 +98754,2013-02-04 09:00:00,BMFBOVESPA:EGIE3,15.233119 +98755,2013-02-05 09:00:00,BMFBOVESPA:EGIE3,15.311193 +98756,2013-02-06 09:00:00,BMFBOVESPA:EGIE3,15.276494 +98757,2013-02-07 09:00:00,BMFBOVESPA:EGIE3,15.26782 +98758,2013-02-08 09:00:00,BMFBOVESPA:EGIE3,14.812388 +98759,2013-02-13 09:00:00,BMFBOVESPA:EGIE3,14.90781 +98760,2013-02-14 09:00:00,BMFBOVESPA:EGIE3,15.094321 +98761,2013-02-15 09:00:00,BMFBOVESPA:EGIE3,15.137697 +98762,2013-02-18 10:00:00,BMFBOVESPA:EGIE3,15.18107 +98763,2013-02-19 10:00:00,BMFBOVESPA:EGIE3,14.968534 +98764,2013-02-20 10:00:00,BMFBOVESPA:EGIE3,15.134605 +98765,2013-02-21 10:00:00,BMFBOVESPA:EGIE3,15.366075 +98766,2013-02-22 10:00:00,BMFBOVESPA:EGIE3,15.134605 +98767,2013-02-25 10:00:00,BMFBOVESPA:EGIE3,14.974355 +98768,2013-02-26 10:00:00,BMFBOVESPA:EGIE3,15.357172 +98769,2013-02-27 10:00:00,BMFBOVESPA:EGIE3,15.499616 +98770,2013-02-28 10:00:00,BMFBOVESPA:EGIE3,15.57974 +98771,2013-03-01 10:00:00,BMFBOVESPA:EGIE3,14.871975 +98772,2013-03-04 10:00:00,BMFBOVESPA:EGIE3,15.156861 +98773,2013-03-05 10:00:00,BMFBOVESPA:EGIE3,15.001064 +98774,2013-03-06 10:00:00,BMFBOVESPA:EGIE3,15.090092 +98775,2013-03-07 10:00:00,BMFBOVESPA:EGIE3,15.357172 +98776,2013-03-08 10:00:00,BMFBOVESPA:EGIE3,15.432845 +98777,2013-03-11 10:00:00,BMFBOVESPA:EGIE3,15.272597 +98778,2013-03-12 10:00:00,BMFBOVESPA:EGIE3,15.455103 +98779,2013-03-13 10:00:00,BMFBOVESPA:EGIE3,15.57974 +98780,2013-03-14 10:00:00,BMFBOVESPA:EGIE3,15.735537 +98781,2013-03-15 10:00:00,BMFBOVESPA:EGIE3,15.655412 +98782,2013-03-18 10:00:00,BMFBOVESPA:EGIE3,15.682121 +98783,2013-03-19 10:00:00,BMFBOVESPA:EGIE3,15.441748 +98784,2013-03-20 10:00:00,BMFBOVESPA:EGIE3,15.223632 +98785,2013-03-21 10:00:00,BMFBOVESPA:EGIE3,14.823009 +98786,2013-03-22 10:00:00,BMFBOVESPA:EGIE3,14.836365 +98787,2013-03-25 10:00:00,BMFBOVESPA:EGIE3,15.067833 +98788,2013-03-26 10:00:00,BMFBOVESPA:EGIE3,15.165764 +98789,2013-03-27 10:00:00,BMFBOVESPA:EGIE3,15.383881 +98790,2013-03-28 10:00:00,BMFBOVESPA:EGIE3,15.464006 +98791,2013-04-01 10:00:00,BMFBOVESPA:EGIE3,15.57529 +98792,2013-04-02 10:00:00,BMFBOVESPA:EGIE3,15.886883 +98793,2013-04-03 10:00:00,BMFBOVESPA:EGIE3,15.83792 +98794,2013-04-04 10:00:00,BMFBOVESPA:EGIE3,15.299304 +98795,2013-04-05 10:00:00,BMFBOVESPA:EGIE3,15.392784 +98796,2013-04-08 10:00:00,BMFBOVESPA:EGIE3,15.535227 +98797,2013-04-09 10:00:00,BMFBOVESPA:EGIE3,16.149513 +98798,2013-04-10 10:00:00,BMFBOVESPA:EGIE3,15.97146 +98799,2013-04-11 10:00:00,BMFBOVESPA:EGIE3,15.891335 +98800,2013-04-12 10:00:00,BMFBOVESPA:EGIE3,15.962557 +98801,2013-04-15 10:00:00,BMFBOVESPA:EGIE3,15.958104 +98802,2013-04-16 10:00:00,BMFBOVESPA:EGIE3,16.109451 +98803,2013-04-17 10:00:00,BMFBOVESPA:EGIE3,15.717733 +98804,2013-04-18 10:00:00,BMFBOVESPA:EGIE3,15.87798 +98805,2013-04-19 10:00:00,BMFBOVESPA:EGIE3,15.659864 +98806,2013-04-22 10:00:00,BMFBOVESPA:EGIE3,15.619802 +98807,2013-04-23 10:00:00,BMFBOVESPA:EGIE3,16.149513 +98808,2013-04-24 10:00:00,BMFBOVESPA:EGIE3,15.824564 +98809,2013-04-25 10:00:00,BMFBOVESPA:EGIE3,15.851273 +98810,2013-04-26 10:00:00,BMFBOVESPA:EGIE3,15.401685 +98811,2013-04-29 10:00:00,BMFBOVESPA:EGIE3,15.334916 +98812,2013-04-30 10:00:00,BMFBOVESPA:EGIE3,15.869079 +98813,2013-05-02 10:00:00,BMFBOVESPA:EGIE3,15.895786 +98814,2013-05-03 10:00:00,BMFBOVESPA:EGIE3,15.731086 +98815,2013-05-06 10:00:00,BMFBOVESPA:EGIE3,15.624253 +98816,2013-05-07 10:00:00,BMFBOVESPA:EGIE3,16.091647 +98817,2013-05-08 10:00:00,BMFBOVESPA:EGIE3,16.024876 +98818,2013-05-09 10:00:00,BMFBOVESPA:EGIE3,16.051584 +98819,2013-05-10 10:00:00,BMFBOVESPA:EGIE3,16.051584 +98820,2013-05-13 10:00:00,BMFBOVESPA:EGIE3,16.015973 +98821,2013-05-14 10:00:00,BMFBOVESPA:EGIE3,16.091647 +98822,2013-05-15 10:00:00,BMFBOVESPA:EGIE3,16.274152 +98823,2013-05-16 10:00:00,BMFBOVESPA:EGIE3,16.056035 +98824,2013-05-17 10:00:00,BMFBOVESPA:EGIE3,16.158416 +98825,2013-05-20 10:00:00,BMFBOVESPA:EGIE3,16.287505 +98826,2013-05-21 10:00:00,BMFBOVESPA:EGIE3,16.692579 +98827,2013-05-22 10:00:00,BMFBOVESPA:EGIE3,16.781606 +98828,2013-05-23 10:00:00,BMFBOVESPA:EGIE3,16.754897 +98829,2013-05-24 10:00:00,BMFBOVESPA:EGIE3,16.692579 +98830,2013-05-27 10:00:00,BMFBOVESPA:EGIE3,16.585745 +98831,2013-05-28 10:00:00,BMFBOVESPA:EGIE3,16.536782 +98832,2013-05-29 10:00:00,BMFBOVESPA:EGIE3,16.323115 +98833,2013-05-31 10:00:00,BMFBOVESPA:EGIE3,16.447755 +98834,2013-06-03 10:00:00,BMFBOVESPA:EGIE3,16.260797 +98835,2013-06-04 10:00:00,BMFBOVESPA:EGIE3,16.510073 +98836,2013-06-05 10:00:00,BMFBOVESPA:EGIE3,16.131709 +98837,2013-06-06 10:00:00,BMFBOVESPA:EGIE3,16.091647 +98838,2013-06-07 10:00:00,BMFBOVESPA:EGIE3,16.024876 +98839,2013-06-10 10:00:00,BMFBOVESPA:EGIE3,16.247443 +98840,2013-06-11 10:00:00,BMFBOVESPA:EGIE3,15.797857 +98841,2013-06-12 10:00:00,BMFBOVESPA:EGIE3,15.646511 +98842,2013-06-13 10:00:00,BMFBOVESPA:EGIE3,15.802308 +98843,2013-06-14 10:00:00,BMFBOVESPA:EGIE3,15.357172 +98844,2013-06-17 10:00:00,BMFBOVESPA:EGIE3,15.566386 +98845,2013-06-18 10:00:00,BMFBOVESPA:EGIE3,15.521872 +98846,2013-06-19 10:00:00,BMFBOVESPA:EGIE3,15.272597 +98847,2013-06-20 10:00:00,BMFBOVESPA:EGIE3,15.014418 +98848,2013-06-21 10:00:00,BMFBOVESPA:EGIE3,14.248784 +98849,2013-06-24 10:00:00,BMFBOVESPA:EGIE3,14.417936 +98850,2013-06-25 10:00:00,BMFBOVESPA:EGIE3,14.466902 +98851,2013-06-26 10:00:00,BMFBOVESPA:EGIE3,14.769594 +98852,2013-06-27 10:00:00,BMFBOVESPA:EGIE3,15.045577 +98853,2013-06-28 10:00:00,BMFBOVESPA:EGIE3,15.432845 +98854,2013-07-01 10:00:00,BMFBOVESPA:EGIE3,15.388332 +98855,2013-07-02 10:00:00,BMFBOVESPA:EGIE3,15.321561 +98856,2013-07-03 10:00:00,BMFBOVESPA:EGIE3,15.116799 +98857,2013-07-04 10:00:00,BMFBOVESPA:EGIE3,15.423944 +98858,2013-07-05 10:00:00,BMFBOVESPA:EGIE3,15.57974 +98859,2013-07-08 10:00:00,BMFBOVESPA:EGIE3,15.357172 +98860,2013-07-10 10:00:00,BMFBOVESPA:EGIE3,15.490713 +98861,2013-07-11 10:00:00,BMFBOVESPA:EGIE3,15.824564 +98862,2013-07-12 10:00:00,BMFBOVESPA:EGIE3,15.561934 +98863,2013-07-15 10:00:00,BMFBOVESPA:EGIE3,15.753342 +98864,2013-07-16 10:00:00,BMFBOVESPA:EGIE3,15.780051 +98865,2013-07-17 10:00:00,BMFBOVESPA:EGIE3,16.087194 +98866,2013-07-18 10:00:00,BMFBOVESPA:EGIE3,16.011522 +98867,2013-07-19 10:00:00,BMFBOVESPA:EGIE3,16.024876 +98868,2013-07-22 10:00:00,BMFBOVESPA:EGIE3,15.980363 +98869,2013-07-23 10:00:00,BMFBOVESPA:EGIE3,16.113903 +98870,2013-07-24 10:00:00,BMFBOVESPA:EGIE3,16.091647 +98871,2013-07-25 10:00:00,BMFBOVESPA:EGIE3,16.145062 +98872,2013-07-26 10:00:00,BMFBOVESPA:EGIE3,15.958104 +98873,2013-07-29 10:00:00,BMFBOVESPA:EGIE3,16.024876 +98874,2013-07-30 10:00:00,BMFBOVESPA:EGIE3,16.091647 +98875,2013-07-31 10:00:00,BMFBOVESPA:EGIE3,16.202931 +98876,2013-08-01 10:00:00,BMFBOVESPA:EGIE3,16.36763 +98877,2013-08-02 10:00:00,BMFBOVESPA:EGIE3,16.131709 +98878,2013-08-05 10:00:00,BMFBOVESPA:EGIE3,16.136159 +98879,2013-08-06 10:00:00,BMFBOVESPA:EGIE3,16.247443 +98880,2013-08-07 10:00:00,BMFBOVESPA:EGIE3,16.207381 +98881,2013-08-08 10:00:00,BMFBOVESPA:EGIE3,16.358727 +98882,2013-08-09 10:00:00,BMFBOVESPA:EGIE3,16.225187 +98883,2013-08-12 10:00:00,BMFBOVESPA:EGIE3,16.069388 +98884,2013-08-13 10:00:00,BMFBOVESPA:EGIE3,15.97146 +98885,2013-08-14 10:00:00,BMFBOVESPA:EGIE3,15.84682 +98886,2013-08-15 10:00:00,BMFBOVESPA:EGIE3,15.855724 +98887,2013-08-16 10:00:00,BMFBOVESPA:EGIE3,15.815661 +98888,2013-08-19 10:00:00,BMFBOVESPA:EGIE3,15.744719 +98889,2013-08-20 10:00:00,BMFBOVESPA:EGIE3,15.836794 +98890,2013-08-21 10:00:00,BMFBOVESPA:EGIE3,15.749322 +98891,2013-08-22 10:00:00,BMFBOVESPA:EGIE3,15.606608 +98892,2013-08-23 10:00:00,BMFBOVESPA:EGIE3,15.703286 +98893,2013-08-26 10:00:00,BMFBOVESPA:EGIE3,15.684871 +98894,2013-08-27 10:00:00,BMFBOVESPA:EGIE3,15.675663 +98895,2013-08-28 10:00:00,BMFBOVESPA:EGIE3,15.555967 +98896,2013-08-29 10:00:00,BMFBOVESPA:EGIE3,15.652645 +98897,2013-08-30 10:00:00,BMFBOVESPA:EGIE3,15.744719 +98898,2013-09-02 10:00:00,BMFBOVESPA:EGIE3,15.873623 +98899,2013-09-03 10:00:00,BMFBOVESPA:EGIE3,15.878228 +98900,2013-09-04 10:00:00,BMFBOVESPA:EGIE3,16.06698 +98901,2013-09-05 10:00:00,BMFBOVESPA:EGIE3,16.347805 +98902,2013-09-06 10:00:00,BMFBOVESPA:EGIE3,16.775952 +98903,2013-09-09 10:00:00,BMFBOVESPA:EGIE3,17.001534 +98904,2013-09-10 10:00:00,BMFBOVESPA:EGIE3,16.610219 +98905,2013-09-11 10:00:00,BMFBOVESPA:EGIE3,16.7115 +98906,2013-09-12 10:00:00,BMFBOVESPA:EGIE3,16.63784 +98907,2013-09-13 10:00:00,BMFBOVESPA:EGIE3,16.74833 +98908,2013-09-16 10:00:00,BMFBOVESPA:EGIE3,16.877234 +98909,2013-09-17 10:00:00,BMFBOVESPA:EGIE3,16.941685 +98910,2013-09-18 10:00:00,BMFBOVESPA:EGIE3,16.941685 +98911,2013-09-19 10:00:00,BMFBOVESPA:EGIE3,17.171871 +98912,2013-09-20 10:00:00,BMFBOVESPA:EGIE3,16.780556 +98913,2013-09-23 10:00:00,BMFBOVESPA:EGIE3,17.116627 +98914,2013-09-24 10:00:00,BMFBOVESPA:EGIE3,17.356021 +98915,2013-09-25 10:00:00,BMFBOVESPA:EGIE3,17.042968 +98916,2013-09-26 10:00:00,BMFBOVESPA:EGIE3,16.895649 +98917,2013-09-27 10:00:00,BMFBOVESPA:EGIE3,17.03376 +98918,2013-09-30 10:00:00,BMFBOVESPA:EGIE3,16.863423 +98919,2013-10-01 10:00:00,BMFBOVESPA:EGIE3,16.868026 +98920,2013-10-02 10:00:00,BMFBOVESPA:EGIE3,16.877234 +98921,2013-10-03 10:00:00,BMFBOVESPA:EGIE3,16.647048 +98922,2013-10-04 10:00:00,BMFBOVESPA:EGIE3,16.803574 +98923,2013-10-07 10:00:00,BMFBOVESPA:EGIE3,16.803574 +98924,2013-10-08 10:00:00,BMFBOVESPA:EGIE3,16.941685 +98925,2013-10-09 10:00:00,BMFBOVESPA:EGIE3,16.941685 +98926,2013-10-10 10:00:00,BMFBOVESPA:EGIE3,16.941685 +98927,2013-10-11 10:00:00,BMFBOVESPA:EGIE3,17.171871 +98928,2013-10-14 10:00:00,BMFBOVESPA:EGIE3,17.23172 +98929,2013-10-15 10:00:00,BMFBOVESPA:EGIE3,17.263946 +98930,2013-10-16 10:00:00,BMFBOVESPA:EGIE3,17.125835 +98931,2013-10-17 10:00:00,BMFBOVESPA:EGIE3,16.964704 +98932,2013-10-18 10:00:00,BMFBOVESPA:EGIE3,17.342209 +98933,2013-10-21 09:00:00,BMFBOVESPA:EGIE3,17.286964 +98934,2013-10-22 09:00:00,BMFBOVESPA:EGIE3,17.540168 +98935,2013-10-23 09:00:00,BMFBOVESPA:EGIE3,17.494132 +98936,2013-10-24 09:00:00,BMFBOVESPA:EGIE3,17.263946 +98937,2013-10-25 09:00:00,BMFBOVESPA:EGIE3,17.240928 +98938,2013-10-28 09:00:00,BMFBOVESPA:EGIE3,17.383642 +98939,2013-10-29 09:00:00,BMFBOVESPA:EGIE3,17.356021 +98940,2013-10-30 09:00:00,BMFBOVESPA:EGIE3,17.425075 +98941,2013-10-31 09:00:00,BMFBOVESPA:EGIE3,17.540168 +98942,2013-11-01 09:00:00,BMFBOVESPA:EGIE3,17.7013 +98943,2013-11-04 09:00:00,BMFBOVESPA:EGIE3,18.138654 +98944,2013-11-05 09:00:00,BMFBOVESPA:EGIE3,17.954504 +98945,2013-11-06 09:00:00,BMFBOVESPA:EGIE3,17.98673 +98946,2013-11-07 09:00:00,BMFBOVESPA:EGIE3,17.540168 +98947,2013-11-08 09:00:00,BMFBOVESPA:EGIE3,17.333003 +98948,2013-11-11 09:00:00,BMFBOVESPA:EGIE3,17.448096 +98949,2013-11-12 09:00:00,BMFBOVESPA:EGIE3,17.609225 +98950,2013-11-13 09:00:00,BMFBOVESPA:EGIE3,17.540168 +98951,2013-11-14 09:00:00,BMFBOVESPA:EGIE3,17.724318 +98952,2013-11-18 09:00:00,BMFBOVESPA:EGIE3,18.00054 +98953,2013-11-19 09:00:00,BMFBOVESPA:EGIE3,17.816393 +98954,2013-11-21 09:00:00,BMFBOVESPA:EGIE3,17.770354 +98955,2013-11-22 09:00:00,BMFBOVESPA:EGIE3,17.646056 +98956,2013-11-25 09:00:00,BMFBOVESPA:EGIE3,17.655261 +98957,2013-11-26 09:00:00,BMFBOVESPA:EGIE3,17.806372 +98958,2013-11-27 09:00:00,BMFBOVESPA:EGIE3,17.736635 +98959,2013-11-28 09:00:00,BMFBOVESPA:EGIE3,17.806372 +98960,2013-11-29 09:00:00,BMFBOVESPA:EGIE3,17.778478 +98961,2013-12-02 09:00:00,BMFBOVESPA:EGIE3,17.899356 +98962,2013-12-03 09:00:00,BMFBOVESPA:EGIE3,17.694792 +98963,2013-12-04 09:00:00,BMFBOVESPA:EGIE3,17.364699 +98964,2013-12-05 09:00:00,BMFBOVESPA:EGIE3,17.294963 +98965,2013-12-06 09:00:00,BMFBOVESPA:EGIE3,17.294963 +98966,2013-12-09 09:00:00,BMFBOVESPA:EGIE3,17.201978 +98967,2013-12-10 09:00:00,BMFBOVESPA:EGIE3,17.01601 +98968,2013-12-11 09:00:00,BMFBOVESPA:EGIE3,16.923028 +98969,2013-12-12 09:00:00,BMFBOVESPA:EGIE3,16.899781 +98970,2013-12-13 09:00:00,BMFBOVESPA:EGIE3,16.881185 +98971,2013-12-16 09:00:00,BMFBOVESPA:EGIE3,16.857938 +98972,2013-12-17 09:00:00,BMFBOVESPA:EGIE3,16.909079 +98973,2013-12-18 09:00:00,BMFBOVESPA:EGIE3,16.760306 +98974,2013-12-19 09:00:00,BMFBOVESPA:EGIE3,16.73706 +98975,2013-12-20 09:00:00,BMFBOVESPA:EGIE3,16.830044 +98976,2013-12-23 09:00:00,BMFBOVESPA:EGIE3,16.73706 +98977,2013-12-26 09:00:00,BMFBOVESPA:EGIE3,16.778903 +98978,2013-12-27 09:00:00,BMFBOVESPA:EGIE3,16.709165 +98979,2013-12-30 09:00:00,BMFBOVESPA:EGIE3,16.709165 +98980,2014-01-02 09:00:00,BMFBOVESPA:EGIE3,16.978818 +98981,2014-01-03 09:00:00,BMFBOVESPA:EGIE3,16.969519 +98982,2014-01-06 09:00:00,BMFBOVESPA:EGIE3,16.755657 +98983,2014-01-07 09:00:00,BMFBOVESPA:EGIE3,16.620831 +98984,2014-01-08 09:00:00,BMFBOVESPA:EGIE3,16.583636 +98985,2014-01-09 09:00:00,BMFBOVESPA:EGIE3,16.472057 +98986,2014-01-10 09:00:00,BMFBOVESPA:EGIE3,16.597585 +98987,2014-01-13 09:00:00,BMFBOVESPA:EGIE3,16.290739 +98988,2014-01-14 09:00:00,BMFBOVESPA:EGIE3,16.272142 +98989,2014-01-15 09:00:00,BMFBOVESPA:EGIE3,16.351177 +98990,2014-01-16 09:00:00,BMFBOVESPA:EGIE3,16.155912 +98991,2014-01-17 09:00:00,BMFBOVESPA:EGIE3,16.016437 +98992,2014-01-20 09:00:00,BMFBOVESPA:EGIE3,15.969944 +98993,2014-01-21 09:00:00,BMFBOVESPA:EGIE3,16.086174 +98994,2014-01-22 09:00:00,BMFBOVESPA:EGIE3,16.072227 +98995,2014-01-23 09:00:00,BMFBOVESPA:EGIE3,15.65845 +98996,2014-01-24 09:00:00,BMFBOVESPA:EGIE3,15.65845 +98997,2014-01-27 09:00:00,BMFBOVESPA:EGIE3,15.714239 +98998,2014-01-28 09:00:00,BMFBOVESPA:EGIE3,15.811872 +98999,2014-01-29 09:00:00,BMFBOVESPA:EGIE3,15.876962 +99000,2014-01-30 09:00:00,BMFBOVESPA:EGIE3,15.714239 +99001,2014-01-31 09:00:00,BMFBOVESPA:EGIE3,16.039683 +99002,2014-02-03 09:00:00,BMFBOVESPA:EGIE3,15.807223 +99003,2014-02-04 09:00:00,BMFBOVESPA:EGIE3,15.811872 +99004,2014-02-05 09:00:00,BMFBOVESPA:EGIE3,15.458535 +99005,2014-02-06 09:00:00,BMFBOVESPA:EGIE3,15.914155 +99006,2014-02-07 09:00:00,BMFBOVESPA:EGIE3,16.132667 +99007,2014-02-10 09:00:00,BMFBOVESPA:EGIE3,16.039683 +99008,2014-02-11 09:00:00,BMFBOVESPA:EGIE3,16.179158 +99009,2014-02-12 09:00:00,BMFBOVESPA:EGIE3,16.481355 +99010,2014-02-13 09:00:00,BMFBOVESPA:EGIE3,15.807223 +99011,2014-02-14 09:00:00,BMFBOVESPA:EGIE3,15.807223 +99012,2014-02-17 10:00:00,BMFBOVESPA:EGIE3,15.356252 +99013,2014-02-18 10:00:00,BMFBOVESPA:EGIE3,15.226076 +99014,2014-02-19 10:00:00,BMFBOVESPA:EGIE3,15.728188 +99015,2014-02-20 10:00:00,BMFBOVESPA:EGIE3,15.811872 +99016,2014-02-21 10:00:00,BMFBOVESPA:EGIE3,15.690994 +99017,2014-02-24 10:00:00,BMFBOVESPA:EGIE3,15.439937 +99018,2014-02-25 10:00:00,BMFBOVESPA:EGIE3,15.388796 +99019,2014-02-26 10:00:00,BMFBOVESPA:EGIE3,15.384148 +99020,2014-02-27 10:00:00,BMFBOVESPA:EGIE3,15.574764 +99021,2014-02-28 10:00:00,BMFBOVESPA:EGIE3,15.435289 +99022,2014-03-05 10:00:00,BMFBOVESPA:EGIE3,15.156337 +99023,2014-03-06 10:00:00,BMFBOVESPA:EGIE3,15.412044 +99024,2014-03-07 10:00:00,BMFBOVESPA:EGIE3,14.872738 +99025,2014-03-10 10:00:00,BMFBOVESPA:EGIE3,14.505453 +99026,2014-03-11 10:00:00,BMFBOVESPA:EGIE3,14.691419 +99027,2014-03-12 10:00:00,BMFBOVESPA:EGIE3,14.607734 +99028,2014-03-13 10:00:00,BMFBOVESPA:EGIE3,15.109846 +99029,2014-03-14 10:00:00,BMFBOVESPA:EGIE3,14.644928 +99030,2014-03-17 10:00:00,BMFBOVESPA:EGIE3,14.737912 +99031,2014-03-18 10:00:00,BMFBOVESPA:EGIE3,15.226076 +99032,2014-03-19 10:00:00,BMFBOVESPA:EGIE3,15.216777 +99033,2014-03-20 10:00:00,BMFBOVESPA:EGIE3,15.737485 +99034,2014-03-21 10:00:00,BMFBOVESPA:EGIE3,15.500377 +99035,2014-03-24 10:00:00,BMFBOVESPA:EGIE3,15.48643 +99036,2014-03-25 10:00:00,BMFBOVESPA:EGIE3,15.807223 +99037,2014-03-26 10:00:00,BMFBOVESPA:EGIE3,15.574764 +99038,2014-03-27 10:00:00,BMFBOVESPA:EGIE3,16.499953 +99039,2014-03-28 10:00:00,BMFBOVESPA:EGIE3,16.365126 +99040,2014-03-31 10:00:00,BMFBOVESPA:EGIE3,16.318633 +99041,2014-04-01 10:00:00,BMFBOVESPA:EGIE3,16.179158 +99042,2014-04-02 10:00:00,BMFBOVESPA:EGIE3,16.45811 +99043,2014-04-03 10:00:00,BMFBOVESPA:EGIE3,16.062928 +99044,2014-04-04 10:00:00,BMFBOVESPA:EGIE3,15.863013 +99045,2014-04-07 10:00:00,BMFBOVESPA:EGIE3,15.890909 +99046,2014-04-08 10:00:00,BMFBOVESPA:EGIE3,15.807223 +99047,2014-04-09 10:00:00,BMFBOVESPA:EGIE3,15.388796 +99048,2014-04-10 10:00:00,BMFBOVESPA:EGIE3,15.574764 +99049,2014-04-11 10:00:00,BMFBOVESPA:EGIE3,15.449236 +99050,2014-04-14 10:00:00,BMFBOVESPA:EGIE3,15.653799 +99051,2014-04-15 10:00:00,BMFBOVESPA:EGIE3,15.816522 +99052,2014-04-16 10:00:00,BMFBOVESPA:EGIE3,15.663098 +99053,2014-04-17 10:00:00,BMFBOVESPA:EGIE3,15.751434 +99054,2014-04-22 10:00:00,BMFBOVESPA:EGIE3,15.793276 +99055,2014-04-23 10:00:00,BMFBOVESPA:EGIE3,15.379499 +99056,2014-04-24 10:00:00,BMFBOVESPA:EGIE3,15.109846 +99057,2014-04-25 10:00:00,BMFBOVESPA:EGIE3,14.821596 +99058,2014-04-28 10:00:00,BMFBOVESPA:EGIE3,14.993616 +99059,2014-04-29 10:00:00,BMFBOVESPA:EGIE3,14.956422 +99060,2014-04-30 10:00:00,BMFBOVESPA:EGIE3,15.416692 +99061,2014-05-02 10:00:00,BMFBOVESPA:EGIE3,15.551519 +99062,2014-05-05 10:00:00,BMFBOVESPA:EGIE3,15.830469 +99063,2014-05-06 10:00:00,BMFBOVESPA:EGIE3,15.863013 +99064,2014-05-07 10:00:00,BMFBOVESPA:EGIE3,15.830469 +99065,2014-05-08 10:00:00,BMFBOVESPA:EGIE3,15.825821 +99066,2014-05-09 10:00:00,BMFBOVESPA:EGIE3,15.477132 +99067,2014-05-12 10:00:00,BMFBOVESPA:EGIE3,15.644503 +99068,2014-05-13 10:00:00,BMFBOVESPA:EGIE3,15.588711 +99069,2014-05-14 10:00:00,BMFBOVESPA:EGIE3,15.94205 +99070,2014-05-15 10:00:00,BMFBOVESPA:EGIE3,15.514324 +99071,2014-05-16 10:00:00,BMFBOVESPA:EGIE3,15.593361 +99072,2014-05-19 10:00:00,BMFBOVESPA:EGIE3,15.505026 +99073,2014-05-20 10:00:00,BMFBOVESPA:EGIE3,15.249321 +99074,2014-05-21 10:00:00,BMFBOVESPA:EGIE3,15.226076 +99075,2014-05-22 10:00:00,BMFBOVESPA:EGIE3,15.672397 +99076,2014-05-23 10:00:00,BMFBOVESPA:EGIE3,15.690994 +99077,2014-05-26 10:00:00,BMFBOVESPA:EGIE3,15.900208 +99078,2014-05-27 10:00:00,BMFBOVESPA:EGIE3,15.667748 +99079,2014-05-28 10:00:00,BMFBOVESPA:EGIE3,15.853714 +99080,2014-05-29 10:00:00,BMFBOVESPA:EGIE3,15.946698 +99081,2014-05-30 10:00:00,BMFBOVESPA:EGIE3,15.435289 +99082,2014-06-02 10:00:00,BMFBOVESPA:EGIE3,15.60266 +99083,2014-06-03 10:00:00,BMFBOVESPA:EGIE3,15.923453 +99084,2014-06-04 10:00:00,BMFBOVESPA:EGIE3,16.081525 +99085,2014-06-05 10:00:00,BMFBOVESPA:EGIE3,15.993192 +99086,2014-06-06 10:00:00,BMFBOVESPA:EGIE3,15.863013 +99087,2014-06-09 10:00:00,BMFBOVESPA:EGIE3,15.923453 +99088,2014-06-10 10:00:00,BMFBOVESPA:EGIE3,16.109421 +99089,2014-06-11 10:00:00,BMFBOVESPA:EGIE3,16.504601 +99090,2014-06-13 10:00:00,BMFBOVESPA:EGIE3,15.830469 +99091,2014-06-16 10:00:00,BMFBOVESPA:EGIE3,15.714239 +99092,2014-06-17 10:00:00,BMFBOVESPA:EGIE3,15.793276 +99093,2014-06-18 10:00:00,BMFBOVESPA:EGIE3,16.202403 +99094,2014-06-20 10:00:00,BMFBOVESPA:EGIE3,15.946698 +99095,2014-06-23 10:00:00,BMFBOVESPA:EGIE3,15.728188 +99096,2014-06-24 10:00:00,BMFBOVESPA:EGIE3,15.9374 +99097,2014-06-25 10:00:00,BMFBOVESPA:EGIE3,15.904856 +99098,2014-06-26 10:00:00,BMFBOVESPA:EGIE3,15.923453 +99099,2014-06-27 10:00:00,BMFBOVESPA:EGIE3,15.565466 +99100,2014-06-30 10:00:00,BMFBOVESPA:EGIE3,15.342305 +99101,2014-07-01 10:00:00,BMFBOVESPA:EGIE3,15.388796 +99102,2014-07-02 10:00:00,BMFBOVESPA:EGIE3,15.407393 +99103,2014-07-03 10:00:00,BMFBOVESPA:EGIE3,15.807223 +99104,2014-07-04 10:00:00,BMFBOVESPA:EGIE3,15.779328 +99105,2014-07-07 10:00:00,BMFBOVESPA:EGIE3,15.723538 +99106,2014-07-08 10:00:00,BMFBOVESPA:EGIE3,15.444588 +99107,2014-07-10 10:00:00,BMFBOVESPA:EGIE3,15.449236 +99108,2014-07-11 10:00:00,BMFBOVESPA:EGIE3,15.611959 +99109,2014-07-14 10:00:00,BMFBOVESPA:EGIE3,15.946698 +99110,2014-07-15 10:00:00,BMFBOVESPA:EGIE3,15.918805 +99111,2014-07-16 10:00:00,BMFBOVESPA:EGIE3,15.779328 +99112,2014-07-17 10:00:00,BMFBOVESPA:EGIE3,15.923453 +99113,2014-07-18 10:00:00,BMFBOVESPA:EGIE3,16.216352 +99114,2014-07-21 10:00:00,BMFBOVESPA:EGIE3,16.272142 +99115,2014-07-22 10:00:00,BMFBOVESPA:EGIE3,16.453459 +99116,2014-07-23 10:00:00,BMFBOVESPA:EGIE3,16.388371 +99117,2014-07-24 10:00:00,BMFBOVESPA:EGIE3,16.560391 +99118,2014-07-25 10:00:00,BMFBOVESPA:EGIE3,16.527846 +99119,2014-07-28 10:00:00,BMFBOVESPA:EGIE3,16.34188 +99120,2014-07-29 10:00:00,BMFBOVESPA:EGIE3,16.434862 +99121,2014-07-30 10:00:00,BMFBOVESPA:EGIE3,16.104771 +99122,2014-07-31 10:00:00,BMFBOVESPA:EGIE3,15.802575 +99123,2014-08-01 10:00:00,BMFBOVESPA:EGIE3,15.718889 +99124,2014-08-04 10:00:00,BMFBOVESPA:EGIE3,15.853714 +99125,2014-08-05 10:00:00,BMFBOVESPA:EGIE3,15.588711 +99126,2014-08-06 10:00:00,BMFBOVESPA:EGIE3,15.793276 +99127,2014-08-07 10:00:00,BMFBOVESPA:EGIE3,15.876962 +99128,2014-08-08 10:00:00,BMFBOVESPA:EGIE3,15.807223 +99129,2014-08-11 10:00:00,BMFBOVESPA:EGIE3,16.313984 +99130,2014-08-12 10:00:00,BMFBOVESPA:EGIE3,16.193107 +99131,2014-08-13 10:00:00,BMFBOVESPA:EGIE3,15.876962 +99132,2014-08-14 10:00:00,BMFBOVESPA:EGIE3,16.002488 +99133,2014-08-15 10:00:00,BMFBOVESPA:EGIE3,16.611532 +99134,2014-08-18 10:00:00,BMFBOVESPA:EGIE3,17.155488 +99135,2014-08-19 10:00:00,BMFBOVESPA:EGIE3,17.434438 +99136,2014-08-20 10:00:00,BMFBOVESPA:EGIE3,18.062076 +99137,2014-08-21 10:00:00,BMFBOVESPA:EGIE3,18.020234 +99138,2014-08-22 10:00:00,BMFBOVESPA:EGIE3,17.527422 +99139,2014-08-25 10:00:00,BMFBOVESPA:EGIE3,17.620406 +99140,2014-08-26 10:00:00,BMFBOVESPA:EGIE3,17.522772 +99141,2014-08-27 10:00:00,BMFBOVESPA:EGIE3,17.508825 +99142,2014-08-28 10:00:00,BMFBOVESPA:EGIE3,17.466982 +99143,2014-08-29 10:00:00,BMFBOVESPA:EGIE3,17.439086 +99144,2014-09-01 10:00:00,BMFBOVESPA:EGIE3,17.364699 +99145,2014-09-02 10:00:00,BMFBOVESPA:EGIE3,17.25312 +99146,2014-09-03 10:00:00,BMFBOVESPA:EGIE3,17.550667 +99147,2014-09-04 10:00:00,BMFBOVESPA:EGIE3,17.062503 +99148,2014-09-05 10:00:00,BMFBOVESPA:EGIE3,17.090397 +99149,2014-09-08 10:00:00,BMFBOVESPA:EGIE3,16.685919 +99150,2014-09-09 10:00:00,BMFBOVESPA:EGIE3,16.420916 +99151,2014-09-10 10:00:00,BMFBOVESPA:EGIE3,16.504601 +99152,2014-09-11 10:00:00,BMFBOVESPA:EGIE3,16.806799 +99153,2014-09-12 10:00:00,BMFBOVESPA:EGIE3,16.663331 +99154,2014-09-15 10:00:00,BMFBOVESPA:EGIE3,16.739203 +99155,2014-09-16 10:00:00,BMFBOVESPA:EGIE3,17.142273 +99156,2014-09-17 10:00:00,BMFBOVESPA:EGIE3,17.142273 +99157,2014-09-18 10:00:00,BMFBOVESPA:EGIE3,16.876721 +99158,2014-09-19 10:00:00,BMFBOVESPA:EGIE3,16.909915 +99159,2014-09-22 10:00:00,BMFBOVESPA:EGIE3,16.77714 +99160,2014-09-23 10:00:00,BMFBOVESPA:EGIE3,16.786624 +99161,2014-09-24 10:00:00,BMFBOVESPA:EGIE3,16.843527 +99162,2014-09-25 10:00:00,BMFBOVESPA:EGIE3,16.568492 +99163,2014-09-26 10:00:00,BMFBOVESPA:EGIE3,16.748687 +99164,2014-09-29 10:00:00,BMFBOVESPA:EGIE3,16.49262 +99165,2014-09-30 10:00:00,BMFBOVESPA:EGIE3,16.317167 +99166,2014-10-01 10:00:00,BMFBOVESPA:EGIE3,15.871421 +99167,2014-10-02 10:00:00,BMFBOVESPA:EGIE3,15.971002 +99168,2014-10-03 10:00:00,BMFBOVESPA:EGIE3,16.198617 +99169,2014-10-06 10:00:00,BMFBOVESPA:EGIE3,16.919399 +99170,2014-10-07 10:00:00,BMFBOVESPA:EGIE3,16.649106 +99171,2014-10-08 10:00:00,BMFBOVESPA:EGIE3,16.838784 +99172,2014-10-09 10:00:00,BMFBOVESPA:EGIE3,16.815075 +99173,2014-10-10 10:00:00,BMFBOVESPA:EGIE3,16.03739 +99174,2014-10-13 10:00:00,BMFBOVESPA:EGIE3,16.4452 +99175,2014-10-14 10:00:00,BMFBOVESPA:EGIE3,16.359845 +99176,2014-10-15 10:00:00,BMFBOVESPA:EGIE3,16.027905 +99177,2014-10-16 10:00:00,BMFBOVESPA:EGIE3,15.767097 +99178,2014-10-17 10:00:00,BMFBOVESPA:EGIE3,16.265005 +99179,2014-10-20 09:00:00,BMFBOVESPA:EGIE3,16.217586 +99180,2014-10-21 09:00:00,BMFBOVESPA:EGIE3,15.961518 +99181,2014-10-22 09:00:00,BMFBOVESPA:EGIE3,15.790806 +99182,2014-10-23 09:00:00,BMFBOVESPA:EGIE3,14.93725 +99183,2014-10-24 09:00:00,BMFBOVESPA:EGIE3,15.539482 +99184,2014-10-27 09:00:00,BMFBOVESPA:EGIE3,14.851894 +99185,2014-10-28 09:00:00,BMFBOVESPA:EGIE3,15.292898 +99186,2014-10-29 09:00:00,BMFBOVESPA:EGIE3,15.838227 +99187,2014-10-30 09:00:00,BMFBOVESPA:EGIE3,15.909356 +99188,2014-10-31 09:00:00,BMFBOVESPA:EGIE3,16.004196 +99189,2014-11-03 09:00:00,BMFBOVESPA:EGIE3,15.752871 +99190,2014-11-04 09:00:00,BMFBOVESPA:EGIE3,16.070583 +99191,2014-11-05 09:00:00,BMFBOVESPA:EGIE3,16.065842 +99192,2014-11-06 09:00:00,BMFBOVESPA:EGIE3,15.852452 +99193,2014-11-07 09:00:00,BMFBOVESPA:EGIE3,16.099036 +99194,2014-11-10 09:00:00,BMFBOVESPA:EGIE3,16.189133 +99195,2014-11-11 09:00:00,BMFBOVESPA:EGIE3,16.175782 +99196,2014-11-12 09:00:00,BMFBOVESPA:EGIE3,16.113068 +99197,2014-11-13 09:00:00,BMFBOVESPA:EGIE3,15.968338 +99198,2014-11-14 09:00:00,BMFBOVESPA:EGIE3,15.828436 +99199,2014-11-17 09:00:00,BMFBOVESPA:EGIE3,15.630641 +99200,2014-11-18 09:00:00,BMFBOVESPA:EGIE3,15.838085 +99201,2014-11-19 09:00:00,BMFBOVESPA:EGIE3,16.402523 +99202,2014-11-21 09:00:00,BMFBOVESPA:EGIE3,16.585846 +99203,2014-11-24 09:00:00,BMFBOVESPA:EGIE3,16.64856 +99204,2014-11-25 09:00:00,BMFBOVESPA:EGIE3,16.363928 +99205,2014-11-26 09:00:00,BMFBOVESPA:EGIE3,16.588904 +99206,2014-11-27 09:00:00,BMFBOVESPA:EGIE3,16.652257 +99207,2014-11-28 09:00:00,BMFBOVESPA:EGIE3,16.895924 +99208,2014-12-01 09:00:00,BMFBOVESPA:EGIE3,16.579157 +99209,2014-12-02 09:00:00,BMFBOVESPA:EGIE3,16.457323 +99210,2014-12-03 09:00:00,BMFBOVESPA:EGIE3,16.564538 +99211,2014-12-04 09:00:00,BMFBOVESPA:EGIE3,16.194162 +99212,2014-12-05 09:00:00,BMFBOVESPA:EGIE3,16.613271 +99213,2014-12-08 09:00:00,BMFBOVESPA:EGIE3,15.965113 +99214,2014-12-09 09:00:00,BMFBOVESPA:EGIE3,15.950494 +99215,2014-12-10 09:00:00,BMFBOVESPA:EGIE3,15.814041 +99216,2014-12-11 09:00:00,BMFBOVESPA:EGIE3,16.267263 +99217,2014-12-12 09:00:00,BMFBOVESPA:EGIE3,16.072328 +99218,2014-12-15 09:00:00,BMFBOVESPA:EGIE3,15.814041 +99219,2014-12-16 09:00:00,BMFBOVESPA:EGIE3,15.453411 +99220,2014-12-17 09:00:00,BMFBOVESPA:EGIE3,16.213656 +99221,2014-12-18 09:00:00,BMFBOVESPA:EGIE3,16.082075 +99222,2014-12-19 09:00:00,BMFBOVESPA:EGIE3,16.27701 +99223,2014-12-22 09:00:00,BMFBOVESPA:EGIE3,16.603524 +99224,2014-12-23 09:00:00,BMFBOVESPA:EGIE3,16.637637 +99225,2014-12-26 09:00:00,BMFBOVESPA:EGIE3,16.764346 +99226,2014-12-29 09:00:00,BMFBOVESPA:EGIE3,16.559664 +99227,2014-12-30 09:00:00,BMFBOVESPA:EGIE3,16.486564 +99228,2015-01-02 09:00:00,BMFBOVESPA:EGIE3,15.892015 +99229,2015-01-05 09:00:00,BMFBOVESPA:EGIE3,15.911508 +99230,2015-01-06 09:00:00,BMFBOVESPA:EGIE3,16.233149 +99231,2015-01-07 09:00:00,BMFBOVESPA:EGIE3,16.642512 +99232,2015-01-08 09:00:00,BMFBOVESPA:EGIE3,16.813078 +99233,2015-01-09 09:00:00,BMFBOVESPA:EGIE3,15.521639 +99234,2015-01-12 09:00:00,BMFBOVESPA:EGIE3,15.083037 +99235,2015-01-13 09:00:00,BMFBOVESPA:EGIE3,15.209744 +99236,2015-01-14 09:00:00,BMFBOVESPA:EGIE3,16.033342 +99237,2015-01-15 09:00:00,BMFBOVESPA:EGIE3,16.008974 +99238,2015-01-16 09:00:00,BMFBOVESPA:EGIE3,16.364731 +99239,2015-01-19 09:00:00,BMFBOVESPA:EGIE3,15.331578 +99240,2015-01-20 09:00:00,BMFBOVESPA:EGIE3,15.619106 +99241,2015-01-21 09:00:00,BMFBOVESPA:EGIE3,15.760433 +99242,2015-01-22 09:00:00,BMFBOVESPA:EGIE3,15.599612 +99243,2015-01-23 09:00:00,BMFBOVESPA:EGIE3,15.472905 +99244,2015-01-26 09:00:00,BMFBOVESPA:EGIE3,15.107404 +99245,2015-01-27 09:00:00,BMFBOVESPA:EGIE3,15.229238 +99246,2015-01-28 09:00:00,BMFBOVESPA:EGIE3,15.740939 +99247,2015-01-29 09:00:00,BMFBOVESPA:EGIE3,15.921253 +99248,2015-01-30 09:00:00,BMFBOVESPA:EGIE3,15.17563 +99249,2015-02-02 09:00:00,BMFBOVESPA:EGIE3,15.375438 +99250,2015-02-03 09:00:00,BMFBOVESPA:EGIE3,15.390058 +99251,2015-02-04 09:00:00,BMFBOVESPA:EGIE3,15.11715 +99252,2015-02-05 09:00:00,BMFBOVESPA:EGIE3,14.95633 +99253,2015-02-06 09:00:00,BMFBOVESPA:EGIE3,14.756523 +99254,2015-02-09 09:00:00,BMFBOVESPA:EGIE3,15.009936 +99255,2015-02-10 09:00:00,BMFBOVESPA:EGIE3,14.546968 +99256,2015-02-11 09:00:00,BMFBOVESPA:EGIE3,14.912469 +99257,2015-02-12 09:00:00,BMFBOVESPA:EGIE3,15.13177 +99258,2015-02-13 09:00:00,BMFBOVESPA:EGIE3,15.507019 +99259,2015-02-18 09:00:00,BMFBOVESPA:EGIE3,15.711701 +99260,2015-02-19 09:00:00,BMFBOVESPA:EGIE3,15.88714 +99261,2015-02-20 09:00:00,BMFBOVESPA:EGIE3,15.399805 +99262,2015-02-23 10:00:00,BMFBOVESPA:EGIE3,15.258477 +99263,2015-02-24 10:00:00,BMFBOVESPA:EGIE3,15.351072 +99264,2015-02-25 10:00:00,BMFBOVESPA:EGIE3,15.838407 +99265,2015-02-26 10:00:00,BMFBOVESPA:EGIE3,16.203909 +99266,2015-02-27 10:00:00,BMFBOVESPA:EGIE3,16.27701 +99267,2015-03-02 10:00:00,BMFBOVESPA:EGIE3,15.901761 +99268,2015-03-03 10:00:00,BMFBOVESPA:EGIE3,16.052834 +99269,2015-03-04 10:00:00,BMFBOVESPA:EGIE3,15.740939 +99270,2015-03-05 10:00:00,BMFBOVESPA:EGIE3,16.082075 +99271,2015-03-06 10:00:00,BMFBOVESPA:EGIE3,15.872521 +99272,2015-03-09 10:00:00,BMFBOVESPA:EGIE3,15.701954 +99273,2015-03-10 10:00:00,BMFBOVESPA:EGIE3,15.521639 +99274,2015-03-11 10:00:00,BMFBOVESPA:EGIE3,15.823788 +99275,2015-03-12 10:00:00,BMFBOVESPA:EGIE3,15.994354 +99276,2015-03-13 10:00:00,BMFBOVESPA:EGIE3,16.096694 +99277,2015-03-16 10:00:00,BMFBOVESPA:EGIE3,16.082075 +99278,2015-03-17 10:00:00,BMFBOVESPA:EGIE3,16.398844 +99279,2015-03-18 10:00:00,BMFBOVESPA:EGIE3,16.666878 +99280,2015-03-19 10:00:00,BMFBOVESPA:EGIE3,16.739977 +99281,2015-03-20 10:00:00,BMFBOVESPA:EGIE3,17.300414 +99282,2015-03-23 10:00:00,BMFBOVESPA:EGIE3,17.349147 +99283,2015-03-24 10:00:00,BMFBOVESPA:EGIE3,17.490474 +99284,2015-03-25 10:00:00,BMFBOVESPA:EGIE3,17.300414 +99285,2015-03-26 10:00:00,BMFBOVESPA:EGIE3,16.813078 +99286,2015-03-27 10:00:00,BMFBOVESPA:EGIE3,16.671751 +99287,2015-03-30 10:00:00,BMFBOVESPA:EGIE3,17.300414 +99288,2015-03-31 10:00:00,BMFBOVESPA:EGIE3,17.202946 +99289,2015-04-01 10:00:00,BMFBOVESPA:EGIE3,17.690282 +99290,2015-04-02 10:00:00,BMFBOVESPA:EGIE3,17.641549 +99291,2015-04-06 10:00:00,BMFBOVESPA:EGIE3,17.860851 +99292,2015-04-07 10:00:00,BMFBOVESPA:EGIE3,17.529462 +99293,2015-04-08 10:00:00,BMFBOVESPA:EGIE3,17.349147 +99294,2015-04-09 10:00:00,BMFBOVESPA:EGIE3,17.534335 +99295,2015-04-10 10:00:00,BMFBOVESPA:EGIE3,17.446614 +99296,2015-04-13 10:00:00,BMFBOVESPA:EGIE3,17.397882 +99297,2015-04-14 10:00:00,BMFBOVESPA:EGIE3,17.597689 +99298,2015-04-15 10:00:00,BMFBOVESPA:EGIE3,17.558701 +99299,2015-04-16 10:00:00,BMFBOVESPA:EGIE3,17.514841 +99300,2015-04-17 10:00:00,BMFBOVESPA:EGIE3,17.300414 +99301,2015-04-20 10:00:00,BMFBOVESPA:EGIE3,17.17858 +99302,2015-04-22 10:00:00,BMFBOVESPA:EGIE3,17.271173 +99303,2015-04-23 10:00:00,BMFBOVESPA:EGIE3,17.641549 +99304,2015-04-24 10:00:00,BMFBOVESPA:EGIE3,17.690282 +99305,2015-04-27 10:00:00,BMFBOVESPA:EGIE3,17.251681 +99306,2015-04-28 10:00:00,BMFBOVESPA:EGIE3,17.534335 +99307,2015-04-29 10:00:00,BMFBOVESPA:EGIE3,17.251681 +99308,2015-04-30 10:00:00,BMFBOVESPA:EGIE3,17.397882 +99309,2015-05-04 10:00:00,BMFBOVESPA:EGIE3,18.031417 +99310,2015-05-05 10:00:00,BMFBOVESPA:EGIE3,18.348186 +99311,2015-05-06 10:00:00,BMFBOVESPA:EGIE3,18.265338 +99312,2015-05-07 10:00:00,BMFBOVESPA:EGIE3,18.104519 +99313,2015-05-08 10:00:00,BMFBOVESPA:EGIE3,17.93395 +99314,2015-05-11 10:00:00,BMFBOVESPA:EGIE3,18.058448 +99315,2015-05-12 10:00:00,BMFBOVESPA:EGIE3,17.891558 +99316,2015-05-13 10:00:00,BMFBOVESPA:EGIE3,17.523419 +99317,2015-05-14 10:00:00,BMFBOVESPA:EGIE3,17.965185 +99318,2015-05-15 10:00:00,BMFBOVESPA:EGIE3,17.862106 +99319,2015-05-18 10:00:00,BMFBOVESPA:EGIE3,17.960277 +99320,2015-05-19 10:00:00,BMFBOVESPA:EGIE3,17.95046 +99321,2015-05-20 10:00:00,BMFBOVESPA:EGIE3,17.660857 +99322,2015-05-21 10:00:00,BMFBOVESPA:EGIE3,17.385979 +99323,2015-05-22 10:00:00,BMFBOVESPA:EGIE3,17.263266 +99324,2015-05-25 10:00:00,BMFBOVESPA:EGIE3,17.376164 +99325,2015-05-26 10:00:00,BMFBOVESPA:EGIE3,17.204364 +99326,2015-05-27 10:00:00,BMFBOVESPA:EGIE3,17.400706 +99327,2015-05-28 10:00:00,BMFBOVESPA:EGIE3,17.253451 +99328,2015-05-29 10:00:00,BMFBOVESPA:EGIE3,16.615342 +99329,2015-06-01 10:00:00,BMFBOVESPA:EGIE3,17.106194 +99330,2015-06-02 10:00:00,BMFBOVESPA:EGIE3,17.209274 +99331,2015-06-03 10:00:00,BMFBOVESPA:EGIE3,16.939304 +99332,2015-06-05 10:00:00,BMFBOVESPA:EGIE3,16.934396 +99333,2015-06-08 10:00:00,BMFBOVESPA:EGIE3,17.032567 +99334,2015-06-09 10:00:00,BMFBOVESPA:EGIE3,16.983481 +99335,2015-06-10 10:00:00,BMFBOVESPA:EGIE3,17.120921 +99336,2015-06-11 10:00:00,BMFBOVESPA:EGIE3,17.106194 +99337,2015-06-12 10:00:00,BMFBOVESPA:EGIE3,16.68897 +99338,2015-06-15 10:00:00,BMFBOVESPA:EGIE3,16.615342 +99339,2015-06-16 10:00:00,BMFBOVESPA:EGIE3,16.541715 +99340,2015-06-17 10:00:00,BMFBOVESPA:EGIE3,16.315924 +99341,2015-06-18 10:00:00,BMFBOVESPA:EGIE3,16.836225 +99342,2015-06-19 10:00:00,BMFBOVESPA:EGIE3,16.801866 +99343,2015-06-22 10:00:00,BMFBOVESPA:EGIE3,16.762599 +99344,2015-06-23 10:00:00,BMFBOVESPA:EGIE3,16.787141 +99345,2015-06-24 10:00:00,BMFBOVESPA:EGIE3,16.68897 +99346,2015-06-25 10:00:00,BMFBOVESPA:EGIE3,16.502446 +99347,2015-06-26 10:00:00,BMFBOVESPA:EGIE3,16.811683 +99348,2015-06-29 10:00:00,BMFBOVESPA:EGIE3,16.68897 +99349,2015-06-30 10:00:00,BMFBOVESPA:EGIE3,16.782232 +99350,2015-07-01 10:00:00,BMFBOVESPA:EGIE3,16.811683 +99351,2015-07-02 10:00:00,BMFBOVESPA:EGIE3,16.909854 +99352,2015-07-03 10:00:00,BMFBOVESPA:EGIE3,16.983481 +99353,2015-07-06 10:00:00,BMFBOVESPA:EGIE3,17.086561 +99354,2015-07-07 10:00:00,BMFBOVESPA:EGIE3,17.228907 +99355,2015-07-08 10:00:00,BMFBOVESPA:EGIE3,17.474333 +99356,2015-07-10 10:00:00,BMFBOVESPA:EGIE3,17.724669 +99357,2015-07-13 10:00:00,BMFBOVESPA:EGIE3,17.989729 +99358,2015-07-14 10:00:00,BMFBOVESPA:EGIE3,18.210611 +99359,2015-07-15 10:00:00,BMFBOVESPA:EGIE3,18.136984 +99360,2015-07-16 10:00:00,BMFBOVESPA:EGIE3,18.235155 +99361,2015-07-17 10:00:00,BMFBOVESPA:EGIE3,17.9161 +99362,2015-07-20 10:00:00,BMFBOVESPA:EGIE3,17.582321 +99363,2015-07-21 10:00:00,BMFBOVESPA:EGIE3,18.161526 +99364,2015-07-22 10:00:00,BMFBOVESPA:EGIE3,18.127167 +99365,2015-07-23 10:00:00,BMFBOVESPA:EGIE3,17.582321 +99366,2015-07-24 10:00:00,BMFBOVESPA:EGIE3,17.170005 +99367,2015-07-27 10:00:00,BMFBOVESPA:EGIE3,17.165097 +99368,2015-07-28 10:00:00,BMFBOVESPA:EGIE3,16.949121 +99369,2015-07-29 10:00:00,BMFBOVESPA:EGIE3,17.258359 +99370,2015-07-30 10:00:00,BMFBOVESPA:EGIE3,17.474333 +99371,2015-07-31 10:00:00,BMFBOVESPA:EGIE3,17.793387 +99372,2015-08-03 10:00:00,BMFBOVESPA:EGIE3,17.655949 +99373,2015-08-04 10:00:00,BMFBOVESPA:EGIE3,17.670674 +99374,2015-08-05 10:00:00,BMFBOVESPA:EGIE3,17.376164 +99375,2015-08-06 10:00:00,BMFBOVESPA:EGIE3,17.228907 +99376,2015-08-07 10:00:00,BMFBOVESPA:EGIE3,17.081651 +99377,2015-08-10 10:00:00,BMFBOVESPA:EGIE3,17.165097 +99378,2015-08-11 10:00:00,BMFBOVESPA:EGIE3,17.130738 +99379,2015-08-12 10:00:00,BMFBOVESPA:EGIE3,17.032567 +99380,2015-08-13 10:00:00,BMFBOVESPA:EGIE3,17.071834 +99381,2015-08-14 10:00:00,BMFBOVESPA:EGIE3,17.076744 +99382,2015-08-17 10:00:00,BMFBOVESPA:EGIE3,17.057109 +99383,2015-08-18 10:00:00,BMFBOVESPA:EGIE3,17.135646 +99384,2015-08-19 10:00:00,BMFBOVESPA:EGIE3,17.174915 +99385,2015-08-20 10:00:00,BMFBOVESPA:EGIE3,16.934396 +99386,2015-08-21 10:00:00,BMFBOVESPA:EGIE3,16.659098 +99387,2015-08-24 10:00:00,BMFBOVESPA:EGIE3,16.201183 +99388,2015-08-25 10:00:00,BMFBOVESPA:EGIE3,16.176297 +99389,2015-08-26 10:00:00,BMFBOVESPA:EGIE3,16.793486 +99390,2015-08-27 10:00:00,BMFBOVESPA:EGIE3,16.922895 +99391,2015-08-28 10:00:00,BMFBOVESPA:EGIE3,16.743711 +99392,2015-08-31 10:00:00,BMFBOVESPA:EGIE3,16.693939 +99393,2015-09-01 10:00:00,BMFBOVESPA:EGIE3,16.201183 +99394,2015-09-02 10:00:00,BMFBOVESPA:EGIE3,15.967251 +99395,2015-09-03 10:00:00,BMFBOVESPA:EGIE3,16.380367 +99396,2015-09-04 10:00:00,BMFBOVESPA:EGIE3,15.927431 +99397,2015-09-08 10:00:00,BMFBOVESPA:EGIE3,16.156387 +99398,2015-09-09 10:00:00,BMFBOVESPA:EGIE3,16.250958 +99399,2015-09-10 10:00:00,BMFBOVESPA:EGIE3,16.30073 +99400,2015-09-11 10:00:00,BMFBOVESPA:EGIE3,16.455028 +99401,2015-09-14 10:00:00,BMFBOVESPA:EGIE3,17.345967 +99402,2015-09-15 10:00:00,BMFBOVESPA:EGIE3,16.942805 +99403,2015-09-16 10:00:00,BMFBOVESPA:EGIE3,17.176738 +99404,2015-09-17 10:00:00,BMFBOVESPA:EGIE3,17.271309 +99405,2015-09-18 10:00:00,BMFBOVESPA:EGIE3,16.773576 +99406,2015-09-21 10:00:00,BMFBOVESPA:EGIE3,16.708871 +99407,2015-09-22 10:00:00,BMFBOVESPA:EGIE3,16.519732 +99408,2015-09-23 10:00:00,BMFBOVESPA:EGIE3,16.245979 +99409,2015-09-24 10:00:00,BMFBOVESPA:EGIE3,16.201183 +99410,2015-09-25 10:00:00,BMFBOVESPA:EGIE3,16.260911 +99411,2015-09-28 10:00:00,BMFBOVESPA:EGIE3,16.026978 +99412,2015-09-29 10:00:00,BMFBOVESPA:EGIE3,16.325616 +99413,2015-09-30 10:00:00,BMFBOVESPA:EGIE3,16.803439 +99414,2015-10-01 10:00:00,BMFBOVESPA:EGIE3,16.425163 +99415,2015-10-02 10:00:00,BMFBOVESPA:EGIE3,16.649143 +99416,2015-10-05 10:00:00,BMFBOVESPA:EGIE3,16.52471 +99417,2015-10-06 10:00:00,BMFBOVESPA:EGIE3,16.400277 +99418,2015-10-07 10:00:00,BMFBOVESPA:EGIE3,16.360458 +99419,2015-10-08 10:00:00,BMFBOVESPA:EGIE3,16.52471 +99420,2015-10-09 10:00:00,BMFBOVESPA:EGIE3,16.375391 +99421,2015-10-13 10:00:00,BMFBOVESPA:EGIE3,16.350502 +99422,2015-10-14 10:00:00,BMFBOVESPA:EGIE3,16.201183 +99423,2015-10-15 10:00:00,BMFBOVESPA:EGIE3,16.529687 +99424,2015-10-16 10:00:00,BMFBOVESPA:EGIE3,16.763621 +99425,2015-10-19 09:00:00,BMFBOVESPA:EGIE3,16.863168 +99426,2015-10-20 09:00:00,BMFBOVESPA:EGIE3,17.022442 +99427,2015-10-21 09:00:00,BMFBOVESPA:EGIE3,16.833304 +99428,2015-10-22 09:00:00,BMFBOVESPA:EGIE3,16.898009 +99429,2015-10-23 09:00:00,BMFBOVESPA:EGIE3,16.723802 +99430,2015-10-26 09:00:00,BMFBOVESPA:EGIE3,16.798462 +99431,2015-10-27 09:00:00,BMFBOVESPA:EGIE3,16.8781 +99432,2015-10-28 09:00:00,BMFBOVESPA:EGIE3,16.85819 +99433,2015-10-29 09:00:00,BMFBOVESPA:EGIE3,16.773576 +99434,2015-10-30 09:00:00,BMFBOVESPA:EGIE3,16.85819 +99435,2015-11-03 09:00:00,BMFBOVESPA:EGIE3,17.968132 +99436,2015-11-04 09:00:00,BMFBOVESPA:EGIE3,18.017907 +99437,2015-11-05 09:00:00,BMFBOVESPA:EGIE3,18.047769 +99438,2015-11-06 09:00:00,BMFBOVESPA:EGIE3,17.540084 +99439,2015-11-09 09:00:00,BMFBOVESPA:EGIE3,17.405696 +99440,2015-11-10 09:00:00,BMFBOVESPA:EGIE3,17.321081 +99441,2015-11-11 09:00:00,BMFBOVESPA:EGIE3,17.520175 +99442,2015-11-12 09:00:00,BMFBOVESPA:EGIE3,17.67447 +99443,2015-11-13 09:00:00,BMFBOVESPA:EGIE3,17.525151 +99444,2015-11-16 09:00:00,BMFBOVESPA:EGIE3,17.659539 +99445,2015-11-17 09:00:00,BMFBOVESPA:EGIE3,17.594833 +99446,2015-11-18 09:00:00,BMFBOVESPA:EGIE3,18.067679 +99447,2015-11-19 09:00:00,BMFBOVESPA:EGIE3,18.216998 +99448,2015-11-23 09:00:00,BMFBOVESPA:EGIE3,18.117454 +99449,2015-11-24 09:00:00,BMFBOVESPA:EGIE3,17.896053 +99450,2015-11-25 09:00:00,BMFBOVESPA:EGIE3,17.603503 +99451,2015-11-26 09:00:00,BMFBOVESPA:EGIE3,17.68925 +99452,2015-11-27 09:00:00,BMFBOVESPA:EGIE3,17.174763 +99453,2015-11-30 09:00:00,BMFBOVESPA:EGIE3,16.877168 +99454,2015-12-01 09:00:00,BMFBOVESPA:EGIE3,16.947784 +99455,2015-12-02 09:00:00,BMFBOVESPA:EGIE3,17.028487 +99456,2015-12-03 09:00:00,BMFBOVESPA:EGIE3,17.275643 +99457,2015-12-04 09:00:00,BMFBOVESPA:EGIE3,17.149544 +99458,2015-12-07 09:00:00,BMFBOVESPA:EGIE3,17.124324 +99459,2015-12-08 09:00:00,BMFBOVESPA:EGIE3,16.922564 +99460,2015-12-09 09:00:00,BMFBOVESPA:EGIE3,17.58837 +99461,2015-12-10 09:00:00,BMFBOVESPA:EGIE3,17.280686 +99462,2015-12-11 09:00:00,BMFBOVESPA:EGIE3,17.653942 +99463,2015-12-14 09:00:00,BMFBOVESPA:EGIE3,17.285731 +99464,2015-12-15 09:00:00,BMFBOVESPA:EGIE3,17.073883 +99465,2015-12-16 09:00:00,BMFBOVESPA:EGIE3,16.947784 +99466,2015-12-17 09:00:00,BMFBOVESPA:EGIE3,17.099105 +99467,2015-12-18 09:00:00,BMFBOVESPA:EGIE3,16.877168 +99468,2015-12-21 09:00:00,BMFBOVESPA:EGIE3,16.448431 +99469,2015-12-22 09:00:00,BMFBOVESPA:EGIE3,16.821684 +99470,2015-12-23 09:00:00,BMFBOVESPA:EGIE3,16.922564 +99471,2015-12-28 09:00:00,BMFBOVESPA:EGIE3,17.149544 +99472,2015-12-29 09:00:00,BMFBOVESPA:EGIE3,17.048664 +99473,2015-12-30 09:00:00,BMFBOVESPA:EGIE3,16.892302 +99474,2016-01-04 09:00:00,BMFBOVESPA:EGIE3,16.47365 +99475,2016-01-05 09:00:00,BMFBOVESPA:EGIE3,16.670365 +99476,2016-01-06 09:00:00,BMFBOVESPA:EGIE3,16.423211 +99477,2016-01-07 09:00:00,BMFBOVESPA:EGIE3,16.039867 +99478,2016-01-08 09:00:00,BMFBOVESPA:EGIE3,15.812888 +99479,2016-01-11 09:00:00,BMFBOVESPA:EGIE3,15.838108 +99480,2016-01-12 09:00:00,BMFBOVESPA:EGIE3,15.893592 +99481,2016-01-13 09:00:00,BMFBOVESPA:EGIE3,15.812888 +99482,2016-01-14 09:00:00,BMFBOVESPA:EGIE3,15.510249 +99483,2016-01-15 09:00:00,BMFBOVESPA:EGIE3,15.005851 +99484,2016-01-18 09:00:00,BMFBOVESPA:EGIE3,15.136994 +99485,2016-01-19 09:00:00,BMFBOVESPA:EGIE3,15.33371 +99486,2016-01-20 09:00:00,BMFBOVESPA:EGIE3,15.242918 +99487,2016-01-21 09:00:00,BMFBOVESPA:EGIE3,15.232831 +99488,2016-01-22 09:00:00,BMFBOVESPA:EGIE3,15.535469 +99489,2016-01-26 09:00:00,BMFBOVESPA:EGIE3,15.585909 +99490,2016-01-27 09:00:00,BMFBOVESPA:EGIE3,15.812888 +99491,2016-01-28 09:00:00,BMFBOVESPA:EGIE3,16.140747 +99492,2016-01-29 09:00:00,BMFBOVESPA:EGIE3,17.06884 +99493,2016-02-01 09:00:00,BMFBOVESPA:EGIE3,17.078929 +99494,2016-02-02 09:00:00,BMFBOVESPA:EGIE3,16.650188 +99495,2016-02-03 09:00:00,BMFBOVESPA:EGIE3,16.660277 +99496,2016-02-04 09:00:00,BMFBOVESPA:EGIE3,17.119279 +99497,2016-02-05 09:00:00,BMFBOVESPA:EGIE3,17.058752 +99498,2016-02-10 09:00:00,BMFBOVESPA:EGIE3,17.149544 +99499,2016-02-11 09:00:00,BMFBOVESPA:EGIE3,17.149544 +99500,2016-02-12 09:00:00,BMFBOVESPA:EGIE3,16.988136 +99501,2016-02-15 09:00:00,BMFBOVESPA:EGIE3,17.048664 +99502,2016-02-16 09:00:00,BMFBOVESPA:EGIE3,17.356347 +99503,2016-02-17 09:00:00,BMFBOVESPA:EGIE3,17.603503 +99504,2016-02-18 09:00:00,BMFBOVESPA:EGIE3,17.472358 +99505,2016-02-19 09:00:00,BMFBOVESPA:EGIE3,17.406786 +99506,2016-02-22 10:00:00,BMFBOVESPA:EGIE3,17.785085 +99507,2016-02-23 10:00:00,BMFBOVESPA:EGIE3,17.643854 +99508,2016-02-24 10:00:00,BMFBOVESPA:EGIE3,17.578281 +99509,2016-02-25 10:00:00,BMFBOVESPA:EGIE3,17.623678 +99510,2016-02-26 10:00:00,BMFBOVESPA:EGIE3,17.56315 +99511,2016-02-29 10:00:00,BMFBOVESPA:EGIE3,17.805261 +99512,2016-03-01 10:00:00,BMFBOVESPA:EGIE3,18.153298 +99513,2016-03-02 10:00:00,BMFBOVESPA:EGIE3,17.911184 +99514,2016-03-03 10:00:00,BMFBOVESPA:EGIE3,18.254176 +99515,2016-03-04 10:00:00,BMFBOVESPA:EGIE3,18.4862 +99516,2016-03-07 10:00:00,BMFBOVESPA:EGIE3,18.536639 +99517,2016-03-08 10:00:00,BMFBOVESPA:EGIE3,18.990599 +99518,2016-03-09 10:00:00,BMFBOVESPA:EGIE3,18.864499 +99519,2016-03-10 10:00:00,BMFBOVESPA:EGIE3,18.783796 +99520,2016-03-11 10:00:00,BMFBOVESPA:EGIE3,18.708135 +99521,2016-03-14 10:00:00,BMFBOVESPA:EGIE3,18.435759 +99522,2016-03-15 10:00:00,BMFBOVESPA:EGIE3,18.218868 +99523,2016-03-16 10:00:00,BMFBOVESPA:EGIE3,18.299572 +99524,2016-03-17 10:00:00,BMFBOVESPA:EGIE3,18.884674 +99525,2016-03-18 10:00:00,BMFBOVESPA:EGIE3,18.829191 +99526,2016-03-21 10:00:00,BMFBOVESPA:EGIE3,19.268017 +99527,2016-03-22 10:00:00,BMFBOVESPA:EGIE3,18.965377 +99528,2016-03-23 10:00:00,BMFBOVESPA:EGIE3,18.783796 +99529,2016-03-24 10:00:00,BMFBOVESPA:EGIE3,18.713178 +99530,2016-03-28 10:00:00,BMFBOVESPA:EGIE3,18.693003 +99531,2016-03-29 10:00:00,BMFBOVESPA:EGIE3,18.819103 +99532,2016-03-30 10:00:00,BMFBOVESPA:EGIE3,19.015818 +99533,2016-03-31 10:00:00,BMFBOVESPA:EGIE3,18.501331 +99534,2016-04-01 10:00:00,BMFBOVESPA:EGIE3,18.768662 +99535,2016-04-04 10:00:00,BMFBOVESPA:EGIE3,18.28444 +99536,2016-04-05 10:00:00,BMFBOVESPA:EGIE3,18.143209 +99537,2016-04-06 10:00:00,BMFBOVESPA:EGIE3,17.835526 +99538,2016-04-07 10:00:00,BMFBOVESPA:EGIE3,17.951537 +99539,2016-04-08 10:00:00,BMFBOVESPA:EGIE3,18.234001 +99540,2016-04-11 10:00:00,BMFBOVESPA:EGIE3,18.259221 +99541,2016-04-12 10:00:00,BMFBOVESPA:EGIE3,18.415583 +99542,2016-04-13 10:00:00,BMFBOVESPA:EGIE3,18.662739 +99543,2016-04-14 10:00:00,BMFBOVESPA:EGIE3,18.763619 +99544,2016-04-15 10:00:00,BMFBOVESPA:EGIE3,18.970422 +99545,2016-04-18 10:00:00,BMFBOVESPA:EGIE3,19.066257 +99546,2016-04-19 10:00:00,BMFBOVESPA:EGIE3,19.378984 +99547,2016-04-20 10:00:00,BMFBOVESPA:EGIE3,19.197402 +99548,2016-04-22 10:00:00,BMFBOVESPA:EGIE3,19.041038 +99549,2016-04-25 10:00:00,BMFBOVESPA:EGIE3,19.167137 +99550,2016-04-26 10:00:00,BMFBOVESPA:EGIE3,19.146961 +99551,2016-04-27 10:00:00,BMFBOVESPA:EGIE3,19.570655 +99552,2016-04-28 10:00:00,BMFBOVESPA:EGIE3,19.545436 +99553,2016-04-29 10:00:00,BMFBOVESPA:EGIE3,19.242798 +99554,2016-05-02 10:00:00,BMFBOVESPA:EGIE3,19.066257 +99555,2016-05-03 10:00:00,BMFBOVESPA:EGIE3,18.894762 +99556,2016-05-04 10:00:00,BMFBOVESPA:EGIE3,19.141918 +99557,2016-05-05 10:00:00,BMFBOVESPA:EGIE3,19.081391 +99558,2016-05-06 10:00:00,BMFBOVESPA:EGIE3,18.889719 +99559,2016-05-09 10:00:00,BMFBOVESPA:EGIE3,18.662739 +99560,2016-05-10 10:00:00,BMFBOVESPA:EGIE3,18.839277 +99561,2016-05-11 10:00:00,BMFBOVESPA:EGIE3,18.605727 +99562,2016-05-12 10:00:00,BMFBOVESPA:EGIE3,18.722743 +99563,2016-05-13 10:00:00,BMFBOVESPA:EGIE3,18.417482 +99564,2016-05-16 10:00:00,BMFBOVESPA:EGIE3,18.427658 +99565,2016-05-17 10:00:00,BMFBOVESPA:EGIE3,18.219062 +99566,2016-05-18 10:00:00,BMFBOVESPA:EGIE3,18.412393 +99567,2016-05-19 10:00:00,BMFBOVESPA:EGIE3,18.203798 +99568,2016-05-20 10:00:00,BMFBOVESPA:EGIE3,18.524323 +99569,2016-05-23 10:00:00,BMFBOVESPA:EGIE3,18.29029 +99570,2016-05-24 10:00:00,BMFBOVESPA:EGIE3,18.468358 +99571,2016-05-25 10:00:00,BMFBOVESPA:EGIE3,18.152921 +99572,2016-05-27 10:00:00,BMFBOVESPA:EGIE3,18.163097 +99573,2016-05-30 10:00:00,BMFBOVESPA:EGIE3,18.112218 +99574,2016-05-31 10:00:00,BMFBOVESPA:EGIE3,18.051167 +99575,2016-06-01 10:00:00,BMFBOVESPA:EGIE3,18.259762 +99576,2016-06-02 10:00:00,BMFBOVESPA:EGIE3,18.234324 +99577,2016-06-03 10:00:00,BMFBOVESPA:EGIE3,18.534499 +99578,2016-06-06 10:00:00,BMFBOVESPA:EGIE3,18.366604 +99579,2016-06-07 10:00:00,BMFBOVESPA:EGIE3,18.341166 +99580,2016-06-08 10:00:00,BMFBOVESPA:EGIE3,18.763446 +99581,2016-06-09 10:00:00,BMFBOVESPA:EGIE3,18.620989 +99582,2016-06-10 10:00:00,BMFBOVESPA:EGIE3,18.336079 +99583,2016-06-13 10:00:00,BMFBOVESPA:EGIE3,18.559937 +99584,2016-06-14 10:00:00,BMFBOVESPA:EGIE3,18.366604 +99585,2016-06-15 10:00:00,BMFBOVESPA:EGIE3,18.361517 +99586,2016-06-16 10:00:00,BMFBOVESPA:EGIE3,18.341166 +99587,2016-06-17 10:00:00,BMFBOVESPA:EGIE3,18.458183 +99588,2016-06-20 10:00:00,BMFBOVESPA:EGIE3,18.595551 +99589,2016-06-21 10:00:00,BMFBOVESPA:EGIE3,18.575199 +99590,2016-06-22 10:00:00,BMFBOVESPA:EGIE3,18.453096 +99591,2016-06-23 10:00:00,BMFBOVESPA:EGIE3,18.875374 +99592,2016-06-24 10:00:00,BMFBOVESPA:EGIE3,18.514147 +99593,2016-06-27 10:00:00,BMFBOVESPA:EGIE3,18.682043 +99594,2016-06-28 10:00:00,BMFBOVESPA:EGIE3,19.256951 +99595,2016-06-29 10:00:00,BMFBOVESPA:EGIE3,19.562215 +99596,2016-06-30 10:00:00,BMFBOVESPA:EGIE3,19.490987 +99597,2016-07-01 10:00:00,BMFBOVESPA:EGIE3,19.419758 +99598,2016-07-04 10:00:00,BMFBOVESPA:EGIE3,19.602916 +99599,2016-07-05 10:00:00,BMFBOVESPA:EGIE3,19.714846 +99600,2016-07-06 10:00:00,BMFBOVESPA:EGIE3,19.836952 +99601,2016-07-07 10:00:00,BMFBOVESPA:EGIE3,19.948879 +99602,2016-07-08 10:00:00,BMFBOVESPA:EGIE3,20.009933 +99603,2016-07-11 10:00:00,BMFBOVESPA:EGIE3,20.452563 +99604,2016-07-12 10:00:00,BMFBOVESPA:EGIE3,20.366071 +99605,2016-07-13 10:00:00,BMFBOVESPA:EGIE3,20.488176 +99606,2016-07-14 10:00:00,BMFBOVESPA:EGIE3,20.727299 +99607,2016-07-15 10:00:00,BMFBOVESPA:EGIE3,20.503439 +99608,2016-07-18 10:00:00,BMFBOVESPA:EGIE3,20.579756 +99609,2016-07-19 10:00:00,BMFBOVESPA:EGIE3,20.930806 +99610,2016-07-20 10:00:00,BMFBOVESPA:EGIE3,21.057999 +99611,2016-07-21 10:00:00,BMFBOVESPA:EGIE3,21.19028 +99612,2016-07-22 10:00:00,BMFBOVESPA:EGIE3,21.317473 +99613,2016-07-25 10:00:00,BMFBOVESPA:EGIE3,21.419225 +99614,2016-07-26 10:00:00,BMFBOVESPA:EGIE3,21.21063 +99615,2016-07-27 10:00:00,BMFBOVESPA:EGIE3,21.297122 +99616,2016-07-28 10:00:00,BMFBOVESPA:EGIE3,21.012209 +99617,2016-07-29 10:00:00,BMFBOVESPA:EGIE3,21.47519 +99618,2016-08-01 10:00:00,BMFBOVESPA:EGIE3,21.393787 +99619,2016-08-02 10:00:00,BMFBOVESPA:EGIE3,21.368349 +99620,2016-08-03 10:00:00,BMFBOVESPA:EGIE3,21.749927 +99621,2016-08-04 10:00:00,BMFBOVESPA:EGIE3,22.014487 +99622,2016-08-05 10:00:00,BMFBOVESPA:EGIE3,21.882206 +99623,2016-08-08 10:00:00,BMFBOVESPA:EGIE3,21.775365 +99624,2016-08-09 10:00:00,BMFBOVESPA:EGIE3,21.16484 +99625,2016-08-10 10:00:00,BMFBOVESPA:EGIE3,20.864665 +99626,2016-08-11 10:00:00,BMFBOVESPA:EGIE3,21.113964 +99627,2016-08-12 10:00:00,BMFBOVESPA:EGIE3,21.073261 +99628,2016-08-15 10:00:00,BMFBOVESPA:EGIE3,21.11905 +99629,2016-08-16 10:00:00,BMFBOVESPA:EGIE3,20.630632 +99630,2016-08-17 10:00:00,BMFBOVESPA:EGIE3,21.292032 +99631,2016-08-18 10:00:00,BMFBOVESPA:EGIE3,20.452563 +99632,2016-08-19 10:00:00,BMFBOVESPA:EGIE3,20.539053 +99633,2016-08-22 10:00:00,BMFBOVESPA:EGIE3,20.274492 +99634,2016-08-23 10:00:00,BMFBOVESPA:EGIE3,19.918355 +99635,2016-08-24 10:00:00,BMFBOVESPA:EGIE3,20.198178 +99636,2016-08-25 10:00:00,BMFBOVESPA:EGIE3,20.096423 +99637,2016-08-26 10:00:00,BMFBOVESPA:EGIE3,19.811512 +99638,2016-08-29 10:00:00,BMFBOVESPA:EGIE3,20.264319 +99639,2016-08-30 10:00:00,BMFBOVESPA:EGIE3,20.203265 +99640,2016-08-31 10:00:00,BMFBOVESPA:EGIE3,19.842038 +99641,2016-09-01 10:00:00,BMFBOVESPA:EGIE3,20.243967 +99642,2016-09-02 10:00:00,BMFBOVESPA:EGIE3,20.630632 +99643,2016-09-05 10:00:00,BMFBOVESPA:EGIE3,20.564491 +99644,2016-09-06 10:00:00,BMFBOVESPA:EGIE3,20.574667 +99645,2016-09-08 10:00:00,BMFBOVESPA:EGIE3,20.289757 +99646,2016-09-09 10:00:00,BMFBOVESPA:EGIE3,19.786073 +99647,2016-09-12 10:00:00,BMFBOVESPA:EGIE3,19.892914 +99648,2016-09-13 10:00:00,BMFBOVESPA:EGIE3,19.714846 +99649,2016-09-14 10:00:00,BMFBOVESPA:EGIE3,19.796249 +99650,2016-09-15 10:00:00,BMFBOVESPA:EGIE3,19.913266 +99651,2016-09-16 10:00:00,BMFBOVESPA:EGIE3,19.745372 +99652,2016-09-19 10:00:00,BMFBOVESPA:EGIE3,19.842038 +99653,2016-09-20 10:00:00,BMFBOVESPA:EGIE3,19.948879 +99654,2016-09-21 10:00:00,BMFBOVESPA:EGIE3,20.121861 +99655,2016-09-22 10:00:00,BMFBOVESPA:EGIE3,20.238878 +99656,2016-09-23 10:00:00,BMFBOVESPA:EGIE3,20.17274 +99657,2016-09-26 10:00:00,BMFBOVESPA:EGIE3,20.147299 +99658,2016-09-27 10:00:00,BMFBOVESPA:EGIE3,20.070985 +99659,2016-09-28 10:00:00,BMFBOVESPA:EGIE3,20.264319 +99660,2016-09-29 10:00:00,BMFBOVESPA:EGIE3,19.984493 +99661,2016-09-30 10:00:00,BMFBOVESPA:EGIE3,19.587653 +99662,2016-10-03 10:00:00,BMFBOVESPA:EGIE3,19.90309 +99663,2016-10-04 10:00:00,BMFBOVESPA:EGIE3,19.648705 +99664,2016-10-05 10:00:00,BMFBOVESPA:EGIE3,19.877652 +99665,2016-10-06 10:00:00,BMFBOVESPA:EGIE3,19.791162 +99666,2016-10-07 10:00:00,BMFBOVESPA:EGIE3,19.887828 +99667,2016-10-10 10:00:00,BMFBOVESPA:EGIE3,19.867476 +99668,2016-10-11 10:00:00,BMFBOVESPA:EGIE3,19.740284 +99669,2016-10-13 10:00:00,BMFBOVESPA:EGIE3,20.045547 +99670,2016-10-14 10:00:00,BMFBOVESPA:EGIE3,20.070985 +99671,2016-10-17 09:00:00,BMFBOVESPA:EGIE3,20.330457 +99672,2016-10-18 09:00:00,BMFBOVESPA:EGIE3,20.661159 +99673,2016-10-19 09:00:00,BMFBOVESPA:EGIE3,20.427125 +99674,2016-10-20 09:00:00,BMFBOVESPA:EGIE3,20.600107 +99675,2016-10-21 09:00:00,BMFBOVESPA:EGIE3,20.686597 +99676,2016-10-24 09:00:00,BMFBOVESPA:EGIE3,20.625545 +99677,2016-10-25 09:00:00,BMFBOVESPA:EGIE3,20.605194 +99678,2016-10-26 09:00:00,BMFBOVESPA:EGIE3,20.579756 +99679,2016-10-27 09:00:00,BMFBOVESPA:EGIE3,20.65607 +99680,2016-10-28 09:00:00,BMFBOVESPA:EGIE3,20.605194 +99681,2016-10-31 09:00:00,BMFBOVESPA:EGIE3,20.630632 +99682,2016-11-01 09:00:00,BMFBOVESPA:EGIE3,19.994669 +99683,2016-11-03 09:00:00,BMFBOVESPA:EGIE3,19.61818 +99684,2016-11-04 09:00:00,BMFBOVESPA:EGIE3,19.460461 +99685,2016-11-07 09:00:00,BMFBOVESPA:EGIE3,19.887828 +99686,2016-11-08 09:00:00,BMFBOVESPA:EGIE3,19.994669 +99687,2016-11-09 09:00:00,BMFBOVESPA:EGIE3,19.66397 +99688,2016-11-10 09:00:00,BMFBOVESPA:EGIE3,18.834673 +99689,2016-11-11 09:00:00,BMFBOVESPA:EGIE3,17.883274 +99690,2016-11-14 09:00:00,BMFBOVESPA:EGIE3,18.010466 +99691,2016-11-16 09:00:00,BMFBOVESPA:EGIE3,18.366604 +99692,2016-11-17 09:00:00,BMFBOVESPA:EGIE3,18.264852 +99693,2016-11-18 09:00:00,BMFBOVESPA:EGIE3,18.295376 +99694,2016-11-21 09:00:00,BMFBOVESPA:EGIE3,18.163097 +99695,2016-11-22 09:00:00,BMFBOVESPA:EGIE3,18.152921 +99696,2016-11-23 09:00:00,BMFBOVESPA:EGIE3,18.117308 +99697,2016-11-24 09:00:00,BMFBOVESPA:EGIE3,18.061342 +99698,2016-11-25 09:00:00,BMFBOVESPA:EGIE3,18.025729 +99699,2016-11-28 09:00:00,BMFBOVESPA:EGIE3,18.295376 +99700,2016-11-29 09:00:00,BMFBOVESPA:EGIE3,18.061342 +99701,2016-11-30 09:00:00,BMFBOVESPA:EGIE3,18.239411 +99702,2016-12-01 09:00:00,BMFBOVESPA:EGIE3,17.405028 +99703,2016-12-02 09:00:00,BMFBOVESPA:EGIE3,17.460994 +99704,2016-12-05 09:00:00,BMFBOVESPA:EGIE3,17.303274 +99705,2016-12-06 09:00:00,BMFBOVESPA:EGIE3,17.506783 +99706,2016-12-07 09:00:00,BMFBOVESPA:EGIE3,17.323625 +99707,2016-12-08 09:00:00,BMFBOVESPA:EGIE3,17.303274 +99708,2016-12-09 09:00:00,BMFBOVESPA:EGIE3,17.349063 +99709,2016-12-12 09:00:00,BMFBOVESPA:EGIE3,17.125205 +99710,2016-12-13 09:00:00,BMFBOVESPA:EGIE3,17.282925 +99711,2016-12-14 09:00:00,BMFBOVESPA:EGIE3,17.22696 +99712,2016-12-15 09:00:00,BMFBOVESPA:EGIE3,17.2931 +99713,2016-12-16 09:00:00,BMFBOVESPA:EGIE3,17.328714 +99714,2016-12-19 09:00:00,BMFBOVESPA:EGIE3,17.298187 +99715,2016-12-20 09:00:00,BMFBOVESPA:EGIE3,17.053977 +99716,2016-12-21 09:00:00,BMFBOVESPA:EGIE3,17.109943 +99717,2016-12-22 09:00:00,BMFBOVESPA:EGIE3,17.31345 +99718,2016-12-23 09:00:00,BMFBOVESPA:EGIE3,17.369414 +99719,2016-12-26 09:00:00,BMFBOVESPA:EGIE3,17.415204 +99720,2016-12-27 09:00:00,BMFBOVESPA:EGIE3,17.399942 +99721,2016-12-28 09:00:00,BMFBOVESPA:EGIE3,17.705203 +99722,2016-12-29 09:00:00,BMFBOVESPA:EGIE3,17.806957 +99723,2017-01-02 09:00:00,BMFBOVESPA:EGIE3,17.730641 +99724,2017-01-03 09:00:00,BMFBOVESPA:EGIE3,18.417482 +99725,2017-01-04 09:00:00,BMFBOVESPA:EGIE3,18.183448 +99726,2017-01-05 09:00:00,BMFBOVESPA:EGIE3,18.051167 +99727,2017-01-06 09:00:00,BMFBOVESPA:EGIE3,17.827309 +99728,2017-01-09 09:00:00,BMFBOVESPA:EGIE3,17.842571 +99729,2017-01-10 09:00:00,BMFBOVESPA:EGIE3,17.832395 +99730,2017-01-11 09:00:00,BMFBOVESPA:EGIE3,17.705203 +99731,2017-01-12 09:00:00,BMFBOVESPA:EGIE3,17.959588 +99732,2017-01-13 09:00:00,BMFBOVESPA:EGIE3,18.000291 +99733,2017-01-16 09:00:00,BMFBOVESPA:EGIE3,17.796782 +99734,2017-01-17 09:00:00,BMFBOVESPA:EGIE3,18.08678 +99735,2017-01-18 09:00:00,BMFBOVESPA:EGIE3,18.137659 +99736,2017-01-19 09:00:00,BMFBOVESPA:EGIE3,18.213973 +99737,2017-01-20 09:00:00,BMFBOVESPA:EGIE3,18.239411 +99738,2017-01-23 09:00:00,BMFBOVESPA:EGIE3,18.437833 +99739,2017-01-24 09:00:00,BMFBOVESPA:EGIE3,18.076605 +99740,2017-01-26 09:00:00,BMFBOVESPA:EGIE3,18.397131 +99741,2017-01-27 09:00:00,BMFBOVESPA:EGIE3,18.366604 +99742,2017-01-30 09:00:00,BMFBOVESPA:EGIE3,18.117308 +99743,2017-01-31 09:00:00,BMFBOVESPA:EGIE3,18.213973 +99744,2017-02-01 09:00:00,BMFBOVESPA:EGIE3,18.137659 +99745,2017-02-02 09:00:00,BMFBOVESPA:EGIE3,18.37678 +99746,2017-02-03 09:00:00,BMFBOVESPA:EGIE3,18.544675 +99747,2017-02-06 09:00:00,BMFBOVESPA:EGIE3,18.468358 +99748,2017-02-07 09:00:00,BMFBOVESPA:EGIE3,18.448007 +99749,2017-02-08 09:00:00,BMFBOVESPA:EGIE3,18.519237 +99750,2017-02-09 09:00:00,BMFBOVESPA:EGIE3,18.875374 +99751,2017-02-10 09:00:00,BMFBOVESPA:EGIE3,18.900814 +99752,2017-02-13 09:00:00,BMFBOVESPA:EGIE3,18.987304 +99753,2017-02-14 09:00:00,BMFBOVESPA:EGIE3,18.717657 +99754,2017-02-15 09:00:00,BMFBOVESPA:EGIE3,19.007656 +99755,2017-02-16 09:00:00,BMFBOVESPA:EGIE3,18.900814 +99756,2017-02-17 09:00:00,BMFBOVESPA:EGIE3,19.002566 +99757,2017-02-20 10:00:00,BMFBOVESPA:EGIE3,19.028007 +99758,2017-02-21 10:00:00,BMFBOVESPA:EGIE3,19.114497 +99759,2017-02-22 10:00:00,BMFBOVESPA:EGIE3,19.180637 +99760,2017-02-23 10:00:00,BMFBOVESPA:EGIE3,19.180637 +99761,2017-02-24 10:00:00,BMFBOVESPA:EGIE3,18.814322 +99762,2017-03-01 10:00:00,BMFBOVESPA:EGIE3,18.926252 +99763,2017-03-02 10:00:00,BMFBOVESPA:EGIE3,18.819411 +99764,2017-03-03 10:00:00,BMFBOVESPA:EGIE3,18.692219 +99765,2017-03-06 10:00:00,BMFBOVESPA:EGIE3,18.824498 +99766,2017-03-07 10:00:00,BMFBOVESPA:EGIE3,18.916076 +99767,2017-03-08 10:00:00,BMFBOVESPA:EGIE3,18.64134 +99768,2017-03-09 10:00:00,BMFBOVESPA:EGIE3,18.158008 +99769,2017-03-10 10:00:00,BMFBOVESPA:EGIE3,18.234324 +99770,2017-03-13 10:00:00,BMFBOVESPA:EGIE3,18.646429 +99771,2017-03-14 10:00:00,BMFBOVESPA:EGIE3,18.417482 +99772,2017-03-15 10:00:00,BMFBOVESPA:EGIE3,18.417482 +99773,2017-03-16 10:00:00,BMFBOVESPA:EGIE3,18.595551 +99774,2017-03-17 10:00:00,BMFBOVESPA:EGIE3,18.79906 +99775,2017-03-20 10:00:00,BMFBOVESPA:EGIE3,18.600639 +99776,2017-03-21 10:00:00,BMFBOVESPA:EGIE3,18.295376 +99777,2017-03-22 10:00:00,BMFBOVESPA:EGIE3,18.33099 +99778,2017-03-23 10:00:00,BMFBOVESPA:EGIE3,18.269938 +99779,2017-03-24 10:00:00,BMFBOVESPA:EGIE3,18.417482 +99780,2017-03-27 10:00:00,BMFBOVESPA:EGIE3,18.280114 +99781,2017-03-28 10:00:00,BMFBOVESPA:EGIE3,18.076605 +99782,2017-03-29 10:00:00,BMFBOVESPA:EGIE3,18.208886 +99783,2017-03-30 10:00:00,BMFBOVESPA:EGIE3,18.010466 +99784,2017-03-31 10:00:00,BMFBOVESPA:EGIE3,17.995202 +99785,2017-04-03 10:00:00,BMFBOVESPA:EGIE3,18.056256 +99786,2017-04-04 10:00:00,BMFBOVESPA:EGIE3,18.259762 +99787,2017-04-05 10:00:00,BMFBOVESPA:EGIE3,18.040991 +99788,2017-04-06 10:00:00,BMFBOVESPA:EGIE3,17.837484 +99789,2017-04-07 10:00:00,BMFBOVESPA:EGIE3,17.806957 +99790,2017-04-10 10:00:00,BMFBOVESPA:EGIE3,17.812044 +99791,2017-04-11 10:00:00,BMFBOVESPA:EGIE3,17.781519 +99792,2017-04-12 10:00:00,BMFBOVESPA:EGIE3,17.633976 +99793,2017-04-13 10:00:00,BMFBOVESPA:EGIE3,17.298187 +99794,2017-04-17 10:00:00,BMFBOVESPA:EGIE3,17.679765 +99795,2017-04-18 10:00:00,BMFBOVESPA:EGIE3,17.705203 +99796,2017-04-19 10:00:00,BMFBOVESPA:EGIE3,17.455906 +99797,2017-04-20 10:00:00,BMFBOVESPA:EGIE3,17.522046 +99798,2017-04-24 10:00:00,BMFBOVESPA:EGIE3,17.547486 +99799,2017-04-25 10:00:00,BMFBOVESPA:EGIE3,17.679765 +99800,2017-04-26 10:00:00,BMFBOVESPA:EGIE3,17.593275 +99801,2017-04-27 10:00:00,BMFBOVESPA:EGIE3,17.471169 +99802,2017-04-28 10:00:00,BMFBOVESPA:EGIE3,17.298187 +99803,2017-05-02 10:00:00,BMFBOVESPA:EGIE3,17.644151 +99804,2017-05-03 10:00:00,BMFBOVESPA:EGIE3,17.695027 +99805,2017-05-04 10:00:00,BMFBOVESPA:EGIE3,17.516958 +99806,2017-05-05 10:00:00,BMFBOVESPA:EGIE3,17.51187 +99807,2017-05-08 10:00:00,BMFBOVESPA:EGIE3,17.405028 +99808,2017-05-09 10:00:00,BMFBOVESPA:EGIE3,17.323625 +99809,2017-05-10 10:00:00,BMFBOVESPA:EGIE3,17.466082 +99810,2017-05-11 10:00:00,BMFBOVESPA:EGIE3,17.33889 +99811,2017-05-12 10:00:00,BMFBOVESPA:EGIE3,17.516958 +99812,2017-05-15 10:00:00,BMFBOVESPA:EGIE3,17.644151 +99813,2017-05-16 10:00:00,BMFBOVESPA:EGIE3,17.740817 +99814,2017-05-17 10:00:00,BMFBOVESPA:EGIE3,17.557659 +99815,2017-05-18 10:00:00,BMFBOVESPA:EGIE3,16.641873 +99816,2017-05-19 10:00:00,BMFBOVESPA:EGIE3,16.992926 +99817,2017-05-22 10:00:00,BMFBOVESPA:EGIE3,16.865734 +99818,2017-05-23 10:00:00,BMFBOVESPA:EGIE3,16.891172 +99819,2017-05-24 10:00:00,BMFBOVESPA:EGIE3,17.059065 +99820,2017-05-25 10:00:00,BMFBOVESPA:EGIE3,16.992926 +99821,2017-05-26 10:00:00,BMFBOVESPA:EGIE3,17.155732 +99822,2017-05-29 10:00:00,BMFBOVESPA:EGIE3,17.048889 +99823,2017-05-30 10:00:00,BMFBOVESPA:EGIE3,17.187623 +99824,2017-05-31 10:00:00,BMFBOVESPA:EGIE3,17.197991 +99825,2017-06-01 10:00:00,BMFBOVESPA:EGIE3,17.306873 +99826,2017-06-02 10:00:00,BMFBOVESPA:EGIE3,17.312057 +99827,2017-06-05 10:00:00,BMFBOVESPA:EGIE3,17.182437 +99828,2017-06-06 10:00:00,BMFBOVESPA:EGIE3,17.182437 +99829,2017-06-07 10:00:00,BMFBOVESPA:EGIE3,17.348351 +99830,2017-06-08 10:00:00,BMFBOVESPA:EGIE3,17.213547 +99831,2017-06-09 10:00:00,BMFBOVESPA:EGIE3,17.265394 +99832,2017-06-12 10:00:00,BMFBOVESPA:EGIE3,17.213547 +99833,2017-06-13 10:00:00,BMFBOVESPA:EGIE3,17.27058 +99834,2017-06-14 10:00:00,BMFBOVESPA:EGIE3,17.213547 +99835,2017-06-16 10:00:00,BMFBOVESPA:EGIE3,17.820168 +99836,2017-06-19 10:00:00,BMFBOVESPA:EGIE3,18.043114 +99837,2017-06-20 10:00:00,BMFBOVESPA:EGIE3,17.939418 +99838,2017-06-21 10:00:00,BMFBOVESPA:EGIE3,18.069038 +99839,2017-06-22 10:00:00,BMFBOVESPA:EGIE3,18.012007 +99840,2017-06-23 10:00:00,BMFBOVESPA:EGIE3,17.91868 +99841,2017-06-26 10:00:00,BMFBOVESPA:EGIE3,18.100148 +99842,2017-06-27 10:00:00,BMFBOVESPA:EGIE3,17.903125 +99843,2017-06-28 10:00:00,BMFBOVESPA:EGIE3,18.069038 +99844,2017-06-29 10:00:00,BMFBOVESPA:EGIE3,17.628331 +99845,2017-06-30 10:00:00,BMFBOVESPA:EGIE3,17.586851 +99846,2017-07-03 10:00:00,BMFBOVESPA:EGIE3,17.794244 +99847,2017-07-04 10:00:00,BMFBOVESPA:EGIE3,17.757951 +99848,2017-07-05 10:00:00,BMFBOVESPA:EGIE3,17.612777 +99849,2017-07-06 10:00:00,BMFBOVESPA:EGIE3,17.66981 +99850,2017-07-07 10:00:00,BMFBOVESPA:EGIE3,17.830537 +99851,2017-07-10 10:00:00,BMFBOVESPA:EGIE3,18.043114 +99852,2017-07-11 10:00:00,BMFBOVESPA:EGIE3,18.074224 +99853,2017-07-12 10:00:00,BMFBOVESPA:EGIE3,18.183104 +99854,2017-07-13 10:00:00,BMFBOVESPA:EGIE3,18.141627 +99855,2017-07-14 10:00:00,BMFBOVESPA:EGIE3,18.017191 +99856,2017-07-17 10:00:00,BMFBOVESPA:EGIE3,18.017191 +99857,2017-07-18 10:00:00,BMFBOVESPA:EGIE3,18.069038 +99858,2017-07-19 10:00:00,BMFBOVESPA:EGIE3,17.986081 +99859,2017-07-20 10:00:00,BMFBOVESPA:EGIE3,18.053484 +99860,2017-07-21 10:00:00,BMFBOVESPA:EGIE3,18.053484 +99861,2017-07-24 10:00:00,BMFBOVESPA:EGIE3,18.203844 +99862,2017-07-25 10:00:00,BMFBOVESPA:EGIE3,18.30754 +99863,2017-07-26 10:00:00,BMFBOVESPA:EGIE3,18.17792 +99864,2017-07-27 10:00:00,BMFBOVESPA:EGIE3,18.183104 +99865,2017-07-28 10:00:00,BMFBOVESPA:EGIE3,18.110517 +99866,2017-07-31 10:00:00,BMFBOVESPA:EGIE3,18.146811 +99867,2017-08-01 10:00:00,BMFBOVESPA:EGIE3,18.380128 +99868,2017-08-02 10:00:00,BMFBOVESPA:EGIE3,18.587518 +99869,2017-08-03 10:00:00,BMFBOVESPA:EGIE3,18.768988 +99870,2017-08-04 10:00:00,BMFBOVESPA:EGIE3,18.768988 +99871,2017-08-07 10:00:00,BMFBOVESPA:EGIE3,18.815651 +99872,2017-08-08 10:00:00,BMFBOVESPA:EGIE3,18.618628 +99873,2017-08-09 10:00:00,BMFBOVESPA:EGIE3,18.556411 +99874,2017-08-10 10:00:00,BMFBOVESPA:EGIE3,18.447528 +99875,2017-08-11 10:00:00,BMFBOVESPA:EGIE3,18.560968 +99876,2017-08-14 10:00:00,BMFBOVESPA:EGIE3,18.701416 +99877,2017-08-15 10:00:00,BMFBOVESPA:EGIE3,18.847268 +99878,2017-08-16 10:00:00,BMFBOVESPA:EGIE3,18.62579 +99879,2017-08-17 10:00:00,BMFBOVESPA:EGIE3,18.647398 +99880,2017-08-18 10:00:00,BMFBOVESPA:EGIE3,18.847268 +99881,2017-08-21 10:00:00,BMFBOVESPA:EGIE3,18.690612 +99882,2017-08-22 10:00:00,BMFBOVESPA:EGIE3,18.858072 +99883,2017-08-23 10:00:00,BMFBOVESPA:EGIE3,18.847268 +99884,2017-08-24 10:00:00,BMFBOVESPA:EGIE3,18.90669 +99885,2017-08-25 10:00:00,BMFBOVESPA:EGIE3,18.976915 +99886,2017-08-28 10:00:00,BMFBOVESPA:EGIE3,19.095755 +99887,2017-08-29 10:00:00,BMFBOVESPA:EGIE3,19.301029 +99888,2017-08-30 10:00:00,BMFBOVESPA:EGIE3,19.203794 +99889,2017-08-31 10:00:00,BMFBOVESPA:EGIE3,19.500899 +99890,2017-09-01 10:00:00,BMFBOVESPA:EGIE3,19.544115 +99891,2017-09-04 10:00:00,BMFBOVESPA:EGIE3,19.376655 +99892,2017-09-05 10:00:00,BMFBOVESPA:EGIE3,19.55492 +99893,2017-09-06 10:00:00,BMFBOVESPA:EGIE3,19.446881 +99894,2017-09-08 10:00:00,BMFBOVESPA:EGIE3,19.884436 +99895,2017-09-11 10:00:00,BMFBOVESPA:EGIE3,20.440832 +99896,2017-09-12 10:00:00,BMFBOVESPA:EGIE3,20.305785 +99897,2017-09-13 10:00:00,BMFBOVESPA:EGIE3,20.327393 +99898,2017-09-14 10:00:00,BMFBOVESPA:EGIE3,20.176138 +99899,2017-09-15 10:00:00,BMFBOVESPA:EGIE3,19.749388 +99900,2017-09-18 10:00:00,BMFBOVESPA:EGIE3,20.057297 +99901,2017-09-19 10:00:00,BMFBOVESPA:EGIE3,19.879033 +99902,2017-09-20 10:00:00,BMFBOVESPA:EGIE3,19.716976 +99903,2017-09-21 10:00:00,BMFBOVESPA:EGIE3,19.549517 +99904,2017-09-22 10:00:00,BMFBOVESPA:EGIE3,19.47389 +99905,2017-09-25 10:00:00,BMFBOVESPA:EGIE3,19.36045 +99906,2017-09-26 10:00:00,BMFBOVESPA:EGIE3,19.700771 +99907,2017-09-27 10:00:00,BMFBOVESPA:EGIE3,19.387459 +99908,2017-09-28 10:00:00,BMFBOVESPA:EGIE3,19.630546 +99909,2017-09-29 10:00:00,BMFBOVESPA:EGIE3,19.581929 +99910,2017-10-02 10:00:00,BMFBOVESPA:EGIE3,19.403664 +99911,2017-10-03 10:00:00,BMFBOVESPA:EGIE3,19.835819 +99912,2017-10-04 10:00:00,BMFBOVESPA:EGIE3,19.781799 +99913,2017-10-05 10:00:00,BMFBOVESPA:EGIE3,20.084306 +99914,2017-10-06 10:00:00,BMFBOVESPA:EGIE3,19.960063 +99915,2017-10-09 10:00:00,BMFBOVESPA:EGIE3,19.803407 +99916,2017-10-10 10:00:00,BMFBOVESPA:EGIE3,20.019484 +99917,2017-10-11 10:00:00,BMFBOVESPA:EGIE3,19.987072 +99918,2017-10-13 10:00:00,BMFBOVESPA:EGIE3,20.305785 +99919,2017-10-16 09:00:00,BMFBOVESPA:EGIE3,20.084306 +99920,2017-10-17 09:00:00,BMFBOVESPA:EGIE3,19.933054 +99921,2017-10-18 09:00:00,BMFBOVESPA:EGIE3,19.825015 +99922,2017-10-19 09:00:00,BMFBOVESPA:EGIE3,19.781799 +99923,2017-10-20 09:00:00,BMFBOVESPA:EGIE3,19.700771 +99924,2017-10-23 09:00:00,BMFBOVESPA:EGIE3,19.446881 +99925,2017-10-24 09:00:00,BMFBOVESPA:EGIE3,19.571125 +99926,2017-10-25 09:00:00,BMFBOVESPA:EGIE3,19.55492 +99927,2017-10-26 09:00:00,BMFBOVESPA:EGIE3,19.44148 +99928,2017-10-27 09:00:00,BMFBOVESPA:EGIE3,19.787202 +99929,2017-10-30 09:00:00,BMFBOVESPA:EGIE3,19.452282 +99930,2017-10-31 09:00:00,BMFBOVESPA:EGIE3,19.338842 +99931,2017-11-01 09:00:00,BMFBOVESPA:EGIE3,19.241608 +99932,2017-11-03 09:00:00,BMFBOVESPA:EGIE3,19.052541 +99933,2017-11-06 09:00:00,BMFBOVESPA:EGIE3,19.506302 +99934,2017-11-07 09:00:00,BMFBOVESPA:EGIE3,19.290225 +99935,2017-11-08 09:00:00,BMFBOVESPA:EGIE3,20.267971 +99936,2017-11-09 09:00:00,BMFBOVESPA:EGIE3,20.370607 +99937,2017-11-10 09:00:00,BMFBOVESPA:EGIE3,19.953048 +99938,2017-11-13 09:00:00,BMFBOVESPA:EGIE3,19.958546 +99939,2017-11-14 09:00:00,BMFBOVESPA:EGIE3,19.744172 +99940,2017-11-16 09:00:00,BMFBOVESPA:EGIE3,20.282852 +99941,2017-11-17 09:00:00,BMFBOVESPA:EGIE3,20.112453 +99942,2017-11-21 09:00:00,BMFBOVESPA:EGIE3,20.392784 +99943,2017-11-22 09:00:00,BMFBOVESPA:EGIE3,20.453248 +99944,2017-11-23 09:00:00,BMFBOVESPA:EGIE3,20.612653 +99945,2017-11-24 09:00:00,BMFBOVESPA:EGIE3,20.403778 +99946,2017-11-27 09:00:00,BMFBOVESPA:EGIE3,20.332322 +99947,2017-11-28 09:00:00,BMFBOVESPA:EGIE3,20.161923 +99948,2017-11-29 09:00:00,BMFBOVESPA:EGIE3,19.848611 +99949,2017-11-30 09:00:00,BMFBOVESPA:EGIE3,19.474835 +99950,2017-12-01 09:00:00,BMFBOVESPA:EGIE3,19.419869 +99951,2017-12-04 09:00:00,BMFBOVESPA:EGIE3,19.694704 +99952,2017-12-05 09:00:00,BMFBOVESPA:EGIE3,19.469337 +99953,2017-12-06 09:00:00,BMFBOVESPA:EGIE3,19.414371 +99954,2017-12-07 09:00:00,BMFBOVESPA:EGIE3,19.238476 +99955,2017-12-08 09:00:00,BMFBOVESPA:EGIE3,19.156025 +99956,2017-12-11 09:00:00,BMFBOVESPA:EGIE3,19.18351 +99957,2017-12-12 09:00:00,BMFBOVESPA:EGIE3,19.265959 +99958,2017-12-13 09:00:00,BMFBOVESPA:EGIE3,19.128542 +99959,2017-12-14 09:00:00,BMFBOVESPA:EGIE3,19.134039 +99960,2017-12-15 09:00:00,BMFBOVESPA:EGIE3,19.518807 +99961,2017-12-18 09:00:00,BMFBOVESPA:EGIE3,19.58477 +99962,2017-12-19 09:00:00,BMFBOVESPA:EGIE3,19.282451 +99963,2017-12-20 09:00:00,BMFBOVESPA:EGIE3,19.496822 +99964,2017-12-21 09:00:00,BMFBOVESPA:EGIE3,19.507816 +99965,2017-12-22 09:00:00,BMFBOVESPA:EGIE3,19.408875 +99966,2017-12-26 09:00:00,BMFBOVESPA:EGIE3,19.513312 +99967,2017-12-27 09:00:00,BMFBOVESPA:EGIE3,19.63424 +99968,2017-12-28 09:00:00,BMFBOVESPA:EGIE3,19.518807 +99969,2018-01-02 09:00:00,BMFBOVESPA:EGIE3,19.63424 +99970,2018-01-03 09:00:00,BMFBOVESPA:EGIE3,19.502318 +99971,2018-01-04 09:00:00,BMFBOVESPA:EGIE3,19.24947 +99972,2018-01-05 09:00:00,BMFBOVESPA:EGIE3,19.348411 +99973,2018-01-08 09:00:00,BMFBOVESPA:EGIE3,19.458346 +99974,2018-01-09 09:00:00,BMFBOVESPA:EGIE3,19.458346 +99975,2018-01-10 09:00:00,BMFBOVESPA:EGIE3,19.386887 +99976,2018-01-11 09:00:00,BMFBOVESPA:EGIE3,19.194502 +99977,2018-01-12 09:00:00,BMFBOVESPA:EGIE3,19.293442 +99978,2018-01-15 09:00:00,BMFBOVESPA:EGIE3,19.397881 +99979,2018-01-16 09:00:00,BMFBOVESPA:EGIE3,19.485829 +99980,2018-01-17 09:00:00,BMFBOVESPA:EGIE3,19.777154 +99981,2018-01-18 09:00:00,BMFBOVESPA:EGIE3,19.843113 +99982,2018-01-19 09:00:00,BMFBOVESPA:EGIE3,20.2004 +99983,2018-01-22 09:00:00,BMFBOVESPA:EGIE3,20.172917 +99984,2018-01-23 09:00:00,BMFBOVESPA:EGIE3,19.788147 +99985,2018-01-24 09:00:00,BMFBOVESPA:EGIE3,20.172917 +99986,2018-01-26 09:00:00,BMFBOVESPA:EGIE3,20.233381 +99987,2018-01-29 09:00:00,BMFBOVESPA:EGIE3,20.13444 +99988,2018-01-30 09:00:00,BMFBOVESPA:EGIE3,20.0355 +99989,2018-01-31 09:00:00,BMFBOVESPA:EGIE3,19.755166 +99990,2018-02-01 09:00:00,BMFBOVESPA:EGIE3,19.837618 +99991,2018-02-02 09:00:00,BMFBOVESPA:EGIE3,19.788147 +99992,2018-02-05 09:00:00,BMFBOVESPA:EGIE3,19.513312 +99993,2018-02-06 09:00:00,BMFBOVESPA:EGIE3,19.760664 +99994,2018-02-07 09:00:00,BMFBOVESPA:EGIE3,19.661723 +99995,2018-02-08 09:00:00,BMFBOVESPA:EGIE3,19.337417 +99996,2018-02-09 09:00:00,BMFBOVESPA:EGIE3,19.210993 +99997,2018-02-14 09:00:00,BMFBOVESPA:EGIE3,19.474835 +99998,2018-02-15 09:00:00,BMFBOVESPA:EGIE3,19.760664 +99999,2018-02-16 09:00:00,BMFBOVESPA:EGIE3,20.194905 +100000,2018-02-19 10:00:00,BMFBOVESPA:EGIE3,20.238877 +100001,2018-02-20 10:00:00,BMFBOVESPA:EGIE3,20.761064 +100002,2018-02-21 10:00:00,BMFBOVESPA:EGIE3,20.914972 +100003,2018-02-22 10:00:00,BMFBOVESPA:EGIE3,20.997423 +100004,2018-02-23 10:00:00,BMFBOVESPA:EGIE3,21.437159 +100005,2018-02-26 10:00:00,BMFBOVESPA:EGIE3,21.766961 +100006,2018-02-27 10:00:00,BMFBOVESPA:EGIE3,21.711995 +100007,2018-02-28 10:00:00,BMFBOVESPA:EGIE3,21.519611 +100008,2018-03-01 10:00:00,BMFBOVESPA:EGIE3,21.607558 +100009,2018-03-02 10:00:00,BMFBOVESPA:EGIE3,21.519611 +100010,2018-03-05 10:00:00,BMFBOVESPA:EGIE3,21.574577 +100011,2018-03-06 10:00:00,BMFBOVESPA:EGIE3,21.250271 +100012,2018-03-07 10:00:00,BMFBOVESPA:EGIE3,21.47014 +100013,2018-03-08 10:00:00,BMFBOVESPA:EGIE3,21.497624 +100014,2018-03-09 10:00:00,BMFBOVESPA:EGIE3,21.519611 +100015,2018-03-12 10:00:00,BMFBOVESPA:EGIE3,21.640537 +100016,2018-03-13 10:00:00,BMFBOVESPA:EGIE3,21.162324 +100017,2018-03-14 10:00:00,BMFBOVESPA:EGIE3,21.052389 +100018,2018-03-15 10:00:00,BMFBOVESPA:EGIE3,20.881993 +100019,2018-03-16 10:00:00,BMFBOVESPA:EGIE3,21.10186 +100020,2018-03-19 10:00:00,BMFBOVESPA:EGIE3,21.21729 +100021,2018-03-20 10:00:00,BMFBOVESPA:EGIE3,21.327225 +100022,2018-03-21 10:00:00,BMFBOVESPA:EGIE3,21.497624 +100023,2018-03-22 10:00:00,BMFBOVESPA:EGIE3,21.255767 +100024,2018-03-23 10:00:00,BMFBOVESPA:EGIE3,21.129343 +100025,2018-03-26 10:00:00,BMFBOVESPA:EGIE3,21.162324 +100026,2018-03-27 10:00:00,BMFBOVESPA:EGIE3,21.206299 +100027,2018-03-28 10:00:00,BMFBOVESPA:EGIE3,21.244776 +100028,2018-03-29 10:00:00,BMFBOVESPA:EGIE3,21.525107 +100029,2018-04-02 10:00:00,BMFBOVESPA:EGIE3,21.156828 +100030,2018-04-03 10:00:00,BMFBOVESPA:EGIE3,20.865501 +100031,2018-04-04 10:00:00,BMFBOVESPA:EGIE3,20.980932 +100032,2018-04-05 10:00:00,BMFBOVESPA:EGIE3,21.233782 +100033,2018-04-06 10:00:00,BMFBOVESPA:EGIE3,21.002919 +100034,2018-04-09 10:00:00,BMFBOVESPA:EGIE3,20.777554 +100035,2018-04-10 10:00:00,BMFBOVESPA:EGIE3,21.162324 +100036,2018-04-11 10:00:00,BMFBOVESPA:EGIE3,20.887489 +100037,2018-04-12 10:00:00,BMFBOVESPA:EGIE3,21.024906 +100038,2018-04-13 10:00:00,BMFBOVESPA:EGIE3,21.079872 +100039,2018-04-16 10:00:00,BMFBOVESPA:EGIE3,20.607158 +100040,2018-04-17 10:00:00,BMFBOVESPA:EGIE3,20.860006 +100041,2018-04-18 10:00:00,BMFBOVESPA:EGIE3,20.975436 +100042,2018-04-19 10:00:00,BMFBOVESPA:EGIE3,20.711594 +100043,2018-04-20 10:00:00,BMFBOVESPA:EGIE3,20.656628 +100044,2018-04-23 10:00:00,BMFBOVESPA:EGIE3,20.502719 +100045,2018-04-24 10:00:00,BMFBOVESPA:EGIE3,20.601781 +100046,2018-04-25 10:00:00,BMFBOVESPA:EGIE3,20.658223 +100047,2018-04-26 10:00:00,BMFBOVESPA:EGIE3,21.2791 +100048,2018-04-27 10:00:00,BMFBOVESPA:EGIE3,21.245233 +100049,2018-04-30 10:00:00,BMFBOVESPA:EGIE3,20.878354 +100050,2018-05-02 10:00:00,BMFBOVESPA:EGIE3,20.799331 +100051,2018-05-03 10:00:00,BMFBOVESPA:EGIE3,20.703379 +100052,2018-05-04 10:00:00,BMFBOVESPA:EGIE3,20.505829 +100053,2018-05-07 10:00:00,BMFBOVESPA:EGIE3,20.387296 +100054,2018-05-08 10:00:00,BMFBOVESPA:EGIE3,20.285698 +100055,2018-05-09 10:00:00,BMFBOVESPA:EGIE3,20.308276 +100056,2018-05-10 10:00:00,BMFBOVESPA:EGIE3,20.985595 +100057,2018-05-11 10:00:00,BMFBOVESPA:EGIE3,20.844487 +100058,2018-05-14 10:00:00,BMFBOVESPA:EGIE3,20.883997 +100059,2018-05-15 10:00:00,BMFBOVESPA:EGIE3,20.867065 +100060,2018-05-16 10:00:00,BMFBOVESPA:EGIE3,21.843533 +100061,2018-05-17 10:00:00,BMFBOVESPA:EGIE3,21.380698 +100062,2018-05-18 10:00:00,BMFBOVESPA:EGIE3,21.832243 +100063,2018-05-21 10:00:00,BMFBOVESPA:EGIE3,21.787088 +100064,2018-05-22 10:00:00,BMFBOVESPA:EGIE3,21.572605 +100065,2018-05-23 10:00:00,BMFBOVESPA:EGIE3,21.583894 +100066,2018-05-24 10:00:00,BMFBOVESPA:EGIE3,21.273455 +100067,2018-05-25 10:00:00,BMFBOVESPA:EGIE3,21.228301 +100068,2018-05-28 10:00:00,BMFBOVESPA:EGIE3,20.872708 +100069,2018-05-29 10:00:00,BMFBOVESPA:EGIE3,20.488894 +100070,2018-05-30 10:00:00,BMFBOVESPA:EGIE3,20.878354 +100071,2018-06-01 10:00:00,BMFBOVESPA:EGIE3,21.222655 +100072,2018-06-04 10:00:00,BMFBOVESPA:EGIE3,21.042038 +100073,2018-06-05 10:00:00,BMFBOVESPA:EGIE3,20.432452 +100074,2018-06-06 10:00:00,BMFBOVESPA:EGIE3,20.06557 +100075,2018-06-07 10:00:00,BMFBOVESPA:EGIE3,19.783353 +100076,2018-06-08 10:00:00,BMFBOVESPA:EGIE3,19.608381 +100077,2018-06-11 10:00:00,BMFBOVESPA:EGIE3,19.450338 +100078,2018-06-12 10:00:00,BMFBOVESPA:EGIE3,19.303587 +100079,2018-06-13 10:00:00,BMFBOVESPA:EGIE3,19.201989 +100080,2018-06-14 10:00:00,BMFBOVESPA:EGIE3,18.936705 +100081,2018-06-15 10:00:00,BMFBOVESPA:EGIE3,19.30923 +100082,2018-06-18 10:00:00,BMFBOVESPA:EGIE3,18.976215 +100083,2018-06-19 10:00:00,BMFBOVESPA:EGIE3,18.936705 +100084,2018-06-20 10:00:00,BMFBOVESPA:EGIE3,18.908484 +100085,2018-06-21 10:00:00,BMFBOVESPA:EGIE3,18.863328 +100086,2018-06-22 10:00:00,BMFBOVESPA:EGIE3,19.066524 +100087,2018-06-25 10:00:00,BMFBOVESPA:EGIE3,19.1907 +100088,2018-06-26 10:00:00,BMFBOVESPA:EGIE3,19.371318 +100089,2018-06-27 10:00:00,BMFBOVESPA:EGIE3,19.371318 +100090,2018-06-28 10:00:00,BMFBOVESPA:EGIE3,19.433406 +100091,2018-06-29 10:00:00,BMFBOVESPA:EGIE3,19.320519 +100092,2018-07-02 10:00:00,BMFBOVESPA:EGIE3,19.337451 +100093,2018-07-03 10:00:00,BMFBOVESPA:EGIE3,19.472916 +100094,2018-07-04 10:00:00,BMFBOVESPA:EGIE3,19.670466 +100095,2018-07-05 10:00:00,BMFBOVESPA:EGIE3,19.506783 +100096,2018-07-06 10:00:00,BMFBOVESPA:EGIE3,19.343097 +100097,2018-07-10 10:00:00,BMFBOVESPA:EGIE3,19.416474 +100098,2018-07-11 10:00:00,BMFBOVESPA:EGIE3,19.65918 +100099,2018-07-12 10:00:00,BMFBOVESPA:EGIE3,19.958329 +100100,2018-07-13 10:00:00,BMFBOVESPA:EGIE3,20.477605 +100101,2018-07-16 10:00:00,BMFBOVESPA:EGIE3,20.438095 +100102,2018-07-17 10:00:00,BMFBOVESPA:EGIE3,20.037349 +100103,2018-07-18 10:00:00,BMFBOVESPA:EGIE3,19.992193 +100104,2018-07-19 10:00:00,BMFBOVESPA:EGIE3,20.06557 +100105,2018-07-20 10:00:00,BMFBOVESPA:EGIE3,20.280054 +100106,2018-07-23 10:00:00,BMFBOVESPA:EGIE3,20.138946 +100107,2018-07-24 10:00:00,BMFBOVESPA:EGIE3,20.381653 +100108,2018-07-25 10:00:00,BMFBOVESPA:EGIE3,20.720311 +100109,2018-07-26 10:00:00,BMFBOVESPA:EGIE3,20.630002 +100110,2018-07-27 10:00:00,BMFBOVESPA:EGIE3,20.776755 +100111,2018-07-30 10:00:00,BMFBOVESPA:EGIE3,20.951728 +100112,2018-07-31 10:00:00,BMFBOVESPA:EGIE3,21.104125 +100113,2018-08-01 10:00:00,BMFBOVESPA:EGIE3,21.064615 +100114,2018-08-02 10:00:00,BMFBOVESPA:EGIE3,21.064615 +100115,2018-08-03 10:00:00,BMFBOVESPA:EGIE3,21.250879 +100116,2018-08-06 10:00:00,BMFBOVESPA:EGIE3,21.284743 +100117,2018-08-07 10:00:00,BMFBOVESPA:EGIE3,20.714668 +100118,2018-08-08 10:00:00,BMFBOVESPA:EGIE3,20.663869 +100119,2018-08-09 10:00:00,BMFBOVESPA:EGIE3,21.595181 +100120,2018-08-10 10:00:00,BMFBOVESPA:EGIE3,21.047683 +100121,2018-08-13 10:00:00,BMFBOVESPA:EGIE3,21.053326 +100122,2018-08-14 10:00:00,BMFBOVESPA:EGIE3,21.154925 +100123,2018-08-15 10:00:00,BMFBOVESPA:EGIE3,20.968663 +100124,2018-08-16 10:00:00,BMFBOVESPA:EGIE3,20.968663 +100125,2018-08-17 10:00:00,BMFBOVESPA:EGIE3,20.912218 +100126,2018-08-20 10:00:00,BMFBOVESPA:EGIE3,21.081547 +100127,2018-08-21 10:00:00,BMFBOVESPA:EGIE3,20.942786 +100128,2018-08-22 10:00:00,BMFBOVESPA:EGIE3,21.339608 +100129,2018-08-23 10:00:00,BMFBOVESPA:EGIE3,21.055317 +100130,2018-08-24 10:00:00,BMFBOVESPA:EGIE3,21.32184 +100131,2018-08-27 10:00:00,BMFBOVESPA:EGIE3,21.671282 +100132,2018-08-28 10:00:00,BMFBOVESPA:EGIE3,21.736432 +100133,2018-08-29 10:00:00,BMFBOVESPA:EGIE3,21.724586 +100134,2018-08-30 10:00:00,BMFBOVESPA:EGIE3,21.529135 +100135,2018-08-31 10:00:00,BMFBOVESPA:EGIE3,21.854888 +100136,2018-09-03 10:00:00,BMFBOVESPA:EGIE3,21.937805 +100137,2018-09-04 10:00:00,BMFBOVESPA:EGIE3,21.558751 +100138,2018-09-05 10:00:00,BMFBOVESPA:EGIE3,21.523213 +100139,2018-09-06 10:00:00,BMFBOVESPA:EGIE3,21.890422 +100140,2018-09-10 10:00:00,BMFBOVESPA:EGIE3,21.872655 +100141,2018-09-11 10:00:00,BMFBOVESPA:EGIE3,21.629823 +100142,2018-09-12 10:00:00,BMFBOVESPA:EGIE3,21.499522 +100143,2018-09-13 10:00:00,BMFBOVESPA:EGIE3,21.58244 +100144,2018-09-14 10:00:00,BMFBOVESPA:EGIE3,21.416604 +100145,2018-09-17 10:00:00,BMFBOVESPA:EGIE3,21.546905 +100146,2018-09-18 10:00:00,BMFBOVESPA:EGIE3,21.529135 +100147,2018-09-19 10:00:00,BMFBOVESPA:EGIE3,21.286303 +100148,2018-09-20 10:00:00,BMFBOVESPA:EGIE3,21.209309 +100149,2018-09-21 10:00:00,BMFBOVESPA:EGIE3,21.32184 +100150,2018-09-24 10:00:00,BMFBOVESPA:EGIE3,21.144159 +100151,2018-09-25 10:00:00,BMFBOVESPA:EGIE3,21.073087 +100152,2018-09-26 10:00:00,BMFBOVESPA:EGIE3,21.156005 +100153,2018-09-27 10:00:00,BMFBOVESPA:EGIE3,20.960553 +100154,2018-09-28 10:00:00,BMFBOVESPA:EGIE3,21.013858 +100155,2018-10-01 10:00:00,BMFBOVESPA:EGIE3,20.919095 +100156,2018-10-02 10:00:00,BMFBOVESPA:EGIE3,21.333686 +100157,2018-10-03 10:00:00,BMFBOVESPA:EGIE3,21.576518 +100158,2018-10-04 10:00:00,BMFBOVESPA:EGIE3,21.64759 +100159,2018-10-05 10:00:00,BMFBOVESPA:EGIE3,21.375145 +100160,2018-10-08 10:00:00,BMFBOVESPA:EGIE3,21.64759 +100161,2018-10-09 10:00:00,BMFBOVESPA:EGIE3,21.7542 +100162,2018-10-10 10:00:00,BMFBOVESPA:EGIE3,21.392913 +100163,2018-10-11 10:00:00,BMFBOVESPA:EGIE3,20.990167 +100164,2018-10-15 10:00:00,BMFBOVESPA:EGIE3,21.280381 +100165,2018-10-16 10:00:00,BMFBOVESPA:EGIE3,21.777891 +100166,2018-10-17 10:00:00,BMFBOVESPA:EGIE3,22.068104 +100167,2018-10-18 10:00:00,BMFBOVESPA:EGIE3,22.299093 +100168,2018-10-19 10:00:00,BMFBOVESPA:EGIE3,22.506387 +100169,2018-10-22 10:00:00,BMFBOVESPA:EGIE3,22.565613 +100170,2018-10-23 10:00:00,BMFBOVESPA:EGIE3,22.630764 +100171,2018-10-24 10:00:00,BMFBOVESPA:EGIE3,22.328706 +100172,2018-10-25 10:00:00,BMFBOVESPA:EGIE3,22.358319 +100173,2018-10-26 10:00:00,BMFBOVESPA:EGIE3,22.832137 +100174,2018-10-29 10:00:00,BMFBOVESPA:EGIE3,22.802524 +100175,2018-10-30 10:00:00,BMFBOVESPA:EGIE3,23.412565 +100176,2018-10-31 10:00:00,BMFBOVESPA:EGIE3,23.572479 +100177,2018-11-01 10:00:00,BMFBOVESPA:EGIE3,23.785698 +100178,2018-11-05 09:00:00,BMFBOVESPA:EGIE3,24.306899 +100179,2018-11-06 09:00:00,BMFBOVESPA:EGIE3,24.283207 +100180,2018-11-07 09:00:00,BMFBOVESPA:EGIE3,24.395739 +100181,2018-11-08 09:00:00,BMFBOVESPA:EGIE3,23.76793 +100182,2018-11-09 09:00:00,BMFBOVESPA:EGIE3,24.259516 +100183,2018-11-12 09:00:00,BMFBOVESPA:EGIE3,24.520118 +100184,2018-11-13 09:00:00,BMFBOVESPA:EGIE3,24.344117 +100185,2018-11-14 09:00:00,BMFBOVESPA:EGIE3,24.841802 +100186,2018-11-16 09:00:00,BMFBOVESPA:EGIE3,25.345556 +100187,2018-11-19 09:00:00,BMFBOVESPA:EGIE3,25.430529 +100188,2018-11-21 09:00:00,BMFBOVESPA:EGIE3,24.841802 +100189,2018-11-22 09:00:00,BMFBOVESPA:EGIE3,24.975328 +100190,2018-11-23 09:00:00,BMFBOVESPA:EGIE3,24.932843 +100191,2018-11-26 09:00:00,BMFBOVESPA:EGIE3,25.248446 +100192,2018-11-27 09:00:00,BMFBOVESPA:EGIE3,26.431968 +100193,2018-11-28 09:00:00,BMFBOVESPA:EGIE3,26.705089 +100194,2018-11-29 09:00:00,BMFBOVESPA:EGIE3,26.614047 +100195,2018-11-30 09:00:00,BMFBOVESPA:EGIE3,26.104223 +100196,2018-12-03 09:00:00,BMFBOVESPA:EGIE3,26.280234 +100197,2018-12-04 09:00:00,BMFBOVESPA:EGIE3,26.401622 +100198,2018-12-05 09:00:00,BMFBOVESPA:EGIE3,26.747574 +100199,2018-12-06 09:00:00,BMFBOVESPA:EGIE3,26.868961 +100200,2018-12-07 09:00:00,BMFBOVESPA:EGIE3,27.026763 +100201,2018-12-10 09:00:00,BMFBOVESPA:EGIE3,26.735435 +100202,2018-12-11 09:00:00,BMFBOVESPA:EGIE3,26.535148 +100203,2018-12-12 09:00:00,BMFBOVESPA:EGIE3,26.037461 +100204,2018-12-13 09:00:00,BMFBOVESPA:EGIE3,25.984355 +100205,2018-12-14 09:00:00,BMFBOVESPA:EGIE3,26.075394 +100206,2018-12-17 09:00:00,BMFBOVESPA:EGIE3,25.718823 +100207,2018-12-18 09:00:00,BMFBOVESPA:EGIE3,25.582262 +100208,2018-12-19 09:00:00,BMFBOVESPA:EGIE3,25.013261 +100209,2018-12-20 09:00:00,BMFBOVESPA:EGIE3,25.415354 +100210,2018-12-21 09:00:00,BMFBOVESPA:EGIE3,24.998088 +100211,2018-12-26 09:00:00,BMFBOVESPA:EGIE3,25.051194 +100212,2018-12-27 09:00:00,BMFBOVESPA:EGIE3,25.318043 +100213,2018-12-28 09:00:00,BMFBOVESPA:EGIE3,25.425844 +100214,2019-01-02 09:00:00,BMFBOVESPA:EGIE3,26.288258 +100215,2019-01-03 09:00:00,BMFBOVESPA:EGIE3,27.150672 +100216,2019-01-04 09:00:00,BMFBOVESPA:EGIE3,27.350877 +100217,2019-01-07 09:00:00,BMFBOVESPA:EGIE3,27.181474 +100218,2019-01-08 09:00:00,BMFBOVESPA:EGIE3,27.489481 +100219,2019-01-09 09:00:00,BMFBOVESPA:EGIE3,28.220994 +100220,2019-01-10 09:00:00,BMFBOVESPA:EGIE3,27.889888 +100221,2019-01-11 09:00:00,BMFBOVESPA:EGIE3,28.351895 +100222,2019-01-14 09:00:00,BMFBOVESPA:EGIE3,28.729202 +100223,2019-01-15 09:00:00,BMFBOVESPA:EGIE3,28.613699 +100224,2019-01-16 09:00:00,BMFBOVESPA:EGIE3,28.490497 +100225,2019-01-17 09:00:00,BMFBOVESPA:EGIE3,28.921706 +100226,2019-01-18 09:00:00,BMFBOVESPA:EGIE3,29.637819 +100227,2019-01-21 09:00:00,BMFBOVESPA:EGIE3,29.776418 +100228,2019-01-22 09:00:00,BMFBOVESPA:EGIE3,29.984323 +100229,2019-01-23 09:00:00,BMFBOVESPA:EGIE3,31.609051 +100230,2019-01-24 09:00:00,BMFBOVESPA:EGIE3,32.340564 +100231,2019-01-28 09:00:00,BMFBOVESPA:EGIE3,33.572584 +100232,2019-01-29 09:00:00,BMFBOVESPA:EGIE3,32.802571 +100233,2019-01-30 09:00:00,BMFBOVESPA:EGIE3,32.69477 +100234,2019-01-31 09:00:00,BMFBOVESPA:EGIE3,32.225061 +100235,2019-02-01 09:00:00,BMFBOVESPA:EGIE3,32.848773 +100236,2019-02-04 09:00:00,BMFBOVESPA:EGIE3,33.749691 +100237,2019-02-05 09:00:00,BMFBOVESPA:EGIE3,33.726588 +100238,2019-02-06 09:00:00,BMFBOVESPA:EGIE3,32.186561 +100239,2019-02-07 09:00:00,BMFBOVESPA:EGIE3,32.648571 +100240,2019-02-08 09:00:00,BMFBOVESPA:EGIE3,33.426283 +100241,2019-02-11 09:00:00,BMFBOVESPA:EGIE3,33.395482 +100242,2019-02-12 09:00:00,BMFBOVESPA:EGIE3,33.664988 +100243,2019-02-13 09:00:00,BMFBOVESPA:EGIE3,33.125978 +100244,2019-02-14 09:00:00,BMFBOVESPA:EGIE3,33.564886 +100245,2019-02-15 09:00:00,BMFBOVESPA:EGIE3,33.24918 +100246,2019-02-18 10:00:00,BMFBOVESPA:EGIE3,32.833372 +100247,2019-02-19 10:00:00,BMFBOVESPA:EGIE3,34.265598 +100248,2019-02-20 10:00:00,BMFBOVESPA:EGIE3,32.340564 +100249,2019-02-21 10:00:00,BMFBOVESPA:EGIE3,32.309763 +100250,2019-02-22 10:00:00,BMFBOVESPA:EGIE3,32.225061 +100251,2019-02-25 10:00:00,BMFBOVESPA:EGIE3,32.425267 +100252,2019-02-26 10:00:00,BMFBOVESPA:EGIE3,31.940157 +100253,2019-02-27 10:00:00,BMFBOVESPA:EGIE3,32.417564 +100254,2019-02-28 10:00:00,BMFBOVESPA:EGIE3,31.693753 +100255,2019-03-01 10:00:00,BMFBOVESPA:EGIE3,31.077743 +100256,2019-03-06 10:00:00,BMFBOVESPA:EGIE3,30.646534 +100257,2019-03-07 10:00:00,BMFBOVESPA:EGIE3,30.407832 +100258,2019-03-08 10:00:00,BMFBOVESPA:EGIE3,30.931438 +100259,2019-03-11 10:00:00,BMFBOVESPA:EGIE3,30.969941 +100260,2019-03-12 10:00:00,BMFBOVESPA:EGIE3,31.678352 +100261,2019-03-13 10:00:00,BMFBOVESPA:EGIE3,32.65627 +100262,2019-03-14 10:00:00,BMFBOVESPA:EGIE3,33.048975 +100263,2019-03-15 10:00:00,BMFBOVESPA:EGIE3,33.264581 +100264,2019-03-18 10:00:00,BMFBOVESPA:EGIE3,33.333883 +100265,2019-03-19 10:00:00,BMFBOVESPA:EGIE3,33.264581 +100266,2019-03-20 10:00:00,BMFBOVESPA:EGIE3,32.73327 +100267,2019-03-21 10:00:00,BMFBOVESPA:EGIE3,32.148061 +100268,2019-03-22 10:00:00,BMFBOVESPA:EGIE3,31.47815 +100269,2019-03-25 10:00:00,BMFBOVESPA:EGIE3,31.909356 +100270,2019-03-26 10:00:00,BMFBOVESPA:EGIE3,32.409866 +100271,2019-03-27 10:00:00,BMFBOVESPA:EGIE3,31.716853 +100272,2019-03-28 10:00:00,BMFBOVESPA:EGIE3,32.848773 +100273,2019-03-29 10:00:00,BMFBOVESPA:EGIE3,32.887273 +100274,2019-04-01 10:00:00,BMFBOVESPA:EGIE3,33.364684 +100275,2019-04-02 10:00:00,BMFBOVESPA:EGIE3,32.725571 +100276,2019-04-03 10:00:00,BMFBOVESPA:EGIE3,33.372382 +100277,2019-04-04 10:00:00,BMFBOVESPA:EGIE3,33.757389 +100278,2019-04-05 10:00:00,BMFBOVESPA:EGIE3,33.88829 +100279,2019-04-08 10:00:00,BMFBOVESPA:EGIE3,34.111595 +100280,2019-04-09 10:00:00,BMFBOVESPA:EGIE3,33.018177 +100281,2019-04-10 10:00:00,BMFBOVESPA:EGIE3,32.925773 +100282,2019-04-11 10:00:00,BMFBOVESPA:EGIE3,32.340564 +100283,2019-04-12 10:00:00,BMFBOVESPA:EGIE3,32.348263 +100284,2019-04-15 10:00:00,BMFBOVESPA:EGIE3,32.586969 +100285,2019-04-16 10:00:00,BMFBOVESPA:EGIE3,32.979677 +100286,2019-04-17 10:00:00,BMFBOVESPA:EGIE3,32.579269 +100287,2019-04-18 10:00:00,BMFBOVESPA:EGIE3,32.625469 +100288,2019-04-22 10:00:00,BMFBOVESPA:EGIE3,32.995074 +100289,2019-04-23 10:00:00,BMFBOVESPA:EGIE3,33.418585 +100290,2019-04-24 10:00:00,BMFBOVESPA:EGIE3,33.25688 +100291,2019-04-25 10:00:00,BMFBOVESPA:EGIE3,33.765088 +100292,2019-04-26 10:00:00,BMFBOVESPA:EGIE3,34.096194 +100293,2019-04-29 10:00:00,BMFBOVESPA:EGIE3,34.357999 +100294,2019-04-30 10:00:00,BMFBOVESPA:EGIE3,34.257899 +100295,2019-05-02 10:00:00,BMFBOVESPA:EGIE3,33.418585 +100296,2019-05-03 10:00:00,BMFBOVESPA:EGIE3,32.779472 +100297,2019-05-06 10:00:00,BMFBOVESPA:EGIE3,32.848773 +100298,2019-05-07 10:00:00,BMFBOVESPA:EGIE3,32.566344 +100299,2019-05-08 10:00:00,BMFBOVESPA:EGIE3,32.527759 +100300,2019-05-09 10:00:00,BMFBOVESPA:EGIE3,32.682099 +100301,2019-05-10 10:00:00,BMFBOVESPA:EGIE3,32.851878 +100302,2019-05-13 10:00:00,BMFBOVESPA:EGIE3,32.674383 +100303,2019-05-14 10:00:00,BMFBOVESPA:EGIE3,32.257657 +100304,2019-05-15 10:00:00,BMFBOVESPA:EGIE3,32.412001 +100305,2019-05-16 10:00:00,BMFBOVESPA:EGIE3,32.072447 +100306,2019-05-17 10:00:00,BMFBOVESPA:EGIE3,31.0615 +100307,2019-05-20 10:00:00,BMFBOVESPA:EGIE3,32.334831 +100308,2019-05-21 10:00:00,BMFBOVESPA:EGIE3,32.62808 +100309,2019-05-22 10:00:00,BMFBOVESPA:EGIE3,32.527759 +100310,2019-05-23 10:00:00,BMFBOVESPA:EGIE3,32.118748 +100311,2019-05-24 10:00:00,BMFBOVESPA:EGIE3,32.226788 +100312,2019-05-27 10:00:00,BMFBOVESPA:EGIE3,32.350262 +100313,2019-05-28 10:00:00,BMFBOVESPA:EGIE3,32.851878 +100314,2019-05-29 10:00:00,BMFBOVESPA:EGIE3,33.183715 +100315,2019-05-30 10:00:00,BMFBOVESPA:EGIE3,34.117488 +100316,2019-05-31 10:00:00,BMFBOVESPA:EGIE3,35.745806 +100317,2019-06-03 10:00:00,BMFBOVESPA:EGIE3,36.355461 +100318,2019-06-04 10:00:00,BMFBOVESPA:EGIE3,35.89243 +100319,2019-06-05 10:00:00,BMFBOVESPA:EGIE3,35.992754 +100320,2019-06-06 10:00:00,BMFBOVESPA:EGIE3,35.560596 +100321,2019-06-07 10:00:00,BMFBOVESPA:EGIE3,35.653201 +100322,2019-06-10 10:00:00,BMFBOVESPA:EGIE3,34.796598 +100323,2019-06-11 10:00:00,BMFBOVESPA:EGIE3,34.688558 +100324,2019-06-12 10:00:00,BMFBOVESPA:EGIE3,33.955429 +100325,2019-06-13 10:00:00,BMFBOVESPA:EGIE3,34.256397 +100326,2019-06-14 10:00:00,BMFBOVESPA:EGIE3,33.654461 +100327,2019-06-17 10:00:00,BMFBOVESPA:EGIE3,33.230018 +100328,2019-06-18 10:00:00,BMFBOVESPA:EGIE3,33.708481 +100329,2019-06-19 10:00:00,BMFBOVESPA:EGIE3,33.461533 +100330,2019-06-21 10:00:00,BMFBOVESPA:EGIE3,33.33034 +100331,2019-06-24 10:00:00,BMFBOVESPA:EGIE3,33.137411 +100332,2019-06-25 10:00:00,BMFBOVESPA:EGIE3,32.743838 +100333,2019-06-26 10:00:00,BMFBOVESPA:EGIE3,32.790142 +100334,2019-06-27 10:00:00,BMFBOVESPA:EGIE3,32.944483 +100335,2019-06-28 10:00:00,BMFBOVESPA:EGIE3,33.546421 +100336,2019-07-01 10:00:00,BMFBOVESPA:EGIE3,33.569572 +100337,2019-07-02 10:00:00,BMFBOVESPA:EGIE3,33.731631 +100338,2019-07-03 10:00:00,BMFBOVESPA:EGIE3,34.001733 +100339,2019-07-04 10:00:00,BMFBOVESPA:EGIE3,34.217812 +100340,2019-07-05 10:00:00,BMFBOVESPA:EGIE3,34.379871 +100341,2019-07-08 10:00:00,BMFBOVESPA:EGIE3,34.858333 +100342,2019-07-10 10:00:00,BMFBOVESPA:EGIE3,35.622332 +100343,2019-07-11 10:00:00,BMFBOVESPA:EGIE3,35.522008 +100344,2019-07-12 10:00:00,BMFBOVESPA:EGIE3,35.884715 +100345,2019-07-15 10:00:00,BMFBOVESPA:EGIE3,35.491142 +100346,2019-07-16 10:00:00,BMFBOVESPA:EGIE3,35.807545 +100347,2019-07-17 10:00:00,BMFBOVESPA:EGIE3,36.039058 +100348,2019-07-18 10:00:00,BMFBOVESPA:EGIE3,36.069928 +100349,2019-07-19 10:00:00,BMFBOVESPA:EGIE3,36.193402 +100350,2019-07-22 10:00:00,BMFBOVESPA:EGIE3,36.309157 +100351,2019-07-23 10:00:00,BMFBOVESPA:EGIE3,35.961885 +100352,2019-07-24 10:00:00,BMFBOVESPA:EGIE3,36.231987 +100353,2019-07-25 10:00:00,BMFBOVESPA:EGIE3,36.062209 +100354,2019-07-26 10:00:00,BMFBOVESPA:EGIE3,36.895661 +100355,2019-07-29 10:00:00,BMFBOVESPA:EGIE3,37.451294 +100356,2019-07-30 10:00:00,BMFBOVESPA:EGIE3,37.698242 +100357,2019-07-31 10:00:00,BMFBOVESPA:EGIE3,37.250649 +100358,2019-08-01 10:00:00,BMFBOVESPA:EGIE3,37.119456 +100359,2019-08-02 10:00:00,BMFBOVESPA:EGIE3,37.296954 +100360,2019-08-05 10:00:00,BMFBOVESPA:EGIE3,36.579259 +100361,2019-08-06 10:00:00,BMFBOVESPA:EGIE3,37.428143 +100362,2019-08-07 10:00:00,BMFBOVESPA:EGIE3,36.579259 +100363,2019-08-08 10:00:00,BMFBOVESPA:EGIE3,36.656429 +100364,2019-08-09 10:00:00,BMFBOVESPA:EGIE3,36.934247 +100365,2019-08-12 10:00:00,BMFBOVESPA:EGIE3,36.424916 +100366,2019-08-13 10:00:00,BMFBOVESPA:EGIE3,36.965116 +100367,2019-08-14 10:00:00,BMFBOVESPA:EGIE3,35.630048 +100368,2019-08-15 10:00:00,BMFBOVESPA:EGIE3,34.997242 +100369,2019-08-16 10:00:00,BMFBOVESPA:EGIE3,34.842902 +100370,2019-08-19 10:00:00,BMFBOVESPA:EGIE3,34.842902 +100371,2019-08-20 10:00:00,BMFBOVESPA:EGIE3,34.194661 +100372,2019-08-21 10:00:00,BMFBOVESPA:EGIE3,34.395306 +100373,2019-08-22 10:00:00,BMFBOVESPA:EGIE3,33.963145 +100374,2019-08-23 10:00:00,BMFBOVESPA:EGIE3,33.747066 +100375,2019-08-26 10:00:00,BMFBOVESPA:EGIE3,33.206865 +100376,2019-08-27 10:00:00,BMFBOVESPA:EGIE3,33.160564 +100377,2019-08-28 10:00:00,BMFBOVESPA:EGIE3,33.530987 +100378,2019-08-29 10:00:00,BMFBOVESPA:EGIE3,33.970863 +100379,2019-08-30 10:00:00,BMFBOVESPA:EGIE3,34.711709 +100380,2019-09-02 10:00:00,BMFBOVESPA:EGIE3,34.148358 +100381,2019-09-03 10:00:00,BMFBOVESPA:EGIE3,33.909125 +100382,2019-09-04 10:00:00,BMFBOVESPA:EGIE3,34.125207 +100383,2019-09-05 10:00:00,BMFBOVESPA:EGIE3,34.487911 +100384,2019-09-06 10:00:00,BMFBOVESPA:EGIE3,33.955429 +100385,2019-09-09 10:00:00,BMFBOVESPA:EGIE3,33.762501 +100386,2019-09-10 10:00:00,BMFBOVESPA:EGIE3,33.654461 +100387,2019-09-11 10:00:00,BMFBOVESPA:EGIE3,34.240963 +100388,2019-09-12 10:00:00,BMFBOVESPA:EGIE3,34.472476 +100389,2019-09-13 10:00:00,BMFBOVESPA:EGIE3,33.970863 +100390,2019-09-16 10:00:00,BMFBOVESPA:EGIE3,34.279548 +100391,2019-09-17 10:00:00,BMFBOVESPA:EGIE3,33.878259 +100392,2019-09-18 10:00:00,BMFBOVESPA:EGIE3,33.932278 +100393,2019-09-19 10:00:00,BMFBOVESPA:EGIE3,34.858333 +100394,2019-09-20 10:00:00,BMFBOVESPA:EGIE3,34.642254 +100395,2019-09-23 10:00:00,BMFBOVESPA:EGIE3,34.464761 +100396,2019-09-24 10:00:00,BMFBOVESPA:EGIE3,34.503345 +100397,2019-09-25 10:00:00,BMFBOVESPA:EGIE3,33.963145 +100398,2019-09-26 10:00:00,BMFBOVESPA:EGIE3,33.878259 +100399,2019-09-27 10:00:00,BMFBOVESPA:EGIE3,33.916844 +100400,2019-09-30 10:00:00,BMFBOVESPA:EGIE3,34.256397 +100401,2019-10-01 10:00:00,BMFBOVESPA:EGIE3,34.294983 +100402,2019-10-02 10:00:00,BMFBOVESPA:EGIE3,33.654461 +100403,2019-10-03 10:00:00,BMFBOVESPA:EGIE3,33.932278 +100404,2019-10-04 10:00:00,BMFBOVESPA:EGIE3,33.963145 +100405,2019-10-07 10:00:00,BMFBOVESPA:EGIE3,33.129695 +100406,2019-10-08 10:00:00,BMFBOVESPA:EGIE3,32.929048 +100407,2019-10-09 10:00:00,BMFBOVESPA:EGIE3,32.782423 +100408,2019-10-10 10:00:00,BMFBOVESPA:EGIE3,32.566344 +100409,2019-10-11 10:00:00,BMFBOVESPA:EGIE3,33.268604 +100410,2019-10-14 10:00:00,BMFBOVESPA:EGIE3,33.816521 +100411,2019-10-15 10:00:00,BMFBOVESPA:EGIE3,33.353493 +100412,2019-10-16 10:00:00,BMFBOVESPA:EGIE3,33.422947 +100413,2019-10-17 10:00:00,BMFBOVESPA:EGIE3,33.623592 +100414,2019-10-18 10:00:00,BMFBOVESPA:EGIE3,33.770216 +100415,2019-10-21 10:00:00,BMFBOVESPA:EGIE3,34.063468 +100416,2019-10-22 10:00:00,BMFBOVESPA:EGIE3,33.916844 +100417,2019-10-23 10:00:00,BMFBOVESPA:EGIE3,33.754785 +100418,2019-10-24 10:00:00,BMFBOVESPA:EGIE3,33.808804 +100419,2019-10-25 10:00:00,BMFBOVESPA:EGIE3,33.592723 +100420,2019-10-28 10:00:00,BMFBOVESPA:EGIE3,34.125207 +100421,2019-10-29 10:00:00,BMFBOVESPA:EGIE3,34.487911 +100422,2019-10-30 10:00:00,BMFBOVESPA:EGIE3,34.966376 +100423,2019-10-31 10:00:00,BMFBOVESPA:EGIE3,34.927788 +100424,2019-11-01 10:00:00,BMFBOVESPA:EGIE3,35.483423 +100425,2019-11-04 10:00:00,BMFBOVESPA:EGIE3,35.506573 +100426,2019-11-05 10:00:00,BMFBOVESPA:EGIE3,35.475707 +100427,2019-11-06 10:00:00,BMFBOVESPA:EGIE3,35.514292 +100428,2019-11-07 10:00:00,BMFBOVESPA:EGIE3,35.691786 +100429,2019-11-08 10:00:00,BMFBOVESPA:EGIE3,34.881487 +100430,2019-11-11 10:00:00,BMFBOVESPA:EGIE3,34.781163 +100431,2019-11-12 10:00:00,BMFBOVESPA:EGIE3,34.395306 +100432,2019-11-13 10:00:00,BMFBOVESPA:EGIE3,34.287266 +100433,2019-11-14 10:00:00,BMFBOVESPA:EGIE3,34.202378 +100434,2019-11-18 10:00:00,BMFBOVESPA:EGIE3,34.534215 +100435,2019-11-19 10:00:00,BMFBOVESPA:EGIE3,34.49563 +100436,2019-11-21 10:00:00,BMFBOVESPA:EGIE3,34.511064 +100437,2019-11-22 10:00:00,BMFBOVESPA:EGIE3,35.004961 +100438,2019-11-25 10:00:00,BMFBOVESPA:EGIE3,34.997242 +100439,2019-11-26 10:00:00,BMFBOVESPA:EGIE3,34.603669 +100440,2019-11-27 10:00:00,BMFBOVESPA:EGIE3,35.082131 +100441,2019-11-28 10:00:00,BMFBOVESPA:EGIE3,35.776676 +100442,2019-11-29 10:00:00,BMFBOVESPA:EGIE3,36.093078 +100443,2019-12-02 10:00:00,BMFBOVESPA:EGIE3,36.154813 +100444,2019-12-03 10:00:00,BMFBOVESPA:EGIE3,36.672172 +100445,2019-12-04 10:00:00,BMFBOVESPA:EGIE3,37.429862 +100446,2019-12-05 10:00:00,BMFBOVESPA:EGIE3,37.996134 +100447,2019-12-06 10:00:00,BMFBOVESPA:EGIE3,38.004112 +100448,2019-12-09 10:00:00,BMFBOVESPA:EGIE3,37.884476 +100449,2019-12-10 10:00:00,BMFBOVESPA:EGIE3,37.701035 +100450,2019-12-11 10:00:00,BMFBOVESPA:EGIE3,38.083868 +100451,2019-12-12 10:00:00,BMFBOVESPA:EGIE3,38.147675 +100452,2019-12-13 10:00:00,BMFBOVESPA:EGIE3,38.275286 +100453,2019-12-16 10:00:00,BMFBOVESPA:EGIE3,37.89245 +100454,2019-12-17 10:00:00,BMFBOVESPA:EGIE3,37.724961 +100455,2019-12-18 10:00:00,BMFBOVESPA:EGIE3,39.623174 +100456,2019-12-19 10:00:00,BMFBOVESPA:EGIE3,38.881436 +100457,2019-12-20 10:00:00,BMFBOVESPA:EGIE3,38.697995 +100458,2019-12-23 10:00:00,BMFBOVESPA:EGIE3,39.758759 +100459,2019-12-26 10:00:00,BMFBOVESPA:EGIE3,40.771671 +100460,2019-12-27 10:00:00,BMFBOVESPA:EGIE3,40.524426 +100461,2019-12-30 10:00:00,BMFBOVESPA:EGIE3,40.516449 +100462,2020-01-02 10:00:00,BMFBOVESPA:EGIE3,41.473531 +100463,2020-01-03 10:00:00,BMFBOVESPA:EGIE3,41.712801 +100464,2020-01-06 10:00:00,BMFBOVESPA:EGIE3,41.361873 +100465,2020-01-07 10:00:00,BMFBOVESPA:EGIE3,41.449605 +100466,2020-01-08 10:00:00,BMFBOVESPA:EGIE3,41.03487 +100467,2020-01-09 10:00:00,BMFBOVESPA:EGIE3,41.154503 +100468,2020-01-10 10:00:00,BMFBOVESPA:EGIE3,41.768631 +100469,2020-01-13 10:00:00,BMFBOVESPA:EGIE3,42.558224 +100470,2020-01-14 10:00:00,BMFBOVESPA:EGIE3,43.148422 +100471,2020-01-15 10:00:00,BMFBOVESPA:EGIE3,42.630006 +100472,2020-01-16 10:00:00,BMFBOVESPA:EGIE3,42.34288 +100473,2020-01-17 10:00:00,BMFBOVESPA:EGIE3,42.614053 +100474,2020-01-20 10:00:00,BMFBOVESPA:EGIE3,42.590128 +100475,2020-01-21 10:00:00,BMFBOVESPA:EGIE3,42.749638 +100476,2020-01-22 10:00:00,BMFBOVESPA:EGIE3,42.757616 +100477,2020-01-23 10:00:00,BMFBOVESPA:EGIE3,42.749638 +100478,2020-01-24 10:00:00,BMFBOVESPA:EGIE3,42.964982 +100479,2020-01-27 10:00:00,BMFBOVESPA:EGIE3,42.127537 +100480,2020-01-28 10:00:00,BMFBOVESPA:EGIE3,42.661909 +100481,2020-01-29 10:00:00,BMFBOVESPA:EGIE3,42.287051 +100482,2020-01-30 10:00:00,BMFBOVESPA:EGIE3,41.872315 +100483,2020-01-31 10:00:00,BMFBOVESPA:EGIE3,41.513409 +100484,2020-02-03 10:00:00,BMFBOVESPA:EGIE3,41.95207 +100485,2020-02-04 10:00:00,BMFBOVESPA:EGIE3,42.151462 +100486,2020-02-05 10:00:00,BMFBOVESPA:EGIE3,42.111585 +100487,2020-02-06 10:00:00,BMFBOVESPA:EGIE3,41.321994 +100488,2020-02-07 10:00:00,BMFBOVESPA:EGIE3,40.133617 +100489,2020-02-10 10:00:00,BMFBOVESPA:EGIE3,39.822566 +100490,2020-02-11 10:00:00,BMFBOVESPA:EGIE3,40.572279 +100491,2020-02-12 10:00:00,BMFBOVESPA:EGIE3,40.516449 +100492,2020-02-13 10:00:00,BMFBOVESPA:EGIE3,40.157543 +100493,2020-02-14 10:00:00,BMFBOVESPA:EGIE3,40.03791 +100494,2020-02-17 10:00:00,BMFBOVESPA:EGIE3,40.356935 +100495,2020-02-18 10:00:00,BMFBOVESPA:EGIE3,40.556327 +100496,2020-02-19 10:00:00,BMFBOVESPA:EGIE3,40.58823 +100497,2020-02-20 10:00:00,BMFBOVESPA:EGIE3,39.375927 +100498,2020-02-21 10:00:00,BMFBOVESPA:EGIE3,39.990054 +100499,2020-02-26 10:00:00,BMFBOVESPA:EGIE3,38.275286 +100500,2020-02-27 10:00:00,BMFBOVESPA:EGIE3,37.007153 +100501,2020-02-28 10:00:00,BMFBOVESPA:EGIE3,37.908402 +100502,2020-03-02 10:00:00,BMFBOVESPA:EGIE3,38.682044 +100503,2020-03-03 10:00:00,BMFBOVESPA:EGIE3,38.70597 +100504,2020-03-04 10:00:00,BMFBOVESPA:EGIE3,40.516449 +100505,2020-03-05 10:00:00,BMFBOVESPA:EGIE3,38.921313 +100506,2020-03-06 10:00:00,BMFBOVESPA:EGIE3,38.28326 +100507,2020-03-09 10:00:00,BMFBOVESPA:EGIE3,35.707115 +100508,2020-03-10 10:00:00,BMFBOVESPA:EGIE3,37.485692 +100509,2020-03-11 10:00:00,BMFBOVESPA:EGIE3,36.105899 +100510,2020-03-12 10:00:00,BMFBOVESPA:EGIE3,34.965377 +100511,2020-03-13 10:00:00,BMFBOVESPA:EGIE3,38.434797 +100512,2020-03-16 10:00:00,BMFBOVESPA:EGIE3,34.734082 +100513,2020-03-17 10:00:00,BMFBOVESPA:EGIE3,37.34213 +100514,2020-03-18 10:00:00,BMFBOVESPA:EGIE3,35.005255 +100515,2020-03-19 10:00:00,BMFBOVESPA:EGIE3,33.24263 +100516,2020-03-20 10:00:00,BMFBOVESPA:EGIE3,32.022353 +100517,2020-03-23 10:00:00,BMFBOVESPA:EGIE3,30.291629 +100518,2020-03-24 10:00:00,BMFBOVESPA:EGIE3,30.12414 +100519,2020-03-25 10:00:00,BMFBOVESPA:EGIE3,30.491021 +100520,2020-03-26 10:00:00,BMFBOVESPA:EGIE3,32.899676 +100521,2020-03-27 10:00:00,BMFBOVESPA:EGIE3,31.17693 +100522,2020-03-30 10:00:00,BMFBOVESPA:EGIE3,31.743202 +100523,2020-03-31 10:00:00,BMFBOVESPA:EGIE3,31.041341 +100524,2020-04-01 10:00:00,BMFBOVESPA:EGIE3,30.467095 +100525,2020-04-02 10:00:00,BMFBOVESPA:EGIE3,30.395314 +100526,2020-04-03 10:00:00,BMFBOVESPA:EGIE3,29.956651 +100527,2020-04-06 10:00:00,BMFBOVESPA:EGIE3,30.985512 +100528,2020-04-07 10:00:00,BMFBOVESPA:EGIE3,30.65851 +100529,2020-04-08 10:00:00,BMFBOVESPA:EGIE3,31.073245 +100530,2020-04-09 10:00:00,BMFBOVESPA:EGIE3,31.320492 +100531,2020-04-13 10:00:00,BMFBOVESPA:EGIE3,31.894742 +100532,2020-04-14 10:00:00,BMFBOVESPA:EGIE3,32.700284 +100533,2020-04-15 10:00:00,BMFBOVESPA:EGIE3,32.173889 +100534,2020-04-16 10:00:00,BMFBOVESPA:EGIE3,32.3015 +100535,2020-04-17 10:00:00,BMFBOVESPA:EGIE3,31.942594 +100536,2020-04-20 10:00:00,BMFBOVESPA:EGIE3,32.405185 +100537,2020-04-22 10:00:00,BMFBOVESPA:EGIE3,32.724211 +100538,2020-04-23 10:00:00,BMFBOVESPA:EGIE3,32.5966 +100539,2020-04-24 10:00:00,BMFBOVESPA:EGIE3,30.491021 +100540,2020-04-27 10:00:00,BMFBOVESPA:EGIE3,31.974497 +100541,2020-04-28 10:00:00,BMFBOVESPA:EGIE3,32.110082 +100542,2020-04-29 10:00:00,BMFBOVESPA:EGIE3,31.91069 +100543,2020-04-30 10:00:00,BMFBOVESPA:EGIE3,31.200856 +100544,2020-05-04 10:00:00,BMFBOVESPA:EGIE3,31.017415 +100545,2020-05-05 10:00:00,BMFBOVESPA:EGIE3,31.049319 +100546,2020-05-06 10:00:00,BMFBOVESPA:EGIE3,30.93766 +100547,2020-05-07 10:00:00,BMFBOVESPA:EGIE3,29.510013 +100548,2020-05-08 10:00:00,BMFBOVESPA:EGIE3,30.491021 +100549,2020-05-11 10:00:00,BMFBOVESPA:EGIE3,30.084262 +100550,2020-05-12 10:00:00,BMFBOVESPA:EGIE3,29.589768 +100551,2020-05-13 10:00:00,BMFBOVESPA:EGIE3,29.286694 +100552,2020-05-14 10:00:00,BMFBOVESPA:EGIE3,30.586728 +100553,2020-05-15 10:00:00,BMFBOVESPA:EGIE3,30.626609 +100554,2020-05-18 10:00:00,BMFBOVESPA:EGIE3,31.814983 +100555,2020-05-19 10:00:00,BMFBOVESPA:EGIE3,31.448103 +100556,2020-05-20 10:00:00,BMFBOVESPA:EGIE3,31.145026 +100557,2020-05-21 10:00:00,BMFBOVESPA:EGIE3,31.807009 +100558,2020-05-22 10:00:00,BMFBOVESPA:EGIE3,31.336444 +100559,2020-05-25 10:00:00,BMFBOVESPA:EGIE3,32.915628 +100560,2020-05-26 10:00:00,BMFBOVESPA:EGIE3,33.226679 +100561,2020-05-27 10:00:00,BMFBOVESPA:EGIE3,33.210727 +100562,2020-05-28 10:00:00,BMFBOVESPA:EGIE3,33.713196 +100563,2020-05-29 10:00:00,BMFBOVESPA:EGIE3,33.824855 +100564,2020-06-01 10:00:00,BMFBOVESPA:EGIE3,33.170849 +100565,2020-06-02 10:00:00,BMFBOVESPA:EGIE3,33.569633 +100566,2020-06-03 10:00:00,BMFBOVESPA:EGIE3,34.207687 +100567,2020-06-04 10:00:00,BMFBOVESPA:EGIE3,34.056151 +100568,2020-06-05 10:00:00,BMFBOVESPA:EGIE3,34.040198 +100569,2020-06-08 10:00:00,BMFBOVESPA:EGIE3,34.90157 +100570,2020-06-09 10:00:00,BMFBOVESPA:EGIE3,34.582545 +100571,2020-06-10 10:00:00,BMFBOVESPA:EGIE3,34.909547 +100572,2020-06-12 10:00:00,BMFBOVESPA:EGIE3,34.096028 +100573,2020-06-15 10:00:00,BMFBOVESPA:EGIE3,34.191735 +100574,2020-06-16 10:00:00,BMFBOVESPA:EGIE3,34.096028 +100575,2020-06-17 10:00:00,BMFBOVESPA:EGIE3,35.499746 +100576,2020-06-18 10:00:00,BMFBOVESPA:EGIE3,34.773959 +100577,2020-06-19 10:00:00,BMFBOVESPA:EGIE3,34.494812 +100578,2020-06-22 10:00:00,BMFBOVESPA:EGIE3,34.861693 +100579,2020-06-23 10:00:00,BMFBOVESPA:EGIE3,34.486838 +100580,2020-06-24 10:00:00,BMFBOVESPA:EGIE3,33.800929 +100581,2020-06-25 10:00:00,BMFBOVESPA:EGIE3,34.119954 +100582,2020-06-26 10:00:00,BMFBOVESPA:EGIE3,33.178823 +100583,2020-06-29 10:00:00,BMFBOVESPA:EGIE3,34.064125 +100584,2020-06-30 10:00:00,BMFBOVESPA:EGIE3,33.569633 +100585,2020-07-01 10:00:00,BMFBOVESPA:EGIE3,34.167809 +100586,2020-07-02 10:00:00,BMFBOVESPA:EGIE3,34.821815 +100587,2020-07-03 10:00:00,BMFBOVESPA:EGIE3,35.930434 +100588,2020-07-06 10:00:00,BMFBOVESPA:EGIE3,35.539627 +100589,2020-07-07 10:00:00,BMFBOVESPA:EGIE3,34.997281 +100590,2020-07-08 10:00:00,BMFBOVESPA:EGIE3,34.702178 +100591,2020-07-09 10:00:00,BMFBOVESPA:EGIE3,34.518738 +100592,2020-07-10 10:00:00,BMFBOVESPA:EGIE3,34.247565 +100593,2020-07-13 10:00:00,BMFBOVESPA:EGIE3,35.092988 +100594,2020-07-14 10:00:00,BMFBOVESPA:EGIE3,34.606471 +100595,2020-07-15 10:00:00,BMFBOVESPA:EGIE3,34.462909 +100596,2020-07-16 10:00:00,BMFBOVESPA:EGIE3,34.446957 +100597,2020-07-17 10:00:00,BMFBOVESPA:EGIE3,35.092988 +100598,2020-07-20 10:00:00,BMFBOVESPA:EGIE3,35.483798 +100599,2020-07-21 10:00:00,BMFBOVESPA:EGIE3,35.029181 +100600,2020-07-22 10:00:00,BMFBOVESPA:EGIE3,35.419991 +100601,2020-07-23 10:00:00,BMFBOVESPA:EGIE3,34.933474 +100602,2020-07-24 10:00:00,BMFBOVESPA:EGIE3,35.244525 +100603,2020-07-27 10:00:00,BMFBOVESPA:EGIE3,35.388087 +100604,2020-07-28 10:00:00,BMFBOVESPA:EGIE3,35.05311 +100605,2020-07-29 10:00:00,BMFBOVESPA:EGIE3,35.491772 +100606,2020-07-30 10:00:00,BMFBOVESPA:EGIE3,35.627357 +100607,2020-07-31 10:00:00,BMFBOVESPA:EGIE3,36.823709 +100608,2020-08-03 10:00:00,BMFBOVESPA:EGIE3,36.783831 +100609,2020-08-04 10:00:00,BMFBOVESPA:EGIE3,36.592416 +100610,2020-08-05 10:00:00,BMFBOVESPA:EGIE3,36.185655 +100611,2020-08-06 10:00:00,BMFBOVESPA:EGIE3,37.070956 +100612,2020-08-07 10:00:00,BMFBOVESPA:EGIE3,36.879542 +100613,2020-08-10 10:00:00,BMFBOVESPA:EGIE3,36.798782 +100614,2020-08-11 10:00:00,BMFBOVESPA:EGIE3,36.384581 +100615,2020-08-12 10:00:00,BMFBOVESPA:EGIE3,35.556182 +100616,2020-08-13 10:00:00,BMFBOVESPA:EGIE3,35.01204 +100617,2020-08-14 10:00:00,BMFBOVESPA:EGIE3,35.564306 +100618,2020-08-17 10:00:00,BMFBOVESPA:EGIE3,34.841488 +100619,2020-08-18 10:00:00,BMFBOVESPA:EGIE3,35.158228 +100620,2020-08-19 10:00:00,BMFBOVESPA:EGIE3,34.947066 +100621,2020-08-20 10:00:00,BMFBOVESPA:EGIE3,34.679056 +100622,2020-08-21 10:00:00,BMFBOVESPA:EGIE3,34.679056 +100623,2020-08-24 10:00:00,BMFBOVESPA:EGIE3,34.711543 +100624,2020-08-25 10:00:00,BMFBOVESPA:EGIE3,35.271929 +100625,2020-08-26 10:00:00,BMFBOVESPA:EGIE3,35.01204 +100626,2020-08-27 10:00:00,BMFBOVESPA:EGIE3,34.914582 +100627,2020-08-28 10:00:00,BMFBOVESPA:EGIE3,35.215079 +100628,2020-08-31 10:00:00,BMFBOVESPA:EGIE3,34.622205 +100629,2020-09-01 10:00:00,BMFBOVESPA:EGIE3,35.418118 +100630,2020-09-02 10:00:00,BMFBOVESPA:EGIE3,35.596793 +100631,2020-09-03 10:00:00,BMFBOVESPA:EGIE3,35.150104 +100632,2020-09-04 10:00:00,BMFBOVESPA:EGIE3,35.150104 +100633,2020-09-08 10:00:00,BMFBOVESPA:EGIE3,35.832315 +100634,2020-09-09 10:00:00,BMFBOVESPA:EGIE3,36.790659 +100635,2020-09-10 10:00:00,BMFBOVESPA:EGIE3,35.994747 +100636,2020-09-11 10:00:00,BMFBOVESPA:EGIE3,34.914582 +100637,2020-09-14 10:00:00,BMFBOVESPA:EGIE3,35.150104 +100638,2020-09-15 10:00:00,BMFBOVESPA:EGIE3,35.523699 +100639,2020-09-16 10:00:00,BMFBOVESPA:EGIE3,34.70342 +100640,2020-09-17 10:00:00,BMFBOVESPA:EGIE3,34.800877 +100641,2020-09-18 10:00:00,BMFBOVESPA:EGIE3,34.199884 +100642,2020-09-21 10:00:00,BMFBOVESPA:EGIE3,34.329828 +100643,2020-09-22 10:00:00,BMFBOVESPA:EGIE3,34.297342 +100644,2020-09-23 10:00:00,BMFBOVESPA:EGIE3,33.623254 +100645,2020-09-24 10:00:00,BMFBOVESPA:EGIE3,33.883143 +100646,2020-09-25 10:00:00,BMFBOVESPA:EGIE3,33.826293 +100647,2020-09-28 10:00:00,BMFBOVESPA:EGIE3,33.022257 +100648,2020-09-29 10:00:00,BMFBOVESPA:EGIE3,32.599935 +100649,2020-09-30 10:00:00,BMFBOVESPA:EGIE3,32.770487 +100650,2020-10-01 10:00:00,BMFBOVESPA:EGIE3,33.176565 +100651,2020-10-02 10:00:00,BMFBOVESPA:EGIE3,32.551208 +100652,2020-10-05 10:00:00,BMFBOVESPA:EGIE3,32.892312 +100653,2020-10-06 10:00:00,BMFBOVESPA:EGIE3,32.754247 +100654,2020-10-07 10:00:00,BMFBOVESPA:EGIE3,32.689273 +100655,2020-10-08 10:00:00,BMFBOVESPA:EGIE3,32.908555 +100656,2020-10-09 10:00:00,BMFBOVESPA:EGIE3,32.40502 +100657,2020-10-13 10:00:00,BMFBOVESPA:EGIE3,32.632422 +100658,2020-10-14 10:00:00,BMFBOVESPA:EGIE3,32.876069 +100659,2020-10-15 10:00:00,BMFBOVESPA:EGIE3,33.014137 +100660,2020-10-16 10:00:00,BMFBOVESPA:EGIE3,33.087231 +100661,2020-10-19 10:00:00,BMFBOVESPA:EGIE3,33.054744 +100662,2020-10-20 10:00:00,BMFBOVESPA:EGIE3,33.566403 +100663,2020-10-21 10:00:00,BMFBOVESPA:EGIE3,33.728832 +100664,2020-10-22 10:00:00,BMFBOVESPA:EGIE3,33.598887 +100665,2020-10-23 10:00:00,BMFBOVESPA:EGIE3,33.60701 +100666,2020-10-26 10:00:00,BMFBOVESPA:EGIE3,34.061816 +100667,2020-10-27 10:00:00,BMFBOVESPA:EGIE3,33.87502 +100668,2020-10-28 10:00:00,BMFBOVESPA:EGIE3,32.892312 +100669,2020-10-29 10:00:00,BMFBOVESPA:EGIE3,32.746124 +100670,2020-10-30 10:00:00,BMFBOVESPA:EGIE3,32.396896 +100671,2020-11-03 10:00:00,BMFBOVESPA:EGIE3,32.380653 +100672,2020-11-04 10:00:00,BMFBOVESPA:EGIE3,33.834413 +100673,2020-11-05 10:00:00,BMFBOVESPA:EGIE3,35.166348 +100674,2020-11-06 10:00:00,BMFBOVESPA:EGIE3,35.150104 +100675,2020-11-09 10:00:00,BMFBOVESPA:EGIE3,35.653644 +100676,2020-11-10 10:00:00,BMFBOVESPA:EGIE3,35.198835 +100677,2020-11-11 10:00:00,BMFBOVESPA:EGIE3,35.158228 +100678,2020-11-12 10:00:00,BMFBOVESPA:EGIE3,35.409994 +100679,2020-11-13 10:00:00,BMFBOVESPA:EGIE3,35.190715 +100680,2020-11-16 10:00:00,BMFBOVESPA:EGIE3,35.418118 +100681,2020-11-17 10:00:00,BMFBOVESPA:EGIE3,37.14801 +100682,2020-11-18 10:00:00,BMFBOVESPA:EGIE3,36.303367 +100683,2020-11-19 10:00:00,BMFBOVESPA:EGIE3,35.742977 +100684,2020-11-20 10:00:00,BMFBOVESPA:EGIE3,34.809001 +100685,2020-11-23 10:00:00,BMFBOVESPA:EGIE3,34.930822 +100686,2020-11-24 10:00:00,BMFBOVESPA:EGIE3,34.711543 +100687,2020-11-25 10:00:00,BMFBOVESPA:EGIE3,34.906459 +100688,2020-11-26 10:00:00,BMFBOVESPA:EGIE3,35.01204 +100689,2020-11-27 10:00:00,BMFBOVESPA:EGIE3,34.947066 +100690,2020-11-30 10:00:00,BMFBOVESPA:EGIE3,34.386679 +100691,2020-12-01 10:00:00,BMFBOVESPA:EGIE3,34.719663 +100692,2020-12-02 10:00:00,BMFBOVESPA:EGIE3,34.679056 +100693,2020-12-03 10:00:00,BMFBOVESPA:EGIE3,34.825244 +100694,2020-12-04 10:00:00,BMFBOVESPA:EGIE3,34.800877 +100695,2020-12-07 10:00:00,BMFBOVESPA:EGIE3,35.125741 +100696,2020-12-08 10:00:00,BMFBOVESPA:EGIE3,35.052647 +100697,2020-12-09 10:00:00,BMFBOVESPA:EGIE3,35.166348 +100698,2020-12-10 10:00:00,BMFBOVESPA:EGIE3,35.182592 +100699,2020-12-11 10:00:00,BMFBOVESPA:EGIE3,36.473919 +100700,2020-12-14 10:00:00,BMFBOVESPA:EGIE3,35.921653 +100701,2020-12-15 10:00:00,BMFBOVESPA:EGIE3,35.937896 +100702,2020-12-16 10:00:00,BMFBOVESPA:EGIE3,36.912484 +100703,2020-12-17 10:00:00,BMFBOVESPA:EGIE3,36.441432 +100704,2020-12-18 10:00:00,BMFBOVESPA:EGIE3,36.473919 +100705,2020-12-21 10:00:00,BMFBOVESPA:EGIE3,36.043733 +100706,2020-12-22 10:00:00,BMFBOVESPA:EGIE3,35.84487 +100707,2020-12-23 10:00:00,BMFBOVESPA:EGIE3,36.176308 +100708,2020-12-28 10:00:00,BMFBOVESPA:EGIE3,37.154046 +100709,2020-12-29 10:00:00,BMFBOVESPA:EGIE3,36.864041 +100710,2020-12-30 10:00:00,BMFBOVESPA:EGIE3,36.408313 +100711,2021-01-04 10:00:00,BMFBOVESPA:EGIE3,36.110022 +100712,2021-01-05 10:00:00,BMFBOVESPA:EGIE3,35.786869 +100713,2021-01-06 10:00:00,BMFBOVESPA:EGIE3,35.513436 +100714,2021-01-07 10:00:00,BMFBOVESPA:EGIE3,35.19857 +100715,2021-01-08 10:00:00,BMFBOVESPA:EGIE3,36.673461 +100716,2021-01-11 10:00:00,BMFBOVESPA:EGIE3,35.960876 +100717,2021-01-12 10:00:00,BMFBOVESPA:EGIE3,36.126591 +100718,2021-01-13 10:00:00,BMFBOVESPA:EGIE3,36.706606 +100719,2021-01-14 10:00:00,BMFBOVESPA:EGIE3,37.477197 +100720,2021-01-15 10:00:00,BMFBOVESPA:EGIE3,36.946898 +100721,2021-01-18 10:00:00,BMFBOVESPA:EGIE3,36.872325 +100722,2021-01-19 10:00:00,BMFBOVESPA:EGIE3,37.278336 +100723,2021-01-20 10:00:00,BMFBOVESPA:EGIE3,36.474601 +100724,2021-01-21 10:00:00,BMFBOVESPA:EGIE3,36.134879 +100725,2021-01-22 10:00:00,BMFBOVESPA:EGIE3,35.902874 +100726,2021-01-26 10:00:00,BMFBOVESPA:EGIE3,35.405718 +100727,2021-01-27 10:00:00,BMFBOVESPA:EGIE3,35.679154 +100728,2021-01-28 10:00:00,BMFBOVESPA:EGIE3,36.342027 +100729,2021-01-29 10:00:00,BMFBOVESPA:EGIE3,35.596293 +100730,2021-02-01 10:00:00,BMFBOVESPA:EGIE3,36.275738 +100731,2021-02-02 10:00:00,BMFBOVESPA:EGIE3,36.665177 +100732,2021-02-03 10:00:00,BMFBOVESPA:EGIE3,37.286621 +100733,2021-02-04 10:00:00,BMFBOVESPA:EGIE3,37.386051 +100734,2021-02-05 10:00:00,BMFBOVESPA:EGIE3,37.386051 +100735,2021-02-08 10:00:00,BMFBOVESPA:EGIE3,37.303193 +100736,2021-02-09 10:00:00,BMFBOVESPA:EGIE3,37.178903 +100737,2021-02-10 10:00:00,BMFBOVESPA:EGIE3,37.369478 +100738,2021-02-11 10:00:00,BMFBOVESPA:EGIE3,37.966066 +100739,2021-02-12 10:00:00,BMFBOVESPA:EGIE3,38.032355 +100740,2021-02-17 10:00:00,BMFBOVESPA:EGIE3,36.938614 +100741,2021-02-18 10:00:00,BMFBOVESPA:EGIE3,36.789467 +100742,2021-02-19 10:00:00,BMFBOVESPA:EGIE3,36.797752 +100743,2021-02-22 10:00:00,BMFBOVESPA:EGIE3,35.049423 +100744,2021-02-23 10:00:00,BMFBOVESPA:EGIE3,35.223426 +100745,2021-02-24 10:00:00,BMFBOVESPA:EGIE3,35.007994 +100746,2021-02-25 10:00:00,BMFBOVESPA:EGIE3,34.519125 +100747,2021-02-26 10:00:00,BMFBOVESPA:EGIE3,34.096545 +100748,2021-03-01 10:00:00,BMFBOVESPA:EGIE3,33.267953 +100749,2021-03-02 10:00:00,BMFBOVESPA:EGIE3,32.845369 +100750,2021-03-03 10:00:00,BMFBOVESPA:EGIE3,33.011088 +100751,2021-03-04 10:00:00,BMFBOVESPA:EGIE3,33.392239 +100752,2021-03-05 10:00:00,BMFBOVESPA:EGIE3,33.342526 +100753,2021-03-08 10:00:00,BMFBOVESPA:EGIE3,32.240498 +100754,2021-03-09 10:00:00,BMFBOVESPA:EGIE3,31.851059 +100755,2021-03-10 10:00:00,BMFBOVESPA:EGIE3,32.547076 +100756,2021-03-11 10:00:00,BMFBOVESPA:EGIE3,33.093947 +100757,2021-03-12 10:00:00,BMFBOVESPA:EGIE3,33.002804 +100758,2021-03-15 10:00:00,BMFBOVESPA:EGIE3,33.665676 +100759,2021-03-16 10:00:00,BMFBOVESPA:EGIE3,33.557959 +100760,2021-03-17 10:00:00,BMFBOVESPA:EGIE3,35.074283 +100761,2021-03-18 10:00:00,BMFBOVESPA:EGIE3,34.717988 +100762,2021-03-19 10:00:00,BMFBOVESPA:EGIE3,34.99971 +100763,2021-03-22 10:00:00,BMFBOVESPA:EGIE3,34.494268 +100764,2021-03-23 10:00:00,BMFBOVESPA:EGIE3,34.427979 +100765,2021-03-24 10:00:00,BMFBOVESPA:EGIE3,33.400527 +100766,2021-03-25 10:00:00,BMFBOVESPA:EGIE3,33.96397 +100767,2021-03-26 10:00:00,BMFBOVESPA:EGIE3,34.154545 +100768,2021-03-29 10:00:00,BMFBOVESPA:EGIE3,34.121401 +100769,2021-03-30 10:00:00,BMFBOVESPA:EGIE3,34.436267 +100770,2021-03-31 10:00:00,BMFBOVESPA:EGIE3,34.659987 +100771,2021-04-01 10:00:00,BMFBOVESPA:EGIE3,34.369978 +100772,2021-04-05 10:00:00,BMFBOVESPA:EGIE3,34.734557 +100773,2021-04-06 10:00:00,BMFBOVESPA:EGIE3,34.693128 +100774,2021-04-07 10:00:00,BMFBOVESPA:EGIE3,34.220831 +100775,2021-04-08 10:00:00,BMFBOVESPA:EGIE3,34.444552 +100776,2021-04-09 10:00:00,BMFBOVESPA:EGIE3,34.394834 +100777,2021-04-12 10:00:00,BMFBOVESPA:EGIE3,34.419695 +100778,2021-04-13 10:00:00,BMFBOVESPA:EGIE3,34.427979 +100779,2021-04-14 10:00:00,BMFBOVESPA:EGIE3,34.237404 +100780,2021-04-15 10:00:00,BMFBOVESPA:EGIE3,34.403122 +100781,2021-04-16 10:00:00,BMFBOVESPA:EGIE3,34.75113 +100782,2021-04-19 10:00:00,BMFBOVESPA:EGIE3,34.577126 +100783,2021-04-20 10:00:00,BMFBOVESPA:EGIE3,34.635127 +100784,2021-04-22 10:00:00,BMFBOVESPA:EGIE3,34.527409 +100785,2021-04-23 10:00:00,BMFBOVESPA:EGIE3,34.974849 +100786,2021-04-26 10:00:00,BMFBOVESPA:EGIE3,34.717988 +100787,2021-04-27 10:00:00,BMFBOVESPA:EGIE3,34.171118 +100788,2021-04-28 10:00:00,BMFBOVESPA:EGIE3,34.436267 +100789,2021-04-29 10:00:00,BMFBOVESPA:EGIE3,34.427979 +100790,2021-04-30 10:00:00,BMFBOVESPA:EGIE3,33.698818 +100791,2021-05-03 10:00:00,BMFBOVESPA:EGIE3,34.146258 +100792,2021-05-04 10:00:00,BMFBOVESPA:EGIE3,33.383955 +100793,2021-05-05 10:00:00,BMFBOVESPA:EGIE3,33.317666 +100794,2021-05-06 10:00:00,BMFBOVESPA:EGIE3,32.953087 +100795,2021-05-07 10:00:00,BMFBOVESPA:EGIE3,33.292809 +100796,2021-05-10 10:00:00,BMFBOVESPA:EGIE3,33.060805 +100797,2021-05-11 10:00:00,BMFBOVESPA:EGIE3,33.267953 +100798,2021-05-12 10:00:00,BMFBOVESPA:EGIE3,32.573186 +100799,2021-05-13 10:00:00,BMFBOVESPA:EGIE3,33.47659 +100800,2021-05-14 10:00:00,BMFBOVESPA:EGIE3,33.83964 +100801,2021-05-17 10:00:00,BMFBOVESPA:EGIE3,33.763653 +100802,2021-05-18 10:00:00,BMFBOVESPA:EGIE3,33.712993 +100803,2021-05-19 10:00:00,BMFBOVESPA:EGIE3,33.932511 +100804,2021-05-20 10:00:00,BMFBOVESPA:EGIE3,33.907182 +100805,2021-05-21 10:00:00,BMFBOVESPA:EGIE3,34.067598 +100806,2021-05-24 10:00:00,BMFBOVESPA:EGIE3,34.574182 +100807,2021-05-25 10:00:00,BMFBOVESPA:EGIE3,34.447535 +100808,2021-05-26 10:00:00,BMFBOVESPA:EGIE3,34.228018 +100809,2021-05-27 10:00:00,BMFBOVESPA:EGIE3,34.236459 +100810,2021-05-28 10:00:00,BMFBOVESPA:EGIE3,33.755208 +100811,2021-05-31 10:00:00,BMFBOVESPA:EGIE3,33.594791 +100812,2021-06-01 10:00:00,BMFBOVESPA:EGIE3,34.008498 +100813,2021-06-02 10:00:00,BMFBOVESPA:EGIE3,34.143586 +100814,2021-06-04 10:00:00,BMFBOVESPA:EGIE3,34.388435 +100815,2021-06-07 10:00:00,BMFBOVESPA:EGIE3,34.785258 +100816,2021-06-08 10:00:00,BMFBOVESPA:EGIE3,34.574182 +100817,2021-06-09 10:00:00,BMFBOVESPA:EGIE3,34.439094 +100818,2021-06-10 10:00:00,BMFBOVESPA:EGIE3,35.198964 +100819,2021-06-11 10:00:00,BMFBOVESPA:EGIE3,34.624838 +100820,2021-06-14 10:00:00,BMFBOVESPA:EGIE3,34.751485 +100821,2021-06-15 10:00:00,BMFBOVESPA:EGIE3,35.07232 +100822,2021-06-16 10:00:00,BMFBOVESPA:EGIE3,34.692384 +100823,2021-06-17 10:00:00,BMFBOVESPA:EGIE3,34.70927 +100824,2021-06-18 10:00:00,BMFBOVESPA:EGIE3,35.063876 +100825,2021-06-21 10:00:00,BMFBOVESPA:EGIE3,34.616396 +100826,2021-06-22 10:00:00,BMFBOVESPA:EGIE3,34.261791 +100827,2021-06-23 10:00:00,BMFBOVESPA:EGIE3,34.016942 +100828,2021-06-24 10:00:00,BMFBOVESPA:EGIE3,34.363106 +100829,2021-06-25 10:00:00,BMFBOVESPA:EGIE3,33.881854 +100830,2021-06-28 10:00:00,BMFBOVESPA:EGIE3,33.814308 +100831,2021-06-29 10:00:00,BMFBOVESPA:EGIE3,33.417489 +100832,2021-06-30 10:00:00,BMFBOVESPA:EGIE3,33.054439 +100833,2021-07-01 10:00:00,BMFBOVESPA:EGIE3,33.020666 +100834,2021-07-02 10:00:00,BMFBOVESPA:EGIE3,33.290842 +100835,2021-07-05 10:00:00,BMFBOVESPA:EGIE3,33.079766 +100836,2021-07-06 10:00:00,BMFBOVESPA:EGIE3,33.054439 +100837,2021-07-07 10:00:00,BMFBOVESPA:EGIE3,33.197968 +100838,2021-07-08 10:00:00,BMFBOVESPA:EGIE3,33.079766 +100839,2021-07-12 10:00:00,BMFBOVESPA:EGIE3,33.47659 +100840,2021-07-13 10:00:00,BMFBOVESPA:EGIE3,33.392157 +100841,2021-07-14 10:00:00,BMFBOVESPA:EGIE3,33.510359 +100842,2021-07-15 10:00:00,BMFBOVESPA:EGIE3,33.772094 +100843,2021-07-16 10:00:00,BMFBOVESPA:EGIE3,33.501917 +100844,2021-07-19 10:00:00,BMFBOVESPA:EGIE3,33.257069 +100845,2021-07-20 10:00:00,BMFBOVESPA:EGIE3,33.333057 +100846,2021-07-21 10:00:00,BMFBOVESPA:EGIE3,33.17264 +100847,2021-07-22 10:00:00,BMFBOVESPA:EGIE3,33.501917 +100848,2021-07-23 10:00:00,BMFBOVESPA:EGIE3,32.927792 +100849,2021-07-26 10:00:00,BMFBOVESPA:EGIE3,32.843363 +100850,2021-07-27 10:00:00,BMFBOVESPA:EGIE3,32.750489 +100851,2021-07-28 10:00:00,BMFBOVESPA:EGIE3,32.927792 +100852,2021-07-29 10:00:00,BMFBOVESPA:EGIE3,32.311451 +100853,2021-07-30 10:00:00,BMFBOVESPA:EGIE3,32.024388 +100854,2021-08-02 10:00:00,BMFBOVESPA:EGIE3,31.855528 +100855,2021-08-03 10:00:00,BMFBOVESPA:EGIE3,31.914628 +100856,2021-08-04 10:00:00,BMFBOVESPA:EGIE3,31.931515 +100857,2021-08-05 10:00:00,BMFBOVESPA:EGIE3,31.323615 +100858,2021-08-06 10:00:00,BMFBOVESPA:EGIE3,31.804868 +100859,2021-08-09 10:00:00,BMFBOVESPA:EGIE3,32.151035 +100860,2021-08-10 10:00:00,BMFBOVESPA:EGIE3,31.703552 +100861,2021-08-11 10:00:00,BMFBOVESPA:EGIE3,31.374275 +100862,2021-08-12 10:00:00,BMFBOVESPA:EGIE3,31.365834 +100863,2021-08-13 10:00:00,BMFBOVESPA:EGIE3,32.049716 +100864,2021-08-16 10:00:00,BMFBOVESPA:EGIE3,32.227019 +100865,2021-08-17 10:00:00,BMFBOVESPA:EGIE3,32.077717 +100866,2021-08-18 10:00:00,BMFBOVESPA:EGIE3,32.025743 +100867,2021-08-19 10:00:00,BMFBOVESPA:EGIE3,32.917993 +100868,2021-08-20 10:00:00,BMFBOVESPA:EGIE3,33.351125 +100869,2021-08-23 10:00:00,BMFBOVESPA:EGIE3,33.186536 +100870,2021-08-24 10:00:00,BMFBOVESPA:EGIE3,33.697632 +100871,2021-08-25 10:00:00,BMFBOVESPA:EGIE3,33.472401 +100872,2021-08-26 10:00:00,BMFBOVESPA:EGIE3,32.892006 +100873,2021-08-27 10:00:00,BMFBOVESPA:EGIE3,33.186536 +100874,2021-08-30 10:00:00,BMFBOVESPA:EGIE3,32.866017 +100875,2021-08-31 10:00:00,BMFBOVESPA:EGIE3,32.528174 +100876,2021-09-01 10:00:00,BMFBOVESPA:EGIE3,33.507052 +100877,2021-09-02 10:00:00,BMFBOVESPA:EGIE3,33.853559 +100878,2021-09-03 10:00:00,BMFBOVESPA:EGIE3,34.044134 +100879,2021-09-06 10:00:00,BMFBOVESPA:EGIE3,34.217388 +100880,2021-09-08 10:00:00,BMFBOVESPA:EGIE3,33.151884 +100881,2021-09-09 10:00:00,BMFBOVESPA:EGIE3,33.948845 +100882,2021-09-10 10:00:00,BMFBOVESPA:EGIE3,33.489727 +100883,2021-09-13 10:00:00,BMFBOVESPA:EGIE3,33.870881 +100884,2021-09-14 10:00:00,BMFBOVESPA:EGIE3,34.026809 +100885,2021-09-15 10:00:00,BMFBOVESPA:EGIE3,33.66298 +100886,2021-09-16 10:00:00,BMFBOVESPA:EGIE3,33.697632 +100887,2021-09-17 10:00:00,BMFBOVESPA:EGIE3,33.628329 +100888,2021-09-20 10:00:00,BMFBOVESPA:EGIE3,33.455075 +100889,2021-09-21 10:00:00,BMFBOVESPA:EGIE3,33.73228 +100890,2021-09-22 10:00:00,BMFBOVESPA:EGIE3,33.55903 +100891,2021-09-23 10:00:00,BMFBOVESPA:EGIE3,33.437749 +100892,2021-09-24 10:00:00,BMFBOVESPA:EGIE3,33.065256 +100893,2021-09-27 10:00:00,BMFBOVESPA:EGIE3,32.84003 +100894,2021-09-28 10:00:00,BMFBOVESPA:EGIE3,32.701428 +100895,2021-09-29 10:00:00,BMFBOVESPA:EGIE3,32.649451 +100896,2021-09-30 10:00:00,BMFBOVESPA:EGIE3,32.45021 +100897,2021-10-01 10:00:00,BMFBOVESPA:EGIE3,32.597477 +100898,2021-10-04 10:00:00,BMFBOVESPA:EGIE3,32.562825 +100899,2021-10-05 10:00:00,BMFBOVESPA:EGIE3,32.095043 +100900,2021-10-06 10:00:00,BMFBOVESPA:EGIE3,32.380911 +100901,2021-10-07 10:00:00,BMFBOVESPA:EGIE3,32.242309 +100902,2021-10-08 10:00:00,BMFBOVESPA:EGIE3,32.554165 +100903,2021-10-11 10:00:00,BMFBOVESPA:EGIE3,32.900668 +100904,2021-10-13 10:00:00,BMFBOVESPA:EGIE3,33.36845 +100905,2021-10-14 10:00:00,BMFBOVESPA:EGIE3,33.359786 +100906,2021-10-15 10:00:00,BMFBOVESPA:EGIE3,33.394437 +100907,2021-10-18 10:00:00,BMFBOVESPA:EGIE3,33.472401 +100908,2021-10-19 10:00:00,BMFBOVESPA:EGIE3,33.125898 +100909,2021-10-20 10:00:00,BMFBOVESPA:EGIE3,33.775595 +100910,2021-10-21 10:00:00,BMFBOVESPA:EGIE3,33.394437 +100911,2021-10-22 10:00:00,BMFBOVESPA:EGIE3,32.805378 +100912,2021-10-25 10:00:00,BMFBOVESPA:EGIE3,33.498388 +100913,2021-10-26 10:00:00,BMFBOVESPA:EGIE3,33.359786 +100914,2021-10-27 10:00:00,BMFBOVESPA:EGIE3,34.191401 +100915,2021-10-28 10:00:00,BMFBOVESPA:EGIE3,33.723618 +100916,2021-10-29 10:00:00,BMFBOVESPA:EGIE3,33.706293 +100917,2021-11-01 10:00:00,BMFBOVESPA:EGIE3,33.879546 +100918,2021-11-03 10:00:00,BMFBOVESPA:EGIE3,34.581216 +100919,2021-11-04 10:00:00,BMFBOVESPA:EGIE3,34.468605 +100920,2021-11-05 10:00:00,BMFBOVESPA:EGIE3,34.217388 +100921,2021-11-08 10:00:00,BMFBOVESPA:EGIE3,34.243375 +100922,2021-11-09 10:00:00,BMFBOVESPA:EGIE3,34.373315 +100923,2021-11-10 10:00:00,BMFBOVESPA:EGIE3,34.711158 +100924,2021-11-11 10:00:00,BMFBOVESPA:EGIE3,34.875746 +100925,2021-11-12 10:00:00,BMFBOVESPA:EGIE3,34.390641 +100926,2021-11-16 10:00:00,BMFBOVESPA:EGIE3,34.096112 +100927,2021-11-17 10:00:00,BMFBOVESPA:EGIE3,33.879546 +100928,2021-11-18 10:00:00,BMFBOVESPA:EGIE3,33.992161 +100929,2021-11-19 10:00:00,BMFBOVESPA:EGIE3,34.433954 +100930,2021-11-22 10:00:00,BMFBOVESPA:EGIE3,33.983497 +100931,2021-11-23 10:00:00,BMFBOVESPA:EGIE3,34.000822 +100932,2021-11-24 10:00:00,BMFBOVESPA:EGIE3,33.879546 +100933,2021-11-25 10:00:00,BMFBOVESPA:EGIE3,34.078786 +100934,2021-11-26 10:00:00,BMFBOVESPA:EGIE3,33.784256 +100935,2021-11-29 10:00:00,BMFBOVESPA:EGIE3,33.66298 +100936,2021-11-30 10:00:00,BMFBOVESPA:EGIE3,33.377112 +100937,2021-12-01 10:00:00,BMFBOVESPA:EGIE3,33.23851 +100938,2021-12-02 10:00:00,BMFBOVESPA:EGIE3,34.009483 +100939,2021-12-03 10:00:00,BMFBOVESPA:EGIE3,34.191401 +100940,2021-12-06 10:00:00,BMFBOVESPA:EGIE3,34.425293 +100941,2021-12-07 10:00:00,BMFBOVESPA:EGIE3,34.052799 +100942,2021-12-08 10:00:00,BMFBOVESPA:EGIE3,34.009483 +100943,2021-12-09 10:00:00,BMFBOVESPA:EGIE3,33.775595 +100944,2021-12-10 10:00:00,BMFBOVESPA:EGIE3,33.992161 +100945,2021-12-13 10:00:00,BMFBOVESPA:EGIE3,34.243375 +100946,2021-12-14 10:00:00,BMFBOVESPA:EGIE3,33.853559 +100947,2021-12-15 10:00:00,BMFBOVESPA:EGIE3,34.113437 +100948,2021-12-16 10:00:00,BMFBOVESPA:EGIE3,33.784256 +100949,2021-12-17 10:00:00,BMFBOVESPA:EGIE3,33.896871 +100950,2021-12-20 10:00:00,BMFBOVESPA:EGIE3,33.66298 +100951,2021-12-21 10:00:00,BMFBOVESPA:EGIE3,33.498388 +100952,2021-12-22 10:00:00,BMFBOVESPA:EGIE3,33.498388 +100953,2021-12-23 10:00:00,BMFBOVESPA:EGIE3,33.437749 +100954,2021-12-27 10:00:00,BMFBOVESPA:EGIE3,33.481066 +100955,2021-12-28 10:00:00,BMFBOVESPA:EGIE3,33.611003 +100956,2021-12-29 10:00:00,BMFBOVESPA:EGIE3,33.429088 +100957,2021-12-30 10:00:00,BMFBOVESPA:EGIE3,33.336701 +100958,2022-01-03 10:00:00,BMFBOVESPA:EGIE3,33.015572 +100959,2022-01-04 10:00:00,BMFBOVESPA:EGIE3,33.102362 +100960,2022-01-05 10:00:00,BMFBOVESPA:EGIE3,32.633686 +100961,2022-01-06 10:00:00,BMFBOVESPA:EGIE3,32.373312 +100962,2022-01-07 10:00:00,BMFBOVESPA:EGIE3,32.416707 +100963,2022-01-10 10:00:00,BMFBOVESPA:EGIE3,32.755198 +100964,2022-01-11 10:00:00,BMFBOVESPA:EGIE3,32.807271 +100965,2022-01-12 10:00:00,BMFBOVESPA:EGIE3,32.963496 +100966,2022-01-13 10:00:00,BMFBOVESPA:EGIE3,33.232552 +100967,2022-01-14 10:00:00,BMFBOVESPA:EGIE3,33.319342 +100968,2022-01-17 10:00:00,BMFBOVESPA:EGIE3,33.345378 +100969,2022-01-18 10:00:00,BMFBOVESPA:EGIE3,33.597075 +100970,2022-01-19 10:00:00,BMFBOVESPA:EGIE3,34.135186 +100971,2022-01-20 10:00:00,BMFBOVESPA:EGIE3,34.195941 +100972,2022-01-21 10:00:00,BMFBOVESPA:EGIE3,34.004997 +100973,2022-01-24 10:00:00,BMFBOVESPA:EGIE3,34.039715 +100974,2022-01-25 10:00:00,BMFBOVESPA:EGIE3,34.187259 +100975,2022-01-26 10:00:00,BMFBOVESPA:EGIE3,34.117827 +100976,2022-01-27 10:00:00,BMFBOVESPA:EGIE3,34.464992 +100977,2022-01-28 10:00:00,BMFBOVESPA:EGIE3,34.838197 +100978,2022-01-31 10:00:00,BMFBOVESPA:EGIE3,35.324232 +100979,2022-02-01 10:00:00,BMFBOVESPA:EGIE3,35.419703 +100980,2022-02-02 10:00:00,BMFBOVESPA:EGIE3,35.063858 +100981,2022-02-03 10:00:00,BMFBOVESPA:EGIE3,35.714796 +100982,2022-02-04 10:00:00,BMFBOVESPA:EGIE3,35.393664 +100983,2022-02-07 10:00:00,BMFBOVESPA:EGIE3,34.951027 +100984,2022-02-08 10:00:00,BMFBOVESPA:EGIE3,34.786124 +100985,2022-02-09 10:00:00,BMFBOVESPA:EGIE3,35.150648 +100986,2022-02-10 10:00:00,BMFBOVESPA:EGIE3,35.02914 +100987,2022-02-11 10:00:00,BMFBOVESPA:EGIE3,35.159325 +100988,2022-02-14 10:00:00,BMFBOVESPA:EGIE3,35.168006 +100989,2022-02-15 10:00:00,BMFBOVESPA:EGIE3,35.168006 +100990,2022-02-16 10:00:00,BMFBOVESPA:EGIE3,35.194043 +100991,2022-02-17 10:00:00,BMFBOVESPA:EGIE3,35.211402 +100992,2022-02-18 10:00:00,BMFBOVESPA:EGIE3,35.098572 +100993,2022-02-21 10:00:00,BMFBOVESPA:EGIE3,35.315551 +100994,2022-02-22 10:00:00,BMFBOVESPA:EGIE3,35.33291 +100995,2022-02-23 10:00:00,BMFBOVESPA:EGIE3,35.619324 +100996,2022-02-24 10:00:00,BMFBOVESPA:EGIE3,35.601965 +100997,2022-02-25 10:00:00,BMFBOVESPA:EGIE3,35.277015 +100998,2022-03-02 10:00:00,BMFBOVESPA:EGIE3,35.445129 +100999,2022-03-03 10:00:00,BMFBOVESPA:EGIE3,34.816918 +101000,2022-03-04 10:00:00,BMFBOVESPA:EGIE3,34.923097 +101001,2022-03-07 10:00:00,BMFBOVESPA:EGIE3,34.613414 +101002,2022-03-08 10:00:00,BMFBOVESPA:EGIE3,34.524935 +101003,2022-03-09 10:00:00,BMFBOVESPA:EGIE3,35.294711 +101004,2022-03-10 10:00:00,BMFBOVESPA:EGIE3,35.338951 +101005,2022-03-11 10:00:00,BMFBOVESPA:EGIE3,35.223929 +101006,2022-03-14 10:00:00,BMFBOVESPA:EGIE3,35.436279 +101007,2022-03-15 10:00:00,BMFBOVESPA:EGIE3,35.383194 +101008,2022-03-16 10:00:00,BMFBOVESPA:EGIE3,35.728265 +101009,2022-03-17 10:00:00,BMFBOVESPA:EGIE3,36.32108 +101010,2022-03-18 10:00:00,BMFBOVESPA:EGIE3,36.188363 +101011,2022-03-21 10:00:00,BMFBOVESPA:EGIE3,36.498041 +101012,2022-03-22 10:00:00,BMFBOVESPA:EGIE3,36.993531 +101013,2022-03-23 10:00:00,BMFBOVESPA:EGIE3,37.365146 +101014,2022-03-24 10:00:00,BMFBOVESPA:EGIE3,38.143772 +101015,2022-03-25 10:00:00,BMFBOVESPA:EGIE3,38.471148 +101016,2022-03-28 10:00:00,BMFBOVESPA:EGIE3,38.524237 +101017,2022-03-29 10:00:00,BMFBOVESPA:EGIE3,38.134922 +101018,2022-03-30 10:00:00,BMFBOVESPA:EGIE3,38.223404 +101019,2022-03-31 10:00:00,BMFBOVESPA:EGIE3,38.258797 +101020,2022-04-01 10:00:00,BMFBOVESPA:EGIE3,39.240923 +101021,2022-04-04 10:00:00,BMFBOVESPA:EGIE3,38.674651 +101022,2022-04-05 10:00:00,BMFBOVESPA:EGIE3,38.55078 +101023,2022-04-06 10:00:00,BMFBOVESPA:EGIE3,38.754283 +101024,2022-04-07 10:00:00,BMFBOVESPA:EGIE3,38.851612 +101025,2022-04-08 10:00:00,BMFBOVESPA:EGIE3,38.904701 +101026,2022-04-11 10:00:00,BMFBOVESPA:EGIE3,38.94894 +101027,2022-04-12 10:00:00,BMFBOVESPA:EGIE3,39.063966 +101028,2022-04-13 10:00:00,BMFBOVESPA:EGIE3,38.913548 +101029,2022-04-14 10:00:00,BMFBOVESPA:EGIE3,38.99318 +101030,2022-04-18 10:00:00,BMFBOVESPA:EGIE3,39.028573 +101031,2022-04-19 10:00:00,BMFBOVESPA:EGIE3,38.55078 +101032,2022-04-20 10:00:00,BMFBOVESPA:EGIE3,39.019723 +101033,2022-04-22 10:00:00,BMFBOVESPA:EGIE3,38.745437 +101034,2022-04-25 10:00:00,BMFBOVESPA:EGIE3,39.329406 +101035,2022-04-26 10:00:00,BMFBOVESPA:EGIE3,37.913721 +101036,2022-04-27 10:00:00,BMFBOVESPA:EGIE3,37.860636 +101037,2022-04-28 10:00:00,BMFBOVESPA:EGIE3,37.586347 +101038,2022-04-29 10:00:00,BMFBOVESPA:EGIE3,37.073164 +101039,2022-05-02 10:00:00,BMFBOVESPA:EGIE3,37.011228 +101040,2022-05-03 10:00:00,BMFBOVESPA:EGIE3,36.896203 +101041,2022-05-04 10:00:00,BMFBOVESPA:EGIE3,38.037597 +101042,2022-05-05 10:00:00,BMFBOVESPA:EGIE3,36.86081 +101043,2022-05-06 10:00:00,BMFBOVESPA:EGIE3,36.869656 +101044,2022-05-09 10:00:00,BMFBOVESPA:EGIE3,37.772154 +101045,2022-05-10 10:00:00,BMFBOVESPA:EGIE3,37.533257 +101046,2022-05-11 10:00:00,BMFBOVESPA:EGIE3,37.037771 +101047,2022-05-12 10:00:00,BMFBOVESPA:EGIE3,37.580773 +101048,2022-05-13 10:00:00,BMFBOVESPA:EGIE3,38.09336 +101049,2022-05-16 10:00:00,BMFBOVESPA:EGIE3,38.264221 +101050,2022-05-17 10:00:00,BMFBOVESPA:EGIE3,38.821772 +101051,2022-05-18 10:00:00,BMFBOVESPA:EGIE3,38.498035 +101052,2022-05-19 10:00:00,BMFBOVESPA:EGIE3,38.722854 +101053,2022-05-20 10:00:00,BMFBOVESPA:EGIE3,39.217456 +101054,2022-05-23 10:00:00,BMFBOVESPA:EGIE3,39.577164 +101055,2022-05-24 10:00:00,BMFBOVESPA:EGIE3,40.323565 +101056,2022-05-25 10:00:00,BMFBOVESPA:EGIE3,40.620325 +101057,2022-05-26 10:00:00,BMFBOVESPA:EGIE3,39.667094 +101058,2022-05-27 10:00:00,BMFBOVESPA:EGIE3,39.298391 +101059,2022-05-30 10:00:00,BMFBOVESPA:EGIE3,38.866738 +101060,2022-05-31 10:00:00,BMFBOVESPA:EGIE3,39.478247 +101061,2022-06-01 10:00:00,BMFBOVESPA:EGIE3,38.00343 +101062,2022-06-02 10:00:00,BMFBOVESPA:EGIE3,38.102351 +101063,2022-06-03 10:00:00,BMFBOVESPA:EGIE3,38.021416 +101064,2022-06-06 10:00:00,BMFBOVESPA:EGIE3,37.724657 +101065,2022-06-07 10:00:00,BMFBOVESPA:EGIE3,37.319981 +101066,2022-06-08 10:00:00,BMFBOVESPA:EGIE3,37.634726 +101067,2022-06-09 10:00:00,BMFBOVESPA:EGIE3,37.60775 +101068,2022-06-10 10:00:00,BMFBOVESPA:EGIE3,36.798399 +101069,2022-06-13 10:00:00,BMFBOVESPA:EGIE3,36.780417 +101070,2022-06-14 10:00:00,BMFBOVESPA:EGIE3,37.140125 +101071,2022-06-15 10:00:00,BMFBOVESPA:EGIE3,37.76962 +101072,2022-06-17 10:00:00,BMFBOVESPA:EGIE3,37.76962 +101073,2022-06-20 10:00:00,BMFBOVESPA:EGIE3,37.724657 +101074,2022-06-21 10:00:00,BMFBOVESPA:EGIE3,37.53581 +101075,2022-06-22 10:00:00,BMFBOVESPA:EGIE3,37.328972 +101076,2022-06-23 10:00:00,BMFBOVESPA:EGIE3,36.978255 +101077,2022-06-24 10:00:00,BMFBOVESPA:EGIE3,36.879334 +101078,2022-06-27 10:00:00,BMFBOVESPA:EGIE3,37.050199 +101079,2022-06-28 10:00:00,BMFBOVESPA:EGIE3,37.31099 +101080,2022-06-29 10:00:00,BMFBOVESPA:EGIE3,37.436888 +101081,2022-06-30 10:00:00,BMFBOVESPA:EGIE3,37.140125 +101082,2022-07-01 10:00:00,BMFBOVESPA:EGIE3,37.373939 +101083,2022-07-04 10:00:00,BMFBOVESPA:EGIE3,36.762431 +101084,2022-07-05 10:00:00,BMFBOVESPA:EGIE3,36.717468 +101085,2022-07-06 10:00:00,BMFBOVESPA:EGIE3,36.951278 +101086,2022-07-07 10:00:00,BMFBOVESPA:EGIE3,37.652713 +101087,2022-07-08 10:00:00,BMFBOVESPA:EGIE3,38.00343 +101088,2022-07-11 10:00:00,BMFBOVESPA:EGIE3,37.625736 +101089,2022-07-12 10:00:00,BMFBOVESPA:EGIE3,37.409907 +101090,2022-07-13 10:00:00,BMFBOVESPA:EGIE3,37.436888 +101091,2022-07-14 10:00:00,BMFBOVESPA:EGIE3,37.598758 +101092,2022-07-15 10:00:00,BMFBOVESPA:EGIE3,37.589764 +101093,2022-07-18 10:00:00,BMFBOVESPA:EGIE3,37.661707 +101094,2022-07-19 10:00:00,BMFBOVESPA:EGIE3,37.508829 +101095,2022-07-20 10:00:00,BMFBOVESPA:EGIE3,37.589764 +101096,2022-07-21 10:00:00,BMFBOVESPA:EGIE3,37.571778 +101097,2022-07-22 10:00:00,BMFBOVESPA:EGIE3,37.922495 +101098,2022-07-25 10:00:00,BMFBOVESPA:EGIE3,39.001628 +101099,2022-07-26 10:00:00,BMFBOVESPA:EGIE3,38.956665 +101100,2022-07-27 10:00:00,BMFBOVESPA:EGIE3,39.721048 +101101,2022-07-28 10:00:00,BMFBOVESPA:EGIE3,39.59515 +101102,2022-07-29 10:00:00,BMFBOVESPA:EGIE3,39.855942 +101103,2022-08-01 10:00:00,BMFBOVESPA:EGIE3,39.954862 +101104,2022-08-02 10:00:00,BMFBOVESPA:EGIE3,39.703066 +101105,2022-08-03 10:00:00,BMFBOVESPA:EGIE3,38.785803 +101106,2022-08-04 10:00:00,BMFBOVESPA:EGIE3,38.659905 +101107,2022-08-05 10:00:00,BMFBOVESPA:EGIE3,38.87573 +101108,2022-08-08 10:00:00,BMFBOVESPA:EGIE3,38.408105 +101109,2022-08-09 10:00:00,BMFBOVESPA:EGIE3,38.55199 +101110,2022-08-10 10:00:00,BMFBOVESPA:EGIE3,38.614939 +101111,2022-08-11 10:00:00,BMFBOVESPA:EGIE3,38.471055 +101112,2022-08-12 10:00:00,BMFBOVESPA:EGIE3,38.560984 +101113,2022-08-15 10:00:00,BMFBOVESPA:EGIE3,38.938679 +101114,2022-08-16 10:00:00,BMFBOVESPA:EGIE3,38.74084 +101115,2022-08-17 10:00:00,BMFBOVESPA:EGIE3,39.059234 +101116,2022-08-18 10:00:00,BMFBOVESPA:EGIE3,38.702655 +101117,2022-08-19 10:00:00,BMFBOVESPA:EGIE3,38.218069 +101118,2022-08-22 10:00:00,BMFBOVESPA:EGIE3,37.751773 +101119,2022-08-23 10:00:00,BMFBOVESPA:EGIE3,37.669486 +101120,2022-08-24 10:00:00,BMFBOVESPA:EGIE3,37.760915 +101121,2022-08-25 10:00:00,BMFBOVESPA:EGIE3,37.130044 +101122,2022-08-26 10:00:00,BMFBOVESPA:EGIE3,37.029469 +101123,2022-08-29 10:00:00,BMFBOVESPA:EGIE3,36.892321 +101124,2022-08-30 10:00:00,BMFBOVESPA:EGIE3,36.782606 +101125,2022-08-31 10:00:00,BMFBOVESPA:EGIE3,37.029469 +101126,2022-09-01 10:00:00,BMFBOVESPA:EGIE3,37.340334 +101127,2022-09-02 10:00:00,BMFBOVESPA:EGIE3,37.102616 +101128,2022-09-05 10:00:00,BMFBOVESPA:EGIE3,37.203187 +101129,2022-09-06 10:00:00,BMFBOVESPA:EGIE3,36.965468 +101130,2022-09-08 10:00:00,BMFBOVESPA:EGIE3,36.892321 +101131,2022-09-09 10:00:00,BMFBOVESPA:EGIE3,36.901467 +101132,2022-09-12 10:00:00,BMFBOVESPA:EGIE3,37.038611 +101133,2022-09-13 10:00:00,BMFBOVESPA:EGIE3,36.160876 +101134,2022-09-14 10:00:00,BMFBOVESPA:EGIE3,36.288879 +101135,2022-09-15 10:00:00,BMFBOVESPA:EGIE3,35.923158 +101136,2022-09-16 10:00:00,BMFBOVESPA:EGIE3,36.115161 +101137,2022-09-19 10:00:00,BMFBOVESPA:EGIE3,36.526601 +101138,2022-09-20 10:00:00,BMFBOVESPA:EGIE3,36.471741 +101139,2022-09-21 10:00:00,BMFBOVESPA:EGIE3,36.517456 +101140,2022-09-22 10:00:00,BMFBOVESPA:EGIE3,36.956323 +101141,2022-09-23 10:00:00,BMFBOVESPA:EGIE3,37.212332 +101142,2022-09-26 10:00:00,BMFBOVESPA:EGIE3,36.298024 +101143,2022-09-27 10:00:00,BMFBOVESPA:EGIE3,35.722009 +101144,2022-09-28 10:00:00,BMFBOVESPA:EGIE3,35.237427 +101145,2022-09-29 10:00:00,BMFBOVESPA:EGIE3,35.00885 +101146,2022-09-30 10:00:00,BMFBOVESPA:EGIE3,35.209995 +101147,2022-10-03 10:00:00,BMFBOVESPA:EGIE3,37.111757 +101148,2022-10-04 10:00:00,BMFBOVESPA:EGIE3,36.544887 +101149,2022-10-05 10:00:00,BMFBOVESPA:EGIE3,36.032874 +101150,2022-10-06 10:00:00,BMFBOVESPA:EGIE3,35.392857 +101151,2022-10-07 10:00:00,BMFBOVESPA:EGIE3,35.228282 +101152,2022-10-10 10:00:00,BMFBOVESPA:EGIE3,35.676294 +101153,2022-10-11 10:00:00,BMFBOVESPA:EGIE3,35.712867 +101154,2022-10-13 10:00:00,BMFBOVESPA:EGIE3,34.999705 +101155,2022-10-14 10:00:00,BMFBOVESPA:EGIE3,35.081993 +101156,2022-10-17 10:00:00,BMFBOVESPA:EGIE3,35.374571 +101157,2022-10-18 10:00:00,BMFBOVESPA:EGIE3,35.383716 +101158,2022-10-19 10:00:00,BMFBOVESPA:EGIE3,35.383716 +101159,2022-10-20 10:00:00,BMFBOVESPA:EGIE3,35.374571 +101160,2022-10-21 10:00:00,BMFBOVESPA:EGIE3,36.10602 +101161,2022-10-24 10:00:00,BMFBOVESPA:EGIE3,36.069447 +101162,2022-10-25 10:00:00,BMFBOVESPA:EGIE3,35.420289 +101163,2022-10-26 10:00:00,BMFBOVESPA:EGIE3,34.880848 +101164,2022-10-27 10:00:00,BMFBOVESPA:EGIE3,35.822583 +101165,2022-10-28 10:00:00,BMFBOVESPA:EGIE3,35.904871 +101166,2022-10-31 10:00:00,BMFBOVESPA:EGIE3,36.773464 +101167,2022-11-01 10:00:00,BMFBOVESPA:EGIE3,36.727746 +101168,2022-11-03 10:00:00,BMFBOVESPA:EGIE3,36.663744 +101169,2022-11-04 10:00:00,BMFBOVESPA:EGIE3,37.340334 +101170,2022-11-07 10:00:00,BMFBOVESPA:EGIE3,36.819178 +101171,2022-11-08 10:00:00,BMFBOVESPA:EGIE3,36.61803 +101172,2022-11-09 10:00:00,BMFBOVESPA:EGIE3,36.947182 +101173,2022-11-10 10:00:00,BMFBOVESPA:EGIE3,36.124303 +101174,2022-11-11 10:00:00,BMFBOVESPA:EGIE3,37.788347 +101175,2022-11-14 10:00:00,BMFBOVESPA:EGIE3,37.687772 +101176,2022-11-16 10:00:00,BMFBOVESPA:EGIE3,36.252309 +101177,2022-11-17 10:00:00,BMFBOVESPA:EGIE3,36.115161 +101178,2022-11-18 10:00:00,BMFBOVESPA:EGIE3,36.252309 +101179,2022-11-21 10:00:00,BMFBOVESPA:EGIE3,36.736891 +101180,2022-11-22 10:00:00,BMFBOVESPA:EGIE3,36.894111 +101181,2022-11-23 10:00:00,BMFBOVESPA:EGIE3,36.430268 +101182,2022-11-24 10:00:00,BMFBOVESPA:EGIE3,37.023988 +101183,2022-11-25 10:00:00,BMFBOVESPA:EGIE3,36.356052 +101184,2022-11-28 10:00:00,BMFBOVESPA:EGIE3,36.39316 +101185,2022-11-29 10:00:00,BMFBOVESPA:EGIE3,36.448823 +101186,2022-11-30 10:00:00,BMFBOVESPA:EGIE3,36.643636 +101187,2022-12-01 10:00:00,BMFBOVESPA:EGIE3,37.302293 +101188,2022-12-02 10:00:00,BMFBOVESPA:EGIE3,37.126033 +101189,2022-12-05 10:00:00,BMFBOVESPA:EGIE3,36.606527 +101190,2022-12-06 10:00:00,BMFBOVESPA:EGIE3,36.921941 +101191,2022-12-07 10:00:00,BMFBOVESPA:EGIE3,37.07965 +101192,2022-12-08 10:00:00,BMFBOVESPA:EGIE3,36.356052 +101193,2022-12-09 10:00:00,BMFBOVESPA:EGIE3,35.539689 +101194,2022-12-12 10:00:00,BMFBOVESPA:EGIE3,35.437644 +101195,2022-12-13 10:00:00,BMFBOVESPA:EGIE3,34.58417 +101196,2022-12-14 10:00:00,BMFBOVESPA:EGIE3,34.417185 +101197,2022-12-15 10:00:00,BMFBOVESPA:EGIE3,34.194543 +101198,2022-12-16 10:00:00,BMFBOVESPA:EGIE3,34.305865 +101199,2022-12-19 10:00:00,BMFBOVESPA:EGIE3,34.398635 +101200,2022-12-20 10:00:00,BMFBOVESPA:EGIE3,35.112951 +101201,2022-12-21 10:00:00,BMFBOVESPA:EGIE3,34.955246 +101202,2022-12-22 10:00:00,BMFBOVESPA:EGIE3,35.372706 +101203,2022-12-23 10:00:00,BMFBOVESPA:EGIE3,35.56424 +101204,2022-12-26 10:00:00,BMFBOVESPA:EGIE3,35.25612 +101205,2022-12-27 10:00:00,BMFBOVESPA:EGIE3,35.069385 +101206,2022-12-28 10:00:00,BMFBOVESPA:EGIE3,35.321482 +101207,2022-12-29 10:00:00,BMFBOVESPA:EGIE3,35.368166 +101208,2023-01-02 10:00:00,BMFBOVESPA:EGIE3,34.845299 +101209,2023-01-03 10:00:00,BMFBOVESPA:EGIE3,34.527844 +101210,2023-01-04 10:00:00,BMFBOVESPA:EGIE3,34.546518 +101211,2023-01-05 10:00:00,BMFBOVESPA:EGIE3,34.322431 +101212,2023-01-06 10:00:00,BMFBOVESPA:EGIE3,34.425137 +101213,2023-01-09 10:00:00,BMFBOVESPA:EGIE3,35.274795 +101214,2023-01-10 10:00:00,BMFBOVESPA:EGIE3,35.340152 +101215,2023-01-11 10:00:00,BMFBOVESPA:EGIE3,36.292517 +101216,2023-01-12 10:00:00,BMFBOVESPA:EGIE3,36.236497 +101217,2023-01-13 10:00:00,BMFBOVESPA:EGIE3,35.330817 +101218,2023-01-16 10:00:00,BMFBOVESPA:EGIE3,35.638933 +101219,2023-01-17 10:00:00,BMFBOVESPA:EGIE3,36.199149 +101220,2023-01-18 10:00:00,BMFBOVESPA:EGIE3,36.451246 +101221,2023-01-19 10:00:00,BMFBOVESPA:EGIE3,36.133791 +101222,2023-01-20 10:00:00,BMFBOVESPA:EGIE3,35.629598 +101223,2023-01-23 10:00:00,BMFBOVESPA:EGIE3,35.517556 +101224,2023-01-24 10:00:00,BMFBOVESPA:EGIE3,36.236497 +101225,2023-01-25 10:00:00,BMFBOVESPA:EGIE3,36.32053 +101226,2023-01-26 10:00:00,BMFBOVESPA:EGIE3,36.161801 +101227,2023-01-27 10:00:00,BMFBOVESPA:EGIE3,36.273842 +101228,2023-01-30 10:00:00,BMFBOVESPA:EGIE3,36.245833 +101229,2023-01-31 10:00:00,BMFBOVESPA:EGIE3,36.740687 +101230,2023-02-01 10:00:00,BMFBOVESPA:EGIE3,36.301856 +101231,2023-02-02 10:00:00,BMFBOVESPA:EGIE3,35.872355 +101232,2023-02-03 10:00:00,BMFBOVESPA:EGIE3,35.424185 +101233,2023-02-06 10:00:00,BMFBOVESPA:EGIE3,35.657608 +101234,2023-02-07 10:00:00,BMFBOVESPA:EGIE3,34.882647 +101235,2023-02-08 10:00:00,BMFBOVESPA:EGIE3,35.53623 +101236,2023-02-09 10:00:00,BMFBOVESPA:EGIE3,34.948005 +101237,2023-02-10 10:00:00,BMFBOVESPA:EGIE3,35.508217 +101238,2023-02-13 10:00:00,BMFBOVESPA:EGIE3,36.049759 +101239,2023-02-14 10:00:00,BMFBOVESPA:EGIE3,35.573575 +101240,2023-02-15 10:00:00,BMFBOVESPA:EGIE3,36.199149 +101241,2023-02-16 10:00:00,BMFBOVESPA:EGIE3,36.460581 +101242,2023-02-17 10:00:00,BMFBOVESPA:EGIE3,36.778035 +101243,2023-02-22 13:00:00,BMFBOVESPA:EGIE3,36.544613 +101244,2023-02-23 10:00:00,BMFBOVESPA:EGIE3,36.441907 +101245,2023-02-24 10:00:00,BMFBOVESPA:EGIE3,36.423232 +101246,2023-02-27 10:00:00,BMFBOVESPA:EGIE3,36.507264 +101247,2023-02-28 10:00:00,BMFBOVESPA:EGIE3,36.67533 +101248,2023-03-01 10:00:00,BMFBOVESPA:EGIE3,36.684668 +101249,2023-03-02 10:00:00,BMFBOVESPA:EGIE3,36.778035 +101250,2023-03-03 10:00:00,BMFBOVESPA:EGIE3,36.656655 +101251,2023-03-06 10:00:00,BMFBOVESPA:EGIE3,36.9461 +101252,2023-03-07 10:00:00,BMFBOVESPA:EGIE3,37.767748 +101253,2023-03-08 10:00:00,BMFBOVESPA:EGIE3,37.721065 +101254,2023-03-09 10:00:00,BMFBOVESPA:EGIE3,38.561383 +101255,2023-03-10 10:00:00,BMFBOVESPA:EGIE3,38.215918 +101256,2023-03-13 10:00:00,BMFBOVESPA:EGIE3,38.468016 +101257,2023-03-14 10:00:00,BMFBOVESPA:EGIE3,38.832154 +101258,2023-03-15 10:00:00,BMFBOVESPA:EGIE3,39.280325 +101259,2023-03-16 10:00:00,BMFBOVESPA:EGIE3,38.197245 +101260,2023-03-17 10:00:00,BMFBOVESPA:EGIE3,37.347587 +101261,2023-03-20 10:00:00,BMFBOVESPA:EGIE3,37.300903 +101262,2023-03-21 10:00:00,BMFBOVESPA:EGIE3,37.048806 +101263,2023-03-22 10:00:00,BMFBOVESPA:EGIE3,36.955439 +101264,2023-03-23 10:00:00,BMFBOVESPA:EGIE3,36.7687 +101265,2023-03-24 10:00:00,BMFBOVESPA:EGIE3,37.160848 +101266,2023-03-27 10:00:00,BMFBOVESPA:EGIE3,37.151513 +101267,2023-03-28 10:00:00,BMFBOVESPA:EGIE3,37.170187 +101268,2023-03-29 10:00:00,BMFBOVESPA:EGIE3,37.25422 +101269,2023-03-30 10:00:00,BMFBOVESPA:EGIE3,37.674377 +101270,2023-03-31 10:00:00,BMFBOVESPA:EGIE3,37.506312 +101271,2023-04-03 10:00:00,BMFBOVESPA:EGIE3,37.030133 +101272,2023-04-04 10:00:00,BMFBOVESPA:EGIE3,37.562336 +101273,2023-04-05 10:00:00,BMFBOVESPA:EGIE3,37.328913 +101274,2023-04-06 10:00:00,BMFBOVESPA:EGIE3,37.487642 +101275,2023-04-10 10:00:00,BMFBOVESPA:EGIE3,37.198197 +101276,2023-04-11 10:00:00,BMFBOVESPA:EGIE3,37.198197 +101277,2023-04-12 10:00:00,BMFBOVESPA:EGIE3,37.655706 +101278,2023-04-13 10:00:00,BMFBOVESPA:EGIE3,38.010506 +101279,2023-04-14 10:00:00,BMFBOVESPA:EGIE3,38.318625 +101280,2023-04-17 10:00:00,BMFBOVESPA:EGIE3,38.458677 +101281,2023-04-18 10:00:00,BMFBOVESPA:EGIE3,38.29995 +101282,2023-04-19 10:00:00,BMFBOVESPA:EGIE3,38.001171 +101283,2023-04-20 10:00:00,BMFBOVESPA:EGIE3,38.729448 +101284,2023-04-24 10:00:00,BMFBOVESPA:EGIE3,38.440002 +101285,2023-04-25 10:00:00,BMFBOVESPA:EGIE3,38.393319 +101286,2023-04-26 10:00:00,BMFBOVESPA:EGIE3,37.973157 +101287,2023-04-27 10:00:00,BMFBOVESPA:EGIE3,38.159896 +101288,2023-04-28 10:00:00,BMFBOVESPA:EGIE3,38.496025 +101289,2023-05-02 10:00:00,BMFBOVESPA:EGIE3,38.355974 +101290,2023-05-03 10:00:00,BMFBOVESPA:EGIE3,38.953534 +101291,2023-05-04 10:00:00,BMFBOVESPA:EGIE3,39.784518 +101292,2023-05-05 10:00:00,BMFBOVESPA:EGIE3,40.428762 +101293,2023-05-08 10:00:00,BMFBOVESPA:EGIE3,40.559479 +101294,2023-05-09 10:00:00,BMFBOVESPA:EGIE3,41.380696 +101295,2023-05-10 10:00:00,BMFBOVESPA:EGIE3,41.575429 +101296,2023-05-11 10:00:00,BMFBOVESPA:EGIE3,41.867527 +101297,2023-05-12 10:00:00,BMFBOVESPA:EGIE3,42.510145 +101298,2023-05-15 10:00:00,BMFBOVESPA:EGIE3,42.78277 +101299,2023-05-16 10:00:00,BMFBOVESPA:EGIE3,42.071996 +101300,2023-05-17 10:00:00,BMFBOVESPA:EGIE3,41.351487 +101301,2023-05-18 10:00:00,BMFBOVESPA:EGIE3,41.205436 +101302,2023-05-19 10:00:00,BMFBOVESPA:EGIE3,41.497534 +101303,2023-05-22 10:00:00,BMFBOVESPA:EGIE3,41.370961 +101304,2023-05-23 10:00:00,BMFBOVESPA:EGIE3,41.098332 +101305,2023-05-24 10:00:00,BMFBOVESPA:EGIE3,41.156753 +101306,2023-05-25 10:00:00,BMFBOVESPA:EGIE3,41.400169 +101307,2023-05-26 10:00:00,BMFBOVESPA:EGIE3,41.507273 +101308,2023-05-29 10:00:00,BMFBOVESPA:EGIE3,41.887001 +101309,2023-05-30 10:00:00,BMFBOVESPA:EGIE3,41.614377 +101310,2023-05-31 10:00:00,BMFBOVESPA:EGIE3,40.923073 +101311,2023-06-01 10:00:00,BMFBOVESPA:EGIE3,41.195701 +101312,2023-06-02 10:00:00,BMFBOVESPA:EGIE3,41.789632 +101313,2023-06-05 10:00:00,BMFBOVESPA:EGIE3,41.731215 +101314,2023-06-06 10:00:00,BMFBOVESPA:EGIE3,42.432254 +101315,2023-06-07 10:00:00,BMFBOVESPA:EGIE3,42.149891 +101316,2023-06-09 10:00:00,BMFBOVESPA:EGIE3,42.763296 +101317,2023-06-12 10:00:00,BMFBOVESPA:EGIE3,42.987242 +101318,2023-06-13 10:00:00,BMFBOVESPA:EGIE3,42.831456 +101319,2023-06-14 10:00:00,BMFBOVESPA:EGIE3,43.600647 +101320,2023-06-15 10:00:00,BMFBOVESPA:EGIE3,43.629859 +101321,2023-06-16 10:00:00,BMFBOVESPA:EGIE3,44.009588 +101322,2023-06-19 10:00:00,BMFBOVESPA:EGIE3,43.853802 +101323,2023-06-20 10:00:00,BMFBOVESPA:EGIE3,44.077743 +101324,2023-06-21 10:00:00,BMFBOVESPA:EGIE3,44.116691 +101325,2023-06-22 10:00:00,BMFBOVESPA:EGIE3,43.931693 +101326,2023-06-23 10:00:00,BMFBOVESPA:EGIE3,44.739835 +101327,2023-06-26 10:00:00,BMFBOVESPA:EGIE3,43.766172 +101328,2023-06-27 10:00:00,BMFBOVESPA:EGIE3,43.698016 +101329,2023-06-28 10:00:00,BMFBOVESPA:EGIE3,43.639595 +101330,2023-06-29 10:00:00,BMFBOVESPA:EGIE3,43.853802 +101331,2023-06-30 10:00:00,BMFBOVESPA:EGIE3,44.486681 +101332,2023-07-03 10:00:00,BMFBOVESPA:EGIE3,44.106952 +101333,2023-07-04 10:00:00,BMFBOVESPA:EGIE3,43.960906 +101334,2023-07-05 10:00:00,BMFBOVESPA:EGIE3,43.814854 +101335,2023-07-06 10:00:00,BMFBOVESPA:EGIE3,43.464334 +101336,2023-07-07 10:00:00,BMFBOVESPA:EGIE3,43.522756 +101337,2023-07-10 10:00:00,BMFBOVESPA:EGIE3,43.425387 +101338,2023-07-11 10:00:00,BMFBOVESPA:EGIE3,43.113816 +101339,2023-07-12 10:00:00,BMFBOVESPA:EGIE3,43.328023 +101340,2023-07-13 10:00:00,BMFBOVESPA:EGIE3,43.883011 +101341,2023-07-14 10:00:00,BMFBOVESPA:EGIE3,43.581173 +101342,2023-07-17 10:00:00,BMFBOVESPA:EGIE3,43.551965 +101343,2023-07-18 10:00:00,BMFBOVESPA:EGIE3,43.483809 +101344,2023-07-19 10:00:00,BMFBOVESPA:EGIE3,43.376705 +101345,2023-07-20 10:00:00,BMFBOVESPA:EGIE3,43.347496 +101346,2023-07-21 10:00:00,BMFBOVESPA:EGIE3,43.71749 +101347,2023-07-24 10:00:00,BMFBOVESPA:EGIE3,44.243265 +101348,2023-07-25 10:00:00,BMFBOVESPA:EGIE3,43.425387 +101349,2023-07-26 10:00:00,BMFBOVESPA:EGIE3,43.474074 +101350,2023-07-27 10:00:00,BMFBOVESPA:EGIE3,43.123554 +101351,2023-07-28 10:00:00,BMFBOVESPA:EGIE3,43.308549 +101352,2023-07-31 10:00:00,BMFBOVESPA:EGIE3,42.880138 +101353,2023-08-01 10:00:00,BMFBOVESPA:EGIE3,43.143027 +101354,2023-08-02 10:00:00,BMFBOVESPA:EGIE3,43.172236 +101355,2023-08-03 10:00:00,BMFBOVESPA:EGIE3,42.578302 +101356,2023-08-04 10:00:00,BMFBOVESPA:EGIE3,42.315412 +101357,2023-08-07 10:00:00,BMFBOVESPA:EGIE3,42.110943 +101358,2023-08-08 10:00:00,BMFBOVESPA:EGIE3,42.120678 +101359,2023-08-09 10:00:00,BMFBOVESPA:EGIE3,40.260981 +101360,2023-08-10 10:00:00,BMFBOVESPA:EGIE3,40.35835 +101361,2023-08-11 10:00:00,BMFBOVESPA:EGIE3,40.679657 +101362,2023-08-14 10:00:00,BMFBOVESPA:EGIE3,40.825708 +101363,2023-08-15 10:00:00,BMFBOVESPA:EGIE3,40.864655 +101364,2023-08-16 10:00:00,BMFBOVESPA:EGIE3,40.747812 +101365,2023-08-17 10:00:00,BMFBOVESPA:EGIE3,40.475189 +101366,2023-08-18 10:00:00,BMFBOVESPA:EGIE3,40.69913 +101367,2023-08-21 10:00:00,BMFBOVESPA:EGIE3,40.7965 +101368,2023-08-22 10:00:00,BMFBOVESPA:EGIE3,41.085619 +101369,2023-08-23 10:00:00,BMFBOVESPA:EGIE3,41.304743 +101370,2023-08-24 10:00:00,BMFBOVESPA:EGIE3,41.583626 +101371,2023-08-25 10:00:00,BMFBOVESPA:EGIE3,41.902351 +101372,2023-08-28 10:00:00,BMFBOVESPA:EGIE3,41.952151 +101373,2023-08-29 10:00:00,BMFBOVESPA:EGIE3,42.350558 +101374,2023-08-30 10:00:00,BMFBOVESPA:EGIE3,42.181233 +101375,2023-08-31 10:00:00,BMFBOVESPA:EGIE3,41.952151 +101376,2023-09-01 10:00:00,BMFBOVESPA:EGIE3,41.962113 +101377,2023-09-04 10:00:00,BMFBOVESPA:EGIE3,42.111513 +101378,2023-09-05 10:00:00,BMFBOVESPA:EGIE3,41.83263 +101379,2023-09-06 10:00:00,BMFBOVESPA:EGIE3,41.085619 +101380,2023-09-08 10:00:00,BMFBOVESPA:EGIE3,41.195181 +101381,2023-09-11 10:00:00,BMFBOVESPA:EGIE3,41.762909 +101382,2023-09-12 10:00:00,BMFBOVESPA:EGIE3,42.031834 +101383,2023-09-13 10:00:00,BMFBOVESPA:EGIE3,42.071676 +101384,2023-09-14 10:00:00,BMFBOVESPA:EGIE3,42.250954 +101385,2023-09-15 10:00:00,BMFBOVESPA:EGIE3,42.679241 +101386,2023-09-18 10:00:00,BMFBOVESPA:EGIE3,42.330637 +101387,2023-09-19 10:00:00,BMFBOVESPA:EGIE3,42.380437 +101388,2023-09-20 10:00:00,BMFBOVESPA:EGIE3,43.237011 +101389,2023-09-21 10:00:00,BMFBOVESPA:EGIE3,42.788803 +101390,2023-09-22 10:00:00,BMFBOVESPA:EGIE3,42.719082 +101391,2023-09-25 10:00:00,BMFBOVESPA:EGIE3,42.410321 +101392,2023-09-26 10:00:00,BMFBOVESPA:EGIE3,41.713109 +101393,2023-09-27 10:00:00,BMFBOVESPA:EGIE3,40.886415 +101394,2023-09-28 10:00:00,BMFBOVESPA:EGIE3,41.22506 +101395,2023-09-29 10:00:00,BMFBOVESPA:EGIE3,41.264901 +101396,2023-10-02 10:00:00,BMFBOVESPA:EGIE3,40.866494 +101397,2023-10-03 10:00:00,BMFBOVESPA:EGIE3,40.478049 +101398,2023-10-04 10:00:00,BMFBOVESPA:EGIE3,40.796773 +101399,2023-10-05 10:00:00,BMFBOVESPA:EGIE3,40.567691 +101400,2023-10-06 10:00:00,BMFBOVESPA:EGIE3,40.49797 +101401,2023-10-09 10:00:00,BMFBOVESPA:EGIE3,40.916298 +101402,2023-10-10 10:00:00,BMFBOVESPA:EGIE3,41.414306 +101403,2023-10-11 10:00:00,BMFBOVESPA:EGIE3,41.364502 +101404,2023-10-13 10:00:00,BMFBOVESPA:EGIE3,40.667294 +101405,2023-10-16 10:00:00,BMFBOVESPA:EGIE3,40.986019 +101406,2023-10-17 10:00:00,BMFBOVESPA:EGIE3,40.557732 +101407,2023-10-18 10:00:00,BMFBOVESPA:EGIE3,39.980041 +101408,2023-10-19 10:00:00,BMFBOVESPA:EGIE3,40.44817 +101409,2023-10-20 10:00:00,BMFBOVESPA:EGIE3,40.458128 +101410,2023-10-23 10:00:00,BMFBOVESPA:EGIE3,40.647373 +101411,2023-10-24 10:00:00,BMFBOVESPA:EGIE3,40.388407 +101412,2023-10-25 10:00:00,BMFBOVESPA:EGIE3,40.069683 +101413,2023-10-26 10:00:00,BMFBOVESPA:EGIE3,40.219087 +101414,2023-10-27 10:00:00,BMFBOVESPA:EGIE3,39.800758 +101415,2023-10-30 10:00:00,BMFBOVESPA:EGIE3,39.18323 +101416,2023-10-31 10:00:00,BMFBOVESPA:EGIE3,39.143389 +101417,2023-11-01 10:00:00,BMFBOVESPA:EGIE3,40.029842 +101418,2023-11-03 10:00:00,BMFBOVESPA:EGIE3,40.707132 +101419,2023-11-06 10:00:00,BMFBOVESPA:EGIE3,40.717094 +101420,2023-11-07 10:00:00,BMFBOVESPA:EGIE3,40.557732 +101421,2023-11-08 10:00:00,BMFBOVESPA:EGIE3,41.294781 +101422,2023-11-09 10:00:00,BMFBOVESPA:EGIE3,40.846573 +101423,2023-11-10 10:00:00,BMFBOVESPA:EGIE3,41.623468 +101424,2023-11-13 10:00:00,BMFBOVESPA:EGIE3,41.653347 +101425,2023-11-14 10:00:00,BMFBOVESPA:EGIE3,42.549762 +101426,2023-11-16 10:00:00,BMFBOVESPA:EGIE3,43.266891 +101427,2023-11-17 10:00:00,BMFBOVESPA:EGIE3,42.888407 +101428,2023-11-20 10:00:00,BMFBOVESPA:EGIE3,43.047769 +101429,2023-11-21 10:00:00,BMFBOVESPA:EGIE3,43.227053 +101430,2023-11-22 10:00:00,BMFBOVESPA:EGIE3,43.854539 +101431,2023-11-23 10:00:00,BMFBOVESPA:EGIE3,44.282826 +101432,2023-11-24 10:00:00,BMFBOVESPA:EGIE3,43.904343 +101433,2023-11-27 10:00:00,BMFBOVESPA:EGIE3,43.495973 +101434,2023-11-28 10:00:00,BMFBOVESPA:EGIE3,43.207132 +101435,2023-11-29 10:00:00,BMFBOVESPA:EGIE3,43.087607 +101436,2023-11-30 10:00:00,BMFBOVESPA:EGIE3,43.326652 +101437,2023-12-01 10:00:00,BMFBOVESPA:EGIE3,43.486015 +101438,2023-12-04 10:00:00,BMFBOVESPA:EGIE3,44.053743 +101439,2023-12-05 10:00:00,BMFBOVESPA:EGIE3,44.262906 +101440,2023-12-06 10:00:00,BMFBOVESPA:EGIE3,44.392389 +101441,2023-12-07 10:00:00,BMFBOVESPA:EGIE3,43.19717 +101442,2023-12-08 10:00:00,BMFBOVESPA:EGIE3,43.575656 +101443,2023-12-11 10:00:00,BMFBOVESPA:EGIE3,43.525856 +101444,2023-12-12 10:00:00,BMFBOVESPA:EGIE3,43.665298 +101445,2023-12-13 10:00:00,BMFBOVESPA:EGIE3,44.153347 +101446,2023-12-14 10:00:00,BMFBOVESPA:EGIE3,44.521871 +101447,2023-12-15 10:00:00,BMFBOVESPA:EGIE3,44.731034 +101448,2023-12-18 10:00:00,BMFBOVESPA:EGIE3,43.934223 +101449,2023-12-19 10:00:00,BMFBOVESPA:EGIE3,43.92425951 +101450,2023-12-20 10:00:00,BMFBOVESPA:EGIE3,43.984022 +101451,2023-12-21 10:00:00,BMFBOVESPA:EGIE3,44.422267 +101452,2023-12-22 10:00:00,BMFBOVESPA:EGIE3,44.57 +101453,2023-12-26 10:00:00,BMFBOVESPA:EGIE3,44.790001 +101454,2023-12-27 10:00:00,BMFBOVESPA:EGIE3,45.240002 +101455,2023-12-28 10:00:00,BMFBOVESPA:EGIE3,45.330002 +101456,2024-01-02 10:00:00,BMFBOVESPA:EGIE3,44.52 +101457,2024-01-03 10:00:00,BMFBOVESPA:EGIE3,44.5 +101458,2024-01-04 10:00:00,BMFBOVESPA:EGIE3,44.369999 +101459,2024-01-05 10:00:00,BMFBOVESPA:EGIE3,44.299999 +101460,2024-01-08 10:00:00,BMFBOVESPA:EGIE3,43.98 +101461,2024-01-09 10:00:00,BMFBOVESPA:EGIE3,44.41 +101462,2024-01-10 10:00:00,BMFBOVESPA:EGIE3,44.32 +101463,2024-01-11 10:00:00,BMFBOVESPA:EGIE3,43.709999 +101464,2024-01-12 10:00:00,BMFBOVESPA:EGIE3,43.110001 +101465,2024-01-15 10:00:00,BMFBOVESPA:EGIE3,43.34 +101466,2024-01-16 10:00:00,BMFBOVESPA:EGIE3,42.34 +101467,2024-01-17 10:00:00,BMFBOVESPA:EGIE3,41.880001 +101468,2024-01-18 10:00:00,BMFBOVESPA:EGIE3,41.099998 +101469,2024-01-19 10:00:00,BMFBOVESPA:EGIE3,40.810001 +101470,2024-01-22 10:00:00,BMFBOVESPA:EGIE3,40.490002 +101471,2024-01-23 10:00:00,BMFBOVESPA:EGIE3,41.150002 +101472,2024-01-24 10:00:00,BMFBOVESPA:EGIE3,41.34 +101473,2024-01-25 10:00:00,BMFBOVESPA:EGIE3,41.23 +101474,2024-01-26 10:00:00,BMFBOVESPA:EGIE3,41.040001 +101475,2003-11-14 09:00:00,BMFBOVESPA:WEGE3,0.53993974 +101476,2003-11-17 09:00:00,BMFBOVESPA:WEGE3,0.53402259 +101477,2003-11-18 09:00:00,BMFBOVESPA:WEGE3,0.53402259 +101478,2003-11-19 09:00:00,BMFBOVESPA:WEGE3,0.53402259 +101479,2003-11-20 09:00:00,BMFBOVESPA:WEGE3,0.52514687 +101480,2003-11-21 09:00:00,BMFBOVESPA:WEGE3,0.51479186 +101481,2003-11-24 09:00:00,BMFBOVESPA:WEGE3,0.51775043 +101482,2003-11-25 09:00:00,BMFBOVESPA:WEGE3,0.52070901 +101483,2003-11-26 09:00:00,BMFBOVESPA:WEGE3,0.52070901 +101484,2003-11-27 09:00:00,BMFBOVESPA:WEGE3,0.52070901 +101485,2003-11-28 09:00:00,BMFBOVESPA:WEGE3,0.51627115 +101486,2003-12-01 09:00:00,BMFBOVESPA:WEGE3,0.5325433 +101487,2003-12-02 09:00:00,BMFBOVESPA:WEGE3,0.53402259 +101488,2003-12-03 09:00:00,BMFBOVESPA:WEGE3,0.53993974 +101489,2003-12-04 09:00:00,BMFBOVESPA:WEGE3,0.52958473 +101490,2003-12-05 09:00:00,BMFBOVESPA:WEGE3,0.52958473 +101491,2003-12-08 09:00:00,BMFBOVESPA:WEGE3,0.52958473 +101492,2003-12-09 09:00:00,BMFBOVESPA:WEGE3,0.52958473 +101493,2003-12-10 09:00:00,BMFBOVESPA:WEGE3,0.52958473 +101494,2003-12-11 09:00:00,BMFBOVESPA:WEGE3,0.53402259 +101495,2003-12-12 09:00:00,BMFBOVESPA:WEGE3,0.53550188 +101496,2003-12-15 09:00:00,BMFBOVESPA:WEGE3,0.52958473 +101497,2003-12-16 09:00:00,BMFBOVESPA:WEGE3,0.52514687 +101498,2003-12-17 09:00:00,BMFBOVESPA:WEGE3,0.53550188 +101499,2003-12-18 09:00:00,BMFBOVESPA:WEGE3,0.53846045 +101500,2003-12-19 09:00:00,BMFBOVESPA:WEGE3,0.53846045 +101501,2003-12-22 09:00:00,BMFBOVESPA:WEGE3,0.52958473 +101502,2003-12-23 09:00:00,BMFBOVESPA:WEGE3,0.53550188 +101503,2003-12-26 09:00:00,BMFBOVESPA:WEGE3,0.53550188 +101504,2003-12-29 09:00:00,BMFBOVESPA:WEGE3,0.55769118 +101505,2003-12-30 09:00:00,BMFBOVESPA:WEGE3,0.53550188 +101506,2004-01-02 09:00:00,BMFBOVESPA:WEGE3,0.52514687 +101507,2004-01-05 09:00:00,BMFBOVESPA:WEGE3,0.55177403 +101508,2004-01-06 09:00:00,BMFBOVESPA:WEGE3,0.57396334 +101509,2004-01-07 09:00:00,BMFBOVESPA:WEGE3,0.61390409 +101510,2004-01-08 09:00:00,BMFBOVESPA:WEGE3,0.6242591 +101511,2004-01-09 09:00:00,BMFBOVESPA:WEGE3,0.64792769 +101512,2004-01-12 09:00:00,BMFBOVESPA:WEGE3,0.6464484 +101513,2004-01-13 09:00:00,BMFBOVESPA:WEGE3,0.63313482 +101514,2004-01-14 09:00:00,BMFBOVESPA:WEGE3,0.6242591 +101515,2004-01-15 09:00:00,BMFBOVESPA:WEGE3,0.61390409 +101516,2004-01-16 09:00:00,BMFBOVESPA:WEGE3,0.6242591 +101517,2004-01-19 09:00:00,BMFBOVESPA:WEGE3,0.64792769 +101518,2004-01-20 09:00:00,BMFBOVESPA:WEGE3,0.64792769 +101519,2004-01-21 09:00:00,BMFBOVESPA:WEGE3,0.64201054 +101520,2004-01-22 09:00:00,BMFBOVESPA:WEGE3,0.63017624 +101521,2004-01-23 09:00:00,BMFBOVESPA:WEGE3,0.6464484 +101522,2004-01-26 09:00:00,BMFBOVESPA:WEGE3,0.64792769 +101523,2004-01-27 09:00:00,BMFBOVESPA:WEGE3,0.63609339 +101524,2004-01-28 09:00:00,BMFBOVESPA:WEGE3,0.61538337 +101525,2004-01-29 09:00:00,BMFBOVESPA:WEGE3,0.59171478 +101526,2004-01-30 09:00:00,BMFBOVESPA:WEGE3,0.59171478 +101527,2004-02-02 09:00:00,BMFBOVESPA:WEGE3,0.58579763 +101528,2004-02-03 09:00:00,BMFBOVESPA:WEGE3,0.59319407 +101529,2004-02-04 09:00:00,BMFBOVESPA:WEGE3,0.59319407 +101530,2004-02-05 09:00:00,BMFBOVESPA:WEGE3,0.60206979 +101531,2004-02-06 09:00:00,BMFBOVESPA:WEGE3,0.59319407 +101532,2004-02-09 09:00:00,BMFBOVESPA:WEGE3,0.59171478 +101533,2004-02-10 09:00:00,BMFBOVESPA:WEGE3,0.58579763 +101534,2004-02-11 09:00:00,BMFBOVESPA:WEGE3,0.60354908 +101535,2004-02-12 09:00:00,BMFBOVESPA:WEGE3,0.61390409 +101536,2004-02-13 09:00:00,BMFBOVESPA:WEGE3,0.60354908 +101537,2004-11-03 09:00:00,BMFBOVESPA:WEGE3,0.86390358 +101538,2004-11-04 09:00:00,BMFBOVESPA:WEGE3,0.84023499 +101539,2004-11-05 09:00:00,BMFBOVESPA:WEGE3,0.84023499 +101540,2004-11-08 09:00:00,BMFBOVESPA:WEGE3,0.84171428 +101541,2004-11-09 09:00:00,BMFBOVESPA:WEGE3,0.84319357 +101542,2004-11-10 09:00:00,BMFBOVESPA:WEGE3,0.84763143 +101543,2004-11-11 09:00:00,BMFBOVESPA:WEGE3,0.84911071 +101544,2004-11-12 09:00:00,BMFBOVESPA:WEGE3,0.84467285 +101545,2004-11-16 09:00:00,BMFBOVESPA:WEGE3,0.84171428 +101546,2004-11-17 09:00:00,BMFBOVESPA:WEGE3,0.83727642 +101547,2004-11-18 09:00:00,BMFBOVESPA:WEGE3,0.83431784 +101548,2004-11-19 09:00:00,BMFBOVESPA:WEGE3,0.83727642 +101549,2004-11-22 09:00:00,BMFBOVESPA:WEGE3,0.83431784 +101550,2004-11-23 09:00:00,BMFBOVESPA:WEGE3,0.8165664 +101551,2004-11-24 09:00:00,BMFBOVESPA:WEGE3,0.82396283 +101552,2004-11-25 09:00:00,BMFBOVESPA:WEGE3,0.8284007 +101553,2004-11-26 09:00:00,BMFBOVESPA:WEGE3,0.82100426 +101554,2004-11-29 09:00:00,BMFBOVESPA:WEGE3,0.82987998 +101555,2004-11-30 09:00:00,BMFBOVESPA:WEGE3,0.81804569 +101556,2004-12-01 09:00:00,BMFBOVESPA:WEGE3,0.8284007 +101557,2004-12-02 09:00:00,BMFBOVESPA:WEGE3,0.82692141 +101558,2004-12-03 09:00:00,BMFBOVESPA:WEGE3,0.82396283 +101559,2004-12-06 09:00:00,BMFBOVESPA:WEGE3,0.82248355 +101560,2004-12-07 09:00:00,BMFBOVESPA:WEGE3,0.81360783 +101561,2004-12-08 09:00:00,BMFBOVESPA:WEGE3,0.80769068 +101562,2004-12-09 09:00:00,BMFBOVESPA:WEGE3,0.79585638 +101563,2004-12-10 09:00:00,BMFBOVESPA:WEGE3,0.81952497 +101564,2004-12-13 09:00:00,BMFBOVESPA:WEGE3,0.81804569 +101565,2004-12-14 09:00:00,BMFBOVESPA:WEGE3,0.81952497 +101566,2004-12-15 09:00:00,BMFBOVESPA:WEGE3,0.82396283 +101567,2004-12-16 09:00:00,BMFBOVESPA:WEGE3,0.82396283 +101568,2004-12-17 09:00:00,BMFBOVESPA:WEGE3,0.81360783 +101569,2004-12-20 09:00:00,BMFBOVESPA:WEGE3,0.81508711 +101570,2004-12-21 09:00:00,BMFBOVESPA:WEGE3,0.81508711 +101571,2004-12-22 09:00:00,BMFBOVESPA:WEGE3,0.80916997 +101572,2004-12-23 09:00:00,BMFBOVESPA:WEGE3,0.81212854 +101573,2004-12-27 09:00:00,BMFBOVESPA:WEGE3,0.8165664 +101574,2004-12-28 09:00:00,BMFBOVESPA:WEGE3,0.81360783 +101575,2004-12-29 09:00:00,BMFBOVESPA:WEGE3,0.81508711 +101576,2004-12-30 09:00:00,BMFBOVESPA:WEGE3,0.83135927 +101577,2005-01-03 09:00:00,BMFBOVESPA:WEGE3,0.83283856 +101578,2005-01-04 09:00:00,BMFBOVESPA:WEGE3,0.8387557 +101579,2005-01-05 09:00:00,BMFBOVESPA:WEGE3,0.84467285 +101580,2005-01-06 09:00:00,BMFBOVESPA:WEGE3,0.85059 +101581,2005-01-07 09:00:00,BMFBOVESPA:WEGE3,0.85946572 +101582,2005-01-10 09:00:00,BMFBOVESPA:WEGE3,0.85354857 +101583,2005-01-11 09:00:00,BMFBOVESPA:WEGE3,0.85650715 +101584,2005-01-12 09:00:00,BMFBOVESPA:WEGE3,0.8624243 +101585,2005-01-13 09:00:00,BMFBOVESPA:WEGE3,0.8964479 +101586,2005-01-14 09:00:00,BMFBOVESPA:WEGE3,0.89201003 +101587,2005-01-17 09:00:00,BMFBOVESPA:WEGE3,0.87869645 +101588,2005-01-18 09:00:00,BMFBOVESPA:WEGE3,0.86834144 +101589,2005-01-19 09:00:00,BMFBOVESPA:WEGE3,0.8846136 +101590,2005-01-20 09:00:00,BMFBOVESPA:WEGE3,0.86982073 +101591,2005-01-21 09:00:00,BMFBOVESPA:WEGE3,0.87869645 +101592,2005-01-24 09:00:00,BMFBOVESPA:WEGE3,0.8727793 +101593,2005-01-26 09:00:00,BMFBOVESPA:WEGE3,0.8846136 +101594,2005-01-27 09:00:00,BMFBOVESPA:WEGE3,0.87869645 +101595,2005-01-28 09:00:00,BMFBOVESPA:WEGE3,0.8846136 +101596,2005-01-31 09:00:00,BMFBOVESPA:WEGE3,0.88905146 +101597,2005-02-01 09:00:00,BMFBOVESPA:WEGE3,0.87573788 +101598,2005-02-02 09:00:00,BMFBOVESPA:WEGE3,0.88609289 +101599,2005-02-03 09:00:00,BMFBOVESPA:WEGE3,0.8727793 +101600,2005-02-04 09:00:00,BMFBOVESPA:WEGE3,0.87869645 +101601,2005-02-09 09:00:00,BMFBOVESPA:WEGE3,0.88905146 +101602,2005-02-10 09:00:00,BMFBOVESPA:WEGE3,0.89053075 +101603,2005-02-11 09:00:00,BMFBOVESPA:WEGE3,0.90088576 +101604,2005-02-14 09:00:00,BMFBOVESPA:WEGE3,0.90976148 +101605,2005-02-15 09:00:00,BMFBOVESPA:WEGE3,0.93343007 +101606,2005-02-16 09:00:00,BMFBOVESPA:WEGE3,0.95709866 +101607,2005-02-17 09:00:00,BMFBOVESPA:WEGE3,0.94822294 +101608,2005-02-18 09:00:00,BMFBOVESPA:WEGE3,0.92011649 +101609,2005-10-17 09:00:00,BMFBOVESPA:WEGE3,0.90384433 +101610,2005-10-18 09:00:00,BMFBOVESPA:WEGE3,0.8727793 +101611,2005-10-19 09:00:00,BMFBOVESPA:WEGE3,0.88313431 +101612,2005-10-20 09:00:00,BMFBOVESPA:WEGE3,0.8387557 +101613,2005-10-21 09:00:00,BMFBOVESPA:WEGE3,0.87869645 +101614,2005-10-24 09:00:00,BMFBOVESPA:WEGE3,0.92159577 +101615,2005-10-25 09:00:00,BMFBOVESPA:WEGE3,0.8964479 +101616,2005-10-26 09:00:00,BMFBOVESPA:WEGE3,0.8964479 +101617,2005-10-27 09:00:00,BMFBOVESPA:WEGE3,0.8846136 +101618,2005-10-28 09:00:00,BMFBOVESPA:WEGE3,0.89053075 +101619,2005-10-31 09:00:00,BMFBOVESPA:WEGE3,0.89053075 +101620,2005-11-01 09:00:00,BMFBOVESPA:WEGE3,0.90384433 +101621,2005-11-03 09:00:00,BMFBOVESPA:WEGE3,0.89940647 +101622,2005-11-04 09:00:00,BMFBOVESPA:WEGE3,0.8964479 +101623,2005-11-07 09:00:00,BMFBOVESPA:WEGE3,0.8964479 +101624,2005-11-08 09:00:00,BMFBOVESPA:WEGE3,0.8964479 +101625,2005-11-09 09:00:00,BMFBOVESPA:WEGE3,0.90384433 +101626,2005-11-10 09:00:00,BMFBOVESPA:WEGE3,0.90384433 +101627,2005-11-11 09:00:00,BMFBOVESPA:WEGE3,0.9068029 +101628,2005-11-14 09:00:00,BMFBOVESPA:WEGE3,0.90976148 +101629,2005-11-16 09:00:00,BMFBOVESPA:WEGE3,0.8964479 +101630,2005-11-17 09:00:00,BMFBOVESPA:WEGE3,0.90384433 +101631,2005-11-18 09:00:00,BMFBOVESPA:WEGE3,0.8964479 +101632,2005-11-21 09:00:00,BMFBOVESPA:WEGE3,0.8964479 +101633,2005-11-22 09:00:00,BMFBOVESPA:WEGE3,0.90384433 +101634,2005-11-23 09:00:00,BMFBOVESPA:WEGE3,0.92011649 +101635,2005-11-24 09:00:00,BMFBOVESPA:WEGE3,0.91715791 +101636,2005-11-25 09:00:00,BMFBOVESPA:WEGE3,0.89792718 +101637,2005-11-28 09:00:00,BMFBOVESPA:WEGE3,0.8964479 +101638,2005-11-29 09:00:00,BMFBOVESPA:WEGE3,0.8964479 +101639,2005-11-30 09:00:00,BMFBOVESPA:WEGE3,0.91567863 +101640,2005-12-01 09:00:00,BMFBOVESPA:WEGE3,0.92751292 +101641,2005-12-02 09:00:00,BMFBOVESPA:WEGE3,0.94526437 +101642,2005-12-05 09:00:00,BMFBOVESPA:WEGE3,0.95118151 +101643,2005-12-06 09:00:00,BMFBOVESPA:WEGE3,0.95118151 +101644,2005-12-07 09:00:00,BMFBOVESPA:WEGE3,0.94526437 +101645,2005-12-08 09:00:00,BMFBOVESPA:WEGE3,0.94230579 +101646,2005-12-09 09:00:00,BMFBOVESPA:WEGE3,0.93195078 +101647,2005-12-12 09:00:00,BMFBOVESPA:WEGE3,0.90976148 +101648,2005-12-13 09:00:00,BMFBOVESPA:WEGE3,0.91715791 +101649,2005-12-14 09:00:00,BMFBOVESPA:WEGE3,0.92751292 +101650,2005-12-15 09:00:00,BMFBOVESPA:WEGE3,0.92455435 +101651,2005-12-16 09:00:00,BMFBOVESPA:WEGE3,0.90828219 +101652,2005-12-19 09:00:00,BMFBOVESPA:WEGE3,0.89940647 +101653,2005-12-20 09:00:00,BMFBOVESPA:WEGE3,0.90532362 +101654,2005-12-21 09:00:00,BMFBOVESPA:WEGE3,0.91124077 +101655,2005-12-22 09:00:00,BMFBOVESPA:WEGE3,0.90532362 +101656,2005-12-23 09:00:00,BMFBOVESPA:WEGE3,0.90384433 +101657,2005-12-26 09:00:00,BMFBOVESPA:WEGE3,0.90236504 +101658,2005-12-27 09:00:00,BMFBOVESPA:WEGE3,0.92307506 +101659,2005-12-28 09:00:00,BMFBOVESPA:WEGE3,0.91124077 +101660,2005-12-29 09:00:00,BMFBOVESPA:WEGE3,0.92455435 +101661,2006-01-02 09:00:00,BMFBOVESPA:WEGE3,0.91272005 +101662,2006-01-03 09:00:00,BMFBOVESPA:WEGE3,0.94822294 +101663,2006-01-04 09:00:00,BMFBOVESPA:WEGE3,0.97189153 +101664,2006-01-05 09:00:00,BMFBOVESPA:WEGE3,0.98520511 +101665,2006-01-06 09:00:00,BMFBOVESPA:WEGE3,0.99703941 +101666,2006-01-09 09:00:00,BMFBOVESPA:WEGE3,1.020708 +101667,2006-01-10 09:00:00,BMFBOVESPA:WEGE3,1.01183228 +101668,2006-01-11 09:00:00,BMFBOVESPA:WEGE3,1.01774943 +101669,2006-01-12 09:00:00,BMFBOVESPA:WEGE3,1.00443584 +101670,2006-01-13 09:00:00,BMFBOVESPA:WEGE3,1.0088737 +101671,2006-01-16 09:00:00,BMFBOVESPA:WEGE3,1.01035299 +101672,2006-01-17 09:00:00,BMFBOVESPA:WEGE3,1.00739442 +101673,2006-01-18 09:00:00,BMFBOVESPA:WEGE3,0.98372583 +101674,2006-01-19 09:00:00,BMFBOVESPA:WEGE3,0.99703941 +101675,2006-01-20 09:00:00,BMFBOVESPA:WEGE3,0.96005723 +101676,2006-01-23 09:00:00,BMFBOVESPA:WEGE3,0.94822294 +101677,2006-01-24 09:00:00,BMFBOVESPA:WEGE3,0.94230579 +101678,2006-01-26 09:00:00,BMFBOVESPA:WEGE3,1.00147727 +101679,2006-01-27 09:00:00,BMFBOVESPA:WEGE3,0.97189153 +101680,2006-01-30 09:00:00,BMFBOVESPA:WEGE3,1.00147727 +101681,2006-01-31 09:00:00,BMFBOVESPA:WEGE3,1.01479085 +101682,2006-02-01 09:00:00,BMFBOVESPA:WEGE3,1.01035299 +101683,2006-02-02 09:00:00,BMFBOVESPA:WEGE3,0.9866844 +101684,2006-02-03 09:00:00,BMFBOVESPA:WEGE3,0.99112226 +101685,2006-02-06 09:00:00,BMFBOVESPA:WEGE3,0.97189153 +101686,2006-02-07 09:00:00,BMFBOVESPA:WEGE3,0.96005723 +101687,2006-02-08 09:00:00,BMFBOVESPA:WEGE3,0.97780868 +101688,2006-02-09 09:00:00,BMFBOVESPA:WEGE3,0.97189153 +101689,2006-02-10 09:00:00,BMFBOVESPA:WEGE3,0.95414009 +101690,2006-02-13 09:00:00,BMFBOVESPA:WEGE3,0.97189153 +101691,2006-02-14 09:00:00,BMFBOVESPA:WEGE3,0.95414009 +101692,2006-02-15 09:00:00,BMFBOVESPA:WEGE3,0.9644951 +101693,2006-02-16 09:00:00,BMFBOVESPA:WEGE3,0.98520511 +101694,2006-02-17 09:00:00,BMFBOVESPA:WEGE3,0.9748501 +101695,2006-11-06 09:00:00,BMFBOVESPA:WEGE3,1.49407983 +101696,2006-11-07 09:00:00,BMFBOVESPA:WEGE3,1.43934621 +101697,2006-11-08 09:00:00,BMFBOVESPA:WEGE3,1.53845843 +101698,2006-11-09 09:00:00,BMFBOVESPA:WEGE3,1.55177202 +101699,2006-11-10 09:00:00,BMFBOVESPA:WEGE3,1.60206777 +101700,2006-11-13 09:00:00,BMFBOVESPA:WEGE3,1.61538136 +101701,2006-11-14 09:00:00,BMFBOVESPA:WEGE3,1.68342856 +101702,2006-11-16 09:00:00,BMFBOVESPA:WEGE3,1.68342856 +101703,2006-11-17 09:00:00,BMFBOVESPA:WEGE3,1.72928645 +101704,2006-11-21 09:00:00,BMFBOVESPA:WEGE3,1.82396082 +101705,2006-11-22 09:00:00,BMFBOVESPA:WEGE3,1.84171226 +101706,2006-11-23 09:00:00,BMFBOVESPA:WEGE3,1.85206727 +101707,2006-11-24 09:00:00,BMFBOVESPA:WEGE3,1.80916795 +101708,2006-11-27 09:00:00,BMFBOVESPA:WEGE3,1.78845793 +101709,2006-11-28 09:00:00,BMFBOVESPA:WEGE3,1.75443433 +101710,2006-11-29 09:00:00,BMFBOVESPA:WEGE3,1.77218577 +101711,2006-11-30 09:00:00,BMFBOVESPA:WEGE3,1.71005572 +101712,2006-12-01 09:00:00,BMFBOVESPA:WEGE3,1.71005572 +101713,2006-12-04 09:00:00,BMFBOVESPA:WEGE3,1.69230428 +101714,2006-12-05 09:00:00,BMFBOVESPA:WEGE3,1.84171226 +101715,2006-12-06 09:00:00,BMFBOVESPA:WEGE3,1.83135725 +101716,2006-12-07 09:00:00,BMFBOVESPA:WEGE3,1.76331005 +101717,2006-12-08 09:00:00,BMFBOVESPA:WEGE3,1.7692272 +101718,2006-12-11 09:00:00,BMFBOVESPA:WEGE3,1.73964146 +101719,2006-12-12 09:00:00,BMFBOVESPA:WEGE3,1.76331005 +101720,2006-12-13 09:00:00,BMFBOVESPA:WEGE3,1.76183077 +101721,2006-12-14 09:00:00,BMFBOVESPA:WEGE3,1.77514435 +101722,2006-12-15 09:00:00,BMFBOVESPA:WEGE3,1.7914165 +101723,2006-12-18 09:00:00,BMFBOVESPA:WEGE3,1.8032508 +101724,2006-12-19 09:00:00,BMFBOVESPA:WEGE3,1.77662363 +101725,2006-12-20 09:00:00,BMFBOVESPA:WEGE3,1.81804367 +101726,2006-12-21 09:00:00,BMFBOVESPA:WEGE3,1.81804367 +101727,2006-12-22 09:00:00,BMFBOVESPA:WEGE3,1.84467083 +101728,2006-12-26 09:00:00,BMFBOVESPA:WEGE3,1.94970021 +101729,2006-12-27 09:00:00,BMFBOVESPA:WEGE3,2.01626812 +101730,2006-12-28 09:00:00,BMFBOVESPA:WEGE3,2.0073924 +101731,2007-01-02 09:00:00,BMFBOVESPA:WEGE3,2.10058748 +101732,2007-01-03 09:00:00,BMFBOVESPA:WEGE3,2.09023247 +101733,2007-01-04 09:00:00,BMFBOVESPA:WEGE3,2.0754396 +101734,2007-01-05 09:00:00,BMFBOVESPA:WEGE3,1.99259953 +101735,2007-01-08 09:00:00,BMFBOVESPA:WEGE3,1.9511795 +101736,2007-01-09 09:00:00,BMFBOVESPA:WEGE3,1.9852031 +101737,2007-01-10 09:00:00,BMFBOVESPA:WEGE3,2.05472958 +101738,2007-01-11 09:00:00,BMFBOVESPA:WEGE3,2.00443383 +101739,2007-01-12 09:00:00,BMFBOVESPA:WEGE3,1.97041023 +101740,2007-01-15 09:00:00,BMFBOVESPA:WEGE3,1.96893094 +101741,2007-01-16 09:00:00,BMFBOVESPA:WEGE3,1.96301379 +101742,2007-01-17 09:00:00,BMFBOVESPA:WEGE3,1.97632737 +101743,2007-01-18 09:00:00,BMFBOVESPA:WEGE3,1.96893094 +101744,2007-01-19 09:00:00,BMFBOVESPA:WEGE3,1.94970021 +101745,2007-01-22 09:00:00,BMFBOVESPA:WEGE3,1.96893094 +101746,2007-01-23 09:00:00,BMFBOVESPA:WEGE3,2.04881243 +101747,2007-01-24 09:00:00,BMFBOVESPA:WEGE3,2.11833892 +101748,2007-01-26 09:00:00,BMFBOVESPA:WEGE3,2.07839817 +101749,2007-01-29 09:00:00,BMFBOVESPA:WEGE3,2.00887169 +101750,2007-01-30 09:00:00,BMFBOVESPA:WEGE3,2.05472958 +101751,2007-01-31 09:00:00,BMFBOVESPA:WEGE3,2.01626812 +101752,2007-02-01 09:00:00,BMFBOVESPA:WEGE3,2.09319104 +101753,2007-02-02 09:00:00,BMFBOVESPA:WEGE3,2.17307254 +101754,2007-02-05 09:00:00,BMFBOVESPA:WEGE3,2.2455576 +101755,2007-02-06 09:00:00,BMFBOVESPA:WEGE3,2.22928544 +101756,2007-02-07 09:00:00,BMFBOVESPA:WEGE3,2.15975896 +101757,2007-02-08 09:00:00,BMFBOVESPA:WEGE3,2.17307254 +101758,2007-02-09 09:00:00,BMFBOVESPA:WEGE3,2.1996997 +101759,2007-02-12 09:00:00,BMFBOVESPA:WEGE3,2.2455576 +101760,2007-02-13 09:00:00,BMFBOVESPA:WEGE3,2.29881193 +101761,2007-02-14 09:00:00,BMFBOVESPA:WEGE3,2.28106049 +101762,2007-02-15 09:00:00,BMFBOVESPA:WEGE3,2.25443332 +101763,2007-02-16 09:00:00,BMFBOVESPA:WEGE3,2.26182976 +101764,2007-02-21 09:00:00,BMFBOVESPA:WEGE3,2.24851617 +101765,2007-02-22 09:00:00,BMFBOVESPA:WEGE3,2.21893043 +101766,2007-02-23 09:00:00,BMFBOVESPA:WEGE3,2.19674113 +101767,2007-10-15 09:00:00,BMFBOVESPA:WEGE3,3.08579274 +101768,2007-10-16 09:00:00,BMFBOVESPA:WEGE3,3.0902303 +101769,2007-10-17 09:00:00,BMFBOVESPA:WEGE3,3.20561483 +101770,2007-10-18 09:00:00,BMFBOVESPA:WEGE3,3.23372143 +101771,2007-10-19 09:00:00,BMFBOVESPA:WEGE3,3.21596984 +101772,2007-10-22 09:00:00,BMFBOVESPA:WEGE3,3.17898767 +101773,2007-10-23 09:00:00,BMFBOVESPA:WEGE3,3.2204077 +101774,2007-10-24 09:00:00,BMFBOVESPA:WEGE3,3.31212335 +101775,2007-10-25 09:00:00,BMFBOVESPA:WEGE3,3.32691637 +101776,2007-10-26 09:00:00,BMFBOVESPA:WEGE3,3.3683364 +101777,2007-10-29 09:00:00,BMFBOVESPA:WEGE3,3.42602859 +101778,2007-10-30 09:00:00,BMFBOVESPA:WEGE3,3.43490417 +101779,2007-10-31 09:00:00,BMFBOVESPA:WEGE3,3.54289241 +101780,2007-11-01 09:00:00,BMFBOVESPA:WEGE3,3.58283286 +101781,2007-11-05 09:00:00,BMFBOVESPA:WEGE3,3.68934182 +101782,2007-11-06 09:00:00,BMFBOVESPA:WEGE3,3.77218174 +101783,2007-11-07 09:00:00,BMFBOVESPA:WEGE3,3.7988089 +101784,2007-11-08 09:00:00,BMFBOVESPA:WEGE3,3.56360228 +101785,2007-11-09 09:00:00,BMFBOVESPA:WEGE3,3.50295151 +101786,2007-11-12 09:00:00,BMFBOVESPA:WEGE3,3.35502282 +101787,2007-11-13 09:00:00,BMFBOVESPA:WEGE3,3.34170923 +101788,2007-11-14 09:00:00,BMFBOVESPA:WEGE3,3.43490417 +101789,2007-11-16 09:00:00,BMFBOVESPA:WEGE3,3.39496371 +101790,2007-11-19 09:00:00,BMFBOVESPA:WEGE3,3.36389854 +101791,2007-11-21 09:00:00,BMFBOVESPA:WEGE3,3.27366189 +101792,2007-11-22 09:00:00,BMFBOVESPA:WEGE3,3.30620635 +101793,2007-11-23 09:00:00,BMFBOVESPA:WEGE3,3.29733077 +101794,2007-11-26 09:00:00,BMFBOVESPA:WEGE3,3.19230125 +101795,2007-11-27 09:00:00,BMFBOVESPA:WEGE3,3.24703502 +101796,2007-11-28 09:00:00,BMFBOVESPA:WEGE3,3.23372143 +101797,2007-11-29 09:00:00,BMFBOVESPA:WEGE3,3.23372143 +101798,2007-11-30 09:00:00,BMFBOVESPA:WEGE3,3.26182759 +101799,2007-12-03 09:00:00,BMFBOVESPA:WEGE3,3.27070361 +101800,2007-12-04 09:00:00,BMFBOVESPA:WEGE3,3.23520072 +101801,2007-12-05 09:00:00,BMFBOVESPA:WEGE3,3.29733077 +101802,2007-12-06 09:00:00,BMFBOVESPA:WEGE3,3.40236 +101803,2007-12-07 09:00:00,BMFBOVESPA:WEGE3,3.40236 +101804,2007-12-10 09:00:00,BMFBOVESPA:WEGE3,3.5547267 +101805,2007-12-11 09:00:00,BMFBOVESPA:WEGE3,3.43490417 +101806,2007-12-12 09:00:00,BMFBOVESPA:WEGE3,3.46892806 +101807,2007-12-13 09:00:00,BMFBOVESPA:WEGE3,3.43342488 +101808,2007-12-14 09:00:00,BMFBOVESPA:WEGE3,3.48519992 +101809,2007-12-17 09:00:00,BMFBOVESPA:WEGE3,3.34910552 +101810,2007-12-18 09:00:00,BMFBOVESPA:WEGE3,3.31656136 +101811,2007-12-19 09:00:00,BMFBOVESPA:WEGE3,3.4245493 +101812,2007-12-20 09:00:00,BMFBOVESPA:WEGE3,3.45117647 +101813,2007-12-21 09:00:00,BMFBOVESPA:WEGE3,3.45117647 +101814,2007-12-26 09:00:00,BMFBOVESPA:WEGE3,3.41123557 +101815,2007-12-27 09:00:00,BMFBOVESPA:WEGE3,3.35206424 +101816,2007-12-28 09:00:00,BMFBOVESPA:WEGE3,3.41123557 +101817,2008-01-02 09:00:00,BMFBOVESPA:WEGE3,3.38312942 +101818,2008-01-03 09:00:00,BMFBOVESPA:WEGE3,3.37869141 +101819,2008-01-04 09:00:00,BMFBOVESPA:WEGE3,3.36981583 +101820,2008-01-07 09:00:00,BMFBOVESPA:WEGE3,3.38312942 +101821,2008-01-08 09:00:00,BMFBOVESPA:WEGE3,3.2884549 +101822,2008-01-09 09:00:00,BMFBOVESPA:WEGE3,3.29585149 +101823,2008-01-10 09:00:00,BMFBOVESPA:WEGE3,3.23667971 +101824,2008-01-11 09:00:00,BMFBOVESPA:WEGE3,3.26182759 +101825,2008-01-14 09:00:00,BMFBOVESPA:WEGE3,3.22188714 +101826,2008-01-15 09:00:00,BMFBOVESPA:WEGE3,3.14052621 +101827,2008-01-16 09:00:00,BMFBOVESPA:WEGE3,2.92307103 +101828,2008-01-17 09:00:00,BMFBOVESPA:WEGE3,2.88904757 +101829,2008-01-18 09:00:00,BMFBOVESPA:WEGE3,2.93638461 +101830,2008-01-21 09:00:00,BMFBOVESPA:WEGE3,2.79141463 +101831,2008-01-22 09:00:00,BMFBOVESPA:WEGE3,2.71745029 +101832,2008-01-23 09:00:00,BMFBOVESPA:WEGE3,2.48963995 +101833,2008-01-24 09:00:00,BMFBOVESPA:WEGE3,2.60502448 +101834,2008-01-28 09:00:00,BMFBOVESPA:WEGE3,2.62573435 +101835,2008-01-29 09:00:00,BMFBOVESPA:WEGE3,2.7278053 +101836,2008-01-30 09:00:00,BMFBOVESPA:WEGE3,2.82839681 +101837,2008-01-31 09:00:00,BMFBOVESPA:WEGE3,2.86242026 +101838,2008-02-01 09:00:00,BMFBOVESPA:WEGE3,2.88313028 +101839,2008-02-06 09:00:00,BMFBOVESPA:WEGE3,2.79437291 +101840,2008-02-07 09:00:00,BMFBOVESPA:WEGE3,2.80176964 +101841,2008-02-08 09:00:00,BMFBOVESPA:WEGE3,2.82839681 +101842,2008-02-11 09:00:00,BMFBOVESPA:WEGE3,2.96744949 +101843,2008-02-12 09:00:00,BMFBOVESPA:WEGE3,2.92307103 +101844,2008-02-13 09:00:00,BMFBOVESPA:WEGE3,2.97484622 +101845,2008-02-14 09:00:00,BMFBOVESPA:WEGE3,2.94378104 +101846,2008-02-15 09:00:00,BMFBOVESPA:WEGE3,2.89200585 +101847,2008-10-20 09:00:00,BMFBOVESPA:WEGE3,1.86981871 +101848,2008-10-21 09:00:00,BMFBOVESPA:WEGE3,1.86833943 +101849,2008-10-22 09:00:00,BMFBOVESPA:WEGE3,1.8150851 +101850,2008-10-23 09:00:00,BMFBOVESPA:WEGE3,1.54585487 +101851,2008-10-24 09:00:00,BMFBOVESPA:WEGE3,1.39200903 +101852,2008-10-27 09:00:00,BMFBOVESPA:WEGE3,1.37129916 +101853,2008-10-28 09:00:00,BMFBOVESPA:WEGE3,1.51035198 +101854,2008-10-29 09:00:00,BMFBOVESPA:WEGE3,1.5532513 +101855,2008-10-30 09:00:00,BMFBOVESPA:WEGE3,1.65680139 +101856,2008-10-31 09:00:00,BMFBOVESPA:WEGE3,1.70413857 +101857,2008-11-03 09:00:00,BMFBOVESPA:WEGE3,1.80768866 +101858,2008-11-04 09:00:00,BMFBOVESPA:WEGE3,1.87869443 +101859,2008-11-05 09:00:00,BMFBOVESPA:WEGE3,1.8254401 +101860,2008-11-06 09:00:00,BMFBOVESPA:WEGE3,1.85650513 +101861,2008-11-07 09:00:00,BMFBOVESPA:WEGE3,1.8831323 +101862,2008-11-10 09:00:00,BMFBOVESPA:WEGE3,1.76183077 +101863,2008-11-11 09:00:00,BMFBOVESPA:WEGE3,1.80029223 +101864,2008-11-12 09:00:00,BMFBOVESPA:WEGE3,1.74112075 +101865,2008-11-13 09:00:00,BMFBOVESPA:WEGE3,1.7914165 +101866,2008-11-14 09:00:00,BMFBOVESPA:WEGE3,1.80029223 +101867,2008-11-17 09:00:00,BMFBOVESPA:WEGE3,1.77366506 +101868,2008-11-18 09:00:00,BMFBOVESPA:WEGE3,1.67751141 +101869,2008-11-19 09:00:00,BMFBOVESPA:WEGE3,1.67307355 +101870,2008-11-21 09:00:00,BMFBOVESPA:WEGE3,1.59319205 +101871,2008-11-24 09:00:00,BMFBOVESPA:WEGE3,1.71745216 +101872,2008-11-25 09:00:00,BMFBOVESPA:WEGE3,1.70413857 +101873,2008-11-26 09:00:00,BMFBOVESPA:WEGE3,1.66271854 +101874,2008-11-27 09:00:00,BMFBOVESPA:WEGE3,1.6109435 +101875,2008-11-28 09:00:00,BMFBOVESPA:WEGE3,1.59319205 +101876,2008-12-01 09:00:00,BMFBOVESPA:WEGE3,1.51035198 +101877,2008-12-02 09:00:00,BMFBOVESPA:WEGE3,1.51035198 +101878,2008-12-03 09:00:00,BMFBOVESPA:WEGE3,1.4748491 +101879,2008-12-04 09:00:00,BMFBOVESPA:WEGE3,1.44822193 +101880,2008-12-05 09:00:00,BMFBOVESPA:WEGE3,1.52366557 +101881,2008-12-08 09:00:00,BMFBOVESPA:WEGE3,1.5650856 +101882,2008-12-09 09:00:00,BMFBOVESPA:WEGE3,1.57839918 +101883,2008-12-10 09:00:00,BMFBOVESPA:WEGE3,1.57839918 +101884,2008-12-11 09:00:00,BMFBOVESPA:WEGE3,1.59319205 +101885,2008-12-12 09:00:00,BMFBOVESPA:WEGE3,1.57248203 +101886,2008-12-15 09:00:00,BMFBOVESPA:WEGE3,1.58579562 +101887,2008-12-16 09:00:00,BMFBOVESPA:WEGE3,1.60206777 +101888,2008-12-17 09:00:00,BMFBOVESPA:WEGE3,1.6553221 +101889,2008-12-18 09:00:00,BMFBOVESPA:WEGE3,1.6671564 +101890,2008-12-19 09:00:00,BMFBOVESPA:WEGE3,1.6671564 +101891,2008-12-22 09:00:00,BMFBOVESPA:WEGE3,1.66123925 +101892,2008-12-23 09:00:00,BMFBOVESPA:WEGE3,1.68194927 +101893,2008-12-26 09:00:00,BMFBOVESPA:WEGE3,1.68046998 +101894,2008-12-29 09:00:00,BMFBOVESPA:WEGE3,1.69526285 +101895,2008-12-30 09:00:00,BMFBOVESPA:WEGE3,1.73816217 +101896,2009-01-02 09:00:00,BMFBOVESPA:WEGE3,1.78254078 +101897,2009-01-05 09:00:00,BMFBOVESPA:WEGE3,1.82839868 +101898,2009-01-06 09:00:00,BMFBOVESPA:WEGE3,1.86390157 +101899,2009-01-07 09:00:00,BMFBOVESPA:WEGE3,1.7810615 +101900,2009-01-08 09:00:00,BMFBOVESPA:WEGE3,1.8372744 +101901,2009-01-09 09:00:00,BMFBOVESPA:WEGE3,1.81656438 +101902,2009-01-12 09:00:00,BMFBOVESPA:WEGE3,1.77662363 +101903,2009-01-13 09:00:00,BMFBOVESPA:WEGE3,1.71745216 +101904,2009-01-14 09:00:00,BMFBOVESPA:WEGE3,1.70413857 +101905,2009-01-15 09:00:00,BMFBOVESPA:WEGE3,1.73816217 +101906,2009-01-16 09:00:00,BMFBOVESPA:WEGE3,1.80768866 +101907,2009-01-19 09:00:00,BMFBOVESPA:WEGE3,1.77366506 +101908,2009-01-20 09:00:00,BMFBOVESPA:WEGE3,1.79289579 +101909,2009-01-21 09:00:00,BMFBOVESPA:WEGE3,1.80768866 +101910,2009-01-22 09:00:00,BMFBOVESPA:WEGE3,1.80620937 +101911,2009-01-23 09:00:00,BMFBOVESPA:WEGE3,1.7130143 +101912,2009-01-26 09:00:00,BMFBOVESPA:WEGE3,1.70413857 +101913,2009-01-27 09:00:00,BMFBOVESPA:WEGE3,1.6893457 +101914,2009-01-28 09:00:00,BMFBOVESPA:WEGE3,1.71745216 +101915,2009-01-29 09:00:00,BMFBOVESPA:WEGE3,1.6553221 +101916,2009-01-30 09:00:00,BMFBOVESPA:WEGE3,1.61981922 +101917,2009-02-02 09:00:00,BMFBOVESPA:WEGE3,1.6893457 +101918,2009-02-03 09:00:00,BMFBOVESPA:WEGE3,1.66863569 +101919,2009-02-04 09:00:00,BMFBOVESPA:WEGE3,1.69674214 +101920,2009-02-05 09:00:00,BMFBOVESPA:WEGE3,1.6789907 +101921,2009-02-06 09:00:00,BMFBOVESPA:WEGE3,1.72484859 +101922,2009-02-09 09:00:00,BMFBOVESPA:WEGE3,1.76626863 +101923,2009-02-10 09:00:00,BMFBOVESPA:WEGE3,1.76035148 +101924,2009-02-11 09:00:00,BMFBOVESPA:WEGE3,1.76626863 +101925,2009-02-12 09:00:00,BMFBOVESPA:WEGE3,1.73668289 +101926,2009-02-13 09:00:00,BMFBOVESPA:WEGE3,1.73816217 +101927,2009-10-19 09:00:00,BMFBOVESPA:WEGE3,2.75887017 +101928,2009-10-20 09:00:00,BMFBOVESPA:WEGE3,2.63017236 +101929,2009-10-21 09:00:00,BMFBOVESPA:WEGE3,2.54881143 +101930,2009-10-22 09:00:00,BMFBOVESPA:WEGE3,2.57100058 +101931,2009-10-23 09:00:00,BMFBOVESPA:WEGE3,2.66419581 +101932,2009-10-26 09:00:00,BMFBOVESPA:WEGE3,2.73224286 +101933,2009-10-27 09:00:00,BMFBOVESPA:WEGE3,2.63017236 +101934,2009-10-28 09:00:00,BMFBOVESPA:WEGE3,2.44230277 +101935,2009-10-29 09:00:00,BMFBOVESPA:WEGE3,2.5680423 +101936,2009-10-30 09:00:00,BMFBOVESPA:WEGE3,2.49999496 +101937,2009-11-03 09:00:00,BMFBOVESPA:WEGE3,2.44969905 +101938,2009-11-04 09:00:00,BMFBOVESPA:WEGE3,2.48520194 +101939,2009-11-05 09:00:00,BMFBOVESPA:WEGE3,2.50739154 +101940,2009-11-06 09:00:00,BMFBOVESPA:WEGE3,2.46449207 +101941,2009-11-09 09:00:00,BMFBOVESPA:WEGE3,2.52218411 +101942,2009-11-10 09:00:00,BMFBOVESPA:WEGE3,2.5857936 +101943,2009-11-11 09:00:00,BMFBOVESPA:WEGE3,2.6656751 +101944,2009-11-12 09:00:00,BMFBOVESPA:WEGE3,2.5576873 +101945,2009-11-13 09:00:00,BMFBOVESPA:WEGE3,2.5739593 +101946,2009-11-16 09:00:00,BMFBOVESPA:WEGE3,2.59171075 +101947,2009-11-17 09:00:00,BMFBOVESPA:WEGE3,2.63608936 +101948,2009-11-18 09:00:00,BMFBOVESPA:WEGE3,2.59614846 +101949,2009-11-19 09:00:00,BMFBOVESPA:WEGE3,2.54289443 +101950,2009-11-23 09:00:00,BMFBOVESPA:WEGE3,2.51034982 +101951,2009-11-24 09:00:00,BMFBOVESPA:WEGE3,2.50739154 +101952,2009-11-25 09:00:00,BMFBOVESPA:WEGE3,2.51330854 +101953,2009-11-26 09:00:00,BMFBOVESPA:WEGE3,2.47928494 +101954,2009-11-27 09:00:00,BMFBOVESPA:WEGE3,2.52218411 +101955,2009-11-30 09:00:00,BMFBOVESPA:WEGE3,2.5576873 +101956,2009-12-01 09:00:00,BMFBOVESPA:WEGE3,2.63756864 +101957,2009-12-02 09:00:00,BMFBOVESPA:WEGE3,2.61094148 +101958,2009-12-03 09:00:00,BMFBOVESPA:WEGE3,2.63608936 +101959,2009-12-04 09:00:00,BMFBOVESPA:WEGE3,2.62425506 +101960,2009-12-07 09:00:00,BMFBOVESPA:WEGE3,2.64792365 +101961,2009-12-08 09:00:00,BMFBOVESPA:WEGE3,2.6715921 +101962,2009-12-09 09:00:00,BMFBOVESPA:WEGE3,2.58283488 +101963,2009-12-10 09:00:00,BMFBOVESPA:WEGE3,2.5798766 +101964,2009-12-11 09:00:00,BMFBOVESPA:WEGE3,2.55472857 +101965,2009-12-14 09:00:00,BMFBOVESPA:WEGE3,2.6819471 +101966,2009-12-15 09:00:00,BMFBOVESPA:WEGE3,2.71745029 +101967,2009-12-16 09:00:00,BMFBOVESPA:WEGE3,2.6656751 +101968,2009-12-17 09:00:00,BMFBOVESPA:WEGE3,2.64940294 +101969,2009-12-18 09:00:00,BMFBOVESPA:WEGE3,2.59762775 +101970,2009-12-21 09:00:00,BMFBOVESPA:WEGE3,2.59171075 +101971,2009-12-22 09:00:00,BMFBOVESPA:WEGE3,2.66123723 +101972,2009-12-23 09:00:00,BMFBOVESPA:WEGE3,2.60354504 +101973,2009-12-28 09:00:00,BMFBOVESPA:WEGE3,2.61981705 +101974,2009-12-29 09:00:00,BMFBOVESPA:WEGE3,2.63904793 +101975,2009-12-30 09:00:00,BMFBOVESPA:WEGE3,2.64644422 +101976,2010-01-04 09:00:00,BMFBOVESPA:WEGE3,2.63608936 +101977,2010-01-05 09:00:00,BMFBOVESPA:WEGE3,2.63017236 +101978,2010-01-06 09:00:00,BMFBOVESPA:WEGE3,2.64496493 +101979,2010-01-07 09:00:00,BMFBOVESPA:WEGE3,2.68934369 +101980,2010-01-08 09:00:00,BMFBOVESPA:WEGE3,2.78697663 +101981,2010-01-11 09:00:00,BMFBOVESPA:WEGE3,2.75591145 +101982,2010-01-12 09:00:00,BMFBOVESPA:WEGE3,2.81952079 +101983,2010-01-13 09:00:00,BMFBOVESPA:WEGE3,2.73224286 +101984,2010-01-14 09:00:00,BMFBOVESPA:WEGE3,2.71745029 +101985,2010-01-15 09:00:00,BMFBOVESPA:WEGE3,2.70561599 +101986,2010-01-18 09:00:00,BMFBOVESPA:WEGE3,2.69230241 +101987,2010-01-19 09:00:00,BMFBOVESPA:WEGE3,2.76182875 +101988,2010-01-20 09:00:00,BMFBOVESPA:WEGE3,2.81656251 +101989,2010-01-21 09:00:00,BMFBOVESPA:WEGE3,2.68490583 +101990,2010-01-22 09:00:00,BMFBOVESPA:WEGE3,2.58875217 +101991,2010-01-26 09:00:00,BMFBOVESPA:WEGE3,2.52662212 +101992,2010-01-27 09:00:00,BMFBOVESPA:WEGE3,2.5739593 +101993,2010-01-28 09:00:00,BMFBOVESPA:WEGE3,2.61242077 +101994,2010-01-29 09:00:00,BMFBOVESPA:WEGE3,2.59614846 +101995,2010-02-01 09:00:00,BMFBOVESPA:WEGE3,2.60650377 +101996,2010-02-02 09:00:00,BMFBOVESPA:WEGE3,2.5739593 +101997,2010-02-03 09:00:00,BMFBOVESPA:WEGE3,2.61242077 +101998,2010-02-04 09:00:00,BMFBOVESPA:WEGE3,2.58875217 +101999,2010-02-05 09:00:00,BMFBOVESPA:WEGE3,2.47336764 +102000,2010-02-08 09:00:00,BMFBOVESPA:WEGE3,2.55472857 +102001,2010-02-09 09:00:00,BMFBOVESPA:WEGE3,2.64348594 +102002,2010-02-10 09:00:00,BMFBOVESPA:WEGE3,2.62425506 +102003,2010-02-11 09:00:00,BMFBOVESPA:WEGE3,2.62425506 +102004,2010-02-12 09:00:00,BMFBOVESPA:WEGE3,2.54733199 +102005,2010-02-17 09:00:00,BMFBOVESPA:WEGE3,2.58875217 +102006,2010-02-18 09:00:00,BMFBOVESPA:WEGE3,2.64052722 +102007,2010-02-19 09:00:00,BMFBOVESPA:WEGE3,2.57543859 +102008,2010-10-18 09:00:00,BMFBOVESPA:WEGE3,3.10502332 +102009,2010-10-19 09:00:00,BMFBOVESPA:WEGE3,3.09910632 +102010,2010-10-20 09:00:00,BMFBOVESPA:WEGE3,3.10650261 +102011,2010-10-21 09:00:00,BMFBOVESPA:WEGE3,3.09910632 +102012,2010-10-22 09:00:00,BMFBOVESPA:WEGE3,3.14792279 +102013,2010-10-25 09:00:00,BMFBOVESPA:WEGE3,3.25886931 +102014,2010-10-26 09:00:00,BMFBOVESPA:WEGE3,3.21301112 +102015,2010-10-27 09:00:00,BMFBOVESPA:WEGE3,3.18046696 +102016,2010-10-28 09:00:00,BMFBOVESPA:WEGE3,3.2544313 +102017,2010-10-29 09:00:00,BMFBOVESPA:WEGE3,3.2499933 +102018,2010-11-01 09:00:00,BMFBOVESPA:WEGE3,3.34466796 +102019,2010-11-03 09:00:00,BMFBOVESPA:WEGE3,3.29880977 +102020,2010-11-04 09:00:00,BMFBOVESPA:WEGE3,3.28401719 +102021,2010-11-05 09:00:00,BMFBOVESPA:WEGE3,3.32099937 +102022,2010-11-08 09:00:00,BMFBOVESPA:WEGE3,3.31804064 +102023,2010-11-09 09:00:00,BMFBOVESPA:WEGE3,3.38756713 +102024,2010-11-10 09:00:00,BMFBOVESPA:WEGE3,3.47632435 +102025,2010-11-11 09:00:00,BMFBOVESPA:WEGE3,3.52957883 +102026,2010-11-12 09:00:00,BMFBOVESPA:WEGE3,3.47780363 +102027,2010-11-16 09:00:00,BMFBOVESPA:WEGE3,3.43194589 +102028,2010-11-17 09:00:00,BMFBOVESPA:WEGE3,3.47484506 +102029,2010-11-18 09:00:00,BMFBOVESPA:WEGE3,3.49851365 +102030,2010-11-19 09:00:00,BMFBOVESPA:WEGE3,3.40531857 +102031,2010-11-22 09:00:00,BMFBOVESPA:WEGE3,3.35798154 +102032,2010-11-23 09:00:00,BMFBOVESPA:WEGE3,3.32839565 +102033,2010-11-24 09:00:00,BMFBOVESPA:WEGE3,3.38756713 +102034,2010-11-25 09:00:00,BMFBOVESPA:WEGE3,3.33579194 +102035,2010-11-26 09:00:00,BMFBOVESPA:WEGE3,3.32987494 +102036,2010-11-29 09:00:00,BMFBOVESPA:WEGE3,3.32099937 +102037,2010-11-30 09:00:00,BMFBOVESPA:WEGE3,3.33875066 +102038,2010-12-01 09:00:00,BMFBOVESPA:WEGE3,3.38904642 +102039,2010-12-02 09:00:00,BMFBOVESPA:WEGE3,3.41715287 +102040,2010-12-03 09:00:00,BMFBOVESPA:WEGE3,3.44230075 +102041,2010-12-06 09:00:00,BMFBOVESPA:WEGE3,3.39496371 +102042,2010-12-07 09:00:00,BMFBOVESPA:WEGE3,3.36537783 +102043,2010-12-08 09:00:00,BMFBOVESPA:WEGE3,3.32839565 +102044,2010-12-09 09:00:00,BMFBOVESPA:WEGE3,3.29880977 +102045,2010-12-10 09:00:00,BMFBOVESPA:WEGE3,3.19525983 +102046,2010-12-13 09:00:00,BMFBOVESPA:WEGE3,3.22484542 +102047,2010-12-14 09:00:00,BMFBOVESPA:WEGE3,3.31360278 +102048,2010-12-15 09:00:00,BMFBOVESPA:WEGE3,3.36537783 +102049,2010-12-16 09:00:00,BMFBOVESPA:WEGE3,3.35798154 +102050,2010-12-17 09:00:00,BMFBOVESPA:WEGE3,3.41715287 +102051,2010-12-20 09:00:00,BMFBOVESPA:WEGE3,3.3860877 +102052,2010-12-21 09:00:00,BMFBOVESPA:WEGE3,3.37277411 +102053,2010-12-22 09:00:00,BMFBOVESPA:WEGE3,3.27662061 +102054,2010-12-23 09:00:00,BMFBOVESPA:WEGE3,3.25591059 +102055,2010-12-27 09:00:00,BMFBOVESPA:WEGE3,3.21005284 +102056,2010-12-28 09:00:00,BMFBOVESPA:WEGE3,3.21005284 +102057,2010-12-29 09:00:00,BMFBOVESPA:WEGE3,3.2263247 +102058,2010-12-30 09:00:00,BMFBOVESPA:WEGE3,3.22484542 +102059,2011-01-03 09:00:00,BMFBOVESPA:WEGE3,3.25147273 +102060,2011-01-04 09:00:00,BMFBOVESPA:WEGE3,3.19525983 +102061,2011-01-05 09:00:00,BMFBOVESPA:WEGE3,3.15236036 +102062,2011-01-06 09:00:00,BMFBOVESPA:WEGE3,3.1183369 +102063,2011-01-07 09:00:00,BMFBOVESPA:WEGE3,3.12277491 +102064,2011-01-10 09:00:00,BMFBOVESPA:WEGE3,3.1242542 +102065,2011-01-11 09:00:00,BMFBOVESPA:WEGE3,3.17307067 +102066,2011-01-12 09:00:00,BMFBOVESPA:WEGE3,3.21005284 +102067,2011-01-13 09:00:00,BMFBOVESPA:WEGE3,3.17307067 +102068,2011-01-14 09:00:00,BMFBOVESPA:WEGE3,3.16567409 +102069,2011-01-17 09:00:00,BMFBOVESPA:WEGE3,3.15827765 +102070,2011-01-18 09:00:00,BMFBOVESPA:WEGE3,3.13756749 +102071,2011-01-19 09:00:00,BMFBOVESPA:WEGE3,3.14792279 +102072,2011-01-20 09:00:00,BMFBOVESPA:WEGE3,3.12721248 +102073,2011-01-21 09:00:00,BMFBOVESPA:WEGE3,3.08875102 +102074,2011-01-24 09:00:00,BMFBOVESPA:WEGE3,3.04585184 +102075,2011-01-26 09:00:00,BMFBOVESPA:WEGE3,3.00739038 +102076,2011-01-27 09:00:00,BMFBOVESPA:WEGE3,2.99555609 +102077,2011-01-28 09:00:00,BMFBOVESPA:WEGE3,2.92159174 +102078,2011-01-31 09:00:00,BMFBOVESPA:WEGE3,2.93786404 +102079,2011-02-01 09:00:00,BMFBOVESPA:WEGE3,2.92898803 +102080,2011-02-02 09:00:00,BMFBOVESPA:WEGE3,2.91271617 +102081,2011-02-03 09:00:00,BMFBOVESPA:WEGE3,2.84466882 +102082,2011-02-04 09:00:00,BMFBOVESPA:WEGE3,2.81952079 +102083,2011-02-07 09:00:00,BMFBOVESPA:WEGE3,2.73668087 +102084,2011-02-08 09:00:00,BMFBOVESPA:WEGE3,2.721888 +102085,2011-02-09 09:00:00,BMFBOVESPA:WEGE3,2.81064522 +102086,2011-02-10 09:00:00,BMFBOVESPA:WEGE3,2.95857391 +102087,2011-02-11 09:00:00,BMFBOVESPA:WEGE3,2.92898803 +102088,2011-02-14 09:00:00,BMFBOVESPA:WEGE3,2.92159174 +102089,2011-02-15 09:00:00,BMFBOVESPA:WEGE3,2.92455031 +102090,2011-02-16 09:00:00,BMFBOVESPA:WEGE3,2.9600532 +102091,2011-02-17 09:00:00,BMFBOVESPA:WEGE3,3.09170974 +102092,2011-02-18 09:00:00,BMFBOVESPA:WEGE3,3.1242542 +102093,2011-10-17 09:00:00,BMFBOVESPA:WEGE3,2.78105933 +102094,2011-10-18 09:00:00,BMFBOVESPA:WEGE3,2.81064522 +102095,2011-10-19 09:00:00,BMFBOVESPA:WEGE3,2.8402311 +102096,2011-10-20 09:00:00,BMFBOVESPA:WEGE3,2.79141463 +102097,2011-10-21 09:00:00,BMFBOVESPA:WEGE3,2.80768664 +102098,2011-10-24 09:00:00,BMFBOVESPA:WEGE3,2.83727238 +102099,2011-10-25 09:00:00,BMFBOVESPA:WEGE3,2.81508323 +102100,2011-10-26 09:00:00,BMFBOVESPA:WEGE3,2.85502368 +102101,2011-10-27 09:00:00,BMFBOVESPA:WEGE3,2.84910668 +102102,2011-10-28 09:00:00,BMFBOVESPA:WEGE3,2.8520654 +102103,2011-10-31 09:00:00,BMFBOVESPA:WEGE3,2.8180415 +102104,2011-11-01 09:00:00,BMFBOVESPA:WEGE3,2.78845591 +102105,2011-11-03 09:00:00,BMFBOVESPA:WEGE3,2.81656251 +102106,2011-11-04 09:00:00,BMFBOVESPA:WEGE3,2.80916593 +102107,2011-11-07 09:00:00,BMFBOVESPA:WEGE3,2.81064522 +102108,2011-11-08 09:00:00,BMFBOVESPA:WEGE3,2.80768664 +102109,2011-11-09 09:00:00,BMFBOVESPA:WEGE3,2.76626676 +102110,2011-11-10 09:00:00,BMFBOVESPA:WEGE3,2.75739074 +102111,2011-11-11 09:00:00,BMFBOVESPA:WEGE3,2.8180415 +102112,2011-11-14 09:00:00,BMFBOVESPA:WEGE3,2.77070447 +102113,2011-11-16 09:00:00,BMFBOVESPA:WEGE3,2.79585235 +102114,2011-11-17 09:00:00,BMFBOVESPA:WEGE3,2.7278053 +102115,2011-11-18 09:00:00,BMFBOVESPA:WEGE3,2.66271652 +102116,2011-11-21 09:00:00,BMFBOVESPA:WEGE3,2.5739593 +102117,2011-11-22 09:00:00,BMFBOVESPA:WEGE3,2.58135589 +102118,2011-11-23 09:00:00,BMFBOVESPA:WEGE3,2.51478783 +102119,2011-11-24 09:00:00,BMFBOVESPA:WEGE3,2.55472857 +102120,2011-11-25 09:00:00,BMFBOVESPA:WEGE3,2.54733199 +102121,2011-11-28 09:00:00,BMFBOVESPA:WEGE3,2.53401841 +102122,2011-11-29 09:00:00,BMFBOVESPA:WEGE3,2.52070512 +102123,2011-11-30 09:00:00,BMFBOVESPA:WEGE3,2.64792365 +102124,2011-12-01 09:00:00,BMFBOVESPA:WEGE3,2.65827851 +102125,2011-12-02 09:00:00,BMFBOVESPA:WEGE3,2.62573435 +102126,2011-12-05 09:00:00,BMFBOVESPA:WEGE3,2.62721363 +102127,2011-12-06 09:00:00,BMFBOVESPA:WEGE3,2.64496493 +102128,2011-12-07 09:00:00,BMFBOVESPA:WEGE3,2.5739593 +102129,2011-12-08 09:00:00,BMFBOVESPA:WEGE3,2.53253942 +102130,2011-12-09 09:00:00,BMFBOVESPA:WEGE3,2.56508358 +102131,2011-12-12 09:00:00,BMFBOVESPA:WEGE3,2.55177 +102132,2011-12-13 09:00:00,BMFBOVESPA:WEGE3,2.62869292 +102133,2011-12-14 09:00:00,BMFBOVESPA:WEGE3,2.57691788 +102134,2011-12-15 09:00:00,BMFBOVESPA:WEGE3,2.58283488 +102135,2011-12-16 09:00:00,BMFBOVESPA:WEGE3,2.59023146 +102136,2011-12-19 09:00:00,BMFBOVESPA:WEGE3,2.60650377 +102137,2011-12-20 09:00:00,BMFBOVESPA:WEGE3,2.68490583 +102138,2011-12-21 09:00:00,BMFBOVESPA:WEGE3,2.77366304 +102139,2011-12-22 09:00:00,BMFBOVESPA:WEGE3,2.81064522 +102140,2011-12-23 09:00:00,BMFBOVESPA:WEGE3,2.77366304 +102141,2011-12-26 09:00:00,BMFBOVESPA:WEGE3,2.7278053 +102142,2011-12-27 09:00:00,BMFBOVESPA:WEGE3,2.75147374 +102143,2011-12-28 09:00:00,BMFBOVESPA:WEGE3,2.73668087 +102144,2011-12-29 09:00:00,BMFBOVESPA:WEGE3,2.77810105 +102145,2012-01-02 09:00:00,BMFBOVESPA:WEGE3,2.76034946 +102146,2012-01-03 09:00:00,BMFBOVESPA:WEGE3,2.82543809 +102147,2012-01-04 09:00:00,BMFBOVESPA:WEGE3,2.8402311 +102148,2012-01-05 09:00:00,BMFBOVESPA:WEGE3,2.8579824 +102149,2012-01-06 09:00:00,BMFBOVESPA:WEGE3,2.82543809 +102150,2012-01-09 09:00:00,BMFBOVESPA:WEGE3,2.82543809 +102151,2012-01-10 09:00:00,BMFBOVESPA:WEGE3,2.81064522 +102152,2012-01-11 09:00:00,BMFBOVESPA:WEGE3,2.81064522 +102153,2012-01-12 09:00:00,BMFBOVESPA:WEGE3,2.81064522 +102154,2012-01-13 09:00:00,BMFBOVESPA:WEGE3,2.82543809 +102155,2012-01-16 09:00:00,BMFBOVESPA:WEGE3,2.82543809 +102156,2012-01-17 09:00:00,BMFBOVESPA:WEGE3,2.82543809 +102157,2012-01-18 09:00:00,BMFBOVESPA:WEGE3,2.8180415 +102158,2012-01-19 09:00:00,BMFBOVESPA:WEGE3,2.83431381 +102159,2012-01-20 09:00:00,BMFBOVESPA:WEGE3,2.83135509 +102160,2012-01-23 09:00:00,BMFBOVESPA:WEGE3,2.8357931 +102161,2012-01-24 09:00:00,BMFBOVESPA:WEGE3,2.88460957 +102162,2012-01-26 09:00:00,BMFBOVESPA:WEGE3,2.93046731 +102163,2012-01-27 09:00:00,BMFBOVESPA:WEGE3,2.89940243 +102164,2012-01-30 09:00:00,BMFBOVESPA:WEGE3,2.85058597 +102165,2012-01-31 09:00:00,BMFBOVESPA:WEGE3,2.88165099 +102166,2012-02-01 09:00:00,BMFBOVESPA:WEGE3,2.87869227 +102167,2012-02-02 09:00:00,BMFBOVESPA:WEGE3,2.84910668 +102168,2012-02-03 09:00:00,BMFBOVESPA:WEGE3,2.8402311 +102169,2012-02-06 09:00:00,BMFBOVESPA:WEGE3,2.93638461 +102170,2012-02-07 09:00:00,BMFBOVESPA:WEGE3,2.99555609 +102171,2012-02-08 09:00:00,BMFBOVESPA:WEGE3,2.96153249 +102172,2012-02-09 09:00:00,BMFBOVESPA:WEGE3,2.90088187 +102173,2012-02-10 09:00:00,BMFBOVESPA:WEGE3,2.84762739 +102174,2012-02-13 09:00:00,BMFBOVESPA:WEGE3,2.90679887 +102175,2012-02-14 09:00:00,BMFBOVESPA:WEGE3,2.82691752 +102176,2012-02-15 09:00:00,BMFBOVESPA:WEGE3,2.82543809 +102177,2012-02-16 09:00:00,BMFBOVESPA:WEGE3,2.82543809 +102178,2012-02-17 09:00:00,BMFBOVESPA:WEGE3,2.84762739 +102179,2012-02-22 09:00:00,BMFBOVESPA:WEGE3,2.82543809 +102180,2012-02-23 09:00:00,BMFBOVESPA:WEGE3,2.85502368 +102181,2012-02-24 09:00:00,BMFBOVESPA:WEGE3,2.86537898 +102182,2012-10-22 09:00:00,BMFBOVESPA:WEGE3,3.40531857 +102183,2012-10-23 09:00:00,BMFBOVESPA:WEGE3,3.4304666 +102184,2012-10-24 09:00:00,BMFBOVESPA:WEGE3,3.41715287 +102185,2012-10-25 09:00:00,BMFBOVESPA:WEGE3,3.44230075 +102186,2012-10-26 09:00:00,BMFBOVESPA:WEGE3,3.43934217 +102187,2012-10-29 09:00:00,BMFBOVESPA:WEGE3,3.43934217 +102188,2012-10-30 09:00:00,BMFBOVESPA:WEGE3,3.44230075 +102189,2012-10-31 09:00:00,BMFBOVESPA:WEGE3,3.45117647 +102190,2012-11-01 09:00:00,BMFBOVESPA:WEGE3,3.46153148 +102191,2012-11-05 09:00:00,BMFBOVESPA:WEGE3,3.57543657 +102192,2012-11-06 09:00:00,BMFBOVESPA:WEGE3,3.5502887 +102193,2012-11-07 09:00:00,BMFBOVESPA:WEGE3,3.53697511 +102194,2012-11-08 09:00:00,BMFBOVESPA:WEGE3,3.49111722 +102195,2012-11-09 09:00:00,BMFBOVESPA:WEGE3,3.47632435 +102196,2012-11-12 09:00:00,BMFBOVESPA:WEGE3,3.47336577 +102197,2012-11-13 09:00:00,BMFBOVESPA:WEGE3,3.47484506 +102198,2012-11-14 09:00:00,BMFBOVESPA:WEGE3,3.47632435 +102199,2012-11-16 09:00:00,BMFBOVESPA:WEGE3,3.73519957 +102200,2012-11-19 09:00:00,BMFBOVESPA:WEGE3,3.71301026 +102201,2012-11-21 09:00:00,BMFBOVESPA:WEGE3,3.73519957 +102202,2012-11-22 09:00:00,BMFBOVESPA:WEGE3,3.74259585 +102203,2012-11-23 09:00:00,BMFBOVESPA:WEGE3,3.73372028 +102204,2012-11-26 09:00:00,BMFBOVESPA:WEGE3,3.73372028 +102205,2012-11-27 09:00:00,BMFBOVESPA:WEGE3,3.73372028 +102206,2012-11-28 09:00:00,BMFBOVESPA:WEGE3,3.72780328 +102207,2012-11-29 09:00:00,BMFBOVESPA:WEGE3,3.77070245 +102208,2012-11-30 09:00:00,BMFBOVESPA:WEGE3,4.03105696 +102209,2012-12-03 09:00:00,BMFBOVESPA:WEGE3,3.94969632 +102210,2012-12-04 09:00:00,BMFBOVESPA:WEGE3,3.94229974 +102211,2012-12-05 09:00:00,BMFBOVESPA:WEGE3,4.19377852 +102212,2012-12-06 09:00:00,BMFBOVESPA:WEGE3,4.082832 +102213,2012-12-07 09:00:00,BMFBOVESPA:WEGE3,4.03549497 +102214,2012-12-10 09:00:00,BMFBOVESPA:WEGE3,3.99407478 +102215,2012-12-11 09:00:00,BMFBOVESPA:WEGE3,3.97928191 +102216,2012-12-12 09:00:00,BMFBOVESPA:WEGE3,4.13460719 +102217,2012-12-13 09:00:00,BMFBOVESPA:WEGE3,4.18638194 +102218,2012-12-14 09:00:00,BMFBOVESPA:WEGE3,4.07543542 +102219,2012-12-17 09:00:00,BMFBOVESPA:WEGE3,3.99999208 +102220,2012-12-18 09:00:00,BMFBOVESPA:WEGE3,4.03845324 +102221,2012-12-19 09:00:00,BMFBOVESPA:WEGE3,4.06803913 +102222,2012-12-20 09:00:00,BMFBOVESPA:WEGE3,4.06803913 +102223,2012-12-21 09:00:00,BMFBOVESPA:WEGE3,4.03105696 +102224,2012-12-26 09:00:00,BMFBOVESPA:WEGE3,4.0769147 +102225,2012-12-27 09:00:00,BMFBOVESPA:WEGE3,4.10206273 +102226,2012-12-28 09:00:00,BMFBOVESPA:WEGE3,3.99407478 +102227,2013-01-02 09:00:00,BMFBOVESPA:WEGE3,4.16271335 +102228,2013-01-03 09:00:00,BMFBOVESPA:WEGE3,4.34910365 +102229,2013-01-04 09:00:00,BMFBOVESPA:WEGE3,4.29732846 +102230,2013-01-07 09:00:00,BMFBOVESPA:WEGE3,4.24555371 +102231,2013-01-08 09:00:00,BMFBOVESPA:WEGE3,4.07543542 +102232,2013-01-09 09:00:00,BMFBOVESPA:WEGE3,4.10650059 +102233,2013-01-10 09:00:00,BMFBOVESPA:WEGE3,4.01774337 +102234,2013-01-11 09:00:00,BMFBOVESPA:WEGE3,4.06803913 +102235,2013-01-14 09:00:00,BMFBOVESPA:WEGE3,4.01626409 +102236,2013-01-15 09:00:00,BMFBOVESPA:WEGE3,3.99407478 +102237,2013-01-16 09:00:00,BMFBOVESPA:WEGE3,4.06803913 +102238,2013-01-17 09:00:00,BMFBOVESPA:WEGE3,4.01330537 +102239,2013-01-18 09:00:00,BMFBOVESPA:WEGE3,3.99407478 +102240,2013-01-21 09:00:00,BMFBOVESPA:WEGE3,3.93638274 +102241,2013-01-22 09:00:00,BMFBOVESPA:WEGE3,3.99407478 +102242,2013-01-23 09:00:00,BMFBOVESPA:WEGE3,4.04141197 +102243,2013-01-24 09:00:00,BMFBOVESPA:WEGE3,3.9748442 +102244,2013-01-28 09:00:00,BMFBOVESPA:WEGE3,3.84762537 +102245,2013-01-29 09:00:00,BMFBOVESPA:WEGE3,3.77957803 +102246,2013-01-30 09:00:00,BMFBOVESPA:WEGE3,3.76034744 +102247,2013-01-31 09:00:00,BMFBOVESPA:WEGE3,3.73667885 +102248,2013-02-01 09:00:00,BMFBOVESPA:WEGE3,3.76478545 +102249,2013-02-04 09:00:00,BMFBOVESPA:WEGE3,3.6686315 +102250,2013-02-05 09:00:00,BMFBOVESPA:WEGE3,3.5502887 +102251,2013-02-06 09:00:00,BMFBOVESPA:WEGE3,3.65531792 +102252,2013-02-07 09:00:00,BMFBOVESPA:WEGE3,3.62425304 +102253,2013-02-08 09:00:00,BMFBOVESPA:WEGE3,3.69821739 +102254,2013-02-13 09:00:00,BMFBOVESPA:WEGE3,3.64644235 +102255,2013-02-14 09:00:00,BMFBOVESPA:WEGE3,3.69821739 +102256,2013-02-15 09:00:00,BMFBOVESPA:WEGE3,3.75738887 +102257,2013-10-21 09:00:00,BMFBOVESPA:WEGE3,4.29289075 +102258,2013-10-22 09:00:00,BMFBOVESPA:WEGE3,4.33431063 +102259,2013-10-23 09:00:00,BMFBOVESPA:WEGE3,4.23963642 +102260,2013-10-24 09:00:00,BMFBOVESPA:WEGE3,4.29141146 +102261,2013-10-25 09:00:00,BMFBOVESPA:WEGE3,4.33874864 +102262,2013-10-28 09:00:00,BMFBOVESPA:WEGE3,4.32691435 +102263,2013-10-29 09:00:00,BMFBOVESPA:WEGE3,4.31360077 +102264,2013-10-30 09:00:00,BMFBOVESPA:WEGE3,4.30472504 +102265,2013-10-31 09:00:00,BMFBOVESPA:WEGE3,4.30472504 +102266,2013-11-01 09:00:00,BMFBOVESPA:WEGE3,4.36389652 +102267,2013-11-04 09:00:00,BMFBOVESPA:WEGE3,4.36537581 +102268,2013-11-05 09:00:00,BMFBOVESPA:WEGE3,4.37868939 +102269,2013-11-06 09:00:00,BMFBOVESPA:WEGE3,4.38164811 +102270,2013-11-07 09:00:00,BMFBOVESPA:WEGE3,4.46005017 +102271,2013-11-08 09:00:00,BMFBOVESPA:WEGE3,4.40827498 +102272,2013-11-11 09:00:00,BMFBOVESPA:WEGE3,4.37425153 +102273,2013-11-12 09:00:00,BMFBOVESPA:WEGE3,4.29141146 +102274,2013-11-13 09:00:00,BMFBOVESPA:WEGE3,4.37868939 +102275,2013-11-14 09:00:00,BMFBOVESPA:WEGE3,4.44969517 +102276,2013-11-18 09:00:00,BMFBOVESPA:WEGE3,4.46744676 +102277,2013-11-19 09:00:00,BMFBOVESPA:WEGE3,4.46005017 +102278,2013-11-21 09:00:00,BMFBOVESPA:WEGE3,4.48223933 +102279,2013-11-22 09:00:00,BMFBOVESPA:WEGE3,4.52661809 +102280,2013-11-25 09:00:00,BMFBOVESPA:WEGE3,4.5414111 +102281,2013-11-26 09:00:00,BMFBOVESPA:WEGE3,4.74111455 +102282,2013-11-27 09:00:00,BMFBOVESPA:WEGE3,4.67454678 +102283,2013-11-28 09:00:00,BMFBOVESPA:WEGE3,4.65975391 +102284,2013-11-29 09:00:00,BMFBOVESPA:WEGE3,4.65975391 +102285,2013-12-02 09:00:00,BMFBOVESPA:WEGE3,4.6893398 +102286,2013-12-03 09:00:00,BMFBOVESPA:WEGE3,4.72336325 +102287,2013-12-04 09:00:00,BMFBOVESPA:WEGE3,4.7070911 +102288,2013-12-05 09:00:00,BMFBOVESPA:WEGE3,4.74851083 +102289,2013-12-06 09:00:00,BMFBOVESPA:WEGE3,4.73519725 +102290,2013-12-09 09:00:00,BMFBOVESPA:WEGE3,4.74111455 +102291,2013-12-10 09:00:00,BMFBOVESPA:WEGE3,4.73371826 +102292,2013-12-11 09:00:00,BMFBOVESPA:WEGE3,4.6893398 +102293,2013-12-12 09:00:00,BMFBOVESPA:WEGE3,4.63756461 +102294,2013-12-13 09:00:00,BMFBOVESPA:WEGE3,4.59318585 +102295,2013-12-16 09:00:00,BMFBOVESPA:WEGE3,4.61685444 +102296,2013-12-17 09:00:00,BMFBOVESPA:WEGE3,4.60797887 +102297,2013-12-18 09:00:00,BMFBOVESPA:WEGE3,4.58578957 +102298,2013-12-19 09:00:00,BMFBOVESPA:WEGE3,4.64496104 +102299,2013-12-20 09:00:00,BMFBOVESPA:WEGE3,4.61537545 +102300,2013-12-23 09:00:00,BMFBOVESPA:WEGE3,4.56360026 +102301,2013-12-26 09:00:00,BMFBOVESPA:WEGE3,4.61685444 +102302,2013-12-27 09:00:00,BMFBOVESPA:WEGE3,4.60649943 +102303,2013-12-30 09:00:00,BMFBOVESPA:WEGE3,4.60945816 +102304,2014-01-02 09:00:00,BMFBOVESPA:WEGE3,4.49703235 +102305,2014-01-03 09:00:00,BMFBOVESPA:WEGE3,4.43786087 +102306,2014-01-06 09:00:00,BMFBOVESPA:WEGE3,4.47928105 +102307,2014-01-07 09:00:00,BMFBOVESPA:WEGE3,4.47632233 +102308,2014-01-08 09:00:00,BMFBOVESPA:WEGE3,4.39939941 +102309,2014-01-09 09:00:00,BMFBOVESPA:WEGE3,4.31951806 +102310,2014-01-10 09:00:00,BMFBOVESPA:WEGE3,4.29289075 +102311,2014-01-13 09:00:00,BMFBOVESPA:WEGE3,4.2307607 +102312,2014-01-14 09:00:00,BMFBOVESPA:WEGE3,4.30472504 +102313,2014-01-15 09:00:00,BMFBOVESPA:WEGE3,4.2810566 +102314,2014-01-16 09:00:00,BMFBOVESPA:WEGE3,4.28993217 +102315,2014-01-17 09:00:00,BMFBOVESPA:WEGE3,4.25295 +102316,2014-01-20 09:00:00,BMFBOVESPA:WEGE3,4.20117496 +102317,2014-01-21 09:00:00,BMFBOVESPA:WEGE3,4.18194423 +102318,2014-01-22 09:00:00,BMFBOVESPA:WEGE3,4.21005053 +102319,2014-01-23 09:00:00,BMFBOVESPA:WEGE3,4.11241759 +102320,2014-01-24 09:00:00,BMFBOVESPA:WEGE3,4.18490295 +102321,2014-01-27 09:00:00,BMFBOVESPA:WEGE3,4.15679635 +102322,2014-01-28 09:00:00,BMFBOVESPA:WEGE3,4.14348277 +102323,2014-01-29 09:00:00,BMFBOVESPA:WEGE3,4.16123406 +102324,2014-01-30 09:00:00,BMFBOVESPA:WEGE3,4.06951842 +102325,2014-01-31 09:00:00,BMFBOVESPA:WEGE3,4.05324626 +102326,2014-02-03 09:00:00,BMFBOVESPA:WEGE3,4.03845324 +102327,2014-02-04 09:00:00,BMFBOVESPA:WEGE3,4.05768412 +102328,2014-02-05 09:00:00,BMFBOVESPA:WEGE3,4.02366067 +102329,2014-02-06 09:00:00,BMFBOVESPA:WEGE3,4.1050213 +102330,2014-02-07 09:00:00,BMFBOVESPA:WEGE3,4.06803913 +102331,2014-02-10 09:00:00,BMFBOVESPA:WEGE3,4.06508056 +102332,2014-02-11 09:00:00,BMFBOVESPA:WEGE3,4.15679635 +102333,2014-02-12 09:00:00,BMFBOVESPA:WEGE3,4.24555371 +102334,2014-02-13 09:00:00,BMFBOVESPA:WEGE3,4.28993217 +102335,2014-02-14 09:00:00,BMFBOVESPA:WEGE3,4.39644069 +102336,2014-10-20 09:00:00,BMFBOVESPA:WEGE3,5.18845609 +102337,2014-10-21 09:00:00,BMFBOVESPA:WEGE3,5.30961 +102338,2014-10-22 09:00:00,BMFBOVESPA:WEGE3,5.28845598 +102339,2014-10-23 09:00:00,BMFBOVESPA:WEGE3,5.39807125 +102340,2014-10-24 09:00:00,BMFBOVESPA:WEGE3,5.36730205 +102341,2014-10-27 09:00:00,BMFBOVESPA:WEGE3,5.51345575 +102342,2014-10-28 09:00:00,BMFBOVESPA:WEGE3,5.60384008 +102343,2014-10-29 09:00:00,BMFBOVESPA:WEGE3,5.601917 +102344,2014-10-30 09:00:00,BMFBOVESPA:WEGE3,5.52114785 +102345,2014-10-31 09:00:00,BMFBOVESPA:WEGE3,5.62114794 +102346,2014-11-03 09:00:00,BMFBOVESPA:WEGE3,5.70960958 +102347,2014-11-04 09:00:00,BMFBOVESPA:WEGE3,5.74999396 +102348,2014-11-05 09:00:00,BMFBOVESPA:WEGE3,5.8076864 +102349,2014-11-06 09:00:00,BMFBOVESPA:WEGE3,5.79037873 +102350,2014-11-07 09:00:00,BMFBOVESPA:WEGE3,5.75768645 +102351,2014-11-10 09:00:00,BMFBOVESPA:WEGE3,5.76922471 +102352,2014-11-11 09:00:00,BMFBOVESPA:WEGE3,5.78845546 +102353,2014-11-12 09:00:00,BMFBOVESPA:WEGE3,5.70191709 +102354,2014-11-13 09:00:00,BMFBOVESPA:WEGE3,5.69230171 +102355,2014-11-14 09:00:00,BMFBOVESPA:WEGE3,5.66153271 +102356,2014-11-17 09:00:00,BMFBOVESPA:WEGE3,5.68845556 +102357,2014-11-18 09:00:00,BMFBOVESPA:WEGE3,5.77883989 +102358,2014-11-19 09:00:00,BMFBOVESPA:WEGE3,5.71730169 +102359,2014-11-21 09:00:00,BMFBOVESPA:WEGE3,5.76922471 +102360,2014-11-24 09:00:00,BMFBOVESPA:WEGE3,5.86537845 +102361,2014-11-25 09:00:00,BMFBOVESPA:WEGE3,5.84422444 +102362,2014-11-26 09:00:00,BMFBOVESPA:WEGE3,5.85191693 +102363,2014-11-27 09:00:00,BMFBOVESPA:WEGE3,5.84614771 +102364,2014-11-28 09:00:00,BMFBOVESPA:WEGE3,5.84230136 +102365,2014-12-01 09:00:00,BMFBOVESPA:WEGE3,5.78845546 +102366,2014-12-02 09:00:00,BMFBOVESPA:WEGE3,5.83268618 +102367,2014-12-03 09:00:00,BMFBOVESPA:WEGE3,5.86537845 +102368,2014-12-04 09:00:00,BMFBOVESPA:WEGE3,5.84999386 +102369,2014-12-05 09:00:00,BMFBOVESPA:WEGE3,5.87691671 +102370,2014-12-08 09:00:00,BMFBOVESPA:WEGE3,5.80384006 +102371,2014-12-09 09:00:00,BMFBOVESPA:WEGE3,5.75191704 +102372,2014-12-10 09:00:00,BMFBOVESPA:WEGE3,5.92307051 +102373,2014-12-11 09:00:00,BMFBOVESPA:WEGE3,6.0615321 +102374,2014-12-12 09:00:00,BMFBOVESPA:WEGE3,5.90384015 +102375,2014-12-15 09:00:00,BMFBOVESPA:WEGE3,5.76922471 +102376,2014-12-16 09:00:00,BMFBOVESPA:WEGE3,5.74037859 +102377,2014-12-17 09:00:00,BMFBOVESPA:WEGE3,5.73460936 +102378,2014-12-18 09:00:00,BMFBOVESPA:WEGE3,5.81730158 +102379,2014-12-19 09:00:00,BMFBOVESPA:WEGE3,5.78845546 +102380,2014-12-22 09:00:00,BMFBOVESPA:WEGE3,5.84614771 +102381,2014-12-23 09:00:00,BMFBOVESPA:WEGE3,5.82691676 +102382,2014-12-26 09:00:00,BMFBOVESPA:WEGE3,5.90384015 +102383,2014-12-29 09:00:00,BMFBOVESPA:WEGE3,5.89037824 +102384,2014-12-30 09:00:00,BMFBOVESPA:WEGE3,5.8846092 +102385,2015-01-02 09:00:00,BMFBOVESPA:WEGE3,5.97307046 +102386,2015-01-05 09:00:00,BMFBOVESPA:WEGE3,5.93845511 +102387,2015-01-06 09:00:00,BMFBOVESPA:WEGE3,5.84807078 +102388,2015-01-07 09:00:00,BMFBOVESPA:WEGE3,5.8384556 +102389,2015-01-08 09:00:00,BMFBOVESPA:WEGE3,5.91345533 +102390,2015-01-09 09:00:00,BMFBOVESPA:WEGE3,5.87883998 +102391,2015-01-12 09:00:00,BMFBOVESPA:WEGE3,5.84614771 +102392,2015-01-13 09:00:00,BMFBOVESPA:WEGE3,5.87883998 +102393,2015-01-14 09:00:00,BMFBOVESPA:WEGE3,5.9615322 +102394,2015-01-15 09:00:00,BMFBOVESPA:WEGE3,5.9615322 +102395,2015-01-16 09:00:00,BMFBOVESPA:WEGE3,5.9615322 +102396,2015-01-19 09:00:00,BMFBOVESPA:WEGE3,5.9923014 +102397,2015-01-20 09:00:00,BMFBOVESPA:WEGE3,6.04230135 +102398,2015-01-21 09:00:00,BMFBOVESPA:WEGE3,5.99037832 +102399,2015-01-22 09:00:00,BMFBOVESPA:WEGE3,6.05191653 +102400,2015-01-23 09:00:00,BMFBOVESPA:WEGE3,6.1307626 +102401,2015-01-26 09:00:00,BMFBOVESPA:WEGE3,6.0384552 +102402,2015-01-27 09:00:00,BMFBOVESPA:WEGE3,6.12499357 +102403,2015-01-28 09:00:00,BMFBOVESPA:WEGE3,6.21153175 +102404,2015-01-29 09:00:00,BMFBOVESPA:WEGE3,6.34999333 +102405,2015-01-30 09:00:00,BMFBOVESPA:WEGE3,6.15383969 +102406,2015-02-02 09:00:00,BMFBOVESPA:WEGE3,6.26345496 +102407,2015-02-03 09:00:00,BMFBOVESPA:WEGE3,6.31345529 +102408,2015-02-04 09:00:00,BMFBOVESPA:WEGE3,6.27307014 +102409,2015-02-05 09:00:00,BMFBOVESPA:WEGE3,6.29807031 +102410,2015-02-06 09:00:00,BMFBOVESPA:WEGE3,6.28845513 +102411,2015-02-09 09:00:00,BMFBOVESPA:WEGE3,6.28845513 +102412,2015-02-10 09:00:00,BMFBOVESPA:WEGE3,6.37883907 +102413,2015-02-11 09:00:00,BMFBOVESPA:WEGE3,6.41345442 +102414,2015-02-12 09:00:00,BMFBOVESPA:WEGE3,6.31537798 +102415,2015-02-13 09:00:00,BMFBOVESPA:WEGE3,6.23076307 +102416,2015-02-18 09:00:00,BMFBOVESPA:WEGE3,6.23076307 +102417,2015-02-19 09:00:00,BMFBOVESPA:WEGE3,6.28268532 +102418,2015-02-20 09:00:00,BMFBOVESPA:WEGE3,6.24999344 +102419,2015-10-19 09:00:00,BMFBOVESPA:WEGE3,6.11922446 +102420,2015-10-20 09:00:00,BMFBOVESPA:WEGE3,6.13460906 +102421,2015-10-21 09:00:00,BMFBOVESPA:WEGE3,6.02307072 +102422,2015-10-22 09:00:00,BMFBOVESPA:WEGE3,6.09614756 +102423,2015-10-23 09:00:00,BMFBOVESPA:WEGE3,6.09614756 +102424,2015-10-26 09:00:00,BMFBOVESPA:WEGE3,6.01922457 +102425,2015-10-27 09:00:00,BMFBOVESPA:WEGE3,6.00383997 +102426,2015-10-28 09:00:00,BMFBOVESPA:WEGE3,5.88076317 +102427,2015-10-29 09:00:00,BMFBOVESPA:WEGE3,5.58845578 +102428,2015-10-30 09:00:00,BMFBOVESPA:WEGE3,5.53845583 +102429,2015-11-03 09:00:00,BMFBOVESPA:WEGE3,5.53460968 +102430,2015-11-04 09:00:00,BMFBOVESPA:WEGE3,5.52691738 +102431,2015-11-05 09:00:00,BMFBOVESPA:WEGE3,5.91922467 +102432,2015-11-06 09:00:00,BMFBOVESPA:WEGE3,5.79230172 +102433,2015-11-09 09:00:00,BMFBOVESPA:WEGE3,5.73845563 +102434,2015-11-10 09:00:00,BMFBOVESPA:WEGE3,5.56537888 +102435,2015-11-11 09:00:00,BMFBOVESPA:WEGE3,5.59230193 +102436,2015-11-12 09:00:00,BMFBOVESPA:WEGE3,5.48076358 +102437,2015-11-13 09:00:00,BMFBOVESPA:WEGE3,5.40384059 +102438,2015-11-16 09:00:00,BMFBOVESPA:WEGE3,5.46153283 +102439,2015-11-17 09:00:00,BMFBOVESPA:WEGE3,5.54614813 +102440,2015-11-18 09:00:00,BMFBOVESPA:WEGE3,5.43460978 +102441,2015-11-19 09:00:00,BMFBOVESPA:WEGE3,5.65384033 +102442,2015-11-23 09:00:00,BMFBOVESPA:WEGE3,5.65384033 +102443,2015-11-24 09:00:00,BMFBOVESPA:WEGE3,5.81153247 +102444,2015-11-25 09:00:00,BMFBOVESPA:WEGE3,5.93845542 +102445,2015-11-26 09:00:00,BMFBOVESPA:WEGE3,5.90384007 +102446,2015-11-27 09:00:00,BMFBOVESPA:WEGE3,6.02307072 +102447,2015-11-30 09:00:00,BMFBOVESPA:WEGE3,5.84614782 +102448,2015-12-01 09:00:00,BMFBOVESPA:WEGE3,6.11153216 +102449,2015-12-02 09:00:00,BMFBOVESPA:WEGE3,6.18076286 +102450,2015-12-03 09:00:00,BMFBOVESPA:WEGE3,6.34614731 +102451,2015-12-04 09:00:00,BMFBOVESPA:WEGE3,5.99999382 +102452,2015-12-07 09:00:00,BMFBOVESPA:WEGE3,6.199994 +102453,2015-12-08 09:00:00,BMFBOVESPA:WEGE3,5.97307077 +102454,2015-12-09 09:00:00,BMFBOVESPA:WEGE3,5.94230157 +102455,2015-12-10 09:00:00,BMFBOVESPA:WEGE3,6.15383981 +102456,2015-12-11 09:00:00,BMFBOVESPA:WEGE3,6.31537811 +102457,2015-12-14 09:00:00,BMFBOVESPA:WEGE3,6.03076302 +102458,2015-12-15 09:00:00,BMFBOVESPA:WEGE3,5.92307082 +102459,2015-12-16 09:00:00,BMFBOVESPA:WEGE3,6.01922457 +102460,2015-12-17 09:00:00,BMFBOVESPA:WEGE3,5.97691692 +102461,2015-12-18 09:00:00,BMFBOVESPA:WEGE3,5.84614782 +102462,2015-12-21 09:00:00,BMFBOVESPA:WEGE3,5.84230167 +102463,2015-12-22 09:00:00,BMFBOVESPA:WEGE3,5.94999387 +102464,2015-12-23 09:00:00,BMFBOVESPA:WEGE3,5.98076307 +102465,2015-12-28 09:00:00,BMFBOVESPA:WEGE3,6.06153222 +102466,2015-12-29 09:00:00,BMFBOVESPA:WEGE3,5.99230152 +102467,2015-12-30 09:00:00,BMFBOVESPA:WEGE3,5.78460942 +102468,2016-01-04 09:00:00,BMFBOVESPA:WEGE3,5.63076343 +102469,2016-01-05 09:00:00,BMFBOVESPA:WEGE3,5.90384007 +102470,2016-01-06 09:00:00,BMFBOVESPA:WEGE3,5.76922482 +102471,2016-01-07 09:00:00,BMFBOVESPA:WEGE3,5.60384038 +102472,2016-01-08 09:00:00,BMFBOVESPA:WEGE3,5.57691733 +102473,2016-01-11 09:00:00,BMFBOVESPA:WEGE3,5.44999438 +102474,2016-01-12 09:00:00,BMFBOVESPA:WEGE3,5.69230183 +102475,2016-01-13 09:00:00,BMFBOVESPA:WEGE3,5.48076358 +102476,2016-01-14 09:00:00,BMFBOVESPA:WEGE3,5.48460973 +102477,2016-01-15 09:00:00,BMFBOVESPA:WEGE3,5.43076363 +102478,2016-01-18 09:00:00,BMFBOVESPA:WEGE3,5.36922524 +102479,2016-01-19 09:00:00,BMFBOVESPA:WEGE3,5.41153289 +102480,2016-01-20 09:00:00,BMFBOVESPA:WEGE3,5.33460989 +102481,2016-01-21 09:00:00,BMFBOVESPA:WEGE3,5.57307118 +102482,2016-01-22 09:00:00,BMFBOVESPA:WEGE3,5.67307108 +102483,2016-01-26 09:00:00,BMFBOVESPA:WEGE3,5.45768668 +102484,2016-01-27 09:00:00,BMFBOVESPA:WEGE3,5.68076338 +102485,2016-01-28 09:00:00,BMFBOVESPA:WEGE3,5.66537878 +102486,2016-01-29 09:00:00,BMFBOVESPA:WEGE3,5.94614772 +102487,2016-02-01 09:00:00,BMFBOVESPA:WEGE3,5.79999402 +102488,2016-02-02 09:00:00,BMFBOVESPA:WEGE3,5.56153273 +102489,2016-02-03 09:00:00,BMFBOVESPA:WEGE3,5.66922493 +102490,2016-02-04 09:00:00,BMFBOVESPA:WEGE3,5.64614803 +102491,2016-02-05 09:00:00,BMFBOVESPA:WEGE3,5.61537883 +102492,2016-02-10 09:00:00,BMFBOVESPA:WEGE3,5.61537883 +102493,2016-02-11 09:00:00,BMFBOVESPA:WEGE3,5.48845588 +102494,2016-02-12 09:00:00,BMFBOVESPA:WEGE3,5.51922508 +102495,2016-02-15 09:00:00,BMFBOVESPA:WEGE3,5.39230214 +102496,2016-02-16 09:00:00,BMFBOVESPA:WEGE3,5.38460984 +102497,2016-02-17 09:00:00,BMFBOVESPA:WEGE3,5.38076369 +102498,2016-02-18 09:00:00,BMFBOVESPA:WEGE3,5.44230208 +102499,2016-02-19 09:00:00,BMFBOVESPA:WEGE3,5.38460984 +102500,2016-10-17 09:00:00,BMFBOVESPA:WEGE3,6.82306989 +102501,2016-10-18 09:00:00,BMFBOVESPA:WEGE3,6.87307023 +102502,2016-10-19 09:00:00,BMFBOVESPA:WEGE3,6.82306989 +102503,2016-10-20 09:00:00,BMFBOVESPA:WEGE3,6.89999327 +102504,2016-10-21 09:00:00,BMFBOVESPA:WEGE3,6.88845444 +102505,2016-10-24 09:00:00,BMFBOVESPA:WEGE3,6.77691648 +102506,2016-10-25 09:00:00,BMFBOVESPA:WEGE3,6.76153149 +102507,2016-10-26 09:00:00,BMFBOVESPA:WEGE3,6.71922346 +102508,2016-10-27 09:00:00,BMFBOVESPA:WEGE3,6.6999931 +102509,2016-10-28 09:00:00,BMFBOVESPA:WEGE3,6.64614738 +102510,2016-10-31 09:00:00,BMFBOVESPA:WEGE3,6.76922379 +102511,2016-11-01 09:00:00,BMFBOVESPA:WEGE3,6.55768517 +102512,2016-11-03 09:00:00,BMFBOVESPA:WEGE3,6.48460909 +102513,2016-11-04 09:00:00,BMFBOVESPA:WEGE3,6.5307625 +102514,2016-11-07 09:00:00,BMFBOVESPA:WEGE3,6.61922356 +102515,2016-11-08 09:00:00,BMFBOVESPA:WEGE3,6.5384548 +102516,2016-11-09 09:00:00,BMFBOVESPA:WEGE3,6.43076222 +102517,2016-11-10 09:00:00,BMFBOVESPA:WEGE3,6.34614731 +102518,2016-11-11 09:00:00,BMFBOVESPA:WEGE3,6.25768586 +102519,2016-11-14 09:00:00,BMFBOVESPA:WEGE3,6.26153239 +102520,2016-11-16 09:00:00,BMFBOVESPA:WEGE3,6.37691651 +102521,2016-11-17 09:00:00,BMFBOVESPA:WEGE3,6.23845473 +102522,2016-11-18 09:00:00,BMFBOVESPA:WEGE3,6.31922426 +102523,2016-11-21 09:00:00,BMFBOVESPA:WEGE3,6.13460906 +102524,2016-11-22 09:00:00,BMFBOVESPA:WEGE3,6.09230141 +102525,2016-11-23 09:00:00,BMFBOVESPA:WEGE3,6.1692248 +102526,2016-11-24 09:00:00,BMFBOVESPA:WEGE3,6.03845532 +102527,2016-11-25 09:00:00,BMFBOVESPA:WEGE3,5.93460927 +102528,2016-11-28 09:00:00,BMFBOVESPA:WEGE3,6.199994 +102529,2016-11-29 09:00:00,BMFBOVESPA:WEGE3,6.11537831 +102530,2016-11-30 09:00:00,BMFBOVESPA:WEGE3,5.98845537 +102531,2016-12-01 09:00:00,BMFBOVESPA:WEGE3,5.61153268 +102532,2016-12-02 09:00:00,BMFBOVESPA:WEGE3,5.66153263 +102533,2016-12-05 09:00:00,BMFBOVESPA:WEGE3,5.56153273 +102534,2016-12-06 09:00:00,BMFBOVESPA:WEGE3,5.68845568 +102535,2016-12-07 09:00:00,BMFBOVESPA:WEGE3,5.81153247 +102536,2016-12-08 09:00:00,BMFBOVESPA:WEGE3,5.81537862 +102537,2016-12-09 09:00:00,BMFBOVESPA:WEGE3,5.82691707 +102538,2016-12-12 09:00:00,BMFBOVESPA:WEGE3,5.66922493 +102539,2016-12-13 09:00:00,BMFBOVESPA:WEGE3,5.76537867 +102540,2016-12-14 09:00:00,BMFBOVESPA:WEGE3,5.59614808 +102541,2016-12-15 09:00:00,BMFBOVESPA:WEGE3,5.69614798 +102542,2016-12-16 09:00:00,BMFBOVESPA:WEGE3,5.63845573 +102543,2016-12-19 09:00:00,BMFBOVESPA:WEGE3,5.64230188 +102544,2016-12-20 09:00:00,BMFBOVESPA:WEGE3,5.58076348 +102545,2016-12-21 09:00:00,BMFBOVESPA:WEGE3,5.61922498 +102546,2016-12-22 09:00:00,BMFBOVESPA:WEGE3,5.56153273 +102547,2016-12-23 09:00:00,BMFBOVESPA:WEGE3,5.71153258 +102548,2016-12-26 09:00:00,BMFBOVESPA:WEGE3,5.66153263 +102549,2016-12-27 09:00:00,BMFBOVESPA:WEGE3,5.75384023 +102550,2016-12-28 09:00:00,BMFBOVESPA:WEGE3,5.76922482 +102551,2016-12-29 09:00:00,BMFBOVESPA:WEGE3,5.96153232 +102552,2017-01-02 09:00:00,BMFBOVESPA:WEGE3,5.80768632 +102553,2017-01-03 09:00:00,BMFBOVESPA:WEGE3,6.09999371 +102554,2017-01-04 09:00:00,BMFBOVESPA:WEGE3,5.95384002 +102555,2017-01-05 09:00:00,BMFBOVESPA:WEGE3,5.93845542 +102556,2017-01-06 09:00:00,BMFBOVESPA:WEGE3,5.98845537 +102557,2017-01-09 09:00:00,BMFBOVESPA:WEGE3,5.92307082 +102558,2017-01-10 09:00:00,BMFBOVESPA:WEGE3,5.85768627 +102559,2017-01-11 09:00:00,BMFBOVESPA:WEGE3,5.75768638 +102560,2017-01-12 09:00:00,BMFBOVESPA:WEGE3,5.95384002 +102561,2017-01-13 09:00:00,BMFBOVESPA:WEGE3,5.82691707 +102562,2017-01-16 09:00:00,BMFBOVESPA:WEGE3,5.82691707 +102563,2017-01-17 09:00:00,BMFBOVESPA:WEGE3,5.96153232 +102564,2017-01-18 09:00:00,BMFBOVESPA:WEGE3,5.90384007 +102565,2017-01-19 09:00:00,BMFBOVESPA:WEGE3,5.90768622 +102566,2017-01-20 09:00:00,BMFBOVESPA:WEGE3,5.93845542 +102567,2017-01-23 09:00:00,BMFBOVESPA:WEGE3,6.02307072 +102568,2017-01-24 09:00:00,BMFBOVESPA:WEGE3,6.01922457 +102569,2017-01-26 09:00:00,BMFBOVESPA:WEGE3,6.19230131 +102570,2017-01-27 09:00:00,BMFBOVESPA:WEGE3,6.20768553 +102571,2017-01-30 09:00:00,BMFBOVESPA:WEGE3,6.15383981 +102572,2017-01-31 09:00:00,BMFBOVESPA:WEGE3,6.11922446 +102573,2017-02-01 09:00:00,BMFBOVESPA:WEGE3,6.07307067 +102574,2017-02-02 09:00:00,BMFBOVESPA:WEGE3,6.13076291 +102575,2017-02-03 09:00:00,BMFBOVESPA:WEGE3,6.24999356 +102576,2017-02-06 09:00:00,BMFBOVESPA:WEGE3,6.22307051 +102577,2017-02-07 09:00:00,BMFBOVESPA:WEGE3,6.22691705 +102578,2017-02-08 09:00:00,BMFBOVESPA:WEGE3,6.24999356 +102579,2017-02-09 09:00:00,BMFBOVESPA:WEGE3,6.26537854 +102580,2017-02-10 09:00:00,BMFBOVESPA:WEGE3,6.27691661 +102581,2017-02-13 09:00:00,BMFBOVESPA:WEGE3,6.32307079 +102582,2017-02-14 09:00:00,BMFBOVESPA:WEGE3,6.30383927 +102583,2017-02-15 09:00:00,BMFBOVESPA:WEGE3,6.5461471 +102584,2017-02-16 09:00:00,BMFBOVESPA:WEGE3,6.44230105 +102585,2017-02-17 09:00:00,BMFBOVESPA:WEGE3,6.50383945 +102586,2017-10-16 09:00:00,BMFBOVESPA:WEGE3,8.74999098 +102587,2017-10-17 09:00:00,BMFBOVESPA:WEGE3,8.66922222 +102588,2017-10-18 09:00:00,BMFBOVESPA:WEGE3,8.68460644 +102589,2017-10-19 09:00:00,BMFBOVESPA:WEGE3,8.51152931 +102590,2017-10-20 09:00:00,BMFBOVESPA:WEGE3,8.61537574 +102591,2017-10-23 09:00:00,BMFBOVESPA:WEGE3,8.32306796 +102592,2017-10-24 09:00:00,BMFBOVESPA:WEGE3,8.57306847 +102593,2017-10-25 09:00:00,BMFBOVESPA:WEGE3,8.55768349 +102594,2017-10-26 09:00:00,BMFBOVESPA:WEGE3,8.28845261 +102595,2017-10-27 09:00:00,BMFBOVESPA:WEGE3,8.3038376 +102596,2017-10-30 09:00:00,BMFBOVESPA:WEGE3,8.09614512 +102597,2017-10-31 09:00:00,BMFBOVESPA:WEGE3,8.18460734 +102598,2017-11-01 09:00:00,BMFBOVESPA:WEGE3,8.1422993 +102599,2017-11-03 09:00:00,BMFBOVESPA:WEGE3,8.24999188 +102600,2017-11-06 09:00:00,BMFBOVESPA:WEGE3,8.34999101 +102601,2017-11-07 09:00:00,BMFBOVESPA:WEGE3,8.12306894 +102602,2017-11-08 09:00:00,BMFBOVESPA:WEGE3,8.36152985 +102603,2017-11-09 09:00:00,BMFBOVESPA:WEGE3,8.33845295 +102604,2017-11-10 09:00:00,BMFBOVESPA:WEGE3,8.3269145 +102605,2017-11-13 09:00:00,BMFBOVESPA:WEGE3,8.19229887 +102606,2017-11-14 09:00:00,BMFBOVESPA:WEGE3,8.06537592 +102607,2017-11-16 09:00:00,BMFBOVESPA:WEGE3,8.365376 +102608,2017-11-17 09:00:00,BMFBOVESPA:WEGE3,8.58460654 +102609,2017-11-21 09:00:00,BMFBOVESPA:WEGE3,8.91152928 +102610,2017-11-22 09:00:00,BMFBOVESPA:WEGE3,9.03845223 +102611,2017-11-23 09:00:00,BMFBOVESPA:WEGE3,8.96152884 +102612,2017-11-24 09:00:00,BMFBOVESPA:WEGE3,8.84614473 +102613,2017-11-27 09:00:00,BMFBOVESPA:WEGE3,8.80768323 +102614,2017-11-28 09:00:00,BMFBOVESPA:WEGE3,8.76537597 +102615,2017-11-29 09:00:00,BMFBOVESPA:WEGE3,8.76922135 +102616,2017-11-30 09:00:00,BMFBOVESPA:WEGE3,8.79999055 +102617,2017-12-01 09:00:00,BMFBOVESPA:WEGE3,8.71537564 +102618,2017-12-04 09:00:00,BMFBOVESPA:WEGE3,8.90383698 +102619,2017-12-05 09:00:00,BMFBOVESPA:WEGE3,9.15383634 +102620,2017-12-06 09:00:00,BMFBOVESPA:WEGE3,9.17306747 +102621,2017-12-07 09:00:00,BMFBOVESPA:WEGE3,8.86922125 +102622,2017-12-08 09:00:00,BMFBOVESPA:WEGE3,8.90383698 +102623,2017-12-11 09:00:00,BMFBOVESPA:WEGE3,8.8961443 +102624,2017-12-12 09:00:00,BMFBOVESPA:WEGE3,9.01922186 +102625,2017-12-13 09:00:00,BMFBOVESPA:WEGE3,9.11537561 +102626,2017-12-14 09:00:00,BMFBOVESPA:WEGE3,8.8961443 +102627,2017-12-15 09:00:00,BMFBOVESPA:WEGE3,9.07691372 +102628,2017-12-18 09:00:00,BMFBOVESPA:WEGE3,9.03075993 +102629,2017-12-19 09:00:00,BMFBOVESPA:WEGE3,8.87306778 +102630,2017-12-20 09:00:00,BMFBOVESPA:WEGE3,8.96152884 +102631,2017-12-21 09:00:00,BMFBOVESPA:WEGE3,9.3076831 +102632,2017-12-22 09:00:00,BMFBOVESPA:WEGE3,9.33460577 +102633,2017-12-26 09:00:00,BMFBOVESPA:WEGE3,9.4999906 +102634,2017-12-27 09:00:00,BMFBOVESPA:WEGE3,9.49614445 +102635,2017-12-28 09:00:00,BMFBOVESPA:WEGE3,9.27306775 +102636,2018-01-02 09:00:00,BMFBOVESPA:WEGE3,9.62306701 +102637,2018-01-03 09:00:00,BMFBOVESPA:WEGE3,9.47691293 +102638,2018-01-04 09:00:00,BMFBOVESPA:WEGE3,9.38460571 +102639,2018-01-05 09:00:00,BMFBOVESPA:WEGE3,9.42306721 +102640,2018-01-08 09:00:00,BMFBOVESPA:WEGE3,9.4999906 +102641,2018-01-09 09:00:00,BMFBOVESPA:WEGE3,9.65383621 +102642,2018-01-10 09:00:00,BMFBOVESPA:WEGE3,9.57691321 +102643,2018-01-11 09:00:00,BMFBOVESPA:WEGE3,9.76152802 +102644,2018-01-12 09:00:00,BMFBOVESPA:WEGE3,9.83460525 +102645,2018-01-15 09:00:00,BMFBOVESPA:WEGE3,9.8999898 +102646,2018-01-16 09:00:00,BMFBOVESPA:WEGE3,10.01922006 +102647,2018-01-17 09:00:00,BMFBOVESPA:WEGE3,9.9615282 +102648,2018-01-18 09:00:00,BMFBOVESPA:WEGE3,9.82306719 +102649,2018-01-19 09:00:00,BMFBOVESPA:WEGE3,9.95768166 +102650,2018-01-22 09:00:00,BMFBOVESPA:WEGE3,9.8461437 +102651,2018-01-23 09:00:00,BMFBOVESPA:WEGE3,9.54229748 +102652,2018-01-24 09:00:00,BMFBOVESPA:WEGE3,9.57691321 +102653,2018-01-26 09:00:00,BMFBOVESPA:WEGE3,9.61922086 +102654,2018-01-29 09:00:00,BMFBOVESPA:WEGE3,9.31152848 +102655,2018-01-30 09:00:00,BMFBOVESPA:WEGE3,9.23075972 +102656,2018-01-31 09:00:00,BMFBOVESPA:WEGE3,9.11537561 +102657,2018-02-01 09:00:00,BMFBOVESPA:WEGE3,9.03845223 +102658,2018-02-02 09:00:00,BMFBOVESPA:WEGE3,8.74999098 +102659,2018-02-05 09:00:00,BMFBOVESPA:WEGE3,8.65383724 +102660,2018-02-06 09:00:00,BMFBOVESPA:WEGE3,8.91537543 +102661,2018-02-07 09:00:00,BMFBOVESPA:WEGE3,8.80768323 +102662,2018-02-08 09:00:00,BMFBOVESPA:WEGE3,8.54999119 +102663,2018-02-09 09:00:00,BMFBOVESPA:WEGE3,8.43076054 +102664,2018-02-14 09:00:00,BMFBOVESPA:WEGE3,8.80768323 +102665,2018-02-15 09:00:00,BMFBOVESPA:WEGE3,9.00383688 +102666,2018-02-16 09:00:00,BMFBOVESPA:WEGE3,8.79614517 +102667,2018-11-05 09:00:00,BMFBOVESPA:WEGE3,9.35499963 +102668,2018-11-06 09:00:00,BMFBOVESPA:WEGE3,9.35000063 +102669,2018-11-07 09:00:00,BMFBOVESPA:WEGE3,9.43000063 +102670,2018-11-08 09:00:00,BMFBOVESPA:WEGE3,9.30000013 +102671,2018-11-09 09:00:00,BMFBOVESPA:WEGE3,9.30000013 +102672,2018-11-12 09:00:00,BMFBOVESPA:WEGE3,9.22500062 +102673,2018-11-13 09:00:00,BMFBOVESPA:WEGE3,9.06499962 +102674,2018-11-14 09:00:00,BMFBOVESPA:WEGE3,9.21000012 +102675,2018-11-16 09:00:00,BMFBOVESPA:WEGE3,9.27499963 +102676,2018-11-19 09:00:00,BMFBOVESPA:WEGE3,9.10000062 +102677,2018-11-21 09:00:00,BMFBOVESPA:WEGE3,8.97999962 +102678,2018-11-22 09:00:00,BMFBOVESPA:WEGE3,8.81000062 +102679,2018-11-23 09:00:00,BMFBOVESPA:WEGE3,8.84000012 +102680,2018-11-26 09:00:00,BMFBOVESPA:WEGE3,8.87000012 +102681,2018-11-27 09:00:00,BMFBOVESPA:WEGE3,9.02499962 +102682,2018-11-28 09:00:00,BMFBOVESPA:WEGE3,9.06999962 +102683,2018-11-29 09:00:00,BMFBOVESPA:WEGE3,9.10499962 +102684,2018-11-30 09:00:00,BMFBOVESPA:WEGE3,8.91000012 +102685,2018-12-03 09:00:00,BMFBOVESPA:WEGE3,8.97999962 +102686,2018-12-04 09:00:00,BMFBOVESPA:WEGE3,9.02000062 +102687,2018-12-05 09:00:00,BMFBOVESPA:WEGE3,8.92500012 +102688,2018-12-06 09:00:00,BMFBOVESPA:WEGE3,8.91500012 +102689,2018-12-07 09:00:00,BMFBOVESPA:WEGE3,8.84500062 +102690,2018-12-10 09:00:00,BMFBOVESPA:WEGE3,8.60499962 +102691,2018-12-11 09:00:00,BMFBOVESPA:WEGE3,8.70000012 +102692,2018-12-12 09:00:00,BMFBOVESPA:WEGE3,8.64999962 +102693,2018-12-13 09:00:00,BMFBOVESPA:WEGE3,8.68500062 +102694,2018-12-14 09:00:00,BMFBOVESPA:WEGE3,8.67500012 +102695,2018-12-17 09:00:00,BMFBOVESPA:WEGE3,8.46000011 +102696,2018-12-18 09:00:00,BMFBOVESPA:WEGE3,8.41500011 +102697,2018-12-19 09:00:00,BMFBOVESPA:WEGE3,8.55000012 +102698,2018-12-20 09:00:00,BMFBOVESPA:WEGE3,8.62500012 +102699,2018-12-21 09:00:00,BMFBOVESPA:WEGE3,8.67000012 +102700,2018-12-26 09:00:00,BMFBOVESPA:WEGE3,8.50000011 +102701,2018-12-27 09:00:00,BMFBOVESPA:WEGE3,8.56499962 +102702,2018-12-28 09:00:00,BMFBOVESPA:WEGE3,8.77000062 +102703,2019-01-02 09:00:00,BMFBOVESPA:WEGE3,8.99000012 +102704,2019-01-03 09:00:00,BMFBOVESPA:WEGE3,9.19499962 +102705,2019-01-04 09:00:00,BMFBOVESPA:WEGE3,9.30000013 +102706,2019-01-07 09:00:00,BMFBOVESPA:WEGE3,9.15499962 +102707,2019-01-08 09:00:00,BMFBOVESPA:WEGE3,9.08000012 +102708,2019-01-09 09:00:00,BMFBOVESPA:WEGE3,9.18000062 +102709,2019-01-10 09:00:00,BMFBOVESPA:WEGE3,9.25000012 +102710,2019-01-11 09:00:00,BMFBOVESPA:WEGE3,9.34500063 +102711,2019-01-14 09:00:00,BMFBOVESPA:WEGE3,9.45000013 +102712,2019-01-15 09:00:00,BMFBOVESPA:WEGE3,9.26500063 +102713,2019-01-16 09:00:00,BMFBOVESPA:WEGE3,9.46000013 +102714,2019-01-17 09:00:00,BMFBOVESPA:WEGE3,9.39999963 +102715,2019-01-18 09:00:00,BMFBOVESPA:WEGE3,9.35000063 +102716,2019-01-21 09:00:00,BMFBOVESPA:WEGE3,9.41000013 +102717,2019-01-22 09:00:00,BMFBOVESPA:WEGE3,9.27999963 +102718,2019-01-23 09:00:00,BMFBOVESPA:WEGE3,9.38500013 +102719,2019-01-24 09:00:00,BMFBOVESPA:WEGE3,9.41000013 +102720,2019-01-28 09:00:00,BMFBOVESPA:WEGE3,9.56000063 +102721,2019-01-29 09:00:00,BMFBOVESPA:WEGE3,9.60499963 +102722,2019-01-30 09:00:00,BMFBOVESPA:WEGE3,9.71000013 +102723,2019-01-31 09:00:00,BMFBOVESPA:WEGE3,9.42000013 +102724,2019-02-01 09:00:00,BMFBOVESPA:WEGE3,9.81499963 +102725,2019-02-04 09:00:00,BMFBOVESPA:WEGE3,9.85000063 +102726,2019-02-05 09:00:00,BMFBOVESPA:WEGE3,10.02499964 +102727,2019-02-06 09:00:00,BMFBOVESPA:WEGE3,9.67000013 +102728,2019-02-07 09:00:00,BMFBOVESPA:WEGE3,9.58500013 +102729,2019-02-08 09:00:00,BMFBOVESPA:WEGE3,9.50000013 +102730,2019-02-11 09:00:00,BMFBOVESPA:WEGE3,9.44499963 +102731,2019-02-12 09:00:00,BMFBOVESPA:WEGE3,9.43500063 +102732,2019-02-13 09:00:00,BMFBOVESPA:WEGE3,9.33000013 +102733,2019-02-14 09:00:00,BMFBOVESPA:WEGE3,9.42000013 +102734,2019-02-15 09:00:00,BMFBOVESPA:WEGE3,9.45000013 +102735,2023-05-09 10:00:00,BMFBOVESPA:WEGE3,39.860001 +102736,2023-05-10 10:00:00,BMFBOVESPA:WEGE3,39.349998 +102737,2023-05-11 10:00:00,BMFBOVESPA:WEGE3,39.32 +102738,2023-05-12 10:00:00,BMFBOVESPA:WEGE3,38.91 +102739,2023-05-15 10:00:00,BMFBOVESPA:WEGE3,39.639999 +102740,2023-05-16 10:00:00,BMFBOVESPA:WEGE3,39.700001 +102741,2023-05-17 10:00:00,BMFBOVESPA:WEGE3,39.459999 +102742,2023-05-18 10:00:00,BMFBOVESPA:WEGE3,39.299999 +102743,2023-05-19 10:00:00,BMFBOVESPA:WEGE3,40.130001 +102744,2023-05-22 10:00:00,BMFBOVESPA:WEGE3,40.360001 +102745,2023-05-23 10:00:00,BMFBOVESPA:WEGE3,40.220001 +102746,2023-05-24 10:00:00,BMFBOVESPA:WEGE3,39.82 +102747,2023-05-25 10:00:00,BMFBOVESPA:WEGE3,39.040001 +102748,2023-05-26 10:00:00,BMFBOVESPA:WEGE3,39.509998 +102749,2023-05-29 10:00:00,BMFBOVESPA:WEGE3,38.880001 +102750,2023-05-30 10:00:00,BMFBOVESPA:WEGE3,38.34 +102751,2023-05-31 10:00:00,BMFBOVESPA:WEGE3,37.610001 +102752,2023-06-01 10:00:00,BMFBOVESPA:WEGE3,37.189999 +102753,2023-06-02 10:00:00,BMFBOVESPA:WEGE3,37.669998 +102754,2023-06-05 10:00:00,BMFBOVESPA:WEGE3,37.630001 +102755,2023-06-06 10:00:00,BMFBOVESPA:WEGE3,38.200001 +102756,2023-06-07 10:00:00,BMFBOVESPA:WEGE3,38.150002 +102757,2023-06-09 10:00:00,BMFBOVESPA:WEGE3,37.799999 +102758,2023-06-12 10:00:00,BMFBOVESPA:WEGE3,37.75 +102759,2023-06-13 10:00:00,BMFBOVESPA:WEGE3,37.349998 +102760,2023-06-14 10:00:00,BMFBOVESPA:WEGE3,37.869999 +102761,2023-06-15 10:00:00,BMFBOVESPA:WEGE3,37.84 +102762,2023-06-16 10:00:00,BMFBOVESPA:WEGE3,37.849998 +102763,2023-06-19 10:00:00,BMFBOVESPA:WEGE3,37.669998 +102764,2023-06-20 10:00:00,BMFBOVESPA:WEGE3,36.950001 +102765,2023-06-21 10:00:00,BMFBOVESPA:WEGE3,36.450001 +102766,2023-06-22 10:00:00,BMFBOVESPA:WEGE3,36.400002 +102767,2023-06-23 10:00:00,BMFBOVESPA:WEGE3,36.599998 +102768,2023-06-26 10:00:00,BMFBOVESPA:WEGE3,36.400002 +102769,2023-06-27 10:00:00,BMFBOVESPA:WEGE3,36.5 +102770,2023-06-28 10:00:00,BMFBOVESPA:WEGE3,36.580002 +102771,2023-06-29 10:00:00,BMFBOVESPA:WEGE3,36.84 +102772,2023-06-30 10:00:00,BMFBOVESPA:WEGE3,37.75 +102773,2023-07-03 10:00:00,BMFBOVESPA:WEGE3,37.689999 +102774,2023-07-04 10:00:00,BMFBOVESPA:WEGE3,37.189999 +102775,2023-07-05 10:00:00,BMFBOVESPA:WEGE3,37.5 +102776,2023-07-06 10:00:00,BMFBOVESPA:WEGE3,36.889999 +102777,2023-07-07 10:00:00,BMFBOVESPA:WEGE3,37.0 +102778,2023-07-10 10:00:00,BMFBOVESPA:WEGE3,36.290001 +102779,2023-07-11 10:00:00,BMFBOVESPA:WEGE3,35.950001 +102780,2023-07-12 10:00:00,BMFBOVESPA:WEGE3,36.060001 +102781,2023-07-13 10:00:00,BMFBOVESPA:WEGE3,36.060001 +102782,2023-07-14 10:00:00,BMFBOVESPA:WEGE3,36.0 +102783,2023-07-17 10:00:00,BMFBOVESPA:WEGE3,35.299999 +102784,2023-07-18 10:00:00,BMFBOVESPA:WEGE3,35.939999 +102785,2023-07-19 10:00:00,BMFBOVESPA:WEGE3,37.91 +102786,2023-07-20 10:00:00,BMFBOVESPA:WEGE3,38.16 +102787,2023-07-21 10:00:00,BMFBOVESPA:WEGE3,38.889999 +102788,2023-07-24 10:00:00,BMFBOVESPA:WEGE3,41.540001 +102789,2023-07-25 10:00:00,BMFBOVESPA:WEGE3,40.5 +102790,2023-07-26 10:00:00,BMFBOVESPA:WEGE3,40.48 +102791,2023-07-27 10:00:00,BMFBOVESPA:WEGE3,40.349998 +102792,2023-07-28 10:00:00,BMFBOVESPA:WEGE3,40.32 +102793,2023-07-31 10:00:00,BMFBOVESPA:WEGE3,39.919998 +102794,2023-08-01 10:00:00,BMFBOVESPA:WEGE3,39.860001 +102795,2023-08-02 10:00:00,BMFBOVESPA:WEGE3,40.029999 +102796,2023-08-03 10:00:00,BMFBOVESPA:WEGE3,40.43 +102797,2023-08-04 10:00:00,BMFBOVESPA:WEGE3,40.849998 +102798,2023-08-07 10:00:00,BMFBOVESPA:WEGE3,40.93 +102799,2023-08-08 10:00:00,BMFBOVESPA:WEGE3,40.66 +102800,2023-08-09 10:00:00,BMFBOVESPA:WEGE3,40.779999 +102801,2023-08-10 10:00:00,BMFBOVESPA:WEGE3,40.240002 +102802,2023-08-11 10:00:00,BMFBOVESPA:WEGE3,39.799999 +102803,2023-08-14 10:00:00,BMFBOVESPA:WEGE3,39.310001 +102804,2023-08-15 10:00:00,BMFBOVESPA:WEGE3,39.349998 +102805,2023-08-16 10:00:00,BMFBOVESPA:WEGE3,37.610001 +102806,2023-08-17 10:00:00,BMFBOVESPA:WEGE3,36.91 +102807,2023-08-18 10:00:00,BMFBOVESPA:WEGE3,36.259998 +102808,2023-08-21 10:00:00,BMFBOVESPA:WEGE3,36.040001 +102809,2023-08-22 10:00:00,BMFBOVESPA:WEGE3,36.470001 +102810,2023-08-23 10:00:00,BMFBOVESPA:WEGE3,36.450001 +102811,2023-08-24 10:00:00,BMFBOVESPA:WEGE3,35.98 +102812,2023-08-25 10:00:00,BMFBOVESPA:WEGE3,36.360001 +102813,2023-08-28 10:00:00,BMFBOVESPA:WEGE3,36.619999 +102814,2023-08-29 10:00:00,BMFBOVESPA:WEGE3,36.490002 +102815,2023-08-30 10:00:00,BMFBOVESPA:WEGE3,36.299999 +102816,2023-08-31 10:00:00,BMFBOVESPA:WEGE3,35.880001 +102817,2023-09-01 10:00:00,BMFBOVESPA:WEGE3,35.950001 +102818,2023-09-04 10:00:00,BMFBOVESPA:WEGE3,36.130001 +102819,2023-09-05 10:00:00,BMFBOVESPA:WEGE3,35.91 +102820,2023-09-06 10:00:00,BMFBOVESPA:WEGE3,35.549999 +102821,2023-09-08 10:00:00,BMFBOVESPA:WEGE3,35.400002 +102822,2023-09-11 10:00:00,BMFBOVESPA:WEGE3,35.279999 +102823,2023-09-12 10:00:00,BMFBOVESPA:WEGE3,35.650002 +102824,2023-09-13 10:00:00,BMFBOVESPA:WEGE3,36.93 +102825,2023-09-14 10:00:00,BMFBOVESPA:WEGE3,36.080002 +102826,2023-09-15 10:00:00,BMFBOVESPA:WEGE3,36.099998 +102827,2023-09-18 10:00:00,BMFBOVESPA:WEGE3,35.790001 +102828,2023-09-19 10:00:00,BMFBOVESPA:WEGE3,35.98 +102829,2023-09-20 10:00:00,BMFBOVESPA:WEGE3,35.790001 +102830,2023-09-21 10:00:00,BMFBOVESPA:WEGE3,34.98 +102831,2023-09-22 10:00:00,BMFBOVESPA:WEGE3,34.59 +102832,2023-09-25 10:00:00,BMFBOVESPA:WEGE3,36.130001 +102833,2023-09-26 10:00:00,BMFBOVESPA:WEGE3,36.080002 +102834,2023-09-27 10:00:00,BMFBOVESPA:WEGE3,36.02 +102835,2023-09-28 10:00:00,BMFBOVESPA:WEGE3,36.389999 +102836,2023-09-29 10:00:00,BMFBOVESPA:WEGE3,36.27 +102837,2023-10-02 10:00:00,BMFBOVESPA:WEGE3,36.150002 +102838,2023-10-03 10:00:00,BMFBOVESPA:WEGE3,35.169998 +102839,2023-10-04 10:00:00,BMFBOVESPA:WEGE3,35.16 +102840,2023-10-05 10:00:00,BMFBOVESPA:WEGE3,34.98 +102841,2023-10-06 10:00:00,BMFBOVESPA:WEGE3,34.799999 +102842,2023-10-09 10:00:00,BMFBOVESPA:WEGE3,34.849998 +102843,2023-10-10 10:00:00,BMFBOVESPA:WEGE3,35.299999 +102844,2023-10-11 10:00:00,BMFBOVESPA:WEGE3,35.169998 +102845,2023-10-13 10:00:00,BMFBOVESPA:WEGE3,34.540001 +102846,2023-10-16 10:00:00,BMFBOVESPA:WEGE3,34.650002 +102847,2023-10-17 10:00:00,BMFBOVESPA:WEGE3,34.279999 +102848,2023-10-18 10:00:00,BMFBOVESPA:WEGE3,34.290001 +102849,2023-10-19 10:00:00,BMFBOVESPA:WEGE3,33.939999 +102850,2023-10-20 10:00:00,BMFBOVESPA:WEGE3,33.810001 +102851,2023-10-23 10:00:00,BMFBOVESPA:WEGE3,33.900002 +102852,2023-10-24 10:00:00,BMFBOVESPA:WEGE3,35.009998 +102853,2023-10-25 10:00:00,BMFBOVESPA:WEGE3,31.469999 +102854,2023-10-26 10:00:00,BMFBOVESPA:WEGE3,32.66 +102855,2023-10-27 10:00:00,BMFBOVESPA:WEGE3,31.629999 +102856,2023-10-30 10:00:00,BMFBOVESPA:WEGE3,32.299999 +102857,2023-10-31 10:00:00,BMFBOVESPA:WEGE3,33.009998 +102858,2023-11-01 10:00:00,BMFBOVESPA:WEGE3,33.080002 +102859,2023-11-03 10:00:00,BMFBOVESPA:WEGE3,33.529999 +102860,2023-11-06 10:00:00,BMFBOVESPA:WEGE3,33.209999 +102861,2023-11-07 10:00:00,BMFBOVESPA:WEGE3,32.700001 +102862,2023-11-08 10:00:00,BMFBOVESPA:WEGE3,32.450001 +102863,2023-11-09 10:00:00,BMFBOVESPA:WEGE3,32.41 +102864,2023-11-10 10:00:00,BMFBOVESPA:WEGE3,33.169998 +102865,2023-11-13 10:00:00,BMFBOVESPA:WEGE3,32.720001 +102866,2023-11-14 10:00:00,BMFBOVESPA:WEGE3,33.459999 +102867,2023-11-16 10:00:00,BMFBOVESPA:WEGE3,33.48 +102868,2023-11-17 10:00:00,BMFBOVESPA:WEGE3,33.259998 +102869,2023-11-20 10:00:00,BMFBOVESPA:WEGE3,33.48 +102870,2023-11-21 10:00:00,BMFBOVESPA:WEGE3,33.66 +102871,2023-11-22 10:00:00,BMFBOVESPA:WEGE3,34.099998 +102872,2023-11-23 10:00:00,BMFBOVESPA:WEGE3,34.060001 +102873,2023-11-24 10:00:00,BMFBOVESPA:WEGE3,33.720001 +102874,2023-11-27 10:00:00,BMFBOVESPA:WEGE3,34.139999 +102875,2023-11-28 10:00:00,BMFBOVESPA:WEGE3,34.369999 +102876,2023-11-29 10:00:00,BMFBOVESPA:WEGE3,34.130001 +102877,2023-11-30 10:00:00,BMFBOVESPA:WEGE3,34.189999 +102878,2023-12-01 10:00:00,BMFBOVESPA:WEGE3,34.779999 +102879,2023-12-04 10:00:00,BMFBOVESPA:WEGE3,34.759998 +102880,2023-12-05 10:00:00,BMFBOVESPA:WEGE3,35.299999 +102881,2023-12-06 10:00:00,BMFBOVESPA:WEGE3,35.389999 +102882,2023-12-07 10:00:00,BMFBOVESPA:WEGE3,35.360001 +102883,2023-12-08 10:00:00,BMFBOVESPA:WEGE3,34.650002 +102884,2023-12-11 10:00:00,BMFBOVESPA:WEGE3,34.869999 +102885,2023-12-12 10:00:00,BMFBOVESPA:WEGE3,35.029999 +102886,2023-12-13 10:00:00,BMFBOVESPA:WEGE3,36.060001 +102887,2023-12-14 10:00:00,BMFBOVESPA:WEGE3,36.299999 +102888,2023-12-15 10:00:00,BMFBOVESPA:WEGE3,36.029999 +102889,2023-12-18 10:00:00,BMFBOVESPA:WEGE3,36.040001 +102890,2023-12-19 10:00:00,BMFBOVESPA:WEGE3,36.419998 +102891,2023-12-20 10:00:00,BMFBOVESPA:WEGE3,36.16 +102892,2023-12-21 10:00:00,BMFBOVESPA:WEGE3,36.389999 +102893,2023-12-22 10:00:00,BMFBOVESPA:WEGE3,36.509998 +102894,2023-12-26 10:00:00,BMFBOVESPA:WEGE3,36.720001 +102895,2023-12-27 10:00:00,BMFBOVESPA:WEGE3,36.84 +102896,2023-12-28 10:00:00,BMFBOVESPA:WEGE3,36.91 +102897,2024-01-02 10:00:00,BMFBOVESPA:WEGE3,36.57 +102898,2024-01-03 10:00:00,BMFBOVESPA:WEGE3,36.849998 +102899,2024-01-04 10:00:00,BMFBOVESPA:WEGE3,36.360001 +102900,2024-01-05 10:00:00,BMFBOVESPA:WEGE3,35.970001 +102901,2024-01-08 10:00:00,BMFBOVESPA:WEGE3,36.060001 +102902,2024-01-09 10:00:00,BMFBOVESPA:WEGE3,35.169998 +102903,2024-01-10 10:00:00,BMFBOVESPA:WEGE3,35.32 +102904,2024-01-11 10:00:00,BMFBOVESPA:WEGE3,34.82 +102905,2024-01-12 10:00:00,BMFBOVESPA:WEGE3,34.669998 +102906,2024-01-15 10:00:00,BMFBOVESPA:WEGE3,34.32 +102907,2024-01-16 10:00:00,BMFBOVESPA:WEGE3,33.610001 +102908,2024-01-17 10:00:00,BMFBOVESPA:WEGE3,33.400002 +102909,2024-01-18 10:00:00,BMFBOVESPA:WEGE3,33.139999 +102910,2024-01-19 10:00:00,BMFBOVESPA:WEGE3,33.48 +102911,2024-01-22 10:00:00,BMFBOVESPA:WEGE3,33.380001 +102912,2024-01-23 10:00:00,BMFBOVESPA:WEGE3,33.77 +102913,2024-01-24 10:00:00,BMFBOVESPA:WEGE3,33.470001 +102914,2024-01-25 10:00:00,BMFBOVESPA:WEGE3,33.25 +102915,2024-01-26 10:00:00,BMFBOVESPA:WEGE3,33.169998 +102916,2014-01-23 09:00:00,BMFBOVESPA:KLBN11,8.397892 +102917,2014-01-24 09:00:00,BMFBOVESPA:KLBN11,8.759721 +102918,2014-01-27 09:00:00,BMFBOVESPA:KLBN11,9.009999 +102919,2014-01-28 09:00:00,BMFBOVESPA:KLBN11,8.999988 +102920,2014-01-29 09:00:00,BMFBOVESPA:KLBN11,8.831229 +102921,2014-01-30 09:00:00,BMFBOVESPA:KLBN11,8.723968 +102922,2014-01-31 09:00:00,BMFBOVESPA:KLBN11,8.866983 +102923,2014-02-03 09:00:00,BMFBOVESPA:KLBN11,8.580952 +102924,2014-02-04 09:00:00,BMFBOVESPA:KLBN11,8.29492 +102925,2014-02-05 09:00:00,BMFBOVESPA:KLBN11,8.108999 +102926,2014-02-06 09:00:00,BMFBOVESPA:KLBN11,8.29492 +102927,2014-02-07 09:00:00,BMFBOVESPA:KLBN11,8.437936 +102928,2014-02-10 09:00:00,BMFBOVESPA:KLBN11,8.522315 +102929,2014-02-11 09:00:00,BMFBOVESPA:KLBN11,8.580952 +102930,2014-02-12 09:00:00,BMFBOVESPA:KLBN11,8.722538 +102931,2014-02-13 09:00:00,BMFBOVESPA:KLBN11,8.766872 +102932,2014-02-14 09:00:00,BMFBOVESPA:KLBN11,8.937061 +102933,2014-02-17 10:00:00,BMFBOVESPA:KLBN11,8.952793 +102934,2014-02-18 10:00:00,BMFBOVESPA:KLBN11,8.795475 +102935,2014-02-19 10:00:00,BMFBOVESPA:KLBN11,8.65246 +102936,2014-02-20 10:00:00,BMFBOVESPA:KLBN11,8.675342 +102937,2014-02-21 10:00:00,BMFBOVESPA:KLBN11,8.638158 +102938,2014-02-24 10:00:00,BMFBOVESPA:KLBN11,8.479411 +102939,2014-02-25 10:00:00,BMFBOVESPA:KLBN11,8.393601 +102940,2014-02-26 10:00:00,BMFBOVESPA:KLBN11,8.302071 +102941,2014-02-27 10:00:00,BMFBOVESPA:KLBN11,8.433645 +102942,2014-02-28 10:00:00,BMFBOVESPA:KLBN11,8.29349 +102943,2014-03-05 10:00:00,BMFBOVESPA:KLBN11,8.173357 +102944,2014-03-06 10:00:00,BMFBOVESPA:KLBN11,8.078966 +102945,2014-03-07 10:00:00,BMFBOVESPA:KLBN11,7.908777 +102946,2014-03-10 10:00:00,BMFBOVESPA:KLBN11,7.637047 +102947,2014-03-11 10:00:00,BMFBOVESPA:KLBN11,7.582701 +102948,2014-03-12 10:00:00,BMFBOVESPA:KLBN11,7.814387 +102949,2014-03-13 10:00:00,BMFBOVESPA:KLBN11,7.719996 +102950,2014-03-14 10:00:00,BMFBOVESPA:KLBN11,7.722856 +102951,2014-03-17 10:00:00,BMFBOVESPA:KLBN11,7.637047 +102952,2014-03-18 10:00:00,BMFBOVESPA:KLBN11,7.978855 +102953,2014-03-19 10:00:00,BMFBOVESPA:KLBN11,8.041782 +102954,2014-03-20 10:00:00,BMFBOVESPA:KLBN11,8.134742 +102955,2014-03-21 10:00:00,BMFBOVESPA:KLBN11,7.936802 +102956,2014-03-24 10:00:00,BMFBOVESPA:KLBN11,7.965454 +102957,2014-03-25 10:00:00,BMFBOVESPA:KLBN11,8.108718 +102958,2014-03-26 10:00:00,BMFBOVESPA:KLBN11,8.051412 +102959,2014-03-27 10:00:00,BMFBOVESPA:KLBN11,8.230492 +102960,2014-03-28 10:00:00,BMFBOVESPA:KLBN11,8.230492 +102961,2014-03-31 10:00:00,BMFBOVESPA:KLBN11,8.337939 +102962,2014-04-01 10:00:00,BMFBOVESPA:KLBN11,8.29496 +102963,2014-04-02 10:00:00,BMFBOVESPA:KLBN11,8.574324 +102964,2014-04-03 10:00:00,BMFBOVESPA:KLBN11,8.595814 +102965,2014-04-04 10:00:00,BMFBOVESPA:KLBN11,8.660282 +102966,2014-04-07 10:00:00,BMFBOVESPA:KLBN11,8.724751 +102967,2014-04-08 10:00:00,BMFBOVESPA:KLBN11,8.581487 +102968,2014-04-09 10:00:00,BMFBOVESPA:KLBN11,8.402408 +102969,2014-04-10 10:00:00,BMFBOVESPA:KLBN11,8.237655 +102970,2014-04-11 10:00:00,BMFBOVESPA:KLBN11,8.094391 +102971,2014-04-14 10:00:00,BMFBOVESPA:KLBN11,8.130207 +102972,2014-04-15 10:00:00,BMFBOVESPA:KLBN11,8.065739 +102973,2014-04-16 10:00:00,BMFBOVESPA:KLBN11,8.187513 +102974,2014-04-17 10:00:00,BMFBOVESPA:KLBN11,8.409571 +102975,2014-04-22 10:00:00,BMFBOVESPA:KLBN11,8.309287 +102976,2014-04-23 10:00:00,BMFBOVESPA:KLBN11,8.108718 +102977,2014-04-24 10:00:00,BMFBOVESPA:KLBN11,8.194676 +102978,2014-04-25 10:00:00,BMFBOVESPA:KLBN11,8.151697 +102979,2014-04-28 10:00:00,BMFBOVESPA:KLBN11,8.287797 +102980,2014-04-29 10:00:00,BMFBOVESPA:KLBN11,8.416734 +102981,2014-04-30 10:00:00,BMFBOVESPA:KLBN11,8.380918 +102982,2014-05-02 10:00:00,BMFBOVESPA:KLBN11,8.567161 +102983,2014-05-05 10:00:00,BMFBOVESPA:KLBN11,8.724751 +102984,2014-05-06 10:00:00,BMFBOVESPA:KLBN11,8.810709 +102985,2014-05-07 10:00:00,BMFBOVESPA:KLBN11,8.817872 +102986,2014-05-08 10:00:00,BMFBOVESPA:KLBN11,8.696098 +102987,2014-05-09 10:00:00,BMFBOVESPA:KLBN11,8.567161 +102988,2014-05-12 10:00:00,BMFBOVESPA:KLBN11,8.681772 +102989,2014-05-13 10:00:00,BMFBOVESPA:KLBN11,8.63163 +102990,2014-05-14 10:00:00,BMFBOVESPA:KLBN11,8.638793 +102991,2014-05-15 10:00:00,BMFBOVESPA:KLBN11,8.545672 +102992,2014-05-16 10:00:00,BMFBOVESPA:KLBN11,8.602977 +102993,2014-05-19 10:00:00,BMFBOVESPA:KLBN11,8.45255 +102994,2014-05-20 10:00:00,BMFBOVESPA:KLBN11,8.230492 +102995,2014-05-21 10:00:00,BMFBOVESPA:KLBN11,8.15886 +102996,2014-05-22 10:00:00,BMFBOVESPA:KLBN11,8.166023 +102997,2014-05-23 10:00:00,BMFBOVESPA:KLBN11,8.166023 +102998,2014-05-26 10:00:00,BMFBOVESPA:KLBN11,8.31645 +102999,2014-05-27 10:00:00,BMFBOVESPA:KLBN11,8.194676 +103000,2014-05-28 10:00:00,BMFBOVESPA:KLBN11,8.280634 +103001,2014-05-29 10:00:00,BMFBOVESPA:KLBN11,8.280634 +103002,2014-05-30 10:00:00,BMFBOVESPA:KLBN11,8.194676 +103003,2014-06-02 10:00:00,BMFBOVESPA:KLBN11,8.230492 +103004,2014-06-03 10:00:00,BMFBOVESPA:KLBN11,8.287797 +103005,2014-06-04 10:00:00,BMFBOVESPA:KLBN11,8.201839 +103006,2014-06-05 10:00:00,BMFBOVESPA:KLBN11,8.130207 +103007,2014-06-06 10:00:00,BMFBOVESPA:KLBN11,8.166023 +103008,2014-06-09 10:00:00,BMFBOVESPA:KLBN11,8.209002 +103009,2014-06-10 10:00:00,BMFBOVESPA:KLBN11,8.094391 +103010,2014-06-11 10:00:00,BMFBOVESPA:KLBN11,8.080065 +103011,2014-06-13 10:00:00,BMFBOVESPA:KLBN11,7.994107 +103012,2014-06-16 10:00:00,BMFBOVESPA:KLBN11,7.879496 +103013,2014-06-17 10:00:00,BMFBOVESPA:KLBN11,7.850843 +103014,2014-06-18 10:00:00,BMFBOVESPA:KLBN11,7.994107 +103015,2014-06-20 10:00:00,BMFBOVESPA:KLBN11,8.201839 +103016,2014-06-23 10:00:00,BMFBOVESPA:KLBN11,8.029923 +103017,2014-06-24 10:00:00,BMFBOVESPA:KLBN11,8.115881 +103018,2014-06-25 10:00:00,BMFBOVESPA:KLBN11,7.908149 +103019,2014-06-26 10:00:00,BMFBOVESPA:KLBN11,7.986944 +103020,2014-06-27 10:00:00,BMFBOVESPA:KLBN11,7.900986 +103021,2014-06-30 10:00:00,BMFBOVESPA:KLBN11,7.951128 +103022,2014-07-01 10:00:00,BMFBOVESPA:KLBN11,7.879496 +103023,2014-07-02 10:00:00,BMFBOVESPA:KLBN11,7.958291 +103024,2014-07-03 10:00:00,BMFBOVESPA:KLBN11,8.130207 +103025,2014-07-04 10:00:00,BMFBOVESPA:KLBN11,8.216165 +103026,2014-07-07 10:00:00,BMFBOVESPA:KLBN11,8.244818 +103027,2014-07-08 10:00:00,BMFBOVESPA:KLBN11,8.237655 +103028,2014-07-10 10:00:00,BMFBOVESPA:KLBN11,8.352266 +103029,2014-07-11 10:00:00,BMFBOVESPA:KLBN11,8.438224 +103030,2014-07-14 10:00:00,BMFBOVESPA:KLBN11,8.47404 +103031,2014-07-15 10:00:00,BMFBOVESPA:KLBN11,8.31645 +103032,2014-07-16 10:00:00,BMFBOVESPA:KLBN11,8.345103 +103033,2014-07-17 10:00:00,BMFBOVESPA:KLBN11,8.29496 +103034,2014-07-18 10:00:00,BMFBOVESPA:KLBN11,8.445387 +103035,2014-07-21 10:00:00,BMFBOVESPA:KLBN11,8.259144 +103036,2014-07-22 10:00:00,BMFBOVESPA:KLBN11,8.166023 +103037,2014-07-23 10:00:00,BMFBOVESPA:KLBN11,8.13737 +103038,2014-07-24 10:00:00,BMFBOVESPA:KLBN11,8.230492 +103039,2014-07-25 10:00:00,BMFBOVESPA:KLBN11,8.201839 +103040,2014-07-28 10:00:00,BMFBOVESPA:KLBN11,8.201839 +103041,2014-07-29 10:00:00,BMFBOVESPA:KLBN11,8.166023 +103042,2014-07-30 10:00:00,BMFBOVESPA:KLBN11,8.065739 +103043,2014-07-31 10:00:00,BMFBOVESPA:KLBN11,8.130207 +103044,2014-08-01 10:00:00,BMFBOVESPA:KLBN11,8.151697 +103045,2014-08-04 10:00:00,BMFBOVESPA:KLBN11,8.166023 +103046,2014-08-05 10:00:00,BMFBOVESPA:KLBN11,8.087228 +103047,2014-08-06 10:00:00,BMFBOVESPA:KLBN11,8.029923 +103048,2014-08-07 10:00:00,BMFBOVESPA:KLBN11,7.965454 +103049,2014-08-08 10:00:00,BMFBOVESPA:KLBN11,7.97978 +103050,2014-08-11 10:00:00,BMFBOVESPA:KLBN11,8.02276 +103051,2014-08-12 10:00:00,BMFBOVESPA:KLBN11,8.056137 +103052,2014-08-13 10:00:00,BMFBOVESPA:KLBN11,8.099762 +103053,2014-08-14 10:00:00,BMFBOVESPA:KLBN11,8.092491 +103054,2014-08-15 10:00:00,BMFBOVESPA:KLBN11,8.128846 +103055,2014-08-18 10:00:00,BMFBOVESPA:KLBN11,8.157929 +103056,2014-08-19 10:00:00,BMFBOVESPA:KLBN11,8.441494 +103057,2014-08-20 10:00:00,BMFBOVESPA:KLBN11,8.543286 +103058,2014-08-21 10:00:00,BMFBOVESPA:KLBN11,8.550557 +103059,2014-08-22 10:00:00,BMFBOVESPA:KLBN11,8.543286 +103060,2014-08-25 10:00:00,BMFBOVESPA:KLBN11,8.717787 +103061,2014-08-26 10:00:00,BMFBOVESPA:KLBN11,8.645078 +103062,2014-08-27 10:00:00,BMFBOVESPA:KLBN11,8.630537 +103063,2014-08-28 10:00:00,BMFBOVESPA:KLBN11,8.376056 +103064,2014-08-29 10:00:00,BMFBOVESPA:KLBN11,8.266993 +103065,2014-09-01 10:00:00,BMFBOVESPA:KLBN11,8.143388 +103066,2014-09-02 10:00:00,BMFBOVESPA:KLBN11,8.536015 +103067,2014-09-03 10:00:00,BMFBOVESPA:KLBN11,8.666891 +103068,2014-09-04 10:00:00,BMFBOVESPA:KLBN11,8.943185 +103069,2014-09-05 10:00:00,BMFBOVESPA:KLBN11,9.139498 +103070,2014-09-08 10:00:00,BMFBOVESPA:KLBN11,8.834121 +103071,2014-09-09 10:00:00,BMFBOVESPA:KLBN11,8.57964 +103072,2014-09-10 10:00:00,BMFBOVESPA:KLBN11,8.674162 +103073,2014-09-11 10:00:00,BMFBOVESPA:KLBN11,8.790496 +103074,2014-09-12 10:00:00,BMFBOVESPA:KLBN11,8.7396 +103075,2014-09-15 10:00:00,BMFBOVESPA:KLBN11,8.870476 +103076,2014-09-16 10:00:00,BMFBOVESPA:KLBN11,8.943185 +103077,2014-09-17 10:00:00,BMFBOVESPA:KLBN11,8.935914 +103078,2014-09-18 10:00:00,BMFBOVESPA:KLBN11,9.088602 +103079,2014-09-19 10:00:00,BMFBOVESPA:KLBN11,8.797767 +103080,2014-09-22 10:00:00,BMFBOVESPA:KLBN11,8.775954 +103081,2014-09-23 10:00:00,BMFBOVESPA:KLBN11,8.688704 +103082,2014-09-24 10:00:00,BMFBOVESPA:KLBN11,8.710516 +103083,2014-09-25 10:00:00,BMFBOVESPA:KLBN11,8.666891 +103084,2014-09-26 10:00:00,BMFBOVESPA:KLBN11,8.710516 +103085,2014-09-29 10:00:00,BMFBOVESPA:KLBN11,8.637808 +103086,2014-09-30 10:00:00,BMFBOVESPA:KLBN11,8.608724 +103087,2014-10-01 10:00:00,BMFBOVESPA:KLBN11,8.681433 +103088,2014-10-02 10:00:00,BMFBOVESPA:KLBN11,8.870476 +103089,2014-10-03 10:00:00,BMFBOVESPA:KLBN11,8.834121 +103090,2014-10-06 10:00:00,BMFBOVESPA:KLBN11,8.943185 +103091,2014-10-07 10:00:00,BMFBOVESPA:KLBN11,8.899559 +103092,2014-10-08 10:00:00,BMFBOVESPA:KLBN11,8.870476 +103093,2014-10-09 10:00:00,BMFBOVESPA:KLBN11,8.703245 +103094,2014-10-10 10:00:00,BMFBOVESPA:KLBN11,8.557828 +103095,2014-10-13 10:00:00,BMFBOVESPA:KLBN11,8.557828 +103096,2014-10-14 10:00:00,BMFBOVESPA:KLBN11,8.557828 +103097,2014-10-15 10:00:00,BMFBOVESPA:KLBN11,8.499661 +103098,2014-10-16 10:00:00,BMFBOVESPA:KLBN11,8.368785 +103099,2014-10-17 10:00:00,BMFBOVESPA:KLBN11,8.441494 +103100,2014-10-20 09:00:00,BMFBOVESPA:KLBN11,8.252451 +103101,2014-10-21 09:00:00,BMFBOVESPA:KLBN11,8.230638 +103102,2014-10-22 09:00:00,BMFBOVESPA:KLBN11,8.32516 +103103,2014-10-23 09:00:00,BMFBOVESPA:KLBN11,8.41241 +103104,2014-10-24 09:00:00,BMFBOVESPA:KLBN11,8.434223 +103105,2014-10-27 09:00:00,BMFBOVESPA:KLBN11,8.514203 +103106,2014-10-28 09:00:00,BMFBOVESPA:KLBN11,8.390598 +103107,2014-10-29 09:00:00,BMFBOVESPA:KLBN11,8.397868 +103108,2014-10-30 09:00:00,BMFBOVESPA:KLBN11,8.586911 +103109,2014-10-31 09:00:00,BMFBOVESPA:KLBN11,8.90683 +103110,2014-11-03 09:00:00,BMFBOVESPA:KLBN11,8.98681 +103111,2014-11-04 09:00:00,BMFBOVESPA:KLBN11,9.015893 +103112,2014-11-05 09:00:00,BMFBOVESPA:KLBN11,9.037706 +103113,2014-11-06 09:00:00,BMFBOVESPA:KLBN11,8.957726 +103114,2014-11-07 09:00:00,BMFBOVESPA:KLBN11,9.081331 +103115,2014-11-10 09:00:00,BMFBOVESPA:KLBN11,9.15404 +103116,2014-11-11 09:00:00,BMFBOVESPA:KLBN11,9.277346 +103117,2014-11-12 09:00:00,BMFBOVESPA:KLBN11,9.357955 +103118,2014-11-13 09:00:00,BMFBOVESPA:KLBN11,9.255362 +103119,2014-11-14 09:00:00,BMFBOVESPA:KLBN11,9.350627 +103120,2014-11-17 09:00:00,BMFBOVESPA:KLBN11,9.431236 +103121,2014-11-18 09:00:00,BMFBOVESPA:KLBN11,9.563141 +103122,2014-11-19 09:00:00,BMFBOVESPA:KLBN11,9.731687 +103123,2014-11-21 09:00:00,BMFBOVESPA:KLBN11,10.098091 +103124,2014-11-24 09:00:00,BMFBOVESPA:KLBN11,10.076106 +103125,2014-11-25 09:00:00,BMFBOVESPA:KLBN11,9.973513 +103126,2014-11-26 09:00:00,BMFBOVESPA:KLBN11,9.819624 +103127,2014-11-27 09:00:00,BMFBOVESPA:KLBN11,10.105419 +103128,2014-11-28 09:00:00,BMFBOVESPA:KLBN11,10.222668 +103129,2014-12-01 09:00:00,BMFBOVESPA:KLBN11,9.966185 +103130,2014-12-02 09:00:00,BMFBOVESPA:KLBN11,10.090763 +103131,2014-12-03 09:00:00,BMFBOVESPA:KLBN11,10.273965 +103132,2014-12-04 09:00:00,BMFBOVESPA:KLBN11,10.142059 +103133,2014-12-05 09:00:00,BMFBOVESPA:KLBN11,10.200684 +103134,2014-12-08 09:00:00,BMFBOVESPA:KLBN11,10.120075 +103135,2014-12-09 09:00:00,BMFBOVESPA:KLBN11,9.929545 +103136,2014-12-10 09:00:00,BMFBOVESPA:KLBN11,9.958857 +103137,2014-12-11 09:00:00,BMFBOVESPA:KLBN11,10.149387 +103138,2014-12-12 09:00:00,BMFBOVESPA:KLBN11,10.105419 +103139,2014-12-15 09:00:00,BMFBOVESPA:KLBN11,10.032138 +103140,2014-12-16 09:00:00,BMFBOVESPA:KLBN11,9.841608 +103141,2014-12-17 09:00:00,BMFBOVESPA:KLBN11,9.922217 +103142,2014-12-18 09:00:00,BMFBOVESPA:KLBN11,10.098091 +103143,2014-12-19 09:00:00,BMFBOVESPA:KLBN11,10.266636 +103144,2014-12-22 09:00:00,BMFBOVESPA:KLBN11,10.515791 +103145,2014-12-23 09:00:00,BMFBOVESPA:KLBN11,10.567088 +103146,2014-12-26 09:00:00,BMFBOVESPA:KLBN11,10.552431 +103147,2014-12-29 09:00:00,BMFBOVESPA:KLBN11,10.625712 +103148,2014-12-30 09:00:00,BMFBOVESPA:KLBN11,10.691665 +103149,2015-01-02 09:00:00,BMFBOVESPA:KLBN11,10.471823 +103150,2015-01-05 09:00:00,BMFBOVESPA:KLBN11,10.259308 +103151,2015-01-06 09:00:00,BMFBOVESPA:KLBN11,10.581744 +103152,2015-01-07 09:00:00,BMFBOVESPA:KLBN11,10.662353 +103153,2015-01-08 09:00:00,BMFBOVESPA:KLBN11,10.655025 +103154,2015-01-09 09:00:00,BMFBOVESPA:KLBN11,10.677009 +103155,2015-01-12 09:00:00,BMFBOVESPA:KLBN11,10.677009 +103156,2015-01-13 09:00:00,BMFBOVESPA:KLBN11,10.589072 +103157,2015-01-14 09:00:00,BMFBOVESPA:KLBN11,10.288621 +103158,2015-01-15 09:00:00,BMFBOVESPA:KLBN11,10.222668 +103159,2015-01-16 09:00:00,BMFBOVESPA:KLBN11,10.229996 +103160,2015-01-19 09:00:00,BMFBOVESPA:KLBN11,10.1787 +103161,2015-01-20 09:00:00,BMFBOVESPA:KLBN11,9.995498 +103162,2015-01-21 09:00:00,BMFBOVESPA:KLBN11,9.826952 +103163,2015-01-22 09:00:00,BMFBOVESPA:KLBN11,9.687718 +103164,2015-01-23 09:00:00,BMFBOVESPA:KLBN11,9.702374 +103165,2015-01-26 09:00:00,BMFBOVESPA:KLBN11,9.695046 +103166,2015-01-27 09:00:00,BMFBOVESPA:KLBN11,9.819624 +103167,2015-01-28 09:00:00,BMFBOVESPA:KLBN11,9.83428 +103168,2015-01-29 09:00:00,BMFBOVESPA:KLBN11,10.032138 +103169,2015-01-30 09:00:00,BMFBOVESPA:KLBN11,10.032138 +103170,2015-02-02 09:00:00,BMFBOVESPA:KLBN11,10.383886 +103171,2015-02-03 09:00:00,BMFBOVESPA:KLBN11,10.464495 +103172,2015-02-04 09:00:00,BMFBOVESPA:KLBN11,10.479151 +103173,2015-02-05 09:00:00,BMFBOVESPA:KLBN11,10.63304 +103174,2015-02-06 09:00:00,BMFBOVESPA:KLBN11,10.779602 +103175,2015-02-09 09:00:00,BMFBOVESPA:KLBN11,10.984788 +103176,2015-02-10 09:00:00,BMFBOVESPA:KLBN11,10.955476 +103177,2015-02-11 09:00:00,BMFBOVESPA:KLBN11,10.992116 +103178,2015-02-12 09:00:00,BMFBOVESPA:KLBN11,11.065397 +103179,2015-02-13 09:00:00,BMFBOVESPA:KLBN11,10.992116 +103180,2015-02-18 09:00:00,BMFBOVESPA:KLBN11,11.087381 +103181,2015-02-19 09:00:00,BMFBOVESPA:KLBN11,11.0141 +103182,2015-02-20 09:00:00,BMFBOVESPA:KLBN11,11.146006 +103183,2015-02-23 10:00:00,BMFBOVESPA:KLBN11,11.175318 +103184,2015-02-24 10:00:00,BMFBOVESPA:KLBN11,11.241271 +103185,2015-02-25 10:00:00,BMFBOVESPA:KLBN11,11.424473 +103186,2015-02-26 10:00:00,BMFBOVESPA:KLBN11,11.644315 +103187,2015-02-27 10:00:00,BMFBOVESPA:KLBN11,11.724924 +103188,2015-03-02 10:00:00,BMFBOVESPA:KLBN11,11.944765 +103189,2015-03-03 10:00:00,BMFBOVESPA:KLBN11,12.15728 +103190,2015-03-04 10:00:00,BMFBOVESPA:KLBN11,12.523684 +103191,2015-03-05 10:00:00,BMFBOVESPA:KLBN11,12.758183 +103192,2015-03-06 10:00:00,BMFBOVESPA:KLBN11,12.948713 +103193,2015-03-09 10:00:00,BMFBOVESPA:KLBN11,13.212524 +103194,2015-03-10 10:00:00,BMFBOVESPA:KLBN11,12.978024 +103195,2015-03-11 10:00:00,BMFBOVESPA:KLBN11,13.117259 +103196,2015-03-12 10:00:00,BMFBOVESPA:KLBN11,12.992681 +103197,2015-03-13 10:00:00,BMFBOVESPA:KLBN11,13.476334 +103198,2015-03-16 10:00:00,BMFBOVESPA:KLBN11,13.021994 +103199,2015-03-17 10:00:00,BMFBOVESPA:KLBN11,13.065962 +103200,2015-03-18 10:00:00,BMFBOVESPA:KLBN11,12.750855 +103201,2015-03-19 10:00:00,BMFBOVESPA:KLBN11,12.824135 +103202,2015-03-20 10:00:00,BMFBOVESPA:KLBN11,12.9194 +103203,2015-03-23 10:00:00,BMFBOVESPA:KLBN11,12.824135 +103204,2015-03-24 10:00:00,BMFBOVESPA:KLBN11,12.758757 +103205,2015-03-25 10:00:00,BMFBOVESPA:KLBN11,13.216008 +103206,2015-03-26 10:00:00,BMFBOVESPA:KLBN11,13.157008 +103207,2015-03-27 10:00:00,BMFBOVESPA:KLBN11,13.275008 +103208,2015-03-30 10:00:00,BMFBOVESPA:KLBN11,13.422509 +103209,2015-03-31 10:00:00,BMFBOVESPA:KLBN11,13.422509 +103210,2015-04-01 10:00:00,BMFBOVESPA:KLBN11,13.407758 +103211,2015-04-02 10:00:00,BMFBOVESPA:KLBN11,13.422509 +103212,2015-04-06 10:00:00,BMFBOVESPA:KLBN11,13.540509 +103213,2015-04-07 10:00:00,BMFBOVESPA:KLBN11,13.385633 +103214,2015-04-08 10:00:00,BMFBOVESPA:KLBN11,13.459383 +103215,2015-04-09 10:00:00,BMFBOVESPA:KLBN11,13.422509 +103216,2015-04-10 10:00:00,BMFBOVESPA:KLBN11,13.444633 +103217,2015-04-13 10:00:00,BMFBOVESPA:KLBN11,13.422509 +103218,2015-04-14 10:00:00,BMFBOVESPA:KLBN11,13.452008 +103219,2015-04-15 10:00:00,BMFBOVESPA:KLBN11,13.599509 +103220,2015-04-16 10:00:00,BMFBOVESPA:KLBN11,13.562633 +103221,2015-04-17 10:00:00,BMFBOVESPA:KLBN11,13.533133 +103222,2015-04-20 10:00:00,BMFBOVESPA:KLBN11,13.415134 +103223,2015-04-22 10:00:00,BMFBOVESPA:KLBN11,13.518383 +103224,2015-04-23 10:00:00,BMFBOVESPA:KLBN11,13.555258 +103225,2015-04-24 10:00:00,BMFBOVESPA:KLBN11,13.496258 +103226,2015-04-27 10:00:00,BMFBOVESPA:KLBN11,13.311882 +103227,2015-04-28 10:00:00,BMFBOVESPA:KLBN11,13.459383 +103228,2015-04-29 10:00:00,BMFBOVESPA:KLBN11,13.570008 +103229,2015-04-30 10:00:00,BMFBOVESPA:KLBN11,13.629008 +103230,2015-05-04 10:00:00,BMFBOVESPA:KLBN11,13.606884 +103231,2015-05-05 10:00:00,BMFBOVESPA:KLBN11,13.865008 +103232,2015-05-06 10:00:00,BMFBOVESPA:KLBN11,13.717508 +103233,2015-05-07 10:00:00,BMFBOVESPA:KLBN11,13.754383 +103234,2015-05-08 10:00:00,BMFBOVESPA:KLBN11,13.909259 +103235,2015-05-11 10:00:00,BMFBOVESPA:KLBN11,14.329634 +103236,2015-05-12 10:00:00,BMFBOVESPA:KLBN11,14.285385 +103237,2015-05-13 10:00:00,BMFBOVESPA:KLBN11,14.713135 +103238,2015-05-14 10:00:00,BMFBOVESPA:KLBN11,14.750009 +103239,2015-05-15 10:00:00,BMFBOVESPA:KLBN11,14.713135 +103240,2015-05-18 10:00:00,BMFBOVESPA:KLBN11,14.595135 +103241,2015-05-19 10:00:00,BMFBOVESPA:KLBN11,14.418133 +103242,2015-05-20 10:00:00,BMFBOVESPA:KLBN11,14.307509 +103243,2015-05-21 10:00:00,BMFBOVESPA:KLBN11,14.314884 +103244,2015-05-22 10:00:00,BMFBOVESPA:KLBN11,14.307509 +103245,2015-05-25 10:00:00,BMFBOVESPA:KLBN11,14.484508 +103246,2015-05-26 10:00:00,BMFBOVESPA:KLBN11,14.086259 +103247,2015-05-27 10:00:00,BMFBOVESPA:KLBN11,14.145259 +103248,2015-05-28 10:00:00,BMFBOVESPA:KLBN11,14.123134 +103249,2015-05-29 10:00:00,BMFBOVESPA:KLBN11,14.012509 +103250,2015-06-01 10:00:00,BMFBOVESPA:KLBN11,13.997759 +103251,2015-06-02 10:00:00,BMFBOVESPA:KLBN11,14.071509 +103252,2015-06-03 10:00:00,BMFBOVESPA:KLBN11,14.042009 +103253,2015-06-05 10:00:00,BMFBOVESPA:KLBN11,14.145259 +103254,2015-06-08 10:00:00,BMFBOVESPA:KLBN11,14.344385 +103255,2015-06-09 10:00:00,BMFBOVESPA:KLBN11,14.602508 +103256,2015-06-10 10:00:00,BMFBOVESPA:KLBN11,14.33701 +103257,2015-06-11 10:00:00,BMFBOVESPA:KLBN11,13.983008 +103258,2015-06-12 10:00:00,BMFBOVESPA:KLBN11,13.938759 +103259,2015-06-15 10:00:00,BMFBOVESPA:KLBN11,14.012509 +103260,2015-06-16 10:00:00,BMFBOVESPA:KLBN11,13.828134 +103261,2015-06-17 10:00:00,BMFBOVESPA:KLBN11,13.525758 +103262,2015-06-18 10:00:00,BMFBOVESPA:KLBN11,13.400383 +103263,2015-06-19 10:00:00,BMFBOVESPA:KLBN11,13.828134 +103264,2015-06-22 10:00:00,BMFBOVESPA:KLBN11,13.673259 +103265,2015-06-23 10:00:00,BMFBOVESPA:KLBN11,13.968259 +103266,2015-06-24 10:00:00,BMFBOVESPA:KLBN11,13.865008 +103267,2015-06-25 10:00:00,BMFBOVESPA:KLBN11,13.887134 +103268,2015-06-26 10:00:00,BMFBOVESPA:KLBN11,13.975634 +103269,2015-06-29 10:00:00,BMFBOVESPA:KLBN11,13.931383 +103270,2015-06-30 10:00:00,BMFBOVESPA:KLBN11,14.078884 +103271,2015-07-01 10:00:00,BMFBOVESPA:KLBN11,13.724884 +103272,2015-07-02 10:00:00,BMFBOVESPA:KLBN11,13.894509 +103273,2015-07-03 10:00:00,BMFBOVESPA:KLBN11,14.071509 +103274,2015-07-06 10:00:00,BMFBOVESPA:KLBN11,13.960884 +103275,2015-07-07 10:00:00,BMFBOVESPA:KLBN11,13.872383 +103276,2015-07-08 10:00:00,BMFBOVESPA:KLBN11,13.909259 +103277,2015-07-10 10:00:00,BMFBOVESPA:KLBN11,14.329634 +103278,2015-07-13 10:00:00,BMFBOVESPA:KLBN11,14.595135 +103279,2015-07-14 10:00:00,BMFBOVESPA:KLBN11,14.654135 +103280,2015-07-15 10:00:00,BMFBOVESPA:KLBN11,14.727883 +103281,2015-07-16 10:00:00,BMFBOVESPA:KLBN11,14.949134 +103282,2015-07-17 10:00:00,BMFBOVESPA:KLBN11,14.831135 +103283,2015-07-20 10:00:00,BMFBOVESPA:KLBN11,14.550884 +103284,2015-07-21 10:00:00,BMFBOVESPA:KLBN11,14.801634 +103285,2015-07-22 10:00:00,BMFBOVESPA:KLBN11,15.07451 +103286,2015-07-23 10:00:00,BMFBOVESPA:KLBN11,15.539135 +103287,2015-07-24 10:00:00,BMFBOVESPA:KLBN11,15.568635 +103288,2015-07-27 10:00:00,BMFBOVESPA:KLBN11,15.332635 +103289,2015-07-28 10:00:00,BMFBOVESPA:KLBN11,15.501321 +103290,2015-07-29 10:00:00,BMFBOVESPA:KLBN11,15.45667 +103291,2015-07-30 10:00:00,BMFBOVESPA:KLBN11,15.583182 +103292,2015-07-31 10:00:00,BMFBOVESPA:KLBN11,15.798994 +103293,2015-08-03 10:00:00,BMFBOVESPA:KLBN11,15.791551 +103294,2015-08-04 10:00:00,BMFBOVESPA:KLBN11,15.851086 +103295,2015-08-05 10:00:00,BMFBOVESPA:KLBN11,15.932947 +103296,2015-08-06 10:00:00,BMFBOVESPA:KLBN11,15.776669 +103297,2015-08-07 10:00:00,BMFBOVESPA:KLBN11,15.404578 +103298,2015-08-10 10:00:00,BMFBOVESPA:KLBN11,15.45667 +103299,2015-08-11 10:00:00,BMFBOVESPA:KLBN11,15.37481 +103300,2015-08-12 10:00:00,BMFBOVESPA:KLBN11,15.032487 +103301,2015-08-13 10:00:00,BMFBOVESPA:KLBN11,15.352484 +103302,2015-08-14 10:00:00,BMFBOVESPA:KLBN11,15.352484 +103303,2015-08-17 10:00:00,BMFBOVESPA:KLBN11,15.493879 +103304,2015-08-18 10:00:00,BMFBOVESPA:KLBN11,15.478995 +103305,2015-08-19 10:00:00,BMFBOVESPA:KLBN11,15.516204 +103306,2015-08-20 10:00:00,BMFBOVESPA:KLBN11,15.106903 +103307,2015-08-21 10:00:00,BMFBOVESPA:KLBN11,14.883649 +103308,2015-08-24 10:00:00,BMFBOVESPA:KLBN11,14.47435 +103309,2015-08-25 10:00:00,BMFBOVESPA:KLBN11,14.47435 +103310,2015-08-26 10:00:00,BMFBOVESPA:KLBN11,14.905976 +103311,2015-08-27 10:00:00,BMFBOVESPA:KLBN11,15.144113 +103312,2015-08-28 10:00:00,BMFBOVESPA:KLBN11,15.151556 +103313,2015-08-31 10:00:00,BMFBOVESPA:KLBN11,15.077137 +103314,2015-09-01 10:00:00,BMFBOVESPA:KLBN11,14.734812 +103315,2015-09-02 10:00:00,BMFBOVESPA:KLBN11,15.694808 +103316,2015-09-03 10:00:00,BMFBOVESPA:KLBN11,16.096666 +103317,2015-09-04 10:00:00,BMFBOVESPA:KLBN11,15.955273 +103318,2015-09-08 10:00:00,BMFBOVESPA:KLBN11,15.970155 +103319,2015-09-09 10:00:00,BMFBOVESPA:KLBN11,15.769227 +103320,2015-09-10 10:00:00,BMFBOVESPA:KLBN11,15.687366 +103321,2015-09-11 10:00:00,BMFBOVESPA:KLBN11,15.732017 +103322,2015-09-14 10:00:00,BMFBOVESPA:KLBN11,16.223177 +103323,2015-09-15 10:00:00,BMFBOVESPA:KLBN11,16.438991 +103324,2015-09-16 10:00:00,BMFBOVESPA:KLBN11,16.520852 +103325,2015-09-17 10:00:00,BMFBOVESPA:KLBN11,16.334806 +103326,2015-09-18 10:00:00,BMFBOVESPA:KLBN11,16.074341 +103327,2015-09-21 10:00:00,BMFBOVESPA:KLBN11,15.992481 +103328,2015-09-22 10:00:00,BMFBOVESPA:KLBN11,16.104108 +103329,2015-09-23 10:00:00,BMFBOVESPA:KLBN11,15.94783 +103330,2015-09-24 10:00:00,BMFBOVESPA:KLBN11,15.798994 +103331,2015-09-25 10:00:00,BMFBOVESPA:KLBN11,15.940389 +103332,2015-09-28 10:00:00,BMFBOVESPA:KLBN11,15.895738 +103333,2015-09-29 10:00:00,BMFBOVESPA:KLBN11,16.089226 +103334,2015-09-30 10:00:00,BMFBOVESPA:KLBN11,16.282712 +103335,2015-10-01 10:00:00,BMFBOVESPA:KLBN11,16.721779 +103336,2015-10-02 10:00:00,BMFBOVESPA:KLBN11,16.952477 +103337,2015-10-05 10:00:00,BMFBOVESPA:KLBN11,17.391545 +103338,2015-10-06 10:00:00,BMFBOVESPA:KLBN11,17.019454 +103339,2015-10-07 10:00:00,BMFBOVESPA:KLBN11,17.428753 +103340,2015-10-08 10:00:00,BMFBOVESPA:KLBN11,16.833408 +103341,2015-10-09 10:00:00,BMFBOVESPA:KLBN11,16.654803 +103342,2015-10-13 10:00:00,BMFBOVESPA:KLBN11,17.041779 +103343,2015-10-14 10:00:00,BMFBOVESPA:KLBN11,16.773874 +103344,2015-10-15 10:00:00,BMFBOVESPA:KLBN11,16.692013 +103345,2015-10-16 10:00:00,BMFBOVESPA:KLBN11,16.80364 +103346,2015-10-19 09:00:00,BMFBOVESPA:KLBN11,16.885501 +103347,2015-10-20 09:00:00,BMFBOVESPA:KLBN11,16.290154 +103348,2015-10-21 09:00:00,BMFBOVESPA:KLBN11,16.14876 +103349,2015-10-22 09:00:00,BMFBOVESPA:KLBN11,16.491084 +103350,2015-10-23 09:00:00,BMFBOVESPA:KLBN11,16.818524 +103351,2015-10-26 09:00:00,BMFBOVESPA:KLBN11,16.997128 +103352,2015-10-27 09:00:00,BMFBOVESPA:KLBN11,16.840849 +103353,2015-10-28 09:00:00,BMFBOVESPA:KLBN11,16.545118 +103354,2015-10-29 09:00:00,BMFBOVESPA:KLBN11,16.373083 +103355,2015-10-30 09:00:00,BMFBOVESPA:KLBN11,16.403003 +103356,2015-11-03 09:00:00,BMFBOVESPA:KLBN11,17.352927 +103357,2015-11-04 09:00:00,BMFBOVESPA:KLBN11,17.203332 +103358,2015-11-05 09:00:00,BMFBOVESPA:KLBN11,16.904143 +103359,2015-11-06 09:00:00,BMFBOVESPA:KLBN11,16.934061 +103360,2015-11-09 09:00:00,BMFBOVESPA:KLBN11,16.664793 +103361,2015-11-10 09:00:00,BMFBOVESPA:KLBN11,16.776988 +103362,2015-11-11 09:00:00,BMFBOVESPA:KLBN11,17.412764 +103363,2015-11-12 09:00:00,BMFBOVESPA:KLBN11,17.667074 +103364,2015-11-13 09:00:00,BMFBOVESPA:KLBN11,17.73439 +103365,2015-11-16 09:00:00,BMFBOVESPA:KLBN11,17.951303 +103366,2015-11-17 09:00:00,BMFBOVESPA:KLBN11,18.0261 +103367,2015-11-18 09:00:00,BMFBOVESPA:KLBN11,17.898945 +103368,2015-11-19 09:00:00,BMFBOVESPA:KLBN11,18.27293 +103369,2015-11-23 09:00:00,BMFBOVESPA:KLBN11,18.205613 +103370,2015-11-24 09:00:00,BMFBOVESPA:KLBN11,17.951303 +103371,2015-11-25 09:00:00,BMFBOVESPA:KLBN11,18.385126 +103372,2015-11-26 09:00:00,BMFBOVESPA:KLBN11,18.489841 +103373,2015-11-27 09:00:00,BMFBOVESPA:KLBN11,18.115855 +103374,2015-11-30 09:00:00,BMFBOVESPA:KLBN11,17.74935 +103375,2015-12-01 09:00:00,BMFBOVESPA:KLBN11,17.143494 +103376,2015-12-02 09:00:00,BMFBOVESPA:KLBN11,17.936343 +103377,2015-12-03 09:00:00,BMFBOVESPA:KLBN11,18.280411 +103378,2015-12-04 09:00:00,BMFBOVESPA:KLBN11,18.26545 +103379,2015-12-07 09:00:00,BMFBOVESPA:KLBN11,18.205613 +103380,2015-12-08 09:00:00,BMFBOVESPA:KLBN11,17.78675 +103381,2015-12-09 09:00:00,BMFBOVESPA:KLBN11,17.352927 +103382,2015-12-10 09:00:00,BMFBOVESPA:KLBN11,17.719432 +103383,2015-12-11 09:00:00,BMFBOVESPA:KLBN11,17.719432 +103384,2015-12-14 09:00:00,BMFBOVESPA:KLBN11,17.435202 +103385,2015-12-15 09:00:00,BMFBOVESPA:KLBN11,17.210811 +103386,2015-12-16 09:00:00,BMFBOVESPA:KLBN11,17.165934 +103387,2015-12-17 09:00:00,BMFBOVESPA:KLBN11,16.829346 +103388,2015-12-18 09:00:00,BMFBOVESPA:KLBN11,16.388043 +103389,2015-12-21 09:00:00,BMFBOVESPA:KLBN11,16.447881 +103390,2015-12-22 09:00:00,BMFBOVESPA:KLBN11,16.911624 +103391,2015-12-23 09:00:00,BMFBOVESPA:KLBN11,16.993899 +103392,2015-12-28 09:00:00,BMFBOVESPA:KLBN11,16.949022 +103393,2015-12-29 09:00:00,BMFBOVESPA:KLBN11,17.106096 +103394,2015-12-30 09:00:00,BMFBOVESPA:KLBN11,17.539919 +103395,2016-01-04 09:00:00,BMFBOVESPA:KLBN11,16.410483 +103396,2016-01-05 09:00:00,BMFBOVESPA:KLBN11,16.365603 +103397,2016-01-06 09:00:00,BMFBOVESPA:KLBN11,16.410483 +103398,2016-01-07 09:00:00,BMFBOVESPA:KLBN11,15.819585 +103399,2016-01-08 09:00:00,BMFBOVESPA:KLBN11,15.542837 +103400,2016-01-11 09:00:00,BMFBOVESPA:KLBN11,14.772426 +103401,2016-01-12 09:00:00,BMFBOVESPA:KLBN11,14.959419 +103402,2016-01-13 09:00:00,BMFBOVESPA:KLBN11,14.697629 +103403,2016-01-14 09:00:00,BMFBOVESPA:KLBN11,14.862183 +103404,2016-01-15 09:00:00,BMFBOVESPA:KLBN11,14.772426 +103405,2016-01-18 09:00:00,BMFBOVESPA:KLBN11,14.577954 +103406,2016-01-19 09:00:00,BMFBOVESPA:KLBN11,14.869662 +103407,2016-01-20 09:00:00,BMFBOVESPA:KLBN11,14.645271 +103408,2016-01-21 09:00:00,BMFBOVESPA:KLBN11,15.011777 +103409,2016-01-22 09:00:00,BMFBOVESPA:KLBN11,15.109014 +103410,2016-01-26 09:00:00,BMFBOVESPA:KLBN11,14.705109 +103411,2016-01-27 09:00:00,BMFBOVESPA:KLBN11,14.697629 +103412,2016-01-28 09:00:00,BMFBOVESPA:KLBN11,15.034216 +103413,2016-01-29 09:00:00,BMFBOVESPA:KLBN11,15.70739 +103414,2016-02-01 09:00:00,BMFBOVESPA:KLBN11,15.131452 +103415,2016-02-02 09:00:00,BMFBOVESPA:KLBN11,14.652751 +103416,2016-02-03 09:00:00,BMFBOVESPA:KLBN11,15.034216 +103417,2016-02-04 09:00:00,BMFBOVESPA:KLBN11,15.298531 +103418,2016-02-05 09:00:00,BMFBOVESPA:KLBN11,15.584627 +103419,2016-02-10 09:00:00,BMFBOVESPA:KLBN11,15.659913 +103420,2016-02-11 09:00:00,BMFBOVESPA:KLBN11,15.313589 +103421,2016-02-12 09:00:00,BMFBOVESPA:KLBN11,15.170542 +103422,2016-02-15 09:00:00,BMFBOVESPA:KLBN11,15.471693 +103423,2016-02-16 09:00:00,BMFBOVESPA:KLBN11,15.569568 +103424,2016-02-17 09:00:00,BMFBOVESPA:KLBN11,15.644857 +103425,2016-02-18 09:00:00,BMFBOVESPA:KLBN11,15.742731 +103426,2016-02-19 09:00:00,BMFBOVESPA:KLBN11,15.923422 +103427,2016-02-22 10:00:00,BMFBOVESPA:KLBN11,16.043882 +103428,2016-02-23 10:00:00,BMFBOVESPA:KLBN11,16.111642 +103429,2016-02-24 10:00:00,BMFBOVESPA:KLBN11,15.802961 +103430,2016-02-25 10:00:00,BMFBOVESPA:KLBN11,15.712616 +103431,2016-02-26 10:00:00,BMFBOVESPA:KLBN11,15.946008 +103432,2016-02-29 10:00:00,BMFBOVESPA:KLBN11,16.18693 +103433,2016-03-01 10:00:00,BMFBOVESPA:KLBN11,16.457968 +103434,2016-03-02 10:00:00,BMFBOVESPA:KLBN11,16.066469 +103435,2016-03-03 10:00:00,BMFBOVESPA:KLBN11,15.43405 +103436,2016-03-04 10:00:00,BMFBOVESPA:KLBN11,15.81049 +103437,2016-03-07 10:00:00,BMFBOVESPA:KLBN11,15.848133 +103438,2016-03-08 10:00:00,BMFBOVESPA:KLBN11,15.652386 +103439,2016-03-09 10:00:00,BMFBOVESPA:KLBN11,15.268417 +103440,2016-03-10 10:00:00,BMFBOVESPA:KLBN11,15.050081 +103441,2016-03-11 10:00:00,BMFBOVESPA:KLBN11,15.11784 +103442,2016-03-14 10:00:00,BMFBOVESPA:KLBN11,15.072667 +103443,2016-03-15 10:00:00,BMFBOVESPA:KLBN11,15.366291 +103444,2016-03-16 10:00:00,BMFBOVESPA:KLBN11,16.013768 +103445,2016-03-17 10:00:00,BMFBOVESPA:KLBN11,15.923422 +103446,2016-03-18 10:00:00,BMFBOVESPA:KLBN11,16.299862 +103447,2016-03-21 10:00:00,BMFBOVESPA:KLBN11,16.367622 +103448,2016-03-22 10:00:00,BMFBOVESPA:KLBN11,16.360093 +103449,2016-03-23 10:00:00,BMFBOVESPA:KLBN11,16.345034 +103450,2016-03-24 10:00:00,BMFBOVESPA:KLBN11,16.209517 +103451,2016-03-28 10:00:00,BMFBOVESPA:KLBN11,16.171873 +103452,2016-03-29 10:00:00,BMFBOVESPA:KLBN11,16.096584 +103453,2016-03-30 10:00:00,BMFBOVESPA:KLBN11,15.501809 +103454,2016-03-31 10:00:00,BMFBOVESPA:KLBN11,14.583296 +103455,2016-04-01 10:00:00,BMFBOVESPA:KLBN11,14.605881 +103456,2016-04-04 10:00:00,BMFBOVESPA:KLBN11,14.191797 +103457,2016-04-05 10:00:00,BMFBOVESPA:KLBN11,13.815357 +103458,2016-04-06 10:00:00,BMFBOVESPA:KLBN11,13.476561 +103459,2016-04-07 10:00:00,BMFBOVESPA:KLBN11,13.175408 +103460,2016-04-08 10:00:00,BMFBOVESPA:KLBN11,12.422528 +103461,2016-04-11 10:00:00,BMFBOVESPA:KLBN11,11.895512 +103462,2016-04-12 10:00:00,BMFBOVESPA:KLBN11,12.15902 +103463,2016-04-13 10:00:00,BMFBOVESPA:KLBN11,12.226779 +103464,2016-04-14 10:00:00,BMFBOVESPA:KLBN11,12.121376 +103465,2016-04-15 10:00:00,BMFBOVESPA:KLBN11,12.271951 +103466,2016-04-18 10:00:00,BMFBOVESPA:KLBN11,12.34724 +103467,2016-04-19 10:00:00,BMFBOVESPA:KLBN11,12.814026 +103468,2016-04-20 10:00:00,BMFBOVESPA:KLBN11,13.280811 +103469,2016-04-22 10:00:00,BMFBOVESPA:KLBN11,13.536791 +103470,2016-04-25 10:00:00,BMFBOVESPA:KLBN11,13.484089 +103471,2016-04-26 10:00:00,BMFBOVESPA:KLBN11,13.762656 +103472,2016-04-27 10:00:00,BMFBOVESPA:KLBN11,14.093922 +103473,2016-04-28 10:00:00,BMFBOVESPA:KLBN11,13.566906 +103474,2016-04-29 10:00:00,BMFBOVESPA:KLBN11,13.122707 +103475,2016-05-02 10:00:00,BMFBOVESPA:KLBN11,12.972572 +103476,2016-05-03 10:00:00,BMFBOVESPA:KLBN11,12.881642 +103477,2016-05-04 10:00:00,BMFBOVESPA:KLBN11,13.116542 +103478,2016-05-05 10:00:00,BMFBOVESPA:KLBN11,13.207472 +103479,2016-05-06 10:00:00,BMFBOVESPA:KLBN11,13.252937 +103480,2016-05-09 10:00:00,BMFBOVESPA:KLBN11,13.116542 +103481,2016-05-10 10:00:00,BMFBOVESPA:KLBN11,13.465105 +103482,2016-05-11 10:00:00,BMFBOVESPA:KLBN11,13.21505 +103483,2016-05-12 10:00:00,BMFBOVESPA:KLBN11,12.881642 +103484,2016-05-13 10:00:00,BMFBOVESPA:KLBN11,12.949839 +103485,2016-05-16 10:00:00,BMFBOVESPA:KLBN11,13.21505 +103486,2016-05-17 10:00:00,BMFBOVESPA:KLBN11,13.328711 +103487,2016-05-18 10:00:00,BMFBOVESPA:KLBN11,13.525725 +103488,2016-05-19 10:00:00,BMFBOVESPA:KLBN11,13.54088 +103489,2016-05-20 10:00:00,BMFBOVESPA:KLBN11,13.790936 +103490,2016-05-23 10:00:00,BMFBOVESPA:KLBN11,13.692428 +103491,2016-05-24 10:00:00,BMFBOVESPA:KLBN11,13.639386 +103492,2016-05-25 10:00:00,BMFBOVESPA:KLBN11,13.715161 +103493,2016-05-27 10:00:00,BMFBOVESPA:KLBN11,13.639386 +103494,2016-05-30 10:00:00,BMFBOVESPA:KLBN11,13.843977 +103495,2016-05-31 10:00:00,BMFBOVESPA:KLBN11,13.753048 +103496,2016-06-01 10:00:00,BMFBOVESPA:KLBN11,13.495414 +103497,2016-06-02 10:00:00,BMFBOVESPA:KLBN11,13.465105 +103498,2016-06-03 10:00:00,BMFBOVESPA:KLBN11,13.063501 +103499,2016-06-06 10:00:00,BMFBOVESPA:KLBN11,13.108965 +103500,2016-06-07 10:00:00,BMFBOVESPA:KLBN11,12.843756 +103501,2016-06-08 10:00:00,BMFBOVESPA:KLBN11,12.71494 +103502,2016-06-09 10:00:00,BMFBOVESPA:KLBN11,12.47246 +103503,2016-06-10 10:00:00,BMFBOVESPA:KLBN11,12.343645 +103504,2016-06-13 10:00:00,BMFBOVESPA:KLBN11,12.517926 +103505,2016-06-14 10:00:00,BMFBOVESPA:KLBN11,12.290602 +103506,2016-06-15 10:00:00,BMFBOVESPA:KLBN11,12.123899 +103507,2016-06-16 10:00:00,BMFBOVESPA:KLBN11,12.366377 +103508,2016-06-17 10:00:00,BMFBOVESPA:KLBN11,12.131476 +103509,2016-06-20 10:00:00,BMFBOVESPA:KLBN11,12.184518 +103510,2016-06-21 10:00:00,BMFBOVESPA:KLBN11,12.23756 +103511,2016-06-22 10:00:00,BMFBOVESPA:KLBN11,11.858689 +103512,2016-06-23 10:00:00,BMFBOVESPA:KLBN11,12.275448 +103513,2016-06-24 10:00:00,BMFBOVESPA:KLBN11,11.911731 +103514,2016-06-27 10:00:00,BMFBOVESPA:KLBN11,11.934463 +103515,2016-06-28 10:00:00,BMFBOVESPA:KLBN11,11.457084 +103516,2016-06-29 10:00:00,BMFBOVESPA:KLBN11,11.555591 +103517,2016-06-30 10:00:00,BMFBOVESPA:KLBN11,11.684407 +103518,2016-07-01 10:00:00,BMFBOVESPA:KLBN11,12.381532 +103519,2016-07-04 10:00:00,BMFBOVESPA:KLBN11,12.517926 +103520,2016-07-05 10:00:00,BMFBOVESPA:KLBN11,12.419418 +103521,2016-07-06 10:00:00,BMFBOVESPA:KLBN11,12.207251 +103522,2016-07-07 10:00:00,BMFBOVESPA:KLBN11,11.828379 +103523,2016-07-08 10:00:00,BMFBOVESPA:KLBN11,11.441929 +103524,2016-07-11 10:00:00,BMFBOVESPA:KLBN11,11.517704 +103525,2016-07-12 10:00:00,BMFBOVESPA:KLBN11,11.669253 +103526,2016-07-13 10:00:00,BMFBOVESPA:KLBN11,11.669253 +103527,2016-07-14 10:00:00,BMFBOVESPA:KLBN11,11.934463 +103528,2016-07-15 10:00:00,BMFBOVESPA:KLBN11,11.669253 +103529,2016-07-18 10:00:00,BMFBOVESPA:KLBN11,11.745027 +103530,2016-07-19 10:00:00,BMFBOVESPA:KLBN11,11.896576 +103531,2016-07-20 10:00:00,BMFBOVESPA:KLBN11,12.214829 +103532,2016-07-21 10:00:00,BMFBOVESPA:KLBN11,12.699784 +103533,2016-07-22 10:00:00,BMFBOVESPA:KLBN11,13.033192 +103534,2016-07-25 10:00:00,BMFBOVESPA:KLBN11,12.631587 +103535,2016-07-26 10:00:00,BMFBOVESPA:KLBN11,12.464884 +103536,2016-07-27 10:00:00,BMFBOVESPA:KLBN11,12.517926 +103537,2016-07-28 10:00:00,BMFBOVESPA:KLBN11,12.957417 +103538,2016-07-29 10:00:00,BMFBOVESPA:KLBN11,12.874065 +103539,2016-08-01 10:00:00,BMFBOVESPA:KLBN11,12.66645 +103540,2016-08-02 10:00:00,BMFBOVESPA:KLBN11,11.979715 +103541,2016-08-03 10:00:00,BMFBOVESPA:KLBN11,12.208627 +103542,2016-08-04 10:00:00,BMFBOVESPA:KLBN11,12.208627 +103543,2016-08-05 10:00:00,BMFBOVESPA:KLBN11,11.941563 +103544,2016-08-08 10:00:00,BMFBOVESPA:KLBN11,12.46043 +103545,2016-08-09 10:00:00,BMFBOVESPA:KLBN11,12.689341 +103546,2016-08-10 10:00:00,BMFBOVESPA:KLBN11,12.399386 +103547,2016-08-11 10:00:00,BMFBOVESPA:KLBN11,12.559624 +103548,2016-08-12 10:00:00,BMFBOVESPA:KLBN11,12.704602 +103549,2016-08-15 10:00:00,BMFBOVESPA:KLBN11,12.971666 +103550,2016-08-16 10:00:00,BMFBOVESPA:KLBN11,12.590146 +103551,2016-08-17 10:00:00,BMFBOVESPA:KLBN11,12.529103 +103552,2016-08-18 10:00:00,BMFBOVESPA:KLBN11,12.66645 +103553,2016-08-19 10:00:00,BMFBOVESPA:KLBN11,12.590146 +103554,2016-08-22 10:00:00,BMFBOVESPA:KLBN11,12.437538 +103555,2016-08-23 10:00:00,BMFBOVESPA:KLBN11,12.628297 +103556,2016-08-24 10:00:00,BMFBOVESPA:KLBN11,12.819057 +103557,2016-08-25 10:00:00,BMFBOVESPA:KLBN11,12.704602 +103558,2016-08-26 10:00:00,BMFBOVESPA:KLBN11,12.559624 +103559,2016-08-29 10:00:00,BMFBOVESPA:KLBN11,12.85721 +103560,2016-08-30 10:00:00,BMFBOVESPA:KLBN11,13.032709 +103561,2016-08-31 10:00:00,BMFBOVESPA:KLBN11,12.971666 +103562,2016-09-01 10:00:00,BMFBOVESPA:KLBN11,13.162426 +103563,2016-09-02 10:00:00,BMFBOVESPA:KLBN11,12.971666 +103564,2016-09-05 10:00:00,BMFBOVESPA:KLBN11,12.887731 +103565,2016-09-06 10:00:00,BMFBOVESPA:KLBN11,12.735124 +103566,2016-09-08 10:00:00,BMFBOVESPA:KLBN11,12.925884 +103567,2016-09-09 10:00:00,BMFBOVESPA:KLBN11,12.735124 +103568,2016-09-12 10:00:00,BMFBOVESPA:KLBN11,12.956405 +103569,2016-09-13 10:00:00,BMFBOVESPA:KLBN11,12.712233 +103570,2016-09-14 10:00:00,BMFBOVESPA:KLBN11,12.925884 +103571,2016-09-15 10:00:00,BMFBOVESPA:KLBN11,12.803798 +103572,2016-09-16 10:00:00,BMFBOVESPA:KLBN11,12.704602 +103573,2016-09-19 10:00:00,BMFBOVESPA:KLBN11,12.773276 +103574,2016-09-20 10:00:00,BMFBOVESPA:KLBN11,12.85721 +103575,2016-09-21 10:00:00,BMFBOVESPA:KLBN11,12.750384 +103576,2016-09-22 10:00:00,BMFBOVESPA:KLBN11,12.819057 +103577,2016-09-23 10:00:00,BMFBOVESPA:KLBN11,12.895362 +103578,2016-09-26 10:00:00,BMFBOVESPA:KLBN11,12.979296 +103579,2016-09-27 10:00:00,BMFBOVESPA:KLBN11,13.26162 +103580,2016-09-28 10:00:00,BMFBOVESPA:KLBN11,13.26925 +103581,2016-09-29 10:00:00,BMFBOVESPA:KLBN11,13.07086 +103582,2016-09-30 10:00:00,BMFBOVESPA:KLBN11,13.002188 +103583,2016-10-03 10:00:00,BMFBOVESPA:KLBN11,13.307404 +103584,2016-10-04 10:00:00,BMFBOVESPA:KLBN11,13.162426 +103585,2016-10-05 10:00:00,BMFBOVESPA:KLBN11,13.200577 +103586,2016-10-06 10:00:00,BMFBOVESPA:KLBN11,13.139534 +103587,2016-10-07 10:00:00,BMFBOVESPA:KLBN11,12.696971 +103588,2016-10-10 10:00:00,BMFBOVESPA:KLBN11,12.85721 +103589,2016-10-11 10:00:00,BMFBOVESPA:KLBN11,12.597777 +103590,2016-10-13 10:00:00,BMFBOVESPA:KLBN11,12.742755 +103591,2016-10-14 10:00:00,BMFBOVESPA:KLBN11,12.590146 +103592,2016-10-17 09:00:00,BMFBOVESPA:KLBN11,12.513842 +103593,2016-10-18 09:00:00,BMFBOVESPA:KLBN11,12.605407 +103594,2016-10-19 09:00:00,BMFBOVESPA:KLBN11,12.399386 +103595,2016-10-20 09:00:00,BMFBOVESPA:KLBN11,12.300192 +103596,2016-10-21 09:00:00,BMFBOVESPA:KLBN11,12.353605 +103597,2016-10-24 09:00:00,BMFBOVESPA:KLBN11,12.47569 +103598,2016-10-25 09:00:00,BMFBOVESPA:KLBN11,12.330713 +103599,2016-10-26 09:00:00,BMFBOVESPA:KLBN11,12.399386 +103600,2016-10-27 09:00:00,BMFBOVESPA:KLBN11,12.66645 +103601,2016-10-28 09:00:00,BMFBOVESPA:KLBN11,12.582516 +103602,2016-10-31 09:00:00,BMFBOVESPA:KLBN11,12.551995 +103603,2016-11-01 09:00:00,BMFBOVESPA:KLBN11,12.300192 +103604,2016-11-03 09:00:00,BMFBOVESPA:KLBN11,12.033128 +103605,2016-11-04 09:00:00,BMFBOVESPA:KLBN11,11.839093 +103606,2016-11-07 09:00:00,BMFBOVESPA:KLBN11,12.231422 +103607,2016-11-08 09:00:00,BMFBOVESPA:KLBN11,12.077567 +103608,2016-11-09 09:00:00,BMFBOVESPA:KLBN11,11.854479 +103609,2016-11-10 09:00:00,BMFBOVESPA:KLBN11,12.53913 +103610,2016-11-11 09:00:00,BMFBOVESPA:KLBN11,13.077621 +103611,2016-11-14 09:00:00,BMFBOVESPA:KLBN11,13.016079 +103612,2016-11-16 09:00:00,BMFBOVESPA:KLBN11,12.816068 +103613,2016-11-17 09:00:00,BMFBOVESPA:KLBN11,12.754527 +103614,2016-11-18 09:00:00,BMFBOVESPA:KLBN11,12.39297 +103615,2016-11-21 09:00:00,BMFBOVESPA:KLBN11,12.054489 +103616,2016-11-22 09:00:00,BMFBOVESPA:KLBN11,12.454511 +103617,2016-11-23 09:00:00,BMFBOVESPA:KLBN11,12.84684 +103618,2016-11-24 09:00:00,BMFBOVESPA:KLBN11,12.692985 +103619,2016-11-25 09:00:00,BMFBOVESPA:KLBN11,12.562209 +103620,2016-11-28 09:00:00,BMFBOVESPA:KLBN11,13.269939 +103621,2016-11-29 09:00:00,BMFBOVESPA:KLBN11,13.477642 +103622,2016-11-30 09:00:00,BMFBOVESPA:KLBN11,13.054542 +103623,2016-12-01 09:00:00,BMFBOVESPA:KLBN11,12.608364 +103624,2016-12-02 09:00:00,BMFBOVESPA:KLBN11,12.492974 +103625,2016-12-05 09:00:00,BMFBOVESPA:KLBN11,12.216036 +103626,2016-12-06 09:00:00,BMFBOVESPA:KLBN11,12.323734 +103627,2016-12-07 09:00:00,BMFBOVESPA:KLBN11,13.085313 +103628,2016-12-08 09:00:00,BMFBOVESPA:KLBN11,13.323788 +103629,2016-12-09 09:00:00,BMFBOVESPA:KLBN11,12.985307 +103630,2016-12-12 09:00:00,BMFBOVESPA:KLBN11,12.892995 +103631,2016-12-13 09:00:00,BMFBOVESPA:KLBN11,12.769912 +103632,2016-12-14 09:00:00,BMFBOVESPA:KLBN11,13.077621 +103633,2016-12-15 09:00:00,BMFBOVESPA:KLBN11,13.416101 +103634,2016-12-16 09:00:00,BMFBOVESPA:KLBN11,13.639189 +103635,2016-12-19 09:00:00,BMFBOVESPA:KLBN11,13.508412 +103636,2016-12-20 09:00:00,BMFBOVESPA:KLBN11,13.231476 +103637,2016-12-21 09:00:00,BMFBOVESPA:KLBN11,13.277631 +103638,2016-12-22 09:00:00,BMFBOVESPA:KLBN11,12.723756 +103639,2016-12-23 09:00:00,BMFBOVESPA:KLBN11,12.923766 +103640,2016-12-26 09:00:00,BMFBOVESPA:KLBN11,13.077621 +103641,2016-12-27 09:00:00,BMFBOVESPA:KLBN11,13.139162 +103642,2016-12-28 09:00:00,BMFBOVESPA:KLBN11,13.408408 +103643,2016-12-29 09:00:00,BMFBOVESPA:KLBN11,13.631496 +103644,2017-01-02 09:00:00,BMFBOVESPA:KLBN11,13.154548 +103645,2017-01-03 09:00:00,BMFBOVESPA:KLBN11,13.485336 +103646,2017-01-04 09:00:00,BMFBOVESPA:KLBN11,12.985307 +103647,2017-01-05 09:00:00,BMFBOVESPA:KLBN11,12.869917 +103648,2017-01-06 09:00:00,BMFBOVESPA:KLBN11,12.808376 +103649,2017-01-09 09:00:00,BMFBOVESPA:KLBN11,12.53913 +103650,2017-01-10 09:00:00,BMFBOVESPA:KLBN11,12.62375 +103651,2017-01-11 09:00:00,BMFBOVESPA:KLBN11,12.500667 +103652,2017-01-12 09:00:00,BMFBOVESPA:KLBN11,12.800682 +103653,2017-01-13 09:00:00,BMFBOVESPA:KLBN11,12.639136 +103654,2017-01-16 09:00:00,BMFBOVESPA:KLBN11,12.569901 +103655,2017-01-17 09:00:00,BMFBOVESPA:KLBN11,12.569901 +103656,2017-01-18 09:00:00,BMFBOVESPA:KLBN11,12.631443 +103657,2017-01-19 09:00:00,BMFBOVESPA:KLBN11,12.923766 +103658,2017-01-20 09:00:00,BMFBOVESPA:KLBN11,12.562209 +103659,2017-01-23 09:00:00,BMFBOVESPA:KLBN11,12.785298 +103660,2017-01-24 09:00:00,BMFBOVESPA:KLBN11,12.485281 +103661,2017-01-26 09:00:00,BMFBOVESPA:KLBN11,12.746834 +103662,2017-01-27 09:00:00,BMFBOVESPA:KLBN11,12.785298 +103663,2017-01-30 09:00:00,BMFBOVESPA:KLBN11,12.62375 +103664,2017-01-31 09:00:00,BMFBOVESPA:KLBN11,12.492974 +103665,2017-02-01 09:00:00,BMFBOVESPA:KLBN11,11.969869 +103666,2017-02-02 09:00:00,BMFBOVESPA:KLBN11,12.146802 +103667,2017-02-03 09:00:00,BMFBOVESPA:KLBN11,12.123724 +103668,2017-02-06 09:00:00,BMFBOVESPA:KLBN11,11.808322 +103669,2017-02-07 09:00:00,BMFBOVESPA:KLBN11,11.786679 +103670,2017-02-08 09:00:00,BMFBOVESPA:KLBN11,11.879854 +103671,2017-02-09 09:00:00,BMFBOVESPA:KLBN11,11.864325 +103672,2017-02-10 09:00:00,BMFBOVESPA:KLBN11,11.87209 +103673,2017-02-13 09:00:00,BMFBOVESPA:KLBN11,11.864325 +103674,2017-02-14 09:00:00,BMFBOVESPA:KLBN11,12.081734 +103675,2017-02-15 09:00:00,BMFBOVESPA:KLBN11,12.469964 +103676,2017-02-16 09:00:00,BMFBOVESPA:KLBN11,12.268085 +103677,2017-02-17 09:00:00,BMFBOVESPA:KLBN11,12.073969 +103678,2017-02-20 10:00:00,BMFBOVESPA:KLBN11,12.019617 +103679,2017-02-21 10:00:00,BMFBOVESPA:KLBN11,12.112793 +103680,2017-02-22 10:00:00,BMFBOVESPA:KLBN11,12.035146 +103681,2017-02-23 10:00:00,BMFBOVESPA:KLBN11,11.809973 +103682,2017-02-24 10:00:00,BMFBOVESPA:KLBN11,12.035146 +103683,2017-03-01 10:00:00,BMFBOVESPA:KLBN11,11.887619 +103684,2017-03-02 10:00:00,BMFBOVESPA:KLBN11,11.903148 +103685,2017-03-03 10:00:00,BMFBOVESPA:KLBN11,11.941971 +103686,2017-03-06 10:00:00,BMFBOVESPA:KLBN11,11.732327 +103687,2017-03-07 10:00:00,BMFBOVESPA:KLBN11,11.685739 +103688,2017-03-08 10:00:00,BMFBOVESPA:KLBN11,11.85656 +103689,2017-03-09 10:00:00,BMFBOVESPA:KLBN11,11.9575 +103690,2017-03-10 10:00:00,BMFBOVESPA:KLBN11,11.996323 +103691,2017-03-13 10:00:00,BMFBOVESPA:KLBN11,12.252556 +103692,2017-03-14 10:00:00,BMFBOVESPA:KLBN11,11.786679 +103693,2017-03-15 10:00:00,BMFBOVESPA:KLBN11,11.646916 +103694,2017-03-16 10:00:00,BMFBOVESPA:KLBN11,11.646916 +103695,2017-03-17 10:00:00,BMFBOVESPA:KLBN11,11.507153 +103696,2017-03-20 10:00:00,BMFBOVESPA:KLBN11,11.732327 +103697,2017-03-21 10:00:00,BMFBOVESPA:KLBN11,11.406213 +103698,2017-03-22 10:00:00,BMFBOVESPA:KLBN11,11.181039 +103699,2017-03-23 10:00:00,BMFBOVESPA:KLBN11,11.06457 +103700,2017-03-24 10:00:00,BMFBOVESPA:KLBN11,11.06457 +103701,2017-03-27 10:00:00,BMFBOVESPA:KLBN11,10.653046 +103702,2017-03-28 10:00:00,BMFBOVESPA:KLBN11,11.118922 +103703,2017-03-29 10:00:00,BMFBOVESPA:KLBN11,11.297508 +103704,2017-03-30 10:00:00,BMFBOVESPA:KLBN11,11.507153 +103705,2017-03-31 10:00:00,BMFBOVESPA:KLBN11,11.763385 +103706,2017-04-03 10:00:00,BMFBOVESPA:KLBN11,11.662445 +103707,2017-04-04 10:00:00,BMFBOVESPA:KLBN11,11.918677 +103708,2017-04-05 10:00:00,BMFBOVESPA:KLBN11,11.553741 +103709,2017-04-06 10:00:00,BMFBOVESPA:KLBN11,11.56927 +103710,2017-04-07 10:00:00,BMFBOVESPA:KLBN11,11.608093 +103711,2017-04-10 10:00:00,BMFBOVESPA:KLBN11,11.685739 +103712,2017-04-11 10:00:00,BMFBOVESPA:KLBN11,11.662445 +103713,2017-04-12 10:00:00,BMFBOVESPA:KLBN11,11.724562 +103714,2017-04-13 10:00:00,BMFBOVESPA:KLBN11,11.398448 +103715,2017-04-17 10:00:00,BMFBOVESPA:KLBN11,11.483859 +103716,2017-04-18 10:00:00,BMFBOVESPA:KLBN11,11.56927 +103717,2017-04-19 10:00:00,BMFBOVESPA:KLBN11,11.545976 +103718,2017-04-20 10:00:00,BMFBOVESPA:KLBN11,11.740091 +103719,2017-04-24 10:00:00,BMFBOVESPA:KLBN11,11.9575 +103720,2017-04-25 10:00:00,BMFBOVESPA:KLBN11,12.198203 +103721,2017-04-26 10:00:00,BMFBOVESPA:KLBN11,12.303135 +103722,2017-04-27 10:00:00,BMFBOVESPA:KLBN11,12.310927 +103723,2017-04-28 10:00:00,BMFBOVESPA:KLBN11,12.310927 +103724,2017-05-02 10:00:00,BMFBOVESPA:KLBN11,12.466761 +103725,2017-05-03 10:00:00,BMFBOVESPA:KLBN11,12.544679 +103726,2017-05-04 10:00:00,BMFBOVESPA:KLBN11,12.396636 +103727,2017-05-05 10:00:00,BMFBOVESPA:KLBN11,12.649566 +103728,2017-05-08 10:00:00,BMFBOVESPA:KLBN11,12.594806 +103729,2017-05-09 10:00:00,BMFBOVESPA:KLBN11,12.60263 +103730,2017-05-10 10:00:00,BMFBOVESPA:KLBN11,12.41488 +103731,2017-05-11 10:00:00,BMFBOVESPA:KLBN11,12.336651 +103732,2017-05-12 10:00:00,BMFBOVESPA:KLBN11,12.36012 +103733,2017-05-15 10:00:00,BMFBOVESPA:KLBN11,12.477463 +103734,2017-05-16 10:00:00,BMFBOVESPA:KLBN11,12.477463 +103735,2017-05-17 10:00:00,BMFBOVESPA:KLBN11,12.391411 +103736,2017-05-18 10:00:00,BMFBOVESPA:KLBN11,12.594806 +103737,2017-05-19 10:00:00,BMFBOVESPA:KLBN11,12.485286 +103738,2017-05-22 10:00:00,BMFBOVESPA:KLBN11,12.876428 +103739,2017-05-23 10:00:00,BMFBOVESPA:KLBN11,13.25975 +103740,2017-05-24 10:00:00,BMFBOVESPA:KLBN11,12.985949 +103741,2017-05-25 10:00:00,BMFBOVESPA:KLBN11,13.650893 +103742,2017-05-26 10:00:00,BMFBOVESPA:KLBN11,13.377092 +103743,2017-05-29 10:00:00,BMFBOVESPA:KLBN11,13.455321 +103744,2017-05-30 10:00:00,BMFBOVESPA:KLBN11,13.431852 +103745,2017-05-31 10:00:00,BMFBOVESPA:KLBN11,13.064178 +103746,2017-06-01 10:00:00,BMFBOVESPA:KLBN11,13.220635 +103747,2017-06-02 10:00:00,BMFBOVESPA:KLBN11,13.111115 +103748,2017-06-05 10:00:00,BMFBOVESPA:KLBN11,13.424029 +103749,2017-06-06 10:00:00,BMFBOVESPA:KLBN11,13.197167 +103750,2017-06-07 10:00:00,BMFBOVESPA:KLBN11,13.25975 +103751,2017-06-08 10:00:00,BMFBOVESPA:KLBN11,13.095469 +103752,2017-06-09 10:00:00,BMFBOVESPA:KLBN11,12.892075 +103753,2017-06-12 10:00:00,BMFBOVESPA:KLBN11,13.072 +103754,2017-06-13 10:00:00,BMFBOVESPA:KLBN11,13.377092 +103755,2017-06-14 10:00:00,BMFBOVESPA:KLBN11,13.29104 +103756,2017-06-16 10:00:00,BMFBOVESPA:KLBN11,13.377092 +103757,2017-06-19 10:00:00,BMFBOVESPA:KLBN11,13.463143 +103758,2017-06-20 10:00:00,BMFBOVESPA:KLBN11,13.314509 +103759,2017-06-21 10:00:00,BMFBOVESPA:KLBN11,13.142405 +103760,2017-06-22 10:00:00,BMFBOVESPA:KLBN11,13.165875 +103761,2017-06-23 10:00:00,BMFBOVESPA:KLBN11,12.892075 +103762,2017-06-26 10:00:00,BMFBOVESPA:KLBN11,13.103292 +103763,2017-06-27 10:00:00,BMFBOVESPA:KLBN11,13.032886 +103764,2017-06-28 10:00:00,BMFBOVESPA:KLBN11,13.079822 +103765,2017-06-29 10:00:00,BMFBOVESPA:KLBN11,12.719972 +103766,2017-06-30 10:00:00,BMFBOVESPA:KLBN11,12.696503 +103767,2017-07-03 10:00:00,BMFBOVESPA:KLBN11,12.978126 +103768,2017-07-04 10:00:00,BMFBOVESPA:KLBN11,12.993773 +103769,2017-07-05 10:00:00,BMFBOVESPA:KLBN11,12.985949 +103770,2017-07-06 10:00:00,BMFBOVESPA:KLBN11,12.712149 +103771,2017-07-07 10:00:00,BMFBOVESPA:KLBN11,12.399234 +103772,2017-07-10 10:00:00,BMFBOVESPA:KLBN11,12.555691 +103773,2017-07-11 10:00:00,BMFBOVESPA:KLBN11,12.85296 +103774,2017-07-12 10:00:00,BMFBOVESPA:KLBN11,12.63392 +103775,2017-07-13 10:00:00,BMFBOVESPA:KLBN11,12.594806 +103776,2017-07-14 10:00:00,BMFBOVESPA:KLBN11,12.90772 +103777,2017-07-17 10:00:00,BMFBOVESPA:KLBN11,13.103292 +103778,2017-07-18 10:00:00,BMFBOVESPA:KLBN11,13.064178 +103779,2017-07-19 10:00:00,BMFBOVESPA:KLBN11,12.892075 +103780,2017-07-20 10:00:00,BMFBOVESPA:KLBN11,13.134584 +103781,2017-07-21 10:00:00,BMFBOVESPA:KLBN11,12.993773 +103782,2017-07-24 10:00:00,BMFBOVESPA:KLBN11,13.087646 +103783,2017-07-25 10:00:00,BMFBOVESPA:KLBN11,12.829492 +103784,2017-07-26 10:00:00,BMFBOVESPA:KLBN11,12.774732 +103785,2017-07-27 10:00:00,BMFBOVESPA:KLBN11,12.696503 +103786,2017-07-28 10:00:00,BMFBOVESPA:KLBN11,12.594806 +103787,2017-07-31 10:00:00,BMFBOVESPA:KLBN11,12.516577 +103788,2017-08-01 10:00:00,BMFBOVESPA:KLBN11,12.665212 +103789,2017-08-02 10:00:00,BMFBOVESPA:KLBN11,12.736021 +103790,2017-08-03 10:00:00,BMFBOVESPA:KLBN11,12.696591 +103791,2017-08-04 10:00:00,BMFBOVESPA:KLBN11,12.909516 +103792,2017-08-07 10:00:00,BMFBOVESPA:KLBN11,12.775453 +103793,2017-08-08 10:00:00,BMFBOVESPA:KLBN11,12.546755 +103794,2017-08-09 10:00:00,BMFBOVESPA:KLBN11,12.530983 +103795,2017-08-10 10:00:00,BMFBOVESPA:KLBN11,12.601958 +103796,2017-08-11 10:00:00,BMFBOVESPA:KLBN11,12.688705 +103797,2017-08-14 10:00:00,BMFBOVESPA:KLBN11,12.862198 +103798,2017-08-15 10:00:00,BMFBOVESPA:KLBN11,13.2013 +103799,2017-08-16 10:00:00,BMFBOVESPA:KLBN11,13.453654 +103800,2017-08-17 10:00:00,BMFBOVESPA:KLBN11,13.34325 +103801,2017-08-18 10:00:00,BMFBOVESPA:KLBN11,13.327478 +103802,2017-08-21 10:00:00,BMFBOVESPA:KLBN11,13.556175 +103803,2017-08-22 10:00:00,BMFBOVESPA:KLBN11,13.840072 +103804,2017-08-23 10:00:00,BMFBOVESPA:KLBN11,13.824301 +103805,2017-08-24 10:00:00,BMFBOVESPA:KLBN11,13.997794 +103806,2017-08-25 10:00:00,BMFBOVESPA:KLBN11,13.997794 +103807,2017-08-28 10:00:00,BMFBOVESPA:KLBN11,14.076655 +103808,2017-08-29 10:00:00,BMFBOVESPA:KLBN11,13.800642 +103809,2017-08-30 10:00:00,BMFBOVESPA:KLBN11,13.706009 +103810,2017-08-31 10:00:00,BMFBOVESPA:KLBN11,13.500972 +103811,2017-09-01 10:00:00,BMFBOVESPA:KLBN11,13.847958 +103812,2017-09-04 10:00:00,BMFBOVESPA:KLBN11,14.100313 +103813,2017-09-05 10:00:00,BMFBOVESPA:KLBN11,13.997794 +103814,2017-09-06 10:00:00,BMFBOVESPA:KLBN11,13.92682 +103815,2017-09-08 10:00:00,BMFBOVESPA:KLBN11,13.918934 +103816,2017-09-11 10:00:00,BMFBOVESPA:KLBN11,14.336896 +103817,2017-09-12 10:00:00,BMFBOVESPA:KLBN11,14.605023 +103818,2017-09-13 10:00:00,BMFBOVESPA:KLBN11,14.739087 +103819,2017-09-14 10:00:00,BMFBOVESPA:KLBN11,14.589251 +103820,2017-09-15 10:00:00,BMFBOVESPA:KLBN11,15.298998 +103821,2017-09-18 10:00:00,BMFBOVESPA:KLBN11,15.022984 +103822,2017-09-19 10:00:00,BMFBOVESPA:KLBN11,15.228022 +103823,2017-09-20 10:00:00,BMFBOVESPA:KLBN11,15.172821 +103824,2017-09-21 10:00:00,BMFBOVESPA:KLBN11,15.101846 +103825,2017-09-22 10:00:00,BMFBOVESPA:KLBN11,15.204366 +103826,2017-09-25 10:00:00,BMFBOVESPA:KLBN11,15.086073 +103827,2017-09-26 10:00:00,BMFBOVESPA:KLBN11,14.557705 +103828,2017-09-27 10:00:00,BMFBOVESPA:KLBN11,14.786403 +103829,2017-09-28 10:00:00,BMFBOVESPA:KLBN11,14.439414 +103830,2017-09-29 10:00:00,BMFBOVESPA:KLBN11,14.470959 +103831,2017-10-02 10:00:00,BMFBOVESPA:KLBN11,14.431528 +103832,2017-10-03 10:00:00,BMFBOVESPA:KLBN11,14.794289 +103833,2017-10-04 10:00:00,BMFBOVESPA:KLBN11,14.778517 +103834,2017-10-05 10:00:00,BMFBOVESPA:KLBN11,15.03087 +103835,2017-10-06 10:00:00,BMFBOVESPA:KLBN11,15.338429 +103836,2017-10-09 10:00:00,BMFBOVESPA:KLBN11,15.03087 +103837,2017-10-10 10:00:00,BMFBOVESPA:KLBN11,14.967782 +103838,2017-10-11 10:00:00,BMFBOVESPA:KLBN11,15.172821 +103839,2017-10-13 10:00:00,BMFBOVESPA:KLBN11,15.188593 +103840,2017-10-16 09:00:00,BMFBOVESPA:KLBN11,15.582897 +103841,2017-10-17 09:00:00,BMFBOVESPA:KLBN11,15.322656 +103842,2017-10-18 09:00:00,BMFBOVESPA:KLBN11,15.519808 +103843,2017-10-19 09:00:00,BMFBOVESPA:KLBN11,15.322656 +103844,2017-10-20 09:00:00,BMFBOVESPA:KLBN11,15.59867 +103845,2017-10-23 09:00:00,BMFBOVESPA:KLBN11,15.401518 +103846,2017-10-24 09:00:00,BMFBOVESPA:KLBN11,15.448833 +103847,2017-10-25 09:00:00,BMFBOVESPA:KLBN11,15.259567 +103848,2017-10-26 09:00:00,BMFBOVESPA:KLBN11,15.212252 +103849,2017-10-27 09:00:00,BMFBOVESPA:KLBN11,15.27534 +103850,2017-10-30 09:00:00,BMFBOVESPA:KLBN11,15.007214 +103851,2017-10-31 09:00:00,BMFBOVESPA:KLBN11,14.904694 +103852,2017-11-01 09:00:00,BMFBOVESPA:KLBN11,14.983555 +103853,2017-11-03 09:00:00,BMFBOVESPA:KLBN11,15.161563 +103854,2017-11-06 09:00:00,BMFBOVESPA:KLBN11,14.954742 +103855,2017-11-07 09:00:00,BMFBOVESPA:KLBN11,14.580874 +103856,2017-11-08 09:00:00,BMFBOVESPA:KLBN11,14.771786 +103857,2017-11-09 09:00:00,BMFBOVESPA:KLBN11,15.105881 +103858,2017-11-10 09:00:00,BMFBOVESPA:KLBN11,14.636557 +103859,2017-11-13 09:00:00,BMFBOVESPA:KLBN11,14.962697 +103860,2017-11-14 09:00:00,BMFBOVESPA:KLBN11,14.366098 +103861,2017-11-16 09:00:00,BMFBOVESPA:KLBN11,14.835423 +103862,2017-11-17 09:00:00,BMFBOVESPA:KLBN11,14.875197 +103863,2017-11-21 09:00:00,BMFBOVESPA:KLBN11,15.010426 +103864,2017-11-22 09:00:00,BMFBOVESPA:KLBN11,14.755876 +103865,2017-11-23 09:00:00,BMFBOVESPA:KLBN11,14.493372 +103866,2017-11-24 09:00:00,BMFBOVESPA:KLBN11,14.493372 +103867,2017-11-27 09:00:00,BMFBOVESPA:KLBN11,14.851332 +103868,2017-11-28 09:00:00,BMFBOVESPA:KLBN11,14.79565 +103869,2017-11-29 09:00:00,BMFBOVESPA:KLBN11,14.46951 +103870,2017-11-30 09:00:00,BMFBOVESPA:KLBN11,14.199051 +103871,2017-12-01 09:00:00,BMFBOVESPA:KLBN11,14.199051 +103872,2017-12-04 09:00:00,BMFBOVESPA:KLBN11,14.09564 +103873,2017-12-05 09:00:00,BMFBOVESPA:KLBN11,14.047913 +103874,2017-12-06 09:00:00,BMFBOVESPA:KLBN11,14.159277 +103875,2017-12-07 09:00:00,BMFBOVESPA:KLBN11,14.000185 +103876,2017-12-08 09:00:00,BMFBOVESPA:KLBN11,13.904729 +103877,2017-12-11 09:00:00,BMFBOVESPA:KLBN11,13.610408 +103878,2017-12-12 09:00:00,BMFBOVESPA:KLBN11,13.888819 +103879,2017-12-13 09:00:00,BMFBOVESPA:KLBN11,13.928593 +103880,2017-12-14 09:00:00,BMFBOVESPA:KLBN11,13.538815 +103881,2017-12-15 09:00:00,BMFBOVESPA:KLBN11,13.920638 +103882,2017-12-18 09:00:00,BMFBOVESPA:KLBN11,14.032003 +103883,2017-12-19 09:00:00,BMFBOVESPA:KLBN11,13.586543 +103884,2017-12-20 09:00:00,BMFBOVESPA:KLBN11,13.65018 +103885,2017-12-21 09:00:00,BMFBOVESPA:KLBN11,14.151324 +103886,2017-12-22 09:00:00,BMFBOVESPA:KLBN11,14.079732 +103887,2017-12-26 09:00:00,BMFBOVESPA:KLBN11,14.079732 +103888,2017-12-27 09:00:00,BMFBOVESPA:KLBN11,14.016095 +103889,2017-12-28 09:00:00,BMFBOVESPA:KLBN11,14.000185 +103890,2018-01-02 09:00:00,BMFBOVESPA:KLBN11,14.477465 +103891,2018-01-03 09:00:00,BMFBOVESPA:KLBN11,14.294506 +103892,2018-01-04 09:00:00,BMFBOVESPA:KLBN11,14.318371 +103893,2018-01-05 09:00:00,BMFBOVESPA:KLBN11,14.183142 +103894,2018-01-08 09:00:00,BMFBOVESPA:KLBN11,14.437691 +103895,2018-01-09 09:00:00,BMFBOVESPA:KLBN11,14.278598 +103896,2018-01-10 09:00:00,BMFBOVESPA:KLBN11,14.000185 +103897,2018-01-11 09:00:00,BMFBOVESPA:KLBN11,13.920638 +103898,2018-01-12 09:00:00,BMFBOVESPA:KLBN11,13.729727 +103899,2018-01-15 09:00:00,BMFBOVESPA:KLBN11,13.721772 +103900,2018-01-16 09:00:00,BMFBOVESPA:KLBN11,13.745637 +103901,2018-01-17 09:00:00,BMFBOVESPA:KLBN11,13.443359 +103902,2018-01-18 09:00:00,BMFBOVESPA:KLBN11,13.920638 +103903,2018-01-19 09:00:00,BMFBOVESPA:KLBN11,13.896774 +103904,2018-01-22 09:00:00,BMFBOVESPA:KLBN11,14.254734 +103905,2018-01-23 09:00:00,BMFBOVESPA:KLBN11,14.135414 +103906,2018-01-24 09:00:00,BMFBOVESPA:KLBN11,14.254734 +103907,2018-01-26 09:00:00,BMFBOVESPA:KLBN11,14.175187 +103908,2018-01-29 09:00:00,BMFBOVESPA:KLBN11,14.318371 +103909,2018-01-30 09:00:00,BMFBOVESPA:KLBN11,14.382008 +103910,2018-01-31 09:00:00,BMFBOVESPA:KLBN11,14.167232 +103911,2018-02-01 09:00:00,BMFBOVESPA:KLBN11,14.087685 +103912,2018-02-02 09:00:00,BMFBOVESPA:KLBN11,14.032003 +103913,2018-02-05 09:00:00,BMFBOVESPA:KLBN11,14.119505 +103914,2018-02-06 09:00:00,BMFBOVESPA:KLBN11,14.119505 +103915,2018-02-07 09:00:00,BMFBOVESPA:KLBN11,14.506996 +103916,2018-02-08 09:00:00,BMFBOVESPA:KLBN11,14.049387 +103917,2018-02-09 09:00:00,BMFBOVESPA:KLBN11,13.824596 +103918,2018-02-14 09:00:00,BMFBOVESPA:KLBN11,13.888822 +103919,2018-02-15 09:00:00,BMFBOVESPA:KLBN11,14.049387 +103920,2018-02-16 09:00:00,BMFBOVESPA:KLBN11,14.065443 +103921,2018-02-19 10:00:00,BMFBOVESPA:KLBN11,14.017273 +103922,2018-02-20 10:00:00,BMFBOVESPA:KLBN11,14.16981 +103923,2018-02-21 10:00:00,BMFBOVESPA:KLBN11,14.274178 +103924,2018-02-22 10:00:00,BMFBOVESPA:KLBN11,14.30629 +103925,2018-02-23 10:00:00,BMFBOVESPA:KLBN11,14.603335 +103926,2018-02-26 10:00:00,BMFBOVESPA:KLBN11,14.474883 +103927,2018-02-27 10:00:00,BMFBOVESPA:KLBN11,14.402629 +103928,2018-02-28 10:00:00,BMFBOVESPA:KLBN11,14.370516 +103929,2018-03-01 10:00:00,BMFBOVESPA:KLBN11,14.330375 +103930,2018-03-02 10:00:00,BMFBOVESPA:KLBN11,14.330375 +103931,2018-03-05 10:00:00,BMFBOVESPA:KLBN11,14.330375 +103932,2018-03-06 10:00:00,BMFBOVESPA:KLBN11,14.322346 +103933,2018-03-07 10:00:00,BMFBOVESPA:KLBN11,14.587278 +103934,2018-03-08 10:00:00,BMFBOVESPA:KLBN11,14.707701 +103935,2018-03-09 10:00:00,BMFBOVESPA:KLBN11,14.707701 +103936,2018-03-12 10:00:00,BMFBOVESPA:KLBN11,14.892349 +103937,2018-03-13 10:00:00,BMFBOVESPA:KLBN11,15.245592 +103938,2018-03-14 10:00:00,BMFBOVESPA:KLBN11,15.25362 +103939,2018-03-15 10:00:00,BMFBOVESPA:KLBN11,14.988689 +103940,2018-03-16 10:00:00,BMFBOVESPA:KLBN11,15.036858 +103941,2018-03-19 10:00:00,BMFBOVESPA:KLBN11,15.109112 +103942,2018-03-20 10:00:00,BMFBOVESPA:KLBN11,15.25362 +103943,2018-03-21 10:00:00,BMFBOVESPA:KLBN11,15.25362 +103944,2018-03-22 10:00:00,BMFBOVESPA:KLBN11,15.301789 +103945,2018-03-23 10:00:00,BMFBOVESPA:KLBN11,15.173338 +103946,2018-03-26 10:00:00,BMFBOVESPA:KLBN11,15.357986 +103947,2018-03-27 10:00:00,BMFBOVESPA:KLBN11,15.494466 +103948,2018-03-28 10:00:00,BMFBOVESPA:KLBN11,16.040386 +103949,2018-03-29 10:00:00,BMFBOVESPA:KLBN11,16.618418 +103950,2018-04-02 10:00:00,BMFBOVESPA:KLBN11,16.361514 +103951,2018-04-03 10:00:00,BMFBOVESPA:KLBN11,16.738841 +103952,2018-04-04 10:00:00,BMFBOVESPA:KLBN11,17.220535 +103953,2018-04-05 10:00:00,BMFBOVESPA:KLBN11,17.076026 +103954,2018-04-06 10:00:00,BMFBOVESPA:KLBN11,17.035884 +103955,2018-04-09 10:00:00,BMFBOVESPA:KLBN11,16.955604 +103956,2018-04-10 10:00:00,BMFBOVESPA:KLBN11,16.859264 +103957,2018-04-11 10:00:00,BMFBOVESPA:KLBN11,16.706727 +103958,2018-04-12 10:00:00,BMFBOVESPA:KLBN11,16.538135 +103959,2018-04-13 10:00:00,BMFBOVESPA:KLBN11,16.361514 +103960,2018-04-16 10:00:00,BMFBOVESPA:KLBN11,16.522079 +103961,2018-04-17 10:00:00,BMFBOVESPA:KLBN11,16.939547 +103962,2018-04-18 10:00:00,BMFBOVESPA:KLBN11,17.067998 +103963,2018-04-19 10:00:00,BMFBOVESPA:KLBN11,16.92349 +103964,2018-04-20 10:00:00,BMFBOVESPA:KLBN11,16.939547 +103965,2018-04-23 10:00:00,BMFBOVESPA:KLBN11,16.706727 +103966,2018-04-24 10:00:00,BMFBOVESPA:KLBN11,16.168836 +103967,2018-04-25 10:00:00,BMFBOVESPA:KLBN11,16.217007 +103968,2018-04-26 10:00:00,BMFBOVESPA:KLBN11,16.658559 +103969,2018-04-27 10:00:00,BMFBOVESPA:KLBN11,17.01983 +103970,2018-04-30 10:00:00,BMFBOVESPA:KLBN11,17.043913 +103971,2018-05-02 10:00:00,BMFBOVESPA:KLBN11,16.939547 +103972,2018-05-03 10:00:00,BMFBOVESPA:KLBN11,16.902692 +103973,2018-05-04 10:00:00,BMFBOVESPA:KLBN11,16.951193 +103974,2018-05-07 10:00:00,BMFBOVESPA:KLBN11,16.805691 +103975,2018-05-08 10:00:00,BMFBOVESPA:KLBN11,16.805691 +103976,2018-05-09 10:00:00,BMFBOVESPA:KLBN11,17.032029 +103977,2018-05-10 10:00:00,BMFBOVESPA:KLBN11,17.201784 +103978,2018-05-11 10:00:00,BMFBOVESPA:KLBN11,17.120948 +103979,2018-05-14 10:00:00,BMFBOVESPA:KLBN11,17.072448 +103980,2018-05-15 10:00:00,BMFBOVESPA:KLBN11,17.743382 +103981,2018-05-16 10:00:00,BMFBOVESPA:KLBN11,18.107141 +103982,2018-05-17 10:00:00,BMFBOVESPA:KLBN11,17.905052 +103983,2018-05-18 10:00:00,BMFBOVESPA:KLBN11,17.783799 +103984,2018-05-21 10:00:00,BMFBOVESPA:KLBN11,17.767632 +103985,2018-05-22 10:00:00,BMFBOVESPA:KLBN11,17.500875 +103986,2018-05-23 10:00:00,BMFBOVESPA:KLBN11,17.379621 +103987,2018-05-24 10:00:00,BMFBOVESPA:KLBN11,17.177533 +103988,2018-05-25 10:00:00,BMFBOVESPA:KLBN11,17.177533 +103989,2018-05-28 10:00:00,BMFBOVESPA:KLBN11,16.652102 +103990,2018-05-29 10:00:00,BMFBOVESPA:KLBN11,16.635935 +103991,2018-05-30 10:00:00,BMFBOVESPA:KLBN11,16.967361 +103992,2018-06-01 10:00:00,BMFBOVESPA:KLBN11,17.05628 +103993,2018-06-04 10:00:00,BMFBOVESPA:KLBN11,17.023945 +103994,2018-06-05 10:00:00,BMFBOVESPA:KLBN11,17.120948 +103995,2018-06-06 10:00:00,BMFBOVESPA:KLBN11,17.500875 +103996,2018-06-07 10:00:00,BMFBOVESPA:KLBN11,17.05628 +103997,2018-06-08 10:00:00,BMFBOVESPA:KLBN11,16.619767 +103998,2018-06-11 10:00:00,BMFBOVESPA:KLBN11,16.547016 +103999,2018-06-12 10:00:00,BMFBOVESPA:KLBN11,16.741021 +104000,2018-06-13 10:00:00,BMFBOVESPA:KLBN11,16.732939 +104001,2018-06-14 10:00:00,BMFBOVESPA:KLBN11,16.563183 +104002,2018-06-15 10:00:00,BMFBOVESPA:KLBN11,16.66827 +104003,2018-06-18 10:00:00,BMFBOVESPA:KLBN11,16.409595 +104004,2018-06-19 10:00:00,BMFBOVESPA:KLBN11,16.086254 +104005,2018-06-20 10:00:00,BMFBOVESPA:KLBN11,15.884166 +104006,2018-06-21 10:00:00,BMFBOVESPA:KLBN11,15.884166 +104007,2018-06-22 10:00:00,BMFBOVESPA:KLBN11,15.657827 +104008,2018-06-25 10:00:00,BMFBOVESPA:KLBN11,15.851832 +104009,2018-06-26 10:00:00,BMFBOVESPA:KLBN11,15.762913 +104010,2018-06-27 10:00:00,BMFBOVESPA:KLBN11,15.916501 +104011,2018-06-28 10:00:00,BMFBOVESPA:KLBN11,15.746745 +104012,2018-06-29 10:00:00,BMFBOVESPA:KLBN11,15.843748 +104013,2018-07-02 10:00:00,BMFBOVESPA:KLBN11,15.827581 +104014,2018-07-03 10:00:00,BMFBOVESPA:KLBN11,15.770996 +104015,2018-07-04 10:00:00,BMFBOVESPA:KLBN11,15.795247 +104016,2018-07-05 10:00:00,BMFBOVESPA:KLBN11,15.811413 +104017,2018-07-06 10:00:00,BMFBOVESPA:KLBN11,15.94075 +104018,2018-07-10 10:00:00,BMFBOVESPA:KLBN11,15.706328 +104019,2018-07-11 10:00:00,BMFBOVESPA:KLBN11,15.77908 +104020,2018-07-12 10:00:00,BMFBOVESPA:KLBN11,15.803329 +104021,2018-07-13 10:00:00,BMFBOVESPA:KLBN11,15.94075 +104022,2018-07-16 10:00:00,BMFBOVESPA:KLBN11,16.142838 +104023,2018-07-17 10:00:00,BMFBOVESPA:KLBN11,16.369178 +104024,2018-07-18 10:00:00,BMFBOVESPA:KLBN11,16.288343 +104025,2018-07-19 10:00:00,BMFBOVESPA:KLBN11,16.490432 +104026,2018-07-20 10:00:00,BMFBOVESPA:KLBN11,16.239842 +104027,2018-07-23 10:00:00,BMFBOVESPA:KLBN11,16.328761 +104028,2018-07-24 10:00:00,BMFBOVESPA:KLBN11,16.522767 +104029,2018-07-25 10:00:00,BMFBOVESPA:KLBN11,16.482347 +104030,2018-07-26 10:00:00,BMFBOVESPA:KLBN11,16.21559 +104031,2018-07-27 10:00:00,BMFBOVESPA:KLBN11,16.272175 +104032,2018-07-30 10:00:00,BMFBOVESPA:KLBN11,16.288343 +104033,2018-07-31 10:00:00,BMFBOVESPA:KLBN11,16.328761 +104034,2018-08-01 10:00:00,BMFBOVESPA:KLBN11,16.272175 +104035,2018-08-02 10:00:00,BMFBOVESPA:KLBN11,16.118589 +104036,2018-08-03 10:00:00,BMFBOVESPA:KLBN11,16.07817 +104037,2018-08-06 10:00:00,BMFBOVESPA:KLBN11,15.970681 +104038,2018-08-07 10:00:00,BMFBOVESPA:KLBN11,15.856547 +104039,2018-08-08 10:00:00,BMFBOVESPA:KLBN11,15.840241 +104040,2018-08-09 10:00:00,BMFBOVESPA:KLBN11,15.823936 +104041,2018-08-10 10:00:00,BMFBOVESPA:KLBN11,15.50599 +104042,2018-08-13 10:00:00,BMFBOVESPA:KLBN11,15.611972 +104043,2018-08-14 10:00:00,BMFBOVESPA:KLBN11,15.775021 +104044,2018-08-15 10:00:00,BMFBOVESPA:KLBN11,15.734258 +104045,2018-08-16 10:00:00,BMFBOVESPA:KLBN11,15.709802 +104046,2018-08-17 10:00:00,BMFBOVESPA:KLBN11,15.677192 +104047,2018-08-20 10:00:00,BMFBOVESPA:KLBN11,15.864698 +104048,2018-08-21 10:00:00,BMFBOVESPA:KLBN11,15.954376 +104049,2018-08-22 10:00:00,BMFBOVESPA:KLBN11,16.26417 +104050,2018-08-23 10:00:00,BMFBOVESPA:KLBN11,16.957128 +104051,2018-08-24 10:00:00,BMFBOVESPA:KLBN11,17.429971 +104052,2018-08-27 10:00:00,BMFBOVESPA:KLBN11,17.690852 +104053,2018-08-28 10:00:00,BMFBOVESPA:KLBN11,17.862053 +104054,2018-08-29 10:00:00,BMFBOVESPA:KLBN11,17.650089 +104055,2018-08-30 10:00:00,BMFBOVESPA:KLBN11,17.584869 +104056,2018-08-31 10:00:00,BMFBOVESPA:KLBN11,17.405515 +104057,2018-09-03 10:00:00,BMFBOVESPA:KLBN11,17.886511 +104058,2018-09-04 10:00:00,BMFBOVESPA:KLBN11,17.690852 +104059,2018-09-05 10:00:00,BMFBOVESPA:KLBN11,17.609326 +104060,2018-09-06 10:00:00,BMFBOVESPA:KLBN11,17.650089 +104061,2018-09-10 10:00:00,BMFBOVESPA:KLBN11,17.48704 +104062,2018-09-11 10:00:00,BMFBOVESPA:KLBN11,17.527802 +104063,2018-09-12 10:00:00,BMFBOVESPA:KLBN11,17.38921 +104064,2018-09-13 10:00:00,BMFBOVESPA:KLBN11,17.16094 +104065,2018-09-14 10:00:00,BMFBOVESPA:KLBN11,17.038654 +104066,2018-09-17 10:00:00,BMFBOVESPA:KLBN11,16.785927 +104067,2018-09-18 10:00:00,BMFBOVESPA:KLBN11,16.834842 +104068,2018-09-19 10:00:00,BMFBOVESPA:KLBN11,16.508743 +104069,2018-09-20 10:00:00,BMFBOVESPA:KLBN11,16.353846 +104070,2018-09-21 10:00:00,BMFBOVESPA:KLBN11,16.280473 +104071,2018-09-24 10:00:00,BMFBOVESPA:KLBN11,16.190798 +104072,2018-09-25 10:00:00,BMFBOVESPA:KLBN11,16.223407 +104073,2018-09-26 10:00:00,BMFBOVESPA:KLBN11,16.427219 +104074,2018-09-27 10:00:00,BMFBOVESPA:KLBN11,16.280473 +104075,2018-09-28 10:00:00,BMFBOVESPA:KLBN11,16.215254 +104076,2018-10-01 10:00:00,BMFBOVESPA:KLBN11,16.019595 +104077,2018-10-02 10:00:00,BMFBOVESPA:KLBN11,16.223407 +104078,2018-10-03 10:00:00,BMFBOVESPA:KLBN11,15.726107 +104079,2018-10-04 10:00:00,BMFBOVESPA:KLBN11,15.351093 +104080,2018-10-05 10:00:00,BMFBOVESPA:KLBN11,14.94347 +104081,2018-10-08 10:00:00,BMFBOVESPA:KLBN11,14.764116 +104082,2018-10-09 10:00:00,BMFBOVESPA:KLBN11,14.552151 +104083,2018-10-10 10:00:00,BMFBOVESPA:KLBN11,14.625525 +104084,2018-10-11 10:00:00,BMFBOVESPA:KLBN11,14.405407 +104085,2018-10-15 10:00:00,BMFBOVESPA:KLBN11,14.837489 +104086,2018-10-16 10:00:00,BMFBOVESPA:KLBN11,14.959775 +104087,2018-10-17 10:00:00,BMFBOVESPA:KLBN11,14.959775 +104088,2018-10-18 10:00:00,BMFBOVESPA:KLBN11,15.122823 +104089,2018-10-19 10:00:00,BMFBOVESPA:KLBN11,15.204349 +104090,2018-10-22 10:00:00,BMFBOVESPA:KLBN11,15.188043 +104091,2018-10-23 10:00:00,BMFBOVESPA:KLBN11,15.302178 +104092,2018-10-24 10:00:00,BMFBOVESPA:KLBN11,15.489685 +104093,2018-10-25 10:00:00,BMFBOVESPA:KLBN11,15.734258 +104094,2018-10-26 10:00:00,BMFBOVESPA:KLBN11,15.432618 +104095,2018-10-29 10:00:00,BMFBOVESPA:KLBN11,15.130976 +104096,2018-10-30 10:00:00,BMFBOVESPA:KLBN11,15.033148 +104097,2018-10-31 10:00:00,BMFBOVESPA:KLBN11,15.220654 +104098,2018-11-01 10:00:00,BMFBOVESPA:KLBN11,15.351093 +104099,2018-11-05 09:00:00,BMFBOVESPA:KLBN11,15.83387 +104100,2018-11-06 09:00:00,BMFBOVESPA:KLBN11,15.593334 +104101,2018-11-07 09:00:00,BMFBOVESPA:KLBN11,15.244972 +104102,2018-11-08 09:00:00,BMFBOVESPA:KLBN11,15.244972 +104103,2018-11-09 09:00:00,BMFBOVESPA:KLBN11,15.012732 +104104,2018-11-12 09:00:00,BMFBOVESPA:KLBN11,14.846845 +104105,2018-11-13 09:00:00,BMFBOVESPA:KLBN11,14.846845 +104106,2018-11-14 09:00:00,BMFBOVESPA:KLBN11,14.598016 +104107,2018-11-16 09:00:00,BMFBOVESPA:KLBN11,14.68096 +104108,2018-11-19 09:00:00,BMFBOVESPA:KLBN11,14.432129 +104109,2018-11-21 09:00:00,BMFBOVESPA:KLBN11,14.473602 +104110,2018-11-22 09:00:00,BMFBOVESPA:KLBN11,14.556543 +104111,2018-11-23 09:00:00,BMFBOVESPA:KLBN11,14.233065 +104112,2018-11-26 09:00:00,BMFBOVESPA:KLBN11,14.28283 +104113,2018-11-27 09:00:00,BMFBOVESPA:KLBN11,14.349185 +104114,2018-11-28 09:00:00,BMFBOVESPA:KLBN11,14.141827 +104115,2018-11-29 09:00:00,BMFBOVESPA:KLBN11,14.141827 +104116,2018-11-30 09:00:00,BMFBOVESPA:KLBN11,13.892998 +104117,2018-12-03 09:00:00,BMFBOVESPA:KLBN11,13.901292 +104118,2018-12-04 09:00:00,BMFBOVESPA:KLBN11,13.503165 +104119,2018-12-05 09:00:00,BMFBOVESPA:KLBN11,13.51146 +104120,2018-12-06 09:00:00,BMFBOVESPA:KLBN11,13.453398 +104121,2018-12-07 09:00:00,BMFBOVESPA:KLBN11,13.212863 +104122,2018-12-10 09:00:00,BMFBOVESPA:KLBN11,13.312394 +104123,2018-12-11 09:00:00,BMFBOVESPA:KLBN11,13.18798 +104124,2018-12-12 09:00:00,BMFBOVESPA:KLBN11,13.096742 +104125,2018-12-13 09:00:00,BMFBOVESPA:KLBN11,13.270923 +104126,2018-12-14 09:00:00,BMFBOVESPA:KLBN11,13.287512 +104127,2018-12-17 09:00:00,BMFBOVESPA:KLBN11,13.038682 +104128,2018-12-18 09:00:00,BMFBOVESPA:KLBN11,13.561225 +104129,2018-12-19 09:00:00,BMFBOVESPA:KLBN11,13.677345 +104130,2018-12-20 09:00:00,BMFBOVESPA:KLBN11,13.445103 +104131,2018-12-21 09:00:00,BMFBOVESPA:KLBN11,13.526447 +104132,2018-12-26 09:00:00,BMFBOVESPA:KLBN11,13.198176 +104133,2018-12-27 09:00:00,BMFBOVESPA:KLBN11,13.046667 +104134,2018-12-28 09:00:00,BMFBOVESPA:KLBN11,13.36652 +104135,2019-01-02 09:00:00,BMFBOVESPA:KLBN11,13.728459 +104136,2019-01-03 09:00:00,BMFBOVESPA:KLBN11,14.081983 +104137,2019-01-04 09:00:00,BMFBOVESPA:KLBN11,14.309247 +104138,2019-01-07 09:00:00,BMFBOVESPA:KLBN11,14.309247 +104139,2019-01-08 09:00:00,BMFBOVESPA:KLBN11,14.368168 +104140,2019-01-09 09:00:00,BMFBOVESPA:KLBN11,14.654353 +104141,2019-01-10 09:00:00,BMFBOVESPA:KLBN11,14.637517 +104142,2019-01-11 09:00:00,BMFBOVESPA:KLBN11,14.443922 +104143,2019-01-14 09:00:00,BMFBOVESPA:KLBN11,14.999458 +104144,2019-01-15 09:00:00,BMFBOVESPA:KLBN11,15.437153 +104145,2019-01-16 09:00:00,BMFBOVESPA:KLBN11,15.462405 +104146,2019-01-17 09:00:00,BMFBOVESPA:KLBN11,15.319312 +104147,2019-01-18 09:00:00,BMFBOVESPA:KLBN11,15.319312 +104148,2019-01-21 09:00:00,BMFBOVESPA:KLBN11,15.529743 +104149,2019-01-22 09:00:00,BMFBOVESPA:KLBN11,15.428735 +104150,2019-01-23 09:00:00,BMFBOVESPA:KLBN11,15.462405 +104151,2019-01-24 09:00:00,BMFBOVESPA:KLBN11,15.858013 +104152,2019-01-28 09:00:00,BMFBOVESPA:KLBN11,15.83276 +104153,2019-01-29 09:00:00,BMFBOVESPA:KLBN11,15.647583 +104154,2019-01-30 09:00:00,BMFBOVESPA:KLBN11,15.86643 +104155,2019-01-31 09:00:00,BMFBOVESPA:KLBN11,15.647583 +104156,2019-02-01 09:00:00,BMFBOVESPA:KLBN11,16.034773 +104157,2019-02-04 09:00:00,BMFBOVESPA:KLBN11,16.262039 +104158,2019-02-05 09:00:00,BMFBOVESPA:KLBN11,16.750236 +104159,2019-02-06 09:00:00,BMFBOVESPA:KLBN11,16.28729 +104160,2019-02-07 09:00:00,BMFBOVESPA:KLBN11,16.49772 +104161,2019-02-08 09:00:00,BMFBOVESPA:KLBN11,16.211535 +104162,2019-02-11 09:00:00,BMFBOVESPA:KLBN11,15.773841 +104163,2019-02-12 09:00:00,BMFBOVESPA:KLBN11,15.327728 +104164,2019-02-13 09:00:00,BMFBOVESPA:KLBN11,15.259473 +104165,2019-02-14 09:00:00,BMFBOVESPA:KLBN11,15.293176 +104166,2019-02-15 09:00:00,BMFBOVESPA:KLBN11,15.444844 +104167,2019-02-18 10:00:00,BMFBOVESPA:KLBN11,15.251046 +104168,2019-02-19 10:00:00,BMFBOVESPA:KLBN11,15.571234 +104169,2019-02-20 10:00:00,BMFBOVESPA:KLBN11,15.613365 +104170,2019-02-21 10:00:00,BMFBOVESPA:KLBN11,15.419565 +104171,2019-02-22 10:00:00,BMFBOVESPA:KLBN11,15.293176 +104172,2019-02-25 10:00:00,BMFBOVESPA:KLBN11,15.436418 +104173,2019-02-26 10:00:00,BMFBOVESPA:KLBN11,15.807162 +104174,2019-02-27 10:00:00,BMFBOVESPA:KLBN11,15.394288 +104175,2019-02-28 10:00:00,BMFBOVESPA:KLBN11,15.200491 +104176,2019-03-01 10:00:00,BMFBOVESPA:KLBN11,15.090953 +104177,2019-03-06 10:00:00,BMFBOVESPA:KLBN11,14.871877 +104178,2019-03-07 10:00:00,BMFBOVESPA:KLBN11,14.888729 +104179,2019-03-08 10:00:00,BMFBOVESPA:KLBN11,15.175213 +104180,2019-03-11 10:00:00,BMFBOVESPA:KLBN11,15.0741 +104181,2019-03-12 10:00:00,BMFBOVESPA:KLBN11,14.880303 +104182,2019-03-13 10:00:00,BMFBOVESPA:KLBN11,15.124657 +104183,2019-03-14 10:00:00,BMFBOVESPA:KLBN11,14.838174 +104184,2019-03-15 10:00:00,BMFBOVESPA:KLBN11,15.006692 +104185,2019-03-18 10:00:00,BMFBOVESPA:KLBN11,15.048823 +104186,2019-03-19 10:00:00,BMFBOVESPA:KLBN11,14.787616 +104187,2019-03-20 10:00:00,BMFBOVESPA:KLBN11,14.576966 +104188,2019-03-21 10:00:00,BMFBOVESPA:KLBN11,14.593819 +104189,2019-03-22 10:00:00,BMFBOVESPA:KLBN11,14.459003 +104190,2019-03-25 10:00:00,BMFBOVESPA:KLBN11,14.138816 +104191,2019-03-26 10:00:00,BMFBOVESPA:KLBN11,14.341039 +104192,2019-03-27 10:00:00,BMFBOVESPA:KLBN11,14.332613 +104193,2019-03-28 10:00:00,BMFBOVESPA:KLBN11,14.517985 +104194,2019-03-29 10:00:00,BMFBOVESPA:KLBN11,14.349466 +104195,2019-04-01 10:00:00,BMFBOVESPA:KLBN11,14.804469 +104196,2019-04-02 10:00:00,BMFBOVESPA:KLBN11,14.787616 +104197,2019-04-03 10:00:00,BMFBOVESPA:KLBN11,14.661227 +104198,2019-04-04 10:00:00,BMFBOVESPA:KLBN11,14.164093 +104199,2019-04-05 10:00:00,BMFBOVESPA:KLBN11,14.492708 +104200,2019-04-08 10:00:00,BMFBOVESPA:KLBN11,14.576966 +104201,2019-04-09 10:00:00,BMFBOVESPA:KLBN11,14.239927 +104202,2019-04-10 10:00:00,BMFBOVESPA:KLBN11,13.860759 +104203,2019-04-11 10:00:00,BMFBOVESPA:KLBN11,13.936592 +104204,2019-04-12 10:00:00,BMFBOVESPA:KLBN11,13.759646 +104205,2019-04-15 10:00:00,BMFBOVESPA:KLBN11,13.41418 +104206,2019-04-16 10:00:00,BMFBOVESPA:KLBN11,13.473162 +104207,2019-04-17 10:00:00,BMFBOVESPA:KLBN11,13.936592 +104208,2019-04-18 10:00:00,BMFBOVESPA:KLBN11,13.776498 +104209,2019-04-22 10:00:00,BMFBOVESPA:KLBN11,13.650109 +104210,2019-04-23 10:00:00,BMFBOVESPA:KLBN11,13.776498 +104211,2019-04-24 10:00:00,BMFBOVESPA:KLBN11,13.700664 +104212,2019-04-25 10:00:00,BMFBOVESPA:KLBN11,14.4253 +104213,2019-04-26 10:00:00,BMFBOVESPA:KLBN11,14.341039 +104214,2019-04-29 10:00:00,BMFBOVESPA:KLBN11,14.155667 +104215,2019-04-30 10:00:00,BMFBOVESPA:KLBN11,13.987148 +104216,2019-05-02 10:00:00,BMFBOVESPA:KLBN11,14.071408 +104217,2019-05-03 10:00:00,BMFBOVESPA:KLBN11,14.012425 +104218,2019-05-06 10:00:00,BMFBOVESPA:KLBN11,13.717517 +104219,2019-05-07 10:00:00,BMFBOVESPA:KLBN11,13.59874 +104220,2019-05-08 10:00:00,BMFBOVESPA:KLBN11,13.547585 +104221,2019-05-09 10:00:00,BMFBOVESPA:KLBN11,14.05061 +104222,2019-05-10 10:00:00,BMFBOVESPA:KLBN11,13.982404 +104223,2019-05-13 10:00:00,BMFBOVESPA:KLBN11,13.453801 +104224,2019-05-14 10:00:00,BMFBOVESPA:KLBN11,13.334439 +104225,2019-05-15 10:00:00,BMFBOVESPA:KLBN11,13.206551 +104226,2019-05-16 10:00:00,BMFBOVESPA:KLBN11,13.036034 +104227,2019-05-17 10:00:00,BMFBOVESPA:KLBN11,13.291809 +104228,2019-05-20 10:00:00,BMFBOVESPA:KLBN11,13.445275 +104229,2019-05-21 10:00:00,BMFBOVESPA:KLBN11,13.982404 +104230,2019-05-22 10:00:00,BMFBOVESPA:KLBN11,14.025034 +104231,2019-05-23 10:00:00,BMFBOVESPA:KLBN11,13.666948 +104232,2019-05-24 10:00:00,BMFBOVESPA:KLBN11,13.061611 +104233,2019-05-27 10:00:00,BMFBOVESPA:KLBN11,13.138344 +104234,2019-05-28 10:00:00,BMFBOVESPA:KLBN11,13.14687 +104235,2019-05-29 10:00:00,BMFBOVESPA:KLBN11,13.198025 +104236,2019-05-30 10:00:00,BMFBOVESPA:KLBN11,13.018982 +104237,2019-05-31 10:00:00,BMFBOVESPA:KLBN11,13.257706 +104238,2019-06-03 10:00:00,BMFBOVESPA:KLBN11,13.036034 +104239,2019-06-04 10:00:00,BMFBOVESPA:KLBN11,12.89962 +104240,2019-06-05 10:00:00,BMFBOVESPA:KLBN11,13.087189 +104241,2019-06-06 10:00:00,BMFBOVESPA:KLBN11,13.215077 +104242,2019-06-07 10:00:00,BMFBOVESPA:KLBN11,13.14687 +104243,2019-06-10 10:00:00,BMFBOVESPA:KLBN11,13.283283 +104244,2019-06-11 10:00:00,BMFBOVESPA:KLBN11,13.317387 +104245,2019-06-12 10:00:00,BMFBOVESPA:KLBN11,13.257706 +104246,2019-06-13 10:00:00,BMFBOVESPA:KLBN11,13.632844 +104247,2019-06-14 10:00:00,BMFBOVESPA:KLBN11,13.453801 +104248,2019-06-17 10:00:00,BMFBOVESPA:KLBN11,13.342964 +104249,2019-06-18 10:00:00,BMFBOVESPA:KLBN11,13.581688 +104250,2019-06-19 10:00:00,BMFBOVESPA:KLBN11,13.803361 +104251,2019-06-21 10:00:00,BMFBOVESPA:KLBN11,13.794835 +104252,2019-06-24 10:00:00,BMFBOVESPA:KLBN11,13.914197 +104253,2019-06-25 10:00:00,BMFBOVESPA:KLBN11,13.743681 +104254,2019-06-26 10:00:00,BMFBOVESPA:KLBN11,13.956827 +104255,2019-06-27 10:00:00,BMFBOVESPA:KLBN11,14.076188 +104256,2019-06-28 10:00:00,BMFBOVESPA:KLBN11,13.939774 +104257,2019-07-01 10:00:00,BMFBOVESPA:KLBN11,13.939774 +104258,2019-07-02 10:00:00,BMFBOVESPA:KLBN11,13.897144 +104259,2019-07-03 10:00:00,BMFBOVESPA:KLBN11,14.076188 +104260,2019-07-04 10:00:00,BMFBOVESPA:KLBN11,14.127343 +104261,2019-07-05 10:00:00,BMFBOVESPA:KLBN11,14.331963 +104262,2019-07-08 10:00:00,BMFBOVESPA:KLBN11,14.152921 +104263,2019-07-10 10:00:00,BMFBOVESPA:KLBN11,14.323437 +104264,2019-07-11 10:00:00,BMFBOVESPA:KLBN11,14.135869 +104265,2019-07-12 10:00:00,BMFBOVESPA:KLBN11,14.152921 +104266,2019-07-15 10:00:00,BMFBOVESPA:KLBN11,14.246704 +104267,2019-07-16 10:00:00,BMFBOVESPA:KLBN11,14.25523 +104268,2019-07-17 10:00:00,BMFBOVESPA:KLBN11,14.349015 +104269,2019-07-18 10:00:00,BMFBOVESPA:KLBN11,14.280809 +104270,2019-07-19 10:00:00,BMFBOVESPA:KLBN11,14.067662 +104271,2019-07-22 10:00:00,BMFBOVESPA:KLBN11,13.863042 +104272,2019-07-23 10:00:00,BMFBOVESPA:KLBN11,13.692524 +104273,2019-07-24 10:00:00,BMFBOVESPA:KLBN11,13.777783 +104274,2019-07-25 10:00:00,BMFBOVESPA:KLBN11,13.581688 +104275,2019-07-26 10:00:00,BMFBOVESPA:KLBN11,13.547585 +104276,2019-07-29 10:00:00,BMFBOVESPA:KLBN11,13.641369 +104277,2019-07-30 10:00:00,BMFBOVESPA:KLBN11,13.735155 +104278,2019-07-31 10:00:00,BMFBOVESPA:KLBN11,13.675474 +104279,2019-08-01 10:00:00,BMFBOVESPA:KLBN11,13.342964 +104280,2019-08-02 10:00:00,BMFBOVESPA:KLBN11,13.291809 +104281,2019-08-05 10:00:00,BMFBOVESPA:KLBN11,13.257706 +104282,2019-08-06 10:00:00,BMFBOVESPA:KLBN11,13.078663 +104283,2019-08-07 10:00:00,BMFBOVESPA:KLBN11,13.053085 +104284,2019-08-08 10:00:00,BMFBOVESPA:KLBN11,13.342964 +104285,2019-08-09 10:00:00,BMFBOVESPA:KLBN11,13.163668 +104286,2019-08-12 10:00:00,BMFBOVESPA:KLBN11,13.086032 +104287,2019-08-13 10:00:00,BMFBOVESPA:KLBN11,13.517345 +104288,2019-08-14 10:00:00,BMFBOVESPA:KLBN11,12.956638 +104289,2019-08-15 10:00:00,BMFBOVESPA:KLBN11,12.896254 +104290,2019-08-16 10:00:00,BMFBOVESPA:KLBN11,12.853123 +104291,2019-08-19 10:00:00,BMFBOVESPA:KLBN11,12.758234 +104292,2019-08-20 10:00:00,BMFBOVESPA:KLBN11,12.646093 +104293,2019-08-21 10:00:00,BMFBOVESPA:KLBN11,12.671971 +104294,2019-08-22 10:00:00,BMFBOVESPA:KLBN11,12.646093 +104295,2019-08-23 10:00:00,BMFBOVESPA:KLBN11,12.370052 +104296,2019-08-26 10:00:00,BMFBOVESPA:KLBN11,12.335547 +104297,2019-08-27 10:00:00,BMFBOVESPA:KLBN11,12.3528 +104298,2019-08-28 10:00:00,BMFBOVESPA:KLBN11,12.551204 +104299,2019-08-29 10:00:00,BMFBOVESPA:KLBN11,12.818618 +104300,2019-08-30 10:00:00,BMFBOVESPA:KLBN11,12.991143 +104301,2019-09-02 10:00:00,BMFBOVESPA:KLBN11,12.913507 +104302,2019-09-03 10:00:00,BMFBOVESPA:KLBN11,12.76686 +104303,2019-09-04 10:00:00,BMFBOVESPA:KLBN11,13.025648 +104304,2019-09-05 10:00:00,BMFBOVESPA:KLBN11,12.930759 +104305,2019-09-06 10:00:00,BMFBOVESPA:KLBN11,12.939385 +104306,2019-09-09 10:00:00,BMFBOVESPA:KLBN11,13.11191 +104307,2019-09-10 10:00:00,BMFBOVESPA:KLBN11,13.017022 +104308,2019-09-11 10:00:00,BMFBOVESPA:KLBN11,13.129163 +104309,2019-09-12 10:00:00,BMFBOVESPA:KLBN11,13.18092 +104310,2019-09-13 10:00:00,BMFBOVESPA:KLBN11,13.206799 +104311,2019-09-16 10:00:00,BMFBOVESPA:KLBN11,13.258557 +104312,2019-09-17 10:00:00,BMFBOVESPA:KLBN11,13.172294 +104313,2019-09-18 10:00:00,BMFBOVESPA:KLBN11,13.396577 +104314,2019-09-19 10:00:00,BMFBOVESPA:KLBN11,13.413829 +104315,2019-09-20 10:00:00,BMFBOVESPA:KLBN11,13.310314 +104316,2019-09-23 10:00:00,BMFBOVESPA:KLBN11,13.258557 +104317,2019-09-24 10:00:00,BMFBOVESPA:KLBN11,13.11191 +104318,2019-09-25 10:00:00,BMFBOVESPA:KLBN11,13.189547 +104319,2019-09-26 10:00:00,BMFBOVESPA:KLBN11,13.129163 +104320,2019-09-27 10:00:00,BMFBOVESPA:KLBN11,13.060153 +104321,2019-09-30 10:00:00,BMFBOVESPA:KLBN11,13.275809 +104322,2019-10-01 10:00:00,BMFBOVESPA:KLBN11,13.068779 +104323,2019-10-02 10:00:00,BMFBOVESPA:KLBN11,12.801365 +104324,2019-10-03 10:00:00,BMFBOVESPA:KLBN11,12.775486 +104325,2019-10-04 10:00:00,BMFBOVESPA:KLBN11,12.853123 +104326,2019-10-07 10:00:00,BMFBOVESPA:KLBN11,12.69785 +104327,2019-10-08 10:00:00,BMFBOVESPA:KLBN11,12.447689 +104328,2019-10-09 10:00:00,BMFBOVESPA:KLBN11,12.551204 +104329,2019-10-10 10:00:00,BMFBOVESPA:KLBN11,12.637466 +104330,2019-10-11 10:00:00,BMFBOVESPA:KLBN11,13.189547 +104331,2019-10-14 10:00:00,BMFBOVESPA:KLBN11,13.310314 +104332,2019-10-15 10:00:00,BMFBOVESPA:KLBN11,13.543223 +104333,2019-10-16 10:00:00,BMFBOVESPA:KLBN11,13.750253 +104334,2019-10-17 10:00:00,BMFBOVESPA:KLBN11,13.672617 +104335,2019-10-18 10:00:00,BMFBOVESPA:KLBN11,13.534597 +104336,2019-10-21 10:00:00,BMFBOVESPA:KLBN11,13.629486 +104337,2019-10-22 10:00:00,BMFBOVESPA:KLBN11,13.767506 +104338,2019-10-23 10:00:00,BMFBOVESPA:KLBN11,13.836517 +104339,2019-10-24 10:00:00,BMFBOVESPA:KLBN11,13.853768 +104340,2019-10-25 10:00:00,BMFBOVESPA:KLBN11,13.612233 +104341,2019-10-28 10:00:00,BMFBOVESPA:KLBN11,13.448334 +104342,2019-10-29 10:00:00,BMFBOVESPA:KLBN11,13.353446 +104343,2019-10-30 10:00:00,BMFBOVESPA:KLBN11,13.508718 +104344,2019-10-31 10:00:00,BMFBOVESPA:KLBN11,13.646738 +104345,2019-11-01 10:00:00,BMFBOVESPA:KLBN11,13.922778 +104346,2019-11-04 10:00:00,BMFBOVESPA:KLBN11,14.595627 +104347,2019-11-05 10:00:00,BMFBOVESPA:KLBN11,14.880293 +104348,2019-11-06 10:00:00,BMFBOVESPA:KLBN11,14.604253 +104349,2019-11-07 10:00:00,BMFBOVESPA:KLBN11,15.505734 +104350,2019-11-08 10:00:00,BMFBOVESPA:KLBN11,15.426803 +104351,2019-11-11 10:00:00,BMFBOVESPA:KLBN11,15.610976 +104352,2019-11-12 10:00:00,BMFBOVESPA:KLBN11,15.523276 +104353,2019-11-13 10:00:00,BMFBOVESPA:KLBN11,15.356641 +104354,2019-11-14 10:00:00,BMFBOVESPA:KLBN11,15.391721 +104355,2019-11-18 10:00:00,BMFBOVESPA:KLBN11,15.435573 +104356,2019-11-19 10:00:00,BMFBOVESPA:KLBN11,15.444344 +104357,2019-11-21 10:00:00,BMFBOVESPA:KLBN11,15.488194 +104358,2019-11-22 10:00:00,BMFBOVESPA:KLBN11,15.523276 +104359,2019-11-25 10:00:00,BMFBOVESPA:KLBN11,15.312789 +104360,2019-11-26 10:00:00,BMFBOVESPA:KLBN11,15.418032 +104361,2019-11-27 10:00:00,BMFBOVESPA:KLBN11,15.663599 +104362,2019-11-28 10:00:00,BMFBOVESPA:KLBN11,15.470653 +104363,2019-11-29 10:00:00,BMFBOVESPA:KLBN11,15.540814 +104364,2019-12-02 10:00:00,BMFBOVESPA:KLBN11,15.874083 +104365,2019-12-03 10:00:00,BMFBOVESPA:KLBN11,15.856543 +104366,2019-12-04 10:00:00,BMFBOVESPA:KLBN11,15.839002 +104367,2019-12-05 10:00:00,BMFBOVESPA:KLBN11,15.900393 +104368,2019-12-06 10:00:00,BMFBOVESPA:KLBN11,16.128419 +104369,2019-12-09 10:00:00,BMFBOVESPA:KLBN11,15.76007 +104370,2019-12-10 10:00:00,BMFBOVESPA:KLBN11,16.005637 +104371,2019-12-11 10:00:00,BMFBOVESPA:KLBN11,16.347674 +104372,2019-12-12 10:00:00,BMFBOVESPA:KLBN11,16.426607 +104373,2019-12-13 10:00:00,BMFBOVESPA:KLBN11,16.514309 +104374,2019-12-16 10:00:00,BMFBOVESPA:KLBN11,16.242432 +104375,2019-12-17 10:00:00,BMFBOVESPA:KLBN11,16.444147 +104376,2019-12-18 10:00:00,BMFBOVESPA:KLBN11,16.523079 +104377,2019-12-19 10:00:00,BMFBOVESPA:KLBN11,16.479229 +104378,2019-12-20 10:00:00,BMFBOVESPA:KLBN11,16.400297 +104379,2019-12-23 10:00:00,BMFBOVESPA:KLBN11,16.470955 +104380,2019-12-26 10:00:00,BMFBOVESPA:KLBN11,16.444373 +104381,2019-12-27 10:00:00,BMFBOVESPA:KLBN11,16.417795 +104382,2019-12-30 10:00:00,BMFBOVESPA:KLBN11,16.311472 +104383,2020-01-02 10:00:00,BMFBOVESPA:KLBN11,16.621577 +104384,2020-01-03 10:00:00,BMFBOVESPA:KLBN11,17.179763 +104385,2020-01-06 10:00:00,BMFBOVESPA:KLBN11,16.9494 +104386,2020-01-07 10:00:00,BMFBOVESPA:KLBN11,16.975981 +104387,2020-01-08 10:00:00,BMFBOVESPA:KLBN11,17.029141 +104388,2020-01-09 10:00:00,BMFBOVESPA:KLBN11,17.224065 +104389,2020-01-10 10:00:00,BMFBOVESPA:KLBN11,17.294945 +104390,2020-01-13 10:00:00,BMFBOVESPA:KLBN11,18.118937 +104391,2020-01-14 10:00:00,BMFBOVESPA:KLBN11,18.677123 +104392,2020-01-15 10:00:00,BMFBOVESPA:KLBN11,18.278417 +104393,2020-01-16 10:00:00,BMFBOVESPA:KLBN11,18.260699 +104394,2020-01-17 10:00:00,BMFBOVESPA:KLBN11,18.3936 +104395,2020-01-20 10:00:00,BMFBOVESPA:KLBN11,18.517641 +104396,2020-01-21 10:00:00,BMFBOVESPA:KLBN11,18.260699 +104397,2020-01-22 10:00:00,BMFBOVESPA:KLBN11,19.226451 +104398,2020-01-23 10:00:00,BMFBOVESPA:KLBN11,19.297332 +104399,2020-01-24 10:00:00,BMFBOVESPA:KLBN11,19.279611 +104400,2020-01-27 10:00:00,BMFBOVESPA:KLBN11,18.437899 +104401,2020-01-28 10:00:00,BMFBOVESPA:KLBN11,18.45562 +104402,2020-01-29 10:00:00,BMFBOVESPA:KLBN11,18.739144 +104403,2020-01-30 10:00:00,BMFBOVESPA:KLBN11,18.774585 +104404,2020-01-31 10:00:00,BMFBOVESPA:KLBN11,18.384739 +104405,2020-02-03 10:00:00,BMFBOVESPA:KLBN11,18.242978 +104406,2020-02-04 10:00:00,BMFBOVESPA:KLBN11,18.570801 +104407,2020-02-05 10:00:00,BMFBOVESPA:KLBN11,18.526501 +104408,2020-02-06 10:00:00,BMFBOVESPA:KLBN11,18.685983 +104409,2020-02-07 10:00:00,BMFBOVESPA:KLBN11,18.216396 +104410,2020-02-10 10:00:00,BMFBOVESPA:KLBN11,17.879713 +104411,2020-02-11 10:00:00,BMFBOVESPA:KLBN11,18.431245 +104412,2020-02-12 10:00:00,BMFBOVESPA:KLBN11,19.264995 +104413,2020-02-13 10:00:00,BMFBOVESPA:KLBN11,19.229517 +104414,2020-02-14 10:00:00,BMFBOVESPA:KLBN11,18.927947 +104415,2020-02-17 10:00:00,BMFBOVESPA:KLBN11,18.590898 +104416,2020-02-18 10:00:00,BMFBOVESPA:KLBN11,18.626377 +104417,2020-02-19 10:00:00,BMFBOVESPA:KLBN11,18.626377 +104418,2020-02-20 10:00:00,BMFBOVESPA:KLBN11,18.652987 +104419,2020-02-21 10:00:00,BMFBOVESPA:KLBN11,19.353693 +104420,2020-02-26 10:00:00,BMFBOVESPA:KLBN11,17.739407 +104421,2020-02-27 10:00:00,BMFBOVESPA:KLBN11,17.145137 +104422,2020-02-28 10:00:00,BMFBOVESPA:KLBN11,17.074179 +104423,2020-03-02 10:00:00,BMFBOVESPA:KLBN11,18.032107 +104424,2020-03-03 10:00:00,BMFBOVESPA:KLBN11,18.448983 +104425,2020-03-04 10:00:00,BMFBOVESPA:KLBN11,19.566565 +104426,2020-03-05 10:00:00,BMFBOVESPA:KLBN11,19.14969 +104427,2020-03-06 10:00:00,BMFBOVESPA:KLBN11,18.608638 +104428,2020-03-09 10:00:00,BMFBOVESPA:KLBN11,17.375749 +104429,2020-03-10 10:00:00,BMFBOVESPA:KLBN11,17.482185 +104430,2020-03-11 10:00:00,BMFBOVESPA:KLBN11,16.142861 +104431,2020-03-12 10:00:00,BMFBOVESPA:KLBN11,14.014132 +104432,2020-03-13 10:00:00,BMFBOVESPA:KLBN11,14.333441 +104433,2020-03-16 10:00:00,BMFBOVESPA:KLBN11,12.231321 +104434,2020-03-17 10:00:00,BMFBOVESPA:KLBN11,12.665937 +104435,2020-03-18 10:00:00,BMFBOVESPA:KLBN11,11.36209 +104436,2020-03-19 10:00:00,BMFBOVESPA:KLBN11,12.790113 +104437,2020-03-20 10:00:00,BMFBOVESPA:KLBN11,12.204712 +104438,2020-03-23 10:00:00,BMFBOVESPA:KLBN11,11.98297 +104439,2020-03-24 10:00:00,BMFBOVESPA:KLBN11,11.876533 +104440,2020-03-25 10:00:00,BMFBOVESPA:KLBN11,12.311149 +104441,2020-03-26 10:00:00,BMFBOVESPA:KLBN11,12.532891 +104442,2020-03-27 10:00:00,BMFBOVESPA:KLBN11,13.286816 +104443,2020-03-30 10:00:00,BMFBOVESPA:KLBN11,13.952044 +104444,2020-03-31 10:00:00,BMFBOVESPA:KLBN11,14.182656 +104445,2020-04-01 10:00:00,BMFBOVESPA:KLBN11,13.969783 +104446,2020-04-02 10:00:00,BMFBOVESPA:KLBN11,14.94545 +104447,2020-04-03 10:00:00,BMFBOVESPA:KLBN11,14.732578 +104448,2020-04-06 10:00:00,BMFBOVESPA:KLBN11,14.626141 +104449,2020-04-07 10:00:00,BMFBOVESPA:KLBN11,14.280223 +104450,2020-04-08 10:00:00,BMFBOVESPA:KLBN11,14.404399 +104451,2020-04-09 10:00:00,BMFBOVESPA:KLBN11,14.191526 +104452,2020-04-13 10:00:00,BMFBOVESPA:KLBN11,14.368921 +104453,2020-04-14 10:00:00,BMFBOVESPA:KLBN11,14.590663 +104454,2020-04-15 10:00:00,BMFBOVESPA:KLBN11,14.164917 +104455,2020-04-16 10:00:00,BMFBOVESPA:KLBN11,14.138307 +104456,2020-04-17 10:00:00,BMFBOVESPA:KLBN11,14.05848 +104457,2020-04-20 10:00:00,BMFBOVESPA:KLBN11,14.147177 +104458,2020-04-22 10:00:00,BMFBOVESPA:KLBN11,14.661621 +104459,2020-04-23 10:00:00,BMFBOVESPA:KLBN11,15.043016 +104460,2020-04-24 10:00:00,BMFBOVESPA:KLBN11,15.300239 +104461,2020-04-27 10:00:00,BMFBOVESPA:KLBN11,15.805812 +104462,2020-04-28 10:00:00,BMFBOVESPA:KLBN11,15.912249 +104463,2020-04-29 10:00:00,BMFBOVESPA:KLBN11,15.566329 +104464,2020-04-30 10:00:00,BMFBOVESPA:KLBN11,15.796941 +104465,2020-05-04 10:00:00,BMFBOVESPA:KLBN11,15.770334 +104466,2020-05-05 10:00:00,BMFBOVESPA:KLBN11,16.586347 +104467,2020-05-06 10:00:00,BMFBOVESPA:KLBN11,16.479909 +104468,2020-05-07 10:00:00,BMFBOVESPA:KLBN11,18.28046 +104469,2020-05-08 10:00:00,BMFBOVESPA:KLBN11,19.060993 +104470,2020-05-11 10:00:00,BMFBOVESPA:KLBN11,19.211778 +104471,2020-05-12 10:00:00,BMFBOVESPA:KLBN11,19.15856 +104472,2020-05-13 10:00:00,BMFBOVESPA:KLBN11,20.622061 +104473,2020-05-14 10:00:00,BMFBOVESPA:KLBN11,19.868136 +104474,2020-05-15 10:00:00,BMFBOVESPA:KLBN11,19.273866 +104475,2020-05-18 10:00:00,BMFBOVESPA:KLBN11,17.739407 +104476,2020-05-19 10:00:00,BMFBOVESPA:KLBN11,17.774887 +104477,2020-05-20 10:00:00,BMFBOVESPA:KLBN11,17.606362 +104478,2020-05-21 10:00:00,BMFBOVESPA:KLBN11,16.914525 +104479,2020-05-22 10:00:00,BMFBOVESPA:KLBN11,17.029832 +104480,2020-05-25 10:00:00,BMFBOVESPA:KLBN11,16.737131 +104481,2020-05-26 10:00:00,BMFBOVESPA:KLBN11,16.719391 +104482,2020-05-27 10:00:00,BMFBOVESPA:KLBN11,17.39349 +104483,2020-05-28 10:00:00,BMFBOVESPA:KLBN11,17.287052 +104484,2020-05-29 10:00:00,BMFBOVESPA:KLBN11,17.482185 +104485,2020-06-01 10:00:00,BMFBOVESPA:KLBN11,17.428967 +104486,2020-06-02 10:00:00,BMFBOVESPA:KLBN11,17.482185 +104487,2020-06-03 10:00:00,BMFBOVESPA:KLBN11,17.278183 +104488,2020-06-04 10:00:00,BMFBOVESPA:KLBN11,17.482185 +104489,2020-06-05 10:00:00,BMFBOVESPA:KLBN11,16.941134 +104490,2020-06-08 10:00:00,BMFBOVESPA:KLBN11,17.384619 +104491,2020-06-09 10:00:00,BMFBOVESPA:KLBN11,17.455577 +104492,2020-06-10 10:00:00,BMFBOVESPA:KLBN11,17.464447 +104493,2020-06-12 10:00:00,BMFBOVESPA:KLBN11,17.06531 +104494,2020-06-15 10:00:00,BMFBOVESPA:KLBN11,17.100789 +104495,2020-06-16 10:00:00,BMFBOVESPA:KLBN11,16.950004 +104496,2020-06-17 10:00:00,BMFBOVESPA:KLBN11,17.34027 +104497,2020-06-18 10:00:00,BMFBOVESPA:KLBN11,17.810365 +104498,2020-06-19 10:00:00,BMFBOVESPA:KLBN11,18.191762 +104499,2020-06-22 10:00:00,BMFBOVESPA:KLBN11,18.058717 +104500,2020-06-23 10:00:00,BMFBOVESPA:KLBN11,17.712797 +104501,2020-06-24 10:00:00,BMFBOVESPA:KLBN11,18.165153 +104502,2020-06-25 10:00:00,BMFBOVESPA:KLBN11,18.058717 +104503,2020-06-26 10:00:00,BMFBOVESPA:KLBN11,18.191762 +104504,2020-06-29 10:00:00,BMFBOVESPA:KLBN11,17.96115 +104505,2020-06-30 10:00:00,BMFBOVESPA:KLBN11,18.032107 +104506,2020-07-01 10:00:00,BMFBOVESPA:KLBN11,18.484462 +104507,2020-07-02 10:00:00,BMFBOVESPA:KLBN11,18.378025 +104508,2020-07-03 10:00:00,BMFBOVESPA:KLBN11,18.511072 +104509,2020-07-06 10:00:00,BMFBOVESPA:KLBN11,18.307067 +104510,2020-07-07 10:00:00,BMFBOVESPA:KLBN11,18.26272 +104511,2020-07-08 10:00:00,BMFBOVESPA:KLBN11,18.626377 +104512,2020-07-09 10:00:00,BMFBOVESPA:KLBN11,18.307067 +104513,2020-07-10 10:00:00,BMFBOVESPA:KLBN11,18.138545 +104514,2020-07-13 10:00:00,BMFBOVESPA:KLBN11,17.757147 +104515,2020-07-14 10:00:00,BMFBOVESPA:KLBN11,18.094195 +104516,2020-07-15 10:00:00,BMFBOVESPA:KLBN11,18.590898 +104517,2020-07-16 10:00:00,BMFBOVESPA:KLBN11,18.342547 +104518,2020-07-17 10:00:00,BMFBOVESPA:KLBN11,18.57316 +104519,2020-07-20 10:00:00,BMFBOVESPA:KLBN11,18.865859 +104520,2020-07-21 10:00:00,BMFBOVESPA:KLBN11,18.617508 +104521,2020-07-22 10:00:00,BMFBOVESPA:KLBN11,18.759423 +104522,2020-07-23 10:00:00,BMFBOVESPA:KLBN11,18.945688 +104523,2020-07-24 10:00:00,BMFBOVESPA:KLBN11,19.025515 +104524,2020-07-27 10:00:00,BMFBOVESPA:KLBN11,19.016645 +104525,2020-07-28 10:00:00,BMFBOVESPA:KLBN11,18.750552 +104526,2020-07-29 10:00:00,BMFBOVESPA:KLBN11,18.670725 +104527,2020-07-30 10:00:00,BMFBOVESPA:KLBN11,18.8836 +104528,2020-07-31 10:00:00,BMFBOVESPA:KLBN11,18.324808 +104529,2020-08-03 10:00:00,BMFBOVESPA:KLBN11,18.511072 +104530,2020-08-04 10:00:00,BMFBOVESPA:KLBN11,18.493332 +104531,2020-08-05 10:00:00,BMFBOVESPA:KLBN11,20.302751 +104532,2020-08-06 10:00:00,BMFBOVESPA:KLBN11,20.622061 +104533,2020-08-07 10:00:00,BMFBOVESPA:KLBN11,20.462406 +104534,2020-08-10 10:00:00,BMFBOVESPA:KLBN11,20.737366 +104535,2020-08-11 10:00:00,BMFBOVESPA:KLBN11,21.242941 +104536,2020-08-12 10:00:00,BMFBOVESPA:KLBN11,21.748513 +104537,2020-08-13 10:00:00,BMFBOVESPA:KLBN11,22.396001 +104538,2020-08-14 10:00:00,BMFBOVESPA:KLBN11,22.307304 +104539,2020-08-17 10:00:00,BMFBOVESPA:KLBN11,22.777399 +104540,2020-08-18 10:00:00,BMFBOVESPA:KLBN11,22.945924 +104541,2020-08-19 10:00:00,BMFBOVESPA:KLBN11,22.857226 +104542,2020-08-20 10:00:00,BMFBOVESPA:KLBN11,23.220884 +104543,2020-08-21 10:00:00,BMFBOVESPA:KLBN11,23.158797 +104544,2020-08-24 10:00:00,BMFBOVESPA:KLBN11,23.575672 +104545,2020-08-25 10:00:00,BMFBOVESPA:KLBN11,23.176535 +104546,2020-08-26 10:00:00,BMFBOVESPA:KLBN11,23.220884 +104547,2020-08-27 10:00:00,BMFBOVESPA:KLBN11,23.132187 +104548,2020-08-28 10:00:00,BMFBOVESPA:KLBN11,23.212014 +104549,2020-08-31 10:00:00,BMFBOVESPA:KLBN11,22.795139 +104550,2020-09-01 10:00:00,BMFBOVESPA:KLBN11,23.141057 +104551,2020-09-02 10:00:00,BMFBOVESPA:KLBN11,22.520176 +104552,2020-09-03 10:00:00,BMFBOVESPA:KLBN11,22.351654 +104553,2020-09-04 10:00:00,BMFBOVESPA:KLBN11,22.129911 +104554,2020-09-08 10:00:00,BMFBOVESPA:KLBN11,21.668686 +104555,2020-09-09 10:00:00,BMFBOVESPA:KLBN11,22.032344 +104556,2020-09-10 10:00:00,BMFBOVESPA:KLBN11,21.837211 +104557,2020-09-11 10:00:00,BMFBOVESPA:KLBN11,21.464683 +104558,2020-09-14 10:00:00,BMFBOVESPA:KLBN11,21.952516 +104559,2020-09-15 10:00:00,BMFBOVESPA:KLBN11,22.617744 +104560,2020-09-16 10:00:00,BMFBOVESPA:KLBN11,22.236347 +104561,2020-09-17 10:00:00,BMFBOVESPA:KLBN11,22.537917 +104562,2020-09-18 10:00:00,BMFBOVESPA:KLBN11,22.342784 +104563,2020-09-21 10:00:00,BMFBOVESPA:KLBN11,21.979126 +104564,2020-09-22 10:00:00,BMFBOVESPA:KLBN11,21.579989 +104565,2020-09-23 10:00:00,BMFBOVESPA:KLBN11,21.517901 +104566,2020-09-24 10:00:00,BMFBOVESPA:KLBN11,21.668686 +104567,2020-09-25 10:00:00,BMFBOVESPA:KLBN11,21.775121 +104568,2020-09-28 10:00:00,BMFBOVESPA:KLBN11,21.118763 +104569,2020-09-29 10:00:00,BMFBOVESPA:KLBN11,21.349376 +104570,2020-09-30 10:00:00,BMFBOVESPA:KLBN11,21.109894 +104571,2020-10-01 10:00:00,BMFBOVESPA:KLBN11,21.571119 +104572,2020-10-02 10:00:00,BMFBOVESPA:KLBN11,21.180851 +104573,2020-10-05 10:00:00,BMFBOVESPA:KLBN11,21.526771 +104574,2020-10-06 10:00:00,BMFBOVESPA:KLBN11,21.313899 +104575,2020-10-07 10:00:00,BMFBOVESPA:KLBN11,21.677556 +104576,2020-10-08 10:00:00,BMFBOVESPA:KLBN11,22.076691 +104577,2020-10-09 10:00:00,BMFBOVESPA:KLBN11,21.446943 +104578,2020-10-13 10:00:00,BMFBOVESPA:KLBN11,21.872689 +104579,2020-10-14 10:00:00,BMFBOVESPA:KLBN11,21.686426 +104580,2020-10-15 10:00:00,BMFBOVESPA:KLBN11,22.014604 +104581,2020-10-16 10:00:00,BMFBOVESPA:KLBN11,22.892704 +104582,2020-10-19 10:00:00,BMFBOVESPA:KLBN11,22.325044 +104583,2020-10-20 10:00:00,BMFBOVESPA:KLBN11,22.511307 +104584,2020-10-21 10:00:00,BMFBOVESPA:KLBN11,22.298434 +104585,2020-10-22 10:00:00,BMFBOVESPA:KLBN11,22.378262 +104586,2020-10-23 10:00:00,BMFBOVESPA:KLBN11,22.502439 +104587,2020-10-26 10:00:00,BMFBOVESPA:KLBN11,22.396001 +104588,2020-10-27 10:00:00,BMFBOVESPA:KLBN11,21.846079 +104589,2020-10-28 10:00:00,BMFBOVESPA:KLBN11,21.038936 +104590,2020-10-29 10:00:00,BMFBOVESPA:KLBN11,21.136504 +104591,2020-10-30 10:00:00,BMFBOVESPA:KLBN11,21.056676 +104592,2020-11-03 10:00:00,BMFBOVESPA:KLBN11,21.464683 +104593,2020-11-04 10:00:00,BMFBOVESPA:KLBN11,21.358246 +104594,2020-11-05 10:00:00,BMFBOVESPA:KLBN11,21.251809 +104595,2020-11-06 10:00:00,BMFBOVESPA:KLBN11,21.074416 +104596,2020-11-09 10:00:00,BMFBOVESPA:KLBN11,20.879283 +104597,2020-11-10 10:00:00,BMFBOVESPA:KLBN11,20.666408 +104598,2020-11-11 10:00:00,BMFBOVESPA:KLBN11,20.568843 +104599,2020-11-12 10:00:00,BMFBOVESPA:KLBN11,20.755106 +104600,2020-11-13 10:00:00,BMFBOVESPA:KLBN11,21.677556 +104601,2020-11-16 10:00:00,BMFBOVESPA:KLBN11,21.393726 +104602,2020-11-17 10:00:00,BMFBOVESPA:KLBN11,21.012329 +104603,2020-11-18 10:00:00,BMFBOVESPA:KLBN11,21.038936 +104604,2020-11-19 10:00:00,BMFBOVESPA:KLBN11,20.710758 +104605,2020-11-20 10:00:00,BMFBOVESPA:KLBN11,20.772846 +104606,2020-11-23 10:00:00,BMFBOVESPA:KLBN11,20.799456 +104607,2020-11-24 10:00:00,BMFBOVESPA:KLBN11,20.728498 +104608,2020-11-25 10:00:00,BMFBOVESPA:KLBN11,20.666408 +104609,2020-11-26 10:00:00,BMFBOVESPA:KLBN11,21.242941 +104610,2020-11-27 10:00:00,BMFBOVESPA:KLBN11,22.023474 +104611,2020-11-30 10:00:00,BMFBOVESPA:KLBN11,22.245217 +104612,2020-12-01 10:00:00,BMFBOVESPA:KLBN11,22.626614 +104613,2020-12-02 10:00:00,BMFBOVESPA:KLBN11,22.04121351 +104614,2020-12-03 10:00:00,BMFBOVESPA:KLBN11,21.33163633 +104615,2020-12-04 10:00:00,BMFBOVESPA:KLBN11,21.42920396 +104616,2020-12-07 10:00:00,BMFBOVESPA:KLBN11,21.20746136 +104617,2020-12-08 10:00:00,BMFBOVESPA:KLBN11,21.20746136 +104618,2020-12-09 10:00:00,BMFBOVESPA:KLBN11,21.06554611 +104619,2020-12-10 10:00:00,BMFBOVESPA:KLBN11,21.12763403 +104620,2020-12-11 10:00:00,BMFBOVESPA:KLBN11,21.19859166 +104621,2020-12-14 10:00:00,BMFBOVESPA:KLBN11,21.19859166 +104622,2020-12-15 10:00:00,BMFBOVESPA:KLBN11,21.72190417 +104623,2020-12-16 10:00:00,BMFBOVESPA:KLBN11,22.0323438 +104624,2020-12-17 10:00:00,BMFBOVESPA:KLBN11,22.28069639 +104625,2020-12-18 10:00:00,BMFBOVESPA:KLBN11,22.60887454 +104626,2020-12-21 10:00:00,BMFBOVESPA:KLBN11,22.08556202 +104627,2020-12-22 10:00:00,BMFBOVESPA:KLBN11,22.85722624 +104628,2020-12-23 10:00:00,BMFBOVESPA:KLBN11,22.41374106 +104629,2020-12-28 10:00:00,BMFBOVESPA:KLBN11,22.58226454 +104630,2020-12-29 10:00:00,BMFBOVESPA:KLBN11,22.68870187 +104631,2020-12-30 10:00:00,BMFBOVESPA:KLBN11,23.47810461 +104632,2021-01-04 10:00:00,BMFBOVESPA:KLBN11,23.00801209 +104633,2021-01-05 10:00:00,BMFBOVESPA:KLBN11,22.95479209 +104634,2021-01-06 10:00:00,BMFBOVESPA:KLBN11,23.18540439 +104635,2021-01-07 10:00:00,BMFBOVESPA:KLBN11,24.95047541 +104636,2021-01-08 10:00:00,BMFBOVESPA:KLBN11,25.9704931 +104637,2021-01-11 10:00:00,BMFBOVESPA:KLBN11,25.96162251 +104638,2021-01-12 10:00:00,BMFBOVESPA:KLBN11,26.24545302 +104639,2021-01-13 10:00:00,BMFBOVESPA:KLBN11,25.48265851 +104640,2021-01-14 10:00:00,BMFBOVESPA:KLBN11,25.36735236 +104641,2021-01-15 10:00:00,BMFBOVESPA:KLBN11,25.48265851 +104642,2021-01-18 10:00:00,BMFBOVESPA:KLBN11,25.81083755 +104643,2021-01-19 10:00:00,BMFBOVESPA:KLBN11,25.83744577 +104644,2021-01-20 10:00:00,BMFBOVESPA:KLBN11,25.81970814 +104645,2021-01-21 10:00:00,BMFBOVESPA:KLBN11,25.84631547 +104646,2021-01-22 10:00:00,BMFBOVESPA:KLBN11,25.48265851 +104647,2021-01-26 10:00:00,BMFBOVESPA:KLBN11,25.98823073 +104648,2021-01-27 10:00:00,BMFBOVESPA:KLBN11,25.01256511 +104649,2021-01-28 10:00:00,BMFBOVESPA:KLBN11,24.94160748 +104650,2021-01-29 10:00:00,BMFBOVESPA:KLBN11,24.92386718 +104651,2021-02-01 10:00:00,BMFBOVESPA:KLBN11,25.45605029 +104652,2021-02-02 10:00:00,BMFBOVESPA:KLBN11,24.95934511 +104653,2021-02-03 10:00:00,BMFBOVESPA:KLBN11,25.09239244 +104654,2021-02-04 10:00:00,BMFBOVESPA:KLBN11,24.84403985 +104655,2021-02-05 10:00:00,BMFBOVESPA:KLBN11,25.24317563 +104656,2021-02-08 10:00:00,BMFBOVESPA:KLBN11,24.9770854 +104657,2021-02-09 10:00:00,BMFBOVESPA:KLBN11,24.71099518 +104658,2021-02-10 10:00:00,BMFBOVESPA:KLBN11,24.90612778 +104659,2021-02-11 10:00:00,BMFBOVESPA:KLBN11,25.06578244 +104660,2021-02-12 10:00:00,BMFBOVESPA:KLBN11,24.93273777 +104661,2021-02-17 10:00:00,BMFBOVESPA:KLBN11,25.26091592 +104662,2021-02-18 10:00:00,BMFBOVESPA:KLBN11,25.63344347 +104663,2021-02-19 10:00:00,BMFBOVESPA:KLBN11,26.27206302 +104664,2021-02-22 10:00:00,BMFBOVESPA:KLBN11,27.11468398 +104665,2021-02-23 10:00:00,BMFBOVESPA:KLBN11,27.21225072 +104666,2021-02-24 10:00:00,BMFBOVESPA:KLBN11,27.6557359 +104667,2021-02-25 10:00:00,BMFBOVESPA:KLBN11,26.41397828 +104668,2021-02-26 10:00:00,BMFBOVESPA:KLBN11,26.13901569 +104669,2021-03-01 10:00:00,BMFBOVESPA:KLBN11,27.28320835 +104670,2021-03-02 10:00:00,BMFBOVESPA:KLBN11,26.52928354 +104671,2021-03-03 10:00:00,BMFBOVESPA:KLBN11,26.6889382 +104672,2021-03-04 10:00:00,BMFBOVESPA:KLBN11,26.62685028 +104673,2021-03-05 10:00:00,BMFBOVESPA:KLBN11,27.22999101 +104674,2021-03-08 10:00:00,BMFBOVESPA:KLBN11,26.21884303 +104675,2021-03-09 10:00:00,BMFBOVESPA:KLBN11,27.06146576 +104676,2021-03-10 10:00:00,BMFBOVESPA:KLBN11,25.9704931 +104677,2021-03-11 10:00:00,BMFBOVESPA:KLBN11,25.66005258 +104678,2021-03-12 10:00:00,BMFBOVESPA:KLBN11,25.79309814 +104679,2021-03-15 10:00:00,BMFBOVESPA:KLBN11,25.16335007 +104680,2021-03-16 10:00:00,BMFBOVESPA:KLBN11,26.26319332 +104681,2021-03-17 10:00:00,BMFBOVESPA:KLBN11,26.21884303 +104682,2021-03-18 10:00:00,BMFBOVESPA:KLBN11,25.45605029 +104683,2021-03-19 10:00:00,BMFBOVESPA:KLBN11,25.05691274 +104684,2021-03-22 10:00:00,BMFBOVESPA:KLBN11,25.24317563 +104685,2021-03-23 10:00:00,BMFBOVESPA:KLBN11,25.29639474 +104686,2021-03-24 10:00:00,BMFBOVESPA:KLBN11,25.51813733 +104687,2021-03-25 10:00:00,BMFBOVESPA:KLBN11,25.33187266 +104688,2021-03-26 10:00:00,BMFBOVESPA:KLBN11,25.36735236 +104689,2021-03-29 10:00:00,BMFBOVESPA:KLBN11,25.39396059 +104690,2021-03-30 10:00:00,BMFBOVESPA:KLBN11,25.11900066 +104691,2021-03-31 10:00:00,BMFBOVESPA:KLBN11,24.50699023 +104692,2021-04-01 10:00:00,BMFBOVESPA:KLBN11,24.87951778 +104693,2021-04-05 10:00:00,BMFBOVESPA:KLBN11,24.90612778 +104694,2021-04-06 10:00:00,BMFBOVESPA:KLBN11,25.36735236 +104695,2021-04-07 10:00:00,BMFBOVESPA:KLBN11,25.57135555 +104696,2021-04-08 10:00:00,BMFBOVESPA:KLBN11,25.88179517 +104697,2021-04-09 10:00:00,BMFBOVESPA:KLBN11,26.11240836 +104698,2021-04-12 10:00:00,BMFBOVESPA:KLBN11,26.56476324 +104699,2021-04-13 10:00:00,BMFBOVESPA:KLBN11,26.57363117 +104700,2021-04-14 10:00:00,BMFBOVESPA:KLBN11,26.34302065 +104701,2021-04-15 10:00:00,BMFBOVESPA:KLBN11,26.6534585 +104702,2021-04-16 10:00:00,BMFBOVESPA:KLBN11,26.12127806 +104703,2021-04-19 10:00:00,BMFBOVESPA:KLBN11,26.46719561 +104704,2021-04-20 10:00:00,BMFBOVESPA:KLBN11,26.6889382 +104705,2021-04-22 10:00:00,BMFBOVESPA:KLBN11,25.98823073 +104706,2021-04-23 10:00:00,BMFBOVESPA:KLBN11,25.77535784 +104707,2021-04-26 10:00:00,BMFBOVESPA:KLBN11,25.69553051 +104708,2021-04-27 10:00:00,BMFBOVESPA:KLBN11,25.9704931 +104709,2021-04-28 10:00:00,BMFBOVESPA:KLBN11,24.94160748 +104710,2021-04-29 10:00:00,BMFBOVESPA:KLBN11,25.01256511 +104711,2021-04-30 10:00:00,BMFBOVESPA:KLBN11,24.71099518 +104712,2021-05-03 10:00:00,BMFBOVESPA:KLBN11,24.41829496 +104713,2021-05-04 10:00:00,BMFBOVESPA:KLBN11,24.28524764 +104714,2021-05-05 10:00:00,BMFBOVESPA:KLBN11,24.73760252 +104715,2021-05-06 10:00:00,BMFBOVESPA:KLBN11,24.79082252 +104716,2021-05-07 10:00:00,BMFBOVESPA:KLBN11,24.74647311 +104717,2021-05-10 10:00:00,BMFBOVESPA:KLBN11,24.85290955 +104718,2021-05-11 10:00:00,BMFBOVESPA:KLBN11,25.10126037 +104719,2021-05-12 10:00:00,BMFBOVESPA:KLBN11,24.51585993 +104720,2021-05-13 10:00:00,BMFBOVESPA:KLBN11,24.19655237 +104721,2021-05-14 10:00:00,BMFBOVESPA:KLBN11,23.85950275 +104722,2021-05-17 10:00:00,BMFBOVESPA:KLBN11,23.91272008 +104723,2021-05-18 10:00:00,BMFBOVESPA:KLBN11,23.72645719 +104724,2021-05-19 10:00:00,BMFBOVESPA:KLBN11,23.77080482 +104725,2021-05-20 10:00:00,BMFBOVESPA:KLBN11,23.20314468 +104726,2021-05-21 10:00:00,BMFBOVESPA:KLBN11,23.11444676 +104727,2021-05-24 10:00:00,BMFBOVESPA:KLBN11,23.12331735 +104728,2021-05-25 10:00:00,BMFBOVESPA:KLBN11,23.04349001 +104729,2021-05-26 10:00:00,BMFBOVESPA:KLBN11,22.99027179 +104730,2021-05-27 10:00:00,BMFBOVESPA:KLBN11,23.63776016 +104731,2021-05-28 10:00:00,BMFBOVESPA:KLBN11,23.22975468 +104732,2021-05-31 10:00:00,BMFBOVESPA:KLBN11,23.36279935 +104733,2021-06-01 10:00:00,BMFBOVESPA:KLBN11,22.80400713 +104734,2021-06-02 10:00:00,BMFBOVESPA:KLBN11,22.53791691 +104735,2021-06-04 10:00:00,BMFBOVESPA:KLBN11,22.51130691 +104736,2021-06-07 10:00:00,BMFBOVESPA:KLBN11,22.91931416 +104737,2021-06-08 10:00:00,BMFBOVESPA:KLBN11,22.36052195 +104738,2021-06-09 10:00:00,BMFBOVESPA:KLBN11,22.77739891 +104739,2021-06-10 10:00:00,BMFBOVESPA:KLBN11,22.88383446 +104740,2021-06-11 10:00:00,BMFBOVESPA:KLBN11,23.06122942 +104741,2021-06-14 10:00:00,BMFBOVESPA:KLBN11,22.7507898 +104742,2021-06-15 10:00:00,BMFBOVESPA:KLBN11,22.68870187 +104743,2021-06-16 10:00:00,BMFBOVESPA:KLBN11,22.52017661 +104744,2021-06-17 10:00:00,BMFBOVESPA:KLBN11,22.39600165 +104745,2021-06-18 10:00:00,BMFBOVESPA:KLBN11,22.7685292 +104746,2021-06-21 10:00:00,BMFBOVESPA:KLBN11,23.19427498 +104747,2021-06-22 10:00:00,BMFBOVESPA:KLBN11,23.32731964 +104748,2021-06-23 10:00:00,BMFBOVESPA:KLBN11,22.92818387 +104749,2021-06-24 10:00:00,BMFBOVESPA:KLBN11,23.34505994 +104750,2021-06-25 10:00:00,BMFBOVESPA:KLBN11,22.97253239 +104751,2021-06-28 10:00:00,BMFBOVESPA:KLBN11,23.38053964 +104752,2021-06-29 10:00:00,BMFBOVESPA:KLBN11,23.45149727 +104753,2021-06-30 10:00:00,BMFBOVESPA:KLBN11,23.36279935 +104754,2021-07-01 10:00:00,BMFBOVESPA:KLBN11,23.4958449 +104755,2021-07-02 10:00:00,BMFBOVESPA:KLBN11,23.69097749 +104756,2021-07-05 10:00:00,BMFBOVESPA:KLBN11,23.88611186 +104757,2021-07-06 10:00:00,BMFBOVESPA:KLBN11,23.62888957 +104758,2021-07-07 10:00:00,BMFBOVESPA:KLBN11,24.24976971 +104759,2021-07-08 10:00:00,BMFBOVESPA:KLBN11,23.94819978 +104760,2021-07-12 10:00:00,BMFBOVESPA:KLBN11,24.07237475 +104761,2021-07-13 10:00:00,BMFBOVESPA:KLBN11,24.02802712 +104762,2021-07-14 10:00:00,BMFBOVESPA:KLBN11,23.67323986 +104763,2021-07-15 10:00:00,BMFBOVESPA:KLBN11,23.31845171 +104764,2021-07-16 10:00:00,BMFBOVESPA:KLBN11,23.06122942 +104765,2021-07-19 10:00:00,BMFBOVESPA:KLBN11,22.77739891 +104766,2021-07-20 10:00:00,BMFBOVESPA:KLBN11,23.06122942 +104767,2021-07-21 10:00:00,BMFBOVESPA:KLBN11,22.77739891 +104768,2021-07-22 10:00:00,BMFBOVESPA:KLBN11,22.85722624 +104769,2021-07-23 10:00:00,BMFBOVESPA:KLBN11,22.7507898 +104770,2021-07-26 10:00:00,BMFBOVESPA:KLBN11,22.9991415 +104771,2021-07-27 10:00:00,BMFBOVESPA:KLBN11,22.54678661 +104772,2021-07-28 10:00:00,BMFBOVESPA:KLBN11,22.41374106 +104773,2021-07-29 10:00:00,BMFBOVESPA:KLBN11,22.34278432 +104774,2021-07-30 10:00:00,BMFBOVESPA:KLBN11,21.69529418 +104775,2021-08-02 10:00:00,BMFBOVESPA:KLBN11,21.64207684 +104776,2021-08-03 10:00:00,BMFBOVESPA:KLBN11,21.72190417 +104777,2021-08-04 10:00:00,BMFBOVESPA:KLBN11,22.16538936 +104778,2021-08-05 10:00:00,BMFBOVESPA:KLBN11,21.90816884 +104779,2021-08-06 10:00:00,BMFBOVESPA:KLBN11,21.67755654 +104780,2021-08-09 10:00:00,BMFBOVESPA:KLBN11,22.27182669 +104781,2021-08-10 10:00:00,BMFBOVESPA:KLBN11,22.24521669 +104782,2021-08-11 10:00:00,BMFBOVESPA:KLBN11,22.11217113 +104783,2021-08-12 10:00:00,BMFBOVESPA:KLBN11,21.85494884 +104784,2021-08-13 10:00:00,BMFBOVESPA:KLBN11,22.36052195 +104785,2021-08-16 10:00:00,BMFBOVESPA:KLBN11,22.46695928 +104786,2021-08-17 10:00:00,BMFBOVESPA:KLBN11,22.34278432 +104787,2021-08-18 10:00:00,BMFBOVESPA:KLBN11,21.48242129 +104788,2021-08-19 10:00:00,BMFBOVESPA:KLBN11,21.19859166 +104789,2021-08-20 10:00:00,BMFBOVESPA:KLBN11,21.82834151 +104790,2021-08-23 10:00:00,BMFBOVESPA:KLBN11,22.32504402 +104791,2021-08-24 10:00:00,BMFBOVESPA:KLBN11,22.7685292 +104792,2021-08-25 10:00:00,BMFBOVESPA:KLBN11,23.65549956 +104793,2021-08-26 10:00:00,BMFBOVESPA:KLBN11,23.40714698 +104794,2021-08-27 10:00:00,BMFBOVESPA:KLBN11,23.6998472 +104795,2021-08-30 10:00:00,BMFBOVESPA:KLBN11,23.52245401 +104796,2021-08-31 10:00:00,BMFBOVESPA:KLBN11,23.33618935 +104797,2021-09-01 10:00:00,BMFBOVESPA:KLBN11,23.18540439 +104798,2021-09-02 10:00:00,BMFBOVESPA:KLBN11,22.44034928 +104799,2021-09-03 10:00:00,BMFBOVESPA:KLBN11,22.83061713 +104800,2021-09-06 10:00:00,BMFBOVESPA:KLBN11,22.83061713 +104801,2021-09-08 10:00:00,BMFBOVESPA:KLBN11,22.57339661 +104802,2021-09-09 10:00:00,BMFBOVESPA:KLBN11,23.01688179 +104803,2021-09-10 10:00:00,BMFBOVESPA:KLBN11,22.51130691 +104804,2021-09-13 10:00:00,BMFBOVESPA:KLBN11,22.70644128 +104805,2021-09-14 10:00:00,BMFBOVESPA:KLBN11,22.83948683 +104806,2021-09-15 10:00:00,BMFBOVESPA:KLBN11,22.28956432 +104807,2021-09-16 10:00:00,BMFBOVESPA:KLBN11,21.2606787 +104808,2021-09-17 10:00:00,BMFBOVESPA:KLBN11,20.66640856 +104809,2021-09-20 10:00:00,BMFBOVESPA:KLBN11,20.22292338 +104810,2021-09-21 10:00:00,BMFBOVESPA:KLBN11,20.22292338 +104811,2021-09-22 10:00:00,BMFBOVESPA:KLBN11,20.46240626 +104812,2021-09-23 10:00:00,BMFBOVESPA:KLBN11,21.16311373 +104813,2021-09-24 10:00:00,BMFBOVESPA:KLBN11,21.07441581 +104814,2021-09-27 10:00:00,BMFBOVESPA:KLBN11,21.03006641 +104815,2021-09-28 10:00:00,BMFBOVESPA:KLBN11,20.71075796 +104816,2021-09-29 10:00:00,BMFBOVESPA:KLBN11,20.97684907 +104817,2021-09-30 10:00:00,BMFBOVESPA:KLBN11,21.47355159 +104818,2021-10-01 10:00:00,BMFBOVESPA:KLBN11,21.07441581 +104819,2021-10-04 10:00:00,BMFBOVESPA:KLBN11,20.88815115 +104820,2021-10-05 10:00:00,BMFBOVESPA:KLBN11,20.89702085 +104821,2021-10-06 10:00:00,BMFBOVESPA:KLBN11,20.3116213 +104822,2021-10-07 10:00:00,BMFBOVESPA:KLBN11,19.98344315 +104823,2021-10-08 10:00:00,BMFBOVESPA:KLBN11,19.86813612 +104824,2021-10-11 10:00:00,BMFBOVESPA:KLBN11,20.18744545 +104825,2021-10-13 10:00:00,BMFBOVESPA:KLBN11,20.48901537 +104826,2021-10-14 10:00:00,BMFBOVESPA:KLBN11,20.24953337 +104827,2021-10-15 10:00:00,BMFBOVESPA:KLBN11,20.559973 +104828,2021-10-18 10:00:00,BMFBOVESPA:KLBN11,20.40031833 +104829,2021-10-19 10:00:00,BMFBOVESPA:KLBN11,19.83265819 +104830,2021-10-20 10:00:00,BMFBOVESPA:KLBN11,19.95683315 +104831,2021-10-21 10:00:00,BMFBOVESPA:KLBN11,19.95683315 +104832,2021-10-22 10:00:00,BMFBOVESPA:KLBN11,21.46468366 +104833,2021-10-25 10:00:00,BMFBOVESPA:KLBN11,21.46468366 +104834,2021-10-26 10:00:00,BMFBOVESPA:KLBN11,21.17198344 +104835,2021-10-27 10:00:00,BMFBOVESPA:KLBN11,20.64867092 +104836,2021-10-28 10:00:00,BMFBOVESPA:KLBN11,20.93250055 +104837,2021-10-29 10:00:00,BMFBOVESPA:KLBN11,20.347101 +104838,2021-11-01 10:00:00,BMFBOVESPA:KLBN11,19.9459084 +104839,2021-11-03 10:00:00,BMFBOVESPA:KLBN11,20.18024805 +104840,2021-11-04 10:00:00,BMFBOVESPA:KLBN11,20.12617057 +104841,2021-11-05 10:00:00,BMFBOVESPA:KLBN11,20.28840571 +104842,2021-11-08 10:00:00,BMFBOVESPA:KLBN11,20.24333949 +104843,2021-11-09 10:00:00,BMFBOVESPA:KLBN11,20.10814354 +104844,2021-11-10 10:00:00,BMFBOVESPA:KLBN11,20.06307912 +104845,2021-11-11 10:00:00,BMFBOVESPA:KLBN11,20.84721474 +104846,2021-11-12 10:00:00,BMFBOVESPA:KLBN11,20.84721474 +104847,2021-11-16 10:00:00,BMFBOVESPA:KLBN11,20.78412329 +104848,2021-11-17 10:00:00,BMFBOVESPA:KLBN11,20.6849814 +104849,2021-11-18 10:00:00,BMFBOVESPA:KLBN11,20.75708591 +104850,2021-11-19 10:00:00,BMFBOVESPA:KLBN11,21.14464583 +104851,2021-11-22 10:00:00,BMFBOVESPA:KLBN11,20.77511023 +104852,2021-11-23 10:00:00,BMFBOVESPA:KLBN11,20.77511023 +104853,2021-11-24 10:00:00,BMFBOVESPA:KLBN11,21.13563457 +104854,2021-11-25 10:00:00,BMFBOVESPA:KLBN11,21.30688097 +104855,2021-11-26 10:00:00,BMFBOVESPA:KLBN11,20.93734627 +104856,2021-11-29 10:00:00,BMFBOVESPA:KLBN11,21.40602557 +104857,2021-11-30 10:00:00,BMFBOVESPA:KLBN11,21.51418323 +104858,2021-12-01 10:00:00,BMFBOVESPA:KLBN11,21.64937828 +104859,2021-12-02 10:00:00,BMFBOVESPA:KLBN11,22.08200532 +104860,2021-12-03 10:00:00,BMFBOVESPA:KLBN11,21.81161432 +104861,2021-12-06 10:00:00,BMFBOVESPA:KLBN11,22.64982742 +104862,2021-12-07 10:00:00,BMFBOVESPA:KLBN11,22.57772291 +104863,2021-12-08 10:00:00,BMFBOVESPA:KLBN11,22.75798508 +104864,2021-12-09 10:00:00,BMFBOVESPA:KLBN11,22.64081616 +104865,2021-12-10 10:00:00,BMFBOVESPA:KLBN11,23.06442924 +104866,2021-12-13 10:00:00,BMFBOVESPA:KLBN11,22.99232473 +104867,2021-12-14 10:00:00,BMFBOVESPA:KLBN11,23.04640311 +104868,2021-12-15 10:00:00,BMFBOVESPA:KLBN11,23.16357383 +104869,2021-12-16 10:00:00,BMFBOVESPA:KLBN11,23.47001799 +104870,2021-12-17 10:00:00,BMFBOVESPA:KLBN11,23.76744908 +104871,2021-12-20 10:00:00,BMFBOVESPA:KLBN11,23.50606934 +104872,2021-12-21 10:00:00,BMFBOVESPA:KLBN11,23.56014682 +104873,2021-12-22 10:00:00,BMFBOVESPA:KLBN11,23.59619998 +104874,2021-12-23 10:00:00,BMFBOVESPA:KLBN11,23.4429779 +104875,2021-12-27 10:00:00,BMFBOVESPA:KLBN11,23.48804231 +104876,2021-12-28 10:00:00,BMFBOVESPA:KLBN11,23.23567834 +104877,2021-12-29 10:00:00,BMFBOVESPA:KLBN11,23.11850762 +104878,2021-12-30 10:00:00,BMFBOVESPA:KLBN11,23.12752068 +104879,2022-01-03 10:00:00,BMFBOVESPA:KLBN11,23.00133779 +104880,2022-01-04 10:00:00,BMFBOVESPA:KLBN11,23.58718691 +104881,2022-01-05 10:00:00,BMFBOVESPA:KLBN11,23.14554681 +104882,2022-01-06 10:00:00,BMFBOVESPA:KLBN11,23.27172969 +104883,2022-01-07 10:00:00,BMFBOVESPA:KLBN11,22.73094499 +104884,2022-01-10 10:00:00,BMFBOVESPA:KLBN11,22.73094499 +104885,2022-01-11 10:00:00,BMFBOVESPA:KLBN11,22.53265849 +104886,2022-01-12 10:00:00,BMFBOVESPA:KLBN11,23.16357383 +104887,2022-01-13 10:00:00,BMFBOVESPA:KLBN11,22.9742986 +104888,2022-01-14 10:00:00,BMFBOVESPA:KLBN11,22.82107652 +104889,2022-01-17 10:00:00,BMFBOVESPA:KLBN11,22.18114992 +104890,2022-01-18 10:00:00,BMFBOVESPA:KLBN11,22.64982742 +104891,2022-01-19 10:00:00,BMFBOVESPA:KLBN11,23.15456077 +104892,2022-01-20 10:00:00,BMFBOVESPA:KLBN11,23.08245626 +104893,2022-01-21 10:00:00,BMFBOVESPA:KLBN11,22.30733191 +104894,2022-01-24 10:00:00,BMFBOVESPA:KLBN11,21.90174316 +104895,2022-01-25 10:00:00,BMFBOVESPA:KLBN11,21.74852108 +104896,2022-01-26 10:00:00,BMFBOVESPA:KLBN11,21.6944436 +104897,2022-01-27 10:00:00,BMFBOVESPA:KLBN11,22.29831885 +104898,2022-01-28 10:00:00,BMFBOVESPA:KLBN11,22.37042335 +104899,2022-01-31 10:00:00,BMFBOVESPA:KLBN11,22.42450083 +104900,2022-02-01 10:00:00,BMFBOVESPA:KLBN11,22.17213596 +104901,2022-02-02 10:00:00,BMFBOVESPA:KLBN11,22.07299226 +104902,2022-02-03 10:00:00,BMFBOVESPA:KLBN11,22.35239633 +104903,2022-02-04 10:00:00,BMFBOVESPA:KLBN11,22.8030495 +104904,2022-02-07 10:00:00,BMFBOVESPA:KLBN11,22.59574994 +104905,2022-02-08 10:00:00,BMFBOVESPA:KLBN11,22.68588057 +104906,2022-02-09 10:00:00,BMFBOVESPA:KLBN11,22.55969859 +104907,2022-02-10 10:00:00,BMFBOVESPA:KLBN11,22.29831885 +104908,2022-02-11 10:00:00,BMFBOVESPA:KLBN11,21.4961562 +104909,2022-02-14 10:00:00,BMFBOVESPA:KLBN11,21.595299 +104910,2022-02-15 10:00:00,BMFBOVESPA:KLBN11,21.10445114 +104911,2022-02-16 10:00:00,BMFBOVESPA:KLBN11,21.05873183 +104912,2022-02-17 10:00:00,BMFBOVESPA:KLBN11,21.21418057 +104913,2022-02-18 10:00:00,BMFBOVESPA:KLBN11,21.20503652 +104914,2022-02-21 10:00:00,BMFBOVESPA:KLBN11,21.26904391 +104915,2022-02-22 10:00:00,BMFBOVESPA:KLBN11,21.4336376 +104916,2022-02-23 10:00:00,BMFBOVESPA:KLBN11,20.71125729 +104917,2022-02-24 10:00:00,BMFBOVESPA:KLBN11,20.9307134 +104918,2022-02-25 10:00:00,BMFBOVESPA:KLBN11,21.21418057 +104919,2022-03-02 10:00:00,BMFBOVESPA:KLBN11,21.16845944 +104920,2022-03-03 10:00:00,BMFBOVESPA:KLBN11,21.21418057 +104921,2022-03-04 10:00:00,BMFBOVESPA:KLBN11,22.23831246 +104922,2022-03-07 10:00:00,BMFBOVESPA:KLBN11,22.41204928 +104923,2022-03-08 10:00:00,BMFBOVESPA:KLBN11,22.54006588 +104924,2022-03-09 10:00:00,BMFBOVESPA:KLBN11,22.67722561 +104925,2022-03-10 10:00:00,BMFBOVESPA:KLBN11,23.18929384 +104926,2022-03-11 10:00:00,BMFBOVESPA:KLBN11,23.39046187 +104927,2022-03-14 10:00:00,BMFBOVESPA:KLBN11,23.1618608 +104928,2022-03-15 10:00:00,BMFBOVESPA:KLBN11,22.55835396 +104929,2022-03-16 10:00:00,BMFBOVESPA:KLBN11,23.04298916 +104930,2022-03-17 10:00:00,BMFBOVESPA:KLBN11,23.66478225 +104931,2022-03-18 10:00:00,BMFBOVESPA:KLBN11,24.18599452 +104932,2022-03-21 10:00:00,BMFBOVESPA:KLBN11,23.57334365 +104933,2022-03-22 10:00:00,BMFBOVESPA:KLBN11,24.03968984 +104934,2022-03-23 10:00:00,BMFBOVESPA:KLBN11,23.86595211 +104935,2022-03-24 10:00:00,BMFBOVESPA:KLBN11,24.32315425 +104936,2022-03-25 10:00:00,BMFBOVESPA:KLBN11,22.83267434 +104937,2022-03-28 10:00:00,BMFBOVESPA:KLBN11,22.85096334 +104938,2022-03-29 10:00:00,BMFBOVESPA:KLBN11,22.60407327 +104939,2022-03-30 10:00:00,BMFBOVESPA:KLBN11,22.50349062 +104940,2022-03-31 10:00:00,BMFBOVESPA:KLBN11,22.05543252 +104941,2022-04-01 10:00:00,BMFBOVESPA:KLBN11,21.69881393 +104942,2022-04-04 10:00:00,BMFBOVESPA:KLBN11,21.53422024 +104943,2022-04-05 10:00:00,BMFBOVESPA:KLBN11,21.25989987 +104944,2022-04-06 10:00:00,BMFBOVESPA:KLBN11,21.55250924 +104945,2022-04-07 10:00:00,BMFBOVESPA:KLBN11,21.19589156 +104946,2022-04-08 10:00:00,BMFBOVESPA:KLBN11,21.27818795 +104947,2022-04-11 10:00:00,BMFBOVESPA:KLBN11,21.12273922 +104948,2022-04-12 10:00:00,BMFBOVESPA:KLBN11,20.99472171 +104949,2022-04-13 10:00:00,BMFBOVESPA:KLBN11,20.9307134 +104950,2022-04-14 10:00:00,BMFBOVESPA:KLBN11,20.8392748 +104951,2022-04-18 10:00:00,BMFBOVESPA:KLBN11,20.40035891 +104952,2022-04-19 10:00:00,BMFBOVESPA:KLBN11,20.53751956 +104953,2022-04-20 10:00:00,BMFBOVESPA:KLBN11,20.29063223 +104954,2022-04-22 10:00:00,BMFBOVESPA:KLBN11,20.24491018 +104955,2022-04-25 10:00:00,BMFBOVESPA:KLBN11,20.26319918 +104956,2022-04-26 10:00:00,BMFBOVESPA:KLBN11,19.65969235 +104957,2022-04-27 10:00:00,BMFBOVESPA:KLBN11,19.55910696 +104958,2022-04-28 10:00:00,BMFBOVESPA:KLBN11,19.41280319 +104959,2022-04-29 10:00:00,BMFBOVESPA:KLBN11,18.96474508 +104960,2022-05-02 10:00:00,BMFBOVESPA:KLBN11,19.16591311 +104961,2022-05-03 10:00:00,BMFBOVESPA:KLBN11,19.40365823 +104962,2022-05-04 10:00:00,BMFBOVESPA:KLBN11,20.33635153 +104963,2022-05-05 10:00:00,BMFBOVESPA:KLBN11,20.57409664 +104964,2022-05-06 10:00:00,BMFBOVESPA:KLBN11,20.455225 +104965,2022-05-09 10:00:00,BMFBOVESPA:KLBN11,20.00486902 +104966,2022-05-10 10:00:00,BMFBOVESPA:KLBN11,19.47622853 +104967,2022-05-11 10:00:00,BMFBOVESPA:KLBN11,19.62461884 +104968,2022-05-12 10:00:00,BMFBOVESPA:KLBN11,19.38348458 +104969,2022-05-13 10:00:00,BMFBOVESPA:KLBN11,20.55205829 +104970,2022-05-16 10:00:00,BMFBOVESPA:KLBN11,20.24600327 +104971,2022-05-17 10:00:00,BMFBOVESPA:KLBN11,20.65407663 +104972,2022-05-18 10:00:00,BMFBOVESPA:KLBN11,20.40366798 +104973,2022-05-19 10:00:00,BMFBOVESPA:KLBN11,20.17180812 +104974,2022-05-20 10:00:00,BMFBOVESPA:KLBN11,20.23672888 +104975,2022-05-23 10:00:00,BMFBOVESPA:KLBN11,20.61697906 +104976,2022-05-24 10:00:00,BMFBOVESPA:KLBN11,20.48713753 +104977,2022-05-25 10:00:00,BMFBOVESPA:KLBN11,20.0326922 +104978,2022-05-26 10:00:00,BMFBOVESPA:KLBN11,20.56133269 +104979,2022-05-27 10:00:00,BMFBOVESPA:KLBN11,20.5891568 +104980,2022-05-30 10:00:00,BMFBOVESPA:KLBN11,20.52423418 +104981,2022-05-31 10:00:00,BMFBOVESPA:KLBN11,20.7189974 +104982,2022-06-01 10:00:00,BMFBOVESPA:KLBN11,21.04360213 +104983,2022-06-02 10:00:00,BMFBOVESPA:KLBN11,21.09924757 +104984,2022-06-03 10:00:00,BMFBOVESPA:KLBN11,20.5891568 +104985,2022-06-06 10:00:00,BMFBOVESPA:KLBN11,20.62625345 +104986,2022-06-07 10:00:00,BMFBOVESPA:KLBN11,20.61697906 +104987,2022-06-08 10:00:00,BMFBOVESPA:KLBN11,20.34802254 +104988,2022-06-09 10:00:00,BMFBOVESPA:KLBN11,20.20890662 +104989,2022-06-10 10:00:00,BMFBOVESPA:KLBN11,19.81010766 +104990,2022-06-13 10:00:00,BMFBOVESPA:KLBN11,19.79155794 +104991,2022-06-14 10:00:00,BMFBOVESPA:KLBN11,19.40203337 +104992,2022-06-15 10:00:00,BMFBOVESPA:KLBN11,19.15162472 +104993,2022-06-17 10:00:00,BMFBOVESPA:KLBN11,18.78064894 +104994,2022-06-20 10:00:00,BMFBOVESPA:KLBN11,18.73427789 +104995,2022-06-21 10:00:00,BMFBOVESPA:KLBN11,18.64153302 +104996,2022-06-22 10:00:00,BMFBOVESPA:KLBN11,18.56733786 +104997,2022-06-23 10:00:00,BMFBOVESPA:KLBN11,18.10361814 +104998,2022-06-24 10:00:00,BMFBOVESPA:KLBN11,18.36330026 +104999,2022-06-27 10:00:00,BMFBOVESPA:KLBN11,18.68790499 +105000,2022-06-28 10:00:00,BMFBOVESPA:KLBN11,18.78064894 +105001,2022-06-29 10:00:00,BMFBOVESPA:KLBN11,18.69717939 +105002,2022-06-30 10:00:00,BMFBOVESPA:KLBN11,18.73427789 +105003,2022-07-01 10:00:00,BMFBOVESPA:KLBN11,18.7250035 +105004,2022-07-04 10:00:00,BMFBOVESPA:KLBN11,18.7250035 +105005,2022-07-05 10:00:00,BMFBOVESPA:KLBN11,18.36330026 +105006,2022-07-06 10:00:00,BMFBOVESPA:KLBN11,18.55806347 +105007,2022-07-07 10:00:00,BMFBOVESPA:KLBN11,18.45604513 +105008,2022-07-08 10:00:00,BMFBOVESPA:KLBN11,18.27983071 +105009,2022-07-11 10:00:00,BMFBOVESPA:KLBN11,18.09434374 +105010,2022-07-12 10:00:00,BMFBOVESPA:KLBN11,18.19636301 +105011,2022-07-13 10:00:00,BMFBOVESPA:KLBN11,17.65844813 +105012,2022-07-14 10:00:00,BMFBOVESPA:KLBN11,17.42658826 +105013,2022-07-15 10:00:00,BMFBOVESPA:KLBN11,17.15762989 +105014,2022-07-18 10:00:00,BMFBOVESPA:KLBN11,17.08343474 +105015,2022-07-19 10:00:00,BMFBOVESPA:KLBN11,17.4358608 +105016,2022-07-20 10:00:00,BMFBOVESPA:KLBN11,17.68627038 +105017,2022-07-21 10:00:00,BMFBOVESPA:KLBN11,17.12053139 +105018,2022-07-22 10:00:00,BMFBOVESPA:KLBN11,17.52860568 +105019,2022-07-25 10:00:00,BMFBOVESPA:KLBN11,17.08343474 +105020,2022-07-26 10:00:00,BMFBOVESPA:KLBN11,17.11125885 +105021,2022-07-27 10:00:00,BMFBOVESPA:KLBN11,18.04797084 +105022,2022-07-28 10:00:00,BMFBOVESPA:KLBN11,17.83466069 +105023,2022-07-29 10:00:00,BMFBOVESPA:KLBN11,18.48386831 +105024,2022-08-01 10:00:00,BMFBOVESPA:KLBN11,18.335478 +105025,2022-08-02 10:00:00,BMFBOVESPA:KLBN11,18.42294614 +105026,2022-08-03 10:00:00,BMFBOVESPA:KLBN11,18.32846949 +105027,2022-08-04 10:00:00,BMFBOVESPA:KLBN11,18.32846949 +105028,2022-08-05 10:00:00,BMFBOVESPA:KLBN11,18.51742279 +105029,2022-08-08 10:00:00,BMFBOVESPA:KLBN11,18.67803309 +105030,2022-08-09 10:00:00,BMFBOVESPA:KLBN11,18.6874817 +105031,2022-08-10 10:00:00,BMFBOVESPA:KLBN11,18.63079382 +105032,2022-08-11 10:00:00,BMFBOVESPA:KLBN11,18.66858542 +105033,2022-08-12 10:00:00,BMFBOVESPA:KLBN11,19.1693126 +105034,2022-08-15 10:00:00,BMFBOVESPA:KLBN11,18.6874817 +105035,2022-08-16 10:00:00,BMFBOVESPA:KLBN11,19.17875837 +105036,2022-08-17 10:00:00,BMFBOVESPA:KLBN11,19.5850089 +105037,2022-08-18 10:00:00,BMFBOVESPA:KLBN11,19.59445656 +105038,2022-08-19 10:00:00,BMFBOVESPA:KLBN11,19.54721918 +105039,2022-08-22 10:00:00,BMFBOVESPA:KLBN11,19.14096866 +105040,2022-08-23 10:00:00,BMFBOVESPA:KLBN11,19.47163787 +105041,2022-08-24 10:00:00,BMFBOVESPA:KLBN11,19.25433969 +105042,2022-08-25 10:00:00,BMFBOVESPA:KLBN11,18.98035836 +105043,2022-08-26 10:00:00,BMFBOVESPA:KLBN11,18.58355644 +105044,2022-08-29 10:00:00,BMFBOVESPA:KLBN11,18.44184147 +105045,2022-08-30 10:00:00,BMFBOVESPA:KLBN11,18.14896292 +105046,2022-08-31 10:00:00,BMFBOVESPA:KLBN11,17.78995261 +105047,2022-09-01 10:00:00,BMFBOVESPA:KLBN11,17.57265632 +105048,2022-09-02 10:00:00,BMFBOVESPA:KLBN11,17.53486472 +105049,2022-09-05 10:00:00,BMFBOVESPA:KLBN11,17.79940027 +105050,2022-09-06 10:00:00,BMFBOVESPA:KLBN11,17.66713391 +105051,2022-09-08 10:00:00,BMFBOVESPA:KLBN11,17.27033199 +105052,2022-09-09 10:00:00,BMFBOVESPA:KLBN11,17.63878997 +105053,2022-09-12 10:00:00,BMFBOVESPA:KLBN11,17.95056291 +105054,2022-09-13 10:00:00,BMFBOVESPA:KLBN11,17.70492363 +105055,2022-09-14 10:00:00,BMFBOVESPA:KLBN11,17.86553392 +105056,2022-09-15 10:00:00,BMFBOVESPA:KLBN11,17.81829655 +105057,2022-09-16 10:00:00,BMFBOVESPA:KLBN11,17.32701704 +105058,2022-09-19 10:00:00,BMFBOVESPA:KLBN11,17.31756937 +105059,2022-09-20 10:00:00,BMFBOVESPA:KLBN11,17.54431333 +105060,2022-09-21 10:00:00,BMFBOVESPA:KLBN11,17.12861513 +105061,2022-09-22 10:00:00,BMFBOVESPA:KLBN11,17.48762734 +105062,2022-09-23 10:00:00,BMFBOVESPA:KLBN11,17.0152441 +105063,2022-09-26 10:00:00,BMFBOVESPA:KLBN11,17.04358804 +105064,2022-09-27 10:00:00,BMFBOVESPA:KLBN11,17.04358804 +105065,2022-09-28 10:00:00,BMFBOVESPA:KLBN11,17.10027309 +105066,2022-09-29 10:00:00,BMFBOVESPA:KLBN11,16.8168422 +105067,2022-09-30 10:00:00,BMFBOVESPA:KLBN11,17.14751141 +105068,2022-10-03 10:00:00,BMFBOVESPA:KLBN11,17.70492363 +105069,2022-10-04 10:00:00,BMFBOVESPA:KLBN11,17.65768625 +105070,2022-10-05 10:00:00,BMFBOVESPA:KLBN11,17.88442925 +105071,2022-10-06 10:00:00,BMFBOVESPA:KLBN11,17.78050494 +105072,2022-10-07 10:00:00,BMFBOVESPA:KLBN11,17.78050494 +105073,2022-10-10 10:00:00,BMFBOVESPA:KLBN11,18.32846949 +105074,2022-10-11 10:00:00,BMFBOVESPA:KLBN11,18.22454613 +105075,2022-10-13 10:00:00,BMFBOVESPA:KLBN11,18.54576484 +105076,2022-10-14 10:00:00,BMFBOVESPA:KLBN11,18.5552125 +105077,2022-10-17 10:00:00,BMFBOVESPA:KLBN11,19.1693126 +105078,2022-10-18 10:00:00,BMFBOVESPA:KLBN11,19.41494999 +105079,2022-10-19 10:00:00,BMFBOVESPA:KLBN11,19.30157896 +105080,2022-10-20 10:00:00,BMFBOVESPA:KLBN11,19.43384626 +105081,2022-10-21 10:00:00,BMFBOVESPA:KLBN11,19.49997897 +105082,2022-10-24 10:00:00,BMFBOVESPA:KLBN11,19.79285847 +105083,2022-10-25 10:00:00,BMFBOVESPA:KLBN11,19.86843978 +105084,2022-10-26 10:00:00,BMFBOVESPA:KLBN11,19.99125848 +105085,2022-10-27 10:00:00,BMFBOVESPA:KLBN11,19.84954351 +105086,2022-10-28 10:00:00,BMFBOVESPA:KLBN11,20.68093706 +105087,2022-10-31 10:00:00,BMFBOVESPA:KLBN11,20.425852 +105088,2022-11-01 10:00:00,BMFBOVESPA:KLBN11,20.69008492 +105089,2022-11-03 10:00:00,BMFBOVESPA:KLBN11,21.13399434 +105090,2022-11-04 10:00:00,BMFBOVESPA:KLBN11,21.3076984 +105091,2022-11-07 10:00:00,BMFBOVESPA:KLBN11,21.44280059 +105092,2022-11-08 10:00:00,BMFBOVESPA:KLBN11,21.92531188 +105093,2022-11-09 10:00:00,BMFBOVESPA:KLBN11,21.74195952 +105094,2022-11-10 10:00:00,BMFBOVESPA:KLBN11,21.89636313 +105095,2022-11-11 10:00:00,BMFBOVESPA:KLBN11,22.90963587 +105096,2022-11-14 10:00:00,BMFBOVESPA:KLBN11,22.51397661 +105097,2022-11-16 10:00:00,BMFBOVESPA:KLBN11,22.32097113 +105098,2022-11-17 10:00:00,BMFBOVESPA:KLBN11,21.6454563 +105099,2022-11-18 10:00:00,BMFBOVESPA:KLBN11,21.28839698 +105100,2022-11-21 10:00:00,BMFBOVESPA:KLBN11,20.62253334 +105101,2022-11-22 10:00:00,BMFBOVESPA:KLBN11,20.78658717 +105102,2022-11-23 10:00:00,BMFBOVESPA:KLBN11,20.56463005 +105103,2022-11-24 10:00:00,BMFBOVESPA:KLBN11,20.65148305 +105104,2022-11-25 10:00:00,BMFBOVESPA:KLBN11,20.09176996 +105105,2022-11-28 10:00:00,BMFBOVESPA:KLBN11,19.91806493 +105106,2022-11-29 10:00:00,BMFBOVESPA:KLBN11,19.30045145 +105107,2022-11-30 10:00:00,BMFBOVESPA:KLBN11,19.01094564 +105108,2022-12-01 10:00:00,BMFBOVESPA:KLBN11,19.0591958 +105109,2022-12-02 10:00:00,BMFBOVESPA:KLBN11,19.12674738 +105110,2022-12-05 10:00:00,BMFBOVESPA:KLBN11,19.55135732 +105111,2022-12-06 10:00:00,BMFBOVESPA:KLBN11,20.04351883 +105112,2022-12-07 10:00:00,BMFBOVESPA:KLBN11,19.99526674 +105113,2022-12-08 10:00:00,BMFBOVESPA:KLBN11,19.66715906 +105114,2022-12-09 10:00:00,BMFBOVESPA:KLBN11,20.37162747 +105115,2022-12-12 10:00:00,BMFBOVESPA:KLBN11,20.41987763 +105116,2022-12-13 10:00:00,BMFBOVESPA:KLBN11,19.65751076 +105117,2022-12-14 10:00:00,BMFBOVESPA:KLBN11,19.9084147 +105118,2022-12-15 10:00:00,BMFBOVESPA:KLBN11,19.54170709 +105119,2022-12-16 10:00:00,BMFBOVESPA:KLBN11,19.53205687 +105120,2022-12-19 10:00:00,BMFBOVESPA:KLBN11,19.04954558 +105121,2022-12-20 10:00:00,BMFBOVESPA:KLBN11,19.194298 +105122,2022-12-21 10:00:00,BMFBOVESPA:KLBN11,18.89727577 +105123,2022-12-22 10:00:00,BMFBOVESPA:KLBN11,19.09059926 +105124,2022-12-23 10:00:00,BMFBOVESPA:KLBN11,18.68462196 +105125,2022-12-26 10:00:00,BMFBOVESPA:KLBN11,18.47196815 +105126,2022-12-27 10:00:00,BMFBOVESPA:KLBN11,18.89727577 +105127,2022-12-28 10:00:00,BMFBOVESPA:KLBN11,19.27425663 +105128,2022-12-29 10:00:00,BMFBOVESPA:KLBN11,19.30325307 +105129,2023-01-02 10:00:00,BMFBOVESPA:KLBN11,19.38058208 +105130,2023-01-03 10:00:00,BMFBOVESPA:KLBN11,19.4482469 +105131,2023-01-04 10:00:00,BMFBOVESPA:KLBN11,19.66090071 +105132,2023-01-05 10:00:00,BMFBOVESPA:KLBN11,19.88322161 +105133,2023-01-06 10:00:00,BMFBOVESPA:KLBN11,19.63190136 +105134,2023-01-09 10:00:00,BMFBOVESPA:KLBN11,19.68023393 +105135,2023-01-10 10:00:00,BMFBOVESPA:KLBN11,19.5835717 +105136,2023-01-11 10:00:00,BMFBOVESPA:KLBN11,19.26458953 +105137,2023-01-12 10:00:00,BMFBOVESPA:KLBN11,19.22592406 +105138,2023-01-13 10:00:00,BMFBOVESPA:KLBN11,19.37091789 +105139,2023-01-16 10:00:00,BMFBOVESPA:KLBN11,19.25492341 +105140,2023-01-17 10:00:00,BMFBOVESPA:KLBN11,19.61257104 +105141,2023-01-18 10:00:00,BMFBOVESPA:KLBN11,19.52557591 +105142,2023-01-19 10:00:00,BMFBOVESPA:KLBN11,19.41924755 +105143,2023-01-20 10:00:00,BMFBOVESPA:KLBN11,18.80061644 +105144,2023-01-23 10:00:00,BMFBOVESPA:KLBN11,18.76195097 +105145,2023-01-24 10:00:00,BMFBOVESPA:KLBN11,18.94560737 +105146,2023-01-25 10:00:00,BMFBOVESPA:KLBN11,18.7716171 +105147,2023-01-26 10:00:00,BMFBOVESPA:KLBN11,18.6362923 +105148,2023-01-27 10:00:00,BMFBOVESPA:KLBN11,18.5009646 +105149,2023-01-30 10:00:00,BMFBOVESPA:KLBN11,19.03260347 +105150,2023-01-31 10:00:00,BMFBOVESPA:KLBN11,18.69428809 +105151,2023-02-01 10:00:00,BMFBOVESPA:KLBN11,19.01327025 +105152,2023-02-02 10:00:00,BMFBOVESPA:KLBN11,18.30764401 +105153,2023-02-03 10:00:00,BMFBOVESPA:KLBN11,18.72328743 +105154,2023-02-06 10:00:00,BMFBOVESPA:KLBN11,18.47196815 +105155,2023-02-07 10:00:00,BMFBOVESPA:KLBN11,18.65562262 +105156,2023-02-08 10:00:00,BMFBOVESPA:KLBN11,18.5879607 +105157,2023-02-09 10:00:00,BMFBOVESPA:KLBN11,18.65562262 +105158,2023-02-10 10:00:00,BMFBOVESPA:KLBN11,18.93594124 +105159,2023-02-13 10:00:00,BMFBOVESPA:KLBN11,18.993938 +105160,2023-02-14 10:00:00,BMFBOVESPA:KLBN11,19.15455716 +105161,2023-02-15 10:00:00,BMFBOVESPA:KLBN11,19.44924167 +105162,2023-02-16 10:00:00,BMFBOVESPA:KLBN11,19.35101514 +105163,2023-02-17 10:00:00,BMFBOVESPA:KLBN11,18.94827829 +105164,2023-02-22 13:00:00,BMFBOVESPA:KLBN11,18.56518617 +105165,2023-02-23 10:00:00,BMFBOVESPA:KLBN11,18.62412228 +105166,2023-02-24 10:00:00,BMFBOVESPA:KLBN11,18.60447855 +105167,2023-02-27 10:00:00,BMFBOVESPA:KLBN11,18.67323752 +105168,2023-02-28 10:00:00,BMFBOVESPA:KLBN11,19.11526478 +105169,2023-03-01 10:00:00,BMFBOVESPA:KLBN11,19.27243234 +105170,2023-03-02 10:00:00,BMFBOVESPA:KLBN11,19.29207607 +105171,2023-03-03 10:00:00,BMFBOVESPA:KLBN11,19.37065887 +105172,2023-03-06 10:00:00,BMFBOVESPA:KLBN11,19.18402669 +105173,2023-03-07 10:00:00,BMFBOVESPA:KLBN11,19.08579721 +105174,2023-03-08 10:00:00,BMFBOVESPA:KLBN11,19.35101514 +105175,2023-03-09 10:00:00,BMFBOVESPA:KLBN11,19.07597436 +105176,2023-03-10 10:00:00,BMFBOVESPA:KLBN11,18.85004979 +105177,2023-03-13 10:00:00,BMFBOVESPA:KLBN11,18.38837389 +105178,2023-03-14 10:00:00,BMFBOVESPA:KLBN11,18.11333606 +105179,2023-03-15 10:00:00,BMFBOVESPA:KLBN11,17.60254688 +105180,2023-03-16 10:00:00,BMFBOVESPA:KLBN11,17.68112968 +105181,2023-03-17 10:00:00,BMFBOVESPA:KLBN11,17.85794098 +105182,2023-03-20 10:00:00,BMFBOVESPA:KLBN11,17.7400658 +105183,2023-03-21 10:00:00,BMFBOVESPA:KLBN11,17.7400658 +105184,2023-03-22 10:00:00,BMFBOVESPA:KLBN11,17.67130683 +105185,2023-03-23 10:00:00,BMFBOVESPA:KLBN11,17.7400658 +105186,2023-03-24 10:00:00,BMFBOVESPA:KLBN11,17.98563705 +105187,2023-03-27 10:00:00,BMFBOVESPA:KLBN11,17.51414124 +105188,2023-03-28 10:00:00,BMFBOVESPA:KLBN11,17.61236973 +105189,2023-03-29 10:00:00,BMFBOVESPA:KLBN11,17.85794098 +105190,2023-03-30 10:00:00,BMFBOVESPA:KLBN11,17.93652378 +105191,2023-03-31 10:00:00,BMFBOVESPA:KLBN11,17.76953533 +105192,2023-04-03 10:00:00,BMFBOVESPA:KLBN11,17.90705523 +105193,2023-04-04 10:00:00,BMFBOVESPA:KLBN11,17.98563705 +105194,2023-04-05 10:00:00,BMFBOVESPA:KLBN11,17.54361077 +105195,2023-04-06 10:00:00,BMFBOVESPA:KLBN11,17.57307735 +105196,2023-04-10 10:00:00,BMFBOVESPA:KLBN11,17.79900486 +105197,2023-04-11 10:00:00,BMFBOVESPA:KLBN11,18.34908347 +105198,2023-04-12 10:00:00,BMFBOVESPA:KLBN11,18.49642622 +105199,2023-04-13 10:00:00,BMFBOVESPA:KLBN11,18.39819772 +105200,2023-04-14 10:00:00,BMFBOVESPA:KLBN11,18.17227217 +105201,2023-04-17 10:00:00,BMFBOVESPA:KLBN11,18.28032451 +105202,2023-04-18 10:00:00,BMFBOVESPA:KLBN11,18.4571358 +105203,2023-04-19 10:00:00,BMFBOVESPA:KLBN11,18.55536234 +105204,2023-04-20 10:00:00,BMFBOVESPA:KLBN11,18.25085497 +105205,2023-04-24 10:00:00,BMFBOVESPA:KLBN11,18.30979109 +105206,2023-04-25 10:00:00,BMFBOVESPA:KLBN11,18.01510658 +105207,2023-04-26 10:00:00,BMFBOVESPA:KLBN11,18.00528373 +105208,2023-04-27 10:00:00,BMFBOVESPA:KLBN11,18.02492943 +105209,2023-04-28 10:00:00,BMFBOVESPA:KLBN11,18.79111073 +105210,2023-05-02 10:00:00,BMFBOVESPA:KLBN11,18.84022596 +105211,2023-05-03 10:00:00,BMFBOVESPA:KLBN11,19.54747115 +105212,2023-05-04 10:00:00,BMFBOVESPA:KLBN11,19.18402669 +105213,2023-05-05 10:00:00,BMFBOVESPA:KLBN11,19.557294 +105214,2023-05-08 10:00:00,BMFBOVESPA:KLBN11,19.940001 +105215,2023-05-09 10:00:00,BMFBOVESPA:KLBN11,20.24 +105216,2023-05-10 10:00:00,BMFBOVESPA:KLBN11,20.040001 +105217,2023-05-11 10:00:00,BMFBOVESPA:KLBN11,19.92 +105218,2023-05-12 10:00:00,BMFBOVESPA:KLBN11,20.049999 +105219,2023-05-15 10:00:00,BMFBOVESPA:KLBN11,20.959999 +105220,2023-05-16 10:00:00,BMFBOVESPA:KLBN11,20.59 +105221,2023-05-17 10:00:00,BMFBOVESPA:KLBN11,20.83 +105222,2023-05-18 10:00:00,BMFBOVESPA:KLBN11,21.549999 +105223,2023-05-19 10:00:00,BMFBOVESPA:KLBN11,21.98 +105224,2023-05-22 10:00:00,BMFBOVESPA:KLBN11,21.889999 +105225,2023-05-23 10:00:00,BMFBOVESPA:KLBN11,21.76 +105226,2023-05-24 10:00:00,BMFBOVESPA:KLBN11,21.299999 +105227,2023-05-25 10:00:00,BMFBOVESPA:KLBN11,21.309999 +105228,2023-05-26 10:00:00,BMFBOVESPA:KLBN11,21.549999 +105229,2023-05-29 10:00:00,BMFBOVESPA:KLBN11,21.280001 +105230,2023-05-30 10:00:00,BMFBOVESPA:KLBN11,21.299999 +105231,2023-05-31 10:00:00,BMFBOVESPA:KLBN11,20.98 +105232,2023-06-01 10:00:00,BMFBOVESPA:KLBN11,20.83 +105233,2023-06-02 10:00:00,BMFBOVESPA:KLBN11,21.23 +105234,2023-06-05 10:00:00,BMFBOVESPA:KLBN11,21.33 +105235,2023-06-06 10:00:00,BMFBOVESPA:KLBN11,21.57 +105236,2023-06-07 10:00:00,BMFBOVESPA:KLBN11,21.41 +105237,2023-06-09 10:00:00,BMFBOVESPA:KLBN11,21.27 +105238,2023-06-12 10:00:00,BMFBOVESPA:KLBN11,21.969999 +105239,2023-06-13 10:00:00,BMFBOVESPA:KLBN11,22.219999 +105240,2023-06-14 10:00:00,BMFBOVESPA:KLBN11,22.540001 +105241,2023-06-15 10:00:00,BMFBOVESPA:KLBN11,22.91 +105242,2023-06-16 10:00:00,BMFBOVESPA:KLBN11,22.879999 +105243,2023-06-19 10:00:00,BMFBOVESPA:KLBN11,22.959999 +105244,2023-06-20 10:00:00,BMFBOVESPA:KLBN11,23.09 +105245,2023-06-21 10:00:00,BMFBOVESPA:KLBN11,22.57 +105246,2023-06-22 10:00:00,BMFBOVESPA:KLBN11,22.35 +105247,2023-06-23 10:00:00,BMFBOVESPA:KLBN11,22.700001 +105248,2023-06-26 10:00:00,BMFBOVESPA:KLBN11,22.370001 +105249,2023-06-27 10:00:00,BMFBOVESPA:KLBN11,22.15 +105250,2023-06-28 10:00:00,BMFBOVESPA:KLBN11,21.709999 +105251,2023-06-29 10:00:00,BMFBOVESPA:KLBN11,21.57 +105252,2023-06-30 10:00:00,BMFBOVESPA:KLBN11,21.77 +105253,2023-07-03 10:00:00,BMFBOVESPA:KLBN11,21.93 +105254,2023-07-04 10:00:00,BMFBOVESPA:KLBN11,22.040001 +105255,2023-07-05 10:00:00,BMFBOVESPA:KLBN11,21.959999 +105256,2023-07-06 10:00:00,BMFBOVESPA:KLBN11,21.620001 +105257,2023-07-07 10:00:00,BMFBOVESPA:KLBN11,21.870001 +105258,2023-07-10 10:00:00,BMFBOVESPA:KLBN11,21.690001 +105259,2023-07-11 10:00:00,BMFBOVESPA:KLBN11,21.52 +105260,2023-07-12 10:00:00,BMFBOVESPA:KLBN11,21.299999 +105261,2023-07-13 10:00:00,BMFBOVESPA:KLBN11,21.549999 +105262,2023-07-14 10:00:00,BMFBOVESPA:KLBN11,21.389999 +105263,2023-07-17 10:00:00,BMFBOVESPA:KLBN11,21.4 +105264,2023-07-18 10:00:00,BMFBOVESPA:KLBN11,21.379999 +105265,2023-07-19 10:00:00,BMFBOVESPA:KLBN11,20.950001 +105266,2023-07-20 10:00:00,BMFBOVESPA:KLBN11,21.01 +105267,2023-07-21 10:00:00,BMFBOVESPA:KLBN11,21.049999 +105268,2023-07-24 10:00:00,BMFBOVESPA:KLBN11,21.700001 +105269,2023-07-25 10:00:00,BMFBOVESPA:KLBN11,21.860001 +105270,2023-07-26 10:00:00,BMFBOVESPA:KLBN11,22.129999 +105271,2023-07-27 10:00:00,BMFBOVESPA:KLBN11,22.540001 +105272,2023-07-28 10:00:00,BMFBOVESPA:KLBN11,22.709999 +105273,2023-07-31 10:00:00,BMFBOVESPA:KLBN11,23.0 +105274,2023-08-01 10:00:00,BMFBOVESPA:KLBN11,22.75 +105275,2023-08-02 10:00:00,BMFBOVESPA:KLBN11,22.690001 +105276,2023-08-03 10:00:00,BMFBOVESPA:KLBN11,23.219999 +105277,2023-08-04 10:00:00,BMFBOVESPA:KLBN11,23.51 +105278,2023-08-07 10:00:00,BMFBOVESPA:KLBN11,23.33 +105279,2023-08-08 10:00:00,BMFBOVESPA:KLBN11,22.950001 +105280,2023-08-09 10:00:00,BMFBOVESPA:KLBN11,22.549999 +105281,2023-08-10 10:00:00,BMFBOVESPA:KLBN11,22.540001 +105282,2023-08-11 10:00:00,BMFBOVESPA:KLBN11,22.66 +105283,2023-08-14 10:00:00,BMFBOVESPA:KLBN11,22.889999 +105284,2023-08-15 10:00:00,BMFBOVESPA:KLBN11,22.6 +105285,2023-08-16 10:00:00,BMFBOVESPA:KLBN11,22.6 +105286,2023-08-17 10:00:00,BMFBOVESPA:KLBN11,22.51 +105287,2023-08-18 10:00:00,BMFBOVESPA:KLBN11,22.48 +105288,2023-08-21 10:00:00,BMFBOVESPA:KLBN11,22.360001 +105289,2023-08-22 10:00:00,BMFBOVESPA:KLBN11,22.5 +105290,2023-08-23 10:00:00,BMFBOVESPA:KLBN11,22.52 +105291,2023-08-24 10:00:00,BMFBOVESPA:KLBN11,22.450001 +105292,2023-08-25 10:00:00,BMFBOVESPA:KLBN11,22.67 +105293,2023-08-28 10:00:00,BMFBOVESPA:KLBN11,22.870001 +105294,2023-08-29 10:00:00,BMFBOVESPA:KLBN11,23.110001 +105295,2023-08-30 10:00:00,BMFBOVESPA:KLBN11,22.969999 +105296,2023-08-31 10:00:00,BMFBOVESPA:KLBN11,22.76 +105297,2023-09-01 10:00:00,BMFBOVESPA:KLBN11,23.08 +105298,2023-09-04 10:00:00,BMFBOVESPA:KLBN11,23.17 +105299,2023-09-05 10:00:00,BMFBOVESPA:KLBN11,22.92 +105300,2023-09-06 10:00:00,BMFBOVESPA:KLBN11,22.43 +105301,2023-09-08 10:00:00,BMFBOVESPA:KLBN11,22.110001 +105302,2023-09-11 10:00:00,BMFBOVESPA:KLBN11,22.43 +105303,2023-09-12 10:00:00,BMFBOVESPA:KLBN11,22.74 +105304,2023-09-13 10:00:00,BMFBOVESPA:KLBN11,22.719999 +105305,2023-09-14 10:00:00,BMFBOVESPA:KLBN11,22.809999 +105306,2023-09-15 10:00:00,BMFBOVESPA:KLBN11,23.110001 +105307,2023-09-18 10:00:00,BMFBOVESPA:KLBN11,23.07 +105308,2023-09-19 10:00:00,BMFBOVESPA:KLBN11,23.25 +105309,2023-09-20 10:00:00,BMFBOVESPA:KLBN11,24.059999 +105310,2023-09-21 10:00:00,BMFBOVESPA:KLBN11,24.18 +105311,2023-09-22 10:00:00,BMFBOVESPA:KLBN11,24.030001 +105312,2023-09-25 10:00:00,BMFBOVESPA:KLBN11,23.950001 +105313,2023-09-26 10:00:00,BMFBOVESPA:KLBN11,23.66 +105314,2023-09-27 10:00:00,BMFBOVESPA:KLBN11,23.799999 +105315,2023-09-28 10:00:00,BMFBOVESPA:KLBN11,23.610001 +105316,2023-09-29 10:00:00,BMFBOVESPA:KLBN11,23.809999 +105317,2023-10-02 10:00:00,BMFBOVESPA:KLBN11,23.860001 +105318,2023-10-03 10:00:00,BMFBOVESPA:KLBN11,24.0 +105319,2023-10-04 10:00:00,BMFBOVESPA:KLBN11,23.879999 +105320,2023-10-05 10:00:00,BMFBOVESPA:KLBN11,23.530001 +105321,2023-10-06 10:00:00,BMFBOVESPA:KLBN11,23.5 +105322,2023-10-09 10:00:00,BMFBOVESPA:KLBN11,23.52 +105323,2023-10-10 10:00:00,BMFBOVESPA:KLBN11,23.33 +105324,2023-10-11 10:00:00,BMFBOVESPA:KLBN11,23.24 +105325,2023-10-13 10:00:00,BMFBOVESPA:KLBN11,23.58 +105326,2023-10-16 10:00:00,BMFBOVESPA:KLBN11,23.57 +105327,2023-10-17 10:00:00,BMFBOVESPA:KLBN11,23.65 +105328,2023-10-18 10:00:00,BMFBOVESPA:KLBN11,23.190001 +105329,2023-10-19 10:00:00,BMFBOVESPA:KLBN11,23.17 +105330,2023-10-20 10:00:00,BMFBOVESPA:KLBN11,22.58 +105331,2023-10-23 10:00:00,BMFBOVESPA:KLBN11,22.43 +105332,2023-10-24 10:00:00,BMFBOVESPA:KLBN11,22.129999 +105333,2023-10-25 10:00:00,BMFBOVESPA:KLBN11,22.15 +105334,2023-10-26 10:00:00,BMFBOVESPA:KLBN11,22.200001 +105335,2023-10-27 10:00:00,BMFBOVESPA:KLBN11,22.0 +105336,2023-10-30 10:00:00,BMFBOVESPA:KLBN11,21.5 +105337,2023-10-31 10:00:00,BMFBOVESPA:KLBN11,21.4 +105338,2023-11-01 10:00:00,BMFBOVESPA:KLBN11,21.65 +105339,2023-11-03 10:00:00,BMFBOVESPA:KLBN11,21.84 +105340,2023-11-06 10:00:00,BMFBOVESPA:KLBN11,22.16 +105341,2023-11-07 10:00:00,BMFBOVESPA:KLBN11,22.41 +105342,2023-11-08 10:00:00,BMFBOVESPA:KLBN11,22.780001 +105343,2023-11-09 10:00:00,BMFBOVESPA:KLBN11,22.610001 +105344,2023-11-10 10:00:00,BMFBOVESPA:KLBN11,22.75 +105345,2023-11-13 10:00:00,BMFBOVESPA:KLBN11,22.51 +105346,2023-11-14 10:00:00,BMFBOVESPA:KLBN11,22.700001 +105347,2023-11-16 10:00:00,BMFBOVESPA:KLBN11,23.1 +105348,2023-11-17 10:00:00,BMFBOVESPA:KLBN11,23.129999 +105349,2023-11-20 10:00:00,BMFBOVESPA:KLBN11,23.0 +105350,2023-11-21 10:00:00,BMFBOVESPA:KLBN11,23.049999 +105351,2023-11-22 10:00:00,BMFBOVESPA:KLBN11,23.41 +105352,2023-11-23 10:00:00,BMFBOVESPA:KLBN11,23.34 +105353,2023-11-24 10:00:00,BMFBOVESPA:KLBN11,22.950001 +105354,2023-11-27 10:00:00,BMFBOVESPA:KLBN11,23.0 +105355,2023-11-28 10:00:00,BMFBOVESPA:KLBN11,23.24 +105356,2023-11-29 10:00:00,BMFBOVESPA:KLBN11,23.43 +105357,2023-11-30 10:00:00,BMFBOVESPA:KLBN11,22.57 +105358,2023-12-01 10:00:00,BMFBOVESPA:KLBN11,21.16 +105359,2023-12-04 10:00:00,BMFBOVESPA:KLBN11,20.9 +105360,2023-12-05 10:00:00,BMFBOVESPA:KLBN11,21.129999 +105361,2023-12-06 10:00:00,BMFBOVESPA:KLBN11,21.049999 +105362,2023-12-07 10:00:00,BMFBOVESPA:KLBN11,20.639999 +105363,2023-12-08 10:00:00,BMFBOVESPA:KLBN11,20.74 +105364,2023-12-11 10:00:00,BMFBOVESPA:KLBN11,20.940001 +105365,2023-12-12 10:00:00,BMFBOVESPA:KLBN11,20.85 +105366,2023-12-13 10:00:00,BMFBOVESPA:KLBN11,21.52 +105367,2023-12-14 10:00:00,BMFBOVESPA:KLBN11,21.85 +105368,2023-12-15 10:00:00,BMFBOVESPA:KLBN11,21.559999 +105369,2023-12-18 10:00:00,BMFBOVESPA:KLBN11,21.059999 +105370,2023-12-19 10:00:00,BMFBOVESPA:KLBN11,21.280001 +105371,2023-12-20 10:00:00,BMFBOVESPA:KLBN11,21.27 +105372,2023-12-21 10:00:00,BMFBOVESPA:KLBN11,21.75 +105373,2023-12-22 10:00:00,BMFBOVESPA:KLBN11,21.9 +105374,2023-12-26 10:00:00,BMFBOVESPA:KLBN11,21.870001 +105375,2023-12-27 10:00:00,BMFBOVESPA:KLBN11,21.959999 +105376,2023-12-28 10:00:00,BMFBOVESPA:KLBN11,22.219999 +105377,2024-01-02 10:00:00,BMFBOVESPA:KLBN11,21.73 +105378,2024-01-03 10:00:00,BMFBOVESPA:KLBN11,22.040001 +105379,2024-01-04 10:00:00,BMFBOVESPA:KLBN11,21.870001 +105380,2024-01-05 10:00:00,BMFBOVESPA:KLBN11,22.129999 +105381,2024-01-08 10:00:00,BMFBOVESPA:KLBN11,22.4 +105382,2024-01-09 10:00:00,BMFBOVESPA:KLBN11,22.07 +105383,2024-01-10 10:00:00,BMFBOVESPA:KLBN11,22.25 +105384,2024-01-11 10:00:00,BMFBOVESPA:KLBN11,22.17 +105385,2024-01-12 10:00:00,BMFBOVESPA:KLBN11,22.469999 +105386,2024-01-15 10:00:00,BMFBOVESPA:KLBN11,22.66 +105387,2024-01-16 10:00:00,BMFBOVESPA:KLBN11,22.030001 +105388,2024-01-17 10:00:00,BMFBOVESPA:KLBN11,22.120001 +105389,2024-01-18 10:00:00,BMFBOVESPA:KLBN11,21.5 +105390,2024-01-19 10:00:00,BMFBOVESPA:KLBN11,21.75 +105391,2024-01-22 10:00:00,BMFBOVESPA:KLBN11,21.49 +105392,2024-01-23 10:00:00,BMFBOVESPA:KLBN11,21.790001 +105393,2024-01-24 10:00:00,BMFBOVESPA:KLBN11,21.76 +105394,2024-01-25 10:00:00,BMFBOVESPA:KLBN11,21.780001 +105395,2024-01-26 10:00:00,BMFBOVESPA:KLBN11,21.93 +105396,2004-06-24 10:00:00,BMFBOVESPA:GOLL4,22.50486925 +105397,2004-06-25 10:00:00,BMFBOVESPA:GOLL4,22.50486925 +105398,2004-06-28 10:00:00,BMFBOVESPA:GOLL4,21.43617739 +105399,2004-06-29 10:00:00,BMFBOVESPA:GOLL4,21.30259091 +105400,2004-06-30 10:00:00,BMFBOVESPA:GOLL4,21.30259091 +105401,2004-07-01 10:00:00,BMFBOVESPA:GOLL4,20.93745453 +105402,2004-07-02 10:00:00,BMFBOVESPA:GOLL4,20.09140592 +105403,2004-07-05 10:00:00,BMFBOVESPA:GOLL4,20.82167869 +105404,2004-07-06 10:00:00,BMFBOVESPA:GOLL4,20.74152858 +105405,2004-07-07 10:00:00,BMFBOVESPA:GOLL4,21.62319936 +105406,2004-07-08 10:00:00,BMFBOVESPA:GOLL4,21.25806298 +105407,2004-07-12 10:00:00,BMFBOVESPA:GOLL4,20.98198247 +105408,2004-07-13 10:00:00,BMFBOVESPA:GOLL4,20.85730264 +105409,2004-07-14 10:00:00,BMFBOVESPA:GOLL4,20.56341238 +105410,2004-07-15 10:00:00,BMFBOVESPA:GOLL4,20.50107202 +105411,2004-07-16 10:00:00,BMFBOVESPA:GOLL4,20.53669419 +105412,2004-07-19 10:00:00,BMFBOVESPA:GOLL4,20.34076825 +105413,2004-07-20 10:00:00,BMFBOVESPA:GOLL4,20.5812248 +105414,2004-07-21 10:00:00,BMFBOVESPA:GOLL4,20.31405006 +105415,2004-07-22 10:00:00,BMFBOVESPA:GOLL4,20.34076825 +105416,2004-07-23 10:00:00,BMFBOVESPA:GOLL4,20.50997868 +105417,2004-07-26 10:00:00,BMFBOVESPA:GOLL4,20.34076825 +105418,2004-07-27 10:00:00,BMFBOVESPA:GOLL4,20.74152858 +105419,2004-07-28 10:00:00,BMFBOVESPA:GOLL4,20.69699886 +105420,2004-07-29 10:00:00,BMFBOVESPA:GOLL4,20.59013057 +105421,2004-07-30 10:00:00,BMFBOVESPA:GOLL4,20.6880931 +105422,2004-08-02 10:00:00,BMFBOVESPA:GOLL4,20.66137669 +105423,2004-08-03 10:00:00,BMFBOVESPA:GOLL4,20.5812248 +105424,2004-08-04 10:00:00,BMFBOVESPA:GOLL4,20.99088912 +105425,2004-08-05 10:00:00,BMFBOVESPA:GOLL4,21.30259091 +105426,2004-08-06 10:00:00,BMFBOVESPA:GOLL4,21.30259091 +105427,2004-08-09 10:00:00,BMFBOVESPA:GOLL4,21.3827428 +105428,2004-08-10 10:00:00,BMFBOVESPA:GOLL4,21.57866964 +105429,2004-08-11 10:00:00,BMFBOVESPA:GOLL4,21.74787918 +105430,2004-08-12 10:00:00,BMFBOVESPA:GOLL4,21.62319936 +105431,2004-08-13 10:00:00,BMFBOVESPA:GOLL4,21.74787918 +105432,2004-08-16 10:00:00,BMFBOVESPA:GOLL4,21.62319936 +105433,2004-08-17 10:00:00,BMFBOVESPA:GOLL4,21.49851686 +105434,2004-08-18 10:00:00,BMFBOVESPA:GOLL4,20.99088912 +105435,2004-08-19 10:00:00,BMFBOVESPA:GOLL4,20.85730264 +105436,2004-08-20 10:00:00,BMFBOVESPA:GOLL4,20.90183058 +105437,2004-08-23 10:00:00,BMFBOVESPA:GOLL4,20.82167869 +105438,2004-08-24 10:00:00,BMFBOVESPA:GOLL4,20.73262282 +105439,2004-08-25 10:00:00,BMFBOVESPA:GOLL4,20.66137669 +105440,2004-08-26 10:00:00,BMFBOVESPA:GOLL4,20.84839688 +105441,2004-08-27 10:00:00,BMFBOVESPA:GOLL4,20.90183058 +105442,2004-08-30 10:00:00,BMFBOVESPA:GOLL4,20.6346585 +105443,2004-08-31 10:00:00,BMFBOVESPA:GOLL4,20.90183058 +105444,2004-09-01 10:00:00,BMFBOVESPA:GOLL4,21.14228713 +105445,2004-09-02 10:00:00,BMFBOVESPA:GOLL4,20.91073723 +105446,2004-09-03 10:00:00,BMFBOVESPA:GOLL4,20.90183058 +105447,2004-09-06 10:00:00,BMFBOVESPA:GOLL4,20.82167869 +105448,2004-09-08 10:00:00,BMFBOVESPA:GOLL4,21.54304747 +105449,2004-09-09 10:00:00,BMFBOVESPA:GOLL4,21.86365324 +105450,2004-09-10 10:00:00,BMFBOVESPA:GOLL4,22.18426169 +105451,2004-09-13 10:00:00,BMFBOVESPA:GOLL4,23.3152939 +105452,2004-09-14 10:00:00,BMFBOVESPA:GOLL4,24.31273874 +105453,2004-09-15 10:00:00,BMFBOVESPA:GOLL4,24.19696468 +105454,2004-09-16 10:00:00,BMFBOVESPA:GOLL4,24.39289063 +105455,2004-09-17 10:00:00,BMFBOVESPA:GOLL4,24.07228485 +105456,2004-09-20 10:00:00,BMFBOVESPA:GOLL4,24.08119062 +105457,2004-09-21 10:00:00,BMFBOVESPA:GOLL4,24.19696468 +105458,2004-09-22 10:00:00,BMFBOVESPA:GOLL4,24.0366609 +105459,2004-09-23 10:00:00,BMFBOVESPA:GOLL4,24.11681279 +105460,2004-09-24 10:00:00,BMFBOVESPA:GOLL4,24.0366609 +105461,2004-09-27 10:00:00,BMFBOVESPA:GOLL4,23.39544579 +105462,2004-09-28 10:00:00,BMFBOVESPA:GOLL4,23.55575046 +105463,2004-09-29 10:00:00,BMFBOVESPA:GOLL4,23.47559857 +105464,2004-09-30 10:00:00,BMFBOVESPA:GOLL4,23.06593247 +105465,2004-10-01 10:00:00,BMFBOVESPA:GOLL4,23.39544579 +105466,2004-10-04 10:00:00,BMFBOVESPA:GOLL4,22.95015752 +105467,2004-10-05 10:00:00,BMFBOVESPA:GOLL4,22.14863952 +105468,2004-10-06 10:00:00,BMFBOVESPA:GOLL4,22.28222511 +105469,2004-10-07 10:00:00,BMFBOVESPA:GOLL4,22.27331934 +105470,2004-10-08 10:00:00,BMFBOVESPA:GOLL4,22.1041098 +105471,2004-10-11 10:00:00,BMFBOVESPA:GOLL4,22.50486925 +105472,2004-10-13 10:00:00,BMFBOVESPA:GOLL4,22.20207322 +105473,2004-10-14 10:00:00,BMFBOVESPA:GOLL4,22.27331934 +105474,2004-10-15 10:00:00,BMFBOVESPA:GOLL4,22.49596348 +105475,2004-10-18 10:00:00,BMFBOVESPA:GOLL4,22.20207322 +105476,2004-10-19 10:00:00,BMFBOVESPA:GOLL4,22.34456547 +105477,2004-10-20 10:00:00,BMFBOVESPA:GOLL4,22.26441358 +105478,2004-10-21 10:00:00,BMFBOVESPA:GOLL4,22.18426169 +105479,2004-10-22 10:00:00,BMFBOVESPA:GOLL4,22.26441358 +105480,2004-10-25 10:00:00,BMFBOVESPA:GOLL4,22.42471736 +105481,2004-10-26 10:00:00,BMFBOVESPA:GOLL4,22.62954996 +105482,2004-10-27 10:00:00,BMFBOVESPA:GOLL4,22.7987595 +105483,2004-10-28 10:00:00,BMFBOVESPA:GOLL4,23.79620434 +105484,2004-10-29 10:00:00,BMFBOVESPA:GOLL4,23.75167641 +105485,2004-11-01 10:00:00,BMFBOVESPA:GOLL4,23.63590235 +105486,2004-11-03 09:00:00,BMFBOVESPA:GOLL4,23.68043028 +105487,2004-11-04 09:00:00,BMFBOVESPA:GOLL4,23.75167641 +105488,2004-11-05 09:00:00,BMFBOVESPA:GOLL4,23.98322631 +105489,2004-11-08 09:00:00,BMFBOVESPA:GOLL4,23.805111 +105490,2004-11-09 09:00:00,BMFBOVESPA:GOLL4,24.606629 +105491,2004-11-10 09:00:00,BMFBOVESPA:GOLL4,24.91833168 +105492,2004-11-11 09:00:00,BMFBOVESPA:GOLL4,24.91833168 +105493,2004-11-12 09:00:00,BMFBOVESPA:GOLL4,25.65750932 +105494,2004-11-16 09:00:00,BMFBOVESPA:GOLL4,25.15878734 +105495,2004-11-17 09:00:00,BMFBOVESPA:GOLL4,24.90942502 +105496,2004-11-18 09:00:00,BMFBOVESPA:GOLL4,24.79365096 +105497,2004-11-19 09:00:00,BMFBOVESPA:GOLL4,24.91833168 +105498,2004-11-22 09:00:00,BMFBOVESPA:GOLL4,26.12061001 +105499,2004-11-23 09:00:00,BMFBOVESPA:GOLL4,26.45012422 +105500,2004-11-24 09:00:00,BMFBOVESPA:GOLL4,26.93103467 +105501,2004-11-25 09:00:00,BMFBOVESPA:GOLL4,26.5391801 +105502,2004-11-26 09:00:00,BMFBOVESPA:GOLL4,26.33434838 +105503,2004-11-29 09:00:00,BMFBOVESPA:GOLL4,26.28981955 +105504,2004-11-30 09:00:00,BMFBOVESPA:GOLL4,25.57735743 +105505,2004-12-01 09:00:00,BMFBOVESPA:GOLL4,26.93103467 +105506,2004-12-02 09:00:00,BMFBOVESPA:GOLL4,28.29361678 +105507,2004-12-03 09:00:00,BMFBOVESPA:GOLL4,29.69182195 +105508,2004-12-06 09:00:00,BMFBOVESPA:GOLL4,29.10404143 +105509,2004-12-07 09:00:00,BMFBOVESPA:GOLL4,29.41574233 +105510,2004-12-08 09:00:00,BMFBOVESPA:GOLL4,29.34449799 +105511,2004-12-09 09:00:00,BMFBOVESPA:GOLL4,28.61422522 +105512,2004-12-10 09:00:00,BMFBOVESPA:GOLL4,30.1460142 +105513,2004-12-13 09:00:00,BMFBOVESPA:GOLL4,31.50859899 +105514,2004-12-14 09:00:00,BMFBOVESPA:GOLL4,32.14981143 +105515,2004-12-15 09:00:00,BMFBOVESPA:GOLL4,31.5620318 +105516,2004-12-16 09:00:00,BMFBOVESPA:GOLL4,31.58875088 +105517,2004-12-17 09:00:00,BMFBOVESPA:GOLL4,31.34829521 +105518,2004-12-20 09:00:00,BMFBOVESPA:GOLL4,31.58875088 +105519,2004-12-21 09:00:00,BMFBOVESPA:GOLL4,32.57729173 +105520,2004-12-22 09:00:00,BMFBOVESPA:GOLL4,33.36990396 +105521,2004-12-23 09:00:00,BMFBOVESPA:GOLL4,35.61415774 +105522,2004-12-27 09:00:00,BMFBOVESPA:GOLL4,34.9640333 +105523,2004-12-28 09:00:00,BMFBOVESPA:GOLL4,34.32282086 +105524,2004-12-29 09:00:00,BMFBOVESPA:GOLL4,33.76175675 +105525,2004-12-30 09:00:00,BMFBOVESPA:GOLL4,33.95768448 +105526,2005-01-03 09:00:00,BMFBOVESPA:GOLL4,34.16251709 +105527,2005-01-04 09:00:00,BMFBOVESPA:GOLL4,32.14981143 +105528,2005-01-05 09:00:00,BMFBOVESPA:GOLL4,32.16762385 +105529,2005-01-06 09:00:00,BMFBOVESPA:GOLL4,31.58875088 +105530,2005-01-07 09:00:00,BMFBOVESPA:GOLL4,31.74905554 +105531,2005-01-10 09:00:00,BMFBOVESPA:GOLL4,30.66255038 +105532,2005-01-11 09:00:00,BMFBOVESPA:GOLL4,30.77832622 +105533,2005-01-12 09:00:00,BMFBOVESPA:GOLL4,29.99461797 +105534,2005-01-13 09:00:00,BMFBOVESPA:GOLL4,32.14981143 +105535,2005-01-14 09:00:00,BMFBOVESPA:GOLL4,31.40172713 +105536,2005-01-17 09:00:00,BMFBOVESPA:GOLL4,31.90935932 +105537,2005-01-18 09:00:00,BMFBOVESPA:GOLL4,31.58875088 +105538,2005-01-19 09:00:00,BMFBOVESPA:GOLL4,30.80504263 +105539,2005-01-20 09:00:00,BMFBOVESPA:GOLL4,29.34449799 +105540,2005-01-21 09:00:00,BMFBOVESPA:GOLL4,29.13966538 +105541,2005-01-24 09:00:00,BMFBOVESPA:GOLL4,29.33559044 +105542,2005-01-26 09:00:00,BMFBOVESPA:GOLL4,28.93483367 +105543,2005-01-27 09:00:00,BMFBOVESPA:GOLL4,30.70707921 +105544,2005-01-28 09:00:00,BMFBOVESPA:GOLL4,30.23507453 +105545,2005-01-31 09:00:00,BMFBOVESPA:GOLL4,30.56458696 +105546,2005-02-01 09:00:00,BMFBOVESPA:GOLL4,32.14981143 +105547,2005-02-02 09:00:00,BMFBOVESPA:GOLL4,33.28975207 +105548,2005-02-03 09:00:00,BMFBOVESPA:GOLL4,32.79102832 +105549,2005-02-04 09:00:00,BMFBOVESPA:GOLL4,32.25668328 +105550,2005-02-09 09:00:00,BMFBOVESPA:GOLL4,33.20960018 +105551,2005-02-10 09:00:00,BMFBOVESPA:GOLL4,32.56838418 +105552,2005-02-11 09:00:00,BMFBOVESPA:GOLL4,32.18543538 +105553,2005-02-14 09:00:00,BMFBOVESPA:GOLL4,32.3101161 +105554,2005-02-15 09:00:00,BMFBOVESPA:GOLL4,34.24266897 +105555,2005-02-16 09:00:00,BMFBOVESPA:GOLL4,34.32282086 +105556,2005-02-17 09:00:00,BMFBOVESPA:GOLL4,33.04929641 +105557,2005-02-18 09:00:00,BMFBOVESPA:GOLL4,31.65109123 +105558,2005-02-21 10:00:00,BMFBOVESPA:GOLL4,31.55312692 +105559,2005-02-22 10:00:00,BMFBOVESPA:GOLL4,30.30631887 +105560,2005-02-23 10:00:00,BMFBOVESPA:GOLL4,29.5493297 +105561,2005-02-24 10:00:00,BMFBOVESPA:GOLL4,30.97425128 +105562,2005-02-25 10:00:00,BMFBOVESPA:GOLL4,29.95009004 +105563,2005-02-28 10:00:00,BMFBOVESPA:GOLL4,30.19054659 +105564,2005-03-01 10:00:00,BMFBOVESPA:GOLL4,30.74270227 +105565,2005-03-02 10:00:00,BMFBOVESPA:GOLL4,31.90935932 +105566,2005-03-03 10:00:00,BMFBOVESPA:GOLL4,33.20069264 +105567,2005-03-04 10:00:00,BMFBOVESPA:GOLL4,33.09382434 +105568,2005-03-07 10:00:00,BMFBOVESPA:GOLL4,32.55947931 +105569,2005-03-08 10:00:00,BMFBOVESPA:GOLL4,31.79358348 +105570,2005-03-09 10:00:00,BMFBOVESPA:GOLL4,32.14981143 +105571,2005-03-10 10:00:00,BMFBOVESPA:GOLL4,32.43479592 +105572,2005-03-11 10:00:00,BMFBOVESPA:GOLL4,31.98950765 +105573,2005-03-14 10:00:00,BMFBOVESPA:GOLL4,32.96023608 +105574,2005-03-15 10:00:00,BMFBOVESPA:GOLL4,32.96914363 +105575,2005-03-16 10:00:00,BMFBOVESPA:GOLL4,31.34829521 +105576,2005-03-17 10:00:00,BMFBOVESPA:GOLL4,30.74270227 +105577,2005-03-18 10:00:00,BMFBOVESPA:GOLL4,31.34829521 +105578,2005-03-21 10:00:00,BMFBOVESPA:GOLL4,30.16382663 +105579,2005-03-22 10:00:00,BMFBOVESPA:GOLL4,30.1460142 +105580,2005-03-23 10:00:00,BMFBOVESPA:GOLL4,28.37376956 +105581,2005-03-24 10:00:00,BMFBOVESPA:GOLL4,29.09513388 +105582,2005-03-28 10:00:00,BMFBOVESPA:GOLL4,28.133313 +105583,2005-03-29 10:00:00,BMFBOVESPA:GOLL4,27.49209878 +105584,2005-03-30 10:00:00,BMFBOVESPA:GOLL4,28.774529 +105585,2005-03-31 10:00:00,BMFBOVESPA:GOLL4,27.52772095 +105586,2005-04-01 10:00:00,BMFBOVESPA:GOLL4,27.01118655 +105587,2005-04-04 10:00:00,BMFBOVESPA:GOLL4,26.28091379 +105588,2005-04-05 10:00:00,BMFBOVESPA:GOLL4,25.92468406 +105589,2005-04-06 10:00:00,BMFBOVESPA:GOLL4,25.71984968 +105590,2005-04-07 10:00:00,BMFBOVESPA:GOLL4,26.36997233 +105591,2005-04-08 10:00:00,BMFBOVESPA:GOLL4,28.20455912 +105592,2005-04-11 10:00:00,BMFBOVESPA:GOLL4,27.331795 +105593,2005-04-12 10:00:00,BMFBOVESPA:GOLL4,29.11371783 +105594,2005-04-13 10:00:00,BMFBOVESPA:GOLL4,30.17567203 +105595,2005-04-14 10:00:00,BMFBOVESPA:GOLL4,29.35670804 +105596,2005-04-15 10:00:00,BMFBOVESPA:GOLL4,29.51870092 +105597,2005-04-18 10:00:00,BMFBOVESPA:GOLL4,29.85168538 +105598,2005-04-19 10:00:00,BMFBOVESPA:GOLL4,29.27571161 +105599,2005-04-20 10:00:00,BMFBOVESPA:GOLL4,29.0597229 +105600,2005-04-22 10:00:00,BMFBOVESPA:GOLL4,28.6187405 +105601,2005-04-25 10:00:00,BMFBOVESPA:GOLL4,28.28575604 +105602,2005-04-26 10:00:00,BMFBOVESPA:GOLL4,27.88077385 +105603,2005-04-27 10:00:00,BMFBOVESPA:GOLL4,28.28575604 +105604,2005-04-28 10:00:00,BMFBOVESPA:GOLL4,30.23866836 +105605,2005-04-29 10:00:00,BMFBOVESPA:GOLL4,29.03272139 +105606,2005-05-02 10:00:00,BMFBOVESPA:GOLL4,29.85168538 +105607,2005-05-03 10:00:00,BMFBOVESPA:GOLL4,30.58965652 +105608,2005-05-04 10:00:00,BMFBOVESPA:GOLL4,30.95864029 +105609,2005-05-05 10:00:00,BMFBOVESPA:GOLL4,30.29266778 +105610,2005-05-06 10:00:00,BMFBOVESPA:GOLL4,31.76860197 +105611,2005-05-09 10:00:00,BMFBOVESPA:GOLL4,31.89459643 +105612,2005-05-10 10:00:00,BMFBOVESPA:GOLL4,31.72360485 +105613,2005-05-11 10:00:00,BMFBOVESPA:GOLL4,32.21858218 +105614,2005-05-12 10:00:00,BMFBOVESPA:GOLL4,32.14658715 +105615,2005-05-13 10:00:00,BMFBOVESPA:GOLL4,31.98459427 +105616,2005-05-16 10:00:00,BMFBOVESPA:GOLL4,32.06559071 +105617,2005-05-17 10:00:00,BMFBOVESPA:GOLL4,31.85860071 +105618,2005-05-18 10:00:00,BMFBOVESPA:GOLL4,31.57061338 +105619,2005-05-19 10:00:00,BMFBOVESPA:GOLL4,31.24662673 +105620,2005-05-20 10:00:00,BMFBOVESPA:GOLL4,30.3286671 +105621,2005-05-23 10:00:00,BMFBOVESPA:GOLL4,29.87868689 +105622,2005-05-24 10:00:00,BMFBOVESPA:GOLL4,30.31966569 +105623,2005-05-25 10:00:00,BMFBOVESPA:GOLL4,29.56369804 +105624,2005-05-27 10:00:00,BMFBOVESPA:GOLL4,30.7516458 +105625,2005-05-30 10:00:00,BMFBOVESPA:GOLL4,31.98459427 +105626,2005-05-31 10:00:00,BMFBOVESPA:GOLL4,32.71355951 +105627,2005-06-01 10:00:00,BMFBOVESPA:GOLL4,32.22758359 +105628,2005-06-02 10:00:00,BMFBOVESPA:GOLL4,30.64365145 +105629,2005-06-03 10:00:00,BMFBOVESPA:GOLL4,30.25666846 +105630,2005-06-06 10:00:00,BMFBOVESPA:GOLL4,30.58965652 +105631,2005-06-07 10:00:00,BMFBOVESPA:GOLL4,29.50970311 +105632,2005-06-08 10:00:00,BMFBOVESPA:GOLL4,29.31171092 +105633,2005-06-09 10:00:00,BMFBOVESPA:GOLL4,29.27571161 +105634,2005-06-10 10:00:00,BMFBOVESPA:GOLL4,29.56369804 +105635,2005-06-13 10:00:00,BMFBOVESPA:GOLL4,29.0597229 +105636,2005-06-14 10:00:00,BMFBOVESPA:GOLL4,29.51870092 +105637,2005-06-15 10:00:00,BMFBOVESPA:GOLL4,29.34771024 +105638,2005-06-16 10:00:00,BMFBOVESPA:GOLL4,30.58965652 +105639,2005-06-17 10:00:00,BMFBOVESPA:GOLL4,29.92368401 +105640,2005-06-20 10:00:00,BMFBOVESPA:GOLL4,29.9146862 +105641,2005-06-21 10:00:00,BMFBOVESPA:GOLL4,29.19471517 +105642,2005-06-22 10:00:00,BMFBOVESPA:GOLL4,29.85168538 +105643,2005-06-23 10:00:00,BMFBOVESPA:GOLL4,29.43770448 +105644,2005-06-24 10:00:00,BMFBOVESPA:GOLL4,28.90672783 +105645,2005-06-27 10:00:00,BMFBOVESPA:GOLL4,28.28575604 +105646,2005-06-28 10:00:00,BMFBOVESPA:GOLL4,29.2667129 +105647,2005-06-29 10:00:00,BMFBOVESPA:GOLL4,28.71773704 +105648,2005-06-30 10:00:00,BMFBOVESPA:GOLL4,28.53774406 +105649,2005-07-01 10:00:00,BMFBOVESPA:GOLL4,28.78073427 +105650,2005-07-04 10:00:00,BMFBOVESPA:GOLL4,28.53774406 +105651,2005-07-05 10:00:00,BMFBOVESPA:GOLL4,28.12376317 +105652,2005-07-06 10:00:00,BMFBOVESPA:GOLL4,28.77173377 +105653,2005-07-07 10:00:00,BMFBOVESPA:GOLL4,27.46679206 +105654,2005-07-08 10:00:00,BMFBOVESPA:GOLL4,27.88077385 +105655,2005-07-11 10:00:00,BMFBOVESPA:GOLL4,27.63778364 +105656,2005-07-12 10:00:00,BMFBOVESPA:GOLL4,27.91677227 +105657,2005-07-13 10:00:00,BMFBOVESPA:GOLL4,28.90672783 +105658,2005-07-14 10:00:00,BMFBOVESPA:GOLL4,29.11371783 +105659,2005-07-15 10:00:00,BMFBOVESPA:GOLL4,27.88077385 +105660,2005-07-18 10:00:00,BMFBOVESPA:GOLL4,28.28575604 +105661,2005-07-19 10:00:00,BMFBOVESPA:GOLL4,28.65473981 +105662,2005-07-20 10:00:00,BMFBOVESPA:GOLL4,29.11371783 +105663,2005-07-21 10:00:00,BMFBOVESPA:GOLL4,29.22171578 +105664,2005-07-22 10:00:00,BMFBOVESPA:GOLL4,28.78073427 +105665,2005-07-25 10:00:00,BMFBOVESPA:GOLL4,29.11371783 +105666,2005-07-26 10:00:00,BMFBOVESPA:GOLL4,28.38475259 +105667,2005-07-27 10:00:00,BMFBOVESPA:GOLL4,29.14071934 +105668,2005-07-28 10:00:00,BMFBOVESPA:GOLL4,29.59969736 +105669,2005-07-29 10:00:00,BMFBOVESPA:GOLL4,28.65473981 +105670,2005-08-01 10:00:00,BMFBOVESPA:GOLL4,29.76169113 +105671,2005-08-02 10:00:00,BMFBOVESPA:GOLL4,31.03963673 +105672,2005-08-03 10:00:00,BMFBOVESPA:GOLL4,31.98459427 +105673,2005-08-04 10:00:00,BMFBOVESPA:GOLL4,31.73260266 +105674,2005-08-05 10:00:00,BMFBOVESPA:GOLL4,32.80355826 +105675,2005-08-08 10:00:00,BMFBOVESPA:GOLL4,32.4705738 +105676,2005-08-09 10:00:00,BMFBOVESPA:GOLL4,32.22758359 +105677,2005-08-10 10:00:00,BMFBOVESPA:GOLL4,31.98459427 +105678,2005-08-11 10:00:00,BMFBOVESPA:GOLL4,33.26253627 +105679,2005-08-12 10:00:00,BMFBOVESPA:GOLL4,33.55952501 +105680,2005-08-15 10:00:00,BMFBOVESPA:GOLL4,32.97454894 +105681,2005-08-16 10:00:00,BMFBOVESPA:GOLL4,33.68551857 +105682,2005-08-17 10:00:00,BMFBOVESPA:GOLL4,34.37848899 +105683,2005-08-18 10:00:00,BMFBOVESPA:GOLL4,34.02750443 +105684,2005-08-19 10:00:00,BMFBOVESPA:GOLL4,34.44148532 +105685,2005-08-22 10:00:00,BMFBOVESPA:GOLL4,34.03650313 +105686,2005-08-23 10:00:00,BMFBOVESPA:GOLL4,32.80355826 +105687,2005-08-24 10:00:00,BMFBOVESPA:GOLL4,32.6775638 +105688,2005-08-25 10:00:00,BMFBOVESPA:GOLL4,32.72256182 +105689,2005-08-26 10:00:00,BMFBOVESPA:GOLL4,32.65056319 +105690,2005-08-29 10:00:00,BMFBOVESPA:GOLL4,32.2635793 +105691,2005-08-30 10:00:00,BMFBOVESPA:GOLL4,32.14658715 +105692,2005-08-31 10:00:00,BMFBOVESPA:GOLL4,32.75856114 +105693,2005-09-01 10:00:00,BMFBOVESPA:GOLL4,31.24662673 +105694,2005-09-02 10:00:00,BMFBOVESPA:GOLL4,31.29162385 +105695,2005-09-05 10:00:00,BMFBOVESPA:GOLL4,32.07458852 +105696,2005-09-06 10:00:00,BMFBOVESPA:GOLL4,30.58965652 +105697,2005-09-08 10:00:00,BMFBOVESPA:GOLL4,29.32071233 +105698,2005-09-09 10:00:00,BMFBOVESPA:GOLL4,29.49170301 +105699,2005-09-12 10:00:00,BMFBOVESPA:GOLL4,29.58169815 +105700,2005-09-13 10:00:00,BMFBOVESPA:GOLL4,29.23071448 +105701,2005-09-14 10:00:00,BMFBOVESPA:GOLL4,29.59969736 +105702,2005-09-15 10:00:00,BMFBOVESPA:GOLL4,29.93268181 +105703,2005-09-16 10:00:00,BMFBOVESPA:GOLL4,31.48961694 +105704,2005-09-19 10:00:00,BMFBOVESPA:GOLL4,30.58965652 +105705,2005-09-20 10:00:00,BMFBOVESPA:GOLL4,30.74264799 +105706,2005-09-21 10:00:00,BMFBOVESPA:GOLL4,30.16667332 +105707,2005-09-22 10:00:00,BMFBOVESPA:GOLL4,28.69973694 +105708,2005-09-23 10:00:00,BMFBOVESPA:GOLL4,29.93268181 +105709,2005-09-26 10:00:00,BMFBOVESPA:GOLL4,29.70769171 +105710,2005-09-27 10:00:00,BMFBOVESPA:GOLL4,29.31171092 +105711,2005-09-28 10:00:00,BMFBOVESPA:GOLL4,29.93268181 +105712,2005-09-29 10:00:00,BMFBOVESPA:GOLL4,29.40170516 +105713,2005-09-30 10:00:00,BMFBOVESPA:GOLL4,29.68069469 +105714,2005-10-03 10:00:00,BMFBOVESPA:GOLL4,29.38370956 +105715,2005-10-04 10:00:00,BMFBOVESPA:GOLL4,29.02372359 +105716,2005-10-05 10:00:00,BMFBOVESPA:GOLL4,28.75373636 +105717,2005-10-06 10:00:00,BMFBOVESPA:GOLL4,28.74473676 +105718,2005-10-07 10:00:00,BMFBOVESPA:GOLL4,29.12272013 +105719,2005-10-10 10:00:00,BMFBOVESPA:GOLL4,28.86173071 +105720,2005-10-11 10:00:00,BMFBOVESPA:GOLL4,29.94168322 +105721,2005-10-13 10:00:00,BMFBOVESPA:GOLL4,29.93268181 +105722,2005-10-14 10:00:00,BMFBOVESPA:GOLL4,31.81359909 +105723,2005-10-17 09:00:00,BMFBOVESPA:GOLL4,31.57061338 +105724,2005-10-18 09:00:00,BMFBOVESPA:GOLL4,31.77760338 +105725,2005-10-19 09:00:00,BMFBOVESPA:GOLL4,30.91363867 +105726,2005-10-20 09:00:00,BMFBOVESPA:GOLL4,31.14763108 +105727,2005-10-21 09:00:00,BMFBOVESPA:GOLL4,31.78660208 +105728,2005-10-24 09:00:00,BMFBOVESPA:GOLL4,32.80355826 +105729,2005-10-25 09:00:00,BMFBOVESPA:GOLL4,31.65160622 +105730,2005-10-26 09:00:00,BMFBOVESPA:GOLL4,32.22758359 +105731,2005-10-27 09:00:00,BMFBOVESPA:GOLL4,30.99463601 +105732,2005-10-28 09:00:00,BMFBOVESPA:GOLL4,31.98459427 +105733,2005-10-31 09:00:00,BMFBOVESPA:GOLL4,32.15558585 +105734,2005-11-01 09:00:00,BMFBOVESPA:GOLL4,34.44148532 +105735,2005-11-03 09:00:00,BMFBOVESPA:GOLL4,35.62043528 +105736,2005-11-04 09:00:00,BMFBOVESPA:GOLL4,35.49443812 +105737,2005-11-07 09:00:00,BMFBOVESPA:GOLL4,35.38644377 +105738,2005-11-08 09:00:00,BMFBOVESPA:GOLL4,36.16040973 +105739,2005-11-09 09:00:00,BMFBOVESPA:GOLL4,36.89837727 +105740,2005-11-10 09:00:00,BMFBOVESPA:GOLL4,37.71734126 +105741,2005-11-11 09:00:00,BMFBOVESPA:GOLL4,38.21231859 +105742,2005-11-14 09:00:00,BMFBOVESPA:GOLL4,37.72633906 +105743,2005-11-16 09:00:00,BMFBOVESPA:GOLL4,36.90737508 +105744,2005-11-17 09:00:00,BMFBOVESPA:GOLL4,38.53630524 +105745,2005-11-18 09:00:00,BMFBOVESPA:GOLL4,39.60725634 +105746,2005-11-21 09:00:00,BMFBOVESPA:GOLL4,38.96828534 +105747,2005-11-22 09:00:00,BMFBOVESPA:GOLL4,38.62629948 +105748,2005-11-23 09:00:00,BMFBOVESPA:GOLL4,38.95028613 +105749,2005-11-24 09:00:00,BMFBOVESPA:GOLL4,39.36427063 +105750,2005-11-25 09:00:00,BMFBOVESPA:GOLL4,39.36427063 +105751,2005-11-28 09:00:00,BMFBOVESPA:GOLL4,38.05032571 +105752,2005-11-29 09:00:00,BMFBOVESPA:GOLL4,40.41722252 +105753,2005-11-30 09:00:00,BMFBOVESPA:GOLL4,41.73116384 +105754,2005-12-01 09:00:00,BMFBOVESPA:GOLL4,42.55912922 +105755,2005-12-02 09:00:00,BMFBOVESPA:GOLL4,43.42309033 +105756,2005-12-05 09:00:00,BMFBOVESPA:GOLL4,42.63112426 +105757,2005-12-06 09:00:00,BMFBOVESPA:GOLL4,44.68303672 +105758,2005-12-07 09:00:00,BMFBOVESPA:GOLL4,43.87307054 +105759,2005-12-08 09:00:00,BMFBOVESPA:GOLL4,44.4400465 +105760,2005-12-09 09:00:00,BMFBOVESPA:GOLL4,44.67403441 +105761,2005-12-12 09:00:00,BMFBOVESPA:GOLL4,44.39504938 +105762,2005-12-13 09:00:00,BMFBOVESPA:GOLL4,43.95406698 +105763,2005-12-14 09:00:00,BMFBOVESPA:GOLL4,46.74394338 +105764,2005-12-15 09:00:00,BMFBOVESPA:GOLL4,47.31091935 +105765,2005-12-16 09:00:00,BMFBOVESPA:GOLL4,50.01980202 +105766,2005-12-19 09:00:00,BMFBOVESPA:GOLL4,51.00075528 +105767,2005-12-20 09:00:00,BMFBOVESPA:GOLL4,49.56982181 +105768,2005-12-21 09:00:00,BMFBOVESPA:GOLL4,49.20983584 +105769,2005-12-22 09:00:00,BMFBOVESPA:GOLL4,51.65772998 +105770,2005-12-23 09:00:00,BMFBOVESPA:GOLL4,53.30465575 +105771,2005-12-26 09:00:00,BMFBOVESPA:GOLL4,54.94258282 +105772,2005-12-27 09:00:00,BMFBOVESPA:GOLL4,53.70963794 +105773,2005-12-28 09:00:00,BMFBOVESPA:GOLL4,53.87163172 +105774,2005-12-29 09:00:00,BMFBOVESPA:GOLL4,54.4656047 +105775,2006-01-02 09:00:00,BMFBOVESPA:GOLL4,53.70963794 +105776,2006-01-03 09:00:00,BMFBOVESPA:GOLL4,50.838766 +105777,2006-01-04 09:00:00,BMFBOVESPA:GOLL4,52.31470019 +105778,2006-01-05 09:00:00,BMFBOVESPA:GOLL4,50.22679201 +105779,2006-01-06 09:00:00,BMFBOVESPA:GOLL4,49.65081464 +105780,2006-01-09 09:00:00,BMFBOVESPA:GOLL4,47.96788956 +105781,2006-01-10 09:00:00,BMFBOVESPA:GOLL4,50.43378291 +105782,2006-01-11 09:00:00,BMFBOVESPA:GOLL4,50.37078568 +105783,2006-01-12 09:00:00,BMFBOVESPA:GOLL4,49.69581536 +105784,2006-01-13 09:00:00,BMFBOVESPA:GOLL4,49.36282731 +105785,2006-01-16 09:00:00,BMFBOVESPA:GOLL4,50.43378291 +105786,2006-01-17 09:00:00,BMFBOVESPA:GOLL4,48.50786851 +105787,2006-01-18 09:00:00,BMFBOVESPA:GOLL4,48.31887412 +105788,2006-01-19 09:00:00,BMFBOVESPA:GOLL4,50.51477935 +105789,2006-01-20 09:00:00,BMFBOVESPA:GOLL4,49.93880558 +105790,2006-01-23 09:00:00,BMFBOVESPA:GOLL4,49.1198416 +105791,2006-01-24 09:00:00,BMFBOVESPA:GOLL4,49.7768118 +105792,2006-01-26 09:00:00,BMFBOVESPA:GOLL4,53.79063438 +105793,2006-01-27 09:00:00,BMFBOVESPA:GOLL4,55.42856235 +105794,2006-01-30 09:00:00,BMFBOVESPA:GOLL4,55.84254324 +105795,2006-01-31 09:00:00,BMFBOVESPA:GOLL4,55.59955393 +105796,2006-02-01 09:00:00,BMFBOVESPA:GOLL4,53.54764507 +105797,2006-02-02 09:00:00,BMFBOVESPA:GOLL4,54.78058995 +105798,2006-02-03 09:00:00,BMFBOVESPA:GOLL4,52.9716713 +105799,2006-02-06 09:00:00,BMFBOVESPA:GOLL4,54.51060272 +105800,2006-02-07 09:00:00,BMFBOVESPA:GOLL4,52.20670224 +105801,2006-02-08 09:00:00,BMFBOVESPA:GOLL4,52.3327003 +105802,2006-02-09 09:00:00,BMFBOVESPA:GOLL4,53.05266774 +105803,2006-02-10 09:00:00,BMFBOVESPA:GOLL4,55.42856235 +105804,2006-02-13 09:00:00,BMFBOVESPA:GOLL4,53.91662884 +105805,2006-02-14 09:00:00,BMFBOVESPA:GOLL4,53.50264795 +105806,2006-02-15 09:00:00,BMFBOVESPA:GOLL4,55.3295667 +105807,2006-02-16 09:00:00,BMFBOVESPA:GOLL4,55.77054821 +105808,2006-02-17 09:00:00,BMFBOVESPA:GOLL4,57.39947477 +105809,2006-02-20 10:00:00,BMFBOVESPA:GOLL4,57.19248387 +105810,2006-02-21 10:00:00,BMFBOVESPA:GOLL4,57.40847618 +105811,2006-02-22 10:00:00,BMFBOVESPA:GOLL4,59.03740184 +105812,2006-02-23 10:00:00,BMFBOVESPA:GOLL4,58.63242325 +105813,2006-02-24 10:00:00,BMFBOVESPA:GOLL4,57.4534733 +105814,2006-03-01 10:00:00,BMFBOVESPA:GOLL4,56.70650435 +105815,2006-03-02 10:00:00,BMFBOVESPA:GOLL4,53.63763931 +105816,2006-03-03 10:00:00,BMFBOVESPA:GOLL4,54.12361884 +105817,2006-03-06 10:00:00,BMFBOVESPA:GOLL4,52.09870789 +105818,2006-03-07 10:00:00,BMFBOVESPA:GOLL4,50.67677222 +105819,2006-03-08 10:00:00,BMFBOVESPA:GOLL4,50.59577579 +105820,2006-03-09 10:00:00,BMFBOVESPA:GOLL4,48.12988333 +105821,2006-03-10 10:00:00,BMFBOVESPA:GOLL4,44.93502384 +105822,2006-03-13 10:00:00,BMFBOVESPA:GOLL4,46.82493982 +105823,2006-03-14 10:00:00,BMFBOVESPA:GOLL4,47.72490024 +105824,2006-03-15 10:00:00,BMFBOVESPA:GOLL4,51.00075528 +105825,2006-03-16 10:00:00,BMFBOVESPA:GOLL4,50.18179129 +105826,2006-03-17 10:00:00,BMFBOVESPA:GOLL4,50.26278773 +105827,2006-03-20 10:00:00,BMFBOVESPA:GOLL4,51.94571642 +105828,2006-03-21 10:00:00,BMFBOVESPA:GOLL4,50.838766 +105829,2006-03-22 10:00:00,BMFBOVESPA:GOLL4,52.59817351 +105830,2006-03-23 10:00:00,BMFBOVESPA:GOLL4,50.07134394 +105831,2006-03-24 10:00:00,BMFBOVESPA:GOLL4,50.58218477 +105832,2006-03-27 10:00:00,BMFBOVESPA:GOLL4,49.067912 +105833,2006-03-28 10:00:00,BMFBOVESPA:GOLL4,48.01886579 +105834,2006-03-29 10:00:00,BMFBOVESPA:GOLL4,48.06447641 +105835,2006-03-30 10:00:00,BMFBOVESPA:GOLL4,47.04279931 +105836,2006-03-31 10:00:00,BMFBOVESPA:GOLL4,48.85810312 +105837,2006-04-03 10:00:00,BMFBOVESPA:GOLL4,49.067912 +105838,2006-04-04 10:00:00,BMFBOVESPA:GOLL4,50.43623077 +105839,2006-04-05 10:00:00,BMFBOVESPA:GOLL4,51.42141846 +105840,2006-04-06 10:00:00,BMFBOVESPA:GOLL4,52.43397526 +105841,2006-04-07 10:00:00,BMFBOVESPA:GOLL4,51.33931933 +105842,2006-04-10 10:00:00,BMFBOVESPA:GOLL4,52.98130459 +105843,2006-04-11 10:00:00,BMFBOVESPA:GOLL4,50.91970249 +105844,2006-04-12 10:00:00,BMFBOVESPA:GOLL4,49.90714569 +105845,2006-04-13 10:00:00,BMFBOVESPA:GOLL4,58.19915743 +105846,2006-04-17 10:00:00,BMFBOVESPA:GOLL4,59.2482 +105847,2006-04-18 10:00:00,BMFBOVESPA:GOLL4,59.6692065 +105848,2006-04-19 10:00:00,BMFBOVESPA:GOLL4,60.9375992 +105849,2006-04-20 10:00:00,BMFBOVESPA:GOLL4,64.43252478 +105850,2006-04-24 10:00:00,BMFBOVESPA:GOLL4,62.57099789 +105851,2006-04-25 10:00:00,BMFBOVESPA:GOLL4,63.14587818 +105852,2006-04-26 10:00:00,BMFBOVESPA:GOLL4,66.85980499 +105853,2006-04-27 10:00:00,BMFBOVESPA:GOLL4,64.77015631 +105854,2006-04-28 10:00:00,BMFBOVESPA:GOLL4,65.69178961 +105855,2006-05-02 10:00:00,BMFBOVESPA:GOLL4,64.01276983 +105856,2006-05-03 10:00:00,BMFBOVESPA:GOLL4,64.43252478 +105857,2006-05-04 10:00:00,BMFBOVESPA:GOLL4,68.21945352 +105858,2006-05-05 10:00:00,BMFBOVESPA:GOLL4,68.21945352 +105859,2006-05-08 10:00:00,BMFBOVESPA:GOLL4,69.734221 +105860,2006-05-09 10:00:00,BMFBOVESPA:GOLL4,69.81748119 +105861,2006-05-10 10:00:00,BMFBOVESPA:GOLL4,68.68535702 +105862,2006-05-11 10:00:00,BMFBOVESPA:GOLL4,66.53066559 +105863,2006-05-12 10:00:00,BMFBOVESPA:GOLL4,66.43935963 +105864,2006-05-15 10:00:00,BMFBOVESPA:GOLL4,64.50379393 +105865,2006-05-16 10:00:00,BMFBOVESPA:GOLL4,64.17511127 +105866,2006-05-17 10:00:00,BMFBOVESPA:GOLL4,60.96133057 +105867,2006-05-18 10:00:00,BMFBOVESPA:GOLL4,57.72929617 +105868,2006-05-19 10:00:00,BMFBOVESPA:GOLL4,59.4366134 +105869,2006-05-22 10:00:00,BMFBOVESPA:GOLL4,59.02576487 +105870,2006-05-23 10:00:00,BMFBOVESPA:GOLL4,60.714822 +105871,2006-05-24 10:00:00,BMFBOVESPA:GOLL4,59.02576487 +105872,2006-05-25 10:00:00,BMFBOVESPA:GOLL4,59.85659563 +105873,2006-05-26 10:00:00,BMFBOVESPA:GOLL4,59.91138048 +105874,2006-05-29 10:00:00,BMFBOVESPA:GOLL4,60.07572135 +105875,2006-05-30 10:00:00,BMFBOVESPA:GOLL4,58.59665077 +105876,2006-05-31 10:00:00,BMFBOVESPA:GOLL4,59.53704484 +105877,2006-06-01 10:00:00,BMFBOVESPA:GOLL4,63.23471719 +105878,2006-06-02 10:00:00,BMFBOVESPA:GOLL4,64.0838117 +105879,2006-06-05 10:00:00,BMFBOVESPA:GOLL4,62.23041369 +105880,2006-06-06 10:00:00,BMFBOVESPA:GOLL4,58.59665077 +105881,2006-06-07 10:00:00,BMFBOVESPA:GOLL4,58.26796903 +105882,2006-06-08 10:00:00,BMFBOVESPA:GOLL4,61.13480332 +105883,2006-06-09 10:00:00,BMFBOVESPA:GOLL4,61.13480332 +105884,2006-06-12 10:00:00,BMFBOVESPA:GOLL4,57.88450882 +105885,2006-06-13 10:00:00,BMFBOVESPA:GOLL4,56.9988923 +105886,2006-06-14 10:00:00,BMFBOVESPA:GOLL4,56.06762736 +105887,2006-06-16 10:00:00,BMFBOVESPA:GOLL4,59.70138572 +105888,2006-06-19 10:00:00,BMFBOVESPA:GOLL4,61.55478463 +105889,2006-06-20 10:00:00,BMFBOVESPA:GOLL4,63.116022 +105890,2006-06-21 10:00:00,BMFBOVESPA:GOLL4,66.32231372 +105891,2006-06-22 10:00:00,BMFBOVESPA:GOLL4,64.5834913 +105892,2006-06-23 10:00:00,BMFBOVESPA:GOLL4,64.47366825 +105893,2006-06-26 10:00:00,BMFBOVESPA:GOLL4,62.63418271 +105894,2006-06-27 10:00:00,BMFBOVESPA:GOLL4,62.67993751 +105895,2006-06-28 10:00:00,BMFBOVESPA:GOLL4,61.71901349 +105896,2006-06-29 10:00:00,BMFBOVESPA:GOLL4,63.9520218 +105897,2006-06-30 10:00:00,BMFBOVESPA:GOLL4,65.224107 +105898,2006-07-03 10:00:00,BMFBOVESPA:GOLL4,65.13259099 +105899,2006-07-04 10:00:00,BMFBOVESPA:GOLL4,65.30647589 +105900,2006-07-05 10:00:00,BMFBOVESPA:GOLL4,66.36806852 +105901,2006-07-06 10:00:00,BMFBOVESPA:GOLL4,64.80313008 +105902,2006-07-07 10:00:00,BMFBOVESPA:GOLL4,61.66409876 +105903,2006-07-10 10:00:00,BMFBOVESPA:GOLL4,60.98687538 +105904,2006-07-11 10:00:00,BMFBOVESPA:GOLL4,59.79715266 +105905,2006-07-12 10:00:00,BMFBOVESPA:GOLL4,59.29381417 +105906,2006-07-13 10:00:00,BMFBOVESPA:GOLL4,55.48671024 +105907,2006-07-14 10:00:00,BMFBOVESPA:GOLL4,53.6472183 +105908,2006-07-17 10:00:00,BMFBOVESPA:GOLL4,53.02490323 +105909,2006-07-18 10:00:00,BMFBOVESPA:GOLL4,54.14141059 +105910,2006-07-19 10:00:00,BMFBOVESPA:GOLL4,57.93936373 +105911,2006-07-20 10:00:00,BMFBOVESPA:GOLL4,55.39519149 +105912,2006-07-21 10:00:00,BMFBOVESPA:GOLL4,54.04074106 +105913,2006-07-24 10:00:00,BMFBOVESPA:GOLL4,56.31951423 +105914,2006-07-25 10:00:00,BMFBOVESPA:GOLL4,58.00342558 +105915,2006-07-26 10:00:00,BMFBOVESPA:GOLL4,58.40609912 +105916,2006-07-27 10:00:00,BMFBOVESPA:GOLL4,58.43355236 +105917,2006-07-28 10:00:00,BMFBOVESPA:GOLL4,58.87283724 +105918,2006-07-31 10:00:00,BMFBOVESPA:GOLL4,58.63489142 +105919,2006-08-01 10:00:00,BMFBOVESPA:GOLL4,57.51838315 +105920,2006-08-02 10:00:00,BMFBOVESPA:GOLL4,57.2621376 +105921,2006-08-03 10:00:00,BMFBOVESPA:GOLL4,60.56589846 +105922,2006-08-04 10:00:00,BMFBOVESPA:GOLL4,59.29381417 +105923,2006-08-07 10:00:00,BMFBOVESPA:GOLL4,60.13576801 +105924,2006-08-08 10:00:00,BMFBOVESPA:GOLL4,59.11992927 +105925,2006-08-09 10:00:00,BMFBOVESPA:GOLL4,57.76547975 +105926,2006-08-10 10:00:00,BMFBOVESPA:GOLL4,58.02172988 +105927,2006-08-11 10:00:00,BMFBOVESPA:GOLL4,56.32866409 +105928,2006-08-14 10:00:00,BMFBOVESPA:GOLL4,57.60074929 +105929,2006-08-15 10:00:00,BMFBOVESPA:GOLL4,59.21144528 +105930,2006-08-16 10:00:00,BMFBOVESPA:GOLL4,61.74646765 +105931,2006-08-17 10:00:00,BMFBOVESPA:GOLL4,61.67325229 +105932,2006-08-18 10:00:00,BMFBOVESPA:GOLL4,60.49268309 +105933,2006-08-21 10:00:00,BMFBOVESPA:GOLL4,58.0400296 +105934,2006-08-22 10:00:00,BMFBOVESPA:GOLL4,59.67818341 +105935,2006-08-23 10:00:00,BMFBOVESPA:GOLL4,59.55921415 +105936,2006-08-24 10:00:00,BMFBOVESPA:GOLL4,59.0375677 +105937,2006-08-25 10:00:00,BMFBOVESPA:GOLL4,59.88867507 +105938,2006-08-28 10:00:00,BMFBOVESPA:GOLL4,61.49936831 +105939,2006-08-29 10:00:00,BMFBOVESPA:GOLL4,61.4078523 +105940,2006-08-30 10:00:00,BMFBOVESPA:GOLL4,62.5884215 +105941,2006-08-31 10:00:00,BMFBOVESPA:GOLL4,62.68909103 +105942,2006-09-01 10:00:00,BMFBOVESPA:GOLL4,63.14667563 +105943,2006-09-04 10:00:00,BMFBOVESPA:GOLL4,63.9520218 +105944,2006-09-05 10:00:00,BMFBOVESPA:GOLL4,63.2290372 +105945,2006-09-06 10:00:00,BMFBOVESPA:GOLL4,61.66409876 +105946,2006-09-08 10:00:00,BMFBOVESPA:GOLL4,61.84713718 +105947,2006-09-11 10:00:00,BMFBOVESPA:GOLL4,61.39869878 +105948,2006-09-12 10:00:00,BMFBOVESPA:GOLL4,63.43952978 +105949,2006-09-13 10:00:00,BMFBOVESPA:GOLL4,65.64509033 +105950,2006-09-14 10:00:00,BMFBOVESPA:GOLL4,66.2216451 +105951,2006-09-15 10:00:00,BMFBOVESPA:GOLL4,67.65845985 +105952,2006-09-18 10:00:00,BMFBOVESPA:GOLL4,64.11675317 +105953,2006-09-19 10:00:00,BMFBOVESPA:GOLL4,65.23326052 +105954,2006-09-20 10:00:00,BMFBOVESPA:GOLL4,65.224107 +105955,2006-09-21 10:00:00,BMFBOVESPA:GOLL4,63.03258217 +105956,2006-09-22 10:00:00,BMFBOVESPA:GOLL4,65.75637648 +105957,2006-09-25 10:00:00,BMFBOVESPA:GOLL4,67.43467921 +105958,2006-09-26 10:00:00,BMFBOVESPA:GOLL4,67.42550633 +105959,2006-09-27 10:00:00,BMFBOVESPA:GOLL4,65.55461903 +105960,2006-09-28 10:00:00,BMFBOVESPA:GOLL4,64.22481411 +105961,2006-09-29 10:00:00,BMFBOVESPA:GOLL4,63.79377417 +105962,2006-10-02 10:00:00,BMFBOVESPA:GOLL4,62.61070869 +105963,2006-10-03 10:00:00,BMFBOVESPA:GOLL4,63.79377417 +105964,2006-10-04 10:00:00,BMFBOVESPA:GOLL4,66.3524952 +105965,2006-10-05 10:00:00,BMFBOVESPA:GOLL4,67.70981325 +105966,2006-10-06 10:00:00,BMFBOVESPA:GOLL4,67.28794619 +105967,2006-10-09 10:00:00,BMFBOVESPA:GOLL4,63.79377417 +105968,2006-10-10 10:00:00,BMFBOVESPA:GOLL4,62.79413322 +105969,2006-10-11 10:00:00,BMFBOVESPA:GOLL4,59.57509525 +105970,2006-10-13 10:00:00,BMFBOVESPA:GOLL4,61.06997252 +105971,2006-10-16 10:00:00,BMFBOVESPA:GOLL4,61.40930387 +105972,2006-10-17 10:00:00,BMFBOVESPA:GOLL4,60.88655441 +105973,2006-10-18 10:00:00,BMFBOVESPA:GOLL4,60.64810546 +105974,2006-10-19 10:00:00,BMFBOVESPA:GOLL4,58.18109669 +105975,2006-10-20 10:00:00,BMFBOVESPA:GOLL4,59.03400737 +105976,2006-10-23 10:00:00,BMFBOVESPA:GOLL4,60.20789997 +105977,2006-10-24 10:00:00,BMFBOVESPA:GOLL4,58.35534834 +105978,2006-10-25 10:00:00,BMFBOVESPA:GOLL4,57.41990194 +105979,2006-10-26 10:00:00,BMFBOVESPA:GOLL4,57.50244133 +105980,2006-10-27 10:00:00,BMFBOVESPA:GOLL4,57.51161054 +105981,2006-10-30 10:00:00,BMFBOVESPA:GOLL4,56.83295518 +105982,2006-10-31 10:00:00,BMFBOVESPA:GOLL4,56.05341468 +105983,2006-11-01 10:00:00,BMFBOVESPA:GOLL4,56.31020664 +105984,2006-11-03 10:00:00,BMFBOVESPA:GOLL4,55.57651952 +105985,2006-11-06 09:00:00,BMFBOVESPA:GOLL4,58.24529308 +105986,2006-11-07 09:00:00,BMFBOVESPA:GOLL4,58.26363608 +105987,2006-11-08 09:00:00,BMFBOVESPA:GOLL4,55.63154762 +105988,2006-11-09 09:00:00,BMFBOVESPA:GOLL4,54.86117999 +105989,2006-11-10 09:00:00,BMFBOVESPA:GOLL4,53.67811451 +105990,2006-11-13 09:00:00,BMFBOVESPA:GOLL4,53.586405 +105991,2006-11-14 09:00:00,BMFBOVESPA:GOLL4,53.61962104 +105992,2006-11-16 09:00:00,BMFBOVESPA:GOLL4,55.17394904 +105993,2006-11-17 09:00:00,BMFBOVESPA:GOLL4,55.30270879 +105994,2006-11-21 09:00:00,BMFBOVESPA:GOLL4,51.58704281 +105995,2006-11-22 09:00:00,BMFBOVESPA:GOLL4,53.54604536 +105996,2006-11-23 09:00:00,BMFBOVESPA:GOLL4,54.87963525 +105997,2006-11-24 09:00:00,BMFBOVESPA:GOLL4,54.09787588 +105998,2006-11-27 09:00:00,BMFBOVESPA:GOLL4,52.6079319 +105999,2006-11-28 09:00:00,BMFBOVESPA:GOLL4,51.83536788 +106000,2006-11-29 09:00:00,BMFBOVESPA:GOLL4,52.44238155 +106001,2006-11-30 09:00:00,BMFBOVESPA:GOLL4,52.80107199 +106002,2006-12-01 09:00:00,BMFBOVESPA:GOLL4,51.57784746 +106003,2006-12-04 09:00:00,BMFBOVESPA:GOLL4,50.81447879 +106004,2006-12-05 09:00:00,BMFBOVESPA:GOLL4,53.72079106 +106005,2006-12-06 09:00:00,BMFBOVESPA:GOLL4,53.54604536 +106006,2006-12-07 09:00:00,BMFBOVESPA:GOLL4,52.86545232 +106007,2006-12-08 09:00:00,BMFBOVESPA:GOLL4,54.5761298 +106008,2006-12-11 09:00:00,BMFBOVESPA:GOLL4,55.21993407 +106009,2006-12-12 09:00:00,BMFBOVESPA:GOLL4,55.21073504 +106010,2006-12-13 09:00:00,BMFBOVESPA:GOLL4,56.28680819 +106011,2006-12-14 09:00:00,BMFBOVESPA:GOLL4,56.29600355 +106012,2006-12-15 09:00:00,BMFBOVESPA:GOLL4,56.87542748 +106013,2006-12-18 09:00:00,BMFBOVESPA:GOLL4,57.05937222 +106014,2006-12-19 09:00:00,BMFBOVESPA:GOLL4,54.971609 +106015,2006-12-20 09:00:00,BMFBOVESPA:GOLL4,52.85810697 +106016,2006-12-21 09:00:00,BMFBOVESPA:GOLL4,51.21723886 +106017,2006-12-22 09:00:00,BMFBOVESPA:GOLL4,51.12505336 +106018,2006-12-26 09:00:00,BMFBOVESPA:GOLL4,52.15751305 +106019,2006-12-27 09:00:00,BMFBOVESPA:GOLL4,54.13024231 +106020,2006-12-28 09:00:00,BMFBOVESPA:GOLL4,54.51741182 +106021,2007-01-02 09:00:00,BMFBOVESPA:GOLL4,55.33784633 +106022,2007-01-03 09:00:00,BMFBOVESPA:GOLL4,54.13945976 +106023,2007-01-04 09:00:00,BMFBOVESPA:GOLL4,53.91822083 +106024,2007-01-05 09:00:00,BMFBOVESPA:GOLL4,51.5675349 +106025,2007-01-08 09:00:00,BMFBOVESPA:GOLL4,51.07896246 +106026,2007-01-09 09:00:00,BMFBOVESPA:GOLL4,51.55831746 +106027,2007-01-10 09:00:00,BMFBOVESPA:GOLL4,52.44327961 +106028,2007-01-11 09:00:00,BMFBOVESPA:GOLL4,53.37433728 +106029,2007-01-12 09:00:00,BMFBOVESPA:GOLL4,54.48053743 +106030,2007-01-15 09:00:00,BMFBOVESPA:GOLL4,52.93185205 +106031,2007-01-16 09:00:00,BMFBOVESPA:GOLL4,54.60037803 +106032,2007-01-17 09:00:00,BMFBOVESPA:GOLL4,53.97352826 +106033,2007-01-18 09:00:00,BMFBOVESPA:GOLL4,54.65568914 +106034,2007-01-19 09:00:00,BMFBOVESPA:GOLL4,55.77111043 +106035,2007-01-22 09:00:00,BMFBOVESPA:GOLL4,55.5867422 +106036,2007-01-23 09:00:00,BMFBOVESPA:GOLL4,54.38835562 +106037,2007-01-24 09:00:00,BMFBOVESPA:GOLL4,53.53104764 +106038,2007-01-26 09:00:00,BMFBOVESPA:GOLL4,53.35589962 +106039,2007-01-29 09:00:00,BMFBOVESPA:GOLL4,51.87174188 +106040,2007-01-30 09:00:00,BMFBOVESPA:GOLL4,53.33746289 +106041,2007-01-31 09:00:00,BMFBOVESPA:GOLL4,54.64646893 +106042,2007-02-01 09:00:00,BMFBOVESPA:GOLL4,55.25488104 +106043,2007-02-02 09:00:00,BMFBOVESPA:GOLL4,55.84485919 +106044,2007-02-05 09:00:00,BMFBOVESPA:GOLL4,54.65568914 +106045,2007-02-06 09:00:00,BMFBOVESPA:GOLL4,54.98755121 +106046,2007-02-07 09:00:00,BMFBOVESPA:GOLL4,54.7202177 +106047,2007-02-08 09:00:00,BMFBOVESPA:GOLL4,55.54986781 +106048,2007-02-09 09:00:00,BMFBOVESPA:GOLL4,54.91380245 +106049,2007-02-12 09:00:00,BMFBOVESPA:GOLL4,55.29175543 +106050,2007-02-13 09:00:00,BMFBOVESPA:GOLL4,57.06168342 +106051,2007-02-14 09:00:00,BMFBOVESPA:GOLL4,57.14464871 +106052,2007-02-15 09:00:00,BMFBOVESPA:GOLL4,58.001953 +106053,2007-02-16 09:00:00,BMFBOVESPA:GOLL4,56.69539643 +106054,2007-02-21 09:00:00,BMFBOVESPA:GOLL4,56.61232318 +106055,2007-02-22 09:00:00,BMFBOVESPA:GOLL4,56.27078187 +106056,2007-02-23 09:00:00,BMFBOVESPA:GOLL4,54.96001417 +106057,2007-02-26 10:00:00,BMFBOVESPA:GOLL4,54.72001226 +106058,2007-02-27 10:00:00,BMFBOVESPA:GOLL4,51.60924321 +106059,2007-02-28 10:00:00,BMFBOVESPA:GOLL4,52.30155107 +106060,2007-03-01 10:00:00,BMFBOVESPA:GOLL4,50.92616427 +106061,2007-03-02 10:00:00,BMFBOVESPA:GOLL4,50.41847277 +106062,2007-03-05 10:00:00,BMFBOVESPA:GOLL4,48.3784732 +106063,2007-03-06 10:00:00,BMFBOVESPA:GOLL4,49.20001093 +106064,2007-03-07 10:00:00,BMFBOVESPA:GOLL4,48.12001252 +106065,2007-03-08 10:00:00,BMFBOVESPA:GOLL4,48.72924344 +106066,2007-03-09 10:00:00,BMFBOVESPA:GOLL4,48.50770308 +106067,2007-03-12 10:00:00,BMFBOVESPA:GOLL4,48.3138578 +106068,2007-03-13 10:00:00,BMFBOVESPA:GOLL4,47.30770371 +106069,2007-03-14 10:00:00,BMFBOVESPA:GOLL4,47.82462783 +106070,2007-03-15 10:00:00,BMFBOVESPA:GOLL4,48.16616545 +106071,2007-03-16 10:00:00,BMFBOVESPA:GOLL4,48.15693284 +106072,2007-03-19 10:00:00,BMFBOVESPA:GOLL4,48.8492407 +106073,2007-03-20 10:00:00,BMFBOVESPA:GOLL4,49.153858 +106074,2007-03-21 10:00:00,BMFBOVESPA:GOLL4,49.49324252 +106075,2007-03-22 10:00:00,BMFBOVESPA:GOLL4,48.8332059 +106076,2007-03-23 10:00:00,BMFBOVESPA:GOLL4,48.44276522 +106077,2007-03-26 10:00:00,BMFBOVESPA:GOLL4,46.91818004 +106078,2007-03-27 10:00:00,BMFBOVESPA:GOLL4,46.29532936 +106079,2007-03-28 10:00:00,BMFBOVESPA:GOLL4,48.21965333 +106080,2007-03-29 10:00:00,BMFBOVESPA:GOLL4,53.11877764 +106081,2007-03-30 10:00:00,BMFBOVESPA:GOLL4,54.86647377 +106082,2007-04-02 10:00:00,BMFBOVESPA:GOLL4,53.11877764 +106083,2007-04-03 10:00:00,BMFBOVESPA:GOLL4,53.5557033 +106084,2007-04-04 10:00:00,BMFBOVESPA:GOLL4,51.77082124 +106085,2007-04-05 10:00:00,BMFBOVESPA:GOLL4,52.02182002 +106086,2007-04-09 10:00:00,BMFBOVESPA:GOLL4,52.07759845 +106087,2007-04-10 10:00:00,BMFBOVESPA:GOLL4,51.23164053 +106088,2007-04-11 10:00:00,BMFBOVESPA:GOLL4,50.40427419 +106089,2007-04-12 10:00:00,BMFBOVESPA:GOLL4,50.04172133 +106090,2007-04-13 10:00:00,BMFBOVESPA:GOLL4,49.40027722 +106091,2007-04-16 10:00:00,BMFBOVESPA:GOLL4,49.75353569 +106092,2007-04-17 10:00:00,BMFBOVESPA:GOLL4,49.96734946 +106093,2007-04-18 10:00:00,BMFBOVESPA:GOLL4,51.41756556 +106094,2007-04-19 10:00:00,BMFBOVESPA:GOLL4,51.41756556 +106095,2007-04-20 10:00:00,BMFBOVESPA:GOLL4,52.43085785 +106096,2007-04-23 10:00:00,BMFBOVESPA:GOLL4,52.43085785 +106097,2007-04-24 10:00:00,BMFBOVESPA:GOLL4,52.76551917 +106098,2007-04-25 10:00:00,BMFBOVESPA:GOLL4,52.63537259 +106099,2007-04-26 10:00:00,BMFBOVESPA:GOLL4,51.81730528 +106100,2007-04-27 10:00:00,BMFBOVESPA:GOLL4,51.54771307 +106101,2007-04-30 10:00:00,BMFBOVESPA:GOLL4,50.49723577 +106102,2007-05-02 10:00:00,BMFBOVESPA:GOLL4,51.11078834 +106103,2007-05-03 10:00:00,BMFBOVESPA:GOLL4,51.63137933 +106104,2007-05-04 10:00:00,BMFBOVESPA:GOLL4,51.37108151 +106105,2007-05-07 10:00:00,BMFBOVESPA:GOLL4,50.15327541 +106106,2007-05-08 10:00:00,BMFBOVESPA:GOLL4,49.01913185 +106107,2007-05-09 10:00:00,BMFBOVESPA:GOLL4,49.09350279 +106108,2007-05-10 10:00:00,BMFBOVESPA:GOLL4,48.04302549 +106109,2007-05-11 10:00:00,BMFBOVESPA:GOLL4,48.92617027 +106110,2007-05-14 10:00:00,BMFBOVESPA:GOLL4,49.18646437 +106111,2007-05-15 10:00:00,BMFBOVESPA:GOLL4,48.92617027 +106112,2007-05-16 10:00:00,BMFBOVESPA:GOLL4,50.21834824 +106113,2007-05-17 10:00:00,BMFBOVESPA:GOLL4,50.06031011 +106114,2007-05-18 10:00:00,BMFBOVESPA:GOLL4,51.11078834 +106115,2007-05-21 10:00:00,BMFBOVESPA:GOLL4,51.98463408 +106116,2007-05-22 10:00:00,BMFBOVESPA:GOLL4,52.84918543 +106117,2007-05-23 10:00:00,BMFBOVESPA:GOLL4,52.2449319 +106118,2007-05-24 10:00:00,BMFBOVESPA:GOLL4,51.89167343 +106119,2007-05-25 10:00:00,BMFBOVESPA:GOLL4,53.462738 +106120,2007-05-28 10:00:00,BMFBOVESPA:GOLL4,55.04310161 +106121,2007-05-29 10:00:00,BMFBOVESPA:GOLL4,54.6061806 +106122,2007-05-30 10:00:00,BMFBOVESPA:GOLL4,54.96873346 +106123,2007-05-31 10:00:00,BMFBOVESPA:GOLL4,55.68454572 +106124,2007-06-01 10:00:00,BMFBOVESPA:GOLL4,56.55839146 +106125,2007-06-04 10:00:00,BMFBOVESPA:GOLL4,55.62876636 +106126,2007-06-05 10:00:00,BMFBOVESPA:GOLL4,55.45213945 +106127,2007-06-06 10:00:00,BMFBOVESPA:GOLL4,53.81599647 +106128,2007-06-08 10:00:00,BMFBOVESPA:GOLL4,53.69514428 +106129,2007-06-11 10:00:00,BMFBOVESPA:GOLL4,53.50922205 +106130,2007-06-12 10:00:00,BMFBOVESPA:GOLL4,52.94215073 +106131,2007-06-13 10:00:00,BMFBOVESPA:GOLL4,53.70444239 +106132,2007-06-14 10:00:00,BMFBOVESPA:GOLL4,53.54640426 +106133,2007-06-15 10:00:00,BMFBOVESPA:GOLL4,54.29010806 +106134,2007-06-18 10:00:00,BMFBOVESPA:GOLL4,55.73102605 +106135,2007-06-19 10:00:00,BMFBOVESPA:GOLL4,57.10687028 +106136,2007-06-20 10:00:00,BMFBOVESPA:GOLL4,57.19983186 +106137,2007-06-21 10:00:00,BMFBOVESPA:GOLL4,56.56768586 +106138,2007-06-22 10:00:00,BMFBOVESPA:GOLL4,56.00061826 +106139,2007-06-25 10:00:00,BMFBOVESPA:GOLL4,55.916952 +106140,2007-06-26 10:00:00,BMFBOVESPA:GOLL4,56.28661816 +106141,2007-06-27 10:00:00,BMFBOVESPA:GOLL4,56.71693251 +106142,2007-06-28 10:00:00,BMFBOVESPA:GOLL4,56.47371107 +106143,2007-06-29 10:00:00,BMFBOVESPA:GOLL4,56.42693901 +106144,2007-07-02 10:00:00,BMFBOVESPA:GOLL4,55.71599045 +106145,2007-07-03 10:00:00,BMFBOVESPA:GOLL4,55.05181114 +106146,2007-07-04 10:00:00,BMFBOVESPA:GOLL4,53.80765139 +106147,2007-07-05 10:00:00,BMFBOVESPA:GOLL4,54.80859345 +106148,2007-07-06 10:00:00,BMFBOVESPA:GOLL4,52.97509305 +106149,2007-07-10 10:00:00,BMFBOVESPA:GOLL4,51.2725561 +106150,2007-07-11 10:00:00,BMFBOVESPA:GOLL4,50.72063478 +106151,2007-07-12 10:00:00,BMFBOVESPA:GOLL4,51.02933466 +106152,2007-07-13 10:00:00,BMFBOVESPA:GOLL4,51.10417332 +106153,2007-07-16 10:00:00,BMFBOVESPA:GOLL4,50.79546969 +106154,2007-07-17 10:00:00,BMFBOVESPA:GOLL4,49.8693663 +106155,2007-07-18 10:00:00,BMFBOVESPA:GOLL4,48.55036883 +106156,2007-07-19 10:00:00,BMFBOVESPA:GOLL4,46.5859003 +106157,2007-07-20 10:00:00,BMFBOVESPA:GOLL4,46.03397898 +106158,2007-07-23 10:00:00,BMFBOVESPA:GOLL4,44.89272076 +106159,2007-07-24 10:00:00,BMFBOVESPA:GOLL4,44.21918778 +106160,2007-07-25 10:00:00,BMFBOVESPA:GOLL4,42.7318066 +106161,2007-07-26 10:00:00,BMFBOVESPA:GOLL4,42.45116958 +106162,2007-07-27 10:00:00,BMFBOVESPA:GOLL4,42.09569389 +106163,2007-07-30 10:00:00,BMFBOVESPA:GOLL4,42.09569389 +106164,2007-07-31 10:00:00,BMFBOVESPA:GOLL4,41.13217117 +106165,2007-08-01 10:00:00,BMFBOVESPA:GOLL4,40.8515304 +106166,2007-08-02 10:00:00,BMFBOVESPA:GOLL4,41.30055488 +106167,2007-08-03 10:00:00,BMFBOVESPA:GOLL4,40.29025635 +106168,2007-08-06 10:00:00,BMFBOVESPA:GOLL4,41.00120772 +106169,2007-08-07 10:00:00,BMFBOVESPA:GOLL4,42.27343033 +106170,2007-08-08 10:00:00,BMFBOVESPA:GOLL4,41.99279237 +106171,2007-08-09 10:00:00,BMFBOVESPA:GOLL4,43.06857309 +106172,2007-08-10 10:00:00,BMFBOVESPA:GOLL4,43.67662013 +106173,2007-08-13 10:00:00,BMFBOVESPA:GOLL4,43.28372792 +106174,2007-08-14 10:00:00,BMFBOVESPA:GOLL4,42.45116958 +106175,2007-08-15 10:00:00,BMFBOVESPA:GOLL4,41.30990761 +106176,2007-08-16 10:00:00,BMFBOVESPA:GOLL4,38.46610868 +106177,2007-08-17 10:00:00,BMFBOVESPA:GOLL4,39.42963515 +106178,2007-08-20 10:00:00,BMFBOVESPA:GOLL4,37.6803224 +106179,2007-08-21 10:00:00,BMFBOVESPA:GOLL4,38.82158437 +106180,2007-08-22 10:00:00,BMFBOVESPA:GOLL4,38.99932081 +106181,2007-08-23 10:00:00,BMFBOVESPA:GOLL4,38.01708795 +106182,2007-08-24 10:00:00,BMFBOVESPA:GOLL4,38.89642303 +106183,2007-08-27 10:00:00,BMFBOVESPA:GOLL4,38.44739855 +106184,2007-08-28 10:00:00,BMFBOVESPA:GOLL4,38.63449146 +106185,2007-08-29 10:00:00,BMFBOVESPA:GOLL4,39.08351219 +106186,2007-08-30 10:00:00,BMFBOVESPA:GOLL4,37.93289656 +106187,2007-08-31 10:00:00,BMFBOVESPA:GOLL4,38.46610868 +106188,2007-09-03 10:00:00,BMFBOVESPA:GOLL4,38.02644535 +106189,2007-09-04 10:00:00,BMFBOVESPA:GOLL4,38.02644535 +106190,2007-09-05 10:00:00,BMFBOVESPA:GOLL4,37.00679317 +106191,2007-09-06 10:00:00,BMFBOVESPA:GOLL4,35.90295053 +106192,2007-09-10 10:00:00,BMFBOVESPA:GOLL4,32.90012156 +106193,2007-09-11 10:00:00,BMFBOVESPA:GOLL4,32.68496672 +106194,2007-09-12 10:00:00,BMFBOVESPA:GOLL4,32.37626684 +106195,2007-09-13 10:00:00,BMFBOVESPA:GOLL4,33.06850433 +106196,2007-09-14 10:00:00,BMFBOVESPA:GOLL4,34.48105153 +106197,2007-09-17 10:00:00,BMFBOVESPA:GOLL4,34.85523267 +106198,2007-09-18 10:00:00,BMFBOVESPA:GOLL4,35.87488392 +106199,2007-09-19 10:00:00,BMFBOVESPA:GOLL4,39.71027217 +106200,2007-09-20 10:00:00,BMFBOVESPA:GOLL4,38.46610868 +106201,2007-09-21 10:00:00,BMFBOVESPA:GOLL4,38.08257014 +106202,2007-09-24 10:00:00,BMFBOVESPA:GOLL4,37.12840108 +106203,2007-09-25 10:00:00,BMFBOVESPA:GOLL4,39.53253199 +106204,2007-09-26 10:00:00,BMFBOVESPA:GOLL4,39.16770358 +106205,2007-09-27 10:00:00,BMFBOVESPA:GOLL4,39.9722 +106206,2007-09-28 10:00:00,BMFBOVESPA:GOLL4,39.98862875 +106207,2007-10-01 10:00:00,BMFBOVESPA:GOLL4,39.59223638 +106208,2007-10-02 10:00:00,BMFBOVESPA:GOLL4,38.78057102 +106209,2007-10-03 10:00:00,BMFBOVESPA:GOLL4,38.51630913 +106210,2007-10-04 10:00:00,BMFBOVESPA:GOLL4,38.091601 +106211,2007-10-05 10:00:00,BMFBOVESPA:GOLL4,38.87494966 +106212,2007-10-08 10:00:00,BMFBOVESPA:GOLL4,40.22457771 +106213,2007-10-09 10:00:00,BMFBOVESPA:GOLL4,42.15935823 +106214,2007-10-10 10:00:00,BMFBOVESPA:GOLL4,42.98046345 +106215,2007-10-11 10:00:00,BMFBOVESPA:GOLL4,42.82945611 +106216,2007-10-15 09:00:00,BMFBOVESPA:GOLL4,43.63168163 +106217,2007-10-16 09:00:00,BMFBOVESPA:GOLL4,42.56519045 +106218,2007-10-17 09:00:00,BMFBOVESPA:GOLL4,42.74451449 +106219,2007-10-18 09:00:00,BMFBOVESPA:GOLL4,42.28205264 +106220,2007-10-19 09:00:00,BMFBOVESPA:GOLL4,40.49827945 +106221,2007-10-22 09:00:00,BMFBOVESPA:GOLL4,42.06498054 +106222,2007-10-23 09:00:00,BMFBOVESPA:GOLL4,42.92383475 +106223,2007-10-24 09:00:00,BMFBOVESPA:GOLL4,42.11216939 +106224,2007-10-25 09:00:00,BMFBOVESPA:GOLL4,41.2155624 +106225,2007-10-26 09:00:00,BMFBOVESPA:GOLL4,41.17781339 +106226,2007-10-29 09:00:00,BMFBOVESPA:GOLL4,41.52701691 +106227,2007-10-30 09:00:00,BMFBOVESPA:GOLL4,43.00877638 +106228,2007-10-31 09:00:00,BMFBOVESPA:GOLL4,42.92383475 +106229,2007-11-01 09:00:00,BMFBOVESPA:GOLL4,42.05554352 +106230,2007-11-05 09:00:00,BMFBOVESPA:GOLL4,41.45151136 +106231,2007-11-06 09:00:00,BMFBOVESPA:GOLL4,42.56519045 +106232,2007-11-07 09:00:00,BMFBOVESPA:GOLL4,41.39488644 +106233,2007-11-08 09:00:00,BMFBOVESPA:GOLL4,38.88438951 +106234,2007-11-09 09:00:00,BMFBOVESPA:GOLL4,39.58279654 +106235,2007-11-12 09:00:00,BMFBOVESPA:GOLL4,37.78958633 +106236,2007-11-13 09:00:00,BMFBOVESPA:GOLL4,39.9414399 +106237,2007-11-14 09:00:00,BMFBOVESPA:GOLL4,42.5180016 +106238,2007-11-16 09:00:00,BMFBOVESPA:GOLL4,42.83889218 +106239,2007-11-19 09:00:00,BMFBOVESPA:GOLL4,40.88523574 +106240,2007-11-21 09:00:00,BMFBOVESPA:GOLL4,40.573785 +106241,2007-11-22 09:00:00,BMFBOVESPA:GOLL4,41.20612632 +106242,2007-11-23 09:00:00,BMFBOVESPA:GOLL4,43.19753554 +106243,2007-11-26 09:00:00,BMFBOVESPA:GOLL4,40.93242459 +106244,2007-11-27 09:00:00,BMFBOVESPA:GOLL4,39.7809965 +106245,2007-11-28 09:00:00,BMFBOVESPA:GOLL4,40.58322107 +106246,2007-11-29 09:00:00,BMFBOVESPA:GOLL4,40.49827945 +106247,2007-11-30 09:00:00,BMFBOVESPA:GOLL4,41.32882073 +106248,2007-12-03 09:00:00,BMFBOVESPA:GOLL4,42.11216939 +106249,2007-12-04 09:00:00,BMFBOVESPA:GOLL4,42.56519045 +106250,2007-12-05 09:00:00,BMFBOVESPA:GOLL4,41.47982806 +106251,2007-12-06 09:00:00,BMFBOVESPA:GOLL4,40.40390081 +106252,2007-12-07 09:00:00,BMFBOVESPA:GOLL4,43.14090685 +106253,2007-12-10 09:00:00,BMFBOVESPA:GOLL4,41.5836456 +106254,2007-12-11 09:00:00,BMFBOVESPA:GOLL4,40.02638153 +106255,2007-12-12 09:00:00,BMFBOVESPA:GOLL4,40.04525744 +106256,2007-12-13 09:00:00,BMFBOVESPA:GOLL4,39.05427276 +106257,2007-12-14 09:00:00,BMFBOVESPA:GOLL4,38.74281824 +106258,2007-12-17 09:00:00,BMFBOVESPA:GOLL4,38.95989128 +106259,2007-12-18 09:00:00,BMFBOVESPA:GOLL4,40.22457771 +106260,2007-12-19 09:00:00,BMFBOVESPA:GOLL4,40.40390081 +106261,2007-12-20 09:00:00,BMFBOVESPA:GOLL4,39.79043257 +106262,2007-12-21 09:00:00,BMFBOVESPA:GOLL4,40.158512 +106263,2007-12-26 09:00:00,BMFBOVESPA:GOLL4,41.62251782 +106264,2007-12-27 09:00:00,BMFBOVESPA:GOLL4,41.10830593 +106265,2007-12-28 09:00:00,BMFBOVESPA:GOLL4,40.07036543 +106266,2008-01-02 09:00:00,BMFBOVESPA:GOLL4,38.82292588 +106267,2008-01-03 09:00:00,BMFBOVESPA:GOLL4,36.81369425 +106268,2008-01-04 09:00:00,BMFBOVESPA:GOLL4,34.95682046 +106269,2008-01-07 09:00:00,BMFBOVESPA:GOLL4,35.89954242 +106270,2008-01-08 09:00:00,BMFBOVESPA:GOLL4,34.98539059 +106271,2008-01-09 09:00:00,BMFBOVESPA:GOLL4,34.2426386 +106272,2008-01-10 09:00:00,BMFBOVESPA:GOLL4,34.33786475 +106273,2008-01-11 09:00:00,BMFBOVESPA:GOLL4,33.74747251 +106274,2008-01-14 09:00:00,BMFBOVESPA:GOLL4,33.24278495 +106275,2008-01-15 09:00:00,BMFBOVESPA:GOLL4,32.32863312 +106276,2008-01-16 09:00:00,BMFBOVESPA:GOLL4,32.81427488 +106277,2008-01-17 09:00:00,BMFBOVESPA:GOLL4,31.22403185 +106278,2008-01-18 09:00:00,BMFBOVESPA:GOLL4,30.9002694 +106279,2008-01-21 09:00:00,BMFBOVESPA:GOLL4,28.20542319 +106280,2008-01-22 09:00:00,BMFBOVESPA:GOLL4,29.49094863 +106281,2008-01-23 09:00:00,BMFBOVESPA:GOLL4,29.9194587 +106282,2008-01-24 09:00:00,BMFBOVESPA:GOLL4,30.35748929 +106283,2008-01-28 09:00:00,BMFBOVESPA:GOLL4,30.54794064 +106284,2008-01-29 09:00:00,BMFBOVESPA:GOLL4,32.73809739 +106285,2008-01-30 09:00:00,BMFBOVESPA:GOLL4,32.83332069 +106286,2008-01-31 09:00:00,BMFBOVESPA:GOLL4,31.09071885 +106287,2008-02-01 09:00:00,BMFBOVESPA:GOLL4,31.90012306 +106288,2008-02-06 09:00:00,BMFBOVESPA:GOLL4,30.15751932 +106289,2008-02-07 09:00:00,BMFBOVESPA:GOLL4,29.90993627 +106290,2008-02-08 09:00:00,BMFBOVESPA:GOLL4,29.48142621 +106291,2008-02-11 09:00:00,BMFBOVESPA:GOLL4,31.21450752 +106292,2008-02-12 09:00:00,BMFBOVESPA:GOLL4,31.68110729 +106293,2008-02-13 09:00:00,BMFBOVESPA:GOLL4,32.50003677 +106294,2008-02-14 09:00:00,BMFBOVESPA:GOLL4,30.92883573 +106295,2008-02-15 09:00:00,BMFBOVESPA:GOLL4,29.39572629 +106296,2008-02-18 10:00:00,BMFBOVESPA:GOLL4,29.41476923 +106297,2008-02-19 10:00:00,BMFBOVESPA:GOLL4,27.94831677 +106298,2008-02-20 10:00:00,BMFBOVESPA:GOLL4,28.6529762 +106299,2008-02-21 10:00:00,BMFBOVESPA:GOLL4,27.74834489 +106300,2008-02-22 10:00:00,BMFBOVESPA:GOLL4,27.73882247 +106301,2008-02-25 10:00:00,BMFBOVESPA:GOLL4,28.02449617 +106302,2008-02-26 10:00:00,BMFBOVESPA:GOLL4,27.65312255 +106303,2008-02-27 10:00:00,BMFBOVESPA:GOLL4,27.65312255 +106304,2008-02-28 10:00:00,BMFBOVESPA:GOLL4,27.47219553 +106305,2008-02-29 10:00:00,BMFBOVESPA:GOLL4,26.81514822 +106306,2008-03-03 10:00:00,BMFBOVESPA:GOLL4,27.14843308 +106307,2008-03-04 10:00:00,BMFBOVESPA:GOLL4,26.55804179 +106308,2008-03-05 10:00:00,BMFBOVESPA:GOLL4,26.38663815 +106309,2008-03-06 10:00:00,BMFBOVESPA:GOLL4,25.39630692 +106310,2008-03-07 10:00:00,BMFBOVESPA:GOLL4,24.72021381 +106311,2008-03-10 10:00:00,BMFBOVESPA:GOLL4,23.79653956 +106312,2008-03-11 10:00:00,BMFBOVESPA:GOLL4,24.1774356 +106313,2008-03-12 10:00:00,BMFBOVESPA:GOLL4,23.97746563 +106314,2008-03-13 10:00:00,BMFBOVESPA:GOLL4,23.80606198 +106315,2008-03-14 10:00:00,BMFBOVESPA:GOLL4,23.26328377 +106316,2008-03-17 10:00:00,BMFBOVESPA:GOLL4,23.52991071 +106317,2008-03-18 10:00:00,BMFBOVESPA:GOLL4,25.40582935 +106318,2008-03-19 10:00:00,BMFBOVESPA:GOLL4,25.02493331 +106319,2008-03-20 10:00:00,BMFBOVESPA:GOLL4,25.62484512 +106320,2008-03-24 10:00:00,BMFBOVESPA:GOLL4,26.72944639 +106321,2008-03-25 10:00:00,BMFBOVESPA:GOLL4,26.82467064 +106322,2008-03-26 10:00:00,BMFBOVESPA:GOLL4,25.3677387 +106323,2008-03-27 10:00:00,BMFBOVESPA:GOLL4,26.28189243 +106324,2008-03-28 10:00:00,BMFBOVESPA:GOLL4,25.72959179 +106325,2008-03-31 10:00:00,BMFBOVESPA:GOLL4,23.8917638 +106326,2008-04-01 10:00:00,BMFBOVESPA:GOLL4,25.16776873 +106327,2008-04-02 10:00:00,BMFBOVESPA:GOLL4,24.88209503 +106328,2008-04-03 10:00:00,BMFBOVESPA:GOLL4,25.12967808 +106329,2008-04-04 10:00:00,BMFBOVESPA:GOLL4,24.83448386 +106330,2008-04-07 10:00:00,BMFBOVESPA:GOLL4,24.88209503 +106331,2008-04-08 10:00:00,BMFBOVESPA:GOLL4,24.91066326 +106332,2008-04-09 10:00:00,BMFBOVESPA:GOLL4,24.72973623 +106333,2008-04-10 10:00:00,BMFBOVESPA:GOLL4,24.63451389 +106334,2008-04-11 10:00:00,BMFBOVESPA:GOLL4,23.80606198 +106335,2008-04-14 10:00:00,BMFBOVESPA:GOLL4,24.21552625 +106336,2008-04-15 10:00:00,BMFBOVESPA:GOLL4,23.16805952 +106337,2008-04-16 10:00:00,BMFBOVESPA:GOLL4,23.53943314 +106338,2008-04-17 10:00:00,BMFBOVESPA:GOLL4,23.07283527 +106339,2008-04-18 10:00:00,BMFBOVESPA:GOLL4,23.28232957 +106340,2008-04-22 10:00:00,BMFBOVESPA:GOLL4,22.26342821 +106341,2008-04-23 10:00:00,BMFBOVESPA:GOLL4,22.07298067 +106342,2008-04-24 10:00:00,BMFBOVESPA:GOLL4,22.79668591 +106343,2008-04-25 10:00:00,BMFBOVESPA:GOLL4,23.02522315 +106344,2008-04-28 10:00:00,BMFBOVESPA:GOLL4,23.39659772 +106345,2008-04-29 10:00:00,BMFBOVESPA:GOLL4,23.75845081 +106346,2008-04-30 10:00:00,BMFBOVESPA:GOLL4,24.120302 +106347,2008-05-02 10:00:00,BMFBOVESPA:GOLL4,26.27817633 +106348,2008-05-05 10:00:00,BMFBOVESPA:GOLL4,27.03583274 +106349,2008-05-06 10:00:00,BMFBOVESPA:GOLL4,26.46039727 +106350,2008-05-07 10:00:00,BMFBOVESPA:GOLL4,25.22321209 +106351,2008-05-08 10:00:00,BMFBOVESPA:GOLL4,25.59724645 +106352,2008-05-09 10:00:00,BMFBOVESPA:GOLL4,25.06976289 +106353,2008-05-12 10:00:00,BMFBOVESPA:GOLL4,25.23280267 +106354,2008-05-13 10:00:00,BMFBOVESPA:GOLL4,25.06976289 +106355,2008-05-14 10:00:00,BMFBOVESPA:GOLL4,25.01222039 +106356,2008-05-15 10:00:00,BMFBOVESPA:GOLL4,25.62601625 +106357,2008-05-16 10:00:00,BMFBOVESPA:GOLL4,25.20403286 +106358,2008-05-19 10:00:00,BMFBOVESPA:GOLL4,25.06976289 +106359,2008-05-20 10:00:00,BMFBOVESPA:GOLL4,24.59023412 +106360,2008-05-21 10:00:00,BMFBOVESPA:GOLL4,23.04615342 +106361,2008-05-23 10:00:00,BMFBOVESPA:GOLL4,22.57621523 +106362,2008-05-26 10:00:00,BMFBOVESPA:GOLL4,22.20218183 +106363,2008-05-27 10:00:00,BMFBOVESPA:GOLL4,22.36522161 +106364,2008-05-28 10:00:00,BMFBOVESPA:GOLL4,22.51867082 +106365,2008-05-29 10:00:00,BMFBOVESPA:GOLL4,23.63117659 +106366,2008-05-30 10:00:00,BMFBOVESPA:GOLL4,23.42018489 +106367,2008-06-02 10:00:00,BMFBOVESPA:GOLL4,22.46112736 +106368,2008-06-03 10:00:00,BMFBOVESPA:GOLL4,21.74183422 +106369,2008-06-04 10:00:00,BMFBOVESPA:GOLL4,21.904874 +106370,2008-06-05 10:00:00,BMFBOVESPA:GOLL4,22.28849701 +106371,2008-06-06 10:00:00,BMFBOVESPA:GOLL4,21.3582112 +106372,2008-06-09 10:00:00,BMFBOVESPA:GOLL4,20.70605208 +106373,2008-06-10 10:00:00,BMFBOVESPA:GOLL4,19.77576724 +106374,2008-06-11 10:00:00,BMFBOVESPA:GOLL4,18.83588894 +106375,2008-06-12 10:00:00,BMFBOVESPA:GOLL4,18.98933814 +106376,2008-06-13 10:00:00,BMFBOVESPA:GOLL4,19.0277014 +106377,2008-06-16 10:00:00,BMFBOVESPA:GOLL4,19.45927825 +106378,2008-06-17 10:00:00,BMFBOVESPA:GOLL4,20.06348354 +106379,2008-06-18 10:00:00,BMFBOVESPA:GOLL4,19.58395477 +106380,2008-06-19 10:00:00,BMFBOVESPA:GOLL4,20.23611389 +106381,2008-06-20 10:00:00,BMFBOVESPA:GOLL4,18.83588894 +106382,2008-06-23 10:00:00,BMFBOVESPA:GOLL4,18.52899149 +106383,2008-06-24 10:00:00,BMFBOVESPA:GOLL4,18.53858206 +106384,2008-06-25 10:00:00,BMFBOVESPA:GOLL4,18.53858206 +106385,2008-06-26 10:00:00,BMFBOVESPA:GOLL4,17.03286174 +106386,2008-06-27 10:00:00,BMFBOVESPA:GOLL4,16.80268793 +106387,2008-06-30 10:00:00,BMFBOVESPA:GOLL4,16.63964815 +106388,2008-07-01 10:00:00,BMFBOVESPA:GOLL4,15.42164509 +106389,2008-07-02 10:00:00,BMFBOVESPA:GOLL4,14.92293517 +106390,2008-07-03 10:00:00,BMFBOVESPA:GOLL4,13.64738866 +106391,2008-07-04 10:00:00,BMFBOVESPA:GOLL4,12.80341803 +106392,2008-07-07 10:00:00,BMFBOVESPA:GOLL4,12.72669343 +106393,2008-07-08 10:00:00,BMFBOVESPA:GOLL4,13.16785989 +106394,2008-07-10 10:00:00,BMFBOVESPA:GOLL4,13.58025463 +106395,2008-07-11 10:00:00,BMFBOVESPA:GOLL4,12.64996883 +106396,2008-07-14 10:00:00,BMFBOVESPA:GOLL4,12.04576258 +106397,2008-07-15 10:00:00,BMFBOVESPA:GOLL4,12.48692905 +106398,2008-07-16 10:00:00,BMFBOVESPA:GOLL4,13.74329441 +106399,2008-07-17 10:00:00,BMFBOVESPA:GOLL4,13.92551534 +106400,2008-07-18 10:00:00,BMFBOVESPA:GOLL4,13.66656981 +106401,2008-07-21 10:00:00,BMFBOVESPA:GOLL4,13.46516773 +106402,2008-07-22 10:00:00,BMFBOVESPA:GOLL4,14.33791008 +106403,2008-07-23 10:00:00,BMFBOVESPA:GOLL4,15.67100005 +106404,2008-07-24 10:00:00,BMFBOVESPA:GOLL4,15.31614876 +106405,2008-07-25 10:00:00,BMFBOVESPA:GOLL4,15.90117385 +106406,2008-07-28 10:00:00,BMFBOVESPA:GOLL4,14.9517069 +106407,2008-07-29 10:00:00,BMFBOVESPA:GOLL4,15.64222736 +106408,2008-07-30 10:00:00,BMFBOVESPA:GOLL4,15.44082624 +106409,2008-07-31 10:00:00,BMFBOVESPA:GOLL4,14.81743885 +106410,2008-08-01 10:00:00,BMFBOVESPA:GOLL4,14.39545353 +106411,2008-08-04 10:00:00,BMFBOVESPA:GOLL4,15.26819588 +106412,2008-08-05 10:00:00,BMFBOVESPA:GOLL4,17.73297374 +106413,2008-08-06 10:00:00,BMFBOVESPA:GOLL4,17.22467229 +106414,2008-08-07 10:00:00,BMFBOVESPA:GOLL4,14.81743885 +106415,2008-08-08 10:00:00,BMFBOVESPA:GOLL4,15.57509429 +106416,2008-08-11 10:00:00,BMFBOVESPA:GOLL4,15.19147128 +106417,2008-08-12 10:00:00,BMFBOVESPA:GOLL4,15.00925035 +106418,2008-08-13 10:00:00,BMFBOVESPA:GOLL4,14.16527972 +106419,2008-08-14 10:00:00,BMFBOVESPA:GOLL4,14.63521791 +106420,2008-08-15 10:00:00,BMFBOVESPA:GOLL4,14.14609857 +106421,2008-08-18 10:00:00,BMFBOVESPA:GOLL4,13.95428707 +106422,2008-08-19 10:00:00,BMFBOVESPA:GOLL4,13.62820751 +106423,2008-08-20 10:00:00,BMFBOVESPA:GOLL4,13.2829468 +106424,2008-08-21 10:00:00,BMFBOVESPA:GOLL4,12.83218976 +106425,2008-08-22 10:00:00,BMFBOVESPA:GOLL4,13.09113529 +106426,2008-08-25 10:00:00,BMFBOVESPA:GOLL4,13.2829468 +106427,2008-08-26 10:00:00,BMFBOVESPA:GOLL4,13.16785989 +106428,2008-08-27 10:00:00,BMFBOVESPA:GOLL4,12.99522954 +106429,2008-08-28 10:00:00,BMFBOVESPA:GOLL4,13.2445845 +106430,2008-08-29 10:00:00,BMFBOVESPA:GOLL4,13.60902636 +106431,2008-09-01 10:00:00,BMFBOVESPA:GOLL4,13.91592477 +106432,2008-09-02 10:00:00,BMFBOVESPA:GOLL4,13.79124729 +106433,2008-09-03 10:00:00,BMFBOVESPA:GOLL4,13.79124729 +106434,2008-09-04 10:00:00,BMFBOVESPA:GOLL4,13.11990702 +106435,2008-09-05 10:00:00,BMFBOVESPA:GOLL4,13.57066406 +106436,2008-09-08 10:00:00,BMFBOVESPA:GOLL4,13.36926197 +106437,2008-09-09 10:00:00,BMFBOVESPA:GOLL4,13.36926197 +106438,2008-09-10 10:00:00,BMFBOVESPA:GOLL4,13.13908817 +106439,2008-09-11 10:00:00,BMFBOVESPA:GOLL4,13.4747583 +106440,2008-09-12 10:00:00,BMFBOVESPA:GOLL4,14.72153309 +106441,2008-09-15 10:00:00,BMFBOVESPA:GOLL4,14.52013101 +106442,2008-09-16 10:00:00,BMFBOVESPA:GOLL4,15.88199175 +106443,2008-09-17 10:00:00,BMFBOVESPA:GOLL4,13.80083786 +106444,2008-09-18 10:00:00,BMFBOVESPA:GOLL4,13.83920016 +106445,2008-09-19 10:00:00,BMFBOVESPA:GOLL4,13.85838132 +106446,2008-09-22 10:00:00,BMFBOVESPA:GOLL4,12.70751228 +106447,2008-09-23 10:00:00,BMFBOVESPA:GOLL4,12.43897617 +106448,2008-09-24 10:00:00,BMFBOVESPA:GOLL4,12.34307042 +106449,2008-09-25 10:00:00,BMFBOVESPA:GOLL4,12.20880236 +106450,2008-09-26 10:00:00,BMFBOVESPA:GOLL4,11.97862856 +106451,2008-09-29 10:00:00,BMFBOVESPA:GOLL4,10.68390089 +106452,2008-09-30 10:00:00,BMFBOVESPA:GOLL4,11.09629563 +106453,2008-10-01 10:00:00,BMFBOVESPA:GOLL4,12.12248718 +106454,2008-10-02 10:00:00,BMFBOVESPA:GOLL4,11.64295842 +106455,2008-10-03 10:00:00,BMFBOVESPA:GOLL4,11.00038987 +106456,2008-10-06 10:00:00,BMFBOVESPA:GOLL4,10.49208938 +106457,2008-10-07 10:00:00,BMFBOVESPA:GOLL4,9.42753552 +106458,2008-10-08 10:00:00,BMFBOVESPA:GOLL4,8.85210101 +106459,2008-10-09 10:00:00,BMFBOVESPA:GOLL4,8.13280786 +106460,2008-10-10 10:00:00,BMFBOVESPA:GOLL4,8.03690211 +106461,2008-10-13 10:00:00,BMFBOVESPA:GOLL4,8.79455755 +106462,2008-10-14 10:00:00,BMFBOVESPA:GOLL4,8.49724972 +106463,2008-10-15 10:00:00,BMFBOVESPA:GOLL4,6.86685192 +106464,2008-10-16 10:00:00,BMFBOVESPA:GOLL4,8.5452026 +106465,2008-10-17 10:00:00,BMFBOVESPA:GOLL4,9.18777114 +106466,2008-10-20 09:00:00,BMFBOVESPA:GOLL4,9.13022865 +106467,2008-10-21 09:00:00,BMFBOVESPA:GOLL4,9.63852818 +106468,2008-10-22 09:00:00,BMFBOVESPA:GOLL4,8.17117112 +106469,2008-10-23 09:00:00,BMFBOVESPA:GOLL4,7.56696392 +106470,2008-10-24 09:00:00,BMFBOVESPA:GOLL4,7.05866342 +106471,2008-10-27 09:00:00,BMFBOVESPA:GOLL4,6.4065043 +106472,2008-10-28 09:00:00,BMFBOVESPA:GOLL4,7.51901104 +106473,2008-10-29 09:00:00,BMFBOVESPA:GOLL4,7.65327909 +106474,2008-10-30 09:00:00,BMFBOVESPA:GOLL4,8.82332928 +106475,2008-10-31 09:00:00,BMFBOVESPA:GOLL4,8.70824238 +106476,2008-11-03 09:00:00,BMFBOVESPA:GOLL4,9.28367689 +106477,2008-11-04 09:00:00,BMFBOVESPA:GOLL4,8.95759733 +106478,2008-11-05 09:00:00,BMFBOVESPA:GOLL4,8.51643087 +106479,2008-11-06 09:00:00,BMFBOVESPA:GOLL4,8.95759733 +106480,2008-11-07 09:00:00,BMFBOVESPA:GOLL4,8.32461936 +106481,2008-11-10 09:00:00,BMFBOVESPA:GOLL4,7.71082254 +106482,2008-11-11 09:00:00,BMFBOVESPA:GOLL4,7.47105816 +106483,2008-11-12 09:00:00,BMFBOVESPA:GOLL4,7.38474298 +106484,2008-11-13 09:00:00,BMFBOVESPA:GOLL4,7.47105816 +106485,2008-11-14 09:00:00,BMFBOVESPA:GOLL4,7.20252205 +106486,2008-11-17 09:00:00,BMFBOVESPA:GOLL4,7.78754715 +106487,2008-11-18 09:00:00,BMFBOVESPA:GOLL4,7.89304348 +106488,2008-11-19 09:00:00,BMFBOVESPA:GOLL4,8.52602145 +106489,2008-11-21 09:00:00,BMFBOVESPA:GOLL4,6.97234825 +106490,2008-11-24 09:00:00,BMFBOVESPA:GOLL4,7.39433356 +106491,2008-11-25 09:00:00,BMFBOVESPA:GOLL4,7.00111997 +106492,2008-11-26 09:00:00,BMFBOVESPA:GOLL4,7.48064874 +106493,2008-11-27 09:00:00,BMFBOVESPA:GOLL4,8.16157958 +106494,2008-11-28 09:00:00,BMFBOVESPA:GOLL4,8.09444556 +106495,2008-12-01 09:00:00,BMFBOVESPA:GOLL4,8.61233662 +106496,2008-12-02 09:00:00,BMFBOVESPA:GOLL4,8.72742353 +106497,2008-12-03 09:00:00,BMFBOVESPA:GOLL4,8.66988008 +106498,2008-12-04 09:00:00,BMFBOVESPA:GOLL4,8.5452026 +106499,2008-12-05 09:00:00,BMFBOVESPA:GOLL4,9.05350309 +106500,2008-12-08 09:00:00,BMFBOVESPA:GOLL4,9.53303185 +106501,2008-12-09 09:00:00,BMFBOVESPA:GOLL4,8.85210101 +106502,2008-12-10 09:00:00,BMFBOVESPA:GOLL4,9.19736172 +106503,2008-12-11 09:00:00,BMFBOVESPA:GOLL4,9.10145596 +106504,2008-12-12 09:00:00,BMFBOVESPA:GOLL4,9.52344128 +106505,2008-12-15 09:00:00,BMFBOVESPA:GOLL4,8.82332928 +106506,2008-12-16 09:00:00,BMFBOVESPA:GOLL4,9.34122035 +106507,2008-12-17 09:00:00,BMFBOVESPA:GOLL4,9.65770933 +106508,2008-12-18 09:00:00,BMFBOVESPA:GOLL4,10.41536478 +106509,2008-12-19 09:00:00,BMFBOVESPA:GOLL4,10.34823075 +106510,2008-12-22 09:00:00,BMFBOVESPA:GOLL4,10.48249881 +106511,2008-12-23 09:00:00,BMFBOVESPA:GOLL4,9.62893761 +106512,2008-12-26 09:00:00,BMFBOVESPA:GOLL4,9.46589783 +106513,2008-12-29 09:00:00,BMFBOVESPA:GOLL4,9.41794495 +106514,2008-12-30 09:00:00,BMFBOVESPA:GOLL4,9.19736172 +106515,2009-01-02 09:00:00,BMFBOVESPA:GOLL4,9.57139415 +106516,2009-01-05 09:00:00,BMFBOVESPA:GOLL4,9.87829256 +106517,2009-01-06 09:00:00,BMFBOVESPA:GOLL4,10.58799514 +106518,2009-01-07 09:00:00,BMFBOVESPA:GOLL4,10.69349146 +106519,2009-01-08 09:00:00,BMFBOVESPA:GOLL4,11.04834275 +106520,2009-01-09 09:00:00,BMFBOVESPA:GOLL4,11.1058862 +106521,2009-01-12 09:00:00,BMFBOVESPA:GOLL4,10.47290823 +106522,2009-01-13 09:00:00,BMFBOVESPA:GOLL4,10.03174177 +106523,2009-01-14 09:00:00,BMFBOVESPA:GOLL4,9.30285805 +106524,2009-01-15 09:00:00,BMFBOVESPA:GOLL4,10.22355327 +106525,2009-01-16 09:00:00,BMFBOVESPA:GOLL4,10.77021607 +106526,2009-01-19 09:00:00,BMFBOVESPA:GOLL4,10.49208938 +106527,2009-01-20 09:00:00,BMFBOVESPA:GOLL4,10.05092292 +106528,2009-01-21 09:00:00,BMFBOVESPA:GOLL4,10.31945903 +106529,2009-01-22 09:00:00,BMFBOVESPA:GOLL4,9.98378889 +106530,2009-01-23 09:00:00,BMFBOVESPA:GOLL4,10.03174177 +106531,2009-01-26 09:00:00,BMFBOVESPA:GOLL4,9.81115854 +106532,2009-01-27 09:00:00,BMFBOVESPA:GOLL4,9.52344128 +106533,2009-01-28 09:00:00,BMFBOVESPA:GOLL4,10.03174177 +106534,2009-01-29 09:00:00,BMFBOVESPA:GOLL4,9.76320566 +106535,2009-01-30 09:00:00,BMFBOVESPA:GOLL4,9.5138507 +106536,2009-02-02 09:00:00,BMFBOVESPA:GOLL4,9.29326747 +106537,2009-02-03 09:00:00,BMFBOVESPA:GOLL4,9.38917322 +106538,2009-02-04 09:00:00,BMFBOVESPA:GOLL4,8.95759733 +106539,2009-02-05 09:00:00,BMFBOVESPA:GOLL4,9.26449574 +106540,2009-02-06 09:00:00,BMFBOVESPA:GOLL4,9.48507898 +106541,2009-02-09 09:00:00,BMFBOVESPA:GOLL4,9.49466955 +106542,2009-02-10 09:00:00,BMFBOVESPA:GOLL4,9.13022865 +106543,2009-02-11 09:00:00,BMFBOVESPA:GOLL4,8.97677849 +106544,2009-02-12 09:00:00,BMFBOVESPA:GOLL4,9.27408632 +106545,2009-02-13 09:00:00,BMFBOVESPA:GOLL4,9.23572402 +106546,2009-02-16 10:00:00,BMFBOVESPA:GOLL4,9.22613344 +106547,2009-02-17 10:00:00,BMFBOVESPA:GOLL4,8.98636906 +106548,2009-02-18 10:00:00,BMFBOVESPA:GOLL4,8.90964446 +106549,2009-02-19 10:00:00,BMFBOVESPA:GOLL4,8.95759733 +106550,2009-02-20 10:00:00,BMFBOVESPA:GOLL4,9.02473136 +106551,2009-02-25 10:00:00,BMFBOVESPA:GOLL4,8.89046427 +106552,2009-02-26 10:00:00,BMFBOVESPA:GOLL4,8.65069988 +106553,2009-02-27 10:00:00,BMFBOVESPA:GOLL4,8.75619525 +106554,2009-03-02 10:00:00,BMFBOVESPA:GOLL4,8.5452026 +106555,2009-03-03 10:00:00,BMFBOVESPA:GOLL4,8.55479317 +106556,2009-03-04 10:00:00,BMFBOVESPA:GOLL4,9.10145596 +106557,2009-03-05 10:00:00,BMFBOVESPA:GOLL4,8.30543821 +106558,2009-03-06 10:00:00,BMFBOVESPA:GOLL4,8.30543821 +106559,2009-03-09 10:00:00,BMFBOVESPA:GOLL4,7.97935865 +106560,2009-03-10 10:00:00,BMFBOVESPA:GOLL4,7.8450906 +106561,2009-03-11 10:00:00,BMFBOVESPA:GOLL4,7.8450906 +106562,2009-03-12 10:00:00,BMFBOVESPA:GOLL4,7.8834529 +106563,2009-03-13 10:00:00,BMFBOVESPA:GOLL4,7.8450906 +106564,2009-03-16 10:00:00,BMFBOVESPA:GOLL4,7.66286967 +106565,2009-03-17 10:00:00,BMFBOVESPA:GOLL4,7.38474298 +106566,2009-03-18 10:00:00,BMFBOVESPA:GOLL4,7.35597126 +106567,2009-03-19 10:00:00,BMFBOVESPA:GOLL4,7.51901104 +106568,2009-03-20 10:00:00,BMFBOVESPA:GOLL4,7.24088435 +106569,2009-03-23 10:00:00,BMFBOVESPA:GOLL4,6.73258386 +106570,2009-03-24 10:00:00,BMFBOVESPA:GOLL4,6.4448666 +106571,2009-03-25 10:00:00,BMFBOVESPA:GOLL4,6.368142 +106572,2009-03-26 10:00:00,BMFBOVESPA:GOLL4,6.42568545 +106573,2009-03-27 10:00:00,BMFBOVESPA:GOLL4,6.43527603 +106574,2009-03-30 10:00:00,BMFBOVESPA:GOLL4,6.30100798 +106575,2009-03-31 10:00:00,BMFBOVESPA:GOLL4,6.1763305 +106576,2009-04-01 10:00:00,BMFBOVESPA:GOLL4,6.10919647 +106577,2009-04-02 10:00:00,BMFBOVESPA:GOLL4,6.19551165 +106578,2009-04-03 10:00:00,BMFBOVESPA:GOLL4,6.35855143 +106579,2009-04-06 10:00:00,BMFBOVESPA:GOLL4,6.48322891 +106580,2009-04-07 10:00:00,BMFBOVESPA:GOLL4,6.70381214 +106581,2009-04-08 10:00:00,BMFBOVESPA:GOLL4,6.58872523 +106582,2009-04-09 10:00:00,BMFBOVESPA:GOLL4,6.55036293 +106583,2009-04-13 10:00:00,BMFBOVESPA:GOLL4,6.85726134 +106584,2009-04-14 10:00:00,BMFBOVESPA:GOLL4,7.04907285 +106585,2009-04-15 10:00:00,BMFBOVESPA:GOLL4,7.08743515 +106586,2009-04-16 10:00:00,BMFBOVESPA:GOLL4,6.90521422 +106587,2009-04-17 10:00:00,BMFBOVESPA:GOLL4,6.83808019 +106588,2009-04-20 10:00:00,BMFBOVESPA:GOLL4,6.89562364 +106589,2009-04-22 10:00:00,BMFBOVESPA:GOLL4,6.9915294 +106590,2009-04-23 10:00:00,BMFBOVESPA:GOLL4,6.92439537 +106591,2009-04-24 10:00:00,BMFBOVESPA:GOLL4,7.04907285 +106592,2009-04-27 10:00:00,BMFBOVESPA:GOLL4,6.88603307 +106593,2009-04-28 10:00:00,BMFBOVESPA:GOLL4,6.82848962 +106594,2009-04-29 10:00:00,BMFBOVESPA:GOLL4,6.96275767 +106595,2009-04-30 10:00:00,BMFBOVESPA:GOLL4,6.9915294 +106596,2009-05-04 10:00:00,BMFBOVESPA:GOLL4,7.068254 +106597,2009-05-05 10:00:00,BMFBOVESPA:GOLL4,7.56696392 +106598,2009-05-06 10:00:00,BMFBOVESPA:GOLL4,8.07526441 +106599,2009-05-07 10:00:00,BMFBOVESPA:GOLL4,8.31502879 +106600,2009-05-08 10:00:00,BMFBOVESPA:GOLL4,8.35339109 +106601,2009-05-11 10:00:00,BMFBOVESPA:GOLL4,8.11362671 +106602,2009-05-12 10:00:00,BMFBOVESPA:GOLL4,7.8067283 +106603,2009-05-13 10:00:00,BMFBOVESPA:GOLL4,7.63409794 +106604,2009-05-14 10:00:00,BMFBOVESPA:GOLL4,8.17117112 +106605,2009-05-15 10:00:00,BMFBOVESPA:GOLL4,8.35339109 +106606,2009-05-18 10:00:00,BMFBOVESPA:GOLL4,8.72742353 +106607,2009-05-19 10:00:00,BMFBOVESPA:GOLL4,8.37257224 +106608,2009-05-20 10:00:00,BMFBOVESPA:GOLL4,8.35339109 +106609,2009-05-21 10:00:00,BMFBOVESPA:GOLL4,7.98894923 +106610,2009-05-22 10:00:00,BMFBOVESPA:GOLL4,7.93140674 +106611,2009-05-25 10:00:00,BMFBOVESPA:GOLL4,8.07526441 +106612,2009-05-26 10:00:00,BMFBOVESPA:GOLL4,8.28625706 +106613,2009-05-27 10:00:00,BMFBOVESPA:GOLL4,8.07526441 +106614,2009-05-28 10:00:00,BMFBOVESPA:GOLL4,8.20953246 +106615,2009-05-29 10:00:00,BMFBOVESPA:GOLL4,7.94099635 +106616,2009-06-01 10:00:00,BMFBOVESPA:GOLL4,8.17117112 +106617,2009-06-02 10:00:00,BMFBOVESPA:GOLL4,9.19736172 +106618,2009-06-03 10:00:00,BMFBOVESPA:GOLL4,9.02473136 +106619,2009-06-04 10:00:00,BMFBOVESPA:GOLL4,9.22613344 +106620,2009-06-05 10:00:00,BMFBOVESPA:GOLL4,9.14940884 +106621,2009-06-08 10:00:00,BMFBOVESPA:GOLL4,9.33162977 +106622,2009-06-09 10:00:00,BMFBOVESPA:GOLL4,9.3220392 +106623,2009-06-10 10:00:00,BMFBOVESPA:GOLL4,9.48507898 +106624,2009-06-12 10:00:00,BMFBOVESPA:GOLL4,9.81115854 +106625,2009-06-15 10:00:00,BMFBOVESPA:GOLL4,9.19736172 +106626,2009-06-16 10:00:00,BMFBOVESPA:GOLL4,9.22613344 +106627,2009-06-17 10:00:00,BMFBOVESPA:GOLL4,9.5905753 +106628,2009-06-18 10:00:00,BMFBOVESPA:GOLL4,9.79197739 +106629,2009-06-19 10:00:00,BMFBOVESPA:GOLL4,10.44413651 +106630,2009-06-22 10:00:00,BMFBOVESPA:GOLL4,10.03174177 +106631,2009-06-23 10:00:00,BMFBOVESPA:GOLL4,10.03174177 +106632,2009-06-24 10:00:00,BMFBOVESPA:GOLL4,9.91665486 +106633,2009-06-25 10:00:00,BMFBOVESPA:GOLL4,10.68390089 +106634,2009-06-26 10:00:00,BMFBOVESPA:GOLL4,10.78939722 +106635,2009-06-29 10:00:00,BMFBOVESPA:GOLL4,10.54004226 +106636,2009-06-30 10:00:00,BMFBOVESPA:GOLL4,10.10846637 +106637,2009-07-01 10:00:00,BMFBOVESPA:GOLL4,10.38659305 +106638,2009-07-02 10:00:00,BMFBOVESPA:GOLL4,10.14682867 +106639,2009-07-03 10:00:00,BMFBOVESPA:GOLL4,10.18519097 +106640,2009-07-06 10:00:00,BMFBOVESPA:GOLL4,10.47290823 +106641,2009-07-07 10:00:00,BMFBOVESPA:GOLL4,11.05793333 +106642,2009-07-08 10:00:00,BMFBOVESPA:GOLL4,10.55922341 +106643,2009-07-10 10:00:00,BMFBOVESPA:GOLL4,10.89489355 +106644,2009-07-13 10:00:00,BMFBOVESPA:GOLL4,10.9907993 +106645,2009-07-14 10:00:00,BMFBOVESPA:GOLL4,11.60459612 +106646,2009-07-15 10:00:00,BMFBOVESPA:GOLL4,12.53488192 +106647,2009-07-16 10:00:00,BMFBOVESPA:GOLL4,13.2829468 +106648,2009-07-17 10:00:00,BMFBOVESPA:GOLL4,13.2829468 +106649,2009-07-20 10:00:00,BMFBOVESPA:GOLL4,13.46516773 +106650,2009-07-21 10:00:00,BMFBOVESPA:GOLL4,13.2829468 +106651,2009-07-22 10:00:00,BMFBOVESPA:GOLL4,13.68575096 +106652,2009-07-23 10:00:00,BMFBOVESPA:GOLL4,14.12691742 +106653,2009-07-24 10:00:00,BMFBOVESPA:GOLL4,13.81042844 +106654,2009-07-27 10:00:00,BMFBOVESPA:GOLL4,13.66656981 +106655,2009-07-28 10:00:00,BMFBOVESPA:GOLL4,13.18704104 +106656,2009-07-29 10:00:00,BMFBOVESPA:GOLL4,12.88973321 +106657,2009-07-30 10:00:00,BMFBOVESPA:GOLL4,13.19663162 +106658,2009-07-31 10:00:00,BMFBOVESPA:GOLL4,12.74587458 +106659,2009-08-03 10:00:00,BMFBOVESPA:GOLL4,13.12949759 +106660,2009-08-04 10:00:00,BMFBOVESPA:GOLL4,13.36926197 +106661,2009-08-05 10:00:00,BMFBOVESPA:GOLL4,13.2829468 +106662,2009-08-06 10:00:00,BMFBOVESPA:GOLL4,13.33089967 +106663,2009-08-07 10:00:00,BMFBOVESPA:GOLL4,14.67358022 +106664,2009-08-10 10:00:00,BMFBOVESPA:GOLL4,14.80784827 +106665,2009-08-11 10:00:00,BMFBOVESPA:GOLL4,14.76948597 +106666,2009-08-12 10:00:00,BMFBOVESPA:GOLL4,16.620467 +106667,2009-08-13 10:00:00,BMFBOVESPA:GOLL4,17.39730264 +106668,2009-08-14 10:00:00,BMFBOVESPA:GOLL4,17.09040519 +106669,2009-08-17 10:00:00,BMFBOVESPA:GOLL4,17.12876845 +106670,2009-08-18 10:00:00,BMFBOVESPA:GOLL4,18.59612456 +106671,2009-08-19 10:00:00,BMFBOVESPA:GOLL4,19.03729198 +106672,2009-08-20 10:00:00,BMFBOVESPA:GOLL4,18.48103861 +106673,2009-08-21 10:00:00,BMFBOVESPA:GOLL4,18.48103861 +106674,2009-08-24 10:00:00,BMFBOVESPA:GOLL4,18.4234942 +106675,2009-08-25 10:00:00,BMFBOVESPA:GOLL4,17.00409001 +106676,2009-08-26 10:00:00,BMFBOVESPA:GOLL4,17.17672037 +106677,2009-08-27 10:00:00,BMFBOVESPA:GOLL4,16.99449848 +106678,2009-08-28 10:00:00,BMFBOVESPA:GOLL4,16.71637276 +106679,2009-08-31 10:00:00,BMFBOVESPA:GOLL4,16.11216555 +106680,2009-09-01 10:00:00,BMFBOVESPA:GOLL4,16.7547341 +106681,2009-09-02 10:00:00,BMFBOVESPA:GOLL4,16.32315917 +106682,2009-09-03 10:00:00,BMFBOVESPA:GOLL4,16.80268793 +106683,2009-09-04 10:00:00,BMFBOVESPA:GOLL4,16.84104928 +106684,2009-09-08 10:00:00,BMFBOVESPA:GOLL4,17.19590152 +106685,2009-09-09 10:00:00,BMFBOVESPA:GOLL4,17.02327117 +106686,2009-09-10 10:00:00,BMFBOVESPA:GOLL4,16.84104928 +106687,2009-09-11 10:00:00,BMFBOVESPA:GOLL4,16.88900407 +106688,2009-09-14 10:00:00,BMFBOVESPA:GOLL4,17.27262612 +106689,2009-09-15 10:00:00,BMFBOVESPA:GOLL4,17.05204385 +106690,2009-09-16 10:00:00,BMFBOVESPA:GOLL4,17.41648475 +106691,2009-09-17 10:00:00,BMFBOVESPA:GOLL4,17.22467229 +106692,2009-09-18 10:00:00,BMFBOVESPA:GOLL4,17.45484801 +106693,2009-09-21 10:00:00,BMFBOVESPA:GOLL4,17.27262612 +106694,2009-09-22 10:00:00,BMFBOVESPA:GOLL4,17.27262612 +106695,2009-09-23 10:00:00,BMFBOVESPA:GOLL4,16.620467 +106696,2009-09-24 10:00:00,BMFBOVESPA:GOLL4,16.69719161 +106697,2009-09-25 10:00:00,BMFBOVESPA:GOLL4,17.26303555 +106698,2009-09-28 10:00:00,BMFBOVESPA:GOLL4,17.22467229 +106699,2009-09-29 10:00:00,BMFBOVESPA:GOLL4,17.02327117 +106700,2009-09-30 10:00:00,BMFBOVESPA:GOLL4,17.05204385 +106701,2009-10-01 10:00:00,BMFBOVESPA:GOLL4,16.53415183 +106702,2009-10-02 10:00:00,BMFBOVESPA:GOLL4,17.03286174 +106703,2009-10-05 10:00:00,BMFBOVESPA:GOLL4,17.07122308 +106704,2009-10-06 10:00:00,BMFBOVESPA:GOLL4,16.85064081 +106705,2009-10-07 10:00:00,BMFBOVESPA:GOLL4,16.55333298 +106706,2009-10-08 10:00:00,BMFBOVESPA:GOLL4,15.8436304 +106707,2009-10-09 10:00:00,BMFBOVESPA:GOLL4,16.42865454 +106708,2009-10-13 10:00:00,BMFBOVESPA:GOLL4,16.43824511 +106709,2009-10-14 10:00:00,BMFBOVESPA:GOLL4,17.45484801 +106710,2009-10-15 10:00:00,BMFBOVESPA:GOLL4,17.9247862 +106711,2009-10-16 10:00:00,BMFBOVESPA:GOLL4,17.86724083 +106712,2009-10-19 09:00:00,BMFBOVESPA:GOLL4,17.36853284 +106713,2009-10-20 09:00:00,BMFBOVESPA:GOLL4,16.89859465 +106714,2009-10-21 09:00:00,BMFBOVESPA:GOLL4,16.63005758 +106715,2009-10-22 09:00:00,BMFBOVESPA:GOLL4,17.2822167 +106716,2009-10-23 09:00:00,BMFBOVESPA:GOLL4,17.4356659 +106717,2009-10-26 09:00:00,BMFBOVESPA:GOLL4,18.28922711 +106718,2009-10-27 09:00:00,BMFBOVESPA:GOLL4,17.55075185 +106719,2009-10-28 09:00:00,BMFBOVESPA:GOLL4,16.48619991 +106720,2009-10-29 09:00:00,BMFBOVESPA:GOLL4,17.55075185 +106721,2009-10-30 09:00:00,BMFBOVESPA:GOLL4,16.94654656 +106722,2009-11-03 09:00:00,BMFBOVESPA:GOLL4,17.01368059 +106723,2009-11-04 09:00:00,BMFBOVESPA:GOLL4,17.73297374 +106724,2009-11-05 09:00:00,BMFBOVESPA:GOLL4,18.02069196 +106725,2009-11-06 09:00:00,BMFBOVESPA:GOLL4,18.52899149 +106726,2009-11-09 09:00:00,BMFBOVESPA:GOLL4,19.03729198 +106727,2009-11-10 09:00:00,BMFBOVESPA:GOLL4,19.41132442 +106728,2009-11-11 09:00:00,BMFBOVESPA:GOLL4,19.09483543 +106729,2009-11-12 09:00:00,BMFBOVESPA:GOLL4,18.66325858 +106730,2009-11-13 09:00:00,BMFBOVESPA:GOLL4,19.26746579 +106731,2009-11-16 09:00:00,BMFBOVESPA:GOLL4,19.8620805 +106732,2009-11-17 09:00:00,BMFBOVESPA:GOLL4,20.61014633 +106733,2009-11-18 09:00:00,BMFBOVESPA:GOLL4,20.39915367 +106734,2009-11-19 09:00:00,BMFBOVESPA:GOLL4,20.97458915 +106735,2009-11-23 09:00:00,BMFBOVESPA:GOLL4,21.45411792 +106736,2009-11-24 09:00:00,BMFBOVESPA:GOLL4,21.63633693 +106737,2009-11-25 09:00:00,BMFBOVESPA:GOLL4,21.73224364 +106738,2009-11-26 09:00:00,BMFBOVESPA:GOLL4,21.3582112 +106739,2009-11-27 09:00:00,BMFBOVESPA:GOLL4,21.44452734 +106740,2009-11-30 09:00:00,BMFBOVESPA:GOLL4,23.22837243 +106741,2009-12-01 09:00:00,BMFBOVESPA:GOLL4,22.63375772 +106742,2009-12-02 09:00:00,BMFBOVESPA:GOLL4,23.29550837 +106743,2009-12-03 09:00:00,BMFBOVESPA:GOLL4,23.17082994 +106744,2009-12-04 09:00:00,BMFBOVESPA:GOLL4,23.33386972 +106745,2009-12-07 09:00:00,BMFBOVESPA:GOLL4,24.59982566 +106746,2009-12-08 09:00:00,BMFBOVESPA:GOLL4,25.33829995 +106747,2009-12-09 09:00:00,BMFBOVESPA:GOLL4,24.51350952 +106748,2009-12-10 09:00:00,BMFBOVESPA:GOLL4,25.1656696 +106749,2009-12-11 09:00:00,BMFBOVESPA:GOLL4,25.38625187 +106750,2009-12-14 09:00:00,BMFBOVESPA:GOLL4,24.60941623 +106751,2009-12-15 09:00:00,BMFBOVESPA:GOLL4,23.87094097 +106752,2009-12-16 09:00:00,BMFBOVESPA:GOLL4,24.27374514 +106753,2009-12-17 09:00:00,BMFBOVESPA:GOLL4,23.63117659 +106754,2009-12-18 09:00:00,BMFBOVESPA:GOLL4,22.6817106 +106755,2009-12-21 09:00:00,BMFBOVESPA:GOLL4,22.63375772 +106756,2009-12-22 09:00:00,BMFBOVESPA:GOLL4,23.71749273 +106757,2009-12-23 09:00:00,BMFBOVESPA:GOLL4,24.37924242 +106758,2009-12-28 09:00:00,BMFBOVESPA:GOLL4,23.99561941 +106759,2009-12-29 09:00:00,BMFBOVESPA:GOLL4,24.10111478 +106760,2009-12-30 09:00:00,BMFBOVESPA:GOLL4,24.21620264 +106761,2010-01-04 09:00:00,BMFBOVESPA:GOLL4,24.42719434 +106762,2010-01-05 09:00:00,BMFBOVESPA:GOLL4,24.21620264 +106763,2010-01-06 09:00:00,BMFBOVESPA:GOLL4,24.49433029 +106764,2010-01-07 09:00:00,BMFBOVESPA:GOLL4,24.7532739 +106765,2010-01-08 09:00:00,BMFBOVESPA:GOLL4,25.95209582 +106766,2010-01-11 09:00:00,BMFBOVESPA:GOLL4,26.02882042 +106767,2010-01-12 09:00:00,BMFBOVESPA:GOLL4,25.53970108 +106768,2010-01-13 09:00:00,BMFBOVESPA:GOLL4,25.80823814 +106769,2010-01-14 09:00:00,BMFBOVESPA:GOLL4,24.89713253 +106770,2010-01-15 09:00:00,BMFBOVESPA:GOLL4,24.33129051 +106771,2010-01-18 09:00:00,BMFBOVESPA:GOLL4,24.61900681 +106772,2010-01-19 09:00:00,BMFBOVESPA:GOLL4,24.90672311 +106773,2010-01-20 09:00:00,BMFBOVESPA:GOLL4,24.33129051 +106774,2010-01-21 09:00:00,BMFBOVESPA:GOLL4,22.77761635 +106775,2010-01-22 09:00:00,BMFBOVESPA:GOLL4,22.09668646 +106776,2010-01-26 09:00:00,BMFBOVESPA:GOLL4,22.50907928 +106777,2010-01-27 09:00:00,BMFBOVESPA:GOLL4,22.17341106 +106778,2010-01-28 09:00:00,BMFBOVESPA:GOLL4,22.23095356 +106779,2010-01-29 09:00:00,BMFBOVESPA:GOLL4,21.45411792 +106780,2010-02-01 09:00:00,BMFBOVESPA:GOLL4,21.27189603 +106781,2010-02-02 09:00:00,BMFBOVESPA:GOLL4,22.89270421 +106782,2010-02-03 09:00:00,BMFBOVESPA:GOLL4,22.47071794 +106783,2010-02-04 09:00:00,BMFBOVESPA:GOLL4,21.40616408 +106784,2010-02-05 09:00:00,BMFBOVESPA:GOLL4,21.12803835 +106785,2010-02-08 09:00:00,BMFBOVESPA:GOLL4,21.63633693 +106786,2010-02-09 09:00:00,BMFBOVESPA:GOLL4,22.89270421 +106787,2010-02-10 09:00:00,BMFBOVESPA:GOLL4,23.08451476 +106788,2010-02-11 09:00:00,BMFBOVESPA:GOLL4,23.35305087 +106789,2010-02-12 09:00:00,BMFBOVESPA:GOLL4,23.35305087 +106790,2010-02-17 09:00:00,BMFBOVESPA:GOLL4,23.52568218 +106791,2010-02-18 09:00:00,BMFBOVESPA:GOLL4,23.44895758 +106792,2010-02-19 09:00:00,BMFBOVESPA:GOLL4,22.88311364 +106793,2010-02-22 10:00:00,BMFBOVESPA:GOLL4,22.72007386 +106794,2010-02-23 10:00:00,BMFBOVESPA:GOLL4,22.53785197 +106795,2010-02-24 10:00:00,BMFBOVESPA:GOLL4,22.10627512 +106796,2010-02-25 10:00:00,BMFBOVESPA:GOLL4,21.67470019 +106797,2010-02-26 10:00:00,BMFBOVESPA:GOLL4,22.7967975 +106798,2010-03-01 10:00:00,BMFBOVESPA:GOLL4,23.40100374 +106799,2010-03-02 10:00:00,BMFBOVESPA:GOLL4,22.94065613 +106800,2010-03-03 10:00:00,BMFBOVESPA:GOLL4,22.47071794 +106801,2010-03-04 10:00:00,BMFBOVESPA:GOLL4,22.41317545 +106802,2010-03-05 10:00:00,BMFBOVESPA:GOLL4,22.01037128 +106803,2010-03-08 10:00:00,BMFBOVESPA:GOLL4,21.71306153 +106804,2010-03-09 10:00:00,BMFBOVESPA:GOLL4,22.1925903 +106805,2010-03-10 10:00:00,BMFBOVESPA:GOLL4,22.47071794 +106806,2010-03-11 10:00:00,BMFBOVESPA:GOLL4,22.64334925 +106807,2010-03-12 10:00:00,BMFBOVESPA:GOLL4,22.33645084 +106808,2010-03-15 10:00:00,BMFBOVESPA:GOLL4,21.92405611 +106809,2010-03-16 10:00:00,BMFBOVESPA:GOLL4,21.8473315 +106810,2010-03-17 10:00:00,BMFBOVESPA:GOLL4,21.40616408 +106811,2010-03-18 10:00:00,BMFBOVESPA:GOLL4,21.22394219 +106812,2010-03-19 10:00:00,BMFBOVESPA:GOLL4,20.57178499 +106813,2010-03-22 10:00:00,BMFBOVESPA:GOLL4,20.80195879 +106814,2010-03-23 10:00:00,BMFBOVESPA:GOLL4,20.65810017 +106815,2010-03-24 10:00:00,BMFBOVESPA:GOLL4,20.6197369 +106816,2010-03-25 10:00:00,BMFBOVESPA:GOLL4,20.52383115 +106817,2010-03-26 10:00:00,BMFBOVESPA:GOLL4,20.52383115 +106818,2010-03-29 10:00:00,BMFBOVESPA:GOLL4,20.754004 +106819,2010-03-30 10:00:00,BMFBOVESPA:GOLL4,21.52871077 +106820,2010-03-31 10:00:00,BMFBOVESPA:GOLL4,22.1036027 +106821,2010-04-01 10:00:00,BMFBOVESPA:GOLL4,22.58928925 +106822,2010-04-05 10:00:00,BMFBOVESPA:GOLL4,22.72805528 +106823,2010-04-06 10:00:00,BMFBOVESPA:GOLL4,22.00448538 +106824,2010-04-07 10:00:00,BMFBOVESPA:GOLL4,22.71814335 +106825,2010-04-08 10:00:00,BMFBOVESPA:GOLL4,23.6300409 +106826,2010-04-09 10:00:00,BMFBOVESPA:GOLL4,23.59039219 +106827,2010-04-12 10:00:00,BMFBOVESPA:GOLL4,23.59039219 +106828,2010-04-13 10:00:00,BMFBOVESPA:GOLL4,22.87673422 +106829,2010-04-14 10:00:00,BMFBOVESPA:GOLL4,23.05514896 +106830,2010-04-15 10:00:00,BMFBOVESPA:GOLL4,23.57057031 +106831,2010-04-16 10:00:00,BMFBOVESPA:GOLL4,22.99567837 +106832,2010-04-19 10:00:00,BMFBOVESPA:GOLL4,22.49016995 +106833,2010-04-20 10:00:00,BMFBOVESPA:GOLL4,22.57937732 +106834,2010-04-22 10:00:00,BMFBOVESPA:GOLL4,22.84699744 +106835,2010-04-23 10:00:00,BMFBOVESPA:GOLL4,22.84699744 +106836,2010-04-26 10:00:00,BMFBOVESPA:GOLL4,22.5991992 +106837,2010-04-27 10:00:00,BMFBOVESPA:GOLL4,21.3106493 +106838,2010-04-28 10:00:00,BMFBOVESPA:GOLL4,22.12342755 +106839,2010-04-29 10:00:00,BMFBOVESPA:GOLL4,22.46043317 +106840,2010-04-30 10:00:00,BMFBOVESPA:GOLL4,22.89655808 +106841,2010-05-03 10:00:00,BMFBOVESPA:GOLL4,22.96594159 +106842,2010-05-04 10:00:00,BMFBOVESPA:GOLL4,22.57937732 +106843,2010-05-05 10:00:00,BMFBOVESPA:GOLL4,22.94611773 +106844,2010-05-06 10:00:00,BMFBOVESPA:GOLL4,21.7071265 +106845,2010-05-07 10:00:00,BMFBOVESPA:GOLL4,21.00338046 +106846,2010-05-10 10:00:00,BMFBOVESPA:GOLL4,22.0738679 +106847,2010-05-11 10:00:00,BMFBOVESPA:GOLL4,21.65756685 +106848,2010-05-12 10:00:00,BMFBOVESPA:GOLL4,22.29193036 +106849,2010-05-13 10:00:00,BMFBOVESPA:GOLL4,22.31175422 +106850,2010-05-14 10:00:00,BMFBOVESPA:GOLL4,22.38113773 +106851,2010-05-17 10:00:00,BMFBOVESPA:GOLL4,22.08378082 +106852,2010-05-18 10:00:00,BMFBOVESPA:GOLL4,22.09369275 +106853,2010-05-19 10:00:00,BMFBOVESPA:GOLL4,21.80624579 +106854,2010-05-20 10:00:00,BMFBOVESPA:GOLL4,20.66637386 +106855,2010-05-21 10:00:00,BMFBOVESPA:GOLL4,20.61681321 +106856,2010-05-24 10:00:00,BMFBOVESPA:GOLL4,20.35910502 +106857,2010-05-25 10:00:00,BMFBOVESPA:GOLL4,19.93289203 +106858,2010-05-26 10:00:00,BMFBOVESPA:GOLL4,19.52650291 +106859,2010-05-27 10:00:00,BMFBOVESPA:GOLL4,20.17077736 +106860,2010-05-28 10:00:00,BMFBOVESPA:GOLL4,20.08156999 +106861,2010-05-31 10:00:00,BMFBOVESPA:GOLL4,20.12121672 +106862,2010-06-01 10:00:00,BMFBOVESPA:GOLL4,20.55734263 +106863,2010-06-02 10:00:00,BMFBOVESPA:GOLL4,21.1817952 +106864,2010-06-04 10:00:00,BMFBOVESPA:GOLL4,21.16197035 +106865,2010-06-07 10:00:00,BMFBOVESPA:GOLL4,21.4097686 +106866,2010-06-08 10:00:00,BMFBOVESPA:GOLL4,21.30073737 +106867,2010-06-09 10:00:00,BMFBOVESPA:GOLL4,20.60690327 +106868,2010-06-10 10:00:00,BMFBOVESPA:GOLL4,21.16197035 +106869,2010-06-11 10:00:00,BMFBOVESPA:GOLL4,21.4097686 +106870,2010-06-14 10:00:00,BMFBOVESPA:GOLL4,21.13223456 +106871,2010-06-15 10:00:00,BMFBOVESPA:GOLL4,22.78752686 +106872,2010-06-16 10:00:00,BMFBOVESPA:GOLL4,22.77761493 +106873,2010-06-17 10:00:00,BMFBOVESPA:GOLL4,22.39104966 +106874,2010-06-18 10:00:00,BMFBOVESPA:GOLL4,23.0353251 +106875,2010-06-21 10:00:00,BMFBOVESPA:GOLL4,22.72805528 +106876,2010-06-22 10:00:00,BMFBOVESPA:GOLL4,22.69831949 +106877,2010-06-23 10:00:00,BMFBOVESPA:GOLL4,22.57937732 +106878,2010-06-24 10:00:00,BMFBOVESPA:GOLL4,21.86571638 +106879,2010-06-25 10:00:00,BMFBOVESPA:GOLL4,21.90536509 +106880,2010-06-28 10:00:00,BMFBOVESPA:GOLL4,21.7071265 +106881,2010-06-29 10:00:00,BMFBOVESPA:GOLL4,20.99346754 +106882,2010-06-30 10:00:00,BMFBOVESPA:GOLL4,21.19170515 +106883,2010-07-01 10:00:00,BMFBOVESPA:GOLL4,21.21153 +106884,2010-07-02 10:00:00,BMFBOVESPA:GOLL4,21.65756685 +106885,2010-07-05 10:00:00,BMFBOVESPA:GOLL4,21.39985667 +106886,2010-07-06 10:00:00,BMFBOVESPA:GOLL4,21.55844755 +106887,2010-07-07 10:00:00,BMFBOVESPA:GOLL4,22.08378082 +106888,2010-07-08 10:00:00,BMFBOVESPA:GOLL4,22.15316334 +106889,2010-07-12 10:00:00,BMFBOVESPA:GOLL4,22.32166615 +106890,2010-07-13 10:00:00,BMFBOVESPA:GOLL4,22.75779007 +106891,2010-07-14 10:00:00,BMFBOVESPA:GOLL4,23.16418118 +106892,2010-07-15 10:00:00,BMFBOVESPA:GOLL4,23.88775107 +106893,2010-07-16 10:00:00,BMFBOVESPA:GOLL4,22.68840656 +106894,2010-07-19 10:00:00,BMFBOVESPA:GOLL4,22.68840656 +106895,2010-07-20 10:00:00,BMFBOVESPA:GOLL4,22.45052124 +106896,2010-07-21 10:00:00,BMFBOVESPA:GOLL4,22.05404404 +106897,2010-07-22 10:00:00,BMFBOVESPA:GOLL4,22.89655808 +106898,2010-07-23 10:00:00,BMFBOVESPA:GOLL4,23.47145002 +106899,2010-07-26 10:00:00,BMFBOVESPA:GOLL4,23.78863178 +106900,2010-07-27 10:00:00,BMFBOVESPA:GOLL4,23.50118482 +106901,2010-07-28 10:00:00,BMFBOVESPA:GOLL4,23.09479569 +106902,2010-07-29 10:00:00,BMFBOVESPA:GOLL4,23.66968763 +106903,2010-07-30 10:00:00,BMFBOVESPA:GOLL4,24.28422827 +106904,2010-08-02 10:00:00,BMFBOVESPA:GOLL4,25.06727172 +106905,2010-08-03 10:00:00,BMFBOVESPA:GOLL4,23.70933634 +106906,2010-08-04 10:00:00,BMFBOVESPA:GOLL4,23.68951248 +106907,2010-08-05 10:00:00,BMFBOVESPA:GOLL4,23.11462054 +106908,2010-08-06 10:00:00,BMFBOVESPA:GOLL4,23.98687137 +106909,2010-08-09 10:00:00,BMFBOVESPA:GOLL4,23.55074546 +106910,2010-08-10 10:00:00,BMFBOVESPA:GOLL4,24.07607873 +106911,2010-08-11 10:00:00,BMFBOVESPA:GOLL4,23.73907312 +106912,2010-08-12 10:00:00,BMFBOVESPA:GOLL4,23.29303528 +106913,2010-08-13 10:00:00,BMFBOVESPA:GOLL4,25.77101776 +106914,2010-08-16 10:00:00,BMFBOVESPA:GOLL4,24.28422827 +106915,2010-08-17 10:00:00,BMFBOVESPA:GOLL4,24.76000091 +106916,2010-08-18 10:00:00,BMFBOVESPA:GOLL4,24.44281915 +106917,2010-08-19 10:00:00,BMFBOVESPA:GOLL4,23.897664 +106918,2010-08-20 10:00:00,BMFBOVESPA:GOLL4,23.6300409 +106919,2010-08-23 10:00:00,BMFBOVESPA:GOLL4,22.81726264 +106920,2010-08-24 10:00:00,BMFBOVESPA:GOLL4,22.20272299 +106921,2010-08-25 10:00:00,BMFBOVESPA:GOLL4,21.54853562 +106922,2010-08-26 10:00:00,BMFBOVESPA:GOLL4,21.1817952 +106923,2010-08-27 10:00:00,BMFBOVESPA:GOLL4,22.51990376 +106924,2010-08-30 10:00:00,BMFBOVESPA:GOLL4,22.02430726 +106925,2010-08-31 10:00:00,BMFBOVESPA:GOLL4,22.50008188 +106926,2010-09-01 10:00:00,BMFBOVESPA:GOLL4,23.29303528 +106927,2010-09-02 10:00:00,BMFBOVESPA:GOLL4,23.4020675 +106928,2010-09-03 10:00:00,BMFBOVESPA:GOLL4,23.14435633 +106929,2010-09-06 10:00:00,BMFBOVESPA:GOLL4,23.4020675 +106930,2010-09-08 10:00:00,BMFBOVESPA:GOLL4,23.63995283 +106931,2010-09-09 10:00:00,BMFBOVESPA:GOLL4,24.03643002 +106932,2010-09-10 10:00:00,BMFBOVESPA:GOLL4,24.23466961 +106933,2010-09-13 10:00:00,BMFBOVESPA:GOLL4,24.46264301 +106934,2010-09-14 10:00:00,BMFBOVESPA:GOLL4,25.20603775 +106935,2010-09-15 10:00:00,BMFBOVESPA:GOLL4,25.52321951 +106936,2010-09-16 10:00:00,BMFBOVESPA:GOLL4,25.02762301 +106937,2010-09-17 10:00:00,BMFBOVESPA:GOLL4,24.97806436 +106938,2010-09-20 10:00:00,BMFBOVESPA:GOLL4,25.29524512 +106939,2010-09-21 10:00:00,BMFBOVESPA:GOLL4,25.15647711 +106940,2010-09-22 10:00:00,BMFBOVESPA:GOLL4,26.06837466 +106941,2010-09-23 10:00:00,BMFBOVESPA:GOLL4,26.16749495 +106942,2010-09-24 10:00:00,BMFBOVESPA:GOLL4,25.91969671 +106943,2010-09-27 10:00:00,BMFBOVESPA:GOLL4,26.44502899 +106944,2010-09-28 10:00:00,BMFBOVESPA:GOLL4,26.76221075 +106945,2010-09-29 10:00:00,BMFBOVESPA:GOLL4,26.07828659 +106946,2010-09-30 10:00:00,BMFBOVESPA:GOLL4,25.7214591 +106947,2010-10-01 10:00:00,BMFBOVESPA:GOLL4,26.90097678 +106948,2010-10-04 10:00:00,BMFBOVESPA:GOLL4,26.99018514 +106949,2010-10-05 10:00:00,BMFBOVESPA:GOLL4,27.25780724 +106950,2010-10-06 10:00:00,BMFBOVESPA:GOLL4,27.39657327 +106951,2010-10-07 10:00:00,BMFBOVESPA:GOLL4,27.35692654 +106952,2010-10-08 10:00:00,BMFBOVESPA:GOLL4,28.15979286 +106953,2010-10-11 10:00:00,BMFBOVESPA:GOLL4,28.15979286 +106954,2010-10-13 10:00:00,BMFBOVESPA:GOLL4,29.53755013 +106955,2010-10-14 10:00:00,BMFBOVESPA:GOLL4,29.20054451 +106956,2010-10-15 10:00:00,BMFBOVESPA:GOLL4,29.73578972 +106957,2010-10-18 09:00:00,BMFBOVESPA:GOLL4,28.95274627 +106958,2010-10-19 09:00:00,BMFBOVESPA:GOLL4,29.131161 +106959,2010-10-20 09:00:00,BMFBOVESPA:GOLL4,29.54746206 +106960,2010-10-21 09:00:00,BMFBOVESPA:GOLL4,29.08160235 +106961,2010-10-22 09:00:00,BMFBOVESPA:GOLL4,29.09151428 +106962,2010-10-25 09:00:00,BMFBOVESPA:GOLL4,28.36794438 +106963,2010-10-26 09:00:00,BMFBOVESPA:GOLL4,29.14107393 +106964,2010-10-27 09:00:00,BMFBOVESPA:GOLL4,28.94283632 +106965,2010-10-28 09:00:00,BMFBOVESPA:GOLL4,29.04195363 +106966,2010-10-29 09:00:00,BMFBOVESPA:GOLL4,29.09151428 +106967,2010-11-01 09:00:00,BMFBOVESPA:GOLL4,29.90429253 +106968,2010-11-03 09:00:00,BMFBOVESPA:GOLL4,30.13226692 +106969,2010-11-04 09:00:00,BMFBOVESPA:GOLL4,30.08270727 +106970,2010-11-05 09:00:00,BMFBOVESPA:GOLL4,29.14107393 +106971,2010-11-08 09:00:00,BMFBOVESPA:GOLL4,28.75450866 +106972,2010-11-09 09:00:00,BMFBOVESPA:GOLL4,28.15979286 +106973,2010-11-10 09:00:00,BMFBOVESPA:GOLL4,28.24900023 +106974,2010-11-11 09:00:00,BMFBOVESPA:GOLL4,27.79305245 +106975,2010-11-12 09:00:00,BMFBOVESPA:GOLL4,28.24900023 +106976,2010-11-16 09:00:00,BMFBOVESPA:GOLL4,27.75340374 +106977,2010-11-17 09:00:00,BMFBOVESPA:GOLL4,28.4670617 +106978,2010-11-18 09:00:00,BMFBOVESPA:GOLL4,28.44723982 +106979,2010-11-19 09:00:00,BMFBOVESPA:GOLL4,28.51662234 +106980,2010-11-22 09:00:00,BMFBOVESPA:GOLL4,27.70384508 +106981,2010-11-23 09:00:00,BMFBOVESPA:GOLL4,26.71265209 +106982,2010-11-24 09:00:00,BMFBOVESPA:GOLL4,27.58490093 +106983,2010-11-25 09:00:00,BMFBOVESPA:GOLL4,27.70384508 +106984,2010-11-26 09:00:00,BMFBOVESPA:GOLL4,27.21815853 +106985,2010-11-29 09:00:00,BMFBOVESPA:GOLL4,27.08930443 +106986,2010-11-30 09:00:00,BMFBOVESPA:GOLL4,27.20824858 +106987,2010-12-01 09:00:00,BMFBOVESPA:GOLL4,27.84261111 +106988,2010-12-02 09:00:00,BMFBOVESPA:GOLL4,28.12014614 +106989,2010-12-03 09:00:00,BMFBOVESPA:GOLL4,28.10032129 +106990,2010-12-06 09:00:00,BMFBOVESPA:GOLL4,27.41639812 +106991,2010-12-07 09:00:00,BMFBOVESPA:GOLL4,26.76221075 +106992,2010-12-08 09:00:00,BMFBOVESPA:GOLL4,26.46485384 +106993,2010-12-09 09:00:00,BMFBOVESPA:GOLL4,25.7511939 +106994,2010-12-10 09:00:00,BMFBOVESPA:GOLL4,25.69172232 +106995,2010-12-13 09:00:00,BMFBOVESPA:GOLL4,25.4835708 +106996,2010-12-14 09:00:00,BMFBOVESPA:GOLL4,25.18621389 +106997,2010-12-15 09:00:00,BMFBOVESPA:GOLL4,25.52321951 +106998,2010-12-16 09:00:00,BMFBOVESPA:GOLL4,24.67079255 +106999,2010-12-17 09:00:00,BMFBOVESPA:GOLL4,25.14656716 +107000,2010-12-20 09:00:00,BMFBOVESPA:GOLL4,24.97806436 +107001,2010-12-21 09:00:00,BMFBOVESPA:GOLL4,24.84920828 +107002,2010-12-22 09:00:00,BMFBOVESPA:GOLL4,24.2941402 +107003,2010-12-23 09:00:00,BMFBOVESPA:GOLL4,24.87894407 +107004,2010-12-27 09:00:00,BMFBOVESPA:GOLL4,24.47255593 +107005,2010-12-28 09:00:00,BMFBOVESPA:GOLL4,24.28422827 +107006,2010-12-29 09:00:00,BMFBOVESPA:GOLL4,24.77982477 +107007,2010-12-30 09:00:00,BMFBOVESPA:GOLL4,24.87894407 +107008,2011-01-03 09:00:00,BMFBOVESPA:GOLL4,25.67189846 +107009,2011-01-04 09:00:00,BMFBOVESPA:GOLL4,26.24679039 +107010,2011-01-05 09:00:00,BMFBOVESPA:GOLL4,26.25670232 +107011,2011-01-06 09:00:00,BMFBOVESPA:GOLL4,25.69172232 +107012,2011-01-07 09:00:00,BMFBOVESPA:GOLL4,25.69172232 +107013,2011-01-10 09:00:00,BMFBOVESPA:GOLL4,25.27542126 +107014,2011-01-11 09:00:00,BMFBOVESPA:GOLL4,25.91969671 +107015,2011-01-12 09:00:00,BMFBOVESPA:GOLL4,26.56397116 +107016,2011-01-13 09:00:00,BMFBOVESPA:GOLL4,26.46485384 +107017,2011-01-14 09:00:00,BMFBOVESPA:GOLL4,26.26661425 +107018,2011-01-17 09:00:00,BMFBOVESPA:GOLL4,25.77101776 +107019,2011-01-18 09:00:00,BMFBOVESPA:GOLL4,26.23687747 +107020,2011-01-19 09:00:00,BMFBOVESPA:GOLL4,25.78092969 +107021,2011-01-20 09:00:00,BMFBOVESPA:GOLL4,25.32497992 +107022,2011-01-21 09:00:00,BMFBOVESPA:GOLL4,25.49348273 +107023,2011-01-24 09:00:00,BMFBOVESPA:GOLL4,25.53313144 +107024,2011-01-26 09:00:00,BMFBOVESPA:GOLL4,25.49348273 +107025,2011-01-27 09:00:00,BMFBOVESPA:GOLL4,24.90867886 +107026,2011-01-28 09:00:00,BMFBOVESPA:GOLL4,24.30405213 +107027,2011-01-31 09:00:00,BMFBOVESPA:GOLL4,23.60030412 +107028,2011-02-01 09:00:00,BMFBOVESPA:GOLL4,23.97695944 +107029,2011-02-02 09:00:00,BMFBOVESPA:GOLL4,23.2632985 +107030,2011-02-03 09:00:00,BMFBOVESPA:GOLL4,22.96594159 +107031,2011-02-04 09:00:00,BMFBOVESPA:GOLL4,22.4703451 +107032,2011-02-07 09:00:00,BMFBOVESPA:GOLL4,22.50008188 +107033,2011-02-08 09:00:00,BMFBOVESPA:GOLL4,22.88664615 +107034,2011-02-09 09:00:00,BMFBOVESPA:GOLL4,21.88554123 +107035,2011-02-10 09:00:00,BMFBOVESPA:GOLL4,22.30184229 +107036,2011-02-11 09:00:00,BMFBOVESPA:GOLL4,23.50118482 +107037,2011-02-14 09:00:00,BMFBOVESPA:GOLL4,23.41197943 +107038,2011-02-15 09:00:00,BMFBOVESPA:GOLL4,22.89655808 +107039,2011-02-16 09:00:00,BMFBOVESPA:GOLL4,23.25338657 +107040,2011-02-17 09:00:00,BMFBOVESPA:GOLL4,22.81726264 +107041,2011-02-18 09:00:00,BMFBOVESPA:GOLL4,22.79743879 +107042,2011-02-21 10:00:00,BMFBOVESPA:GOLL4,22.04413211 +107043,2011-02-22 10:00:00,BMFBOVESPA:GOLL4,21.95492474 +107044,2011-02-23 10:00:00,BMFBOVESPA:GOLL4,21.33047316 +107045,2011-02-24 10:00:00,BMFBOVESPA:GOLL4,21.95492474 +107046,2011-02-25 10:00:00,BMFBOVESPA:GOLL4,21.56835948 +107047,2011-02-28 10:00:00,BMFBOVESPA:GOLL4,21.82606965 +107048,2011-03-01 10:00:00,BMFBOVESPA:GOLL4,21.11240971 +107049,2011-03-02 10:00:00,BMFBOVESPA:GOLL4,21.11240971 +107050,2011-03-03 10:00:00,BMFBOVESPA:GOLL4,21.3106493 +107051,2011-03-04 10:00:00,BMFBOVESPA:GOLL4,21.17188327 +107052,2011-03-09 10:00:00,BMFBOVESPA:GOLL4,21.11240971 +107053,2011-03-10 10:00:00,BMFBOVESPA:GOLL4,20.53751778 +107054,2011-03-11 10:00:00,BMFBOVESPA:GOLL4,21.02320234 +107055,2011-03-14 10:00:00,BMFBOVESPA:GOLL4,21.01329239 +107056,2011-03-15 10:00:00,BMFBOVESPA:GOLL4,21.99457345 +107057,2011-03-16 10:00:00,BMFBOVESPA:GOLL4,21.69721357 +107058,2011-03-17 10:00:00,BMFBOVESPA:GOLL4,21.42959345 +107059,2011-03-18 10:00:00,BMFBOVESPA:GOLL4,21.54853562 +107060,2011-03-21 10:00:00,BMFBOVESPA:GOLL4,21.22144193 +107061,2011-03-22 10:00:00,BMFBOVESPA:GOLL4,21.48906404 +107062,2011-03-23 10:00:00,BMFBOVESPA:GOLL4,21.80624579 +107063,2011-03-24 10:00:00,BMFBOVESPA:GOLL4,21.89545316 +107064,2011-03-25 10:00:00,BMFBOVESPA:GOLL4,21.95492474 +107065,2011-03-28 10:00:00,BMFBOVESPA:GOLL4,22.05404404 +107066,2011-03-29 10:00:00,BMFBOVESPA:GOLL4,21.89545316 +107067,2011-03-30 10:00:00,BMFBOVESPA:GOLL4,21.90536509 +107068,2011-03-31 10:00:00,BMFBOVESPA:GOLL4,21.64765492 +107069,2011-04-01 10:00:00,BMFBOVESPA:GOLL4,21.61791813 +107070,2011-04-04 10:00:00,BMFBOVESPA:GOLL4,21.65756685 +107071,2011-04-05 10:00:00,BMFBOVESPA:GOLL4,21.66747977 +107072,2011-04-06 10:00:00,BMFBOVESPA:GOLL4,21.55844755 +107073,2011-04-07 10:00:00,BMFBOVESPA:GOLL4,21.19170515 +107074,2011-04-08 10:00:00,BMFBOVESPA:GOLL4,20.68619871 +107075,2011-04-11 10:00:00,BMFBOVESPA:GOLL4,20.5474307 +107076,2011-04-12 10:00:00,BMFBOVESPA:GOLL4,20.44831041 +107077,2011-04-13 10:00:00,BMFBOVESPA:GOLL4,20.61681321 +107078,2011-04-14 10:00:00,BMFBOVESPA:GOLL4,20.65646193 +107079,2011-04-15 10:00:00,BMFBOVESPA:GOLL4,20.85470151 +107080,2011-04-18 10:00:00,BMFBOVESPA:GOLL4,20.46813526 +107081,2011-04-19 10:00:00,BMFBOVESPA:GOLL4,20.59699134 +107082,2011-04-20 10:00:00,BMFBOVESPA:GOLL4,21.32056123 +107083,2011-04-25 10:00:00,BMFBOVESPA:GOLL4,21.56835948 +107084,2011-04-26 10:00:00,BMFBOVESPA:GOLL4,21.69721357 +107085,2011-04-27 10:00:00,BMFBOVESPA:GOLL4,21.26109064 +107086,2011-04-28 10:00:00,BMFBOVESPA:GOLL4,21.51879884 +107087,2011-04-29 10:00:00,BMFBOVESPA:GOLL4,21.60800621 +107088,2011-05-02 10:00:00,BMFBOVESPA:GOLL4,21.59809626 +107089,2011-05-03 10:00:00,BMFBOVESPA:GOLL4,21.08267491 +107090,2011-05-04 10:00:00,BMFBOVESPA:GOLL4,21.21153 +107091,2011-05-05 10:00:00,BMFBOVESPA:GOLL4,21.940001 +107092,2011-05-06 10:00:00,BMFBOVESPA:GOLL4,22.1 +107093,2011-05-09 10:00:00,BMFBOVESPA:GOLL4,21.52 +107094,2011-05-10 10:00:00,BMFBOVESPA:GOLL4,21.9 +107095,2011-05-11 10:00:00,BMFBOVESPA:GOLL4,20.99 +107096,2011-05-12 10:00:00,BMFBOVESPA:GOLL4,21.26 +107097,2011-05-13 10:00:00,BMFBOVESPA:GOLL4,21.0 +107098,2011-05-16 10:00:00,BMFBOVESPA:GOLL4,20.719999 +107099,2011-05-17 10:00:00,BMFBOVESPA:GOLL4,20.860001 +107100,2011-05-18 10:00:00,BMFBOVESPA:GOLL4,20.440001 +107101,2011-05-19 10:00:00,BMFBOVESPA:GOLL4,20.07 +107102,2011-05-20 10:00:00,BMFBOVESPA:GOLL4,19.66 +107103,2011-05-23 10:00:00,BMFBOVESPA:GOLL4,19.58 +107104,2011-05-24 10:00:00,BMFBOVESPA:GOLL4,19.83 +107105,2011-05-25 10:00:00,BMFBOVESPA:GOLL4,19.85 +107106,2011-05-26 10:00:00,BMFBOVESPA:GOLL4,19.6 +107107,2011-05-27 10:00:00,BMFBOVESPA:GOLL4,19.52 +107108,2011-05-30 10:00:00,BMFBOVESPA:GOLL4,20.139999 +107109,2011-05-31 10:00:00,BMFBOVESPA:GOLL4,19.940001 +107110,2011-06-01 10:00:00,BMFBOVESPA:GOLL4,19.790001 +107111,2011-06-02 10:00:00,BMFBOVESPA:GOLL4,20.540001 +107112,2011-06-03 10:00:00,BMFBOVESPA:GOLL4,20.65 +107113,2011-06-06 10:00:00,BMFBOVESPA:GOLL4,20.01 +107114,2011-06-07 10:00:00,BMFBOVESPA:GOLL4,20.1 +107115,2011-06-08 10:00:00,BMFBOVESPA:GOLL4,19.370001 +107116,2011-06-09 10:00:00,BMFBOVESPA:GOLL4,19.09 +107117,2011-06-10 10:00:00,BMFBOVESPA:GOLL4,18.85 +107118,2011-06-13 10:00:00,BMFBOVESPA:GOLL4,18.629999 +107119,2011-06-14 10:00:00,BMFBOVESPA:GOLL4,18.870001 +107120,2011-06-15 10:00:00,BMFBOVESPA:GOLL4,18.52 +107121,2011-06-16 10:00:00,BMFBOVESPA:GOLL4,17.9 +107122,2011-06-17 10:00:00,BMFBOVESPA:GOLL4,17.940001 +107123,2011-06-20 10:00:00,BMFBOVESPA:GOLL4,18.26 +107124,2011-06-21 10:00:00,BMFBOVESPA:GOLL4,17.98 +107125,2011-06-22 10:00:00,BMFBOVESPA:GOLL4,17.65 +107126,2011-06-24 10:00:00,BMFBOVESPA:GOLL4,18.43 +107127,2011-06-27 10:00:00,BMFBOVESPA:GOLL4,18.43 +107128,2011-06-28 10:00:00,BMFBOVESPA:GOLL4,19.049999 +107129,2011-06-29 10:00:00,BMFBOVESPA:GOLL4,18.799999 +107130,2011-06-30 10:00:00,BMFBOVESPA:GOLL4,18.629999 +107131,2011-07-01 10:00:00,BMFBOVESPA:GOLL4,19.42 +107132,2011-07-04 10:00:00,BMFBOVESPA:GOLL4,20.059999 +107133,2011-07-05 10:00:00,BMFBOVESPA:GOLL4,20.299999 +107134,2011-07-06 10:00:00,BMFBOVESPA:GOLL4,19.77 +107135,2011-07-07 10:00:00,BMFBOVESPA:GOLL4,19.1 +107136,2011-07-08 10:00:00,BMFBOVESPA:GOLL4,19.77 +107137,2011-07-11 10:00:00,BMFBOVESPA:GOLL4,18.75 +107138,2011-07-12 10:00:00,BMFBOVESPA:GOLL4,18.15 +107139,2011-07-13 10:00:00,BMFBOVESPA:GOLL4,17.950001 +107140,2011-07-14 10:00:00,BMFBOVESPA:GOLL4,17.459999 +107141,2011-07-15 10:00:00,BMFBOVESPA:GOLL4,17.469999 +107142,2011-07-18 10:00:00,BMFBOVESPA:GOLL4,16.700001 +107143,2011-07-19 10:00:00,BMFBOVESPA:GOLL4,16.48 +107144,2011-07-20 10:00:00,BMFBOVESPA:GOLL4,16.25 +107145,2011-07-21 10:00:00,BMFBOVESPA:GOLL4,16.48 +107146,2011-07-22 10:00:00,BMFBOVESPA:GOLL4,17.0 +107147,2011-07-25 10:00:00,BMFBOVESPA:GOLL4,16.469999 +107148,2011-07-26 10:00:00,BMFBOVESPA:GOLL4,15.97 +107149,2011-07-27 10:00:00,BMFBOVESPA:GOLL4,15.54 +107150,2011-07-28 10:00:00,BMFBOVESPA:GOLL4,15.31 +107151,2011-07-29 10:00:00,BMFBOVESPA:GOLL4,12.0 +107152,2011-08-01 10:00:00,BMFBOVESPA:GOLL4,11.9 +107153,2011-08-02 10:00:00,BMFBOVESPA:GOLL4,11.8 +107154,2011-08-03 10:00:00,BMFBOVESPA:GOLL4,10.84 +107155,2011-08-04 10:00:00,BMFBOVESPA:GOLL4,10.02 +107156,2011-08-05 10:00:00,BMFBOVESPA:GOLL4,9.83 +107157,2011-08-08 10:00:00,BMFBOVESPA:GOLL4,9.12 +107158,2011-08-09 10:00:00,BMFBOVESPA:GOLL4,10.74 +107159,2011-08-10 10:00:00,BMFBOVESPA:GOLL4,10.36 +107160,2011-08-11 10:00:00,BMFBOVESPA:GOLL4,10.34 +107161,2011-08-12 10:00:00,BMFBOVESPA:GOLL4,10.18 +107162,2011-08-15 10:00:00,BMFBOVESPA:GOLL4,10.5 +107163,2011-08-16 10:00:00,BMFBOVESPA:GOLL4,10.28 +107164,2011-08-17 10:00:00,BMFBOVESPA:GOLL4,10.54 +107165,2011-08-18 10:00:00,BMFBOVESPA:GOLL4,10.11 +107166,2011-08-19 10:00:00,BMFBOVESPA:GOLL4,10.22 +107167,2011-08-22 10:00:00,BMFBOVESPA:GOLL4,10.26 +107168,2011-08-23 10:00:00,BMFBOVESPA:GOLL4,10.64 +107169,2011-08-24 10:00:00,BMFBOVESPA:GOLL4,11.3 +107170,2011-08-25 10:00:00,BMFBOVESPA:GOLL4,10.9 +107171,2011-08-26 10:00:00,BMFBOVESPA:GOLL4,11.07 +107172,2011-08-29 10:00:00,BMFBOVESPA:GOLL4,11.71 +107173,2011-08-30 10:00:00,BMFBOVESPA:GOLL4,11.85 +107174,2011-08-31 10:00:00,BMFBOVESPA:GOLL4,12.04 +107175,2011-09-01 10:00:00,BMFBOVESPA:GOLL4,12.28 +107176,2011-09-02 10:00:00,BMFBOVESPA:GOLL4,12.03 +107177,2011-09-05 10:00:00,BMFBOVESPA:GOLL4,11.46 +107178,2011-09-06 10:00:00,BMFBOVESPA:GOLL4,12.07 +107179,2011-09-08 10:00:00,BMFBOVESPA:GOLL4,12.1 +107180,2011-09-09 10:00:00,BMFBOVESPA:GOLL4,11.94 +107181,2011-09-12 10:00:00,BMFBOVESPA:GOLL4,11.97 +107182,2011-09-13 10:00:00,BMFBOVESPA:GOLL4,12.24 +107183,2011-09-14 10:00:00,BMFBOVESPA:GOLL4,12.75 +107184,2011-09-15 10:00:00,BMFBOVESPA:GOLL4,12.62 +107185,2011-09-16 10:00:00,BMFBOVESPA:GOLL4,13.0 +107186,2011-09-19 10:00:00,BMFBOVESPA:GOLL4,12.5 +107187,2011-09-20 10:00:00,BMFBOVESPA:GOLL4,12.0 +107188,2011-09-21 10:00:00,BMFBOVESPA:GOLL4,12.07 +107189,2011-09-22 10:00:00,BMFBOVESPA:GOLL4,11.06 +107190,2011-09-23 10:00:00,BMFBOVESPA:GOLL4,11.23 +107191,2011-09-26 10:00:00,BMFBOVESPA:GOLL4,11.52 +107192,2011-09-27 10:00:00,BMFBOVESPA:GOLL4,11.43 +107193,2011-09-28 10:00:00,BMFBOVESPA:GOLL4,11.12 +107194,2011-09-29 10:00:00,BMFBOVESPA:GOLL4,10.77 +107195,2011-09-30 10:00:00,BMFBOVESPA:GOLL4,10.24 +107196,2011-10-03 10:00:00,BMFBOVESPA:GOLL4,9.67 +107197,2011-10-04 10:00:00,BMFBOVESPA:GOLL4,10.21 +107198,2011-10-05 10:00:00,BMFBOVESPA:GOLL4,10.39 +107199,2011-10-06 10:00:00,BMFBOVESPA:GOLL4,11.18 +107200,2011-10-07 10:00:00,BMFBOVESPA:GOLL4,11.1 +107201,2011-10-10 10:00:00,BMFBOVESPA:GOLL4,11.95 +107202,2011-10-11 10:00:00,BMFBOVESPA:GOLL4,12.46 +107203,2011-10-13 10:00:00,BMFBOVESPA:GOLL4,12.25 +107204,2011-10-14 10:00:00,BMFBOVESPA:GOLL4,12.29 +107205,2011-10-17 09:00:00,BMFBOVESPA:GOLL4,11.98 +107206,2011-10-18 09:00:00,BMFBOVESPA:GOLL4,12.51 +107207,2011-10-19 09:00:00,BMFBOVESPA:GOLL4,12.74 +107208,2011-10-20 09:00:00,BMFBOVESPA:GOLL4,12.35 +107209,2011-10-21 09:00:00,BMFBOVESPA:GOLL4,12.78 +107210,2011-10-24 09:00:00,BMFBOVESPA:GOLL4,13.48 +107211,2011-10-25 09:00:00,BMFBOVESPA:GOLL4,13.07 +107212,2011-10-26 09:00:00,BMFBOVESPA:GOLL4,13.19 +107213,2011-10-27 09:00:00,BMFBOVESPA:GOLL4,13.96 +107214,2011-10-28 09:00:00,BMFBOVESPA:GOLL4,13.9 +107215,2011-10-31 09:00:00,BMFBOVESPA:GOLL4,13.51 +107216,2011-11-01 09:00:00,BMFBOVESPA:GOLL4,13.1 +107217,2011-11-03 09:00:00,BMFBOVESPA:GOLL4,14.21 +107218,2011-11-04 09:00:00,BMFBOVESPA:GOLL4,14.61 +107219,2011-11-07 09:00:00,BMFBOVESPA:GOLL4,14.19 +107220,2011-11-08 09:00:00,BMFBOVESPA:GOLL4,14.17 +107221,2011-11-09 09:00:00,BMFBOVESPA:GOLL4,13.81 +107222,2011-11-10 09:00:00,BMFBOVESPA:GOLL4,13.63 +107223,2011-11-11 09:00:00,BMFBOVESPA:GOLL4,13.89 +107224,2011-11-14 09:00:00,BMFBOVESPA:GOLL4,14.05 +107225,2011-11-16 09:00:00,BMFBOVESPA:GOLL4,13.85 +107226,2011-11-17 09:00:00,BMFBOVESPA:GOLL4,13.2 +107227,2011-11-18 09:00:00,BMFBOVESPA:GOLL4,13.17 +107228,2011-11-21 09:00:00,BMFBOVESPA:GOLL4,13.01 +107229,2011-11-22 09:00:00,BMFBOVESPA:GOLL4,12.95 +107230,2011-11-23 09:00:00,BMFBOVESPA:GOLL4,12.51 +107231,2011-11-24 09:00:00,BMFBOVESPA:GOLL4,12.58 +107232,2011-11-25 09:00:00,BMFBOVESPA:GOLL4,12.27 +107233,2011-11-28 09:00:00,BMFBOVESPA:GOLL4,12.97 +107234,2011-11-29 09:00:00,BMFBOVESPA:GOLL4,12.61 +107235,2011-11-30 09:00:00,BMFBOVESPA:GOLL4,13.5 +107236,2011-12-01 09:00:00,BMFBOVESPA:GOLL4,14.25 +107237,2011-12-02 09:00:00,BMFBOVESPA:GOLL4,14.08 +107238,2011-12-05 09:00:00,BMFBOVESPA:GOLL4,14.68 +107239,2011-12-06 09:00:00,BMFBOVESPA:GOLL4,14.96 +107240,2011-12-07 09:00:00,BMFBOVESPA:GOLL4,15.5 +107241,2011-12-08 09:00:00,BMFBOVESPA:GOLL4,15.04 +107242,2011-12-09 09:00:00,BMFBOVESPA:GOLL4,15.7 +107243,2011-12-12 09:00:00,BMFBOVESPA:GOLL4,15.34 +107244,2011-12-13 09:00:00,BMFBOVESPA:GOLL4,15.07 +107245,2011-12-14 09:00:00,BMFBOVESPA:GOLL4,14.43 +107246,2011-12-15 09:00:00,BMFBOVESPA:GOLL4,14.42 +107247,2011-12-16 09:00:00,BMFBOVESPA:GOLL4,13.91 +107248,2011-12-19 09:00:00,BMFBOVESPA:GOLL4,12.83 +107249,2011-12-20 09:00:00,BMFBOVESPA:GOLL4,12.92 +107250,2011-12-21 09:00:00,BMFBOVESPA:GOLL4,12.83 +107251,2011-12-22 09:00:00,BMFBOVESPA:GOLL4,12.8 +107252,2011-12-23 09:00:00,BMFBOVESPA:GOLL4,12.8 +107253,2011-12-26 09:00:00,BMFBOVESPA:GOLL4,12.86 +107254,2011-12-27 09:00:00,BMFBOVESPA:GOLL4,12.72 +107255,2011-12-28 09:00:00,BMFBOVESPA:GOLL4,11.91 +107256,2011-12-29 09:00:00,BMFBOVESPA:GOLL4,12.44 +107257,2012-01-02 09:00:00,BMFBOVESPA:GOLL4,12.65 +107258,2012-01-03 09:00:00,BMFBOVESPA:GOLL4,12.89 +107259,2012-01-04 09:00:00,BMFBOVESPA:GOLL4,12.6 +107260,2012-01-05 09:00:00,BMFBOVESPA:GOLL4,12.27 +107261,2012-01-06 09:00:00,BMFBOVESPA:GOLL4,12.12 +107262,2012-01-09 09:00:00,BMFBOVESPA:GOLL4,12.17 +107263,2012-01-10 09:00:00,BMFBOVESPA:GOLL4,12.37 +107264,2012-01-11 09:00:00,BMFBOVESPA:GOLL4,12.39 +107265,2012-01-12 09:00:00,BMFBOVESPA:GOLL4,12.44 +107266,2012-01-13 09:00:00,BMFBOVESPA:GOLL4,12.05 +107267,2012-01-16 09:00:00,BMFBOVESPA:GOLL4,11.98 +107268,2012-01-17 09:00:00,BMFBOVESPA:GOLL4,12.22 +107269,2012-01-18 09:00:00,BMFBOVESPA:GOLL4,12.35 +107270,2012-01-19 09:00:00,BMFBOVESPA:GOLL4,12.32 +107271,2012-01-20 09:00:00,BMFBOVESPA:GOLL4,12.36 +107272,2012-01-23 09:00:00,BMFBOVESPA:GOLL4,12.38 +107273,2012-01-24 09:00:00,BMFBOVESPA:GOLL4,12.24 +107274,2012-01-26 09:00:00,BMFBOVESPA:GOLL4,12.44 +107275,2012-01-27 09:00:00,BMFBOVESPA:GOLL4,12.26 +107276,2012-01-30 09:00:00,BMFBOVESPA:GOLL4,11.93 +107277,2012-01-31 09:00:00,BMFBOVESPA:GOLL4,12.02 +107278,2012-02-01 09:00:00,BMFBOVESPA:GOLL4,12.07 +107279,2012-02-02 09:00:00,BMFBOVESPA:GOLL4,12.81 +107280,2012-02-03 09:00:00,BMFBOVESPA:GOLL4,13.03 +107281,2012-02-06 09:00:00,BMFBOVESPA:GOLL4,12.65 +107282,2012-02-07 09:00:00,BMFBOVESPA:GOLL4,12.89 +107283,2012-02-08 09:00:00,BMFBOVESPA:GOLL4,12.55 +107284,2012-02-09 09:00:00,BMFBOVESPA:GOLL4,12.71 +107285,2012-02-10 09:00:00,BMFBOVESPA:GOLL4,12.38 +107286,2012-02-13 09:00:00,BMFBOVESPA:GOLL4,13.6 +107287,2012-02-14 09:00:00,BMFBOVESPA:GOLL4,14.34 +107288,2012-02-15 09:00:00,BMFBOVESPA:GOLL4,14.27 +107289,2012-02-16 09:00:00,BMFBOVESPA:GOLL4,14.5 +107290,2012-02-17 09:00:00,BMFBOVESPA:GOLL4,14.96 +107291,2012-02-22 09:00:00,BMFBOVESPA:GOLL4,14.49 +107292,2012-02-23 09:00:00,BMFBOVESPA:GOLL4,14.4 +107293,2012-02-24 09:00:00,BMFBOVESPA:GOLL4,14.32 +107294,2012-02-27 10:00:00,BMFBOVESPA:GOLL4,14.36 +107295,2012-02-28 10:00:00,BMFBOVESPA:GOLL4,15.19 +107296,2012-02-29 10:00:00,BMFBOVESPA:GOLL4,14.99 +107297,2012-03-01 10:00:00,BMFBOVESPA:GOLL4,14.45 +107298,2012-03-02 10:00:00,BMFBOVESPA:GOLL4,14.5 +107299,2012-03-05 10:00:00,BMFBOVESPA:GOLL4,14.38 +107300,2012-03-06 10:00:00,BMFBOVESPA:GOLL4,14.1 +107301,2012-03-07 10:00:00,BMFBOVESPA:GOLL4,14.1 +107302,2012-03-08 10:00:00,BMFBOVESPA:GOLL4,14.75 +107303,2012-03-09 10:00:00,BMFBOVESPA:GOLL4,14.46 +107304,2012-03-12 10:00:00,BMFBOVESPA:GOLL4,14.25 +107305,2012-03-13 10:00:00,BMFBOVESPA:GOLL4,14.84 +107306,2012-03-14 10:00:00,BMFBOVESPA:GOLL4,14.71 +107307,2012-03-15 10:00:00,BMFBOVESPA:GOLL4,15.15 +107308,2012-03-16 10:00:00,BMFBOVESPA:GOLL4,14.57 +107309,2012-03-19 10:00:00,BMFBOVESPA:GOLL4,14.6 +107310,2012-03-20 10:00:00,BMFBOVESPA:GOLL4,14.4 +107311,2012-03-21 10:00:00,BMFBOVESPA:GOLL4,13.87 +107312,2012-03-22 10:00:00,BMFBOVESPA:GOLL4,13.53 +107313,2012-03-23 10:00:00,BMFBOVESPA:GOLL4,13.31 +107314,2012-03-26 10:00:00,BMFBOVESPA:GOLL4,12.81 +107315,2012-03-27 10:00:00,BMFBOVESPA:GOLL4,13.14 +107316,2012-03-28 10:00:00,BMFBOVESPA:GOLL4,12.47 +107317,2012-03-29 10:00:00,BMFBOVESPA:GOLL4,12.4 +107318,2012-03-30 10:00:00,BMFBOVESPA:GOLL4,12.19 +107319,2012-04-02 10:00:00,BMFBOVESPA:GOLL4,12.04 +107320,2012-04-03 10:00:00,BMFBOVESPA:GOLL4,11.84 +107321,2012-04-04 10:00:00,BMFBOVESPA:GOLL4,11.39 +107322,2012-04-05 10:00:00,BMFBOVESPA:GOLL4,11.3 +107323,2012-04-09 10:00:00,BMFBOVESPA:GOLL4,11.03 +107324,2012-04-10 10:00:00,BMFBOVESPA:GOLL4,11.04 +107325,2012-04-11 10:00:00,BMFBOVESPA:GOLL4,10.68 +107326,2012-04-12 10:00:00,BMFBOVESPA:GOLL4,10.96 +107327,2012-04-13 10:00:00,BMFBOVESPA:GOLL4,10.51 +107328,2012-04-16 10:00:00,BMFBOVESPA:GOLL4,10.25 +107329,2012-04-17 10:00:00,BMFBOVESPA:GOLL4,11.38 +107330,2012-04-18 10:00:00,BMFBOVESPA:GOLL4,10.51 +107331,2012-04-19 10:00:00,BMFBOVESPA:GOLL4,10.35 +107332,2012-04-20 10:00:00,BMFBOVESPA:GOLL4,10.27 +107333,2012-04-23 10:00:00,BMFBOVESPA:GOLL4,9.78 +107334,2012-04-24 10:00:00,BMFBOVESPA:GOLL4,10.17 +107335,2012-04-25 10:00:00,BMFBOVESPA:GOLL4,10.11 +107336,2012-04-26 10:00:00,BMFBOVESPA:GOLL4,10.43 +107337,2012-04-27 10:00:00,BMFBOVESPA:GOLL4,10.15 +107338,2012-04-30 10:00:00,BMFBOVESPA:GOLL4,10.15 +107339,2012-05-02 10:00:00,BMFBOVESPA:GOLL4,10.2 +107340,2012-05-03 10:00:00,BMFBOVESPA:GOLL4,10.02 +107341,2012-05-04 10:00:00,BMFBOVESPA:GOLL4,10.54 +107342,2012-05-07 10:00:00,BMFBOVESPA:GOLL4,10.95 +107343,2012-05-08 10:00:00,BMFBOVESPA:GOLL4,10.69 +107344,2012-05-09 10:00:00,BMFBOVESPA:GOLL4,10.12 +107345,2012-05-10 10:00:00,BMFBOVESPA:GOLL4,10.05 +107346,2012-05-11 10:00:00,BMFBOVESPA:GOLL4,10.27 +107347,2012-05-14 10:00:00,BMFBOVESPA:GOLL4,9.45 +107348,2012-05-15 10:00:00,BMFBOVESPA:GOLL4,9.44 +107349,2012-05-16 10:00:00,BMFBOVESPA:GOLL4,9.48 +107350,2012-05-17 10:00:00,BMFBOVESPA:GOLL4,9.45 +107351,2012-05-18 10:00:00,BMFBOVESPA:GOLL4,9.73 +107352,2012-05-21 10:00:00,BMFBOVESPA:GOLL4,9.95 +107353,2012-05-22 10:00:00,BMFBOVESPA:GOLL4,9.32 +107354,2012-05-23 10:00:00,BMFBOVESPA:GOLL4,8.96 +107355,2012-05-24 10:00:00,BMFBOVESPA:GOLL4,8.46 +107356,2012-05-25 10:00:00,BMFBOVESPA:GOLL4,8.46 +107357,2012-05-28 10:00:00,BMFBOVESPA:GOLL4,8.65 +107358,2012-05-29 10:00:00,BMFBOVESPA:GOLL4,8.78 +107359,2012-05-30 10:00:00,BMFBOVESPA:GOLL4,8.4 +107360,2012-05-31 10:00:00,BMFBOVESPA:GOLL4,8.04 +107361,2012-06-01 10:00:00,BMFBOVESPA:GOLL4,8.11 +107362,2012-06-04 10:00:00,BMFBOVESPA:GOLL4,8.04 +107363,2012-06-05 10:00:00,BMFBOVESPA:GOLL4,7.73 +107364,2012-06-06 10:00:00,BMFBOVESPA:GOLL4,7.9 +107365,2012-06-08 10:00:00,BMFBOVESPA:GOLL4,7.92 +107366,2012-06-11 10:00:00,BMFBOVESPA:GOLL4,8.16 +107367,2012-06-12 10:00:00,BMFBOVESPA:GOLL4,8.270001 +107368,2012-06-13 10:00:00,BMFBOVESPA:GOLL4,8.5 +107369,2012-06-14 10:00:00,BMFBOVESPA:GOLL4,8.85 +107370,2012-06-15 10:00:00,BMFBOVESPA:GOLL4,9.67 +107371,2012-06-18 10:00:00,BMFBOVESPA:GOLL4,9.49 +107372,2012-06-19 10:00:00,BMFBOVESPA:GOLL4,9.8 +107373,2012-06-20 10:00:00,BMFBOVESPA:GOLL4,10.11 +107374,2012-06-21 10:00:00,BMFBOVESPA:GOLL4,9.78 +107375,2012-06-22 10:00:00,BMFBOVESPA:GOLL4,9.87 +107376,2012-06-25 10:00:00,BMFBOVESPA:GOLL4,9.9 +107377,2012-06-26 10:00:00,BMFBOVESPA:GOLL4,9.43 +107378,2012-06-27 10:00:00,BMFBOVESPA:GOLL4,8.89 +107379,2012-06-28 10:00:00,BMFBOVESPA:GOLL4,8.99 +107380,2012-06-29 10:00:00,BMFBOVESPA:GOLL4,8.92 +107381,2012-07-02 10:00:00,BMFBOVESPA:GOLL4,8.89 +107382,2012-07-03 10:00:00,BMFBOVESPA:GOLL4,8.58 +107383,2012-07-04 10:00:00,BMFBOVESPA:GOLL4,8.78 +107384,2012-07-05 10:00:00,BMFBOVESPA:GOLL4,8.53 +107385,2012-07-06 10:00:00,BMFBOVESPA:GOLL4,8.25 +107386,2012-07-10 10:00:00,BMFBOVESPA:GOLL4,8.14 +107387,2012-07-11 10:00:00,BMFBOVESPA:GOLL4,8.29 +107388,2012-07-12 10:00:00,BMFBOVESPA:GOLL4,8.62 +107389,2012-07-13 10:00:00,BMFBOVESPA:GOLL4,8.68 +107390,2012-07-16 10:00:00,BMFBOVESPA:GOLL4,8.3 +107391,2012-07-17 10:00:00,BMFBOVESPA:GOLL4,8.73 +107392,2012-07-18 10:00:00,BMFBOVESPA:GOLL4,8.9 +107393,2012-07-19 10:00:00,BMFBOVESPA:GOLL4,9.4 +107394,2012-07-20 10:00:00,BMFBOVESPA:GOLL4,8.86 +107395,2012-07-23 10:00:00,BMFBOVESPA:GOLL4,8.48 +107396,2012-07-24 10:00:00,BMFBOVESPA:GOLL4,8.17 +107397,2012-07-25 10:00:00,BMFBOVESPA:GOLL4,8.2 +107398,2012-07-26 10:00:00,BMFBOVESPA:GOLL4,8.64 +107399,2012-07-27 10:00:00,BMFBOVESPA:GOLL4,9.47 +107400,2012-07-30 10:00:00,BMFBOVESPA:GOLL4,9.91 +107401,2012-07-31 10:00:00,BMFBOVESPA:GOLL4,9.55 +107402,2012-08-01 10:00:00,BMFBOVESPA:GOLL4,9.09 +107403,2012-08-02 10:00:00,BMFBOVESPA:GOLL4,8.93 +107404,2012-08-03 10:00:00,BMFBOVESPA:GOLL4,9.35 +107405,2012-08-06 10:00:00,BMFBOVESPA:GOLL4,9.91 +107406,2012-08-07 10:00:00,BMFBOVESPA:GOLL4,9.520001 +107407,2012-08-08 10:00:00,BMFBOVESPA:GOLL4,10.05 +107408,2012-08-09 10:00:00,BMFBOVESPA:GOLL4,10.5 +107409,2012-08-10 10:00:00,BMFBOVESPA:GOLL4,10.76 +107410,2012-08-13 10:00:00,BMFBOVESPA:GOLL4,10.96 +107411,2012-08-14 10:00:00,BMFBOVESPA:GOLL4,9.55 +107412,2012-08-15 10:00:00,BMFBOVESPA:GOLL4,9.76 +107413,2012-08-16 10:00:00,BMFBOVESPA:GOLL4,10.28 +107414,2012-08-17 10:00:00,BMFBOVESPA:GOLL4,9.82 +107415,2012-08-20 10:00:00,BMFBOVESPA:GOLL4,10.04 +107416,2012-08-21 10:00:00,BMFBOVESPA:GOLL4,10.15 +107417,2012-08-22 10:00:00,BMFBOVESPA:GOLL4,10.7 +107418,2012-08-23 10:00:00,BMFBOVESPA:GOLL4,10.17 +107419,2012-08-24 10:00:00,BMFBOVESPA:GOLL4,10.25 +107420,2012-08-27 10:00:00,BMFBOVESPA:GOLL4,10.24 +107421,2012-08-28 10:00:00,BMFBOVESPA:GOLL4,10.13 +107422,2012-08-29 10:00:00,BMFBOVESPA:GOLL4,9.69 +107423,2012-08-30 10:00:00,BMFBOVESPA:GOLL4,9.57 +107424,2012-08-31 10:00:00,BMFBOVESPA:GOLL4,9.7 +107425,2012-09-03 10:00:00,BMFBOVESPA:GOLL4,9.31 +107426,2012-09-04 10:00:00,BMFBOVESPA:GOLL4,9.08 +107427,2012-09-05 10:00:00,BMFBOVESPA:GOLL4,9.08 +107428,2012-09-06 10:00:00,BMFBOVESPA:GOLL4,9.38 +107429,2012-09-10 10:00:00,BMFBOVESPA:GOLL4,9.9 +107430,2012-09-11 10:00:00,BMFBOVESPA:GOLL4,10.36 +107431,2012-09-12 10:00:00,BMFBOVESPA:GOLL4,10.93 +107432,2012-09-13 10:00:00,BMFBOVESPA:GOLL4,11.35 +107433,2012-09-14 10:00:00,BMFBOVESPA:GOLL4,11.37 +107434,2012-09-17 10:00:00,BMFBOVESPA:GOLL4,11.0 +107435,2012-09-18 10:00:00,BMFBOVESPA:GOLL4,10.99 +107436,2012-09-19 10:00:00,BMFBOVESPA:GOLL4,11.37 +107437,2012-09-20 10:00:00,BMFBOVESPA:GOLL4,11.33 +107438,2012-09-21 10:00:00,BMFBOVESPA:GOLL4,11.5 +107439,2012-09-24 10:00:00,BMFBOVESPA:GOLL4,12.17 +107440,2012-09-25 10:00:00,BMFBOVESPA:GOLL4,11.8 +107441,2012-09-26 10:00:00,BMFBOVESPA:GOLL4,11.74 +107442,2012-09-27 10:00:00,BMFBOVESPA:GOLL4,11.85 +107443,2012-09-28 10:00:00,BMFBOVESPA:GOLL4,11.57 +107444,2012-10-01 10:00:00,BMFBOVESPA:GOLL4,12.8 +107445,2012-10-02 10:00:00,BMFBOVESPA:GOLL4,11.4 +107446,2012-10-03 10:00:00,BMFBOVESPA:GOLL4,11.88 +107447,2012-10-04 10:00:00,BMFBOVESPA:GOLL4,11.38 +107448,2012-10-05 10:00:00,BMFBOVESPA:GOLL4,11.24 +107449,2012-10-08 10:00:00,BMFBOVESPA:GOLL4,11.5 +107450,2012-10-09 10:00:00,BMFBOVESPA:GOLL4,11.25 +107451,2012-10-10 10:00:00,BMFBOVESPA:GOLL4,10.93 +107452,2012-10-11 10:00:00,BMFBOVESPA:GOLL4,10.44 +107453,2012-10-15 10:00:00,BMFBOVESPA:GOLL4,10.73 +107454,2012-10-16 10:00:00,BMFBOVESPA:GOLL4,10.5 +107455,2012-10-17 10:00:00,BMFBOVESPA:GOLL4,10.89 +107456,2012-10-18 10:00:00,BMFBOVESPA:GOLL4,10.82 +107457,2012-10-19 10:00:00,BMFBOVESPA:GOLL4,10.6 +107458,2012-10-22 09:00:00,BMFBOVESPA:GOLL4,10.8 +107459,2012-10-23 09:00:00,BMFBOVESPA:GOLL4,10.75 +107460,2012-10-24 09:00:00,BMFBOVESPA:GOLL4,10.42 +107461,2012-10-25 09:00:00,BMFBOVESPA:GOLL4,10.48 +107462,2012-10-26 09:00:00,BMFBOVESPA:GOLL4,10.16 +107463,2012-10-29 09:00:00,BMFBOVESPA:GOLL4,10.1 +107464,2012-10-30 09:00:00,BMFBOVESPA:GOLL4,10.19 +107465,2012-10-31 09:00:00,BMFBOVESPA:GOLL4,10.15 +107466,2012-11-01 09:00:00,BMFBOVESPA:GOLL4,10.09 +107467,2012-11-05 09:00:00,BMFBOVESPA:GOLL4,10.55 +107468,2012-11-06 09:00:00,BMFBOVESPA:GOLL4,10.76 +107469,2012-11-07 09:00:00,BMFBOVESPA:GOLL4,10.8 +107470,2012-11-08 09:00:00,BMFBOVESPA:GOLL4,10.38 +107471,2012-11-09 09:00:00,BMFBOVESPA:GOLL4,10.4 +107472,2012-11-12 09:00:00,BMFBOVESPA:GOLL4,10.21 +107473,2012-11-13 09:00:00,BMFBOVESPA:GOLL4,10.1 +107474,2012-11-14 09:00:00,BMFBOVESPA:GOLL4,10.19 +107475,2012-11-16 09:00:00,BMFBOVESPA:GOLL4,9.65 +107476,2012-11-19 09:00:00,BMFBOVESPA:GOLL4,9.65 +107477,2012-11-21 09:00:00,BMFBOVESPA:GOLL4,9.55 +107478,2012-11-22 09:00:00,BMFBOVESPA:GOLL4,9.68 +107479,2012-11-23 09:00:00,BMFBOVESPA:GOLL4,9.86 +107480,2012-11-26 09:00:00,BMFBOVESPA:GOLL4,9.45 +107481,2012-11-27 09:00:00,BMFBOVESPA:GOLL4,9.42 +107482,2012-11-28 09:00:00,BMFBOVESPA:GOLL4,9.71 +107483,2012-11-29 09:00:00,BMFBOVESPA:GOLL4,10.15 +107484,2012-11-30 09:00:00,BMFBOVESPA:GOLL4,10.25 +107485,2012-12-03 09:00:00,BMFBOVESPA:GOLL4,10.22 +107486,2012-12-04 09:00:00,BMFBOVESPA:GOLL4,10.16 +107487,2012-12-05 09:00:00,BMFBOVESPA:GOLL4,10.3 +107488,2012-12-06 09:00:00,BMFBOVESPA:GOLL4,10.18 +107489,2012-12-07 09:00:00,BMFBOVESPA:GOLL4,10.55 +107490,2012-12-10 09:00:00,BMFBOVESPA:GOLL4,10.51 +107491,2012-12-11 09:00:00,BMFBOVESPA:GOLL4,10.41 +107492,2012-12-12 09:00:00,BMFBOVESPA:GOLL4,10.25 +107493,2012-12-13 09:00:00,BMFBOVESPA:GOLL4,9.96 +107494,2012-12-14 09:00:00,BMFBOVESPA:GOLL4,10.79 +107495,2012-12-17 09:00:00,BMFBOVESPA:GOLL4,10.79 +107496,2012-12-18 09:00:00,BMFBOVESPA:GOLL4,10.87 +107497,2012-12-19 09:00:00,BMFBOVESPA:GOLL4,11.21 +107498,2012-12-20 09:00:00,BMFBOVESPA:GOLL4,11.25 +107499,2012-12-21 09:00:00,BMFBOVESPA:GOLL4,11.25 +107500,2012-12-26 09:00:00,BMFBOVESPA:GOLL4,13.05 +107501,2012-12-27 09:00:00,BMFBOVESPA:GOLL4,12.69 +107502,2012-12-28 09:00:00,BMFBOVESPA:GOLL4,12.9 +107503,2013-01-02 09:00:00,BMFBOVESPA:GOLL4,12.82 +107504,2013-01-03 09:00:00,BMFBOVESPA:GOLL4,13.01 +107505,2013-01-04 09:00:00,BMFBOVESPA:GOLL4,12.57 +107506,2013-01-07 09:00:00,BMFBOVESPA:GOLL4,12.68 +107507,2013-01-08 09:00:00,BMFBOVESPA:GOLL4,13.2 +107508,2013-01-09 09:00:00,BMFBOVESPA:GOLL4,13.4 +107509,2013-01-10 09:00:00,BMFBOVESPA:GOLL4,13.37 +107510,2013-01-11 09:00:00,BMFBOVESPA:GOLL4,13.84 +107511,2013-01-14 09:00:00,BMFBOVESPA:GOLL4,13.62 +107512,2013-01-15 09:00:00,BMFBOVESPA:GOLL4,13.95 +107513,2013-01-16 09:00:00,BMFBOVESPA:GOLL4,14.34 +107514,2013-01-17 09:00:00,BMFBOVESPA:GOLL4,14.72 +107515,2013-01-18 09:00:00,BMFBOVESPA:GOLL4,14.8 +107516,2013-01-21 09:00:00,BMFBOVESPA:GOLL4,14.74 +107517,2013-01-22 09:00:00,BMFBOVESPA:GOLL4,14.54 +107518,2013-01-23 09:00:00,BMFBOVESPA:GOLL4,14.43 +107519,2013-01-24 09:00:00,BMFBOVESPA:GOLL4,14.75 +107520,2013-01-28 09:00:00,BMFBOVESPA:GOLL4,14.38 +107521,2013-01-29 09:00:00,BMFBOVESPA:GOLL4,15.0 +107522,2013-01-30 09:00:00,BMFBOVESPA:GOLL4,14.4 +107523,2013-01-31 09:00:00,BMFBOVESPA:GOLL4,14.49 +107524,2013-02-01 09:00:00,BMFBOVESPA:GOLL4,14.4 +107525,2013-02-04 09:00:00,BMFBOVESPA:GOLL4,14.57 +107526,2013-02-05 09:00:00,BMFBOVESPA:GOLL4,14.66 +107527,2013-02-06 09:00:00,BMFBOVESPA:GOLL4,14.5 +107528,2013-02-07 09:00:00,BMFBOVESPA:GOLL4,14.25 +107529,2013-02-08 09:00:00,BMFBOVESPA:GOLL4,13.8 +107530,2013-02-13 09:00:00,BMFBOVESPA:GOLL4,14.17 +107531,2013-02-14 09:00:00,BMFBOVESPA:GOLL4,13.65 +107532,2013-02-15 09:00:00,BMFBOVESPA:GOLL4,13.28 +107533,2013-02-18 10:00:00,BMFBOVESPA:GOLL4,13.3 +107534,2013-02-19 10:00:00,BMFBOVESPA:GOLL4,13.08 +107535,2013-02-20 10:00:00,BMFBOVESPA:GOLL4,12.78 +107536,2013-02-21 10:00:00,BMFBOVESPA:GOLL4,12.34 +107537,2013-02-22 10:00:00,BMFBOVESPA:GOLL4,12.85 +107538,2013-02-25 10:00:00,BMFBOVESPA:GOLL4,12.42 +107539,2013-02-26 10:00:00,BMFBOVESPA:GOLL4,12.4 +107540,2013-02-27 10:00:00,BMFBOVESPA:GOLL4,12.13 +107541,2013-02-28 10:00:00,BMFBOVESPA:GOLL4,12.57 +107542,2013-03-01 10:00:00,BMFBOVESPA:GOLL4,12.62 +107543,2013-03-04 10:00:00,BMFBOVESPA:GOLL4,13.29 +107544,2013-03-05 10:00:00,BMFBOVESPA:GOLL4,13.45 +107545,2013-03-06 10:00:00,BMFBOVESPA:GOLL4,13.55 +107546,2013-03-07 10:00:00,BMFBOVESPA:GOLL4,14.17 +107547,2013-03-08 10:00:00,BMFBOVESPA:GOLL4,13.4 +107548,2013-03-11 10:00:00,BMFBOVESPA:GOLL4,13.34 +107549,2013-03-12 10:00:00,BMFBOVESPA:GOLL4,13.84 +107550,2013-03-13 10:00:00,BMFBOVESPA:GOLL4,14.3 +107551,2013-03-14 10:00:00,BMFBOVESPA:GOLL4,14.29 +107552,2013-03-15 10:00:00,BMFBOVESPA:GOLL4,14.3 +107553,2013-03-18 10:00:00,BMFBOVESPA:GOLL4,14.58 +107554,2013-03-19 10:00:00,BMFBOVESPA:GOLL4,14.01 +107555,2013-03-20 10:00:00,BMFBOVESPA:GOLL4,13.18 +107556,2013-03-21 10:00:00,BMFBOVESPA:GOLL4,12.84 +107557,2013-03-22 10:00:00,BMFBOVESPA:GOLL4,12.5 +107558,2013-03-25 10:00:00,BMFBOVESPA:GOLL4,11.77 +107559,2013-03-26 10:00:00,BMFBOVESPA:GOLL4,12.13 +107560,2013-03-27 10:00:00,BMFBOVESPA:GOLL4,11.75 +107561,2013-03-28 10:00:00,BMFBOVESPA:GOLL4,11.8 +107562,2013-04-01 10:00:00,BMFBOVESPA:GOLL4,11.73 +107563,2013-04-02 10:00:00,BMFBOVESPA:GOLL4,10.98 +107564,2013-04-03 10:00:00,BMFBOVESPA:GOLL4,11.26 +107565,2013-04-04 10:00:00,BMFBOVESPA:GOLL4,10.86 +107566,2013-04-05 10:00:00,BMFBOVESPA:GOLL4,11.15 +107567,2013-04-08 10:00:00,BMFBOVESPA:GOLL4,11.55 +107568,2013-04-09 10:00:00,BMFBOVESPA:GOLL4,11.21 +107569,2013-04-10 10:00:00,BMFBOVESPA:GOLL4,11.32 +107570,2013-04-11 10:00:00,BMFBOVESPA:GOLL4,11.46 +107571,2013-04-12 10:00:00,BMFBOVESPA:GOLL4,11.58 +107572,2013-04-15 10:00:00,BMFBOVESPA:GOLL4,11.35 +107573,2013-04-16 10:00:00,BMFBOVESPA:GOLL4,12.07 +107574,2013-04-17 10:00:00,BMFBOVESPA:GOLL4,11.55 +107575,2013-04-18 10:00:00,BMFBOVESPA:GOLL4,12.79 +107576,2013-04-19 10:00:00,BMFBOVESPA:GOLL4,13.3 +107577,2013-04-22 10:00:00,BMFBOVESPA:GOLL4,13.0 +107578,2013-04-23 10:00:00,BMFBOVESPA:GOLL4,12.85 +107579,2013-04-24 10:00:00,BMFBOVESPA:GOLL4,13.19 +107580,2013-04-25 10:00:00,BMFBOVESPA:GOLL4,13.81 +107581,2013-04-26 10:00:00,BMFBOVESPA:GOLL4,13.35 +107582,2013-04-29 10:00:00,BMFBOVESPA:GOLL4,12.86 +107583,2013-04-30 10:00:00,BMFBOVESPA:GOLL4,12.4 +107584,2013-05-02 10:00:00,BMFBOVESPA:GOLL4,12.13 +107585,2013-05-03 10:00:00,BMFBOVESPA:GOLL4,11.99 +107586,2013-05-06 10:00:00,BMFBOVESPA:GOLL4,12.35 +107587,2013-05-07 10:00:00,BMFBOVESPA:GOLL4,12.4 +107588,2013-05-08 10:00:00,BMFBOVESPA:GOLL4,12.19 +107589,2013-05-09 10:00:00,BMFBOVESPA:GOLL4,12.14 +107590,2013-05-10 10:00:00,BMFBOVESPA:GOLL4,12.17 +107591,2013-05-13 10:00:00,BMFBOVESPA:GOLL4,11.86 +107592,2013-05-14 10:00:00,BMFBOVESPA:GOLL4,12.25 +107593,2013-05-15 10:00:00,BMFBOVESPA:GOLL4,11.8 +107594,2013-05-16 10:00:00,BMFBOVESPA:GOLL4,11.37 +107595,2013-05-17 10:00:00,BMFBOVESPA:GOLL4,11.13 +107596,2013-05-20 10:00:00,BMFBOVESPA:GOLL4,11.25 +107597,2013-05-21 10:00:00,BMFBOVESPA:GOLL4,11.15 +107598,2013-05-22 10:00:00,BMFBOVESPA:GOLL4,11.0 +107599,2013-05-23 10:00:00,BMFBOVESPA:GOLL4,10.7 +107600,2013-05-24 10:00:00,BMFBOVESPA:GOLL4,10.47 +107601,2013-05-27 10:00:00,BMFBOVESPA:GOLL4,10.49 +107602,2013-05-28 10:00:00,BMFBOVESPA:GOLL4,10.83 +107603,2013-05-29 10:00:00,BMFBOVESPA:GOLL4,9.95 +107604,2013-05-31 10:00:00,BMFBOVESPA:GOLL4,9.31 +107605,2013-06-03 10:00:00,BMFBOVESPA:GOLL4,8.95 +107606,2013-06-04 10:00:00,BMFBOVESPA:GOLL4,9.18 +107607,2013-06-05 10:00:00,BMFBOVESPA:GOLL4,8.84 +107608,2013-06-06 10:00:00,BMFBOVESPA:GOLL4,8.6 +107609,2013-06-07 10:00:00,BMFBOVESPA:GOLL4,8.22 +107610,2013-06-10 10:00:00,BMFBOVESPA:GOLL4,7.66 +107611,2013-06-11 10:00:00,BMFBOVESPA:GOLL4,7.87 +107612,2013-06-12 10:00:00,BMFBOVESPA:GOLL4,8.45 +107613,2013-06-13 10:00:00,BMFBOVESPA:GOLL4,8.47 +107614,2013-06-14 10:00:00,BMFBOVESPA:GOLL4,8.520001 +107615,2013-06-17 10:00:00,BMFBOVESPA:GOLL4,8.45 +107616,2013-06-18 10:00:00,BMFBOVESPA:GOLL4,8.24 +107617,2013-06-19 10:00:00,BMFBOVESPA:GOLL4,7.75 +107618,2013-06-20 10:00:00,BMFBOVESPA:GOLL4,7.5 +107619,2013-06-21 10:00:00,BMFBOVESPA:GOLL4,7.28 +107620,2013-06-24 10:00:00,BMFBOVESPA:GOLL4,6.73 +107621,2013-06-25 10:00:00,BMFBOVESPA:GOLL4,7.5 +107622,2013-06-26 10:00:00,BMFBOVESPA:GOLL4,7.27 +107623,2013-06-27 10:00:00,BMFBOVESPA:GOLL4,7.41 +107624,2013-06-28 10:00:00,BMFBOVESPA:GOLL4,7.17 +107625,2013-07-01 10:00:00,BMFBOVESPA:GOLL4,7.08 +107626,2013-07-02 10:00:00,BMFBOVESPA:GOLL4,6.75 +107627,2013-07-03 10:00:00,BMFBOVESPA:GOLL4,6.25 +107628,2013-07-04 10:00:00,BMFBOVESPA:GOLL4,6.35 +107629,2013-07-05 10:00:00,BMFBOVESPA:GOLL4,6.14 +107630,2013-07-08 10:00:00,BMFBOVESPA:GOLL4,6.46 +107631,2013-07-10 10:00:00,BMFBOVESPA:GOLL4,6.92 +107632,2013-07-11 10:00:00,BMFBOVESPA:GOLL4,7.27 +107633,2013-07-12 10:00:00,BMFBOVESPA:GOLL4,7.19 +107634,2013-07-15 10:00:00,BMFBOVESPA:GOLL4,7.42 +107635,2013-07-16 10:00:00,BMFBOVESPA:GOLL4,7.41 +107636,2013-07-17 10:00:00,BMFBOVESPA:GOLL4,7.87 +107637,2013-07-18 10:00:00,BMFBOVESPA:GOLL4,7.77 +107638,2013-07-19 10:00:00,BMFBOVESPA:GOLL4,7.71 +107639,2013-07-22 10:00:00,BMFBOVESPA:GOLL4,7.99 +107640,2013-07-23 10:00:00,BMFBOVESPA:GOLL4,7.84 +107641,2013-07-24 10:00:00,BMFBOVESPA:GOLL4,7.89 +107642,2013-07-25 10:00:00,BMFBOVESPA:GOLL4,8.14 +107643,2013-07-26 10:00:00,BMFBOVESPA:GOLL4,8.24 +107644,2013-07-29 10:00:00,BMFBOVESPA:GOLL4,8.24 +107645,2013-07-30 10:00:00,BMFBOVESPA:GOLL4,8.2 +107646,2013-07-31 10:00:00,BMFBOVESPA:GOLL4,7.82 +107647,2013-08-01 10:00:00,BMFBOVESPA:GOLL4,8.0 +107648,2013-08-02 10:00:00,BMFBOVESPA:GOLL4,7.7 +107649,2013-08-05 10:00:00,BMFBOVESPA:GOLL4,7.5 +107650,2013-08-06 10:00:00,BMFBOVESPA:GOLL4,7.07 +107651,2013-08-07 10:00:00,BMFBOVESPA:GOLL4,6.87 +107652,2013-08-08 10:00:00,BMFBOVESPA:GOLL4,7.23 +107653,2013-08-09 10:00:00,BMFBOVESPA:GOLL4,7.45 +107654,2013-08-12 10:00:00,BMFBOVESPA:GOLL4,7.57 +107655,2013-08-13 10:00:00,BMFBOVESPA:GOLL4,7.45 +107656,2013-08-14 10:00:00,BMFBOVESPA:GOLL4,8.0 +107657,2013-08-15 10:00:00,BMFBOVESPA:GOLL4,8.21 +107658,2013-08-16 10:00:00,BMFBOVESPA:GOLL4,8.59 +107659,2013-08-19 10:00:00,BMFBOVESPA:GOLL4,8.4 +107660,2013-08-20 10:00:00,BMFBOVESPA:GOLL4,8.55 +107661,2013-08-21 10:00:00,BMFBOVESPA:GOLL4,8.59 +107662,2013-08-22 10:00:00,BMFBOVESPA:GOLL4,8.68 +107663,2013-08-23 10:00:00,BMFBOVESPA:GOLL4,8.92 +107664,2013-08-26 10:00:00,BMFBOVESPA:GOLL4,8.55 +107665,2013-08-27 10:00:00,BMFBOVESPA:GOLL4,8.24 +107666,2013-08-28 10:00:00,BMFBOVESPA:GOLL4,8.22 +107667,2013-08-29 10:00:00,BMFBOVESPA:GOLL4,8.35 +107668,2013-08-30 10:00:00,BMFBOVESPA:GOLL4,8.46 +107669,2013-09-02 10:00:00,BMFBOVESPA:GOLL4,8.89 +107670,2013-09-03 10:00:00,BMFBOVESPA:GOLL4,8.67 +107671,2013-09-04 10:00:00,BMFBOVESPA:GOLL4,8.770001 +107672,2013-09-05 10:00:00,BMFBOVESPA:GOLL4,9.45 +107673,2013-09-06 10:00:00,BMFBOVESPA:GOLL4,10.75 +107674,2013-09-09 10:00:00,BMFBOVESPA:GOLL4,10.7 +107675,2013-09-10 10:00:00,BMFBOVESPA:GOLL4,10.73 +107676,2013-09-11 10:00:00,BMFBOVESPA:GOLL4,10.5 +107677,2013-09-12 10:00:00,BMFBOVESPA:GOLL4,10.35 +107678,2013-09-13 10:00:00,BMFBOVESPA:GOLL4,11.36 +107679,2013-09-16 10:00:00,BMFBOVESPA:GOLL4,10.85 +107680,2013-09-17 10:00:00,BMFBOVESPA:GOLL4,10.74 +107681,2013-09-18 10:00:00,BMFBOVESPA:GOLL4,11.1 +107682,2013-09-19 10:00:00,BMFBOVESPA:GOLL4,10.86 +107683,2013-09-20 10:00:00,BMFBOVESPA:GOLL4,10.51 +107684,2013-09-23 10:00:00,BMFBOVESPA:GOLL4,10.34 +107685,2013-09-24 10:00:00,BMFBOVESPA:GOLL4,10.2 +107686,2013-09-25 10:00:00,BMFBOVESPA:GOLL4,10.36 +107687,2013-09-26 10:00:00,BMFBOVESPA:GOLL4,10.64 +107688,2013-09-27 10:00:00,BMFBOVESPA:GOLL4,10.63 +107689,2013-09-30 10:00:00,BMFBOVESPA:GOLL4,10.59 +107690,2013-10-01 10:00:00,BMFBOVESPA:GOLL4,10.86 +107691,2013-10-02 10:00:00,BMFBOVESPA:GOLL4,10.8 +107692,2013-10-03 10:00:00,BMFBOVESPA:GOLL4,10.82 +107693,2013-10-04 10:00:00,BMFBOVESPA:GOLL4,11.15 +107694,2013-10-07 10:00:00,BMFBOVESPA:GOLL4,10.72 +107695,2013-10-08 10:00:00,BMFBOVESPA:GOLL4,10.08 +107696,2013-10-09 10:00:00,BMFBOVESPA:GOLL4,10.18 +107697,2013-10-10 10:00:00,BMFBOVESPA:GOLL4,10.06 +107698,2013-10-11 10:00:00,BMFBOVESPA:GOLL4,10.5 +107699,2013-10-14 10:00:00,BMFBOVESPA:GOLL4,10.85 +107700,2013-10-15 10:00:00,BMFBOVESPA:GOLL4,10.8 +107701,2013-10-16 10:00:00,BMFBOVESPA:GOLL4,10.88 +107702,2013-10-17 10:00:00,BMFBOVESPA:GOLL4,10.8 +107703,2013-10-18 10:00:00,BMFBOVESPA:GOLL4,10.54 +107704,2013-10-21 09:00:00,BMFBOVESPA:GOLL4,11.23 +107705,2013-10-22 09:00:00,BMFBOVESPA:GOLL4,11.96 +107706,2013-10-23 09:00:00,BMFBOVESPA:GOLL4,11.91 +107707,2013-10-24 09:00:00,BMFBOVESPA:GOLL4,11.43 +107708,2013-10-25 09:00:00,BMFBOVESPA:GOLL4,11.3 +107709,2013-10-28 09:00:00,BMFBOVESPA:GOLL4,11.25 +107710,2013-10-29 09:00:00,BMFBOVESPA:GOLL4,11.08 +107711,2013-10-30 09:00:00,BMFBOVESPA:GOLL4,10.96 +107712,2013-10-31 09:00:00,BMFBOVESPA:GOLL4,11.33 +107713,2013-11-01 09:00:00,BMFBOVESPA:GOLL4,11.1 +107714,2013-11-04 09:00:00,BMFBOVESPA:GOLL4,11.43 +107715,2013-11-05 09:00:00,BMFBOVESPA:GOLL4,11.19 +107716,2013-11-06 09:00:00,BMFBOVESPA:GOLL4,10.99 +107717,2013-11-07 09:00:00,BMFBOVESPA:GOLL4,10.71 +107718,2013-11-08 09:00:00,BMFBOVESPA:GOLL4,10.44 +107719,2013-11-11 09:00:00,BMFBOVESPA:GOLL4,10.42 +107720,2013-11-12 09:00:00,BMFBOVESPA:GOLL4,9.97 +107721,2013-11-13 09:00:00,BMFBOVESPA:GOLL4,9.5 +107722,2013-11-14 09:00:00,BMFBOVESPA:GOLL4,10.18 +107723,2013-11-18 09:00:00,BMFBOVESPA:GOLL4,10.55 +107724,2013-11-19 09:00:00,BMFBOVESPA:GOLL4,9.96 +107725,2013-11-21 09:00:00,BMFBOVESPA:GOLL4,9.72 +107726,2013-11-22 09:00:00,BMFBOVESPA:GOLL4,9.83 +107727,2013-11-25 09:00:00,BMFBOVESPA:GOLL4,10.19 +107728,2013-11-26 09:00:00,BMFBOVESPA:GOLL4,10.12 +107729,2013-11-27 09:00:00,BMFBOVESPA:GOLL4,10.17 +107730,2013-11-28 09:00:00,BMFBOVESPA:GOLL4,9.94 +107731,2013-11-29 09:00:00,BMFBOVESPA:GOLL4,9.91 +107732,2013-12-02 09:00:00,BMFBOVESPA:GOLL4,9.57 +107733,2013-12-03 09:00:00,BMFBOVESPA:GOLL4,9.51 +107734,2013-12-04 09:00:00,BMFBOVESPA:GOLL4,9.4 +107735,2013-12-05 09:00:00,BMFBOVESPA:GOLL4,9.36 +107736,2013-12-06 09:00:00,BMFBOVESPA:GOLL4,9.4 +107737,2013-12-09 09:00:00,BMFBOVESPA:GOLL4,9.46 +107738,2013-12-10 09:00:00,BMFBOVESPA:GOLL4,9.4 +107739,2013-12-11 09:00:00,BMFBOVESPA:GOLL4,9.36 +107740,2013-12-12 09:00:00,BMFBOVESPA:GOLL4,9.35 +107741,2013-12-13 09:00:00,BMFBOVESPA:GOLL4,9.26 +107742,2013-12-16 09:00:00,BMFBOVESPA:GOLL4,9.72 +107743,2013-12-17 09:00:00,BMFBOVESPA:GOLL4,9.56 +107744,2013-12-18 09:00:00,BMFBOVESPA:GOLL4,9.6 +107745,2013-12-19 09:00:00,BMFBOVESPA:GOLL4,9.7 +107746,2013-12-20 09:00:00,BMFBOVESPA:GOLL4,10.07 +107747,2013-12-23 09:00:00,BMFBOVESPA:GOLL4,10.27 +107748,2013-12-26 09:00:00,BMFBOVESPA:GOLL4,10.25 +107749,2013-12-27 09:00:00,BMFBOVESPA:GOLL4,10.2 +107750,2013-12-30 09:00:00,BMFBOVESPA:GOLL4,10.48 +107751,2014-01-02 09:00:00,BMFBOVESPA:GOLL4,10.13 +107752,2014-01-03 09:00:00,BMFBOVESPA:GOLL4,10.68 +107753,2014-01-06 09:00:00,BMFBOVESPA:GOLL4,10.82 +107754,2014-01-07 09:00:00,BMFBOVESPA:GOLL4,10.86 +107755,2014-01-08 09:00:00,BMFBOVESPA:GOLL4,10.92 +107756,2014-01-09 09:00:00,BMFBOVESPA:GOLL4,10.81 +107757,2014-01-10 09:00:00,BMFBOVESPA:GOLL4,10.7 +107758,2014-01-13 09:00:00,BMFBOVESPA:GOLL4,10.66 +107759,2014-01-14 09:00:00,BMFBOVESPA:GOLL4,10.58 +107760,2014-01-15 09:00:00,BMFBOVESPA:GOLL4,10.7 +107761,2014-01-16 09:00:00,BMFBOVESPA:GOLL4,10.75 +107762,2014-01-17 09:00:00,BMFBOVESPA:GOLL4,10.72 +107763,2014-01-20 09:00:00,BMFBOVESPA:GOLL4,10.5 +107764,2014-01-21 09:00:00,BMFBOVESPA:GOLL4,10.6 +107765,2014-01-22 09:00:00,BMFBOVESPA:GOLL4,11.47 +107766,2014-01-23 09:00:00,BMFBOVESPA:GOLL4,10.94 +107767,2014-01-24 09:00:00,BMFBOVESPA:GOLL4,10.46 +107768,2014-01-27 09:00:00,BMFBOVESPA:GOLL4,10.1 +107769,2014-01-28 09:00:00,BMFBOVESPA:GOLL4,10.16 +107770,2014-01-29 09:00:00,BMFBOVESPA:GOLL4,10.05 +107771,2014-01-30 09:00:00,BMFBOVESPA:GOLL4,9.91 +107772,2014-01-31 09:00:00,BMFBOVESPA:GOLL4,9.6 +107773,2014-02-03 09:00:00,BMFBOVESPA:GOLL4,9.29 +107774,2014-02-04 09:00:00,BMFBOVESPA:GOLL4,9.51 +107775,2014-02-05 09:00:00,BMFBOVESPA:GOLL4,9.7 +107776,2014-02-06 09:00:00,BMFBOVESPA:GOLL4,10.17 +107777,2014-02-07 09:00:00,BMFBOVESPA:GOLL4,10.4 +107778,2014-02-10 09:00:00,BMFBOVESPA:GOLL4,10.44 +107779,2014-02-11 09:00:00,BMFBOVESPA:GOLL4,10.55 +107780,2014-02-12 09:00:00,BMFBOVESPA:GOLL4,10.6 +107781,2014-02-13 09:00:00,BMFBOVESPA:GOLL4,10.55 +107782,2014-02-14 09:00:00,BMFBOVESPA:GOLL4,10.8 +107783,2014-02-17 10:00:00,BMFBOVESPA:GOLL4,10.5 +107784,2014-02-18 10:00:00,BMFBOVESPA:GOLL4,10.63 +107785,2014-02-19 10:00:00,BMFBOVESPA:GOLL4,10.93 +107786,2014-02-20 10:00:00,BMFBOVESPA:GOLL4,11.33 +107787,2014-02-21 10:00:00,BMFBOVESPA:GOLL4,11.38 +107788,2014-02-24 10:00:00,BMFBOVESPA:GOLL4,11.54 +107789,2014-02-25 10:00:00,BMFBOVESPA:GOLL4,11.23 +107790,2014-02-26 10:00:00,BMFBOVESPA:GOLL4,11.19 +107791,2014-02-27 10:00:00,BMFBOVESPA:GOLL4,11.37 +107792,2014-02-28 10:00:00,BMFBOVESPA:GOLL4,11.08 +107793,2014-03-05 10:00:00,BMFBOVESPA:GOLL4,10.77 +107794,2014-03-06 10:00:00,BMFBOVESPA:GOLL4,10.52 +107795,2014-03-07 10:00:00,BMFBOVESPA:GOLL4,10.2 +107796,2014-03-10 10:00:00,BMFBOVESPA:GOLL4,10.26 +107797,2014-03-11 10:00:00,BMFBOVESPA:GOLL4,10.05 +107798,2014-03-12 10:00:00,BMFBOVESPA:GOLL4,9.92 +107799,2014-03-13 10:00:00,BMFBOVESPA:GOLL4,9.82 +107800,2014-03-14 10:00:00,BMFBOVESPA:GOLL4,9.66 +107801,2014-03-17 10:00:00,BMFBOVESPA:GOLL4,10.02 +107802,2014-03-18 10:00:00,BMFBOVESPA:GOLL4,10.24 +107803,2014-03-19 10:00:00,BMFBOVESPA:GOLL4,10.56 +107804,2014-03-20 10:00:00,BMFBOVESPA:GOLL4,10.49 +107805,2014-03-21 10:00:00,BMFBOVESPA:GOLL4,10.38 +107806,2014-03-24 10:00:00,BMFBOVESPA:GOLL4,10.52 +107807,2014-03-25 10:00:00,BMFBOVESPA:GOLL4,10.42 +107808,2014-03-26 10:00:00,BMFBOVESPA:GOLL4,10.59 +107809,2014-03-27 10:00:00,BMFBOVESPA:GOLL4,10.79 +107810,2014-03-28 10:00:00,BMFBOVESPA:GOLL4,11.13 +107811,2014-03-31 10:00:00,BMFBOVESPA:GOLL4,10.94 +107812,2014-04-01 10:00:00,BMFBOVESPA:GOLL4,11.01 +107813,2014-04-02 10:00:00,BMFBOVESPA:GOLL4,11.7 +107814,2014-04-03 10:00:00,BMFBOVESPA:GOLL4,12.4 +107815,2014-04-04 10:00:00,BMFBOVESPA:GOLL4,12.23 +107816,2014-04-07 10:00:00,BMFBOVESPA:GOLL4,12.25 +107817,2014-04-08 10:00:00,BMFBOVESPA:GOLL4,12.32 +107818,2014-04-09 10:00:00,BMFBOVESPA:GOLL4,12.4 +107819,2014-04-10 10:00:00,BMFBOVESPA:GOLL4,12.15 +107820,2014-04-11 10:00:00,BMFBOVESPA:GOLL4,12.12 +107821,2014-04-14 10:00:00,BMFBOVESPA:GOLL4,12.42 +107822,2014-04-15 10:00:00,BMFBOVESPA:GOLL4,12.28 +107823,2014-04-16 10:00:00,BMFBOVESPA:GOLL4,12.49 +107824,2014-04-17 10:00:00,BMFBOVESPA:GOLL4,12.5 +107825,2014-04-22 10:00:00,BMFBOVESPA:GOLL4,12.4 +107826,2014-04-23 10:00:00,BMFBOVESPA:GOLL4,12.32 +107827,2014-04-24 10:00:00,BMFBOVESPA:GOLL4,13.09 +107828,2014-04-25 10:00:00,BMFBOVESPA:GOLL4,12.88 +107829,2014-04-28 10:00:00,BMFBOVESPA:GOLL4,13.4 +107830,2014-04-29 10:00:00,BMFBOVESPA:GOLL4,13.9 +107831,2014-04-30 10:00:00,BMFBOVESPA:GOLL4,14.29 +107832,2014-05-02 10:00:00,BMFBOVESPA:GOLL4,15.19 +107833,2014-05-05 10:00:00,BMFBOVESPA:GOLL4,14.63 +107834,2014-05-06 10:00:00,BMFBOVESPA:GOLL4,14.94 +107835,2014-05-07 10:00:00,BMFBOVESPA:GOLL4,14.75 +107836,2014-05-08 10:00:00,BMFBOVESPA:GOLL4,13.94 +107837,2014-05-09 10:00:00,BMFBOVESPA:GOLL4,13.52 +107838,2014-05-12 10:00:00,BMFBOVESPA:GOLL4,14.29 +107839,2014-05-13 10:00:00,BMFBOVESPA:GOLL4,14.2 +107840,2014-05-14 10:00:00,BMFBOVESPA:GOLL4,13.98 +107841,2014-05-15 10:00:00,BMFBOVESPA:GOLL4,14.05 +107842,2014-05-16 10:00:00,BMFBOVESPA:GOLL4,13.49 +107843,2014-05-19 10:00:00,BMFBOVESPA:GOLL4,13.46 +107844,2014-05-20 10:00:00,BMFBOVESPA:GOLL4,13.0 +107845,2014-05-21 10:00:00,BMFBOVESPA:GOLL4,13.45 +107846,2014-05-22 10:00:00,BMFBOVESPA:GOLL4,13.2 +107847,2014-05-23 10:00:00,BMFBOVESPA:GOLL4,13.38 +107848,2014-05-26 10:00:00,BMFBOVESPA:GOLL4,13.52 +107849,2014-05-27 10:00:00,BMFBOVESPA:GOLL4,13.61 +107850,2014-05-28 10:00:00,BMFBOVESPA:GOLL4,14.0 +107851,2014-05-29 10:00:00,BMFBOVESPA:GOLL4,14.0 +107852,2014-05-30 10:00:00,BMFBOVESPA:GOLL4,13.17 +107853,2014-06-02 10:00:00,BMFBOVESPA:GOLL4,12.7 +107854,2014-06-03 10:00:00,BMFBOVESPA:GOLL4,12.65 +107855,2014-06-04 10:00:00,BMFBOVESPA:GOLL4,12.37 +107856,2014-06-05 10:00:00,BMFBOVESPA:GOLL4,12.16 +107857,2014-06-06 10:00:00,BMFBOVESPA:GOLL4,12.51 +107858,2014-06-09 10:00:00,BMFBOVESPA:GOLL4,13.06 +107859,2014-06-10 10:00:00,BMFBOVESPA:GOLL4,12.96 +107860,2014-06-11 10:00:00,BMFBOVESPA:GOLL4,13.08 +107861,2014-06-13 10:00:00,BMFBOVESPA:GOLL4,12.57 +107862,2014-06-16 10:00:00,BMFBOVESPA:GOLL4,12.18 +107863,2014-06-17 10:00:00,BMFBOVESPA:GOLL4,12.17 +107864,2014-06-18 10:00:00,BMFBOVESPA:GOLL4,12.59 +107865,2014-06-20 10:00:00,BMFBOVESPA:GOLL4,12.32 +107866,2014-06-23 10:00:00,BMFBOVESPA:GOLL4,12.26 +107867,2014-06-24 10:00:00,BMFBOVESPA:GOLL4,12.21 +107868,2014-06-25 10:00:00,BMFBOVESPA:GOLL4,12.15 +107869,2014-06-26 10:00:00,BMFBOVESPA:GOLL4,12.31 +107870,2014-06-27 10:00:00,BMFBOVESPA:GOLL4,12.15 +107871,2014-06-30 10:00:00,BMFBOVESPA:GOLL4,12.02 +107872,2014-07-01 10:00:00,BMFBOVESPA:GOLL4,12.4 +107873,2014-07-02 10:00:00,BMFBOVESPA:GOLL4,12.18 +107874,2014-07-03 10:00:00,BMFBOVESPA:GOLL4,12.19 +107875,2014-07-04 10:00:00,BMFBOVESPA:GOLL4,12.29 +107876,2014-07-07 10:00:00,BMFBOVESPA:GOLL4,12.01 +107877,2014-07-08 10:00:00,BMFBOVESPA:GOLL4,11.68 +107878,2014-07-10 10:00:00,BMFBOVESPA:GOLL4,12.96 +107879,2014-07-11 10:00:00,BMFBOVESPA:GOLL4,13.45 +107880,2014-07-14 10:00:00,BMFBOVESPA:GOLL4,13.24 +107881,2014-07-15 10:00:00,BMFBOVESPA:GOLL4,13.7 +107882,2014-07-16 10:00:00,BMFBOVESPA:GOLL4,13.2 +107883,2014-07-17 10:00:00,BMFBOVESPA:GOLL4,12.6 +107884,2014-07-18 10:00:00,BMFBOVESPA:GOLL4,12.97 +107885,2014-07-21 10:00:00,BMFBOVESPA:GOLL4,13.33 +107886,2014-07-22 10:00:00,BMFBOVESPA:GOLL4,13.63 +107887,2014-07-23 10:00:00,BMFBOVESPA:GOLL4,14.2 +107888,2014-07-24 10:00:00,BMFBOVESPA:GOLL4,14.4 +107889,2014-07-25 10:00:00,BMFBOVESPA:GOLL4,14.13 +107890,2014-07-28 10:00:00,BMFBOVESPA:GOLL4,14.89 +107891,2014-07-29 10:00:00,BMFBOVESPA:GOLL4,14.34 +107892,2014-07-30 10:00:00,BMFBOVESPA:GOLL4,13.82 +107893,2014-07-31 10:00:00,BMFBOVESPA:GOLL4,13.73 +107894,2014-08-01 10:00:00,BMFBOVESPA:GOLL4,13.68 +107895,2014-08-04 10:00:00,BMFBOVESPA:GOLL4,14.1 +107896,2014-08-05 10:00:00,BMFBOVESPA:GOLL4,13.54 +107897,2014-08-06 10:00:00,BMFBOVESPA:GOLL4,13.86 +107898,2014-08-07 10:00:00,BMFBOVESPA:GOLL4,13.6 +107899,2014-08-08 10:00:00,BMFBOVESPA:GOLL4,13.45 +107900,2014-08-11 10:00:00,BMFBOVESPA:GOLL4,13.37 +107901,2014-08-12 10:00:00,BMFBOVESPA:GOLL4,13.15 +107902,2014-08-13 10:00:00,BMFBOVESPA:GOLL4,13.06 +107903,2014-08-14 10:00:00,BMFBOVESPA:GOLL4,13.24 +107904,2014-08-15 10:00:00,BMFBOVESPA:GOLL4,13.67 +107905,2014-08-18 10:00:00,BMFBOVESPA:GOLL4,13.76 +107906,2014-08-19 10:00:00,BMFBOVESPA:GOLL4,14.0 +107907,2014-08-20 10:00:00,BMFBOVESPA:GOLL4,14.0 +107908,2014-08-21 10:00:00,BMFBOVESPA:GOLL4,13.85 +107909,2014-08-22 10:00:00,BMFBOVESPA:GOLL4,13.88 +107910,2014-08-25 10:00:00,BMFBOVESPA:GOLL4,14.12 +107911,2014-08-26 10:00:00,BMFBOVESPA:GOLL4,14.0 +107912,2014-08-27 10:00:00,BMFBOVESPA:GOLL4,13.94 +107913,2014-08-28 10:00:00,BMFBOVESPA:GOLL4,13.54 +107914,2014-08-29 10:00:00,BMFBOVESPA:GOLL4,13.87 +107915,2014-09-01 10:00:00,BMFBOVESPA:GOLL4,14.4 +107916,2014-09-02 10:00:00,BMFBOVESPA:GOLL4,14.65 +107917,2014-09-03 10:00:00,BMFBOVESPA:GOLL4,14.99 +107918,2014-09-04 10:00:00,BMFBOVESPA:GOLL4,15.23 +107919,2014-09-05 10:00:00,BMFBOVESPA:GOLL4,15.1 +107920,2014-09-08 10:00:00,BMFBOVESPA:GOLL4,14.76 +107921,2014-09-09 10:00:00,BMFBOVESPA:GOLL4,14.38 +107922,2014-09-10 10:00:00,BMFBOVESPA:GOLL4,14.62 +107923,2014-09-11 10:00:00,BMFBOVESPA:GOLL4,14.82 +107924,2014-09-12 10:00:00,BMFBOVESPA:GOLL4,14.0 +107925,2014-09-15 10:00:00,BMFBOVESPA:GOLL4,13.65 +107926,2014-09-16 10:00:00,BMFBOVESPA:GOLL4,13.93 +107927,2014-09-17 10:00:00,BMFBOVESPA:GOLL4,13.62 +107928,2014-09-18 10:00:00,BMFBOVESPA:GOLL4,13.36 +107929,2014-09-19 10:00:00,BMFBOVESPA:GOLL4,13.42 +107930,2014-09-22 10:00:00,BMFBOVESPA:GOLL4,13.13 +107931,2014-09-23 10:00:00,BMFBOVESPA:GOLL4,12.92 +107932,2014-09-24 10:00:00,BMFBOVESPA:GOLL4,12.71 +107933,2014-09-25 10:00:00,BMFBOVESPA:GOLL4,12.93 +107934,2014-09-26 10:00:00,BMFBOVESPA:GOLL4,12.77 +107935,2014-09-29 10:00:00,BMFBOVESPA:GOLL4,11.9 +107936,2014-09-30 10:00:00,BMFBOVESPA:GOLL4,11.7 +107937,2014-10-01 10:00:00,BMFBOVESPA:GOLL4,11.1 +107938,2014-10-02 10:00:00,BMFBOVESPA:GOLL4,11.53 +107939,2014-10-03 10:00:00,BMFBOVESPA:GOLL4,12.23 +107940,2014-10-06 10:00:00,BMFBOVESPA:GOLL4,12.85 +107941,2014-10-07 10:00:00,BMFBOVESPA:GOLL4,12.59 +107942,2014-10-08 10:00:00,BMFBOVESPA:GOLL4,12.85 +107943,2014-10-09 10:00:00,BMFBOVESPA:GOLL4,12.66 +107944,2014-10-10 10:00:00,BMFBOVESPA:GOLL4,11.97 +107945,2014-10-13 10:00:00,BMFBOVESPA:GOLL4,12.76 +107946,2014-10-14 10:00:00,BMFBOVESPA:GOLL4,12.83 +107947,2014-10-15 10:00:00,BMFBOVESPA:GOLL4,12.22 +107948,2014-10-16 10:00:00,BMFBOVESPA:GOLL4,11.92 +107949,2014-10-17 10:00:00,BMFBOVESPA:GOLL4,12.27 +107950,2014-10-20 09:00:00,BMFBOVESPA:GOLL4,11.97 +107951,2014-10-21 09:00:00,BMFBOVESPA:GOLL4,11.33 +107952,2014-10-22 09:00:00,BMFBOVESPA:GOLL4,11.38 +107953,2014-10-23 09:00:00,BMFBOVESPA:GOLL4,10.64 +107954,2014-10-24 09:00:00,BMFBOVESPA:GOLL4,11.37 +107955,2014-10-27 09:00:00,BMFBOVESPA:GOLL4,10.78 +107956,2014-10-28 09:00:00,BMFBOVESPA:GOLL4,12.45 +107957,2014-10-29 09:00:00,BMFBOVESPA:GOLL4,11.69 +107958,2014-10-30 09:00:00,BMFBOVESPA:GOLL4,12.48 +107959,2014-10-31 09:00:00,BMFBOVESPA:GOLL4,12.82 +107960,2014-11-03 09:00:00,BMFBOVESPA:GOLL4,12.66 +107961,2014-11-04 09:00:00,BMFBOVESPA:GOLL4,13.1 +107962,2014-11-05 09:00:00,BMFBOVESPA:GOLL4,12.96 +107963,2014-11-06 09:00:00,BMFBOVESPA:GOLL4,12.5 +107964,2014-11-07 09:00:00,BMFBOVESPA:GOLL4,12.25 +107965,2014-11-10 09:00:00,BMFBOVESPA:GOLL4,12.14 +107966,2014-11-11 09:00:00,BMFBOVESPA:GOLL4,12.36 +107967,2014-11-12 09:00:00,BMFBOVESPA:GOLL4,13.13 +107968,2014-11-13 09:00:00,BMFBOVESPA:GOLL4,13.31 +107969,2014-11-14 09:00:00,BMFBOVESPA:GOLL4,12.8 +107970,2014-11-17 09:00:00,BMFBOVESPA:GOLL4,12.35 +107971,2014-11-18 09:00:00,BMFBOVESPA:GOLL4,12.32 +107972,2014-11-19 09:00:00,BMFBOVESPA:GOLL4,12.83 +107973,2014-11-21 09:00:00,BMFBOVESPA:GOLL4,13.78 +107974,2014-11-24 09:00:00,BMFBOVESPA:GOLL4,13.82 +107975,2014-11-25 09:00:00,BMFBOVESPA:GOLL4,13.75 +107976,2014-11-26 09:00:00,BMFBOVESPA:GOLL4,13.53 +107977,2014-11-27 09:00:00,BMFBOVESPA:GOLL4,14.56 +107978,2014-11-28 09:00:00,BMFBOVESPA:GOLL4,15.03 +107979,2014-12-01 09:00:00,BMFBOVESPA:GOLL4,14.19 +107980,2014-12-02 09:00:00,BMFBOVESPA:GOLL4,13.85 +107981,2014-12-03 09:00:00,BMFBOVESPA:GOLL4,13.78 +107982,2014-12-04 09:00:00,BMFBOVESPA:GOLL4,14.11 +107983,2014-12-05 09:00:00,BMFBOVESPA:GOLL4,14.56 +107984,2014-12-08 09:00:00,BMFBOVESPA:GOLL4,14.39 +107985,2014-12-09 09:00:00,BMFBOVESPA:GOLL4,14.61 +107986,2014-12-10 09:00:00,BMFBOVESPA:GOLL4,14.74 +107987,2014-12-11 09:00:00,BMFBOVESPA:GOLL4,15.25 +107988,2014-12-12 09:00:00,BMFBOVESPA:GOLL4,14.73 +107989,2014-12-15 09:00:00,BMFBOVESPA:GOLL4,13.99 +107990,2014-12-16 09:00:00,BMFBOVESPA:GOLL4,12.55 +107991,2014-12-17 09:00:00,BMFBOVESPA:GOLL4,12.9 +107992,2014-12-18 09:00:00,BMFBOVESPA:GOLL4,13.75 +107993,2014-12-19 09:00:00,BMFBOVESPA:GOLL4,14.08 +107994,2014-12-22 09:00:00,BMFBOVESPA:GOLL4,14.7 +107995,2014-12-23 09:00:00,BMFBOVESPA:GOLL4,14.27 +107996,2014-12-26 09:00:00,BMFBOVESPA:GOLL4,14.59 +107997,2014-12-29 09:00:00,BMFBOVESPA:GOLL4,14.99 +107998,2014-12-30 09:00:00,BMFBOVESPA:GOLL4,15.18 +107999,2015-01-02 09:00:00,BMFBOVESPA:GOLL4,14.99 +108000,2015-01-05 09:00:00,BMFBOVESPA:GOLL4,14.85 +108001,2015-01-06 09:00:00,BMFBOVESPA:GOLL4,15.21 +108002,2015-01-07 09:00:00,BMFBOVESPA:GOLL4,14.55 +108003,2015-01-08 09:00:00,BMFBOVESPA:GOLL4,14.27 +108004,2015-01-09 09:00:00,BMFBOVESPA:GOLL4,14.05 +108005,2015-01-12 09:00:00,BMFBOVESPA:GOLL4,14.25 +108006,2015-01-13 09:00:00,BMFBOVESPA:GOLL4,13.69 +108007,2015-01-14 09:00:00,BMFBOVESPA:GOLL4,13.78 +108008,2015-01-15 09:00:00,BMFBOVESPA:GOLL4,14.05 +108009,2015-01-16 09:00:00,BMFBOVESPA:GOLL4,14.33 +108010,2015-01-19 09:00:00,BMFBOVESPA:GOLL4,13.58 +108011,2015-01-20 09:00:00,BMFBOVESPA:GOLL4,13.07 +108012,2015-01-21 09:00:00,BMFBOVESPA:GOLL4,12.94 +108013,2015-01-22 09:00:00,BMFBOVESPA:GOLL4,13.51 +108014,2015-01-23 09:00:00,BMFBOVESPA:GOLL4,13.25 +108015,2015-01-26 09:00:00,BMFBOVESPA:GOLL4,12.69 +108016,2015-01-27 09:00:00,BMFBOVESPA:GOLL4,12.55 +108017,2015-01-28 09:00:00,BMFBOVESPA:GOLL4,12.24 +108018,2015-01-29 09:00:00,BMFBOVESPA:GOLL4,12.84 +108019,2015-01-30 09:00:00,BMFBOVESPA:GOLL4,12.22 +108020,2015-02-02 09:00:00,BMFBOVESPA:GOLL4,11.75 +108021,2015-02-03 09:00:00,BMFBOVESPA:GOLL4,11.65 +108022,2015-02-04 09:00:00,BMFBOVESPA:GOLL4,11.91 +108023,2015-02-05 09:00:00,BMFBOVESPA:GOLL4,11.75 +108024,2015-02-06 09:00:00,BMFBOVESPA:GOLL4,10.95 +108025,2015-02-09 09:00:00,BMFBOVESPA:GOLL4,10.69 +108026,2015-02-10 09:00:00,BMFBOVESPA:GOLL4,10.82 +108027,2015-02-11 09:00:00,BMFBOVESPA:GOLL4,10.45 +108028,2015-02-12 09:00:00,BMFBOVESPA:GOLL4,10.94 +108029,2015-02-13 09:00:00,BMFBOVESPA:GOLL4,10.8 +108030,2015-02-18 09:00:00,BMFBOVESPA:GOLL4,10.87 +108031,2015-02-19 09:00:00,BMFBOVESPA:GOLL4,10.8 +108032,2015-02-20 09:00:00,BMFBOVESPA:GOLL4,10.9 +108033,2015-02-23 10:00:00,BMFBOVESPA:GOLL4,10.51 +108034,2015-02-24 10:00:00,BMFBOVESPA:GOLL4,10.87 +108035,2015-02-25 10:00:00,BMFBOVESPA:GOLL4,10.65 +108036,2015-02-26 10:00:00,BMFBOVESPA:GOLL4,10.5 +108037,2015-02-27 10:00:00,BMFBOVESPA:GOLL4,10.05 +108038,2015-03-02 10:00:00,BMFBOVESPA:GOLL4,9.66 +108039,2015-03-03 10:00:00,BMFBOVESPA:GOLL4,9.64 +108040,2015-03-04 10:00:00,BMFBOVESPA:GOLL4,9.55 +108041,2015-03-05 10:00:00,BMFBOVESPA:GOLL4,9.36 +108042,2015-03-06 10:00:00,BMFBOVESPA:GOLL4,9.12 +108043,2015-03-09 10:00:00,BMFBOVESPA:GOLL4,8.8 +108044,2015-03-10 10:00:00,BMFBOVESPA:GOLL4,8.63 +108045,2015-03-11 10:00:00,BMFBOVESPA:GOLL4,9.34 +108046,2015-03-12 10:00:00,BMFBOVESPA:GOLL4,8.7 +108047,2015-03-13 10:00:00,BMFBOVESPA:GOLL4,8.34 +108048,2015-03-16 10:00:00,BMFBOVESPA:GOLL4,8.18 +108049,2015-03-17 10:00:00,BMFBOVESPA:GOLL4,8.28 +108050,2015-03-18 10:00:00,BMFBOVESPA:GOLL4,8.35 +108051,2015-03-19 10:00:00,BMFBOVESPA:GOLL4,8.31 +108052,2015-03-20 10:00:00,BMFBOVESPA:GOLL4,8.8 +108053,2015-03-23 10:00:00,BMFBOVESPA:GOLL4,9.25 +108054,2015-03-24 10:00:00,BMFBOVESPA:GOLL4,8.85 +108055,2015-03-25 10:00:00,BMFBOVESPA:GOLL4,8.67 +108056,2015-03-26 10:00:00,BMFBOVESPA:GOLL4,8.26 +108057,2015-03-27 10:00:00,BMFBOVESPA:GOLL4,8.11 +108058,2015-03-30 10:00:00,BMFBOVESPA:GOLL4,8.21 +108059,2015-03-31 10:00:00,BMFBOVESPA:GOLL4,7.82 +108060,2015-04-01 10:00:00,BMFBOVESPA:GOLL4,7.41 +108061,2015-04-02 10:00:00,BMFBOVESPA:GOLL4,7.62 +108062,2015-04-06 10:00:00,BMFBOVESPA:GOLL4,7.75 +108063,2015-04-07 10:00:00,BMFBOVESPA:GOLL4,8.0 +108064,2015-04-08 10:00:00,BMFBOVESPA:GOLL4,8.16 +108065,2015-04-09 10:00:00,BMFBOVESPA:GOLL4,7.94 +108066,2015-04-10 10:00:00,BMFBOVESPA:GOLL4,7.9 +108067,2015-04-13 10:00:00,BMFBOVESPA:GOLL4,7.83 +108068,2015-04-14 10:00:00,BMFBOVESPA:GOLL4,8.41 +108069,2015-04-15 10:00:00,BMFBOVESPA:GOLL4,8.37 +108070,2015-04-16 10:00:00,BMFBOVESPA:GOLL4,8.37 +108071,2015-04-17 10:00:00,BMFBOVESPA:GOLL4,8.020001 +108072,2015-04-20 10:00:00,BMFBOVESPA:GOLL4,7.95 +108073,2015-04-22 10:00:00,BMFBOVESPA:GOLL4,8.0 +108074,2015-04-23 10:00:00,BMFBOVESPA:GOLL4,8.15 +108075,2015-04-24 10:00:00,BMFBOVESPA:GOLL4,8.23 +108076,2015-04-27 10:00:00,BMFBOVESPA:GOLL4,8.38 +108077,2015-04-28 10:00:00,BMFBOVESPA:GOLL4,8.09 +108078,2015-04-29 10:00:00,BMFBOVESPA:GOLL4,7.78 +108079,2015-04-30 10:00:00,BMFBOVESPA:GOLL4,7.6 +108080,2015-05-04 10:00:00,BMFBOVESPA:GOLL4,7.96 +108081,2015-05-05 10:00:00,BMFBOVESPA:GOLL4,8.15 +108082,2015-05-06 10:00:00,BMFBOVESPA:GOLL4,7.98 +108083,2015-05-07 10:00:00,BMFBOVESPA:GOLL4,7.98 +108084,2015-05-08 10:00:00,BMFBOVESPA:GOLL4,7.74 +108085,2015-05-11 10:00:00,BMFBOVESPA:GOLL4,7.67 +108086,2015-05-12 10:00:00,BMFBOVESPA:GOLL4,7.72 +108087,2015-05-13 10:00:00,BMFBOVESPA:GOLL4,7.91 +108088,2015-05-14 10:00:00,BMFBOVESPA:GOLL4,7.94 +108089,2015-05-15 10:00:00,BMFBOVESPA:GOLL4,8.35 +108090,2015-05-18 10:00:00,BMFBOVESPA:GOLL4,7.9 +108091,2015-05-19 10:00:00,BMFBOVESPA:GOLL4,7.76 +108092,2015-05-20 10:00:00,BMFBOVESPA:GOLL4,7.64 +108093,2015-05-21 10:00:00,BMFBOVESPA:GOLL4,7.63 +108094,2015-05-22 10:00:00,BMFBOVESPA:GOLL4,7.8 +108095,2015-05-25 10:00:00,BMFBOVESPA:GOLL4,7.72 +108096,2015-05-26 10:00:00,BMFBOVESPA:GOLL4,7.63 +108097,2015-05-27 10:00:00,BMFBOVESPA:GOLL4,7.63 +108098,2015-05-28 10:00:00,BMFBOVESPA:GOLL4,7.84 +108099,2015-05-29 10:00:00,BMFBOVESPA:GOLL4,7.79 +108100,2015-06-01 10:00:00,BMFBOVESPA:GOLL4,7.77 +108101,2015-06-02 10:00:00,BMFBOVESPA:GOLL4,7.86 +108102,2015-06-03 10:00:00,BMFBOVESPA:GOLL4,7.73 +108103,2015-06-05 10:00:00,BMFBOVESPA:GOLL4,7.85 +108104,2015-06-08 10:00:00,BMFBOVESPA:GOLL4,7.61 +108105,2015-06-09 10:00:00,BMFBOVESPA:GOLL4,7.5 +108106,2015-06-10 10:00:00,BMFBOVESPA:GOLL4,7.65 +108107,2015-06-11 10:00:00,BMFBOVESPA:GOLL4,7.64 +108108,2015-06-12 10:00:00,BMFBOVESPA:GOLL4,7.78 +108109,2015-06-15 10:00:00,BMFBOVESPA:GOLL4,7.73 +108110,2015-06-16 10:00:00,BMFBOVESPA:GOLL4,7.65 +108111,2015-06-17 10:00:00,BMFBOVESPA:GOLL4,7.66 +108112,2015-06-18 10:00:00,BMFBOVESPA:GOLL4,7.64 +108113,2015-06-19 10:00:00,BMFBOVESPA:GOLL4,7.74 +108114,2015-06-22 10:00:00,BMFBOVESPA:GOLL4,7.63 +108115,2015-06-23 10:00:00,BMFBOVESPA:GOLL4,7.61 +108116,2015-06-24 10:00:00,BMFBOVESPA:GOLL4,7.66 +108117,2015-06-25 10:00:00,BMFBOVESPA:GOLL4,7.46 +108118,2015-06-26 10:00:00,BMFBOVESPA:GOLL4,7.75 +108119,2015-06-29 10:00:00,BMFBOVESPA:GOLL4,7.35 +108120,2015-06-30 10:00:00,BMFBOVESPA:GOLL4,7.37 +108121,2015-07-01 10:00:00,BMFBOVESPA:GOLL4,7.12 +108122,2015-07-02 10:00:00,BMFBOVESPA:GOLL4,6.89 +108123,2015-07-03 10:00:00,BMFBOVESPA:GOLL4,6.69 +108124,2015-07-06 10:00:00,BMFBOVESPA:GOLL4,6.51 +108125,2015-07-07 10:00:00,BMFBOVESPA:GOLL4,6.23 +108126,2015-07-08 10:00:00,BMFBOVESPA:GOLL4,6.2 +108127,2015-07-10 10:00:00,BMFBOVESPA:GOLL4,6.05 +108128,2015-07-13 10:00:00,BMFBOVESPA:GOLL4,6.98 +108129,2015-07-14 10:00:00,BMFBOVESPA:GOLL4,6.94 +108130,2015-07-15 10:00:00,BMFBOVESPA:GOLL4,7.03 +108131,2015-07-16 10:00:00,BMFBOVESPA:GOLL4,6.9 +108132,2015-07-17 10:00:00,BMFBOVESPA:GOLL4,6.63 +108133,2015-07-20 10:00:00,BMFBOVESPA:GOLL4,6.15 +108134,2015-07-21 10:00:00,BMFBOVESPA:GOLL4,6.09 +108135,2015-07-22 10:00:00,BMFBOVESPA:GOLL4,5.88 +108136,2015-07-23 10:00:00,BMFBOVESPA:GOLL4,5.63 +108137,2015-07-24 10:00:00,BMFBOVESPA:GOLL4,5.62 +108138,2015-07-27 10:00:00,BMFBOVESPA:GOLL4,6.09 +108139,2015-07-28 10:00:00,BMFBOVESPA:GOLL4,5.8 +108140,2015-07-29 10:00:00,BMFBOVESPA:GOLL4,5.76 +108141,2015-07-30 10:00:00,BMFBOVESPA:GOLL4,5.76 +108142,2015-07-31 10:00:00,BMFBOVESPA:GOLL4,5.68 +108143,2015-08-03 10:00:00,BMFBOVESPA:GOLL4,5.76 +108144,2015-08-04 10:00:00,BMFBOVESPA:GOLL4,5.67 +108145,2015-08-05 10:00:00,BMFBOVESPA:GOLL4,5.69 +108146,2015-08-06 10:00:00,BMFBOVESPA:GOLL4,5.6 +108147,2015-08-07 10:00:00,BMFBOVESPA:GOLL4,5.35 +108148,2015-08-10 10:00:00,BMFBOVESPA:GOLL4,5.27 +108149,2015-08-11 10:00:00,BMFBOVESPA:GOLL4,5.54 +108150,2015-08-12 10:00:00,BMFBOVESPA:GOLL4,5.47 +108151,2015-08-13 10:00:00,BMFBOVESPA:GOLL4,5.41 +108152,2015-08-14 10:00:00,BMFBOVESPA:GOLL4,5.01 +108153,2015-08-17 10:00:00,BMFBOVESPA:GOLL4,4.97 +108154,2015-08-18 10:00:00,BMFBOVESPA:GOLL4,4.67 +108155,2015-08-19 10:00:00,BMFBOVESPA:GOLL4,4.32 +108156,2015-08-20 10:00:00,BMFBOVESPA:GOLL4,4.37 +108157,2015-08-21 10:00:00,BMFBOVESPA:GOLL4,4.33 +108158,2015-08-24 10:00:00,BMFBOVESPA:GOLL4,3.97 +108159,2015-08-25 10:00:00,BMFBOVESPA:GOLL4,4.12 +108160,2015-08-26 10:00:00,BMFBOVESPA:GOLL4,4.3 +108161,2015-08-27 10:00:00,BMFBOVESPA:GOLL4,4.51 +108162,2015-08-28 10:00:00,BMFBOVESPA:GOLL4,4.36 +108163,2015-08-31 10:00:00,BMFBOVESPA:GOLL4,4.16 +108164,2015-09-01 10:00:00,BMFBOVESPA:GOLL4,3.82 +108165,2015-09-02 10:00:00,BMFBOVESPA:GOLL4,4.04 +108166,2015-09-03 10:00:00,BMFBOVESPA:GOLL4,4.22 +108167,2015-09-04 10:00:00,BMFBOVESPA:GOLL4,4.49 +108168,2015-09-08 10:00:00,BMFBOVESPA:GOLL4,4.73 +108169,2015-09-09 10:00:00,BMFBOVESPA:GOLL4,4.52 +108170,2015-09-10 10:00:00,BMFBOVESPA:GOLL4,4.29 +108171,2015-09-11 10:00:00,BMFBOVESPA:GOLL4,4.3 +108172,2015-09-14 10:00:00,BMFBOVESPA:GOLL4,4.33 +108173,2015-09-15 10:00:00,BMFBOVESPA:GOLL4,4.45 +108174,2015-09-16 10:00:00,BMFBOVESPA:GOLL4,4.57 +108175,2015-09-17 10:00:00,BMFBOVESPA:GOLL4,4.6 +108176,2015-09-18 10:00:00,BMFBOVESPA:GOLL4,4.56 +108177,2015-09-21 10:00:00,BMFBOVESPA:GOLL4,4.09 +108178,2015-09-22 10:00:00,BMFBOVESPA:GOLL4,3.76 +108179,2015-09-23 10:00:00,BMFBOVESPA:GOLL4,3.75 +108180,2015-09-24 10:00:00,BMFBOVESPA:GOLL4,3.68 +108181,2015-09-25 10:00:00,BMFBOVESPA:GOLL4,3.65 +108182,2015-09-28 10:00:00,BMFBOVESPA:GOLL4,3.54 +108183,2015-09-29 10:00:00,BMFBOVESPA:GOLL4,3.43 +108184,2015-09-30 10:00:00,BMFBOVESPA:GOLL4,3.67 +108185,2015-10-01 10:00:00,BMFBOVESPA:GOLL4,3.48 +108186,2015-10-02 10:00:00,BMFBOVESPA:GOLL4,3.66 +108187,2015-10-05 10:00:00,BMFBOVESPA:GOLL4,3.75 +108188,2015-10-06 10:00:00,BMFBOVESPA:GOLL4,3.93 +108189,2015-10-07 10:00:00,BMFBOVESPA:GOLL4,4.03 +108190,2015-10-08 10:00:00,BMFBOVESPA:GOLL4,4.11 +108191,2015-10-09 10:00:00,BMFBOVESPA:GOLL4,4.4 +108192,2015-10-13 10:00:00,BMFBOVESPA:GOLL4,3.81 +108193,2015-10-14 10:00:00,BMFBOVESPA:GOLL4,3.84 +108194,2015-10-15 10:00:00,BMFBOVESPA:GOLL4,3.99 +108195,2015-10-16 10:00:00,BMFBOVESPA:GOLL4,3.87 +108196,2015-10-19 09:00:00,BMFBOVESPA:GOLL4,3.66 +108197,2015-10-20 09:00:00,BMFBOVESPA:GOLL4,3.68 +108198,2015-10-21 09:00:00,BMFBOVESPA:GOLL4,3.59 +108199,2015-10-22 09:00:00,BMFBOVESPA:GOLL4,3.74 +108200,2015-10-23 09:00:00,BMFBOVESPA:GOLL4,3.63 +108201,2015-10-26 09:00:00,BMFBOVESPA:GOLL4,3.55 +108202,2015-10-27 09:00:00,BMFBOVESPA:GOLL4,3.56 +108203,2015-10-28 09:00:00,BMFBOVESPA:GOLL4,3.56 +108204,2015-10-29 09:00:00,BMFBOVESPA:GOLL4,3.49 +108205,2015-10-30 09:00:00,BMFBOVESPA:GOLL4,3.55 +108206,2015-11-03 09:00:00,BMFBOVESPA:GOLL4,3.66 +108207,2015-11-04 09:00:00,BMFBOVESPA:GOLL4,3.7 +108208,2015-11-05 09:00:00,BMFBOVESPA:GOLL4,3.8 +108209,2015-11-06 09:00:00,BMFBOVESPA:GOLL4,3.62 +108210,2015-11-09 09:00:00,BMFBOVESPA:GOLL4,3.55 +108211,2015-11-10 09:00:00,BMFBOVESPA:GOLL4,3.48 +108212,2015-11-11 09:00:00,BMFBOVESPA:GOLL4,3.51 +108213,2015-11-12 09:00:00,BMFBOVESPA:GOLL4,3.56 +108214,2015-11-13 09:00:00,BMFBOVESPA:GOLL4,3.58 +108215,2015-11-16 09:00:00,BMFBOVESPA:GOLL4,3.43 +108216,2015-11-17 09:00:00,BMFBOVESPA:GOLL4,3.53 +108217,2015-11-18 09:00:00,BMFBOVESPA:GOLL4,3.47 +108218,2015-11-19 09:00:00,BMFBOVESPA:GOLL4,3.61 +108219,2015-11-23 09:00:00,BMFBOVESPA:GOLL4,3.53 +108220,2015-11-24 09:00:00,BMFBOVESPA:GOLL4,3.54 +108221,2015-11-25 09:00:00,BMFBOVESPA:GOLL4,3.5 +108222,2015-11-26 09:00:00,BMFBOVESPA:GOLL4,3.46 +108223,2015-11-27 09:00:00,BMFBOVESPA:GOLL4,3.45 +108224,2015-11-30 09:00:00,BMFBOVESPA:GOLL4,3.41 +108225,2015-12-01 09:00:00,BMFBOVESPA:GOLL4,3.37 +108226,2015-12-02 09:00:00,BMFBOVESPA:GOLL4,3.47 +108227,2015-12-03 09:00:00,BMFBOVESPA:GOLL4,3.57 +108228,2015-12-04 09:00:00,BMFBOVESPA:GOLL4,3.49 +108229,2015-12-07 09:00:00,BMFBOVESPA:GOLL4,3.44 +108230,2015-12-08 09:00:00,BMFBOVESPA:GOLL4,3.41 +108231,2015-12-09 09:00:00,BMFBOVESPA:GOLL4,3.51 +108232,2015-12-10 09:00:00,BMFBOVESPA:GOLL4,3.34 +108233,2015-12-11 09:00:00,BMFBOVESPA:GOLL4,3.33 +108234,2015-12-14 09:00:00,BMFBOVESPA:GOLL4,3.35 +108235,2015-12-15 09:00:00,BMFBOVESPA:GOLL4,3.24 +108236,2015-12-16 09:00:00,BMFBOVESPA:GOLL4,3.24 +108237,2015-12-17 09:00:00,BMFBOVESPA:GOLL4,3.15 +108238,2015-12-18 09:00:00,BMFBOVESPA:GOLL4,2.95 +108239,2015-12-21 09:00:00,BMFBOVESPA:GOLL4,2.8 +108240,2015-12-22 09:00:00,BMFBOVESPA:GOLL4,2.49 +108241,2015-12-23 09:00:00,BMFBOVESPA:GOLL4,2.46 +108242,2015-12-28 09:00:00,BMFBOVESPA:GOLL4,2.39 +108243,2015-12-29 09:00:00,BMFBOVESPA:GOLL4,2.39 +108244,2015-12-30 09:00:00,BMFBOVESPA:GOLL4,2.52 +108245,2016-01-04 09:00:00,BMFBOVESPA:GOLL4,2.41 +108246,2016-01-05 09:00:00,BMFBOVESPA:GOLL4,2.25 +108247,2016-01-06 09:00:00,BMFBOVESPA:GOLL4,2.0 +108248,2016-01-07 09:00:00,BMFBOVESPA:GOLL4,1.87 +108249,2016-01-08 09:00:00,BMFBOVESPA:GOLL4,1.79 +108250,2016-01-11 09:00:00,BMFBOVESPA:GOLL4,1.69 +108251,2016-01-12 09:00:00,BMFBOVESPA:GOLL4,1.61 +108252,2016-01-13 09:00:00,BMFBOVESPA:GOLL4,1.44 +108253,2016-01-14 09:00:00,BMFBOVESPA:GOLL4,1.31 +108254,2016-01-15 09:00:00,BMFBOVESPA:GOLL4,1.27 +108255,2016-01-18 09:00:00,BMFBOVESPA:GOLL4,1.3 +108256,2016-01-19 09:00:00,BMFBOVESPA:GOLL4,1.27 +108257,2016-01-20 09:00:00,BMFBOVESPA:GOLL4,1.28 +108258,2016-01-21 09:00:00,BMFBOVESPA:GOLL4,1.18 +108259,2016-01-22 09:00:00,BMFBOVESPA:GOLL4,1.16 +108260,2016-01-26 09:00:00,BMFBOVESPA:GOLL4,1.17 +108261,2016-01-27 09:00:00,BMFBOVESPA:GOLL4,1.19 +108262,2016-01-28 09:00:00,BMFBOVESPA:GOLL4,1.2 +108263,2016-01-29 09:00:00,BMFBOVESPA:GOLL4,1.53 +108264,2016-02-01 09:00:00,BMFBOVESPA:GOLL4,2.23 +108265,2016-02-02 09:00:00,BMFBOVESPA:GOLL4,1.95 +108266,2016-02-03 09:00:00,BMFBOVESPA:GOLL4,2.16 +108267,2016-02-04 09:00:00,BMFBOVESPA:GOLL4,2.32 +108268,2016-02-05 09:00:00,BMFBOVESPA:GOLL4,2.22 +108269,2016-02-10 09:00:00,BMFBOVESPA:GOLL4,2.03 +108270,2016-02-11 09:00:00,BMFBOVESPA:GOLL4,1.95 +108271,2016-02-12 09:00:00,BMFBOVESPA:GOLL4,1.99 +108272,2016-02-15 09:00:00,BMFBOVESPA:GOLL4,1.91 +108273,2016-02-16 09:00:00,BMFBOVESPA:GOLL4,1.93 +108274,2016-02-17 09:00:00,BMFBOVESPA:GOLL4,1.88 +108275,2016-02-18 09:00:00,BMFBOVESPA:GOLL4,1.85 +108276,2016-02-19 09:00:00,BMFBOVESPA:GOLL4,1.8 +108277,2016-02-22 10:00:00,BMFBOVESPA:GOLL4,1.92 +108278,2016-02-23 10:00:00,BMFBOVESPA:GOLL4,1.99 +108279,2016-02-24 10:00:00,BMFBOVESPA:GOLL4,1.94 +108280,2016-02-25 10:00:00,BMFBOVESPA:GOLL4,1.92 +108281,2016-02-26 10:00:00,BMFBOVESPA:GOLL4,2.15 +108282,2016-02-29 10:00:00,BMFBOVESPA:GOLL4,2.31 +108283,2016-03-01 10:00:00,BMFBOVESPA:GOLL4,2.25 +108284,2016-03-02 10:00:00,BMFBOVESPA:GOLL4,2.73 +108285,2016-03-03 10:00:00,BMFBOVESPA:GOLL4,3.8 +108286,2016-03-04 10:00:00,BMFBOVESPA:GOLL4,3.16 +108287,2016-03-07 10:00:00,BMFBOVESPA:GOLL4,3.3 +108288,2016-03-08 10:00:00,BMFBOVESPA:GOLL4,3.26 +108289,2016-03-09 10:00:00,BMFBOVESPA:GOLL4,3.22 +108290,2016-03-10 10:00:00,BMFBOVESPA:GOLL4,3.43 +108291,2016-03-11 10:00:00,BMFBOVESPA:GOLL4,3.3 +108292,2016-03-14 10:00:00,BMFBOVESPA:GOLL4,3.06 +108293,2016-03-15 10:00:00,BMFBOVESPA:GOLL4,2.68 +108294,2016-03-16 10:00:00,BMFBOVESPA:GOLL4,2.66 +108295,2016-03-17 10:00:00,BMFBOVESPA:GOLL4,3.04 +108296,2016-03-18 10:00:00,BMFBOVESPA:GOLL4,2.99 +108297,2016-03-21 10:00:00,BMFBOVESPA:GOLL4,2.93 +108298,2016-03-22 10:00:00,BMFBOVESPA:GOLL4,3.29 +108299,2016-03-23 10:00:00,BMFBOVESPA:GOLL4,3.2 +108300,2016-03-24 10:00:00,BMFBOVESPA:GOLL4,3.11 +108301,2016-03-28 10:00:00,BMFBOVESPA:GOLL4,3.3 +108302,2016-03-29 10:00:00,BMFBOVESPA:GOLL4,3.27 +108303,2016-03-30 10:00:00,BMFBOVESPA:GOLL4,2.96 +108304,2016-03-31 10:00:00,BMFBOVESPA:GOLL4,2.77 +108305,2016-04-01 10:00:00,BMFBOVESPA:GOLL4,2.72 +108306,2016-04-04 10:00:00,BMFBOVESPA:GOLL4,2.49 +108307,2016-04-05 10:00:00,BMFBOVESPA:GOLL4,2.54 +108308,2016-04-06 10:00:00,BMFBOVESPA:GOLL4,2.48 +108309,2016-04-07 10:00:00,BMFBOVESPA:GOLL4,2.37 +108310,2016-04-08 10:00:00,BMFBOVESPA:GOLL4,2.36 +108311,2016-04-11 10:00:00,BMFBOVESPA:GOLL4,2.29 +108312,2016-04-12 10:00:00,BMFBOVESPA:GOLL4,2.31 +108313,2016-04-13 10:00:00,BMFBOVESPA:GOLL4,2.59 +108314,2016-04-14 10:00:00,BMFBOVESPA:GOLL4,2.5 +108315,2016-04-15 10:00:00,BMFBOVESPA:GOLL4,2.59 +108316,2016-04-18 10:00:00,BMFBOVESPA:GOLL4,2.48 +108317,2016-04-19 10:00:00,BMFBOVESPA:GOLL4,2.66 +108318,2016-04-20 10:00:00,BMFBOVESPA:GOLL4,2.57 +108319,2016-04-22 10:00:00,BMFBOVESPA:GOLL4,2.53 +108320,2016-04-25 10:00:00,BMFBOVESPA:GOLL4,2.43 +108321,2016-04-26 10:00:00,BMFBOVESPA:GOLL4,2.5 +108322,2016-04-27 10:00:00,BMFBOVESPA:GOLL4,2.47 +108323,2016-04-28 10:00:00,BMFBOVESPA:GOLL4,2.45 +108324,2016-04-29 10:00:00,BMFBOVESPA:GOLL4,2.44 +108325,2016-05-02 10:00:00,BMFBOVESPA:GOLL4,2.56 +108326,2016-05-03 10:00:00,BMFBOVESPA:GOLL4,2.53 +108327,2016-05-04 10:00:00,BMFBOVESPA:GOLL4,3.25 +108328,2016-05-05 10:00:00,BMFBOVESPA:GOLL4,2.7 +108329,2016-05-06 10:00:00,BMFBOVESPA:GOLL4,2.65 +108330,2016-05-09 10:00:00,BMFBOVESPA:GOLL4,2.63 +108331,2016-05-10 10:00:00,BMFBOVESPA:GOLL4,2.67 +108332,2016-05-11 10:00:00,BMFBOVESPA:GOLL4,2.8 +108333,2016-05-12 10:00:00,BMFBOVESPA:GOLL4,3.11 +108334,2016-05-13 10:00:00,BMFBOVESPA:GOLL4,2.97 +108335,2016-05-16 10:00:00,BMFBOVESPA:GOLL4,2.93 +108336,2016-05-17 10:00:00,BMFBOVESPA:GOLL4,2.74 +108337,2016-05-18 10:00:00,BMFBOVESPA:GOLL4,2.75 +108338,2016-05-19 10:00:00,BMFBOVESPA:GOLL4,2.66 +108339,2016-05-20 10:00:00,BMFBOVESPA:GOLL4,2.61 +108340,2016-05-23 10:00:00,BMFBOVESPA:GOLL4,2.66 +108341,2016-05-24 10:00:00,BMFBOVESPA:GOLL4,2.47 +108342,2016-05-25 10:00:00,BMFBOVESPA:GOLL4,2.5 +108343,2016-05-27 10:00:00,BMFBOVESPA:GOLL4,2.5 +108344,2016-05-30 10:00:00,BMFBOVESPA:GOLL4,2.4 +108345,2016-05-31 10:00:00,BMFBOVESPA:GOLL4,2.27 +108346,2016-06-01 10:00:00,BMFBOVESPA:GOLL4,2.3 +108347,2016-06-02 10:00:00,BMFBOVESPA:GOLL4,2.32 +108348,2016-06-03 10:00:00,BMFBOVESPA:GOLL4,2.32 +108349,2016-06-06 10:00:00,BMFBOVESPA:GOLL4,2.36 +108350,2016-06-07 10:00:00,BMFBOVESPA:GOLL4,2.39 +108351,2016-06-08 10:00:00,BMFBOVESPA:GOLL4,2.55 +108352,2016-06-09 10:00:00,BMFBOVESPA:GOLL4,2.76 +108353,2016-06-10 10:00:00,BMFBOVESPA:GOLL4,2.53 +108354,2016-06-13 10:00:00,BMFBOVESPA:GOLL4,2.47 +108355,2016-06-14 10:00:00,BMFBOVESPA:GOLL4,2.42 +108356,2016-06-15 10:00:00,BMFBOVESPA:GOLL4,2.51 +108357,2016-06-16 10:00:00,BMFBOVESPA:GOLL4,2.45 +108358,2016-06-17 10:00:00,BMFBOVESPA:GOLL4,2.6 +108359,2016-06-20 10:00:00,BMFBOVESPA:GOLL4,2.68 +108360,2016-06-21 10:00:00,BMFBOVESPA:GOLL4,2.8 +108361,2016-06-22 10:00:00,BMFBOVESPA:GOLL4,2.98 +108362,2016-06-23 10:00:00,BMFBOVESPA:GOLL4,3.6 +108363,2016-06-24 10:00:00,BMFBOVESPA:GOLL4,3.6 +108364,2016-06-27 10:00:00,BMFBOVESPA:GOLL4,3.25 +108365,2016-06-28 10:00:00,BMFBOVESPA:GOLL4,3.68 +108366,2016-06-29 10:00:00,BMFBOVESPA:GOLL4,3.41 +108367,2016-06-30 10:00:00,BMFBOVESPA:GOLL4,3.45 +108368,2016-07-01 10:00:00,BMFBOVESPA:GOLL4,3.4 +108369,2016-07-04 10:00:00,BMFBOVESPA:GOLL4,3.2 +108370,2016-07-05 10:00:00,BMFBOVESPA:GOLL4,3.19 +108371,2016-07-06 10:00:00,BMFBOVESPA:GOLL4,3.27 +108372,2016-07-07 10:00:00,BMFBOVESPA:GOLL4,3.25 +108373,2016-07-08 10:00:00,BMFBOVESPA:GOLL4,3.32 +108374,2016-07-11 10:00:00,BMFBOVESPA:GOLL4,3.47 +108375,2016-07-12 10:00:00,BMFBOVESPA:GOLL4,4.12 +108376,2016-07-13 10:00:00,BMFBOVESPA:GOLL4,4.29 +108377,2016-07-14 10:00:00,BMFBOVESPA:GOLL4,4.4 +108378,2016-07-15 10:00:00,BMFBOVESPA:GOLL4,4.91 +108379,2016-07-18 10:00:00,BMFBOVESPA:GOLL4,5.24 +108380,2016-07-19 10:00:00,BMFBOVESPA:GOLL4,5.19 +108381,2016-07-20 10:00:00,BMFBOVESPA:GOLL4,5.53 +108382,2016-07-21 10:00:00,BMFBOVESPA:GOLL4,5.7 +108383,2016-07-22 10:00:00,BMFBOVESPA:GOLL4,5.52 +108384,2016-07-25 10:00:00,BMFBOVESPA:GOLL4,5.37 +108385,2016-07-26 10:00:00,BMFBOVESPA:GOLL4,5.03 +108386,2016-07-27 10:00:00,BMFBOVESPA:GOLL4,5.04 +108387,2016-07-28 10:00:00,BMFBOVESPA:GOLL4,4.92 +108388,2016-07-29 10:00:00,BMFBOVESPA:GOLL4,5.13 +108389,2016-08-01 10:00:00,BMFBOVESPA:GOLL4,5.34 +108390,2016-08-02 10:00:00,BMFBOVESPA:GOLL4,5.2 +108391,2016-08-03 10:00:00,BMFBOVESPA:GOLL4,5.29 +108392,2016-08-04 10:00:00,BMFBOVESPA:GOLL4,5.64 +108393,2016-08-05 10:00:00,BMFBOVESPA:GOLL4,5.6 +108394,2016-08-08 10:00:00,BMFBOVESPA:GOLL4,5.4 +108395,2016-08-09 10:00:00,BMFBOVESPA:GOLL4,5.45 +108396,2016-08-10 10:00:00,BMFBOVESPA:GOLL4,5.66 +108397,2016-08-11 10:00:00,BMFBOVESPA:GOLL4,5.78 +108398,2016-08-12 10:00:00,BMFBOVESPA:GOLL4,6.14 +108399,2016-08-15 10:00:00,BMFBOVESPA:GOLL4,6.26 +108400,2016-08-16 10:00:00,BMFBOVESPA:GOLL4,6.51 +108401,2016-08-17 10:00:00,BMFBOVESPA:GOLL4,6.4 +108402,2016-08-18 10:00:00,BMFBOVESPA:GOLL4,6.79 +108403,2016-08-19 10:00:00,BMFBOVESPA:GOLL4,6.47 +108404,2016-08-22 10:00:00,BMFBOVESPA:GOLL4,6.15 +108405,2016-08-23 10:00:00,BMFBOVESPA:GOLL4,6.52 +108406,2016-08-24 10:00:00,BMFBOVESPA:GOLL4,6.15 +108407,2016-08-25 10:00:00,BMFBOVESPA:GOLL4,6.23 +108408,2016-08-26 10:00:00,BMFBOVESPA:GOLL4,6.16 +108409,2016-08-29 10:00:00,BMFBOVESPA:GOLL4,6.27 +108410,2016-08-30 10:00:00,BMFBOVESPA:GOLL4,6.29 +108411,2016-08-31 10:00:00,BMFBOVESPA:GOLL4,6.33 +108412,2016-09-01 10:00:00,BMFBOVESPA:GOLL4,6.31 +108413,2016-09-02 10:00:00,BMFBOVESPA:GOLL4,6.88 +108414,2016-09-05 10:00:00,BMFBOVESPA:GOLL4,7.15 +108415,2016-09-06 10:00:00,BMFBOVESPA:GOLL4,7.11 +108416,2016-09-08 10:00:00,BMFBOVESPA:GOLL4,7.68 +108417,2016-09-09 10:00:00,BMFBOVESPA:GOLL4,7.05 +108418,2016-09-12 10:00:00,BMFBOVESPA:GOLL4,6.86 +108419,2016-09-13 10:00:00,BMFBOVESPA:GOLL4,6.48 +108420,2016-09-14 10:00:00,BMFBOVESPA:GOLL4,6.39 +108421,2016-09-15 10:00:00,BMFBOVESPA:GOLL4,6.48 +108422,2016-09-16 10:00:00,BMFBOVESPA:GOLL4,6.03 +108423,2016-09-19 10:00:00,BMFBOVESPA:GOLL4,5.98 +108424,2016-09-20 10:00:00,BMFBOVESPA:GOLL4,5.86 +108425,2016-09-21 10:00:00,BMFBOVESPA:GOLL4,6.29 +108426,2016-09-22 10:00:00,BMFBOVESPA:GOLL4,6.82 +108427,2016-09-23 10:00:00,BMFBOVESPA:GOLL4,6.73 +108428,2016-09-26 10:00:00,BMFBOVESPA:GOLL4,6.42 +108429,2016-09-27 10:00:00,BMFBOVESPA:GOLL4,6.36 +108430,2016-09-28 10:00:00,BMFBOVESPA:GOLL4,6.5 +108431,2016-09-29 10:00:00,BMFBOVESPA:GOLL4,6.29 +108432,2016-09-30 10:00:00,BMFBOVESPA:GOLL4,6.24 +108433,2016-10-03 10:00:00,BMFBOVESPA:GOLL4,6.37 +108434,2016-10-04 10:00:00,BMFBOVESPA:GOLL4,6.6 +108435,2016-10-05 10:00:00,BMFBOVESPA:GOLL4,6.65 +108436,2016-10-06 10:00:00,BMFBOVESPA:GOLL4,6.72 +108437,2016-10-07 10:00:00,BMFBOVESPA:GOLL4,6.82 +108438,2016-10-10 10:00:00,BMFBOVESPA:GOLL4,6.93 +108439,2016-10-11 10:00:00,BMFBOVESPA:GOLL4,6.66 +108440,2016-10-13 10:00:00,BMFBOVESPA:GOLL4,6.75 +108441,2016-10-14 10:00:00,BMFBOVESPA:GOLL4,7.27 +108442,2016-10-17 09:00:00,BMFBOVESPA:GOLL4,7.23 +108443,2016-10-18 09:00:00,BMFBOVESPA:GOLL4,7.35 +108444,2016-10-19 09:00:00,BMFBOVESPA:GOLL4,7.55 +108445,2016-10-20 09:00:00,BMFBOVESPA:GOLL4,7.8 +108446,2016-10-21 09:00:00,BMFBOVESPA:GOLL4,8.06 +108447,2016-10-24 09:00:00,BMFBOVESPA:GOLL4,8.34 +108448,2016-10-25 09:00:00,BMFBOVESPA:GOLL4,8.09 +108449,2016-10-26 09:00:00,BMFBOVESPA:GOLL4,8.020001 +108450,2016-10-27 09:00:00,BMFBOVESPA:GOLL4,7.91 +108451,2016-10-28 09:00:00,BMFBOVESPA:GOLL4,7.94 +108452,2016-10-31 09:00:00,BMFBOVESPA:GOLL4,7.86 +108453,2016-11-01 09:00:00,BMFBOVESPA:GOLL4,7.43 +108454,2016-11-03 09:00:00,BMFBOVESPA:GOLL4,7.14 +108455,2016-11-04 09:00:00,BMFBOVESPA:GOLL4,6.98 +108456,2016-11-07 09:00:00,BMFBOVESPA:GOLL4,7.86 +108457,2016-11-08 09:00:00,BMFBOVESPA:GOLL4,7.67 +108458,2016-11-09 09:00:00,BMFBOVESPA:GOLL4,7.26 +108459,2016-11-10 09:00:00,BMFBOVESPA:GOLL4,6.05 +108460,2016-11-11 09:00:00,BMFBOVESPA:GOLL4,5.5 +108461,2016-11-14 09:00:00,BMFBOVESPA:GOLL4,5.56 +108462,2016-11-16 09:00:00,BMFBOVESPA:GOLL4,5.93 +108463,2016-11-17 09:00:00,BMFBOVESPA:GOLL4,5.82 +108464,2016-11-18 09:00:00,BMFBOVESPA:GOLL4,5.7 +108465,2016-11-21 09:00:00,BMFBOVESPA:GOLL4,5.5 +108466,2016-11-22 09:00:00,BMFBOVESPA:GOLL4,5.79 +108467,2016-11-23 09:00:00,BMFBOVESPA:GOLL4,5.89 +108468,2016-11-24 09:00:00,BMFBOVESPA:GOLL4,5.81 +108469,2016-11-25 09:00:00,BMFBOVESPA:GOLL4,5.66 +108470,2016-11-28 09:00:00,BMFBOVESPA:GOLL4,5.6 +108471,2016-11-29 09:00:00,BMFBOVESPA:GOLL4,5.47 +108472,2016-11-30 09:00:00,BMFBOVESPA:GOLL4,5.42 +108473,2016-12-01 09:00:00,BMFBOVESPA:GOLL4,4.97 +108474,2016-12-02 09:00:00,BMFBOVESPA:GOLL4,4.93 +108475,2016-12-05 09:00:00,BMFBOVESPA:GOLL4,4.75 +108476,2016-12-06 09:00:00,BMFBOVESPA:GOLL4,4.85 +108477,2016-12-07 09:00:00,BMFBOVESPA:GOLL4,4.84 +108478,2016-12-08 09:00:00,BMFBOVESPA:GOLL4,4.77 +108479,2016-12-09 09:00:00,BMFBOVESPA:GOLL4,4.76 +108480,2016-12-12 09:00:00,BMFBOVESPA:GOLL4,4.44 +108481,2016-12-13 09:00:00,BMFBOVESPA:GOLL4,4.6 +108482,2016-12-14 09:00:00,BMFBOVESPA:GOLL4,4.39 +108483,2016-12-15 09:00:00,BMFBOVESPA:GOLL4,4.42 +108484,2016-12-16 09:00:00,BMFBOVESPA:GOLL4,4.35 +108485,2016-12-19 09:00:00,BMFBOVESPA:GOLL4,4.18 +108486,2016-12-20 09:00:00,BMFBOVESPA:GOLL4,4.15 +108487,2016-12-21 09:00:00,BMFBOVESPA:GOLL4,4.05 +108488,2016-12-22 09:00:00,BMFBOVESPA:GOLL4,3.85 +108489,2016-12-23 09:00:00,BMFBOVESPA:GOLL4,4.12 +108490,2016-12-26 09:00:00,BMFBOVESPA:GOLL4,4.31 +108491,2016-12-27 09:00:00,BMFBOVESPA:GOLL4,4.63 +108492,2016-12-28 09:00:00,BMFBOVESPA:GOLL4,4.84 +108493,2016-12-29 09:00:00,BMFBOVESPA:GOLL4,4.62 +108494,2017-01-02 09:00:00,BMFBOVESPA:GOLL4,4.51 +108495,2017-01-03 09:00:00,BMFBOVESPA:GOLL4,4.88 +108496,2017-01-04 09:00:00,BMFBOVESPA:GOLL4,5.17 +108497,2017-01-05 09:00:00,BMFBOVESPA:GOLL4,5.23 +108498,2017-01-06 09:00:00,BMFBOVESPA:GOLL4,5.15 +108499,2017-01-09 09:00:00,BMFBOVESPA:GOLL4,5.23 +108500,2017-01-10 09:00:00,BMFBOVESPA:GOLL4,5.22 +108501,2017-01-11 09:00:00,BMFBOVESPA:GOLL4,5.32 +108502,2017-01-12 09:00:00,BMFBOVESPA:GOLL4,5.73 +108503,2017-01-13 09:00:00,BMFBOVESPA:GOLL4,5.66 +108504,2017-01-16 09:00:00,BMFBOVESPA:GOLL4,5.61 +108505,2017-01-17 09:00:00,BMFBOVESPA:GOLL4,5.55 +108506,2017-01-18 09:00:00,BMFBOVESPA:GOLL4,5.39 +108507,2017-01-19 09:00:00,BMFBOVESPA:GOLL4,5.28 +108508,2017-01-20 09:00:00,BMFBOVESPA:GOLL4,5.66 +108509,2017-01-23 09:00:00,BMFBOVESPA:GOLL4,5.75 +108510,2017-01-24 09:00:00,BMFBOVESPA:GOLL4,6.0 +108511,2017-01-26 09:00:00,BMFBOVESPA:GOLL4,5.88 +108512,2017-01-27 09:00:00,BMFBOVESPA:GOLL4,6.1 +108513,2017-01-30 09:00:00,BMFBOVESPA:GOLL4,6.25 +108514,2017-01-31 09:00:00,BMFBOVESPA:GOLL4,6.26 +108515,2017-02-01 09:00:00,BMFBOVESPA:GOLL4,6.13 +108516,2017-02-02 09:00:00,BMFBOVESPA:GOLL4,6.34 +108517,2017-02-03 09:00:00,BMFBOVESPA:GOLL4,6.3 +108518,2017-02-06 09:00:00,BMFBOVESPA:GOLL4,6.13 +108519,2017-02-07 09:00:00,BMFBOVESPA:GOLL4,6.2 +108520,2017-02-08 09:00:00,BMFBOVESPA:GOLL4,6.31 +108521,2017-02-09 09:00:00,BMFBOVESPA:GOLL4,6.68 +108522,2017-02-10 09:00:00,BMFBOVESPA:GOLL4,6.95 +108523,2017-02-13 09:00:00,BMFBOVESPA:GOLL4,7.11 +108524,2017-02-14 09:00:00,BMFBOVESPA:GOLL4,7.32 +108525,2017-02-15 09:00:00,BMFBOVESPA:GOLL4,7.8 +108526,2017-02-16 09:00:00,BMFBOVESPA:GOLL4,8.22 +108527,2017-02-17 09:00:00,BMFBOVESPA:GOLL4,8.89 +108528,2017-02-20 10:00:00,BMFBOVESPA:GOLL4,9.71 +108529,2017-02-21 10:00:00,BMFBOVESPA:GOLL4,8.68 +108530,2017-02-22 10:00:00,BMFBOVESPA:GOLL4,9.05 +108531,2017-02-23 10:00:00,BMFBOVESPA:GOLL4,8.82 +108532,2017-02-24 10:00:00,BMFBOVESPA:GOLL4,8.48 +108533,2017-03-01 10:00:00,BMFBOVESPA:GOLL4,9.23 +108534,2017-03-02 10:00:00,BMFBOVESPA:GOLL4,8.99 +108535,2017-03-03 10:00:00,BMFBOVESPA:GOLL4,9.1 +108536,2017-03-06 10:00:00,BMFBOVESPA:GOLL4,9.1 +108537,2017-03-07 10:00:00,BMFBOVESPA:GOLL4,9.32 +108538,2017-03-08 10:00:00,BMFBOVESPA:GOLL4,8.76 +108539,2017-03-09 10:00:00,BMFBOVESPA:GOLL4,8.69 +108540,2017-03-10 10:00:00,BMFBOVESPA:GOLL4,8.95 +108541,2017-03-13 10:00:00,BMFBOVESPA:GOLL4,8.8 +108542,2017-03-14 10:00:00,BMFBOVESPA:GOLL4,8.66 +108543,2017-03-15 10:00:00,BMFBOVESPA:GOLL4,9.25 +108544,2017-03-16 10:00:00,BMFBOVESPA:GOLL4,9.020001 +108545,2017-03-17 10:00:00,BMFBOVESPA:GOLL4,8.9 +108546,2017-03-20 10:00:00,BMFBOVESPA:GOLL4,8.48 +108547,2017-03-21 10:00:00,BMFBOVESPA:GOLL4,7.91 +108548,2017-03-22 10:00:00,BMFBOVESPA:GOLL4,8.2 +108549,2017-03-23 10:00:00,BMFBOVESPA:GOLL4,8.07 +108550,2017-03-24 10:00:00,BMFBOVESPA:GOLL4,7.98 +108551,2017-03-27 10:00:00,BMFBOVESPA:GOLL4,8.33 +108552,2017-03-28 10:00:00,BMFBOVESPA:GOLL4,8.24 +108553,2017-03-29 10:00:00,BMFBOVESPA:GOLL4,8.2 +108554,2017-03-30 10:00:00,BMFBOVESPA:GOLL4,8.16 +108555,2017-03-31 10:00:00,BMFBOVESPA:GOLL4,8.34 +108556,2017-04-03 10:00:00,BMFBOVESPA:GOLL4,8.61 +108557,2017-04-04 10:00:00,BMFBOVESPA:GOLL4,8.84 +108558,2017-04-05 10:00:00,BMFBOVESPA:GOLL4,9.270001 +108559,2017-04-06 10:00:00,BMFBOVESPA:GOLL4,9.19 +108560,2017-04-07 10:00:00,BMFBOVESPA:GOLL4,9.2 +108561,2017-04-10 10:00:00,BMFBOVESPA:GOLL4,9.66 +108562,2017-04-11 10:00:00,BMFBOVESPA:GOLL4,10.3 +108563,2017-04-12 10:00:00,BMFBOVESPA:GOLL4,9.88 +108564,2017-04-13 10:00:00,BMFBOVESPA:GOLL4,9.64 +108565,2017-04-17 10:00:00,BMFBOVESPA:GOLL4,9.98 +108566,2017-04-18 10:00:00,BMFBOVESPA:GOLL4,10.16 +108567,2017-04-19 10:00:00,BMFBOVESPA:GOLL4,9.9 +108568,2017-04-20 10:00:00,BMFBOVESPA:GOLL4,10.0 +108569,2017-04-24 10:00:00,BMFBOVESPA:GOLL4,10.14 +108570,2017-04-25 10:00:00,BMFBOVESPA:GOLL4,10.08 +108571,2017-04-26 10:00:00,BMFBOVESPA:GOLL4,9.91 +108572,2017-04-27 10:00:00,BMFBOVESPA:GOLL4,9.89 +108573,2017-04-28 10:00:00,BMFBOVESPA:GOLL4,10.04 +108574,2017-05-02 10:00:00,BMFBOVESPA:GOLL4,10.69 +108575,2017-05-03 10:00:00,BMFBOVESPA:GOLL4,10.7 +108576,2017-05-04 10:00:00,BMFBOVESPA:GOLL4,10.5 +108577,2017-05-05 10:00:00,BMFBOVESPA:GOLL4,10.7 +108578,2017-05-08 10:00:00,BMFBOVESPA:GOLL4,11.17 +108579,2017-05-09 10:00:00,BMFBOVESPA:GOLL4,11.25 +108580,2017-05-10 10:00:00,BMFBOVESPA:GOLL4,10.62 +108581,2017-05-11 10:00:00,BMFBOVESPA:GOLL4,10.35 +108582,2017-05-12 10:00:00,BMFBOVESPA:GOLL4,10.26 +108583,2017-05-15 10:00:00,BMFBOVESPA:GOLL4,10.23 +108584,2017-05-16 10:00:00,BMFBOVESPA:GOLL4,10.09 +108585,2017-05-17 10:00:00,BMFBOVESPA:GOLL4,9.65 +108586,2017-05-18 10:00:00,BMFBOVESPA:GOLL4,7.71 +108587,2017-05-19 10:00:00,BMFBOVESPA:GOLL4,8.0 +108588,2017-05-22 10:00:00,BMFBOVESPA:GOLL4,7.22 +108589,2017-05-23 10:00:00,BMFBOVESPA:GOLL4,7.24 +108590,2017-05-24 10:00:00,BMFBOVESPA:GOLL4,7.84 +108591,2017-05-25 10:00:00,BMFBOVESPA:GOLL4,7.92 +108592,2017-05-26 10:00:00,BMFBOVESPA:GOLL4,7.9 +108593,2017-05-29 10:00:00,BMFBOVESPA:GOLL4,7.85 +108594,2017-05-30 10:00:00,BMFBOVESPA:GOLL4,8.0 +108595,2017-05-31 10:00:00,BMFBOVESPA:GOLL4,7.8 +108596,2017-06-01 10:00:00,BMFBOVESPA:GOLL4,7.65 +108597,2017-06-02 10:00:00,BMFBOVESPA:GOLL4,7.62 +108598,2017-06-05 10:00:00,BMFBOVESPA:GOLL4,7.52 +108599,2017-06-06 10:00:00,BMFBOVESPA:GOLL4,7.85 +108600,2017-06-07 10:00:00,BMFBOVESPA:GOLL4,8.33 +108601,2017-06-08 10:00:00,BMFBOVESPA:GOLL4,7.9 +108602,2017-06-09 10:00:00,BMFBOVESPA:GOLL4,7.77 +108603,2017-06-12 10:00:00,BMFBOVESPA:GOLL4,7.81 +108604,2017-06-13 10:00:00,BMFBOVESPA:GOLL4,7.9 +108605,2017-06-14 10:00:00,BMFBOVESPA:GOLL4,7.86 +108606,2017-06-16 10:00:00,BMFBOVESPA:GOLL4,7.65 +108607,2017-06-19 10:00:00,BMFBOVESPA:GOLL4,7.66 +108608,2017-06-20 10:00:00,BMFBOVESPA:GOLL4,7.6 +108609,2017-06-21 10:00:00,BMFBOVESPA:GOLL4,7.45 +108610,2017-06-22 10:00:00,BMFBOVESPA:GOLL4,7.7 +108611,2017-06-23 10:00:00,BMFBOVESPA:GOLL4,7.69 +108612,2017-06-26 10:00:00,BMFBOVESPA:GOLL4,7.64 +108613,2017-06-27 10:00:00,BMFBOVESPA:GOLL4,7.45 +108614,2017-06-28 10:00:00,BMFBOVESPA:GOLL4,7.42 +108615,2017-06-29 10:00:00,BMFBOVESPA:GOLL4,7.41 +108616,2017-06-30 10:00:00,BMFBOVESPA:GOLL4,7.55 +108617,2017-07-03 10:00:00,BMFBOVESPA:GOLL4,7.42 +108618,2017-07-04 10:00:00,BMFBOVESPA:GOLL4,7.36 +108619,2017-07-05 10:00:00,BMFBOVESPA:GOLL4,8.3 +108620,2017-07-06 10:00:00,BMFBOVESPA:GOLL4,8.2 +108621,2017-07-07 10:00:00,BMFBOVESPA:GOLL4,8.65 +108622,2017-07-10 10:00:00,BMFBOVESPA:GOLL4,9.16 +108623,2017-07-11 10:00:00,BMFBOVESPA:GOLL4,9.04 +108624,2017-07-12 10:00:00,BMFBOVESPA:GOLL4,9.33 +108625,2017-07-13 10:00:00,BMFBOVESPA:GOLL4,9.25 +108626,2017-07-14 10:00:00,BMFBOVESPA:GOLL4,9.23 +108627,2017-07-17 10:00:00,BMFBOVESPA:GOLL4,9.66 +108628,2017-07-18 10:00:00,BMFBOVESPA:GOLL4,9.51 +108629,2017-07-19 10:00:00,BMFBOVESPA:GOLL4,9.53 +108630,2017-07-20 10:00:00,BMFBOVESPA:GOLL4,9.3 +108631,2017-07-21 10:00:00,BMFBOVESPA:GOLL4,9.14 +108632,2017-07-24 10:00:00,BMFBOVESPA:GOLL4,9.05 +108633,2017-07-25 10:00:00,BMFBOVESPA:GOLL4,9.13 +108634,2017-07-26 10:00:00,BMFBOVESPA:GOLL4,8.88 +108635,2017-07-27 10:00:00,BMFBOVESPA:GOLL4,8.6 +108636,2017-07-28 10:00:00,BMFBOVESPA:GOLL4,8.6 +108637,2017-07-31 10:00:00,BMFBOVESPA:GOLL4,8.95 +108638,2017-08-01 10:00:00,BMFBOVESPA:GOLL4,9.08 +108639,2017-08-02 10:00:00,BMFBOVESPA:GOLL4,9.4 +108640,2017-08-03 10:00:00,BMFBOVESPA:GOLL4,9.46 +108641,2017-08-04 10:00:00,BMFBOVESPA:GOLL4,9.73 +108642,2017-08-07 10:00:00,BMFBOVESPA:GOLL4,9.68 +108643,2017-08-08 10:00:00,BMFBOVESPA:GOLL4,9.86 +108644,2017-08-09 10:00:00,BMFBOVESPA:GOLL4,10.48 +108645,2017-08-10 10:00:00,BMFBOVESPA:GOLL4,9.96 +108646,2017-08-11 10:00:00,BMFBOVESPA:GOLL4,9.65 +108647,2017-08-14 10:00:00,BMFBOVESPA:GOLL4,9.8 +108648,2017-08-15 10:00:00,BMFBOVESPA:GOLL4,9.89 +108649,2017-08-16 10:00:00,BMFBOVESPA:GOLL4,9.85 +108650,2017-08-17 10:00:00,BMFBOVESPA:GOLL4,9.63 +108651,2017-08-18 10:00:00,BMFBOVESPA:GOLL4,9.76 +108652,2017-08-21 10:00:00,BMFBOVESPA:GOLL4,10.22 +108653,2017-08-22 10:00:00,BMFBOVESPA:GOLL4,10.2 +108654,2017-08-23 10:00:00,BMFBOVESPA:GOLL4,10.05 +108655,2017-08-24 10:00:00,BMFBOVESPA:GOLL4,10.17 +108656,2017-08-25 10:00:00,BMFBOVESPA:GOLL4,10.83 +108657,2017-08-28 10:00:00,BMFBOVESPA:GOLL4,10.99 +108658,2017-08-29 10:00:00,BMFBOVESPA:GOLL4,11.1 +108659,2017-08-30 10:00:00,BMFBOVESPA:GOLL4,11.13 +108660,2017-08-31 10:00:00,BMFBOVESPA:GOLL4,11.33 +108661,2017-09-01 10:00:00,BMFBOVESPA:GOLL4,11.38 +108662,2017-09-04 10:00:00,BMFBOVESPA:GOLL4,11.6 +108663,2017-09-05 10:00:00,BMFBOVESPA:GOLL4,12.48 +108664,2017-09-06 10:00:00,BMFBOVESPA:GOLL4,12.76 +108665,2017-09-08 10:00:00,BMFBOVESPA:GOLL4,12.58 +108666,2017-09-11 10:00:00,BMFBOVESPA:GOLL4,12.9 +108667,2017-09-12 10:00:00,BMFBOVESPA:GOLL4,12.75 +108668,2017-09-13 10:00:00,BMFBOVESPA:GOLL4,12.99 +108669,2017-09-14 10:00:00,BMFBOVESPA:GOLL4,13.37 +108670,2017-09-15 10:00:00,BMFBOVESPA:GOLL4,13.5 +108671,2017-09-18 10:00:00,BMFBOVESPA:GOLL4,13.81 +108672,2017-09-19 10:00:00,BMFBOVESPA:GOLL4,13.76 +108673,2017-09-20 10:00:00,BMFBOVESPA:GOLL4,13.57 +108674,2017-09-21 10:00:00,BMFBOVESPA:GOLL4,14.09 +108675,2017-09-22 10:00:00,BMFBOVESPA:GOLL4,13.74 +108676,2017-09-25 10:00:00,BMFBOVESPA:GOLL4,13.35 +108677,2017-09-26 10:00:00,BMFBOVESPA:GOLL4,13.11 +108678,2017-09-27 10:00:00,BMFBOVESPA:GOLL4,12.85 +108679,2017-09-28 10:00:00,BMFBOVESPA:GOLL4,12.7 +108680,2017-09-29 10:00:00,BMFBOVESPA:GOLL4,13.35 +108681,2017-10-02 10:00:00,BMFBOVESPA:GOLL4,13.57 +108682,2017-10-03 10:00:00,BMFBOVESPA:GOLL4,14.4 +108683,2017-10-04 10:00:00,BMFBOVESPA:GOLL4,14.3 +108684,2017-10-05 10:00:00,BMFBOVESPA:GOLL4,15.17 +108685,2017-10-06 10:00:00,BMFBOVESPA:GOLL4,15.42 +108686,2017-10-09 10:00:00,BMFBOVESPA:GOLL4,15.44 +108687,2017-10-10 10:00:00,BMFBOVESPA:GOLL4,15.6 +108688,2017-10-11 10:00:00,BMFBOVESPA:GOLL4,15.47 +108689,2017-10-13 10:00:00,BMFBOVESPA:GOLL4,15.2 +108690,2017-10-16 09:00:00,BMFBOVESPA:GOLL4,14.56 +108691,2017-10-17 09:00:00,BMFBOVESPA:GOLL4,14.4 +108692,2017-10-18 09:00:00,BMFBOVESPA:GOLL4,15.06 +108693,2017-10-19 09:00:00,BMFBOVESPA:GOLL4,14.96 +108694,2017-10-20 09:00:00,BMFBOVESPA:GOLL4,15.23 +108695,2017-10-23 09:00:00,BMFBOVESPA:GOLL4,14.7 +108696,2017-10-24 09:00:00,BMFBOVESPA:GOLL4,15.26 +108697,2017-10-25 09:00:00,BMFBOVESPA:GOLL4,15.11 +108698,2017-10-26 09:00:00,BMFBOVESPA:GOLL4,14.71 +108699,2017-10-27 09:00:00,BMFBOVESPA:GOLL4,14.99 +108700,2017-10-30 09:00:00,BMFBOVESPA:GOLL4,14.2 +108701,2017-10-31 09:00:00,BMFBOVESPA:GOLL4,13.85 +108702,2017-11-01 09:00:00,BMFBOVESPA:GOLL4,13.86 +108703,2017-11-03 09:00:00,BMFBOVESPA:GOLL4,13.19 +108704,2017-11-06 09:00:00,BMFBOVESPA:GOLL4,13.23 +108705,2017-11-07 09:00:00,BMFBOVESPA:GOLL4,12.44 +108706,2017-11-08 09:00:00,BMFBOVESPA:GOLL4,13.99 +108707,2017-11-09 09:00:00,BMFBOVESPA:GOLL4,13.57 +108708,2017-11-10 09:00:00,BMFBOVESPA:GOLL4,13.35 +108709,2017-11-13 09:00:00,BMFBOVESPA:GOLL4,12.79 +108710,2017-11-14 09:00:00,BMFBOVESPA:GOLL4,12.45 +108711,2017-11-16 09:00:00,BMFBOVESPA:GOLL4,13.07 +108712,2017-11-17 09:00:00,BMFBOVESPA:GOLL4,13.58 +108713,2017-11-21 09:00:00,BMFBOVESPA:GOLL4,14.25 +108714,2017-11-22 09:00:00,BMFBOVESPA:GOLL4,14.2 +108715,2017-11-23 09:00:00,BMFBOVESPA:GOLL4,14.35 +108716,2017-11-24 09:00:00,BMFBOVESPA:GOLL4,14.22 +108717,2017-11-27 09:00:00,BMFBOVESPA:GOLL4,14.65 +108718,2017-11-28 09:00:00,BMFBOVESPA:GOLL4,14.84 +108719,2017-11-29 09:00:00,BMFBOVESPA:GOLL4,14.45 +108720,2017-11-30 09:00:00,BMFBOVESPA:GOLL4,14.04 +108721,2017-12-01 09:00:00,BMFBOVESPA:GOLL4,14.19 +108722,2017-12-04 09:00:00,BMFBOVESPA:GOLL4,14.41 +108723,2017-12-05 09:00:00,BMFBOVESPA:GOLL4,14.49 +108724,2017-12-06 09:00:00,BMFBOVESPA:GOLL4,14.39 +108725,2017-12-07 09:00:00,BMFBOVESPA:GOLL4,14.38 +108726,2017-12-08 09:00:00,BMFBOVESPA:GOLL4,14.12 +108727,2017-12-11 09:00:00,BMFBOVESPA:GOLL4,13.9 +108728,2017-12-12 09:00:00,BMFBOVESPA:GOLL4,13.89 +108729,2017-12-13 09:00:00,BMFBOVESPA:GOLL4,13.89 +108730,2017-12-14 09:00:00,BMFBOVESPA:GOLL4,13.64 +108731,2017-12-15 09:00:00,BMFBOVESPA:GOLL4,13.83 +108732,2017-12-18 09:00:00,BMFBOVESPA:GOLL4,13.84 +108733,2017-12-19 09:00:00,BMFBOVESPA:GOLL4,13.75 +108734,2017-12-20 09:00:00,BMFBOVESPA:GOLL4,13.92 +108735,2017-12-21 09:00:00,BMFBOVESPA:GOLL4,14.4 +108736,2017-12-22 09:00:00,BMFBOVESPA:GOLL4,14.6 +108737,2017-12-26 09:00:00,BMFBOVESPA:GOLL4,14.4 +108738,2017-12-27 09:00:00,BMFBOVESPA:GOLL4,14.19 +108739,2017-12-28 09:00:00,BMFBOVESPA:GOLL4,14.6 +108740,2018-01-02 09:00:00,BMFBOVESPA:GOLL4,15.19 +108741,2018-01-03 09:00:00,BMFBOVESPA:GOLL4,15.01 +108742,2018-01-04 09:00:00,BMFBOVESPA:GOLL4,15.58 +108743,2018-01-05 09:00:00,BMFBOVESPA:GOLL4,15.66 +108744,2018-01-08 09:00:00,BMFBOVESPA:GOLL4,15.7 +108745,2018-01-09 09:00:00,BMFBOVESPA:GOLL4,15.32 +108746,2018-01-10 09:00:00,BMFBOVESPA:GOLL4,15.0 +108747,2018-01-11 09:00:00,BMFBOVESPA:GOLL4,14.6 +108748,2018-01-12 09:00:00,BMFBOVESPA:GOLL4,14.61 +108749,2018-01-15 09:00:00,BMFBOVESPA:GOLL4,14.8 +108750,2018-01-16 09:00:00,BMFBOVESPA:GOLL4,15.08 +108751,2018-01-17 09:00:00,BMFBOVESPA:GOLL4,15.63 +108752,2018-01-18 09:00:00,BMFBOVESPA:GOLL4,16.08 +108753,2018-01-19 09:00:00,BMFBOVESPA:GOLL4,15.9 +108754,2018-01-22 09:00:00,BMFBOVESPA:GOLL4,16.129999 +108755,2018-01-23 09:00:00,BMFBOVESPA:GOLL4,16.129999 +108756,2018-01-24 09:00:00,BMFBOVESPA:GOLL4,17.0 +108757,2018-01-26 09:00:00,BMFBOVESPA:GOLL4,17.75 +108758,2018-01-29 09:00:00,BMFBOVESPA:GOLL4,18.17 +108759,2018-01-30 09:00:00,BMFBOVESPA:GOLL4,18.030001 +108760,2018-01-31 09:00:00,BMFBOVESPA:GOLL4,18.110001 +108761,2018-02-01 09:00:00,BMFBOVESPA:GOLL4,18.24 +108762,2018-02-02 09:00:00,BMFBOVESPA:GOLL4,17.790001 +108763,2018-02-05 09:00:00,BMFBOVESPA:GOLL4,17.25 +108764,2018-02-06 09:00:00,BMFBOVESPA:GOLL4,17.75 +108765,2018-02-07 09:00:00,BMFBOVESPA:GOLL4,17.75 +108766,2018-02-08 09:00:00,BMFBOVESPA:GOLL4,17.15 +108767,2018-02-09 09:00:00,BMFBOVESPA:GOLL4,16.549999 +108768,2018-02-14 09:00:00,BMFBOVESPA:GOLL4,17.25 +108769,2018-02-15 09:00:00,BMFBOVESPA:GOLL4,16.950001 +108770,2018-02-16 09:00:00,BMFBOVESPA:GOLL4,17.02 +108771,2018-02-19 10:00:00,BMFBOVESPA:GOLL4,17.120001 +108772,2018-02-20 10:00:00,BMFBOVESPA:GOLL4,17.08 +108773,2018-02-21 10:00:00,BMFBOVESPA:GOLL4,17.459999 +108774,2018-02-22 10:00:00,BMFBOVESPA:GOLL4,18.059999 +108775,2018-02-23 10:00:00,BMFBOVESPA:GOLL4,19.07 +108776,2018-02-26 10:00:00,BMFBOVESPA:GOLL4,19.6 +108777,2018-02-27 10:00:00,BMFBOVESPA:GOLL4,19.610001 +108778,2018-02-28 10:00:00,BMFBOVESPA:GOLL4,19.200001 +108779,2018-03-01 10:00:00,BMFBOVESPA:GOLL4,19.1 +108780,2018-03-02 10:00:00,BMFBOVESPA:GOLL4,19.02 +108781,2018-03-05 10:00:00,BMFBOVESPA:GOLL4,18.9 +108782,2018-03-06 10:00:00,BMFBOVESPA:GOLL4,19.040001 +108783,2018-03-07 10:00:00,BMFBOVESPA:GOLL4,18.6 +108784,2018-03-08 10:00:00,BMFBOVESPA:GOLL4,19.35 +108785,2018-03-09 10:00:00,BMFBOVESPA:GOLL4,20.719999 +108786,2018-03-12 10:00:00,BMFBOVESPA:GOLL4,21.6 +108787,2018-03-13 10:00:00,BMFBOVESPA:GOLL4,21.620001 +108788,2018-03-14 10:00:00,BMFBOVESPA:GOLL4,20.91 +108789,2018-03-15 10:00:00,BMFBOVESPA:GOLL4,21.1 +108790,2018-03-16 10:00:00,BMFBOVESPA:GOLL4,21.57 +108791,2018-03-19 10:00:00,BMFBOVESPA:GOLL4,20.92 +108792,2018-03-20 10:00:00,BMFBOVESPA:GOLL4,20.83 +108793,2018-03-21 10:00:00,BMFBOVESPA:GOLL4,20.9 +108794,2018-03-22 10:00:00,BMFBOVESPA:GOLL4,20.5 +108795,2018-03-23 10:00:00,BMFBOVESPA:GOLL4,21.25 +108796,2018-03-26 10:00:00,BMFBOVESPA:GOLL4,21.68 +108797,2018-03-27 10:00:00,BMFBOVESPA:GOLL4,21.4 +108798,2018-03-28 10:00:00,BMFBOVESPA:GOLL4,20.870001 +108799,2018-03-29 10:00:00,BMFBOVESPA:GOLL4,21.65 +108800,2018-04-02 10:00:00,BMFBOVESPA:GOLL4,21.35 +108801,2018-04-03 10:00:00,BMFBOVESPA:GOLL4,21.34 +108802,2018-04-04 10:00:00,BMFBOVESPA:GOLL4,20.559999 +108803,2018-04-05 10:00:00,BMFBOVESPA:GOLL4,20.99 +108804,2018-04-06 10:00:00,BMFBOVESPA:GOLL4,23.889999 +108805,2018-04-09 10:00:00,BMFBOVESPA:GOLL4,22.91 +108806,2018-04-10 10:00:00,BMFBOVESPA:GOLL4,22.450001 +108807,2018-04-11 10:00:00,BMFBOVESPA:GOLL4,21.809999 +108808,2018-04-12 10:00:00,BMFBOVESPA:GOLL4,22.0 +108809,2018-04-13 10:00:00,BMFBOVESPA:GOLL4,21.200001 +108810,2018-04-16 10:00:00,BMFBOVESPA:GOLL4,20.52 +108811,2018-04-17 10:00:00,BMFBOVESPA:GOLL4,22.030001 +108812,2018-04-18 10:00:00,BMFBOVESPA:GOLL4,22.74 +108813,2018-04-19 10:00:00,BMFBOVESPA:GOLL4,21.209999 +108814,2018-04-20 10:00:00,BMFBOVESPA:GOLL4,20.549999 +108815,2018-04-23 10:00:00,BMFBOVESPA:GOLL4,21.040001 +108816,2018-04-24 10:00:00,BMFBOVESPA:GOLL4,20.5 +108817,2018-04-25 10:00:00,BMFBOVESPA:GOLL4,19.15 +108818,2018-04-26 10:00:00,BMFBOVESPA:GOLL4,19.280001 +108819,2018-04-27 10:00:00,BMFBOVESPA:GOLL4,19.5 +108820,2018-04-30 10:00:00,BMFBOVESPA:GOLL4,19.42 +108821,2018-05-02 10:00:00,BMFBOVESPA:GOLL4,18.299999 +108822,2018-05-03 10:00:00,BMFBOVESPA:GOLL4,17.440001 +108823,2018-05-04 10:00:00,BMFBOVESPA:GOLL4,18.25 +108824,2018-05-07 10:00:00,BMFBOVESPA:GOLL4,17.24 +108825,2018-05-08 10:00:00,BMFBOVESPA:GOLL4,16.860001 +108826,2018-05-09 10:00:00,BMFBOVESPA:GOLL4,15.2 +108827,2018-05-10 10:00:00,BMFBOVESPA:GOLL4,16.290001 +108828,2018-05-11 10:00:00,BMFBOVESPA:GOLL4,15.78 +108829,2018-05-14 10:00:00,BMFBOVESPA:GOLL4,15.05 +108830,2018-05-15 10:00:00,BMFBOVESPA:GOLL4,14.9 +108831,2018-05-16 10:00:00,BMFBOVESPA:GOLL4,14.87 +108832,2018-05-17 10:00:00,BMFBOVESPA:GOLL4,14.15 +108833,2018-05-18 10:00:00,BMFBOVESPA:GOLL4,14.21 +108834,2018-05-21 10:00:00,BMFBOVESPA:GOLL4,14.74 +108835,2018-05-22 10:00:00,BMFBOVESPA:GOLL4,15.0 +108836,2018-05-23 10:00:00,BMFBOVESPA:GOLL4,14.2 +108837,2018-05-24 10:00:00,BMFBOVESPA:GOLL4,14.15 +108838,2018-05-25 10:00:00,BMFBOVESPA:GOLL4,14.39 +108839,2018-05-28 10:00:00,BMFBOVESPA:GOLL4,13.25 +108840,2018-05-29 10:00:00,BMFBOVESPA:GOLL4,13.91 +108841,2018-05-30 10:00:00,BMFBOVESPA:GOLL4,13.49 +108842,2018-06-01 10:00:00,BMFBOVESPA:GOLL4,13.29 +108843,2018-06-04 10:00:00,BMFBOVESPA:GOLL4,14.3 +108844,2018-06-05 10:00:00,BMFBOVESPA:GOLL4,13.53 +108845,2018-06-06 10:00:00,BMFBOVESPA:GOLL4,12.8 +108846,2018-06-07 10:00:00,BMFBOVESPA:GOLL4,11.97 +108847,2018-06-08 10:00:00,BMFBOVESPA:GOLL4,12.25 +108848,2018-06-11 10:00:00,BMFBOVESPA:GOLL4,12.24 +108849,2018-06-12 10:00:00,BMFBOVESPA:GOLL4,12.35 +108850,2018-06-13 10:00:00,BMFBOVESPA:GOLL4,12.5 +108851,2018-06-14 10:00:00,BMFBOVESPA:GOLL4,12.1 +108852,2018-06-15 10:00:00,BMFBOVESPA:GOLL4,11.45 +108853,2018-06-18 10:00:00,BMFBOVESPA:GOLL4,11.1 +108854,2018-06-19 10:00:00,BMFBOVESPA:GOLL4,11.74 +108855,2018-06-20 10:00:00,BMFBOVESPA:GOLL4,11.8 +108856,2018-06-21 10:00:00,BMFBOVESPA:GOLL4,11.55 +108857,2018-06-22 10:00:00,BMFBOVESPA:GOLL4,11.09 +108858,2018-06-25 10:00:00,BMFBOVESPA:GOLL4,10.61 +108859,2018-06-26 10:00:00,BMFBOVESPA:GOLL4,10.47 +108860,2018-06-27 10:00:00,BMFBOVESPA:GOLL4,10.18 +108861,2018-06-28 10:00:00,BMFBOVESPA:GOLL4,10.65 +108862,2018-06-29 10:00:00,BMFBOVESPA:GOLL4,10.42 +108863,2018-07-02 10:00:00,BMFBOVESPA:GOLL4,10.12 +108864,2018-07-03 10:00:00,BMFBOVESPA:GOLL4,10.2 +108865,2018-07-04 10:00:00,BMFBOVESPA:GOLL4,10.5 +108866,2018-07-05 10:00:00,BMFBOVESPA:GOLL4,10.61 +108867,2018-07-06 10:00:00,BMFBOVESPA:GOLL4,11.12 +108868,2018-07-10 10:00:00,BMFBOVESPA:GOLL4,11.03 +108869,2018-07-11 10:00:00,BMFBOVESPA:GOLL4,10.67 +108870,2018-07-12 10:00:00,BMFBOVESPA:GOLL4,11.09 +108871,2018-07-13 10:00:00,BMFBOVESPA:GOLL4,11.21 +108872,2018-07-16 10:00:00,BMFBOVESPA:GOLL4,12.51 +108873,2018-07-17 10:00:00,BMFBOVESPA:GOLL4,12.89 +108874,2018-07-18 10:00:00,BMFBOVESPA:GOLL4,13.22 +108875,2018-07-19 10:00:00,BMFBOVESPA:GOLL4,12.9 +108876,2018-07-20 10:00:00,BMFBOVESPA:GOLL4,13.56 +108877,2018-07-23 10:00:00,BMFBOVESPA:GOLL4,13.6 +108878,2018-07-24 10:00:00,BMFBOVESPA:GOLL4,13.9 +108879,2018-07-25 10:00:00,BMFBOVESPA:GOLL4,14.83 +108880,2018-07-26 10:00:00,BMFBOVESPA:GOLL4,14.63 +108881,2018-07-27 10:00:00,BMFBOVESPA:GOLL4,14.8 +108882,2018-07-30 10:00:00,BMFBOVESPA:GOLL4,14.45 +108883,2018-07-31 10:00:00,BMFBOVESPA:GOLL4,13.81 +108884,2018-08-01 10:00:00,BMFBOVESPA:GOLL4,13.7 +108885,2018-08-02 10:00:00,BMFBOVESPA:GOLL4,13.6 +108886,2018-08-03 10:00:00,BMFBOVESPA:GOLL4,14.44 +108887,2018-08-06 10:00:00,BMFBOVESPA:GOLL4,14.36 +108888,2018-08-07 10:00:00,BMFBOVESPA:GOLL4,13.99 +108889,2018-08-08 10:00:00,BMFBOVESPA:GOLL4,13.39 +108890,2018-08-09 10:00:00,BMFBOVESPA:GOLL4,13.05 +108891,2018-08-10 10:00:00,BMFBOVESPA:GOLL4,12.31 +108892,2018-08-13 10:00:00,BMFBOVESPA:GOLL4,12.41 +108893,2018-08-14 10:00:00,BMFBOVESPA:GOLL4,12.48 +108894,2018-08-15 10:00:00,BMFBOVESPA:GOLL4,12.62 +108895,2018-08-16 10:00:00,BMFBOVESPA:GOLL4,12.55 +108896,2018-08-17 10:00:00,BMFBOVESPA:GOLL4,12.16 +108897,2018-08-20 10:00:00,BMFBOVESPA:GOLL4,12.36 +108898,2018-08-21 10:00:00,BMFBOVESPA:GOLL4,11.14 +108899,2018-08-22 10:00:00,BMFBOVESPA:GOLL4,11.25 +108900,2018-08-23 10:00:00,BMFBOVESPA:GOLL4,10.63 +108901,2018-08-24 10:00:00,BMFBOVESPA:GOLL4,10.39 +108902,2018-08-27 10:00:00,BMFBOVESPA:GOLL4,10.77 +108903,2018-08-28 10:00:00,BMFBOVESPA:GOLL4,10.56 +108904,2018-08-29 10:00:00,BMFBOVESPA:GOLL4,11.22 +108905,2018-08-30 10:00:00,BMFBOVESPA:GOLL4,10.88 +108906,2018-08-31 10:00:00,BMFBOVESPA:GOLL4,11.21 +108907,2018-09-03 10:00:00,BMFBOVESPA:GOLL4,10.86 +108908,2018-09-04 10:00:00,BMFBOVESPA:GOLL4,10.12 +108909,2018-09-05 10:00:00,BMFBOVESPA:GOLL4,10.02 +108910,2018-09-06 10:00:00,BMFBOVESPA:GOLL4,10.04 +108911,2018-09-10 10:00:00,BMFBOVESPA:GOLL4,10.12 +108912,2018-09-11 10:00:00,BMFBOVESPA:GOLL4,9.61 +108913,2018-09-12 10:00:00,BMFBOVESPA:GOLL4,9.62 +108914,2018-09-13 10:00:00,BMFBOVESPA:GOLL4,9.31 +108915,2018-09-14 10:00:00,BMFBOVESPA:GOLL4,9.33 +108916,2018-09-17 10:00:00,BMFBOVESPA:GOLL4,10.01 +108917,2018-09-18 10:00:00,BMFBOVESPA:GOLL4,10.31 +108918,2018-09-19 10:00:00,BMFBOVESPA:GOLL4,10.5 +108919,2018-09-20 10:00:00,BMFBOVESPA:GOLL4,11.09 +108920,2018-09-21 10:00:00,BMFBOVESPA:GOLL4,11.41 +108921,2018-09-24 10:00:00,BMFBOVESPA:GOLL4,10.68 +108922,2018-09-25 10:00:00,BMFBOVESPA:GOLL4,10.75 +108923,2018-09-26 10:00:00,BMFBOVESPA:GOLL4,10.9 +108924,2018-09-27 10:00:00,BMFBOVESPA:GOLL4,11.6 +108925,2018-09-28 10:00:00,BMFBOVESPA:GOLL4,11.05 +108926,2018-10-01 10:00:00,BMFBOVESPA:GOLL4,10.61 +108927,2018-10-02 10:00:00,BMFBOVESPA:GOLL4,11.49 +108928,2018-10-03 10:00:00,BMFBOVESPA:GOLL4,12.25 +108929,2018-10-04 10:00:00,BMFBOVESPA:GOLL4,12.15 +108930,2018-10-05 10:00:00,BMFBOVESPA:GOLL4,12.4 +108931,2018-10-08 10:00:00,BMFBOVESPA:GOLL4,14.72 +108932,2018-10-09 10:00:00,BMFBOVESPA:GOLL4,14.83 +108933,2018-10-10 10:00:00,BMFBOVESPA:GOLL4,13.3 +108934,2018-10-11 10:00:00,BMFBOVESPA:GOLL4,13.54 +108935,2018-10-15 10:00:00,BMFBOVESPA:GOLL4,14.09 +108936,2018-10-16 10:00:00,BMFBOVESPA:GOLL4,15.9 +108937,2018-10-17 10:00:00,BMFBOVESPA:GOLL4,16.25 +108938,2018-10-18 10:00:00,BMFBOVESPA:GOLL4,16.18 +108939,2018-10-19 10:00:00,BMFBOVESPA:GOLL4,16.209999 +108940,2018-10-22 10:00:00,BMFBOVESPA:GOLL4,16.6 +108941,2018-10-23 10:00:00,BMFBOVESPA:GOLL4,16.559999 +108942,2018-10-24 10:00:00,BMFBOVESPA:GOLL4,15.94 +108943,2018-10-25 10:00:00,BMFBOVESPA:GOLL4,16.450001 +108944,2018-10-26 10:00:00,BMFBOVESPA:GOLL4,18.209999 +108945,2018-10-29 10:00:00,BMFBOVESPA:GOLL4,17.030001 +108946,2018-10-30 10:00:00,BMFBOVESPA:GOLL4,18.41 +108947,2018-10-31 10:00:00,BMFBOVESPA:GOLL4,18.4 +108948,2018-11-01 10:00:00,BMFBOVESPA:GOLL4,19.25 +108949,2018-11-05 09:00:00,BMFBOVESPA:GOLL4,20.4 +108950,2018-11-06 09:00:00,BMFBOVESPA:GOLL4,20.51 +108951,2018-11-07 09:00:00,BMFBOVESPA:GOLL4,20.200001 +108952,2018-11-08 09:00:00,BMFBOVESPA:GOLL4,19.77 +108953,2018-11-09 09:00:00,BMFBOVESPA:GOLL4,19.940001 +108954,2018-11-12 09:00:00,BMFBOVESPA:GOLL4,19.6 +108955,2018-11-13 09:00:00,BMFBOVESPA:GOLL4,19.549999 +108956,2018-11-14 09:00:00,BMFBOVESPA:GOLL4,20.15 +108957,2018-11-16 09:00:00,BMFBOVESPA:GOLL4,20.209999 +108958,2018-11-19 09:00:00,BMFBOVESPA:GOLL4,20.139999 +108959,2018-11-21 09:00:00,BMFBOVESPA:GOLL4,21.02 +108960,2018-11-22 09:00:00,BMFBOVESPA:GOLL4,22.08 +108961,2018-11-23 09:00:00,BMFBOVESPA:GOLL4,21.9 +108962,2018-11-26 09:00:00,BMFBOVESPA:GOLL4,20.25 +108963,2018-11-27 09:00:00,BMFBOVESPA:GOLL4,20.6 +108964,2018-11-28 09:00:00,BMFBOVESPA:GOLL4,20.9 +108965,2018-11-29 09:00:00,BMFBOVESPA:GOLL4,21.35 +108966,2018-11-30 09:00:00,BMFBOVESPA:GOLL4,21.6 +108967,2018-12-03 09:00:00,BMFBOVESPA:GOLL4,21.35 +108968,2018-12-04 09:00:00,BMFBOVESPA:GOLL4,20.459999 +108969,2018-12-05 09:00:00,BMFBOVESPA:GOLL4,20.85 +108970,2018-12-06 09:00:00,BMFBOVESPA:GOLL4,20.41 +108971,2018-12-07 09:00:00,BMFBOVESPA:GOLL4,19.809999 +108972,2018-12-10 09:00:00,BMFBOVESPA:GOLL4,18.4 +108973,2018-12-11 09:00:00,BMFBOVESPA:GOLL4,20.799999 +108974,2018-12-12 09:00:00,BMFBOVESPA:GOLL4,20.9 +108975,2018-12-13 09:00:00,BMFBOVESPA:GOLL4,22.0 +108976,2018-12-14 09:00:00,BMFBOVESPA:GOLL4,23.65 +108977,2018-12-17 09:00:00,BMFBOVESPA:GOLL4,23.690001 +108978,2018-12-18 09:00:00,BMFBOVESPA:GOLL4,25.120001 +108979,2018-12-19 09:00:00,BMFBOVESPA:GOLL4,24.59 +108980,2018-12-20 09:00:00,BMFBOVESPA:GOLL4,25.379999 +108981,2018-12-21 09:00:00,BMFBOVESPA:GOLL4,24.74 +108982,2018-12-26 09:00:00,BMFBOVESPA:GOLL4,24.5 +108983,2018-12-27 09:00:00,BMFBOVESPA:GOLL4,24.42 +108984,2018-12-28 09:00:00,BMFBOVESPA:GOLL4,25.1 +108985,2019-01-02 09:00:00,BMFBOVESPA:GOLL4,25.450001 +108986,2019-01-03 09:00:00,BMFBOVESPA:GOLL4,25.629999 +108987,2019-01-04 09:00:00,BMFBOVESPA:GOLL4,25.0 +108988,2019-01-07 09:00:00,BMFBOVESPA:GOLL4,23.9 +108989,2019-01-08 09:00:00,BMFBOVESPA:GOLL4,23.59 +108990,2019-01-09 09:00:00,BMFBOVESPA:GOLL4,23.48 +108991,2019-01-10 09:00:00,BMFBOVESPA:GOLL4,23.25 +108992,2019-01-11 09:00:00,BMFBOVESPA:GOLL4,24.959999 +108993,2019-01-14 09:00:00,BMFBOVESPA:GOLL4,25.16 +108994,2019-01-15 09:00:00,BMFBOVESPA:GOLL4,24.370001 +108995,2019-01-16 09:00:00,BMFBOVESPA:GOLL4,23.889999 +108996,2019-01-17 09:00:00,BMFBOVESPA:GOLL4,24.02 +108997,2019-01-18 09:00:00,BMFBOVESPA:GOLL4,24.209999 +108998,2019-01-21 09:00:00,BMFBOVESPA:GOLL4,23.620001 +108999,2019-01-22 09:00:00,BMFBOVESPA:GOLL4,22.809999 +109000,2019-01-23 09:00:00,BMFBOVESPA:GOLL4,23.209999 +109001,2019-01-24 09:00:00,BMFBOVESPA:GOLL4,23.43 +109002,2019-01-28 09:00:00,BMFBOVESPA:GOLL4,23.17 +109003,2019-01-29 09:00:00,BMFBOVESPA:GOLL4,23.049999 +109004,2019-01-30 09:00:00,BMFBOVESPA:GOLL4,24.059999 +109005,2019-01-31 09:00:00,BMFBOVESPA:GOLL4,24.719999 +109006,2019-02-01 09:00:00,BMFBOVESPA:GOLL4,24.92 +109007,2019-02-04 09:00:00,BMFBOVESPA:GOLL4,26.98 +109008,2019-02-05 09:00:00,BMFBOVESPA:GOLL4,27.59 +109009,2019-02-06 09:00:00,BMFBOVESPA:GOLL4,26.790001 +109010,2019-02-07 09:00:00,BMFBOVESPA:GOLL4,26.360001 +109011,2019-02-08 09:00:00,BMFBOVESPA:GOLL4,27.030001 +109012,2019-02-11 09:00:00,BMFBOVESPA:GOLL4,27.82 +109013,2019-02-12 09:00:00,BMFBOVESPA:GOLL4,28.540001 +109014,2019-02-13 09:00:00,BMFBOVESPA:GOLL4,28.65 +109015,2019-02-14 09:00:00,BMFBOVESPA:GOLL4,28.5 +109016,2019-02-15 09:00:00,BMFBOVESPA:GOLL4,28.91 +109017,2019-02-18 10:00:00,BMFBOVESPA:GOLL4,28.26 +109018,2019-02-19 10:00:00,BMFBOVESPA:GOLL4,28.02 +109019,2019-02-20 10:00:00,BMFBOVESPA:GOLL4,28.25 +109020,2019-02-21 10:00:00,BMFBOVESPA:GOLL4,27.299999 +109021,2019-02-22 10:00:00,BMFBOVESPA:GOLL4,27.6 +109022,2019-02-25 10:00:00,BMFBOVESPA:GOLL4,27.0 +109023,2019-02-26 10:00:00,BMFBOVESPA:GOLL4,27.5 +109024,2019-02-27 10:00:00,BMFBOVESPA:GOLL4,27.299999 +109025,2019-02-28 10:00:00,BMFBOVESPA:GOLL4,26.66 +109026,2019-03-01 10:00:00,BMFBOVESPA:GOLL4,26.42 +109027,2019-03-06 10:00:00,BMFBOVESPA:GOLL4,26.4 +109028,2019-03-07 10:00:00,BMFBOVESPA:GOLL4,26.629999 +109029,2019-03-08 10:00:00,BMFBOVESPA:GOLL4,27.049999 +109030,2019-03-11 10:00:00,BMFBOVESPA:GOLL4,26.35 +109031,2019-03-12 10:00:00,BMFBOVESPA:GOLL4,26.549999 +109032,2019-03-13 10:00:00,BMFBOVESPA:GOLL4,27.43 +109033,2019-03-14 10:00:00,BMFBOVESPA:GOLL4,26.799999 +109034,2019-03-15 10:00:00,BMFBOVESPA:GOLL4,27.6 +109035,2019-03-18 10:00:00,BMFBOVESPA:GOLL4,28.860001 +109036,2019-03-19 10:00:00,BMFBOVESPA:GOLL4,30.42 +109037,2019-03-20 10:00:00,BMFBOVESPA:GOLL4,30.690001 +109038,2019-03-21 10:00:00,BMFBOVESPA:GOLL4,29.15 +109039,2019-03-22 10:00:00,BMFBOVESPA:GOLL4,27.26 +109040,2019-03-25 10:00:00,BMFBOVESPA:GOLL4,27.639999 +109041,2019-03-26 10:00:00,BMFBOVESPA:GOLL4,27.549999 +109042,2019-03-27 10:00:00,BMFBOVESPA:GOLL4,25.15 +109043,2019-03-28 10:00:00,BMFBOVESPA:GOLL4,25.610001 +109044,2019-03-29 10:00:00,BMFBOVESPA:GOLL4,25.9 +109045,2019-04-01 10:00:00,BMFBOVESPA:GOLL4,25.65 +109046,2019-04-02 10:00:00,BMFBOVESPA:GOLL4,25.32 +109047,2019-04-03 10:00:00,BMFBOVESPA:GOLL4,25.4 +109048,2019-04-04 10:00:00,BMFBOVESPA:GOLL4,25.700001 +109049,2019-04-05 10:00:00,BMFBOVESPA:GOLL4,25.379999 +109050,2019-04-08 10:00:00,BMFBOVESPA:GOLL4,24.200001 +109051,2019-04-09 10:00:00,BMFBOVESPA:GOLL4,23.700001 +109052,2019-04-10 10:00:00,BMFBOVESPA:GOLL4,24.24 +109053,2019-04-11 10:00:00,BMFBOVESPA:GOLL4,23.4 +109054,2019-04-12 10:00:00,BMFBOVESPA:GOLL4,23.25 +109055,2019-04-15 10:00:00,BMFBOVESPA:GOLL4,22.700001 +109056,2019-04-16 10:00:00,BMFBOVESPA:GOLL4,22.73 +109057,2019-04-17 10:00:00,BMFBOVESPA:GOLL4,21.92 +109058,2019-04-18 10:00:00,BMFBOVESPA:GOLL4,23.799999 +109059,2019-04-22 10:00:00,BMFBOVESPA:GOLL4,23.110001 +109060,2019-04-23 10:00:00,BMFBOVESPA:GOLL4,23.889999 +109061,2019-04-24 10:00:00,BMFBOVESPA:GOLL4,23.129999 +109062,2019-04-25 10:00:00,BMFBOVESPA:GOLL4,23.17 +109063,2019-04-26 10:00:00,BMFBOVESPA:GOLL4,23.0 +109064,2019-04-29 10:00:00,BMFBOVESPA:GOLL4,23.0 +109065,2019-04-30 10:00:00,BMFBOVESPA:GOLL4,22.780001 +109066,2019-05-02 10:00:00,BMFBOVESPA:GOLL4,22.559999 +109067,2019-05-03 10:00:00,BMFBOVESPA:GOLL4,23.690001 +109068,2019-05-06 10:00:00,BMFBOVESPA:GOLL4,23.299999 +109069,2019-05-07 10:00:00,BMFBOVESPA:GOLL4,23.5 +109070,2019-05-08 10:00:00,BMFBOVESPA:GOLL4,24.52 +109071,2019-05-09 10:00:00,BMFBOVESPA:GOLL4,24.84 +109072,2019-05-10 10:00:00,BMFBOVESPA:GOLL4,25.5 +109073,2019-05-13 10:00:00,BMFBOVESPA:GOLL4,23.709999 +109074,2019-05-14 10:00:00,BMFBOVESPA:GOLL4,23.049999 +109075,2019-05-15 10:00:00,BMFBOVESPA:GOLL4,22.66 +109076,2019-05-16 10:00:00,BMFBOVESPA:GOLL4,20.98 +109077,2019-05-17 10:00:00,BMFBOVESPA:GOLL4,20.5 +109078,2019-05-20 10:00:00,BMFBOVESPA:GOLL4,20.85 +109079,2019-05-21 10:00:00,BMFBOVESPA:GOLL4,22.299999 +109080,2019-05-22 10:00:00,BMFBOVESPA:GOLL4,23.549999 +109081,2019-05-23 10:00:00,BMFBOVESPA:GOLL4,23.639999 +109082,2019-05-24 10:00:00,BMFBOVESPA:GOLL4,24.860001 +109083,2019-05-27 10:00:00,BMFBOVESPA:GOLL4,25.5 +109084,2019-05-28 10:00:00,BMFBOVESPA:GOLL4,26.49 +109085,2019-05-29 10:00:00,BMFBOVESPA:GOLL4,26.49 +109086,2019-05-30 10:00:00,BMFBOVESPA:GOLL4,27.09 +109087,2019-05-31 10:00:00,BMFBOVESPA:GOLL4,26.98 +109088,2019-06-03 10:00:00,BMFBOVESPA:GOLL4,27.309999 +109089,2019-06-04 10:00:00,BMFBOVESPA:GOLL4,28.110001 +109090,2019-06-05 10:00:00,BMFBOVESPA:GOLL4,28.27 +109091,2019-06-06 10:00:00,BMFBOVESPA:GOLL4,29.25 +109092,2019-06-07 10:00:00,BMFBOVESPA:GOLL4,29.98 +109093,2019-06-10 10:00:00,BMFBOVESPA:GOLL4,30.870001 +109094,2019-06-11 10:00:00,BMFBOVESPA:GOLL4,30.950001 +109095,2019-06-12 10:00:00,BMFBOVESPA:GOLL4,30.67 +109096,2019-06-13 10:00:00,BMFBOVESPA:GOLL4,30.809999 +109097,2019-06-14 10:00:00,BMFBOVESPA:GOLL4,30.32 +109098,2019-06-17 10:00:00,BMFBOVESPA:GOLL4,31.0 +109099,2019-06-18 10:00:00,BMFBOVESPA:GOLL4,31.950001 +109100,2019-06-19 10:00:00,BMFBOVESPA:GOLL4,32.82 +109101,2019-06-21 10:00:00,BMFBOVESPA:GOLL4,32.200001 +109102,2019-06-24 10:00:00,BMFBOVESPA:GOLL4,31.93 +109103,2019-06-25 10:00:00,BMFBOVESPA:GOLL4,31.4 +109104,2019-06-26 10:00:00,BMFBOVESPA:GOLL4,31.450001 +109105,2019-06-27 10:00:00,BMFBOVESPA:GOLL4,31.610001 +109106,2019-06-28 10:00:00,BMFBOVESPA:GOLL4,32.599998 +109107,2019-07-01 10:00:00,BMFBOVESPA:GOLL4,31.91 +109108,2019-07-02 10:00:00,BMFBOVESPA:GOLL4,32.34 +109109,2019-07-03 10:00:00,BMFBOVESPA:GOLL4,35.439999 +109110,2019-07-04 10:00:00,BMFBOVESPA:GOLL4,38.029999 +109111,2019-07-05 10:00:00,BMFBOVESPA:GOLL4,40.400002 +109112,2019-07-08 10:00:00,BMFBOVESPA:GOLL4,40.91 +109113,2019-07-10 10:00:00,BMFBOVESPA:GOLL4,40.73 +109114,2019-07-11 10:00:00,BMFBOVESPA:GOLL4,40.369999 +109115,2019-07-12 10:00:00,BMFBOVESPA:GOLL4,39.110001 +109116,2019-07-15 10:00:00,BMFBOVESPA:GOLL4,38.16 +109117,2019-07-16 10:00:00,BMFBOVESPA:GOLL4,39.939999 +109118,2019-07-17 10:00:00,BMFBOVESPA:GOLL4,38.299999 +109119,2019-07-18 10:00:00,BMFBOVESPA:GOLL4,39.099998 +109120,2019-07-19 10:00:00,BMFBOVESPA:GOLL4,38.5 +109121,2019-07-22 10:00:00,BMFBOVESPA:GOLL4,38.900002 +109122,2019-07-23 10:00:00,BMFBOVESPA:GOLL4,38.619999 +109123,2019-07-24 10:00:00,BMFBOVESPA:GOLL4,38.950001 +109124,2019-07-25 10:00:00,BMFBOVESPA:GOLL4,38.25 +109125,2019-07-26 10:00:00,BMFBOVESPA:GOLL4,40.68 +109126,2019-07-29 10:00:00,BMFBOVESPA:GOLL4,41.0 +109127,2019-07-30 10:00:00,BMFBOVESPA:GOLL4,41.02 +109128,2019-07-31 10:00:00,BMFBOVESPA:GOLL4,40.970001 +109129,2019-08-01 10:00:00,BMFBOVESPA:GOLL4,43.790001 +109130,2019-08-02 10:00:00,BMFBOVESPA:GOLL4,42.450001 +109131,2019-08-05 10:00:00,BMFBOVESPA:GOLL4,40.75 +109132,2019-08-06 10:00:00,BMFBOVESPA:GOLL4,40.939999 +109133,2019-08-07 10:00:00,BMFBOVESPA:GOLL4,39.5 +109134,2019-08-08 10:00:00,BMFBOVESPA:GOLL4,39.990002 +109135,2019-08-09 10:00:00,BMFBOVESPA:GOLL4,40.560001 +109136,2019-08-12 10:00:00,BMFBOVESPA:GOLL4,37.639999 +109137,2019-08-13 10:00:00,BMFBOVESPA:GOLL4,38.099998 +109138,2019-08-14 10:00:00,BMFBOVESPA:GOLL4,36.400002 +109139,2019-08-15 10:00:00,BMFBOVESPA:GOLL4,35.709999 +109140,2019-08-16 10:00:00,BMFBOVESPA:GOLL4,34.98 +109141,2019-08-19 10:00:00,BMFBOVESPA:GOLL4,34.900002 +109142,2019-08-20 10:00:00,BMFBOVESPA:GOLL4,35.400002 +109143,2019-08-21 10:00:00,BMFBOVESPA:GOLL4,35.18 +109144,2019-08-22 10:00:00,BMFBOVESPA:GOLL4,33.400002 +109145,2019-08-23 10:00:00,BMFBOVESPA:GOLL4,33.400002 +109146,2019-08-26 10:00:00,BMFBOVESPA:GOLL4,32.389999 +109147,2019-08-27 10:00:00,BMFBOVESPA:GOLL4,32.82 +109148,2019-08-28 10:00:00,BMFBOVESPA:GOLL4,32.32 +109149,2019-08-29 10:00:00,BMFBOVESPA:GOLL4,33.759998 +109150,2019-08-30 10:00:00,BMFBOVESPA:GOLL4,33.200001 +109151,2019-09-02 10:00:00,BMFBOVESPA:GOLL4,32.639999 +109152,2019-09-03 10:00:00,BMFBOVESPA:GOLL4,31.559999 +109153,2019-09-04 10:00:00,BMFBOVESPA:GOLL4,32.0 +109154,2019-09-05 10:00:00,BMFBOVESPA:GOLL4,34.009998 +109155,2019-09-06 10:00:00,BMFBOVESPA:GOLL4,34.060001 +109156,2019-09-09 10:00:00,BMFBOVESPA:GOLL4,32.700001 +109157,2019-09-10 10:00:00,BMFBOVESPA:GOLL4,32.700001 +109158,2019-09-11 10:00:00,BMFBOVESPA:GOLL4,34.330002 +109159,2019-09-12 10:00:00,BMFBOVESPA:GOLL4,35.75 +109160,2019-09-13 10:00:00,BMFBOVESPA:GOLL4,34.75 +109161,2019-09-16 10:00:00,BMFBOVESPA:GOLL4,32.049999 +109162,2019-09-17 10:00:00,BMFBOVESPA:GOLL4,33.830002 +109163,2019-09-18 10:00:00,BMFBOVESPA:GOLL4,33.639999 +109164,2019-09-19 10:00:00,BMFBOVESPA:GOLL4,34.110001 +109165,2019-09-20 10:00:00,BMFBOVESPA:GOLL4,33.209999 +109166,2019-09-23 10:00:00,BMFBOVESPA:GOLL4,32.580002 +109167,2019-09-24 10:00:00,BMFBOVESPA:GOLL4,32.400002 +109168,2019-09-25 10:00:00,BMFBOVESPA:GOLL4,33.5 +109169,2019-09-26 10:00:00,BMFBOVESPA:GOLL4,34.23 +109170,2019-09-27 10:00:00,BMFBOVESPA:GOLL4,32.0 +109171,2019-09-30 10:00:00,BMFBOVESPA:GOLL4,32.299999 +109172,2019-10-01 10:00:00,BMFBOVESPA:GOLL4,31.799999 +109173,2019-10-02 10:00:00,BMFBOVESPA:GOLL4,31.0 +109174,2019-10-03 10:00:00,BMFBOVESPA:GOLL4,32.700001 +109175,2019-10-04 10:00:00,BMFBOVESPA:GOLL4,33.060001 +109176,2019-10-07 10:00:00,BMFBOVESPA:GOLL4,32.389999 +109177,2019-10-08 10:00:00,BMFBOVESPA:GOLL4,32.099998 +109178,2019-10-09 10:00:00,BMFBOVESPA:GOLL4,33.099998 +109179,2019-10-10 10:00:00,BMFBOVESPA:GOLL4,33.099998 +109180,2019-10-11 10:00:00,BMFBOVESPA:GOLL4,34.650002 +109181,2019-10-14 10:00:00,BMFBOVESPA:GOLL4,35.599998 +109182,2019-10-15 10:00:00,BMFBOVESPA:GOLL4,35.75 +109183,2019-10-16 10:00:00,BMFBOVESPA:GOLL4,35.849998 +109184,2019-10-17 10:00:00,BMFBOVESPA:GOLL4,36.0 +109185,2019-10-18 10:00:00,BMFBOVESPA:GOLL4,35.439999 +109186,2019-10-21 10:00:00,BMFBOVESPA:GOLL4,35.18 +109187,2019-10-22 10:00:00,BMFBOVESPA:GOLL4,37.290001 +109188,2019-10-23 10:00:00,BMFBOVESPA:GOLL4,36.970001 +109189,2019-10-24 10:00:00,BMFBOVESPA:GOLL4,37.0 +109190,2019-10-25 10:00:00,BMFBOVESPA:GOLL4,36.48 +109191,2019-10-28 10:00:00,BMFBOVESPA:GOLL4,37.5 +109192,2019-10-29 10:00:00,BMFBOVESPA:GOLL4,38.259998 +109193,2019-10-30 10:00:00,BMFBOVESPA:GOLL4,38.849998 +109194,2019-10-31 10:00:00,BMFBOVESPA:GOLL4,36.599998 +109195,2019-11-01 10:00:00,BMFBOVESPA:GOLL4,36.400002 +109196,2019-11-04 10:00:00,BMFBOVESPA:GOLL4,35.610001 +109197,2019-11-05 10:00:00,BMFBOVESPA:GOLL4,34.73 +109198,2019-11-06 10:00:00,BMFBOVESPA:GOLL4,35.0 +109199,2019-11-07 10:00:00,BMFBOVESPA:GOLL4,35.57 +109200,2019-11-08 10:00:00,BMFBOVESPA:GOLL4,33.970001 +109201,2019-11-11 10:00:00,BMFBOVESPA:GOLL4,34.189999 +109202,2019-11-12 10:00:00,BMFBOVESPA:GOLL4,32.860001 +109203,2019-11-13 10:00:00,BMFBOVESPA:GOLL4,33.02 +109204,2019-11-14 10:00:00,BMFBOVESPA:GOLL4,34.189999 +109205,2019-11-18 10:00:00,BMFBOVESPA:GOLL4,34.400002 +109206,2019-11-19 10:00:00,BMFBOVESPA:GOLL4,34.200001 +109207,2019-11-21 10:00:00,BMFBOVESPA:GOLL4,33.919998 +109208,2019-11-22 10:00:00,BMFBOVESPA:GOLL4,34.75 +109209,2019-11-25 10:00:00,BMFBOVESPA:GOLL4,34.650002 +109210,2019-11-26 10:00:00,BMFBOVESPA:GOLL4,33.32 +109211,2019-11-27 10:00:00,BMFBOVESPA:GOLL4,33.139999 +109212,2019-11-28 10:00:00,BMFBOVESPA:GOLL4,34.439999 +109213,2019-11-29 10:00:00,BMFBOVESPA:GOLL4,34.060001 +109214,2019-12-02 10:00:00,BMFBOVESPA:GOLL4,33.630001 +109215,2019-12-03 10:00:00,BMFBOVESPA:GOLL4,34.98 +109216,2019-12-04 10:00:00,BMFBOVESPA:GOLL4,34.450001 +109217,2019-12-05 10:00:00,BMFBOVESPA:GOLL4,34.349998 +109218,2019-12-06 10:00:00,BMFBOVESPA:GOLL4,36.060001 +109219,2019-12-09 10:00:00,BMFBOVESPA:GOLL4,36.689999 +109220,2019-12-10 10:00:00,BMFBOVESPA:GOLL4,35.0 +109221,2019-12-11 10:00:00,BMFBOVESPA:GOLL4,35.299999 +109222,2019-12-12 10:00:00,BMFBOVESPA:GOLL4,35.700001 +109223,2019-12-13 10:00:00,BMFBOVESPA:GOLL4,36.18 +109224,2019-12-16 10:00:00,BMFBOVESPA:GOLL4,36.330002 +109225,2019-12-17 10:00:00,BMFBOVESPA:GOLL4,35.330002 +109226,2019-12-18 10:00:00,BMFBOVESPA:GOLL4,35.150002 +109227,2019-12-19 10:00:00,BMFBOVESPA:GOLL4,36.439999 +109228,2019-12-20 10:00:00,BMFBOVESPA:GOLL4,36.02 +109229,2019-12-23 10:00:00,BMFBOVESPA:GOLL4,36.459999 +109230,2019-12-26 10:00:00,BMFBOVESPA:GOLL4,36.650002 +109231,2019-12-27 10:00:00,BMFBOVESPA:GOLL4,36.919998 +109232,2019-12-30 10:00:00,BMFBOVESPA:GOLL4,36.799999 +109233,2020-01-02 10:00:00,BMFBOVESPA:GOLL4,37.169998 +109234,2020-01-03 10:00:00,BMFBOVESPA:GOLL4,35.900002 +109235,2020-01-06 10:00:00,BMFBOVESPA:GOLL4,34.25 +109236,2020-01-07 10:00:00,BMFBOVESPA:GOLL4,34.450001 +109237,2020-01-08 10:00:00,BMFBOVESPA:GOLL4,35.810001 +109238,2020-01-09 10:00:00,BMFBOVESPA:GOLL4,36.650002 +109239,2020-01-10 10:00:00,BMFBOVESPA:GOLL4,37.240002 +109240,2020-01-13 10:00:00,BMFBOVESPA:GOLL4,38.0 +109241,2020-01-14 10:00:00,BMFBOVESPA:GOLL4,37.990002 +109242,2020-01-15 10:00:00,BMFBOVESPA:GOLL4,36.970001 +109243,2020-01-16 10:00:00,BMFBOVESPA:GOLL4,36.639999 +109244,2020-01-17 10:00:00,BMFBOVESPA:GOLL4,37.93 +109245,2020-01-20 10:00:00,BMFBOVESPA:GOLL4,37.799999 +109246,2020-01-21 10:00:00,BMFBOVESPA:GOLL4,36.68 +109247,2020-01-22 10:00:00,BMFBOVESPA:GOLL4,37.18 +109248,2020-01-23 10:00:00,BMFBOVESPA:GOLL4,39.049999 +109249,2020-01-24 10:00:00,BMFBOVESPA:GOLL4,37.82 +109250,2020-01-27 10:00:00,BMFBOVESPA:GOLL4,35.299999 +109251,2020-01-28 10:00:00,BMFBOVESPA:GOLL4,36.189999 +109252,2020-01-29 10:00:00,BMFBOVESPA:GOLL4,34.939999 +109253,2020-01-30 10:00:00,BMFBOVESPA:GOLL4,35.040001 +109254,2020-01-31 10:00:00,BMFBOVESPA:GOLL4,34.25 +109255,2020-02-03 10:00:00,BMFBOVESPA:GOLL4,34.349998 +109256,2020-02-04 10:00:00,BMFBOVESPA:GOLL4,35.16 +109257,2020-02-05 10:00:00,BMFBOVESPA:GOLL4,36.189999 +109258,2020-02-06 10:00:00,BMFBOVESPA:GOLL4,35.75 +109259,2020-02-07 10:00:00,BMFBOVESPA:GOLL4,34.459999 +109260,2020-02-10 10:00:00,BMFBOVESPA:GOLL4,34.16 +109261,2020-02-11 10:00:00,BMFBOVESPA:GOLL4,36.200001 +109262,2020-02-12 10:00:00,BMFBOVESPA:GOLL4,36.299999 +109263,2020-02-13 10:00:00,BMFBOVESPA:GOLL4,35.400002 +109264,2020-02-14 10:00:00,BMFBOVESPA:GOLL4,36.0 +109265,2020-02-17 10:00:00,BMFBOVESPA:GOLL4,36.389999 +109266,2020-02-18 10:00:00,BMFBOVESPA:GOLL4,35.869999 +109267,2020-02-19 10:00:00,BMFBOVESPA:GOLL4,36.349998 +109268,2020-02-20 10:00:00,BMFBOVESPA:GOLL4,34.799999 +109269,2020-02-21 10:00:00,BMFBOVESPA:GOLL4,33.82 +109270,2020-02-26 10:00:00,BMFBOVESPA:GOLL4,28.98 +109271,2020-02-27 10:00:00,BMFBOVESPA:GOLL4,26.4 +109272,2020-02-28 10:00:00,BMFBOVESPA:GOLL4,25.6 +109273,2020-03-02 10:00:00,BMFBOVESPA:GOLL4,26.110001 +109274,2020-03-03 10:00:00,BMFBOVESPA:GOLL4,25.120001 +109275,2020-03-04 10:00:00,BMFBOVESPA:GOLL4,24.809999 +109276,2020-03-05 10:00:00,BMFBOVESPA:GOLL4,20.65 +109277,2020-03-06 10:00:00,BMFBOVESPA:GOLL4,21.049999 +109278,2020-03-09 10:00:00,BMFBOVESPA:GOLL4,17.379999 +109279,2020-03-10 10:00:00,BMFBOVESPA:GOLL4,18.32 +109280,2020-03-11 10:00:00,BMFBOVESPA:GOLL4,15.65 +109281,2020-03-12 10:00:00,BMFBOVESPA:GOLL4,9.97 +109282,2020-03-13 10:00:00,BMFBOVESPA:GOLL4,11.17 +109283,2020-03-16 10:00:00,BMFBOVESPA:GOLL4,8.04 +109284,2020-03-17 10:00:00,BMFBOVESPA:GOLL4,7.78 +109285,2020-03-18 10:00:00,BMFBOVESPA:GOLL4,5.6 +109286,2020-03-19 10:00:00,BMFBOVESPA:GOLL4,6.25 +109287,2020-03-20 10:00:00,BMFBOVESPA:GOLL4,7.28 +109288,2020-03-23 10:00:00,BMFBOVESPA:GOLL4,6.93 +109289,2020-03-24 10:00:00,BMFBOVESPA:GOLL4,8.1 +109290,2020-03-25 10:00:00,BMFBOVESPA:GOLL4,10.94 +109291,2020-03-26 10:00:00,BMFBOVESPA:GOLL4,13.04 +109292,2020-03-27 10:00:00,BMFBOVESPA:GOLL4,12.59 +109293,2020-03-30 10:00:00,BMFBOVESPA:GOLL4,12.3 +109294,2020-03-31 10:00:00,BMFBOVESPA:GOLL4,11.37 +109295,2020-04-01 10:00:00,BMFBOVESPA:GOLL4,9.98 +109296,2020-04-02 10:00:00,BMFBOVESPA:GOLL4,10.13 +109297,2020-04-03 10:00:00,BMFBOVESPA:GOLL4,9.47 +109298,2020-04-06 10:00:00,BMFBOVESPA:GOLL4,10.15 +109299,2020-04-07 10:00:00,BMFBOVESPA:GOLL4,10.95 +109300,2020-04-08 10:00:00,BMFBOVESPA:GOLL4,11.99 +109301,2020-04-09 10:00:00,BMFBOVESPA:GOLL4,11.63 +109302,2020-04-13 10:00:00,BMFBOVESPA:GOLL4,11.45 +109303,2020-04-14 10:00:00,BMFBOVESPA:GOLL4,11.46 +109304,2020-04-15 10:00:00,BMFBOVESPA:GOLL4,12.28 +109305,2020-04-16 10:00:00,BMFBOVESPA:GOLL4,11.76 +109306,2020-04-17 10:00:00,BMFBOVESPA:GOLL4,12.0 +109307,2020-04-20 10:00:00,BMFBOVESPA:GOLL4,12.07 +109308,2020-04-22 10:00:00,BMFBOVESPA:GOLL4,11.9 +109309,2020-04-23 10:00:00,BMFBOVESPA:GOLL4,12.11 +109310,2020-04-24 10:00:00,BMFBOVESPA:GOLL4,10.67 +109311,2020-04-27 10:00:00,BMFBOVESPA:GOLL4,10.92 +109312,2020-04-28 10:00:00,BMFBOVESPA:GOLL4,12.19 +109313,2020-04-29 10:00:00,BMFBOVESPA:GOLL4,13.34 +109314,2020-04-30 10:00:00,BMFBOVESPA:GOLL4,12.4 +109315,2020-05-04 10:00:00,BMFBOVESPA:GOLL4,11.15 +109316,2020-05-05 10:00:00,BMFBOVESPA:GOLL4,11.78 +109317,2020-05-06 10:00:00,BMFBOVESPA:GOLL4,11.52 +109318,2020-05-07 10:00:00,BMFBOVESPA:GOLL4,10.75 +109319,2020-05-08 10:00:00,BMFBOVESPA:GOLL4,11.0 +109320,2020-05-11 10:00:00,BMFBOVESPA:GOLL4,10.54 +109321,2020-05-12 10:00:00,BMFBOVESPA:GOLL4,10.0 +109322,2020-05-13 10:00:00,BMFBOVESPA:GOLL4,10.07 +109323,2020-05-14 10:00:00,BMFBOVESPA:GOLL4,10.43 +109324,2020-05-15 10:00:00,BMFBOVESPA:GOLL4,10.86 +109325,2020-05-18 10:00:00,BMFBOVESPA:GOLL4,12.43 +109326,2020-05-19 10:00:00,BMFBOVESPA:GOLL4,11.65 +109327,2020-05-20 10:00:00,BMFBOVESPA:GOLL4,12.68 +109328,2020-05-21 10:00:00,BMFBOVESPA:GOLL4,12.5 +109329,2020-05-22 10:00:00,BMFBOVESPA:GOLL4,12.23 +109330,2020-05-25 10:00:00,BMFBOVESPA:GOLL4,12.6 +109331,2020-05-26 10:00:00,BMFBOVESPA:GOLL4,12.29 +109332,2020-05-27 10:00:00,BMFBOVESPA:GOLL4,12.37 +109333,2020-05-28 10:00:00,BMFBOVESPA:GOLL4,12.24 +109334,2020-05-29 10:00:00,BMFBOVESPA:GOLL4,12.03 +109335,2020-06-01 10:00:00,BMFBOVESPA:GOLL4,13.06 +109336,2020-06-02 10:00:00,BMFBOVESPA:GOLL4,15.11 +109337,2020-06-03 10:00:00,BMFBOVESPA:GOLL4,17.59 +109338,2020-06-04 10:00:00,BMFBOVESPA:GOLL4,17.040001 +109339,2020-06-05 10:00:00,BMFBOVESPA:GOLL4,18.700001 +109340,2020-06-08 10:00:00,BMFBOVESPA:GOLL4,23.99 +109341,2020-06-09 10:00:00,BMFBOVESPA:GOLL4,22.4 +109342,2020-06-10 10:00:00,BMFBOVESPA:GOLL4,20.24 +109343,2020-06-12 10:00:00,BMFBOVESPA:GOLL4,18.540001 +109344,2020-06-15 10:00:00,BMFBOVESPA:GOLL4,19.51 +109345,2020-06-16 10:00:00,BMFBOVESPA:GOLL4,19.16 +109346,2020-06-17 10:00:00,BMFBOVESPA:GOLL4,18.889999 +109347,2020-06-18 10:00:00,BMFBOVESPA:GOLL4,18.66 +109348,2020-06-19 10:00:00,BMFBOVESPA:GOLL4,18.379999 +109349,2020-06-22 10:00:00,BMFBOVESPA:GOLL4,17.950001 +109350,2020-06-23 10:00:00,BMFBOVESPA:GOLL4,19.9 +109351,2020-06-24 10:00:00,BMFBOVESPA:GOLL4,18.24 +109352,2020-06-25 10:00:00,BMFBOVESPA:GOLL4,19.15 +109353,2020-06-26 10:00:00,BMFBOVESPA:GOLL4,18.33 +109354,2020-06-29 10:00:00,BMFBOVESPA:GOLL4,18.799999 +109355,2020-06-30 10:00:00,BMFBOVESPA:GOLL4,18.549999 +109356,2020-07-01 10:00:00,BMFBOVESPA:GOLL4,19.02 +109357,2020-07-02 10:00:00,BMFBOVESPA:GOLL4,18.870001 +109358,2020-07-03 10:00:00,BMFBOVESPA:GOLL4,19.559999 +109359,2020-07-06 10:00:00,BMFBOVESPA:GOLL4,20.17 +109360,2020-07-07 10:00:00,BMFBOVESPA:GOLL4,20.15 +109361,2020-07-08 10:00:00,BMFBOVESPA:GOLL4,19.84 +109362,2020-07-09 10:00:00,BMFBOVESPA:GOLL4,19.709999 +109363,2020-07-10 10:00:00,BMFBOVESPA:GOLL4,20.9 +109364,2020-07-13 10:00:00,BMFBOVESPA:GOLL4,20.17 +109365,2020-07-14 10:00:00,BMFBOVESPA:GOLL4,20.52 +109366,2020-07-15 10:00:00,BMFBOVESPA:GOLL4,21.950001 +109367,2020-07-16 10:00:00,BMFBOVESPA:GOLL4,21.030001 +109368,2020-07-17 10:00:00,BMFBOVESPA:GOLL4,20.799999 +109369,2020-07-20 10:00:00,BMFBOVESPA:GOLL4,20.620001 +109370,2020-07-21 10:00:00,BMFBOVESPA:GOLL4,20.66 +109371,2020-07-22 10:00:00,BMFBOVESPA:GOLL4,20.0 +109372,2020-07-23 10:00:00,BMFBOVESPA:GOLL4,19.1 +109373,2020-07-24 10:00:00,BMFBOVESPA:GOLL4,18.84 +109374,2020-07-27 10:00:00,BMFBOVESPA:GOLL4,18.52 +109375,2020-07-28 10:00:00,BMFBOVESPA:GOLL4,19.08 +109376,2020-07-29 10:00:00,BMFBOVESPA:GOLL4,18.450001 +109377,2020-07-30 10:00:00,BMFBOVESPA:GOLL4,18.549999 +109378,2020-07-31 10:00:00,BMFBOVESPA:GOLL4,17.91 +109379,2020-08-03 10:00:00,BMFBOVESPA:GOLL4,17.629999 +109380,2020-08-04 10:00:00,BMFBOVESPA:GOLL4,17.65 +109381,2020-08-05 10:00:00,BMFBOVESPA:GOLL4,17.629999 +109382,2020-08-06 10:00:00,BMFBOVESPA:GOLL4,18.6 +109383,2020-08-07 10:00:00,BMFBOVESPA:GOLL4,17.969999 +109384,2020-08-10 10:00:00,BMFBOVESPA:GOLL4,17.98 +109385,2020-08-11 10:00:00,BMFBOVESPA:GOLL4,19.5 +109386,2020-08-12 10:00:00,BMFBOVESPA:GOLL4,18.75 +109387,2020-08-13 10:00:00,BMFBOVESPA:GOLL4,18.23 +109388,2020-08-14 10:00:00,BMFBOVESPA:GOLL4,18.68 +109389,2020-08-17 10:00:00,BMFBOVESPA:GOLL4,17.549999 +109390,2020-08-18 10:00:00,BMFBOVESPA:GOLL4,18.139999 +109391,2020-08-19 10:00:00,BMFBOVESPA:GOLL4,17.75 +109392,2020-08-20 10:00:00,BMFBOVESPA:GOLL4,17.700001 +109393,2020-08-21 10:00:00,BMFBOVESPA:GOLL4,17.709999 +109394,2020-08-24 10:00:00,BMFBOVESPA:GOLL4,18.34 +109395,2020-08-25 10:00:00,BMFBOVESPA:GOLL4,18.09 +109396,2020-08-26 10:00:00,BMFBOVESPA:GOLL4,17.549999 +109397,2020-08-27 10:00:00,BMFBOVESPA:GOLL4,18.299999 +109398,2020-08-28 10:00:00,BMFBOVESPA:GOLL4,18.98 +109399,2020-08-31 10:00:00,BMFBOVESPA:GOLL4,17.889999 +109400,2020-09-01 10:00:00,BMFBOVESPA:GOLL4,18.82 +109401,2020-09-02 10:00:00,BMFBOVESPA:GOLL4,18.860001 +109402,2020-09-03 10:00:00,BMFBOVESPA:GOLL4,19.27 +109403,2020-09-04 10:00:00,BMFBOVESPA:GOLL4,19.98 +109404,2020-09-08 10:00:00,BMFBOVESPA:GOLL4,20.389999 +109405,2020-09-09 10:00:00,BMFBOVESPA:GOLL4,19.84 +109406,2020-09-10 10:00:00,BMFBOVESPA:GOLL4,20.25 +109407,2020-09-11 10:00:00,BMFBOVESPA:GOLL4,19.76 +109408,2020-09-14 10:00:00,BMFBOVESPA:GOLL4,21.200001 +109409,2020-09-15 10:00:00,BMFBOVESPA:GOLL4,20.860001 +109410,2020-09-16 10:00:00,BMFBOVESPA:GOLL4,21.57 +109411,2020-09-17 10:00:00,BMFBOVESPA:GOLL4,21.110001 +109412,2020-09-18 10:00:00,BMFBOVESPA:GOLL4,20.1 +109413,2020-09-21 10:00:00,BMFBOVESPA:GOLL4,18.4 +109414,2020-09-22 10:00:00,BMFBOVESPA:GOLL4,18.18 +109415,2020-09-23 10:00:00,BMFBOVESPA:GOLL4,17.860001 +109416,2020-09-24 10:00:00,BMFBOVESPA:GOLL4,17.940001 +109417,2020-09-25 10:00:00,BMFBOVESPA:GOLL4,17.84 +109418,2020-09-28 10:00:00,BMFBOVESPA:GOLL4,17.469999 +109419,2020-09-29 10:00:00,BMFBOVESPA:GOLL4,16.469999 +109420,2020-09-30 10:00:00,BMFBOVESPA:GOLL4,17.08 +109421,2020-10-01 10:00:00,BMFBOVESPA:GOLL4,17.9 +109422,2020-10-02 10:00:00,BMFBOVESPA:GOLL4,17.389999 +109423,2020-10-05 10:00:00,BMFBOVESPA:GOLL4,17.66 +109424,2020-10-06 10:00:00,BMFBOVESPA:GOLL4,18.950001 +109425,2020-10-07 10:00:00,BMFBOVESPA:GOLL4,18.299999 +109426,2020-10-08 10:00:00,BMFBOVESPA:GOLL4,18.51 +109427,2020-10-09 10:00:00,BMFBOVESPA:GOLL4,19.110001 +109428,2020-10-13 10:00:00,BMFBOVESPA:GOLL4,19.16 +109429,2020-10-14 10:00:00,BMFBOVESPA:GOLL4,19.620001 +109430,2020-10-15 10:00:00,BMFBOVESPA:GOLL4,19.530001 +109431,2020-10-16 10:00:00,BMFBOVESPA:GOLL4,19.049999 +109432,2020-10-19 10:00:00,BMFBOVESPA:GOLL4,19.91 +109433,2020-10-20 10:00:00,BMFBOVESPA:GOLL4,19.719999 +109434,2020-10-21 10:00:00,BMFBOVESPA:GOLL4,19.41 +109435,2020-10-22 10:00:00,BMFBOVESPA:GOLL4,19.6 +109436,2020-10-23 10:00:00,BMFBOVESPA:GOLL4,19.67 +109437,2020-10-26 10:00:00,BMFBOVESPA:GOLL4,18.959999 +109438,2020-10-27 10:00:00,BMFBOVESPA:GOLL4,18.6 +109439,2020-10-28 10:00:00,BMFBOVESPA:GOLL4,16.92 +109440,2020-10-29 10:00:00,BMFBOVESPA:GOLL4,16.610001 +109441,2020-10-30 10:00:00,BMFBOVESPA:GOLL4,15.69 +109442,2020-11-03 10:00:00,BMFBOVESPA:GOLL4,15.62 +109443,2020-11-04 10:00:00,BMFBOVESPA:GOLL4,15.87 +109444,2020-11-05 10:00:00,BMFBOVESPA:GOLL4,17.440001 +109445,2020-11-06 10:00:00,BMFBOVESPA:GOLL4,17.549999 +109446,2020-11-09 10:00:00,BMFBOVESPA:GOLL4,21.049999 +109447,2020-11-10 10:00:00,BMFBOVESPA:GOLL4,20.780001 +109448,2020-11-11 10:00:00,BMFBOVESPA:GOLL4,20.26 +109449,2020-11-12 10:00:00,BMFBOVESPA:GOLL4,19.059999 +109450,2020-11-13 10:00:00,BMFBOVESPA:GOLL4,19.559999 +109451,2020-11-16 10:00:00,BMFBOVESPA:GOLL4,21.219999 +109452,2020-11-17 10:00:00,BMFBOVESPA:GOLL4,21.280001 +109453,2020-11-18 10:00:00,BMFBOVESPA:GOLL4,21.940001 +109454,2020-11-19 10:00:00,BMFBOVESPA:GOLL4,23.02 +109455,2020-11-20 10:00:00,BMFBOVESPA:GOLL4,22.120001 +109456,2020-11-23 10:00:00,BMFBOVESPA:GOLL4,22.709999 +109457,2020-11-24 10:00:00,BMFBOVESPA:GOLL4,23.469999 +109458,2020-11-25 10:00:00,BMFBOVESPA:GOLL4,23.559999 +109459,2020-11-26 10:00:00,BMFBOVESPA:GOLL4,23.24 +109460,2020-11-27 10:00:00,BMFBOVESPA:GOLL4,22.959999 +109461,2020-11-30 10:00:00,BMFBOVESPA:GOLL4,23.52 +109462,2020-12-01 10:00:00,BMFBOVESPA:GOLL4,23.870001 +109463,2020-12-02 10:00:00,BMFBOVESPA:GOLL4,25.15 +109464,2020-12-03 10:00:00,BMFBOVESPA:GOLL4,27.360001 +109465,2020-12-04 10:00:00,BMFBOVESPA:GOLL4,27.049999 +109466,2020-12-07 10:00:00,BMFBOVESPA:GOLL4,27.940001 +109467,2020-12-08 10:00:00,BMFBOVESPA:GOLL4,27.690001 +109468,2020-12-09 10:00:00,BMFBOVESPA:GOLL4,27.309999 +109469,2020-12-10 10:00:00,BMFBOVESPA:GOLL4,27.309999 +109470,2020-12-11 10:00:00,BMFBOVESPA:GOLL4,27.049999 +109471,2020-12-14 10:00:00,BMFBOVESPA:GOLL4,26.48 +109472,2020-12-15 10:00:00,BMFBOVESPA:GOLL4,27.01 +109473,2020-12-16 10:00:00,BMFBOVESPA:GOLL4,26.68 +109474,2020-12-17 10:00:00,BMFBOVESPA:GOLL4,26.209999 +109475,2020-12-18 10:00:00,BMFBOVESPA:GOLL4,25.15 +109476,2020-12-21 10:00:00,BMFBOVESPA:GOLL4,23.950001 +109477,2020-12-22 10:00:00,BMFBOVESPA:GOLL4,23.299999 +109478,2020-12-23 10:00:00,BMFBOVESPA:GOLL4,24.540001 +109479,2020-12-28 10:00:00,BMFBOVESPA:GOLL4,24.25 +109480,2020-12-29 10:00:00,BMFBOVESPA:GOLL4,24.48 +109481,2020-12-30 10:00:00,BMFBOVESPA:GOLL4,24.940001 +109482,2021-01-04 10:00:00,BMFBOVESPA:GOLL4,23.959999 +109483,2021-01-05 10:00:00,BMFBOVESPA:GOLL4,23.950001 +109484,2021-01-06 10:00:00,BMFBOVESPA:GOLL4,23.23 +109485,2021-01-07 10:00:00,BMFBOVESPA:GOLL4,23.4 +109486,2021-01-08 10:00:00,BMFBOVESPA:GOLL4,23.51 +109487,2021-01-11 10:00:00,BMFBOVESPA:GOLL4,23.360001 +109488,2021-01-12 10:00:00,BMFBOVESPA:GOLL4,24.280001 +109489,2021-01-13 10:00:00,BMFBOVESPA:GOLL4,23.16 +109490,2021-01-14 10:00:00,BMFBOVESPA:GOLL4,24.200001 +109491,2021-01-15 10:00:00,BMFBOVESPA:GOLL4,23.549999 +109492,2021-01-18 10:00:00,BMFBOVESPA:GOLL4,23.790001 +109493,2021-01-19 10:00:00,BMFBOVESPA:GOLL4,23.24 +109494,2021-01-20 10:00:00,BMFBOVESPA:GOLL4,23.23 +109495,2021-01-21 10:00:00,BMFBOVESPA:GOLL4,22.76 +109496,2021-01-22 10:00:00,BMFBOVESPA:GOLL4,22.950001 +109497,2021-01-26 10:00:00,BMFBOVESPA:GOLL4,22.209999 +109498,2021-01-27 10:00:00,BMFBOVESPA:GOLL4,23.040001 +109499,2021-01-28 10:00:00,BMFBOVESPA:GOLL4,24.610001 +109500,2021-01-29 10:00:00,BMFBOVESPA:GOLL4,23.950001 +109501,2021-02-01 10:00:00,BMFBOVESPA:GOLL4,24.82 +109502,2021-02-02 10:00:00,BMFBOVESPA:GOLL4,25.370001 +109503,2021-02-03 10:00:00,BMFBOVESPA:GOLL4,25.0 +109504,2021-02-04 10:00:00,BMFBOVESPA:GOLL4,25.23 +109505,2021-02-05 10:00:00,BMFBOVESPA:GOLL4,25.09 +109506,2021-02-08 10:00:00,BMFBOVESPA:GOLL4,25.76 +109507,2021-02-09 10:00:00,BMFBOVESPA:GOLL4,25.0 +109508,2021-02-10 10:00:00,BMFBOVESPA:GOLL4,24.26 +109509,2021-02-11 10:00:00,BMFBOVESPA:GOLL4,24.110001 +109510,2021-02-12 10:00:00,BMFBOVESPA:GOLL4,24.139999 +109511,2021-02-17 10:00:00,BMFBOVESPA:GOLL4,24.23 +109512,2021-02-18 10:00:00,BMFBOVESPA:GOLL4,23.57 +109513,2021-02-19 10:00:00,BMFBOVESPA:GOLL4,23.790001 +109514,2021-02-22 10:00:00,BMFBOVESPA:GOLL4,22.58 +109515,2021-02-23 10:00:00,BMFBOVESPA:GOLL4,22.83 +109516,2021-02-24 10:00:00,BMFBOVESPA:GOLL4,23.610001 +109517,2021-02-25 10:00:00,BMFBOVESPA:GOLL4,22.51 +109518,2021-02-26 10:00:00,BMFBOVESPA:GOLL4,21.629999 +109519,2021-03-01 10:00:00,BMFBOVESPA:GOLL4,21.370001 +109520,2021-03-02 10:00:00,BMFBOVESPA:GOLL4,20.74 +109521,2021-03-03 10:00:00,BMFBOVESPA:GOLL4,20.5 +109522,2021-03-04 10:00:00,BMFBOVESPA:GOLL4,19.469999 +109523,2021-03-05 10:00:00,BMFBOVESPA:GOLL4,20.450001 +109524,2021-03-08 10:00:00,BMFBOVESPA:GOLL4,19.58 +109525,2021-03-09 10:00:00,BMFBOVESPA:GOLL4,19.549999 +109526,2021-03-10 10:00:00,BMFBOVESPA:GOLL4,21.49 +109527,2021-03-11 10:00:00,BMFBOVESPA:GOLL4,23.030001 +109528,2021-03-12 10:00:00,BMFBOVESPA:GOLL4,22.780001 +109529,2021-03-15 10:00:00,BMFBOVESPA:GOLL4,24.07 +109530,2021-03-16 10:00:00,BMFBOVESPA:GOLL4,22.540001 +109531,2021-03-17 10:00:00,BMFBOVESPA:GOLL4,23.1 +109532,2021-03-18 10:00:00,BMFBOVESPA:GOLL4,21.360001 +109533,2021-03-19 10:00:00,BMFBOVESPA:GOLL4,21.49 +109534,2021-03-22 10:00:00,BMFBOVESPA:GOLL4,20.709999 +109535,2021-03-23 10:00:00,BMFBOVESPA:GOLL4,20.299999 +109536,2021-03-24 10:00:00,BMFBOVESPA:GOLL4,20.799999 +109537,2021-03-25 10:00:00,BMFBOVESPA:GOLL4,21.01 +109538,2021-03-26 10:00:00,BMFBOVESPA:GOLL4,20.66 +109539,2021-03-29 10:00:00,BMFBOVESPA:GOLL4,20.57 +109540,2021-03-30 10:00:00,BMFBOVESPA:GOLL4,22.33 +109541,2021-03-31 10:00:00,BMFBOVESPA:GOLL4,21.51 +109542,2021-04-01 10:00:00,BMFBOVESPA:GOLL4,21.68 +109543,2021-04-05 10:00:00,BMFBOVESPA:GOLL4,22.6 +109544,2021-04-06 10:00:00,BMFBOVESPA:GOLL4,22.530001 +109545,2021-04-07 10:00:00,BMFBOVESPA:GOLL4,22.379999 +109546,2021-04-08 10:00:00,BMFBOVESPA:GOLL4,23.290001 +109547,2021-04-09 10:00:00,BMFBOVESPA:GOLL4,23.34 +109548,2021-04-12 10:00:00,BMFBOVESPA:GOLL4,23.219999 +109549,2021-04-13 10:00:00,BMFBOVESPA:GOLL4,23.18 +109550,2021-04-14 10:00:00,BMFBOVESPA:GOLL4,22.889999 +109551,2021-04-15 10:00:00,BMFBOVESPA:GOLL4,22.959999 +109552,2021-04-16 10:00:00,BMFBOVESPA:GOLL4,22.76 +109553,2021-04-19 10:00:00,BMFBOVESPA:GOLL4,23.129999 +109554,2021-04-20 10:00:00,BMFBOVESPA:GOLL4,22.219999 +109555,2021-04-22 10:00:00,BMFBOVESPA:GOLL4,23.07 +109556,2021-04-23 10:00:00,BMFBOVESPA:GOLL4,24.02 +109557,2021-04-26 10:00:00,BMFBOVESPA:GOLL4,24.219999 +109558,2021-04-27 10:00:00,BMFBOVESPA:GOLL4,23.85 +109559,2021-04-28 10:00:00,BMFBOVESPA:GOLL4,24.139999 +109560,2021-04-29 10:00:00,BMFBOVESPA:GOLL4,23.84 +109561,2021-04-30 10:00:00,BMFBOVESPA:GOLL4,23.450001 +109562,2021-05-03 10:00:00,BMFBOVESPA:GOLL4,23.440001 +109563,2021-05-04 10:00:00,BMFBOVESPA:GOLL4,23.17 +109564,2021-05-05 10:00:00,BMFBOVESPA:GOLL4,24.190001 +109565,2021-05-06 10:00:00,BMFBOVESPA:GOLL4,23.91 +109566,2021-05-07 10:00:00,BMFBOVESPA:GOLL4,24.950001 +109567,2021-05-10 10:00:00,BMFBOVESPA:GOLL4,25.33 +109568,2021-05-11 10:00:00,BMFBOVESPA:GOLL4,24.940001 +109569,2021-05-12 10:00:00,BMFBOVESPA:GOLL4,23.99 +109570,2021-05-13 10:00:00,BMFBOVESPA:GOLL4,24.09 +109571,2021-05-14 10:00:00,BMFBOVESPA:GOLL4,25.389999 +109572,2021-05-17 10:00:00,BMFBOVESPA:GOLL4,25.23 +109573,2021-05-18 10:00:00,BMFBOVESPA:GOLL4,25.59 +109574,2021-05-19 10:00:00,BMFBOVESPA:GOLL4,25.91 +109575,2021-05-20 10:00:00,BMFBOVESPA:GOLL4,25.940001 +109576,2021-05-21 10:00:00,BMFBOVESPA:GOLL4,25.5 +109577,2021-05-24 10:00:00,BMFBOVESPA:GOLL4,25.030001 +109578,2021-05-25 10:00:00,BMFBOVESPA:GOLL4,25.75 +109579,2021-05-26 10:00:00,BMFBOVESPA:GOLL4,27.59 +109580,2021-05-27 10:00:00,BMFBOVESPA:GOLL4,27.42 +109581,2021-05-28 10:00:00,BMFBOVESPA:GOLL4,26.59 +109582,2021-05-31 10:00:00,BMFBOVESPA:GOLL4,26.809999 +109583,2021-06-01 10:00:00,BMFBOVESPA:GOLL4,26.450001 +109584,2021-06-02 10:00:00,BMFBOVESPA:GOLL4,27.030001 +109585,2021-06-04 10:00:00,BMFBOVESPA:GOLL4,26.48 +109586,2021-06-07 10:00:00,BMFBOVESPA:GOLL4,27.52 +109587,2021-06-08 10:00:00,BMFBOVESPA:GOLL4,27.200001 +109588,2021-06-09 10:00:00,BMFBOVESPA:GOLL4,27.450001 +109589,2021-06-10 10:00:00,BMFBOVESPA:GOLL4,26.25 +109590,2021-06-11 10:00:00,BMFBOVESPA:GOLL4,25.790001 +109591,2021-06-14 10:00:00,BMFBOVESPA:GOLL4,25.700001 +109592,2021-06-15 10:00:00,BMFBOVESPA:GOLL4,25.23 +109593,2021-06-16 10:00:00,BMFBOVESPA:GOLL4,25.110001 +109594,2021-06-17 10:00:00,BMFBOVESPA:GOLL4,24.6 +109595,2021-06-18 10:00:00,BMFBOVESPA:GOLL4,24.9 +109596,2021-06-21 10:00:00,BMFBOVESPA:GOLL4,25.450001 +109597,2021-06-22 10:00:00,BMFBOVESPA:GOLL4,24.82 +109598,2021-06-23 10:00:00,BMFBOVESPA:GOLL4,24.98 +109599,2021-06-24 10:00:00,BMFBOVESPA:GOLL4,24.780001 +109600,2021-06-25 10:00:00,BMFBOVESPA:GOLL4,24.0 +109601,2021-06-28 10:00:00,BMFBOVESPA:GOLL4,23.66 +109602,2021-06-29 10:00:00,BMFBOVESPA:GOLL4,23.27 +109603,2021-06-30 10:00:00,BMFBOVESPA:GOLL4,22.959999 +109604,2021-07-01 10:00:00,BMFBOVESPA:GOLL4,22.75 +109605,2021-07-02 10:00:00,BMFBOVESPA:GOLL4,23.450001 +109606,2021-07-05 10:00:00,BMFBOVESPA:GOLL4,23.389999 +109607,2021-07-06 10:00:00,BMFBOVESPA:GOLL4,22.629999 +109608,2021-07-07 10:00:00,BMFBOVESPA:GOLL4,22.76 +109609,2021-07-08 10:00:00,BMFBOVESPA:GOLL4,22.02 +109610,2021-07-12 10:00:00,BMFBOVESPA:GOLL4,22.309999 +109611,2021-07-13 10:00:00,BMFBOVESPA:GOLL4,22.25 +109612,2021-07-14 10:00:00,BMFBOVESPA:GOLL4,22.59 +109613,2021-07-15 10:00:00,BMFBOVESPA:GOLL4,22.129999 +109614,2021-07-16 10:00:00,BMFBOVESPA:GOLL4,21.58 +109615,2021-07-19 10:00:00,BMFBOVESPA:GOLL4,20.799999 +109616,2021-07-20 10:00:00,BMFBOVESPA:GOLL4,21.530001 +109617,2021-07-21 10:00:00,BMFBOVESPA:GOLL4,21.66 +109618,2021-07-22 10:00:00,BMFBOVESPA:GOLL4,21.440001 +109619,2021-07-23 10:00:00,BMFBOVESPA:GOLL4,21.219999 +109620,2021-07-26 10:00:00,BMFBOVESPA:GOLL4,21.870001 +109621,2021-07-27 10:00:00,BMFBOVESPA:GOLL4,21.299999 +109622,2021-07-28 10:00:00,BMFBOVESPA:GOLL4,21.9 +109623,2021-07-29 10:00:00,BMFBOVESPA:GOLL4,21.4 +109624,2021-07-30 10:00:00,BMFBOVESPA:GOLL4,20.6 +109625,2021-08-02 10:00:00,BMFBOVESPA:GOLL4,20.34 +109626,2021-08-03 10:00:00,BMFBOVESPA:GOLL4,20.219999 +109627,2021-08-04 10:00:00,BMFBOVESPA:GOLL4,19.959999 +109628,2021-08-05 10:00:00,BMFBOVESPA:GOLL4,20.02 +109629,2021-08-06 10:00:00,BMFBOVESPA:GOLL4,20.1 +109630,2021-08-09 10:00:00,BMFBOVESPA:GOLL4,19.940001 +109631,2021-08-10 10:00:00,BMFBOVESPA:GOLL4,19.68 +109632,2021-08-11 10:00:00,BMFBOVESPA:GOLL4,19.540001 +109633,2021-08-12 10:00:00,BMFBOVESPA:GOLL4,18.76 +109634,2021-08-13 10:00:00,BMFBOVESPA:GOLL4,18.389999 +109635,2021-08-16 10:00:00,BMFBOVESPA:GOLL4,17.450001 +109636,2021-08-17 10:00:00,BMFBOVESPA:GOLL4,17.049999 +109637,2021-08-18 10:00:00,BMFBOVESPA:GOLL4,17.23 +109638,2021-08-19 10:00:00,BMFBOVESPA:GOLL4,17.67 +109639,2021-08-20 10:00:00,BMFBOVESPA:GOLL4,18.200001 +109640,2021-08-23 10:00:00,BMFBOVESPA:GOLL4,18.51 +109641,2021-08-24 10:00:00,BMFBOVESPA:GOLL4,20.540001 +109642,2021-08-25 10:00:00,BMFBOVESPA:GOLL4,20.620001 +109643,2021-08-26 10:00:00,BMFBOVESPA:GOLL4,20.17 +109644,2021-08-27 10:00:00,BMFBOVESPA:GOLL4,20.780001 +109645,2021-08-30 10:00:00,BMFBOVESPA:GOLL4,20.129999 +109646,2021-08-31 10:00:00,BMFBOVESPA:GOLL4,19.959999 +109647,2021-09-01 10:00:00,BMFBOVESPA:GOLL4,19.690001 +109648,2021-09-02 10:00:00,BMFBOVESPA:GOLL4,19.469999 +109649,2021-09-03 10:00:00,BMFBOVESPA:GOLL4,19.030001 +109650,2021-09-06 10:00:00,BMFBOVESPA:GOLL4,19.48 +109651,2021-09-08 10:00:00,BMFBOVESPA:GOLL4,18.940001 +109652,2021-09-09 10:00:00,BMFBOVESPA:GOLL4,19.709999 +109653,2021-09-10 10:00:00,BMFBOVESPA:GOLL4,19.040001 +109654,2021-09-13 10:00:00,BMFBOVESPA:GOLL4,19.51 +109655,2021-09-14 10:00:00,BMFBOVESPA:GOLL4,19.280001 +109656,2021-09-15 10:00:00,BMFBOVESPA:GOLL4,19.780001 +109657,2021-09-16 10:00:00,BMFBOVESPA:GOLL4,19.950001 +109658,2021-09-17 10:00:00,BMFBOVESPA:GOLL4,19.129999 +109659,2021-09-20 10:00:00,BMFBOVESPA:GOLL4,18.870001 +109660,2021-09-21 10:00:00,BMFBOVESPA:GOLL4,19.6 +109661,2021-09-22 10:00:00,BMFBOVESPA:GOLL4,20.73 +109662,2021-09-23 10:00:00,BMFBOVESPA:GOLL4,21.51 +109663,2021-09-24 10:00:00,BMFBOVESPA:GOLL4,21.889999 +109664,2021-09-27 10:00:00,BMFBOVESPA:GOLL4,21.530001 +109665,2021-09-28 10:00:00,BMFBOVESPA:GOLL4,20.879999 +109666,2021-09-29 10:00:00,BMFBOVESPA:GOLL4,20.9 +109667,2021-09-30 10:00:00,BMFBOVESPA:GOLL4,20.709999 +109668,2021-10-01 10:00:00,BMFBOVESPA:GOLL4,21.83 +109669,2021-10-04 10:00:00,BMFBOVESPA:GOLL4,20.83 +109670,2021-10-05 10:00:00,BMFBOVESPA:GOLL4,20.17 +109671,2021-10-06 10:00:00,BMFBOVESPA:GOLL4,20.35 +109672,2021-10-07 10:00:00,BMFBOVESPA:GOLL4,19.969999 +109673,2021-10-08 10:00:00,BMFBOVESPA:GOLL4,20.08 +109674,2021-10-11 10:00:00,BMFBOVESPA:GOLL4,20.01 +109675,2021-10-13 10:00:00,BMFBOVESPA:GOLL4,20.01 +109676,2021-10-14 10:00:00,BMFBOVESPA:GOLL4,20.059999 +109677,2021-10-15 10:00:00,BMFBOVESPA:GOLL4,20.6 +109678,2021-10-18 10:00:00,BMFBOVESPA:GOLL4,20.299999 +109679,2021-10-19 10:00:00,BMFBOVESPA:GOLL4,18.799999 +109680,2021-10-20 10:00:00,BMFBOVESPA:GOLL4,18.120001 +109681,2021-10-21 10:00:00,BMFBOVESPA:GOLL4,17.82 +109682,2021-10-22 10:00:00,BMFBOVESPA:GOLL4,17.08 +109683,2021-10-25 10:00:00,BMFBOVESPA:GOLL4,17.200001 +109684,2021-10-26 10:00:00,BMFBOVESPA:GOLL4,16.18 +109685,2021-10-27 10:00:00,BMFBOVESPA:GOLL4,15.89 +109686,2021-10-28 10:00:00,BMFBOVESPA:GOLL4,15.74 +109687,2021-10-29 10:00:00,BMFBOVESPA:GOLL4,15.18 +109688,2021-11-01 10:00:00,BMFBOVESPA:GOLL4,16.450001 +109689,2021-11-03 10:00:00,BMFBOVESPA:GOLL4,17.549999 +109690,2021-11-04 10:00:00,BMFBOVESPA:GOLL4,16.92 +109691,2021-11-05 10:00:00,BMFBOVESPA:GOLL4,18.299999 +109692,2021-11-08 10:00:00,BMFBOVESPA:GOLL4,18.190001 +109693,2021-11-09 10:00:00,BMFBOVESPA:GOLL4,17.57 +109694,2021-11-10 10:00:00,BMFBOVESPA:GOLL4,17.34 +109695,2021-11-11 10:00:00,BMFBOVESPA:GOLL4,18.09 +109696,2021-11-12 10:00:00,BMFBOVESPA:GOLL4,17.549999 +109697,2021-11-16 10:00:00,BMFBOVESPA:GOLL4,16.870001 +109698,2021-11-17 10:00:00,BMFBOVESPA:GOLL4,16.93 +109699,2021-11-18 10:00:00,BMFBOVESPA:GOLL4,16.65 +109700,2021-11-19 10:00:00,BMFBOVESPA:GOLL4,16.709999 +109701,2021-11-22 10:00:00,BMFBOVESPA:GOLL4,16.200001 +109702,2021-11-23 10:00:00,BMFBOVESPA:GOLL4,15.64 +109703,2021-11-24 10:00:00,BMFBOVESPA:GOLL4,15.59 +109704,2021-11-25 10:00:00,BMFBOVESPA:GOLL4,17.1 +109705,2021-11-26 10:00:00,BMFBOVESPA:GOLL4,15.08 +109706,2021-11-29 10:00:00,BMFBOVESPA:GOLL4,15.6 +109707,2021-11-30 10:00:00,BMFBOVESPA:GOLL4,16.0 +109708,2021-12-01 10:00:00,BMFBOVESPA:GOLL4,14.8 +109709,2021-12-02 10:00:00,BMFBOVESPA:GOLL4,15.04 +109710,2021-12-03 10:00:00,BMFBOVESPA:GOLL4,15.17 +109711,2021-12-06 10:00:00,BMFBOVESPA:GOLL4,16.889999 +109712,2021-12-07 10:00:00,BMFBOVESPA:GOLL4,17.110001 +109713,2021-12-08 10:00:00,BMFBOVESPA:GOLL4,18.68 +109714,2021-12-09 10:00:00,BMFBOVESPA:GOLL4,19.35 +109715,2021-12-10 10:00:00,BMFBOVESPA:GOLL4,19.200001 +109716,2021-12-13 10:00:00,BMFBOVESPA:GOLL4,18.370001 +109717,2021-12-14 10:00:00,BMFBOVESPA:GOLL4,18.299999 +109718,2021-12-15 10:00:00,BMFBOVESPA:GOLL4,18.469999 +109719,2021-12-16 10:00:00,BMFBOVESPA:GOLL4,18.030001 +109720,2021-12-17 10:00:00,BMFBOVESPA:GOLL4,18.18 +109721,2021-12-20 10:00:00,BMFBOVESPA:GOLL4,17.41 +109722,2021-12-21 10:00:00,BMFBOVESPA:GOLL4,18.299999 +109723,2021-12-22 10:00:00,BMFBOVESPA:GOLL4,18.67 +109724,2021-12-23 10:00:00,BMFBOVESPA:GOLL4,18.43 +109725,2021-12-27 10:00:00,BMFBOVESPA:GOLL4,18.040001 +109726,2021-12-28 10:00:00,BMFBOVESPA:GOLL4,17.860001 +109727,2021-12-29 10:00:00,BMFBOVESPA:GOLL4,16.66 +109728,2021-12-30 10:00:00,BMFBOVESPA:GOLL4,17.030001 +109729,2022-01-03 10:00:00,BMFBOVESPA:GOLL4,16.74 +109730,2022-01-04 10:00:00,BMFBOVESPA:GOLL4,16.34 +109731,2022-01-05 10:00:00,BMFBOVESPA:GOLL4,15.23 +109732,2022-01-06 10:00:00,BMFBOVESPA:GOLL4,15.5 +109733,2022-01-07 10:00:00,BMFBOVESPA:GOLL4,15.77 +109734,2022-01-10 10:00:00,BMFBOVESPA:GOLL4,15.7 +109735,2022-01-11 10:00:00,BMFBOVESPA:GOLL4,16.17 +109736,2022-01-12 10:00:00,BMFBOVESPA:GOLL4,16.700001 +109737,2022-01-13 10:00:00,BMFBOVESPA:GOLL4,16.75 +109738,2022-01-14 10:00:00,BMFBOVESPA:GOLL4,16.93 +109739,2022-01-17 10:00:00,BMFBOVESPA:GOLL4,16.77 +109740,2022-01-18 10:00:00,BMFBOVESPA:GOLL4,16.379999 +109741,2022-01-19 10:00:00,BMFBOVESPA:GOLL4,16.450001 +109742,2022-01-20 10:00:00,BMFBOVESPA:GOLL4,17.01 +109743,2022-01-21 10:00:00,BMFBOVESPA:GOLL4,17.059999 +109744,2022-01-24 10:00:00,BMFBOVESPA:GOLL4,16.42 +109745,2022-01-25 10:00:00,BMFBOVESPA:GOLL4,16.84 +109746,2022-01-26 10:00:00,BMFBOVESPA:GOLL4,17.139999 +109747,2022-01-27 10:00:00,BMFBOVESPA:GOLL4,17.610001 +109748,2022-01-28 10:00:00,BMFBOVESPA:GOLL4,17.01 +109749,2022-01-31 10:00:00,BMFBOVESPA:GOLL4,18.290001 +109750,2022-02-01 10:00:00,BMFBOVESPA:GOLL4,18.33 +109751,2022-02-02 10:00:00,BMFBOVESPA:GOLL4,17.870001 +109752,2022-02-03 10:00:00,BMFBOVESPA:GOLL4,17.690001 +109753,2022-02-04 10:00:00,BMFBOVESPA:GOLL4,17.059999 +109754,2022-02-07 10:00:00,BMFBOVESPA:GOLL4,17.209999 +109755,2022-02-08 10:00:00,BMFBOVESPA:GOLL4,17.549999 +109756,2022-02-09 10:00:00,BMFBOVESPA:GOLL4,18.290001 +109757,2022-02-10 10:00:00,BMFBOVESPA:GOLL4,18.65 +109758,2022-02-11 10:00:00,BMFBOVESPA:GOLL4,17.75 +109759,2022-02-14 10:00:00,BMFBOVESPA:GOLL4,18.209999 +109760,2022-02-15 10:00:00,BMFBOVESPA:GOLL4,19.559999 +109761,2022-02-16 10:00:00,BMFBOVESPA:GOLL4,19.709999 +109762,2022-02-17 10:00:00,BMFBOVESPA:GOLL4,19.0 +109763,2022-02-18 10:00:00,BMFBOVESPA:GOLL4,18.93 +109764,2022-02-21 10:00:00,BMFBOVESPA:GOLL4,18.27 +109765,2022-02-22 10:00:00,BMFBOVESPA:GOLL4,18.43 +109766,2022-02-23 10:00:00,BMFBOVESPA:GOLL4,17.91 +109767,2022-02-24 10:00:00,BMFBOVESPA:GOLL4,17.450001 +109768,2022-02-25 10:00:00,BMFBOVESPA:GOLL4,17.280001 +109769,2022-03-02 10:00:00,BMFBOVESPA:GOLL4,16.76 +109770,2022-03-03 10:00:00,BMFBOVESPA:GOLL4,16.09 +109771,2022-03-04 10:00:00,BMFBOVESPA:GOLL4,14.86 +109772,2022-03-07 10:00:00,BMFBOVESPA:GOLL4,12.28 +109773,2022-03-08 10:00:00,BMFBOVESPA:GOLL4,13.15 +109774,2022-03-09 10:00:00,BMFBOVESPA:GOLL4,14.74 +109775,2022-03-10 10:00:00,BMFBOVESPA:GOLL4,14.01 +109776,2022-03-11 10:00:00,BMFBOVESPA:GOLL4,13.38 +109777,2022-03-14 10:00:00,BMFBOVESPA:GOLL4,13.04 +109778,2022-03-15 10:00:00,BMFBOVESPA:GOLL4,13.45 +109779,2022-03-16 10:00:00,BMFBOVESPA:GOLL4,14.32 +109780,2022-03-17 10:00:00,BMFBOVESPA:GOLL4,14.4 +109781,2022-03-18 10:00:00,BMFBOVESPA:GOLL4,15.13 +109782,2022-03-21 10:00:00,BMFBOVESPA:GOLL4,14.92 +109783,2022-03-22 10:00:00,BMFBOVESPA:GOLL4,15.33 +109784,2022-03-23 10:00:00,BMFBOVESPA:GOLL4,15.56 +109785,2022-03-24 10:00:00,BMFBOVESPA:GOLL4,16.24 +109786,2022-03-25 10:00:00,BMFBOVESPA:GOLL4,16.889999 +109787,2022-03-28 10:00:00,BMFBOVESPA:GOLL4,17.049999 +109788,2022-03-29 10:00:00,BMFBOVESPA:GOLL4,17.48 +109789,2022-03-30 10:00:00,BMFBOVESPA:GOLL4,17.200001 +109790,2022-03-31 10:00:00,BMFBOVESPA:GOLL4,17.200001 +109791,2022-04-01 10:00:00,BMFBOVESPA:GOLL4,18.43 +109792,2022-04-04 10:00:00,BMFBOVESPA:GOLL4,18.08 +109793,2022-04-05 10:00:00,BMFBOVESPA:GOLL4,17.209999 +109794,2022-04-06 10:00:00,BMFBOVESPA:GOLL4,16.879999 +109795,2022-04-07 10:00:00,BMFBOVESPA:GOLL4,17.17 +109796,2022-04-08 10:00:00,BMFBOVESPA:GOLL4,16.809999 +109797,2022-04-11 10:00:00,BMFBOVESPA:GOLL4,16.85 +109798,2022-04-12 10:00:00,BMFBOVESPA:GOLL4,16.74 +109799,2022-04-13 10:00:00,BMFBOVESPA:GOLL4,17.0 +109800,2022-04-14 10:00:00,BMFBOVESPA:GOLL4,16.4 +109801,2022-04-18 10:00:00,BMFBOVESPA:GOLL4,15.89 +109802,2022-04-19 10:00:00,BMFBOVESPA:GOLL4,16.41 +109803,2022-04-20 10:00:00,BMFBOVESPA:GOLL4,16.41 +109804,2022-04-22 10:00:00,BMFBOVESPA:GOLL4,15.68 +109805,2022-04-25 10:00:00,BMFBOVESPA:GOLL4,15.55 +109806,2022-04-26 10:00:00,BMFBOVESPA:GOLL4,15.0 +109807,2022-04-27 10:00:00,BMFBOVESPA:GOLL4,14.69 +109808,2022-04-28 10:00:00,BMFBOVESPA:GOLL4,15.22 +109809,2022-04-29 10:00:00,BMFBOVESPA:GOLL4,15.21 +109810,2022-05-02 10:00:00,BMFBOVESPA:GOLL4,14.3 +109811,2022-05-03 10:00:00,BMFBOVESPA:GOLL4,14.56 +109812,2022-05-04 10:00:00,BMFBOVESPA:GOLL4,14.83 +109813,2022-05-05 10:00:00,BMFBOVESPA:GOLL4,13.87 +109814,2022-05-06 10:00:00,BMFBOVESPA:GOLL4,13.67 +109815,2022-05-09 10:00:00,BMFBOVESPA:GOLL4,12.93 +109816,2022-05-10 10:00:00,BMFBOVESPA:GOLL4,13.16 +109817,2022-05-11 10:00:00,BMFBOVESPA:GOLL4,12.94 +109818,2022-05-12 10:00:00,BMFBOVESPA:GOLL4,12.98 +109819,2022-05-13 10:00:00,BMFBOVESPA:GOLL4,14.51 +109820,2022-05-16 10:00:00,BMFBOVESPA:GOLL4,14.61 +109821,2022-05-17 10:00:00,BMFBOVESPA:GOLL4,15.27 +109822,2022-05-18 10:00:00,BMFBOVESPA:GOLL4,14.8 +109823,2022-05-19 10:00:00,BMFBOVESPA:GOLL4,14.9 +109824,2022-05-20 10:00:00,BMFBOVESPA:GOLL4,15.21 +109825,2022-05-23 10:00:00,BMFBOVESPA:GOLL4,15.7 +109826,2022-05-24 10:00:00,BMFBOVESPA:GOLL4,15.07 +109827,2022-05-25 10:00:00,BMFBOVESPA:GOLL4,14.89 +109828,2022-05-26 10:00:00,BMFBOVESPA:GOLL4,15.34 +109829,2022-05-27 10:00:00,BMFBOVESPA:GOLL4,15.22 +109830,2022-05-30 10:00:00,BMFBOVESPA:GOLL4,14.65 +109831,2022-05-31 10:00:00,BMFBOVESPA:GOLL4,14.51 +109832,2022-06-01 10:00:00,BMFBOVESPA:GOLL4,13.95 +109833,2022-06-02 10:00:00,BMFBOVESPA:GOLL4,14.08 +109834,2022-06-03 10:00:00,BMFBOVESPA:GOLL4,13.58 +109835,2022-06-06 10:00:00,BMFBOVESPA:GOLL4,13.48 +109836,2022-06-07 10:00:00,BMFBOVESPA:GOLL4,13.12 +109837,2022-06-08 10:00:00,BMFBOVESPA:GOLL4,12.93 +109838,2022-06-09 10:00:00,BMFBOVESPA:GOLL4,12.32 +109839,2022-06-10 10:00:00,BMFBOVESPA:GOLL4,11.62 +109840,2022-06-13 10:00:00,BMFBOVESPA:GOLL4,9.94 +109841,2022-06-14 10:00:00,BMFBOVESPA:GOLL4,9.55 +109842,2022-06-15 10:00:00,BMFBOVESPA:GOLL4,10.17 +109843,2022-06-17 10:00:00,BMFBOVESPA:GOLL4,10.22 +109844,2022-06-20 10:00:00,BMFBOVESPA:GOLL4,10.04 +109845,2022-06-21 10:00:00,BMFBOVESPA:GOLL4,9.9 +109846,2022-06-22 10:00:00,BMFBOVESPA:GOLL4,9.81 +109847,2022-06-23 10:00:00,BMFBOVESPA:GOLL4,9.84 +109848,2022-06-24 10:00:00,BMFBOVESPA:GOLL4,10.5 +109849,2022-06-27 10:00:00,BMFBOVESPA:GOLL4,10.08 +109850,2022-06-28 10:00:00,BMFBOVESPA:GOLL4,9.7 +109851,2022-06-29 10:00:00,BMFBOVESPA:GOLL4,9.42 +109852,2022-06-30 10:00:00,BMFBOVESPA:GOLL4,9.07 +109853,2022-07-01 10:00:00,BMFBOVESPA:GOLL4,9.19 +109854,2022-07-04 10:00:00,BMFBOVESPA:GOLL4,9.020001 +109855,2022-07-05 10:00:00,BMFBOVESPA:GOLL4,8.74 +109856,2022-07-06 10:00:00,BMFBOVESPA:GOLL4,8.32 +109857,2022-07-07 10:00:00,BMFBOVESPA:GOLL4,8.3 +109858,2022-07-08 10:00:00,BMFBOVESPA:GOLL4,8.48 +109859,2022-07-11 10:00:00,BMFBOVESPA:GOLL4,7.48 +109860,2022-07-12 10:00:00,BMFBOVESPA:GOLL4,7.8 +109861,2022-07-13 10:00:00,BMFBOVESPA:GOLL4,7.87 +109862,2022-07-14 10:00:00,BMFBOVESPA:GOLL4,7.83 +109863,2022-07-15 10:00:00,BMFBOVESPA:GOLL4,8.03 +109864,2022-07-18 10:00:00,BMFBOVESPA:GOLL4,7.96 +109865,2022-07-19 10:00:00,BMFBOVESPA:GOLL4,8.43 +109866,2022-07-20 10:00:00,BMFBOVESPA:GOLL4,8.35 +109867,2022-07-21 10:00:00,BMFBOVESPA:GOLL4,8.2 +109868,2022-07-22 10:00:00,BMFBOVESPA:GOLL4,7.97 +109869,2022-07-25 10:00:00,BMFBOVESPA:GOLL4,8.1 +109870,2022-07-26 10:00:00,BMFBOVESPA:GOLL4,8.14 +109871,2022-07-27 10:00:00,BMFBOVESPA:GOLL4,9.03 +109872,2022-07-28 10:00:00,BMFBOVESPA:GOLL4,8.61 +109873,2022-07-29 10:00:00,BMFBOVESPA:GOLL4,8.36 +109874,2022-08-01 10:00:00,BMFBOVESPA:GOLL4,8.54 +109875,2022-08-02 10:00:00,BMFBOVESPA:GOLL4,8.37 +109876,2022-08-03 10:00:00,BMFBOVESPA:GOLL4,8.71 +109877,2022-08-04 10:00:00,BMFBOVESPA:GOLL4,10.0 +109878,2022-08-05 10:00:00,BMFBOVESPA:GOLL4,9.98 +109879,2022-08-08 10:00:00,BMFBOVESPA:GOLL4,10.62 +109880,2022-08-09 10:00:00,BMFBOVESPA:GOLL4,9.9 +109881,2022-08-10 10:00:00,BMFBOVESPA:GOLL4,10.58 +109882,2022-08-11 10:00:00,BMFBOVESPA:GOLL4,10.32 +109883,2022-08-12 10:00:00,BMFBOVESPA:GOLL4,10.97 +109884,2022-08-15 10:00:00,BMFBOVESPA:GOLL4,11.5 +109885,2022-08-16 10:00:00,BMFBOVESPA:GOLL4,11.3 +109886,2022-08-17 10:00:00,BMFBOVESPA:GOLL4,11.44 +109887,2022-08-18 10:00:00,BMFBOVESPA:GOLL4,11.24 +109888,2022-08-19 10:00:00,BMFBOVESPA:GOLL4,10.42 +109889,2022-08-22 10:00:00,BMFBOVESPA:GOLL4,10.24 +109890,2022-08-23 10:00:00,BMFBOVESPA:GOLL4,10.94 +109891,2022-08-24 10:00:00,BMFBOVESPA:GOLL4,11.3 +109892,2022-08-25 10:00:00,BMFBOVESPA:GOLL4,11.92 +109893,2022-08-26 10:00:00,BMFBOVESPA:GOLL4,11.48 +109894,2022-08-29 10:00:00,BMFBOVESPA:GOLL4,11.09 +109895,2022-08-30 10:00:00,BMFBOVESPA:GOLL4,10.4 +109896,2022-08-31 10:00:00,BMFBOVESPA:GOLL4,10.1 +109897,2022-09-01 10:00:00,BMFBOVESPA:GOLL4,10.26 +109898,2022-09-02 10:00:00,BMFBOVESPA:GOLL4,9.99 +109899,2022-09-05 10:00:00,BMFBOVESPA:GOLL4,10.03 +109900,2022-09-06 10:00:00,BMFBOVESPA:GOLL4,9.520001 +109901,2022-09-08 10:00:00,BMFBOVESPA:GOLL4,10.03 +109902,2022-09-09 10:00:00,BMFBOVESPA:GOLL4,10.79 +109903,2022-09-12 10:00:00,BMFBOVESPA:GOLL4,10.73 +109904,2022-09-13 10:00:00,BMFBOVESPA:GOLL4,10.34 +109905,2022-09-14 10:00:00,BMFBOVESPA:GOLL4,10.11 +109906,2022-09-15 10:00:00,BMFBOVESPA:GOLL4,10.2 +109907,2022-09-16 10:00:00,BMFBOVESPA:GOLL4,10.21 +109908,2022-09-19 10:00:00,BMFBOVESPA:GOLL4,10.75 +109909,2022-09-20 10:00:00,BMFBOVESPA:GOLL4,10.57 +109910,2022-09-21 10:00:00,BMFBOVESPA:GOLL4,10.49 +109911,2022-09-22 10:00:00,BMFBOVESPA:GOLL4,10.4 +109912,2022-09-23 10:00:00,BMFBOVESPA:GOLL4,9.73 +109913,2022-09-26 10:00:00,BMFBOVESPA:GOLL4,9.22 +109914,2022-09-27 10:00:00,BMFBOVESPA:GOLL4,9.14 +109915,2022-09-28 10:00:00,BMFBOVESPA:GOLL4,9.42 +109916,2022-09-29 10:00:00,BMFBOVESPA:GOLL4,8.65 +109917,2022-09-30 10:00:00,BMFBOVESPA:GOLL4,8.93 +109918,2022-10-03 10:00:00,BMFBOVESPA:GOLL4,10.05 +109919,2022-10-04 10:00:00,BMFBOVESPA:GOLL4,10.19 +109920,2022-10-05 10:00:00,BMFBOVESPA:GOLL4,10.48 +109921,2022-10-06 10:00:00,BMFBOVESPA:GOLL4,10.53 +109922,2022-10-07 10:00:00,BMFBOVESPA:GOLL4,10.41 +109923,2022-10-10 10:00:00,BMFBOVESPA:GOLL4,10.47 +109924,2022-10-11 10:00:00,BMFBOVESPA:GOLL4,10.13 +109925,2022-10-13 10:00:00,BMFBOVESPA:GOLL4,9.75 +109926,2022-10-14 10:00:00,BMFBOVESPA:GOLL4,9.28 +109927,2022-10-17 10:00:00,BMFBOVESPA:GOLL4,9.72 +109928,2022-10-18 10:00:00,BMFBOVESPA:GOLL4,9.75 +109929,2022-10-19 10:00:00,BMFBOVESPA:GOLL4,9.44 +109930,2022-10-20 10:00:00,BMFBOVESPA:GOLL4,9.42 +109931,2022-10-21 10:00:00,BMFBOVESPA:GOLL4,9.85 +109932,2022-10-24 10:00:00,BMFBOVESPA:GOLL4,9.37 +109933,2022-10-25 10:00:00,BMFBOVESPA:GOLL4,8.84 +109934,2022-10-26 10:00:00,BMFBOVESPA:GOLL4,8.19 +109935,2022-10-27 10:00:00,BMFBOVESPA:GOLL4,8.62 +109936,2022-10-28 10:00:00,BMFBOVESPA:GOLL4,8.83 +109937,2022-10-31 10:00:00,BMFBOVESPA:GOLL4,9.61 +109938,2022-11-01 10:00:00,BMFBOVESPA:GOLL4,9.9 +109939,2022-11-03 10:00:00,BMFBOVESPA:GOLL4,9.93 +109940,2022-11-04 10:00:00,BMFBOVESPA:GOLL4,9.95 +109941,2022-11-07 10:00:00,BMFBOVESPA:GOLL4,9.35 +109942,2022-11-08 10:00:00,BMFBOVESPA:GOLL4,9.37 +109943,2022-11-09 10:00:00,BMFBOVESPA:GOLL4,9.29 +109944,2022-11-10 10:00:00,BMFBOVESPA:GOLL4,8.19 +109945,2022-11-11 10:00:00,BMFBOVESPA:GOLL4,8.56 +109946,2022-11-14 10:00:00,BMFBOVESPA:GOLL4,9.04 +109947,2022-11-16 10:00:00,BMFBOVESPA:GOLL4,8.43 +109948,2022-11-17 10:00:00,BMFBOVESPA:GOLL4,8.35 +109949,2022-11-18 10:00:00,BMFBOVESPA:GOLL4,8.35 +109950,2022-11-21 10:00:00,BMFBOVESPA:GOLL4,8.67 +109951,2022-11-22 10:00:00,BMFBOVESPA:GOLL4,8.32 +109952,2022-11-23 10:00:00,BMFBOVESPA:GOLL4,8.13 +109953,2022-11-24 10:00:00,BMFBOVESPA:GOLL4,8.3 +109954,2022-11-25 10:00:00,BMFBOVESPA:GOLL4,7.95 +109955,2022-11-28 10:00:00,BMFBOVESPA:GOLL4,7.91 +109956,2022-11-29 10:00:00,BMFBOVESPA:GOLL4,7.92 +109957,2022-11-30 10:00:00,BMFBOVESPA:GOLL4,8.31 +109958,2022-12-01 10:00:00,BMFBOVESPA:GOLL4,7.98 +109959,2022-12-02 10:00:00,BMFBOVESPA:GOLL4,8.03 +109960,2022-12-05 10:00:00,BMFBOVESPA:GOLL4,7.56 +109961,2022-12-06 10:00:00,BMFBOVESPA:GOLL4,7.87 +109962,2022-12-07 10:00:00,BMFBOVESPA:GOLL4,8.07 +109963,2022-12-08 10:00:00,BMFBOVESPA:GOLL4,7.52 +109964,2022-12-09 10:00:00,BMFBOVESPA:GOLL4,7.28 +109965,2022-12-12 10:00:00,BMFBOVESPA:GOLL4,7.62 +109966,2022-12-13 10:00:00,BMFBOVESPA:GOLL4,7.4 +109967,2022-12-14 10:00:00,BMFBOVESPA:GOLL4,6.93 +109968,2022-12-15 10:00:00,BMFBOVESPA:GOLL4,6.48 +109969,2022-12-16 10:00:00,BMFBOVESPA:GOLL4,6.13 +109970,2022-12-19 10:00:00,BMFBOVESPA:GOLL4,6.26 +109971,2022-12-20 10:00:00,BMFBOVESPA:GOLL4,6.96 +109972,2022-12-21 10:00:00,BMFBOVESPA:GOLL4,7.14 +109973,2022-12-22 10:00:00,BMFBOVESPA:GOLL4,7.23 +109974,2022-12-23 10:00:00,BMFBOVESPA:GOLL4,7.58 +109975,2022-12-26 10:00:00,BMFBOVESPA:GOLL4,7.5 +109976,2022-12-27 10:00:00,BMFBOVESPA:GOLL4,7.22 +109977,2022-12-28 10:00:00,BMFBOVESPA:GOLL4,7.52 +109978,2022-12-29 10:00:00,BMFBOVESPA:GOLL4,7.34 +109979,2023-01-02 10:00:00,BMFBOVESPA:GOLL4,6.88 +109980,2023-01-03 10:00:00,BMFBOVESPA:GOLL4,6.63 +109981,2023-01-04 10:00:00,BMFBOVESPA:GOLL4,6.84 +109982,2023-01-05 10:00:00,BMFBOVESPA:GOLL4,7.35 +109983,2023-01-06 10:00:00,BMFBOVESPA:GOLL4,7.62 +109984,2023-01-09 10:00:00,BMFBOVESPA:GOLL4,7.93 +109985,2023-01-10 10:00:00,BMFBOVESPA:GOLL4,8.12 +109986,2023-01-11 10:00:00,BMFBOVESPA:GOLL4,8.19 +109987,2023-01-12 10:00:00,BMFBOVESPA:GOLL4,8.270001 +109988,2023-01-13 10:00:00,BMFBOVESPA:GOLL4,7.9 +109989,2023-01-16 10:00:00,BMFBOVESPA:GOLL4,7.49 +109990,2023-01-17 10:00:00,BMFBOVESPA:GOLL4,7.52 +109991,2023-01-18 10:00:00,BMFBOVESPA:GOLL4,7.61 +109992,2023-01-19 10:00:00,BMFBOVESPA:GOLL4,7.52 +109993,2023-01-20 10:00:00,BMFBOVESPA:GOLL4,7.67 +109994,2023-01-23 10:00:00,BMFBOVESPA:GOLL4,7.54 +109995,2023-01-24 10:00:00,BMFBOVESPA:GOLL4,7.75 +109996,2023-01-25 10:00:00,BMFBOVESPA:GOLL4,8.020001 +109997,2023-01-26 10:00:00,BMFBOVESPA:GOLL4,7.94 +109998,2023-01-27 10:00:00,BMFBOVESPA:GOLL4,7.73 +109999,2023-01-30 10:00:00,BMFBOVESPA:GOLL4,7.5 +110000,2023-01-31 10:00:00,BMFBOVESPA:GOLL4,7.66 +110001,2023-02-01 10:00:00,BMFBOVESPA:GOLL4,7.47 +110002,2023-02-02 10:00:00,BMFBOVESPA:GOLL4,8.45 +110003,2023-02-03 10:00:00,BMFBOVESPA:GOLL4,7.78 +110004,2023-02-06 10:00:00,BMFBOVESPA:GOLL4,7.62 +110005,2023-02-07 10:00:00,BMFBOVESPA:GOLL4,7.44 +110006,2023-02-08 10:00:00,BMFBOVESPA:GOLL4,7.04 +110007,2023-02-09 10:00:00,BMFBOVESPA:GOLL4,6.65 +110008,2023-02-10 10:00:00,BMFBOVESPA:GOLL4,6.29 +110009,2023-02-13 10:00:00,BMFBOVESPA:GOLL4,6.19 +110010,2023-02-14 10:00:00,BMFBOVESPA:GOLL4,5.86 +110011,2023-02-15 10:00:00,BMFBOVESPA:GOLL4,6.08 +110012,2023-02-16 10:00:00,BMFBOVESPA:GOLL4,5.97 +110013,2023-02-17 10:00:00,BMFBOVESPA:GOLL4,5.93 +110014,2023-02-22 13:00:00,BMFBOVESPA:GOLL4,5.68 +110015,2023-02-23 10:00:00,BMFBOVESPA:GOLL4,5.57 +110016,2023-02-24 10:00:00,BMFBOVESPA:GOLL4,5.65 +110017,2023-02-27 10:00:00,BMFBOVESPA:GOLL4,5.59 +110018,2023-02-28 10:00:00,BMFBOVESPA:GOLL4,5.53 +110019,2023-03-01 10:00:00,BMFBOVESPA:GOLL4,5.23 +110020,2023-03-02 10:00:00,BMFBOVESPA:GOLL4,5.06 +110021,2023-03-03 10:00:00,BMFBOVESPA:GOLL4,5.13 +110022,2023-03-06 10:00:00,BMFBOVESPA:GOLL4,6.35 +110023,2023-03-07 10:00:00,BMFBOVESPA:GOLL4,6.71 +110024,2023-03-08 10:00:00,BMFBOVESPA:GOLL4,7.21 +110025,2023-03-09 10:00:00,BMFBOVESPA:GOLL4,7.87 +110026,2023-03-10 10:00:00,BMFBOVESPA:GOLL4,7.31 +110027,2023-03-13 10:00:00,BMFBOVESPA:GOLL4,7.2 +110028,2023-03-14 10:00:00,BMFBOVESPA:GOLL4,7.28 +110029,2023-03-15 10:00:00,BMFBOVESPA:GOLL4,7.17 +110030,2023-03-16 10:00:00,BMFBOVESPA:GOLL4,7.3 +110031,2023-03-17 10:00:00,BMFBOVESPA:GOLL4,7.09 +110032,2023-03-20 10:00:00,BMFBOVESPA:GOLL4,7.07 +110033,2023-03-21 10:00:00,BMFBOVESPA:GOLL4,6.96 +110034,2023-03-22 10:00:00,BMFBOVESPA:GOLL4,6.65 +110035,2023-03-23 10:00:00,BMFBOVESPA:GOLL4,5.98 +110036,2023-03-24 10:00:00,BMFBOVESPA:GOLL4,6.3 +110037,2023-03-27 10:00:00,BMFBOVESPA:GOLL4,6.23 +110038,2023-03-28 10:00:00,BMFBOVESPA:GOLL4,6.4 +110039,2023-03-29 10:00:00,BMFBOVESPA:GOLL4,6.34 +110040,2023-03-30 10:00:00,BMFBOVESPA:GOLL4,6.69 +110041,2023-03-31 10:00:00,BMFBOVESPA:GOLL4,6.68 +110042,2023-04-03 10:00:00,BMFBOVESPA:GOLL4,6.42 +110043,2023-04-04 10:00:00,BMFBOVESPA:GOLL4,6.2 +110044,2023-04-05 10:00:00,BMFBOVESPA:GOLL4,6.08 +110045,2023-04-06 10:00:00,BMFBOVESPA:GOLL4,6.06 +110046,2023-04-10 10:00:00,BMFBOVESPA:GOLL4,6.07 +110047,2023-04-11 10:00:00,BMFBOVESPA:GOLL4,7.11 +110048,2023-04-12 10:00:00,BMFBOVESPA:GOLL4,7.05 +110049,2023-04-13 10:00:00,BMFBOVESPA:GOLL4,7.07 +110050,2023-04-14 10:00:00,BMFBOVESPA:GOLL4,7.02 +110051,2023-04-17 10:00:00,BMFBOVESPA:GOLL4,7.0 +110052,2023-04-18 10:00:00,BMFBOVESPA:GOLL4,6.89 +110053,2023-04-19 10:00:00,BMFBOVESPA:GOLL4,6.55 +110054,2023-04-20 10:00:00,BMFBOVESPA:GOLL4,6.57 +110055,2023-04-24 10:00:00,BMFBOVESPA:GOLL4,6.62 +110056,2023-04-25 10:00:00,BMFBOVESPA:GOLL4,6.41 +110057,2023-04-26 10:00:00,BMFBOVESPA:GOLL4,6.0 +110058,2023-04-27 10:00:00,BMFBOVESPA:GOLL4,6.09 +110059,2023-04-28 10:00:00,BMFBOVESPA:GOLL4,6.64 +110060,2023-05-02 10:00:00,BMFBOVESPA:GOLL4,6.53 +110061,2023-05-03 10:00:00,BMFBOVESPA:GOLL4,6.92 +110062,2023-05-04 10:00:00,BMFBOVESPA:GOLL4,6.82 +110063,2023-05-05 10:00:00,BMFBOVESPA:GOLL4,6.96 +110064,2023-05-08 10:00:00,BMFBOVESPA:GOLL4,7.02 +110065,2023-05-09 10:00:00,BMFBOVESPA:GOLL4,7.11 +110066,2023-05-10 10:00:00,BMFBOVESPA:GOLL4,7.29 +110067,2023-05-11 10:00:00,BMFBOVESPA:GOLL4,7.49 +110068,2023-05-12 10:00:00,BMFBOVESPA:GOLL4,7.37 +110069,2023-05-15 10:00:00,BMFBOVESPA:GOLL4,7.67 +110070,2023-05-16 10:00:00,BMFBOVESPA:GOLL4,7.43 +110071,2023-05-17 10:00:00,BMFBOVESPA:GOLL4,8.1 +110072,2023-05-18 10:00:00,BMFBOVESPA:GOLL4,7.98 +110073,2023-05-19 10:00:00,BMFBOVESPA:GOLL4,7.77 +110074,2023-05-22 10:00:00,BMFBOVESPA:GOLL4,8.06 +110075,2023-05-23 10:00:00,BMFBOVESPA:GOLL4,7.81 +110076,2023-05-24 10:00:00,BMFBOVESPA:GOLL4,7.6 +110077,2023-05-25 10:00:00,BMFBOVESPA:GOLL4,7.81 +110078,2023-05-26 10:00:00,BMFBOVESPA:GOLL4,8.33 +110079,2023-05-29 10:00:00,BMFBOVESPA:GOLL4,8.21 +110080,2023-05-30 10:00:00,BMFBOVESPA:GOLL4,8.04 +110081,2023-05-31 10:00:00,BMFBOVESPA:GOLL4,8.32 +110082,2023-06-01 10:00:00,BMFBOVESPA:GOLL4,8.8 +110083,2023-06-02 10:00:00,BMFBOVESPA:GOLL4,8.91 +110084,2023-06-05 10:00:00,BMFBOVESPA:GOLL4,8.98 +110085,2023-06-06 10:00:00,BMFBOVESPA:GOLL4,9.76 +110086,2023-06-07 10:00:00,BMFBOVESPA:GOLL4,9.61 +110087,2023-06-09 10:00:00,BMFBOVESPA:GOLL4,10.31 +110088,2023-06-12 10:00:00,BMFBOVESPA:GOLL4,10.53 +110089,2023-06-13 10:00:00,BMFBOVESPA:GOLL4,10.0 +110090,2023-06-14 10:00:00,BMFBOVESPA:GOLL4,11.18 +110091,2023-06-15 10:00:00,BMFBOVESPA:GOLL4,11.12 +110092,2023-06-16 10:00:00,BMFBOVESPA:GOLL4,11.34 +110093,2023-06-19 10:00:00,BMFBOVESPA:GOLL4,11.65 +110094,2023-06-20 10:00:00,BMFBOVESPA:GOLL4,11.85 +110095,2023-06-21 10:00:00,BMFBOVESPA:GOLL4,12.02 +110096,2023-06-22 10:00:00,BMFBOVESPA:GOLL4,11.96 +110097,2023-06-23 10:00:00,BMFBOVESPA:GOLL4,12.12 +110098,2023-06-26 10:00:00,BMFBOVESPA:GOLL4,11.98 +110099,2023-06-27 10:00:00,BMFBOVESPA:GOLL4,12.37 +110100,2023-06-28 10:00:00,BMFBOVESPA:GOLL4,12.69 +110101,2023-06-29 10:00:00,BMFBOVESPA:GOLL4,12.82 +110102,2023-06-30 10:00:00,BMFBOVESPA:GOLL4,13.17 +110103,2023-07-03 10:00:00,BMFBOVESPA:GOLL4,13.15 +110104,2023-07-04 10:00:00,BMFBOVESPA:GOLL4,13.16 +110105,2023-07-05 10:00:00,BMFBOVESPA:GOLL4,13.19 +110106,2023-07-06 10:00:00,BMFBOVESPA:GOLL4,11.9 +110107,2023-07-07 10:00:00,BMFBOVESPA:GOLL4,12.0 +110108,2023-07-10 10:00:00,BMFBOVESPA:GOLL4,11.74 +110109,2023-07-11 10:00:00,BMFBOVESPA:GOLL4,11.05 +110110,2023-07-12 10:00:00,BMFBOVESPA:GOLL4,10.9 +110111,2023-07-13 10:00:00,BMFBOVESPA:GOLL4,10.55 +110112,2023-07-14 10:00:00,BMFBOVESPA:GOLL4,9.93 +110113,2023-07-17 10:00:00,BMFBOVESPA:GOLL4,10.11 +110114,2023-07-18 10:00:00,BMFBOVESPA:GOLL4,9.99 +110115,2023-07-19 10:00:00,BMFBOVESPA:GOLL4,10.01 +110116,2023-07-20 10:00:00,BMFBOVESPA:GOLL4,9.65 +110117,2023-07-21 10:00:00,BMFBOVESPA:GOLL4,10.38 +110118,2023-07-24 10:00:00,BMFBOVESPA:GOLL4,10.45 +110119,2023-07-25 10:00:00,BMFBOVESPA:GOLL4,10.13 +110120,2023-07-26 10:00:00,BMFBOVESPA:GOLL4,10.29 +110121,2023-07-27 10:00:00,BMFBOVESPA:GOLL4,9.69 +110122,2023-07-28 10:00:00,BMFBOVESPA:GOLL4,9.6 +110123,2023-07-31 10:00:00,BMFBOVESPA:GOLL4,9.63 +110124,2023-08-01 10:00:00,BMFBOVESPA:GOLL4,9.55 +110125,2023-08-02 10:00:00,BMFBOVESPA:GOLL4,9.59 +110126,2023-08-03 10:00:00,BMFBOVESPA:GOLL4,9.32 +110127,2023-08-04 10:00:00,BMFBOVESPA:GOLL4,9.42 +110128,2023-08-07 10:00:00,BMFBOVESPA:GOLL4,9.37 +110129,2023-08-08 10:00:00,BMFBOVESPA:GOLL4,9.45 +110130,2023-08-09 10:00:00,BMFBOVESPA:GOLL4,9.09 +110131,2023-08-10 10:00:00,BMFBOVESPA:GOLL4,9.66 +110132,2023-08-11 10:00:00,BMFBOVESPA:GOLL4,9.31 +110133,2023-08-14 10:00:00,BMFBOVESPA:GOLL4,9.36 +110134,2023-08-15 10:00:00,BMFBOVESPA:GOLL4,8.19 +110135,2023-08-16 10:00:00,BMFBOVESPA:GOLL4,8.03 +110136,2023-08-17 10:00:00,BMFBOVESPA:GOLL4,7.82 +110137,2023-08-18 10:00:00,BMFBOVESPA:GOLL4,7.8 +110138,2023-08-21 10:00:00,BMFBOVESPA:GOLL4,7.61 +110139,2023-08-22 10:00:00,BMFBOVESPA:GOLL4,7.68 +110140,2023-08-23 10:00:00,BMFBOVESPA:GOLL4,7.88 +110141,2023-08-24 10:00:00,BMFBOVESPA:GOLL4,7.52 +110142,2023-08-25 10:00:00,BMFBOVESPA:GOLL4,7.26 +110143,2023-08-28 10:00:00,BMFBOVESPA:GOLL4,7.27 +110144,2023-08-29 10:00:00,BMFBOVESPA:GOLL4,7.38 +110145,2023-08-30 10:00:00,BMFBOVESPA:GOLL4,7.41 +110146,2023-08-31 10:00:00,BMFBOVESPA:GOLL4,7.03 +110147,2023-09-01 10:00:00,BMFBOVESPA:GOLL4,7.24 +110148,2023-09-04 10:00:00,BMFBOVESPA:GOLL4,7.23 +110149,2023-09-05 10:00:00,BMFBOVESPA:GOLL4,6.89 +110150,2023-09-06 10:00:00,BMFBOVESPA:GOLL4,6.7 +110151,2023-09-08 10:00:00,BMFBOVESPA:GOLL4,6.69 +110152,2023-09-11 10:00:00,BMFBOVESPA:GOLL4,6.68 +110153,2023-09-12 10:00:00,BMFBOVESPA:GOLL4,6.71 +110154,2023-09-13 10:00:00,BMFBOVESPA:GOLL4,6.8 +110155,2023-09-14 10:00:00,BMFBOVESPA:GOLL4,6.59 +110156,2023-09-15 10:00:00,BMFBOVESPA:GOLL4,6.58 +110157,2023-09-18 10:00:00,BMFBOVESPA:GOLL4,6.7 +110158,2023-09-19 10:00:00,BMFBOVESPA:GOLL4,6.4 +110159,2023-09-20 10:00:00,BMFBOVESPA:GOLL4,6.79 +110160,2023-09-21 10:00:00,BMFBOVESPA:GOLL4,6.69 +110161,2023-09-22 10:00:00,BMFBOVESPA:GOLL4,6.43 +110162,2023-09-25 10:00:00,BMFBOVESPA:GOLL4,6.2 +110163,2023-09-26 10:00:00,BMFBOVESPA:GOLL4,6.12 +110164,2023-09-27 10:00:00,BMFBOVESPA:GOLL4,6.56 +110165,2023-09-28 10:00:00,BMFBOVESPA:GOLL4,6.55 +110166,2023-09-29 10:00:00,BMFBOVESPA:GOLL4,6.61 +110167,2023-10-02 10:00:00,BMFBOVESPA:GOLL4,6.35 +110168,2023-10-03 10:00:00,BMFBOVESPA:GOLL4,6.02 +110169,2023-10-04 10:00:00,BMFBOVESPA:GOLL4,6.24 +110170,2023-10-05 10:00:00,BMFBOVESPA:GOLL4,6.3 +110171,2023-10-06 10:00:00,BMFBOVESPA:GOLL4,6.34 +110172,2023-10-09 10:00:00,BMFBOVESPA:GOLL4,6.34 +110173,2023-10-10 10:00:00,BMFBOVESPA:GOLL4,6.8 +110174,2023-10-11 10:00:00,BMFBOVESPA:GOLL4,7.11 +110175,2023-10-13 10:00:00,BMFBOVESPA:GOLL4,7.02 +110176,2023-10-16 10:00:00,BMFBOVESPA:GOLL4,7.48 +110177,2023-10-17 10:00:00,BMFBOVESPA:GOLL4,7.8 +110178,2023-10-18 10:00:00,BMFBOVESPA:GOLL4,7.24 +110179,2023-10-19 10:00:00,BMFBOVESPA:GOLL4,6.88 +110180,2023-10-20 10:00:00,BMFBOVESPA:GOLL4,6.9 +110181,2023-10-23 10:00:00,BMFBOVESPA:GOLL4,7.28 +110182,2023-10-24 10:00:00,BMFBOVESPA:GOLL4,7.48 +110183,2023-10-25 10:00:00,BMFBOVESPA:GOLL4,7.6 +110184,2023-10-26 10:00:00,BMFBOVESPA:GOLL4,8.23 +110185,2023-10-27 10:00:00,BMFBOVESPA:GOLL4,7.77 +110186,2023-10-30 10:00:00,BMFBOVESPA:GOLL4,7.85 +110187,2023-10-31 10:00:00,BMFBOVESPA:GOLL4,8.55 +110188,2023-11-01 10:00:00,BMFBOVESPA:GOLL4,8.7 +110189,2023-11-03 10:00:00,BMFBOVESPA:GOLL4,8.78 +110190,2023-11-06 10:00:00,BMFBOVESPA:GOLL4,8.16 +110191,2023-11-07 10:00:00,BMFBOVESPA:GOLL4,8.05 +110192,2023-11-08 10:00:00,BMFBOVESPA:GOLL4,8.07 +110193,2023-11-09 10:00:00,BMFBOVESPA:GOLL4,8.33 +110194,2023-11-10 10:00:00,BMFBOVESPA:GOLL4,8.74 +110195,2023-11-13 10:00:00,BMFBOVESPA:GOLL4,8.74 +110196,2023-11-14 10:00:00,BMFBOVESPA:GOLL4,9.13 +110197,2023-11-16 10:00:00,BMFBOVESPA:GOLL4,9.14 +110198,2023-11-17 10:00:00,BMFBOVESPA:GOLL4,9.13 +110199,2023-11-20 10:00:00,BMFBOVESPA:GOLL4,9.14 +110200,2023-11-21 10:00:00,BMFBOVESPA:GOLL4,8.86 +110201,2023-11-22 10:00:00,BMFBOVESPA:GOLL4,8.91 +110202,2023-11-23 10:00:00,BMFBOVESPA:GOLL4,8.75 +110203,2023-11-24 10:00:00,BMFBOVESPA:GOLL4,9.1 +110204,2023-11-27 10:00:00,BMFBOVESPA:GOLL4,9.45 +110205,2023-11-28 10:00:00,BMFBOVESPA:GOLL4,9.5 +110206,2023-11-29 10:00:00,BMFBOVESPA:GOLL4,9.01 +110207,2023-11-30 10:00:00,BMFBOVESPA:GOLL4,9.08 +110208,2023-12-01 10:00:00,BMFBOVESPA:GOLL4,9.14 +110209,2023-12-04 10:00:00,BMFBOVESPA:GOLL4,8.3 +110210,2023-12-05 10:00:00,BMFBOVESPA:GOLL4,8.35 +110211,2023-12-06 10:00:00,BMFBOVESPA:GOLL4,8.43 +110212,2023-12-07 10:00:00,BMFBOVESPA:GOLL4,8.76 +110213,2023-12-08 10:00:00,BMFBOVESPA:GOLL4,8.58 +110214,2023-12-11 10:00:00,BMFBOVESPA:GOLL4,8.4 +110215,2023-12-12 10:00:00,BMFBOVESPA:GOLL4,8.25 +110216,2023-12-13 10:00:00,BMFBOVESPA:GOLL4,8.87 +110217,2023-12-14 10:00:00,BMFBOVESPA:GOLL4,9.04 +110218,2023-12-15 10:00:00,BMFBOVESPA:GOLL4,8.81 +110219,2023-12-18 10:00:00,BMFBOVESPA:GOLL4,8.83 +110220,2023-12-19 10:00:00,BMFBOVESPA:GOLL4,8.76 +110221,2023-12-20 10:00:00,BMFBOVESPA:GOLL4,8.6 +110222,2023-12-21 10:00:00,BMFBOVESPA:GOLL4,9.06 +110223,2023-12-22 10:00:00,BMFBOVESPA:GOLL4,9.14 +110224,2023-12-26 10:00:00,BMFBOVESPA:GOLL4,9.16 +110225,2023-12-27 10:00:00,BMFBOVESPA:GOLL4,9.19 +110226,2023-12-28 10:00:00,BMFBOVESPA:GOLL4,8.97 +110227,2024-01-02 10:00:00,BMFBOVESPA:GOLL4,8.35 +110228,2024-01-03 10:00:00,BMFBOVESPA:GOLL4,8.14 +110229,2024-01-04 10:00:00,BMFBOVESPA:GOLL4,7.93 +110230,2024-01-05 10:00:00,BMFBOVESPA:GOLL4,8.01 +110231,2024-01-08 10:00:00,BMFBOVESPA:GOLL4,8.23 +110232,2024-01-09 10:00:00,BMFBOVESPA:GOLL4,8.1 +110233,2024-01-10 10:00:00,BMFBOVESPA:GOLL4,7.93 +110234,2024-01-11 10:00:00,BMFBOVESPA:GOLL4,7.94 +110235,2024-01-12 10:00:00,BMFBOVESPA:GOLL4,7.6 +110236,2024-01-15 10:00:00,BMFBOVESPA:GOLL4,7.14 +110237,2024-01-16 10:00:00,BMFBOVESPA:GOLL4,6.9 +110238,2024-01-17 10:00:00,BMFBOVESPA:GOLL4,6.75 +110239,2024-01-18 10:00:00,BMFBOVESPA:GOLL4,6.64 +110240,2024-01-19 10:00:00,BMFBOVESPA:GOLL4,7.04 +110241,2024-01-22 10:00:00,BMFBOVESPA:GOLL4,6.82 +110242,2024-01-23 10:00:00,BMFBOVESPA:GOLL4,6.88 +110243,2024-01-24 10:00:00,BMFBOVESPA:GOLL4,6.65 +110244,2024-01-25 10:00:00,BMFBOVESPA:GOLL4,6.44 +110245,2024-01-26 10:00:00,BMFBOVESPA:GOLL4,5.92 +110246,2011-10-17 09:00:00,BMFBOVESPA:MGLU3,0.34400984 +110247,2011-10-18 09:00:00,BMFBOVESPA:MGLU3,0.34544921 +110248,2011-10-19 09:00:00,BMFBOVESPA:MGLU3,0.35840355 +110249,2011-10-20 09:00:00,BMFBOVESPA:MGLU3,0.3589793 +110250,2011-10-21 09:00:00,BMFBOVESPA:MGLU3,0.3589793 +110251,2011-10-24 09:00:00,BMFBOVESPA:MGLU3,0.36099442 +110252,2011-10-25 09:00:00,BMFBOVESPA:MGLU3,0.35753993 +110253,2011-10-26 09:00:00,BMFBOVESPA:MGLU3,0.36272167 +110254,2011-10-27 09:00:00,BMFBOVESPA:MGLU3,0.37279727 +110255,2011-10-28 09:00:00,BMFBOVESPA:MGLU3,0.38575162 +110256,2011-10-31 09:00:00,BMFBOVESPA:MGLU3,0.37999413 +110257,2011-11-01 09:00:00,BMFBOVESPA:MGLU3,0.36847916 +110258,2011-11-03 09:00:00,BMFBOVESPA:MGLU3,0.37855476 +110259,2011-11-04 09:00:00,BMFBOVESPA:MGLU3,0.37394877 +110260,2011-11-07 09:00:00,BMFBOVESPA:MGLU3,0.3814335 +110261,2011-11-08 09:00:00,BMFBOVESPA:MGLU3,0.37567601 +110262,2011-11-09 09:00:00,BMFBOVESPA:MGLU3,0.36272167 +110263,2011-11-10 09:00:00,BMFBOVESPA:MGLU3,0.36560041 +110264,2011-11-11 09:00:00,BMFBOVESPA:MGLU3,0.34113109 +110265,2011-11-14 09:00:00,BMFBOVESPA:MGLU3,0.32788887 +110266,2011-11-16 09:00:00,BMFBOVESPA:MGLU3,0.31810115 +110267,2011-11-17 09:00:00,BMFBOVESPA:MGLU3,0.31954052 +110268,2011-11-18 09:00:00,BMFBOVESPA:MGLU3,0.32126776 +110269,2011-11-21 09:00:00,BMFBOVESPA:MGLU3,0.30226806 +110270,2011-11-22 09:00:00,BMFBOVESPA:MGLU3,0.28758647 +110271,2011-11-23 09:00:00,BMFBOVESPA:MGLU3,0.28326835 +110272,2011-11-24 09:00:00,BMFBOVESPA:MGLU3,0.28787434 +110273,2011-11-25 09:00:00,BMFBOVESPA:MGLU3,0.28701072 +110274,2011-11-28 09:00:00,BMFBOVESPA:MGLU3,0.29651057 +110275,2011-11-29 09:00:00,BMFBOVESPA:MGLU3,0.29651057 +110276,2011-11-30 09:00:00,BMFBOVESPA:MGLU3,0.31378303 +110277,2011-12-01 09:00:00,BMFBOVESPA:MGLU3,0.33940385 +110278,2011-12-02 09:00:00,BMFBOVESPA:MGLU3,0.33076762 +110279,2011-12-05 09:00:00,BMFBOVESPA:MGLU3,0.32241926 +110280,2011-12-06 09:00:00,BMFBOVESPA:MGLU3,0.31378303 +110281,2011-12-07 09:00:00,BMFBOVESPA:MGLU3,0.30946492 +110282,2011-12-08 09:00:00,BMFBOVESPA:MGLU3,0.29938931 +110283,2011-12-09 09:00:00,BMFBOVESPA:MGLU3,0.30370743 +110284,2011-12-12 09:00:00,BMFBOVESPA:MGLU3,0.30169231 +110285,2011-12-13 09:00:00,BMFBOVESPA:MGLU3,0.29938931 +110286,2011-12-14 09:00:00,BMFBOVESPA:MGLU3,0.28643497 +110287,2011-12-15 09:00:00,BMFBOVESPA:MGLU3,0.29075308 +110288,2011-12-16 09:00:00,BMFBOVESPA:MGLU3,0.30226806 +110289,2011-12-19 09:00:00,BMFBOVESPA:MGLU3,0.29219246 +110290,2011-12-20 09:00:00,BMFBOVESPA:MGLU3,0.29910144 +110291,2011-12-21 09:00:00,BMFBOVESPA:MGLU3,0.28211685 +110292,2011-12-22 09:00:00,BMFBOVESPA:MGLU3,0.26052628 +110293,2011-12-23 09:00:00,BMFBOVESPA:MGLU3,0.26772314 +110294,2011-12-26 09:00:00,BMFBOVESPA:MGLU3,0.27088975 +110295,2011-12-27 09:00:00,BMFBOVESPA:MGLU3,0.26657164 +110296,2011-12-28 09:00:00,BMFBOVESPA:MGLU3,0.26657164 +110297,2011-12-29 09:00:00,BMFBOVESPA:MGLU3,0.27463212 +110298,2012-01-02 09:00:00,BMFBOVESPA:MGLU3,0.26772314 +110299,2012-01-03 09:00:00,BMFBOVESPA:MGLU3,0.26599589 +110300,2012-01-04 09:00:00,BMFBOVESPA:MGLU3,0.26340502 +110301,2012-01-05 09:00:00,BMFBOVESPA:MGLU3,0.26110203 +110302,2012-01-06 09:00:00,BMFBOVESPA:MGLU3,0.26829889 +110303,2012-01-09 09:00:00,BMFBOVESPA:MGLU3,0.26570802 +110304,2012-01-10 09:00:00,BMFBOVESPA:MGLU3,0.26196565 +110305,2012-01-11 09:00:00,BMFBOVESPA:MGLU3,0.26628377 +110306,2012-01-12 09:00:00,BMFBOVESPA:MGLU3,0.26916251 +110307,2012-01-13 09:00:00,BMFBOVESPA:MGLU3,0.27232913 +110308,2012-01-16 09:00:00,BMFBOVESPA:MGLU3,0.27434425 +110309,2012-01-17 09:00:00,BMFBOVESPA:MGLU3,0.27722299 +110310,2012-01-18 09:00:00,BMFBOVESPA:MGLU3,0.27635937 +110311,2012-01-19 09:00:00,BMFBOVESPA:MGLU3,0.27837449 +110312,2012-01-20 09:00:00,BMFBOVESPA:MGLU3,0.28010173 +110313,2012-01-23 09:00:00,BMFBOVESPA:MGLU3,0.28067748 +110314,2012-01-24 09:00:00,BMFBOVESPA:MGLU3,0.27635937 +110315,2012-01-26 09:00:00,BMFBOVESPA:MGLU3,0.29075308 +110316,2012-01-27 09:00:00,BMFBOVESPA:MGLU3,0.29766207 +110317,2012-01-30 09:00:00,BMFBOVESPA:MGLU3,0.28787434 +110318,2012-01-31 09:00:00,BMFBOVESPA:MGLU3,0.28845009 +110319,2012-02-01 09:00:00,BMFBOVESPA:MGLU3,0.29651057 +110320,2012-02-02 09:00:00,BMFBOVESPA:MGLU3,0.30226806 +110321,2012-02-03 09:00:00,BMFBOVESPA:MGLU3,0.29305608 +110322,2012-02-06 09:00:00,BMFBOVESPA:MGLU3,0.28067748 +110323,2012-02-07 09:00:00,BMFBOVESPA:MGLU3,0.28585922 +110324,2012-02-08 09:00:00,BMFBOVESPA:MGLU3,0.28413197 +110325,2012-02-09 09:00:00,BMFBOVESPA:MGLU3,0.2849956 +110326,2012-02-10 09:00:00,BMFBOVESPA:MGLU3,0.28758647 +110327,2012-02-13 09:00:00,BMFBOVESPA:MGLU3,0.28614709 +110328,2012-02-14 09:00:00,BMFBOVESPA:MGLU3,0.28470772 +110329,2012-02-15 09:00:00,BMFBOVESPA:MGLU3,0.29363183 +110330,2012-02-16 09:00:00,BMFBOVESPA:MGLU3,0.28960159 +110331,2012-02-17 09:00:00,BMFBOVESPA:MGLU3,0.29363183 +110332,2012-02-22 09:00:00,BMFBOVESPA:MGLU3,0.30140443 +110333,2012-02-23 09:00:00,BMFBOVESPA:MGLU3,0.32097989 +110334,2012-02-24 09:00:00,BMFBOVESPA:MGLU3,0.33681298 +110335,2012-10-22 09:00:00,BMFBOVESPA:MGLU3,0.35944861 +110336,2012-10-23 09:00:00,BMFBOVESPA:MGLU3,0.35051284 +110337,2012-10-24 09:00:00,BMFBOVESPA:MGLU3,0.34935983 +110338,2012-10-25 09:00:00,BMFBOVESPA:MGLU3,0.34215357 +110339,2012-10-26 09:00:00,BMFBOVESPA:MGLU3,0.33148829 +110340,2012-10-29 09:00:00,BMFBOVESPA:MGLU3,0.32889404 +110341,2012-10-30 09:00:00,BMFBOVESPA:MGLU3,0.32572328 +110342,2012-10-31 09:00:00,BMFBOVESPA:MGLU3,0.32601153 +110343,2012-11-01 09:00:00,BMFBOVESPA:MGLU3,0.33148829 +110344,2012-11-05 09:00:00,BMFBOVESPA:MGLU3,0.33725331 +110345,2012-11-06 09:00:00,BMFBOVESPA:MGLU3,0.33927106 +110346,2012-11-07 09:00:00,BMFBOVESPA:MGLU3,0.32889404 +110347,2012-11-08 09:00:00,BMFBOVESPA:MGLU3,0.32860579 +110348,2012-11-09 09:00:00,BMFBOVESPA:MGLU3,0.32255252 +110349,2012-11-12 09:00:00,BMFBOVESPA:MGLU3,0.312752 +110350,2012-11-13 09:00:00,BMFBOVESPA:MGLU3,0.30842824 +110351,2012-11-14 09:00:00,BMFBOVESPA:MGLU3,0.30785174 +110352,2012-11-16 09:00:00,BMFBOVESPA:MGLU3,0.30496923 +110353,2012-11-19 09:00:00,BMFBOVESPA:MGLU3,0.30266322 +110354,2012-11-21 09:00:00,BMFBOVESPA:MGLU3,0.30295147 +110355,2012-11-22 09:00:00,BMFBOVESPA:MGLU3,0.30122197 +110356,2012-11-23 09:00:00,BMFBOVESPA:MGLU3,0.30842824 +110357,2012-11-26 09:00:00,BMFBOVESPA:MGLU3,0.31188725 +110358,2012-11-27 09:00:00,BMFBOVESPA:MGLU3,0.30756348 +110359,2012-11-28 09:00:00,BMFBOVESPA:MGLU3,0.30266322 +110360,2012-11-29 09:00:00,BMFBOVESPA:MGLU3,0.31851701 +110361,2012-11-30 09:00:00,BMFBOVESPA:MGLU3,0.32428202 +110362,2012-12-03 09:00:00,BMFBOVESPA:MGLU3,0.33062354 +110363,2012-12-04 09:00:00,BMFBOVESPA:MGLU3,0.32802928 +110364,2012-12-05 09:00:00,BMFBOVESPA:MGLU3,0.31707576 +110365,2012-12-06 09:00:00,BMFBOVESPA:MGLU3,0.32082302 +110366,2012-12-07 09:00:00,BMFBOVESPA:MGLU3,0.32860579 +110367,2012-12-10 09:00:00,BMFBOVESPA:MGLU3,0.33033529 +110368,2012-12-11 09:00:00,BMFBOVESPA:MGLU3,0.32716453 +110369,2012-12-12 09:00:00,BMFBOVESPA:MGLU3,0.32601153 +110370,2012-12-13 09:00:00,BMFBOVESPA:MGLU3,0.32572328 +110371,2012-12-14 09:00:00,BMFBOVESPA:MGLU3,0.34445957 +110372,2012-12-17 09:00:00,BMFBOVESPA:MGLU3,0.34935983 +110373,2012-12-18 09:00:00,BMFBOVESPA:MGLU3,0.34964809 +110374,2012-12-19 09:00:00,BMFBOVESPA:MGLU3,0.34647733 +110375,2012-12-20 09:00:00,BMFBOVESPA:MGLU3,0.3554131 +110376,2012-12-21 09:00:00,BMFBOVESPA:MGLU3,0.34618908 +110377,2012-12-26 09:00:00,BMFBOVESPA:MGLU3,0.35800736 +110378,2012-12-27 09:00:00,BMFBOVESPA:MGLU3,0.35166584 +110379,2012-12-28 09:00:00,BMFBOVESPA:MGLU3,0.35022459 +110380,2013-01-02 09:00:00,BMFBOVESPA:MGLU3,0.37040213 +110381,2013-01-03 09:00:00,BMFBOVESPA:MGLU3,0.38567942 +110382,2013-01-04 09:00:00,BMFBOVESPA:MGLU3,0.38049091 +110383,2013-01-07 09:00:00,BMFBOVESPA:MGLU3,0.37443764 +110384,2013-01-08 09:00:00,BMFBOVESPA:MGLU3,0.37184339 +110385,2013-01-09 09:00:00,BMFBOVESPA:MGLU3,0.36607837 +110386,2013-01-10 09:00:00,BMFBOVESPA:MGLU3,0.37040213 +110387,2013-01-11 09:00:00,BMFBOVESPA:MGLU3,0.36348412 +110388,2013-01-14 09:00:00,BMFBOVESPA:MGLU3,0.37357289 +110389,2013-01-15 09:00:00,BMFBOVESPA:MGLU3,0.37328464 +110390,2013-01-16 09:00:00,BMFBOVESPA:MGLU3,0.36607837 +110391,2013-01-17 09:00:00,BMFBOVESPA:MGLU3,0.35743085 +110392,2013-01-18 09:00:00,BMFBOVESPA:MGLU3,0.35224234 +110393,2013-01-21 09:00:00,BMFBOVESPA:MGLU3,0.35022459 +110394,2013-01-22 09:00:00,BMFBOVESPA:MGLU3,0.34215357 +110395,2013-01-23 09:00:00,BMFBOVESPA:MGLU3,0.33898281 +110396,2013-01-24 09:00:00,BMFBOVESPA:MGLU3,0.33148829 +110397,2013-01-28 09:00:00,BMFBOVESPA:MGLU3,0.33869456 +110398,2013-01-29 09:00:00,BMFBOVESPA:MGLU3,0.34647733 +110399,2013-01-30 09:00:00,BMFBOVESPA:MGLU3,0.34013581 +110400,2013-01-31 09:00:00,BMFBOVESPA:MGLU3,0.34590083 +110401,2013-02-01 09:00:00,BMFBOVESPA:MGLU3,0.36204287 +110402,2013-02-04 09:00:00,BMFBOVESPA:MGLU3,0.36290762 +110403,2013-02-05 09:00:00,BMFBOVESPA:MGLU3,0.34128882 +110404,2013-02-06 09:00:00,BMFBOVESPA:MGLU3,0.33091179 +110405,2013-02-07 09:00:00,BMFBOVESPA:MGLU3,0.32918229 +110406,2013-02-08 09:00:00,BMFBOVESPA:MGLU3,0.32572328 +110407,2013-02-13 09:00:00,BMFBOVESPA:MGLU3,0.32082302 +110408,2013-02-14 09:00:00,BMFBOVESPA:MGLU3,0.32457028 +110409,2013-02-15 09:00:00,BMFBOVESPA:MGLU3,0.3144815 +110410,2013-10-21 09:00:00,BMFBOVESPA:MGLU3,0.27095565 +110411,2013-10-22 09:00:00,BMFBOVESPA:MGLU3,0.27095565 +110412,2013-10-23 09:00:00,BMFBOVESPA:MGLU3,0.26230813 +110413,2013-10-24 09:00:00,BMFBOVESPA:MGLU3,0.25366061 +110414,2013-10-25 09:00:00,BMFBOVESPA:MGLU3,0.25942562 +110415,2013-10-28 09:00:00,BMFBOVESPA:MGLU3,0.27095565 +110416,2013-10-29 09:00:00,BMFBOVESPA:MGLU3,0.26807314 +110417,2013-10-30 09:00:00,BMFBOVESPA:MGLU3,0.25942562 +110418,2013-10-31 09:00:00,BMFBOVESPA:MGLU3,0.27383815 +110419,2013-11-01 09:00:00,BMFBOVESPA:MGLU3,0.2723969 +110420,2013-11-04 09:00:00,BMFBOVESPA:MGLU3,0.27989142 +110421,2013-11-05 09:00:00,BMFBOVESPA:MGLU3,0.26980264 +110422,2013-11-06 09:00:00,BMFBOVESPA:MGLU3,0.2723969 +110423,2013-11-07 09:00:00,BMFBOVESPA:MGLU3,0.28507993 +110424,2013-11-08 09:00:00,BMFBOVESPA:MGLU3,0.28882719 +110425,2013-11-11 09:00:00,BMFBOVESPA:MGLU3,0.27153215 +110426,2013-11-12 09:00:00,BMFBOVESPA:MGLU3,0.25394886 +110427,2013-11-13 09:00:00,BMFBOVESPA:MGLU3,0.24357183 +110428,2013-11-14 09:00:00,BMFBOVESPA:MGLU3,0.25596661 +110429,2013-11-18 09:00:00,BMFBOVESPA:MGLU3,0.26288463 +110430,2013-11-19 09:00:00,BMFBOVESPA:MGLU3,0.25423711 +110431,2013-11-21 09:00:00,BMFBOVESPA:MGLU3,0.26000215 +110432,2013-11-22 09:00:00,BMFBOVESPA:MGLU3,0.25596661 +110433,2013-11-25 09:00:00,BMFBOVESPA:MGLU3,0.25106635 +110434,2013-11-26 09:00:00,BMFBOVESPA:MGLU3,0.24645434 +110435,2013-11-27 09:00:00,BMFBOVESPA:MGLU3,0.23924807 +110436,2013-11-28 09:00:00,BMFBOVESPA:MGLU3,0.24933685 +110437,2013-11-29 09:00:00,BMFBOVESPA:MGLU3,0.24213058 +110438,2013-12-02 09:00:00,BMFBOVESPA:MGLU3,0.23492431 +110439,2013-12-03 09:00:00,BMFBOVESPA:MGLU3,0.22742979 +110440,2013-12-04 09:00:00,BMFBOVESPA:MGLU3,0.21907052 +110441,2013-12-05 09:00:00,BMFBOVESPA:MGLU3,0.22944755 +110442,2013-12-06 09:00:00,BMFBOVESPA:MGLU3,0.23867157 +110443,2013-12-09 09:00:00,BMFBOVESPA:MGLU3,0.23002405 +110444,2013-12-10 09:00:00,BMFBOVESPA:MGLU3,0.22771804 +110445,2013-12-11 09:00:00,BMFBOVESPA:MGLU3,0.22742979 +110446,2013-12-12 09:00:00,BMFBOVESPA:MGLU3,0.22224128 +110447,2013-12-13 09:00:00,BMFBOVESPA:MGLU3,0.21618802 +110448,2013-12-16 09:00:00,BMFBOVESPA:MGLU3,0.21330551 +110449,2013-12-17 09:00:00,BMFBOVESPA:MGLU3,0.21561152 +110450,2013-12-18 09:00:00,BMFBOVESPA:MGLU3,0.21301726 +110451,2013-12-19 09:00:00,BMFBOVESPA:MGLU3,0.21762927 +110452,2013-12-20 09:00:00,BMFBOVESPA:MGLU3,0.21215251 +110453,2013-12-23 09:00:00,BMFBOVESPA:MGLU3,0.21128775 +110454,2013-12-26 09:00:00,BMFBOVESPA:MGLU3,0.2075405 +110455,2013-12-27 09:00:00,BMFBOVESPA:MGLU3,0.21330551 +110456,2013-12-30 09:00:00,BMFBOVESPA:MGLU3,0.21762927 +110457,2014-01-02 09:00:00,BMFBOVESPA:MGLU3,0.20840525 +110458,2014-01-03 09:00:00,BMFBOVESPA:MGLU3,0.21532326 +110459,2014-01-06 09:00:00,BMFBOVESPA:MGLU3,0.22656504 +110460,2014-01-07 09:00:00,BMFBOVESPA:MGLU3,0.23233006 +110461,2014-01-08 09:00:00,BMFBOVESPA:MGLU3,0.23694207 +110462,2014-01-09 09:00:00,BMFBOVESPA:MGLU3,0.23578906 +110463,2014-01-10 09:00:00,BMFBOVESPA:MGLU3,0.23492431 +110464,2014-01-13 09:00:00,BMFBOVESPA:MGLU3,0.23636556 +110465,2014-01-14 09:00:00,BMFBOVESPA:MGLU3,0.23780682 +110466,2014-01-15 09:00:00,BMFBOVESPA:MGLU3,0.23867157 +110467,2014-01-16 09:00:00,BMFBOVESPA:MGLU3,0.24155408 +110468,2014-01-17 09:00:00,BMFBOVESPA:MGLU3,0.23550081 +110469,2014-01-20 09:00:00,BMFBOVESPA:MGLU3,0.23751857 +110470,2014-01-21 09:00:00,BMFBOVESPA:MGLU3,0.23492431 +110471,2014-01-22 09:00:00,BMFBOVESPA:MGLU3,0.24789559 +110472,2014-01-23 09:00:00,BMFBOVESPA:MGLU3,0.24501309 +110473,2014-01-24 09:00:00,BMFBOVESPA:MGLU3,0.23809507 +110474,2014-01-27 09:00:00,BMFBOVESPA:MGLU3,0.23636556 +110475,2014-01-28 09:00:00,BMFBOVESPA:MGLU3,0.2320418 +110476,2014-01-29 09:00:00,BMFBOVESPA:MGLU3,0.22310603 +110477,2014-01-30 09:00:00,BMFBOVESPA:MGLU3,0.22771804 +110478,2014-01-31 09:00:00,BMFBOVESPA:MGLU3,0.2291593 +110479,2014-02-03 09:00:00,BMFBOVESPA:MGLU3,0.22108828 +110480,2014-02-04 09:00:00,BMFBOVESPA:MGLU3,0.21762927 +110481,2014-02-05 09:00:00,BMFBOVESPA:MGLU3,0.22195303 +110482,2014-02-06 09:00:00,BMFBOVESPA:MGLU3,0.22742979 +110483,2014-02-07 09:00:00,BMFBOVESPA:MGLU3,0.23636556 +110484,2014-02-10 09:00:00,BMFBOVESPA:MGLU3,0.22742979 +110485,2014-02-11 09:00:00,BMFBOVESPA:MGLU3,0.23060055 +110486,2014-02-12 09:00:00,BMFBOVESPA:MGLU3,0.22714154 +110487,2014-02-13 09:00:00,BMFBOVESPA:MGLU3,0.21993528 +110488,2014-02-14 09:00:00,BMFBOVESPA:MGLU3,0.22339428 +110489,2014-10-20 09:00:00,BMFBOVESPA:MGLU3,0.22739305 +110490,2014-10-21 09:00:00,BMFBOVESPA:MGLU3,0.22443989 +110491,2014-10-22 09:00:00,BMFBOVESPA:MGLU3,0.22709773 +110492,2014-10-23 09:00:00,BMFBOVESPA:MGLU3,0.21115069 +110493,2014-10-24 09:00:00,BMFBOVESPA:MGLU3,0.217057 +110494,2014-10-27 09:00:00,BMFBOVESPA:MGLU3,0.21794295 +110495,2014-10-28 09:00:00,BMFBOVESPA:MGLU3,0.22709773 +110496,2014-10-29 09:00:00,BMFBOVESPA:MGLU3,0.22473521 +110497,2014-10-30 09:00:00,BMFBOVESPA:MGLU3,0.23300404 +110498,2014-10-31 09:00:00,BMFBOVESPA:MGLU3,0.24363541 +110499,2014-11-03 09:00:00,BMFBOVESPA:MGLU3,0.25397146 +110500,2014-11-04 09:00:00,BMFBOVESPA:MGLU3,0.25308551 +110501,2014-11-05 09:00:00,BMFBOVESPA:MGLU3,0.2566293 +110502,2014-11-06 09:00:00,BMFBOVESPA:MGLU3,0.25131361 +110503,2014-11-07 09:00:00,BMFBOVESPA:MGLU3,0.25367614 +110504,2014-11-10 09:00:00,BMFBOVESPA:MGLU3,0.24954172 +110505,2014-11-11 09:00:00,BMFBOVESPA:MGLU3,0.24452136 +110506,2014-11-12 09:00:00,BMFBOVESPA:MGLU3,0.23654783 +110507,2014-11-13 09:00:00,BMFBOVESPA:MGLU3,0.23329936 +110508,2014-11-14 09:00:00,BMFBOVESPA:MGLU3,0.23270873 +110509,2014-11-17 09:00:00,BMFBOVESPA:MGLU3,0.22946026 +110510,2014-11-18 09:00:00,BMFBOVESPA:MGLU3,0.2377291 +110511,2014-11-19 09:00:00,BMFBOVESPA:MGLU3,0.24511199 +110512,2014-11-21 09:00:00,BMFBOVESPA:MGLU3,0.24511199 +110513,2014-11-24 09:00:00,BMFBOVESPA:MGLU3,0.25190425 +110514,2014-11-25 09:00:00,BMFBOVESPA:MGLU3,0.24068225 +110515,2014-11-26 09:00:00,BMFBOVESPA:MGLU3,0.2397963 +110516,2014-11-27 09:00:00,BMFBOVESPA:MGLU3,0.2415682 +110517,2014-11-28 09:00:00,BMFBOVESPA:MGLU3,0.23625252 +110518,2014-12-01 09:00:00,BMFBOVESPA:MGLU3,0.23329936 +110519,2014-12-02 09:00:00,BMFBOVESPA:MGLU3,0.23477594 +110520,2014-12-03 09:00:00,BMFBOVESPA:MGLU3,0.23891036 +110521,2014-12-04 09:00:00,BMFBOVESPA:MGLU3,0.23123215 +110522,2014-12-05 09:00:00,BMFBOVESPA:MGLU3,0.23359468 +110523,2014-12-08 09:00:00,BMFBOVESPA:MGLU3,0.22562115 +110524,2014-12-09 09:00:00,BMFBOVESPA:MGLU3,0.22591647 +110525,2014-12-10 09:00:00,BMFBOVESPA:MGLU3,0.2303462 +110526,2014-12-11 09:00:00,BMFBOVESPA:MGLU3,0.22680242 +110527,2014-12-12 09:00:00,BMFBOVESPA:MGLU3,0.21469447 +110528,2014-12-15 09:00:00,BMFBOVESPA:MGLU3,0.21115069 +110529,2014-12-16 09:00:00,BMFBOVESPA:MGLU3,0.21498979 +110530,2014-12-17 09:00:00,BMFBOVESPA:MGLU3,0.21882889 +110531,2014-12-18 09:00:00,BMFBOVESPA:MGLU3,0.21853358 +110532,2014-12-19 09:00:00,BMFBOVESPA:MGLU3,0.22443989 +110533,2014-12-22 09:00:00,BMFBOVESPA:MGLU3,0.22591647 +110534,2014-12-23 09:00:00,BMFBOVESPA:MGLU3,0.22591647 +110535,2014-12-26 09:00:00,BMFBOVESPA:MGLU3,0.22384926 +110536,2014-12-29 09:00:00,BMFBOVESPA:MGLU3,0.22916494 +110537,2014-12-30 09:00:00,BMFBOVESPA:MGLU3,0.22768836 +110538,2015-01-02 09:00:00,BMFBOVESPA:MGLU3,0.22001016 +110539,2015-01-05 09:00:00,BMFBOVESPA:MGLU3,0.22414458 +110540,2015-01-06 09:00:00,BMFBOVESPA:MGLU3,0.22119142 +110541,2015-01-07 09:00:00,BMFBOVESPA:MGLU3,0.22886963 +110542,2015-01-08 09:00:00,BMFBOVESPA:MGLU3,0.22680242 +110543,2015-01-09 09:00:00,BMFBOVESPA:MGLU3,0.22148673 +110544,2015-01-12 09:00:00,BMFBOVESPA:MGLU3,0.22148673 +110545,2015-01-13 09:00:00,BMFBOVESPA:MGLU3,0.21912421 +110546,2015-01-14 09:00:00,BMFBOVESPA:MGLU3,0.217057 +110547,2015-01-15 09:00:00,BMFBOVESPA:MGLU3,0.21789801 +110548,2015-01-16 09:00:00,BMFBOVESPA:MGLU3,0.21939046 +110549,2015-01-19 09:00:00,BMFBOVESPA:MGLU3,0.21939046 +110550,2015-01-20 09:00:00,BMFBOVESPA:MGLU3,0.21103273 +110551,2015-01-21 09:00:00,BMFBOVESPA:MGLU3,0.2089433 +110552,2015-01-22 09:00:00,BMFBOVESPA:MGLU3,0.20774933 +110553,2015-01-23 09:00:00,BMFBOVESPA:MGLU3,0.21342065 +110554,2015-01-26 09:00:00,BMFBOVESPA:MGLU3,0.2089433 +110555,2015-01-27 09:00:00,BMFBOVESPA:MGLU3,0.20028707 +110556,2015-01-28 09:00:00,BMFBOVESPA:MGLU3,0.19730217 +110557,2015-01-29 09:00:00,BMFBOVESPA:MGLU3,0.20177952 +110558,2015-01-30 09:00:00,BMFBOVESPA:MGLU3,0.20237651 +110559,2015-02-02 09:00:00,BMFBOVESPA:MGLU3,0.20416745 +110560,2015-02-03 09:00:00,BMFBOVESPA:MGLU3,0.19700368 +110561,2015-02-04 09:00:00,BMFBOVESPA:MGLU3,0.19252632 +110562,2015-02-05 09:00:00,BMFBOVESPA:MGLU3,0.1901384 +110563,2015-02-06 09:00:00,BMFBOVESPA:MGLU3,0.1805867 +110564,2015-02-09 09:00:00,BMFBOVESPA:MGLU3,0.18028821 +110565,2015-02-10 09:00:00,BMFBOVESPA:MGLU3,0.18357161 +110566,2015-02-11 09:00:00,BMFBOVESPA:MGLU3,0.17252746 +110567,2015-02-12 09:00:00,BMFBOVESPA:MGLU3,0.17640784 +110568,2015-02-13 09:00:00,BMFBOVESPA:MGLU3,0.18178067 +110569,2015-02-18 09:00:00,BMFBOVESPA:MGLU3,0.18267614 +110570,2015-02-19 09:00:00,BMFBOVESPA:MGLU3,0.18864595 +110571,2015-02-20 09:00:00,BMFBOVESPA:MGLU3,0.19103387 +110572,2015-10-19 09:00:00,BMFBOVESPA:MGLU3,0.04859101 +110573,2015-10-20 09:00:00,BMFBOVESPA:MGLU3,0.04763825 +110574,2015-10-21 09:00:00,BMFBOVESPA:MGLU3,0.04573272 +110575,2015-10-22 09:00:00,BMFBOVESPA:MGLU3,0.04573272 +110576,2015-10-23 09:00:00,BMFBOVESPA:MGLU3,0.04512295 +110577,2015-10-26 09:00:00,BMFBOVESPA:MGLU3,0.04725714 +110578,2015-10-27 09:00:00,BMFBOVESPA:MGLU3,0.04916267 +110579,2015-10-28 09:00:00,BMFBOVESPA:MGLU3,0.04573272 +110580,2015-10-29 09:00:00,BMFBOVESPA:MGLU3,0.04481806 +110581,2015-10-30 09:00:00,BMFBOVESPA:MGLU3,0.0449705 +110582,2015-11-03 09:00:00,BMFBOVESPA:MGLU3,0.04317931 +110583,2015-11-04 09:00:00,BMFBOVESPA:MGLU3,0.04481806 +110584,2015-11-05 09:00:00,BMFBOVESPA:MGLU3,0.04493239 +110585,2015-11-06 09:00:00,BMFBOVESPA:MGLU3,0.0431412 +110586,2015-11-09 09:00:00,BMFBOVESPA:MGLU3,0.04215032 +110587,2015-11-10 09:00:00,BMFBOVESPA:MGLU3,0.04001613 +110588,2015-11-11 09:00:00,BMFBOVESPA:MGLU3,0.04024479 +110589,2015-11-12 09:00:00,BMFBOVESPA:MGLU3,0.03925391 +110590,2015-11-13 09:00:00,BMFBOVESPA:MGLU3,0.04039723 +110591,2015-11-16 09:00:00,BMFBOVESPA:MGLU3,0.03963502 +110592,2015-11-17 09:00:00,BMFBOVESPA:MGLU3,0.04188355 +110593,2015-11-18 09:00:00,BMFBOVESPA:MGLU3,0.04001613 +110594,2015-11-19 09:00:00,BMFBOVESPA:MGLU3,0.03997802 +110595,2015-11-23 09:00:00,BMFBOVESPA:MGLU3,0.03936825 +110596,2015-11-24 09:00:00,BMFBOVESPA:MGLU3,0.04085456 +110597,2015-11-25 09:00:00,BMFBOVESPA:MGLU3,0.03894903 +110598,2015-11-26 09:00:00,BMFBOVESPA:MGLU3,0.0402829 +110599,2015-11-27 09:00:00,BMFBOVESPA:MGLU3,0.0381106 +110600,2015-11-30 09:00:00,BMFBOVESPA:MGLU3,0.03365166 +110601,2015-12-01 09:00:00,BMFBOVESPA:MGLU3,0.03048848 +110602,2015-12-02 09:00:00,BMFBOVESPA:MGLU3,0.03079336 +110603,2015-12-03 09:00:00,BMFBOVESPA:MGLU3,0.03304189 +110604,2015-12-04 09:00:00,BMFBOVESPA:MGLU3,0.03052659 +110605,2015-12-07 09:00:00,BMFBOVESPA:MGLU3,0.03197479 +110606,2015-12-08 09:00:00,BMFBOVESPA:MGLU3,0.03029792 +110607,2015-12-09 09:00:00,BMFBOVESPA:MGLU3,0.03090769 +110608,2015-12-10 09:00:00,BMFBOVESPA:MGLU3,0.03239401 +110609,2015-12-11 09:00:00,BMFBOVESPA:MGLU3,0.03060281 +110610,2015-12-14 09:00:00,BMFBOVESPA:MGLU3,0.0298406 +110611,2015-12-15 09:00:00,BMFBOVESPA:MGLU3,0.03353733 +110612,2015-12-16 09:00:00,BMFBOVESPA:MGLU3,0.03498553 +110613,2015-12-17 09:00:00,BMFBOVESPA:MGLU3,0.04039723 +110614,2015-12-18 09:00:00,BMFBOVESPA:MGLU3,0.04001613 +110615,2015-12-21 09:00:00,BMFBOVESPA:MGLU3,0.03906336 +110616,2015-12-22 09:00:00,BMFBOVESPA:MGLU3,0.04146433 +110617,2015-12-23 09:00:00,BMFBOVESPA:MGLU3,0.0449705 +110618,2015-12-28 09:00:00,BMFBOVESPA:MGLU3,0.06173917 +110619,2015-12-29 09:00:00,BMFBOVESPA:MGLU3,0.06840852 +110620,2015-12-30 09:00:00,BMFBOVESPA:MGLU3,0.0672652 +110621,2016-01-04 09:00:00,BMFBOVESPA:MGLU3,0.06840852 +110622,2016-01-05 09:00:00,BMFBOVESPA:MGLU3,0.06909451 +110623,2016-01-06 09:00:00,BMFBOVESPA:MGLU3,0.0636447 +110624,2016-01-07 09:00:00,BMFBOVESPA:MGLU3,0.05472682 +110625,2016-01-08 09:00:00,BMFBOVESPA:MGLU3,0.05495548 +110626,2016-01-11 09:00:00,BMFBOVESPA:MGLU3,0.05495548 +110627,2016-01-12 09:00:00,BMFBOVESPA:MGLU3,0.05183041 +110628,2016-01-13 09:00:00,BMFBOVESPA:MGLU3,0.05148742 +110629,2016-01-14 09:00:00,BMFBOVESPA:MGLU3,0.05407894 +110630,2016-01-15 09:00:00,BMFBOVESPA:MGLU3,0.05487926 +110631,2016-01-18 09:00:00,BMFBOVESPA:MGLU3,0.05411705 +110632,2016-01-19 09:00:00,BMFBOVESPA:MGLU3,0.05297373 +110633,2016-01-20 09:00:00,BMFBOVESPA:MGLU3,0.05259262 +110634,2016-01-21 09:00:00,BMFBOVESPA:MGLU3,0.05221152 +110635,2016-01-22 09:00:00,BMFBOVESPA:MGLU3,0.04859101 +110636,2016-01-26 09:00:00,BMFBOVESPA:MGLU3,0.04881967 +110637,2016-01-27 09:00:00,BMFBOVESPA:MGLU3,0.04946755 +110638,2016-01-28 09:00:00,BMFBOVESPA:MGLU3,0.04897212 +110639,2016-01-29 09:00:00,BMFBOVESPA:MGLU3,0.05392649 +110640,2016-02-01 09:00:00,BMFBOVESPA:MGLU3,0.05545092 +110641,2016-02-02 09:00:00,BMFBOVESPA:MGLU3,0.05335484 +110642,2016-02-03 09:00:00,BMFBOVESPA:MGLU3,0.05526037 +110643,2016-02-04 09:00:00,BMFBOVESPA:MGLU3,0.05545092 +110644,2016-02-05 09:00:00,BMFBOVESPA:MGLU3,0.05266884 +110645,2016-02-10 09:00:00,BMFBOVESPA:MGLU3,0.05122064 +110646,2016-02-11 09:00:00,BMFBOVESPA:MGLU3,0.04824802 +110647,2016-02-12 09:00:00,BMFBOVESPA:MGLU3,0.05716589 +110648,2016-02-15 09:00:00,BMFBOVESPA:MGLU3,0.06612189 +110649,2016-02-16 09:00:00,BMFBOVESPA:MGLU3,0.07252447 +110650,2016-02-17 09:00:00,BMFBOVESPA:MGLU3,0.06459747 +110651,2016-02-18 09:00:00,BMFBOVESPA:MGLU3,0.06795119 +110652,2016-02-19 09:00:00,BMFBOVESPA:MGLU3,0.06859907 +110653,2016-10-17 09:00:00,BMFBOVESPA:MGLU3,0.34299537 +110654,2016-10-18 09:00:00,BMFBOVESPA:MGLU3,0.34680643 +110655,2016-10-19 09:00:00,BMFBOVESPA:MGLU3,0.35057937 +110656,2016-10-20 09:00:00,BMFBOVESPA:MGLU3,0.35061749 +110657,2016-10-21 09:00:00,BMFBOVESPA:MGLU3,0.35450476 +110658,2016-10-24 09:00:00,BMFBOVESPA:MGLU3,0.37432228 +110659,2016-10-25 09:00:00,BMFBOVESPA:MGLU3,0.31631795 +110660,2016-10-26 09:00:00,BMFBOVESPA:MGLU3,0.26486865 +110661,2016-10-27 09:00:00,BMFBOVESPA:MGLU3,0.34676831 +110662,2016-10-28 09:00:00,BMFBOVESPA:MGLU3,0.33152407 +110663,2016-10-31 09:00:00,BMFBOVESPA:MGLU3,0.35237057 +110664,2016-11-01 09:00:00,BMFBOVESPA:MGLU3,0.35099859 +110665,2016-11-03 09:00:00,BMFBOVESPA:MGLU3,0.35061749 +110666,2016-11-04 09:00:00,BMFBOVESPA:MGLU3,0.35370444 +110667,2016-11-07 09:00:00,BMFBOVESPA:MGLU3,0.35823961 +110668,2016-11-08 09:00:00,BMFBOVESPA:MGLU3,0.36170769 +110669,2016-11-09 09:00:00,BMFBOVESPA:MGLU3,0.37344573 +110670,2016-11-10 09:00:00,BMFBOVESPA:MGLU3,0.3614028 +110671,2016-11-11 09:00:00,BMFBOVESPA:MGLU3,0.36102169 +110672,2016-11-14 09:00:00,BMFBOVESPA:MGLU3,0.35099859 +110673,2016-11-16 09:00:00,BMFBOVESPA:MGLU3,0.34913118 +110674,2016-11-17 09:00:00,BMFBOVESPA:MGLU3,0.34970284 +110675,2016-11-18 09:00:00,BMFBOVESPA:MGLU3,0.35557188 +110676,2016-11-21 09:00:00,BMFBOVESPA:MGLU3,0.36567116 +110677,2016-11-22 09:00:00,BMFBOVESPA:MGLU3,0.36784347 +110678,2016-11-23 09:00:00,BMFBOVESPA:MGLU3,0.37497016 +110679,2016-11-24 09:00:00,BMFBOVESPA:MGLU3,0.37119722 +110680,2016-11-25 09:00:00,BMFBOVESPA:MGLU3,0.37119722 +110681,2016-11-28 09:00:00,BMFBOVESPA:MGLU3,0.37428417 +110682,2016-11-29 09:00:00,BMFBOVESPA:MGLU3,0.38548869 +110683,2016-11-30 09:00:00,BMFBOVESPA:MGLU3,0.39635021 +110684,2016-12-01 09:00:00,BMFBOVESPA:MGLU3,0.3830115 +110685,2016-12-02 09:00:00,BMFBOVESPA:MGLU3,0.37729491 +110686,2016-12-05 09:00:00,BMFBOVESPA:MGLU3,0.37272165 +110687,2016-12-06 09:00:00,BMFBOVESPA:MGLU3,0.38853753 +110688,2016-12-07 09:00:00,BMFBOVESPA:MGLU3,0.39006196 +110689,2016-12-08 09:00:00,BMFBOVESPA:MGLU3,0.40164758 +110690,2016-12-09 09:00:00,BMFBOVESPA:MGLU3,0.40473454 +110691,2016-12-12 09:00:00,BMFBOVESPA:MGLU3,0.39448279 +110692,2016-12-13 09:00:00,BMFBOVESPA:MGLU3,0.40130458 +110693,2016-12-14 09:00:00,BMFBOVESPA:MGLU3,0.39257726 +110694,2016-12-15 09:00:00,BMFBOVESPA:MGLU3,0.40454398 +110695,2016-12-16 09:00:00,BMFBOVESPA:MGLU3,0.40778338 +110696,2016-12-19 09:00:00,BMFBOVESPA:MGLU3,0.39939905 +110697,2016-12-20 09:00:00,BMFBOVESPA:MGLU3,0.39539744 +110698,2016-12-21 09:00:00,BMFBOVESPA:MGLU3,0.40557297 +110699,2016-12-22 09:00:00,BMFBOVESPA:MGLU3,0.40301956 +110700,2016-12-23 09:00:00,BMFBOVESPA:MGLU3,0.40321011 +110701,2016-12-26 09:00:00,BMFBOVESPA:MGLU3,0.40397232 +110702,2016-12-27 09:00:00,BMFBOVESPA:MGLU3,0.39978016 +110703,2016-12-28 09:00:00,BMFBOVESPA:MGLU3,0.40446776 +110704,2016-12-29 09:00:00,BMFBOVESPA:MGLU3,0.4046202 +110705,2017-01-02 09:00:00,BMFBOVESPA:MGLU3,0.38762288 +110706,2017-01-03 09:00:00,BMFBOVESPA:MGLU3,0.38644145 +110707,2017-01-04 09:00:00,BMFBOVESPA:MGLU3,0.36586173 +110708,2017-01-05 09:00:00,BMFBOVESPA:MGLU3,0.37843824 +110709,2017-01-06 09:00:00,BMFBOVESPA:MGLU3,0.37599916 +110710,2017-01-09 09:00:00,BMFBOVESPA:MGLU3,0.35888748 +110711,2017-01-10 09:00:00,BMFBOVESPA:MGLU3,0.36742428 +110712,2017-01-11 09:00:00,BMFBOVESPA:MGLU3,0.37157832 +110713,2017-01-12 09:00:00,BMFBOVESPA:MGLU3,0.39635021 +110714,2017-01-13 09:00:00,BMFBOVESPA:MGLU3,0.40397232 +110715,2017-01-16 09:00:00,BMFBOVESPA:MGLU3,0.39600721 +110716,2017-01-17 09:00:00,BMFBOVESPA:MGLU3,0.40397232 +110717,2017-01-18 09:00:00,BMFBOVESPA:MGLU3,0.40606841 +110718,2017-01-19 09:00:00,BMFBOVESPA:MGLU3,0.40930781 +110719,2017-01-20 09:00:00,BMFBOVESPA:MGLU3,0.45694605 +110720,2017-01-23 09:00:00,BMFBOVESPA:MGLU3,0.47638246 +110721,2017-01-24 09:00:00,BMFBOVESPA:MGLU3,0.49711462 +110722,2017-01-26 09:00:00,BMFBOVESPA:MGLU3,0.48598633 +110723,2017-01-27 09:00:00,BMFBOVESPA:MGLU3,0.47367661 +110724,2017-01-30 09:00:00,BMFBOVESPA:MGLU3,0.44436956 +110725,2017-01-31 09:00:00,BMFBOVESPA:MGLU3,0.48777753 +110726,2017-02-01 09:00:00,BMFBOVESPA:MGLU3,0.48400458 +110727,2017-02-02 09:00:00,BMFBOVESPA:MGLU3,0.48400458 +110728,2017-02-03 09:00:00,BMFBOVESPA:MGLU3,0.48400458 +110729,2017-02-06 09:00:00,BMFBOVESPA:MGLU3,0.52969922 +110730,2017-02-07 09:00:00,BMFBOVESPA:MGLU3,0.53354835 +110731,2017-02-08 09:00:00,BMFBOVESPA:MGLU3,0.52211517 +110732,2017-02-09 09:00:00,BMFBOVESPA:MGLU3,0.52211517 +110733,2017-02-10 09:00:00,BMFBOVESPA:MGLU3,0.52699333 +110734,2017-02-13 09:00:00,BMFBOVESPA:MGLU3,0.57928107 +110735,2017-02-14 09:00:00,BMFBOVESPA:MGLU3,0.56975342 +110736,2017-02-15 09:00:00,BMFBOVESPA:MGLU3,0.58690319 +110737,2017-02-16 09:00:00,BMFBOVESPA:MGLU3,0.59452531 +110738,2017-02-17 09:00:00,BMFBOVESPA:MGLU3,0.62329881 +110739,2017-10-16 09:00:00,BMFBOVESPA:MGLU3,2.12316182 +110740,2017-10-17 09:00:00,BMFBOVESPA:MGLU3,1.9546568 +110741,2017-10-18 09:00:00,BMFBOVESPA:MGLU3,2.16666666 +110742,2017-10-19 09:00:00,BMFBOVESPA:MGLU3,2.14430137 +110743,2017-10-20 09:00:00,BMFBOVESPA:MGLU3,2.21966899 +110744,2017-10-23 09:00:00,BMFBOVESPA:MGLU3,2.12009791 +110745,2017-10-24 09:00:00,BMFBOVESPA:MGLU3,2.10784319 +110746,2017-10-25 09:00:00,BMFBOVESPA:MGLU3,2.10845584 +110747,2017-10-26 09:00:00,BMFBOVESPA:MGLU3,2.01225487 +110748,2017-10-27 09:00:00,BMFBOVESPA:MGLU3,1.96078428 +110749,2017-10-30 09:00:00,BMFBOVESPA:MGLU3,1.93780634 +110750,2017-10-31 09:00:00,BMFBOVESPA:MGLU3,1.95312496 +110751,2017-11-01 09:00:00,BMFBOVESPA:MGLU3,2.05238961 +110752,2017-11-03 09:00:00,BMFBOVESPA:MGLU3,1.88511023 +110753,2017-11-06 09:00:00,BMFBOVESPA:MGLU3,1.7463235 +110754,2017-11-07 09:00:00,BMFBOVESPA:MGLU3,1.57996321 +110755,2017-11-08 09:00:00,BMFBOVESPA:MGLU3,1.68872543 +110756,2017-11-09 09:00:00,BMFBOVESPA:MGLU3,1.58455883 +110757,2017-11-10 09:00:00,BMFBOVESPA:MGLU3,1.50306373 +110758,2017-11-13 09:00:00,BMFBOVESPA:MGLU3,1.56678916 +110759,2017-11-14 09:00:00,BMFBOVESPA:MGLU3,1.68259795 +110760,2017-11-16 09:00:00,BMFBOVESPA:MGLU3,1.7463235 +110761,2017-11-17 09:00:00,BMFBOVESPA:MGLU3,1.81678915 +110762,2017-11-21 09:00:00,BMFBOVESPA:MGLU3,1.85661755 +110763,2017-11-22 09:00:00,BMFBOVESPA:MGLU3,1.84834562 +110764,2017-11-23 09:00:00,BMFBOVESPA:MGLU3,1.79871317 +110765,2017-11-24 09:00:00,BMFBOVESPA:MGLU3,1.88265931 +110766,2017-11-27 09:00:00,BMFBOVESPA:MGLU3,1.82567399 +110767,2017-11-28 09:00:00,BMFBOVESPA:MGLU3,1.80055144 +110768,2017-11-29 09:00:00,BMFBOVESPA:MGLU3,1.78308823 +110769,2017-11-30 09:00:00,BMFBOVESPA:MGLU3,1.74080879 +110770,2017-12-01 09:00:00,BMFBOVESPA:MGLU3,1.78339455 +110771,2017-12-04 09:00:00,BMFBOVESPA:MGLU3,1.76776961 +110772,2017-12-05 09:00:00,BMFBOVESPA:MGLU3,1.76164213 +110773,2017-12-06 09:00:00,BMFBOVESPA:MGLU3,1.78645833 +110774,2017-12-07 09:00:00,BMFBOVESPA:MGLU3,1.97487738 +110775,2017-12-08 09:00:00,BMFBOVESPA:MGLU3,2.14338228 +110776,2017-12-11 09:00:00,BMFBOVESPA:MGLU3,2.13725492 +110777,2017-12-12 09:00:00,BMFBOVESPA:MGLU3,2.1360294 +110778,2017-12-13 09:00:00,BMFBOVESPA:MGLU3,2.10784319 +110779,2017-12-14 09:00:00,BMFBOVESPA:MGLU3,2.12009791 +110780,2017-12-15 09:00:00,BMFBOVESPA:MGLU3,2.12653195 +110781,2017-12-18 09:00:00,BMFBOVESPA:MGLU3,2.10753676 +110782,2017-12-19 09:00:00,BMFBOVESPA:MGLU3,2.050245 +110783,2017-12-20 09:00:00,BMFBOVESPA:MGLU3,2.14566508 +110784,2017-12-21 09:00:00,BMFBOVESPA:MGLU3,2.22548789 +110785,2017-12-22 09:00:00,BMFBOVESPA:MGLU3,2.24552073 +110786,2017-12-26 09:00:00,BMFBOVESPA:MGLU3,2.32657635 +110787,2017-12-27 09:00:00,BMFBOVESPA:MGLU3,2.3823601 +110788,2017-12-28 09:00:00,BMFBOVESPA:MGLU3,2.47235346 +110789,2018-01-02 09:00:00,BMFBOVESPA:MGLU3,2.44399943 +110790,2018-01-03 09:00:00,BMFBOVESPA:MGLU3,2.41317976 +110791,2018-01-04 09:00:00,BMFBOVESPA:MGLU3,2.47112064 +110792,2018-01-05 09:00:00,BMFBOVESPA:MGLU3,2.42242551 +110793,2018-01-08 09:00:00,BMFBOVESPA:MGLU3,2.4227338 +110794,2018-01-09 09:00:00,BMFBOVESPA:MGLU3,2.36448463 +110795,2018-01-10 09:00:00,BMFBOVESPA:MGLU3,2.38852394 +110796,2018-01-11 09:00:00,BMFBOVESPA:MGLU3,2.39283866 +110797,2018-01-12 09:00:00,BMFBOVESPA:MGLU3,2.39037306 +110798,2018-01-15 09:00:00,BMFBOVESPA:MGLU3,2.43167153 +110799,2018-01-16 09:00:00,BMFBOVESPA:MGLU3,2.42550744 +110800,2018-01-17 09:00:00,BMFBOVESPA:MGLU3,2.42797308 +110801,2018-01-18 09:00:00,BMFBOVESPA:MGLU3,2.38821568 +110802,2018-01-19 09:00:00,BMFBOVESPA:MGLU3,2.36540919 +110803,2018-01-22 09:00:00,BMFBOVESPA:MGLU3,2.37311411 +110804,2018-01-23 09:00:00,BMFBOVESPA:MGLU3,2.30839288 +110805,2018-01-24 09:00:00,BMFBOVESPA:MGLU3,2.4960845 +110806,2018-01-26 09:00:00,BMFBOVESPA:MGLU3,2.55186825 +110807,2018-01-29 09:00:00,BMFBOVESPA:MGLU3,2.60734349 +110808,2018-01-30 09:00:00,BMFBOVESPA:MGLU3,2.60919286 +110809,2018-01-31 09:00:00,BMFBOVESPA:MGLU3,2.6061107 +110810,2018-02-01 09:00:00,BMFBOVESPA:MGLU3,2.64617636 +110811,2018-02-02 09:00:00,BMFBOVESPA:MGLU3,2.58453703 +110812,2018-02-05 09:00:00,BMFBOVESPA:MGLU3,2.48498939 +110813,2018-02-06 09:00:00,BMFBOVESPA:MGLU3,2.51611732 +110814,2018-02-07 09:00:00,BMFBOVESPA:MGLU3,2.43475344 +110815,2018-02-08 09:00:00,BMFBOVESPA:MGLU3,2.34229444 +110816,2018-02-09 09:00:00,BMFBOVESPA:MGLU3,2.27726492 +110817,2018-02-14 09:00:00,BMFBOVESPA:MGLU3,2.30222879 +110818,2018-02-15 09:00:00,BMFBOVESPA:MGLU3,2.44122553 +110819,2018-02-16 09:00:00,BMFBOVESPA:MGLU3,2.4227338 +110820,2018-11-05 09:00:00,BMFBOVESPA:MGLU3,5.34526926 +110821,2018-11-06 09:00:00,BMFBOVESPA:MGLU3,4.89838765 +110822,2018-11-07 09:00:00,BMFBOVESPA:MGLU3,4.66351197 +110823,2018-11-08 09:00:00,BMFBOVESPA:MGLU3,4.56060009 +110824,2018-11-09 09:00:00,BMFBOVESPA:MGLU3,4.52444103 +110825,2018-11-12 09:00:00,BMFBOVESPA:MGLU3,4.74510026 +110826,2018-11-13 09:00:00,BMFBOVESPA:MGLU3,4.74108296 +110827,2018-11-14 09:00:00,BMFBOVESPA:MGLU3,4.80567369 +110828,2018-11-16 09:00:00,BMFBOVESPA:MGLU3,4.83657834 +110829,2018-11-19 09:00:00,BMFBOVESPA:MGLU3,4.82576141 +110830,2018-11-21 09:00:00,BMFBOVESPA:MGLU3,4.79763879 +110831,2018-11-22 09:00:00,BMFBOVESPA:MGLU3,4.94474463 +110832,2018-11-23 09:00:00,BMFBOVESPA:MGLU3,5.01737088 +110833,2018-11-26 09:00:00,BMFBOVESPA:MGLU3,4.88818912 +110834,2018-11-27 09:00:00,BMFBOVESPA:MGLU3,5.21577845 +110835,2018-11-28 09:00:00,BMFBOVESPA:MGLU3,5.2553364 +110836,2018-11-29 09:00:00,BMFBOVESPA:MGLU3,5.29211325 +110837,2018-11-30 09:00:00,BMFBOVESPA:MGLU3,5.08783318 +110838,2018-12-03 09:00:00,BMFBOVESPA:MGLU3,5.01057155 +110839,2018-12-04 09:00:00,BMFBOVESPA:MGLU3,5.09308697 +110840,2018-12-05 09:00:00,BMFBOVESPA:MGLU3,5.09648648 +110841,2018-12-06 09:00:00,BMFBOVESPA:MGLU3,5.10946644 +110842,2018-12-07 09:00:00,BMFBOVESPA:MGLU3,5.07918019 +110843,2018-12-10 09:00:00,BMFBOVESPA:MGLU3,4.9611241 +110844,2018-12-11 09:00:00,BMFBOVESPA:MGLU3,5.08041606 +110845,2018-12-12 09:00:00,BMFBOVESPA:MGLU3,5.19198186 +110846,2018-12-13 09:00:00,BMFBOVESPA:MGLU3,5.17652954 +110847,2018-12-14 09:00:00,BMFBOVESPA:MGLU3,5.27233427 +110848,2018-12-17 09:00:00,BMFBOVESPA:MGLU3,5.25595481 +110849,2018-12-18 09:00:00,BMFBOVESPA:MGLU3,5.43612832 +110850,2018-12-19 09:00:00,BMFBOVESPA:MGLU3,5.47043249 +110851,2018-12-20 09:00:00,BMFBOVESPA:MGLU3,5.49917412 +110852,2018-12-21 09:00:00,BMFBOVESPA:MGLU3,5.64813425 +110853,2018-12-26 09:00:00,BMFBOVESPA:MGLU3,5.46270632 +110854,2018-12-27 09:00:00,BMFBOVESPA:MGLU3,5.37740979 +110855,2018-12-28 09:00:00,BMFBOVESPA:MGLU3,5.595906 +110856,2019-01-02 09:00:00,BMFBOVESPA:MGLU3,5.76683241 +110857,2019-01-03 09:00:00,BMFBOVESPA:MGLU3,5.70512988 +110858,2019-01-04 09:00:00,BMFBOVESPA:MGLU3,5.53149519 +110859,2019-01-07 09:00:00,BMFBOVESPA:MGLU3,5.61738251 +110860,2019-01-08 09:00:00,BMFBOVESPA:MGLU3,5.57211385 +110861,2019-01-09 09:00:00,BMFBOVESPA:MGLU3,5.55350986 +110862,2019-01-10 09:00:00,BMFBOVESPA:MGLU3,5.60746085 +110863,2019-01-11 09:00:00,BMFBOVESPA:MGLU3,5.50669089 +110864,2019-01-14 09:00:00,BMFBOVESPA:MGLU3,5.55009918 +110865,2019-01-15 09:00:00,BMFBOVESPA:MGLU3,5.48715671 +110866,2019-01-16 09:00:00,BMFBOVESPA:MGLU3,5.42607462 +110867,2019-01-17 09:00:00,BMFBOVESPA:MGLU3,5.40995142 +110868,2019-01-18 09:00:00,BMFBOVESPA:MGLU3,5.40126971 +110869,2019-01-21 09:00:00,BMFBOVESPA:MGLU3,5.17802549 +110870,2019-01-22 09:00:00,BMFBOVESPA:MGLU3,5.0245451 +110871,2019-01-23 09:00:00,BMFBOVESPA:MGLU3,5.25864177 +110872,2019-01-24 09:00:00,BMFBOVESPA:MGLU3,5.19290844 +110873,2019-01-28 09:00:00,BMFBOVESPA:MGLU3,5.18980783 +110874,2019-01-29 09:00:00,BMFBOVESPA:MGLU3,5.52219396 +110875,2019-01-30 09:00:00,BMFBOVESPA:MGLU3,5.46173137 +110876,2019-01-31 09:00:00,BMFBOVESPA:MGLU3,5.55226992 +110877,2019-02-01 09:00:00,BMFBOVESPA:MGLU3,5.54389795 +110878,2019-02-04 09:00:00,BMFBOVESPA:MGLU3,5.49025764 +110879,2019-02-05 09:00:00,BMFBOVESPA:MGLU3,5.44157769 +110880,2019-02-06 09:00:00,BMFBOVESPA:MGLU3,5.26174207 +110881,2019-02-07 09:00:00,BMFBOVESPA:MGLU3,5.17182426 +110882,2019-02-08 09:00:00,BMFBOVESPA:MGLU3,5.27104391 +110883,2019-02-11 09:00:00,BMFBOVESPA:MGLU3,5.12624524 +110884,2019-02-12 09:00:00,BMFBOVESPA:MGLU3,5.10981198 +110885,2019-02-13 09:00:00,BMFBOVESPA:MGLU3,5.00129049 +110886,2019-02-14 09:00:00,BMFBOVESPA:MGLU3,5.29243815 +110887,2019-02-15 09:00:00,BMFBOVESPA:MGLU3,5.08407689 +110888,2023-05-09 10:00:00,BMFBOVESPA:MGLU3,4.14 +110889,2023-05-10 10:00:00,BMFBOVESPA:MGLU3,4.29 +110890,2023-05-11 10:00:00,BMFBOVESPA:MGLU3,4.35 +110891,2023-05-12 10:00:00,BMFBOVESPA:MGLU3,4.31 +110892,2023-05-15 10:00:00,BMFBOVESPA:MGLU3,4.38 +110893,2023-05-16 10:00:00,BMFBOVESPA:MGLU3,3.38 +110894,2023-05-17 10:00:00,BMFBOVESPA:MGLU3,3.36 +110895,2023-05-18 10:00:00,BMFBOVESPA:MGLU3,3.54 +110896,2023-05-19 10:00:00,BMFBOVESPA:MGLU3,3.64 +110897,2023-05-22 10:00:00,BMFBOVESPA:MGLU3,3.8 +110898,2023-05-23 10:00:00,BMFBOVESPA:MGLU3,3.66 +110899,2023-05-24 10:00:00,BMFBOVESPA:MGLU3,3.63 +110900,2023-05-25 10:00:00,BMFBOVESPA:MGLU3,3.76 +110901,2023-05-26 10:00:00,BMFBOVESPA:MGLU3,3.82 +110902,2023-05-29 10:00:00,BMFBOVESPA:MGLU3,3.79 +110903,2023-05-30 10:00:00,BMFBOVESPA:MGLU3,3.73 +110904,2023-05-31 10:00:00,BMFBOVESPA:MGLU3,3.8 +110905,2023-06-01 10:00:00,BMFBOVESPA:MGLU3,4.06 +110906,2023-06-02 10:00:00,BMFBOVESPA:MGLU3,3.87 +110907,2023-06-05 10:00:00,BMFBOVESPA:MGLU3,3.89 +110908,2023-06-06 10:00:00,BMFBOVESPA:MGLU3,3.99 +110909,2023-06-07 10:00:00,BMFBOVESPA:MGLU3,3.88 +110910,2023-06-09 10:00:00,BMFBOVESPA:MGLU3,3.97 +110911,2023-06-12 10:00:00,BMFBOVESPA:MGLU3,3.96 +110912,2023-06-13 10:00:00,BMFBOVESPA:MGLU3,3.76 +110913,2023-06-14 10:00:00,BMFBOVESPA:MGLU3,3.81 +110914,2023-06-15 10:00:00,BMFBOVESPA:MGLU3,3.75 +110915,2023-06-16 10:00:00,BMFBOVESPA:MGLU3,3.71 +110916,2023-06-19 10:00:00,BMFBOVESPA:MGLU3,3.73 +110917,2023-06-20 10:00:00,BMFBOVESPA:MGLU3,3.68 +110918,2023-06-21 10:00:00,BMFBOVESPA:MGLU3,3.76 +110919,2023-06-22 10:00:00,BMFBOVESPA:MGLU3,3.57 +110920,2023-06-23 10:00:00,BMFBOVESPA:MGLU3,3.58 +110921,2023-06-26 10:00:00,BMFBOVESPA:MGLU3,3.4 +110922,2023-06-27 10:00:00,BMFBOVESPA:MGLU3,3.38 +110923,2023-06-28 10:00:00,BMFBOVESPA:MGLU3,3.35 +110924,2023-06-29 10:00:00,BMFBOVESPA:MGLU3,3.45 +110925,2023-06-30 10:00:00,BMFBOVESPA:MGLU3,3.37 +110926,2023-07-03 10:00:00,BMFBOVESPA:MGLU3,3.44 +110927,2023-07-04 10:00:00,BMFBOVESPA:MGLU3,3.37 +110928,2023-07-05 10:00:00,BMFBOVESPA:MGLU3,3.41 +110929,2023-07-06 10:00:00,BMFBOVESPA:MGLU3,3.15 +110930,2023-07-07 10:00:00,BMFBOVESPA:MGLU3,3.18 +110931,2023-07-10 10:00:00,BMFBOVESPA:MGLU3,3.05 +110932,2023-07-11 10:00:00,BMFBOVESPA:MGLU3,3.06 +110933,2023-07-12 10:00:00,BMFBOVESPA:MGLU3,2.98 +110934,2023-07-13 10:00:00,BMFBOVESPA:MGLU3,3.02 +110935,2023-07-14 10:00:00,BMFBOVESPA:MGLU3,2.95 +110936,2023-07-17 10:00:00,BMFBOVESPA:MGLU3,2.96 +110937,2023-07-18 10:00:00,BMFBOVESPA:MGLU3,2.96 +110938,2023-07-19 10:00:00,BMFBOVESPA:MGLU3,2.94 +110939,2023-07-20 10:00:00,BMFBOVESPA:MGLU3,2.9 +110940,2023-07-21 10:00:00,BMFBOVESPA:MGLU3,3.02 +110941,2023-07-24 10:00:00,BMFBOVESPA:MGLU3,3.01 +110942,2023-07-25 10:00:00,BMFBOVESPA:MGLU3,3.07 +110943,2023-07-26 10:00:00,BMFBOVESPA:MGLU3,3.09 +110944,2023-07-27 10:00:00,BMFBOVESPA:MGLU3,3.17 +110945,2023-07-28 10:00:00,BMFBOVESPA:MGLU3,3.17 +110946,2023-07-31 10:00:00,BMFBOVESPA:MGLU3,3.35 +110947,2023-08-01 10:00:00,BMFBOVESPA:MGLU3,3.43 +110948,2023-08-02 10:00:00,BMFBOVESPA:MGLU3,3.33 +110949,2023-08-03 10:00:00,BMFBOVESPA:MGLU3,3.16 +110950,2023-08-04 10:00:00,BMFBOVESPA:MGLU3,3.06 +110951,2023-08-07 10:00:00,BMFBOVESPA:MGLU3,3.01 +110952,2023-08-08 10:00:00,BMFBOVESPA:MGLU3,2.99 +110953,2023-08-09 10:00:00,BMFBOVESPA:MGLU3,2.97 +110954,2023-08-10 10:00:00,BMFBOVESPA:MGLU3,2.85 +110955,2023-08-11 10:00:00,BMFBOVESPA:MGLU3,2.88 +110956,2023-08-14 10:00:00,BMFBOVESPA:MGLU3,2.84 +110957,2023-08-15 10:00:00,BMFBOVESPA:MGLU3,2.77 +110958,2023-08-16 10:00:00,BMFBOVESPA:MGLU3,2.97 +110959,2023-08-17 10:00:00,BMFBOVESPA:MGLU3,2.82 +110960,2023-08-18 10:00:00,BMFBOVESPA:MGLU3,3.0 +110961,2023-08-21 10:00:00,BMFBOVESPA:MGLU3,3.05 +110962,2023-08-22 10:00:00,BMFBOVESPA:MGLU3,3.04 +110963,2023-08-23 10:00:00,BMFBOVESPA:MGLU3,3.06 +110964,2023-08-24 10:00:00,BMFBOVESPA:MGLU3,3.02 +110965,2023-08-25 10:00:00,BMFBOVESPA:MGLU3,2.92 +110966,2023-08-28 10:00:00,BMFBOVESPA:MGLU3,2.93 +110967,2023-08-29 10:00:00,BMFBOVESPA:MGLU3,2.93 +110968,2023-08-30 10:00:00,BMFBOVESPA:MGLU3,2.92 +110969,2023-08-31 10:00:00,BMFBOVESPA:MGLU3,2.76 +110970,2023-09-01 10:00:00,BMFBOVESPA:MGLU3,2.86 +110971,2023-09-04 10:00:00,BMFBOVESPA:MGLU3,2.78 +110972,2023-09-05 10:00:00,BMFBOVESPA:MGLU3,2.69 +110973,2023-09-06 10:00:00,BMFBOVESPA:MGLU3,2.59 +110974,2023-09-08 10:00:00,BMFBOVESPA:MGLU3,2.51 +110975,2023-09-11 10:00:00,BMFBOVESPA:MGLU3,2.55 +110976,2023-09-12 10:00:00,BMFBOVESPA:MGLU3,2.62 +110977,2023-09-13 10:00:00,BMFBOVESPA:MGLU3,2.62 +110978,2023-09-14 10:00:00,BMFBOVESPA:MGLU3,2.58 +110979,2023-09-15 10:00:00,BMFBOVESPA:MGLU3,2.48 +110980,2023-09-18 10:00:00,BMFBOVESPA:MGLU3,2.58 +110981,2023-09-19 10:00:00,BMFBOVESPA:MGLU3,2.52 +110982,2023-09-20 10:00:00,BMFBOVESPA:MGLU3,2.52 +110983,2023-09-21 10:00:00,BMFBOVESPA:MGLU3,2.35 +110984,2023-09-22 10:00:00,BMFBOVESPA:MGLU3,2.24 +110985,2023-09-25 10:00:00,BMFBOVESPA:MGLU3,2.15 +110986,2023-09-26 10:00:00,BMFBOVESPA:MGLU3,2.1 +110987,2023-09-27 10:00:00,BMFBOVESPA:MGLU3,2.04 +110988,2023-09-28 10:00:00,BMFBOVESPA:MGLU3,2.05 +110989,2023-09-29 10:00:00,BMFBOVESPA:MGLU3,2.12 +110990,2023-10-02 10:00:00,BMFBOVESPA:MGLU3,2.01 +110991,2023-10-03 10:00:00,BMFBOVESPA:MGLU3,1.84 +110992,2023-10-04 10:00:00,BMFBOVESPA:MGLU3,1.89 +110993,2023-10-05 10:00:00,BMFBOVESPA:MGLU3,1.81 +110994,2023-10-06 10:00:00,BMFBOVESPA:MGLU3,1.78 +110995,2023-10-09 10:00:00,BMFBOVESPA:MGLU3,1.86 +110996,2023-10-10 10:00:00,BMFBOVESPA:MGLU3,1.99 +110997,2023-10-11 10:00:00,BMFBOVESPA:MGLU3,1.91 +110998,2023-10-13 10:00:00,BMFBOVESPA:MGLU3,1.82 +110999,2023-10-16 10:00:00,BMFBOVESPA:MGLU3,1.79 +111000,2023-10-17 10:00:00,BMFBOVESPA:MGLU3,1.69 +111001,2023-10-18 10:00:00,BMFBOVESPA:MGLU3,1.73 +111002,2023-10-19 10:00:00,BMFBOVESPA:MGLU3,1.61 +111003,2023-10-20 10:00:00,BMFBOVESPA:MGLU3,1.54 +111004,2023-10-23 10:00:00,BMFBOVESPA:MGLU3,1.51 +111005,2023-10-24 10:00:00,BMFBOVESPA:MGLU3,1.41 +111006,2023-10-25 10:00:00,BMFBOVESPA:MGLU3,1.44 +111007,2023-10-26 10:00:00,BMFBOVESPA:MGLU3,1.47 +111008,2023-10-27 10:00:00,BMFBOVESPA:MGLU3,1.46 +111009,2023-10-30 10:00:00,BMFBOVESPA:MGLU3,1.37 +111010,2023-10-31 10:00:00,BMFBOVESPA:MGLU3,1.33 +111011,2023-11-01 10:00:00,BMFBOVESPA:MGLU3,1.33 +111012,2023-11-03 10:00:00,BMFBOVESPA:MGLU3,1.49 +111013,2023-11-06 10:00:00,BMFBOVESPA:MGLU3,1.43 +111014,2023-11-07 10:00:00,BMFBOVESPA:MGLU3,1.77 +111015,2023-11-08 10:00:00,BMFBOVESPA:MGLU3,1.78 +111016,2023-11-09 10:00:00,BMFBOVESPA:MGLU3,1.71 +111017,2023-11-10 10:00:00,BMFBOVESPA:MGLU3,1.8 +111018,2023-11-13 10:00:00,BMFBOVESPA:MGLU3,1.73 +111019,2023-11-14 10:00:00,BMFBOVESPA:MGLU3,1.76 +111020,2023-11-16 10:00:00,BMFBOVESPA:MGLU3,2.19 +111021,2023-11-17 10:00:00,BMFBOVESPA:MGLU3,2.22 +111022,2023-11-20 10:00:00,BMFBOVESPA:MGLU3,2.28 +111023,2023-11-21 10:00:00,BMFBOVESPA:MGLU3,2.13 +111024,2023-11-22 10:00:00,BMFBOVESPA:MGLU3,2.08 +111025,2023-11-23 10:00:00,BMFBOVESPA:MGLU3,2.17 +111026,2023-11-24 10:00:00,BMFBOVESPA:MGLU3,1.99 +111027,2023-11-27 10:00:00,BMFBOVESPA:MGLU3,1.96 +111028,2023-11-28 10:00:00,BMFBOVESPA:MGLU3,1.91 +111029,2023-11-29 10:00:00,BMFBOVESPA:MGLU3,1.88 +111030,2023-11-30 10:00:00,BMFBOVESPA:MGLU3,2.02 +111031,2023-12-01 10:00:00,BMFBOVESPA:MGLU3,2.17 +111032,2023-12-04 10:00:00,BMFBOVESPA:MGLU3,2.0 +111033,2023-12-05 10:00:00,BMFBOVESPA:MGLU3,2.14 +111034,2023-12-06 10:00:00,BMFBOVESPA:MGLU3,2.17 +111035,2023-12-07 10:00:00,BMFBOVESPA:MGLU3,2.26 +111036,2023-12-08 10:00:00,BMFBOVESPA:MGLU3,2.13 +111037,2023-12-11 10:00:00,BMFBOVESPA:MGLU3,2.23 +111038,2023-12-12 10:00:00,BMFBOVESPA:MGLU3,2.28 +111039,2023-12-13 10:00:00,BMFBOVESPA:MGLU3,2.53 +111040,2023-12-14 10:00:00,BMFBOVESPA:MGLU3,2.43 +111041,2023-12-15 10:00:00,BMFBOVESPA:MGLU3,2.21 +111042,2023-12-18 10:00:00,BMFBOVESPA:MGLU3,2.18 +111043,2023-12-19 10:00:00,BMFBOVESPA:MGLU3,2.16 +111044,2023-12-20 10:00:00,BMFBOVESPA:MGLU3,2.1 +111045,2023-12-21 10:00:00,BMFBOVESPA:MGLU3,2.09 +111046,2023-12-22 10:00:00,BMFBOVESPA:MGLU3,2.12 +111047,2023-12-26 10:00:00,BMFBOVESPA:MGLU3,2.11 +111048,2023-12-27 10:00:00,BMFBOVESPA:MGLU3,2.25 +111049,2023-12-28 10:00:00,BMFBOVESPA:MGLU3,2.16 +111050,2024-01-02 10:00:00,BMFBOVESPA:MGLU3,2.05 +111051,2024-01-03 10:00:00,BMFBOVESPA:MGLU3,2.0 +111052,2024-01-04 10:00:00,BMFBOVESPA:MGLU3,1.93 +111053,2024-01-05 10:00:00,BMFBOVESPA:MGLU3,1.97 +111054,2024-01-08 10:00:00,BMFBOVESPA:MGLU3,2.09 +111055,2024-01-09 10:00:00,BMFBOVESPA:MGLU3,2.14 +111056,2024-01-10 10:00:00,BMFBOVESPA:MGLU3,2.18 +111057,2024-01-11 10:00:00,BMFBOVESPA:MGLU3,2.18 +111058,2024-01-12 10:00:00,BMFBOVESPA:MGLU3,2.26 +111059,2024-01-15 10:00:00,BMFBOVESPA:MGLU3,2.28 +111060,2024-01-16 10:00:00,BMFBOVESPA:MGLU3,2.18 +111061,2024-01-17 10:00:00,BMFBOVESPA:MGLU3,2.15 +111062,2024-01-18 10:00:00,BMFBOVESPA:MGLU3,2.0 +111063,2024-01-19 10:00:00,BMFBOVESPA:MGLU3,2.03 +111064,2024-01-22 10:00:00,BMFBOVESPA:MGLU3,1.95 +111065,2024-01-23 10:00:00,BMFBOVESPA:MGLU3,1.94 +111066,2024-01-24 10:00:00,BMFBOVESPA:MGLU3,1.92 +111067,2024-01-25 10:00:00,BMFBOVESPA:MGLU3,2.07 +111068,2024-01-26 10:00:00,BMFBOVESPA:MGLU3,2.08 +111069,2007-07-23 10:00:00,BMFBOVESPA:MRVE3,5.02584178 +111070,2007-07-24 10:00:00,BMFBOVESPA:MRVE3,5.25314116 +111071,2007-07-25 10:00:00,BMFBOVESPA:MRVE3,5.1723236 +111072,2007-07-26 10:00:00,BMFBOVESPA:MRVE3,5.18747689 +111073,2007-07-27 10:00:00,BMFBOVESPA:MRVE3,5.12181263 +111074,2007-07-30 10:00:00,BMFBOVESPA:MRVE3,5.01068849 +111075,2007-07-31 10:00:00,BMFBOVESPA:MRVE3,5.01068849 +111076,2007-08-01 10:00:00,BMFBOVESPA:MRVE3,4.985433 +111077,2007-08-02 10:00:00,BMFBOVESPA:MRVE3,5.13696592 +111078,2007-08-03 10:00:00,BMFBOVESPA:MRVE3,5.02584178 +111079,2007-08-06 10:00:00,BMFBOVESPA:MRVE3,4.92987093 +111080,2007-08-07 10:00:00,BMFBOVESPA:MRVE3,4.92987093 +111081,2007-08-08 10:00:00,BMFBOVESPA:MRVE3,4.97027971 +111082,2007-08-09 10:00:00,BMFBOVESPA:MRVE3,4.85410447 +111083,2007-08-10 10:00:00,BMFBOVESPA:MRVE3,4.70257155 +111084,2007-08-13 10:00:00,BMFBOVESPA:MRVE3,4.92987093 +111085,2007-08-14 10:00:00,BMFBOVESPA:MRVE3,4.86420667 +111086,2007-08-15 10:00:00,BMFBOVESPA:MRVE3,4.70257155 +111087,2007-08-16 10:00:00,BMFBOVESPA:MRVE3,4.29848377 +111088,2007-08-17 10:00:00,BMFBOVESPA:MRVE3,4.621754 +111089,2007-08-20 10:00:00,BMFBOVESPA:MRVE3,5.02584178 +111090,2007-08-21 10:00:00,BMFBOVESPA:MRVE3,4.95007532 +111091,2007-08-22 10:00:00,BMFBOVESPA:MRVE3,4.99553519 +111092,2007-08-23 10:00:00,BMFBOVESPA:MRVE3,4.94502422 +111093,2007-08-24 10:00:00,BMFBOVESPA:MRVE3,4.99553519 +111094,2007-08-27 10:00:00,BMFBOVESPA:MRVE3,5.02584178 +111095,2007-08-28 10:00:00,BMFBOVESPA:MRVE3,4.74803143 +111096,2007-08-29 10:00:00,BMFBOVESPA:MRVE3,4.78338911 +111097,2007-08-30 10:00:00,BMFBOVESPA:MRVE3,4.7985424 +111098,2007-08-31 10:00:00,BMFBOVESPA:MRVE3,5.18747689 +111099,2007-09-03 10:00:00,BMFBOVESPA:MRVE3,5.10665933 +111100,2007-09-04 10:00:00,BMFBOVESPA:MRVE3,5.02584178 +111101,2007-09-05 10:00:00,BMFBOVESPA:MRVE3,4.94502422 +111102,2007-09-06 10:00:00,BMFBOVESPA:MRVE3,4.94502422 +111103,2007-09-10 10:00:00,BMFBOVESPA:MRVE3,4.69246936 +111104,2007-09-11 10:00:00,BMFBOVESPA:MRVE3,4.46011888 +111105,2007-09-12 10:00:00,BMFBOVESPA:MRVE3,4.4399145 +111106,2007-09-13 10:00:00,BMFBOVESPA:MRVE3,4.52073205 +111107,2007-09-14 10:00:00,BMFBOVESPA:MRVE3,4.46011888 +111108,2007-09-17 10:00:00,BMFBOVESPA:MRVE3,4.4399145 +111109,2007-09-18 10:00:00,BMFBOVESPA:MRVE3,4.54093644 +111110,2007-09-19 10:00:00,BMFBOVESPA:MRVE3,4.69752046 +111111,2007-09-20 10:00:00,BMFBOVESPA:MRVE3,4.78338911 +111112,2007-09-21 10:00:00,BMFBOVESPA:MRVE3,4.94502422 +111113,2007-09-24 10:00:00,BMFBOVESPA:MRVE3,4.92987093 +111114,2007-09-25 10:00:00,BMFBOVESPA:MRVE3,4.96017751 +111115,2007-09-26 10:00:00,BMFBOVESPA:MRVE3,5.13696592 +111116,2007-09-27 10:00:00,BMFBOVESPA:MRVE3,5.38446968 +111117,2007-09-28 10:00:00,BMFBOVESPA:MRVE3,5.38446968 +111118,2007-10-01 10:00:00,BMFBOVESPA:MRVE3,5.51074712 +111119,2007-10-02 10:00:00,BMFBOVESPA:MRVE3,5.26829445 +111120,2007-10-03 10:00:00,BMFBOVESPA:MRVE3,4.95512642 +111121,2007-10-04 10:00:00,BMFBOVESPA:MRVE3,4.82884898 +111122,2007-10-05 10:00:00,BMFBOVESPA:MRVE3,5.26324335 +111123,2007-10-08 10:00:00,BMFBOVESPA:MRVE3,5.1622214 +111124,2007-10-09 10:00:00,BMFBOVESPA:MRVE3,5.34406091 +111125,2007-10-10 10:00:00,BMFBOVESPA:MRVE3,5.23798786 +111126,2007-10-11 10:00:00,BMFBOVESPA:MRVE3,5.14706811 +111127,2007-10-15 09:00:00,BMFBOVESPA:MRVE3,5.18747689 +111128,2007-10-16 09:00:00,BMFBOVESPA:MRVE3,5.5461048 +111129,2007-10-17 09:00:00,BMFBOVESPA:MRVE3,5.83401734 +111130,2007-10-18 09:00:00,BMFBOVESPA:MRVE3,5.59156467 +111131,2007-10-19 09:00:00,BMFBOVESPA:MRVE3,5.56125809 +111132,2007-10-22 09:00:00,BMFBOVESPA:MRVE3,5.67238223 +111133,2007-10-23 09:00:00,BMFBOVESPA:MRVE3,5.69258662 +111134,2007-10-24 09:00:00,BMFBOVESPA:MRVE3,5.46528724 +111135,2007-10-25 09:00:00,BMFBOVESPA:MRVE3,5.52590041 +111136,2007-10-26 09:00:00,BMFBOVESPA:MRVE3,5.59156467 +111137,2007-10-29 09:00:00,BMFBOVESPA:MRVE3,5.57641138 +111138,2007-10-30 09:00:00,BMFBOVESPA:MRVE3,5.65722894 +111139,2007-10-31 09:00:00,BMFBOVESPA:MRVE3,5.83401734 +111140,2007-11-01 09:00:00,BMFBOVESPA:MRVE3,5.67238223 +111141,2007-11-05 09:00:00,BMFBOVESPA:MRVE3,5.83401734 +111142,2007-11-06 09:00:00,BMFBOVESPA:MRVE3,6.23305402 +111143,2007-11-07 09:00:00,BMFBOVESPA:MRVE3,6.12192988 +111144,2007-11-08 09:00:00,BMFBOVESPA:MRVE3,5.99060136 +111145,2007-11-09 09:00:00,BMFBOVESPA:MRVE3,5.96534587 +111146,2007-11-12 09:00:00,BMFBOVESPA:MRVE3,6.06131672 +111147,2007-11-13 09:00:00,BMFBOVESPA:MRVE3,6.29366719 +111148,2007-11-14 09:00:00,BMFBOVESPA:MRVE3,6.30882048 +111149,2007-11-16 09:00:00,BMFBOVESPA:MRVE3,6.48560889 +111150,2007-11-19 09:00:00,BMFBOVESPA:MRVE3,6.40479133 +111151,2007-11-21 09:00:00,BMFBOVESPA:MRVE3,6.4704556 +111152,2007-11-22 09:00:00,BMFBOVESPA:MRVE3,6.24315622 +111153,2007-11-23 09:00:00,BMFBOVESPA:MRVE3,6.00070355 +111154,2007-11-26 09:00:00,BMFBOVESPA:MRVE3,5.79360856 +111155,2007-11-27 09:00:00,BMFBOVESPA:MRVE3,5.83401734 +111156,2007-11-28 09:00:00,BMFBOVESPA:MRVE3,6.38963804 +111157,2007-11-29 09:00:00,BMFBOVESPA:MRVE3,6.56642644 +111158,2007-11-30 09:00:00,BMFBOVESPA:MRVE3,7.08668946 +111159,2007-12-03 09:00:00,BMFBOVESPA:MRVE3,7.05133178 +111160,2007-12-04 09:00:00,BMFBOVESPA:MRVE3,6.56642644 +111161,2007-12-05 09:00:00,BMFBOVESPA:MRVE3,6.77857253 +111162,2007-12-06 09:00:00,BMFBOVESPA:MRVE3,6.647244 +111163,2007-12-07 09:00:00,BMFBOVESPA:MRVE3,6.56642644 +111164,2007-12-10 09:00:00,BMFBOVESPA:MRVE3,6.56642644 +111165,2007-12-11 09:00:00,BMFBOVESPA:MRVE3,6.51591547 +111166,2007-12-12 09:00:00,BMFBOVESPA:MRVE3,6.18254305 +111167,2007-12-13 09:00:00,BMFBOVESPA:MRVE3,6.08152111 +111168,2007-12-14 09:00:00,BMFBOVESPA:MRVE3,6.48560889 +111169,2007-12-17 09:00:00,BMFBOVESPA:MRVE3,6.16233866 +111170,2007-12-18 09:00:00,BMFBOVESPA:MRVE3,6.00070355 +111171,2007-12-19 09:00:00,BMFBOVESPA:MRVE3,5.99565245 +111172,2007-12-20 09:00:00,BMFBOVESPA:MRVE3,5.75319978 +111173,2007-12-21 09:00:00,BMFBOVESPA:MRVE3,5.81886405 +111174,2007-12-26 09:00:00,BMFBOVESPA:MRVE3,5.88452831 +111175,2007-12-27 09:00:00,BMFBOVESPA:MRVE3,6.00070355 +111176,2007-12-28 09:00:00,BMFBOVESPA:MRVE3,6.16738976 +111177,2008-01-02 09:00:00,BMFBOVESPA:MRVE3,6.24315622 +111178,2008-01-03 09:00:00,BMFBOVESPA:MRVE3,6.22800293 +111179,2008-01-04 09:00:00,BMFBOVESPA:MRVE3,6.04616343 +111180,2008-01-07 09:00:00,BMFBOVESPA:MRVE3,5.83401734 +111181,2008-01-08 09:00:00,BMFBOVESPA:MRVE3,5.88452831 +111182,2008-01-09 09:00:00,BMFBOVESPA:MRVE3,5.81886405 +111183,2008-01-10 09:00:00,BMFBOVESPA:MRVE3,5.64207564 +111184,2008-01-11 09:00:00,BMFBOVESPA:MRVE3,5.59156467 +111185,2008-01-14 09:00:00,BMFBOVESPA:MRVE3,5.26829445 +111186,2008-01-15 09:00:00,BMFBOVESPA:MRVE3,4.91471764 +111187,2008-01-16 09:00:00,BMFBOVESPA:MRVE3,5.01573958 +111188,2008-01-17 09:00:00,BMFBOVESPA:MRVE3,4.71772484 +111189,2008-01-18 09:00:00,BMFBOVESPA:MRVE3,4.91471764 +111190,2008-01-21 09:00:00,BMFBOVESPA:MRVE3,4.16715524 +111191,2008-01-22 09:00:00,BMFBOVESPA:MRVE3,4.57124302 +111192,2008-01-23 09:00:00,BMFBOVESPA:MRVE3,4.42981281 +111193,2008-01-24 09:00:00,BMFBOVESPA:MRVE3,4.91471764 +111194,2008-01-28 09:00:00,BMFBOVESPA:MRVE3,4.99553519 +111195,2008-01-29 09:00:00,BMFBOVESPA:MRVE3,5.18747689 +111196,2008-01-30 09:00:00,BMFBOVESPA:MRVE3,5.26829445 +111197,2008-01-31 09:00:00,BMFBOVESPA:MRVE3,5.30870322 +111198,2008-02-01 09:00:00,BMFBOVESPA:MRVE3,5.30365213 +111199,2008-02-06 09:00:00,BMFBOVESPA:MRVE3,5.02584178 +111200,2008-02-07 09:00:00,BMFBOVESPA:MRVE3,5.02584178 +111201,2008-02-08 09:00:00,BMFBOVESPA:MRVE3,4.83895118 +111202,2008-02-11 09:00:00,BMFBOVESPA:MRVE3,4.91471764 +111203,2008-02-12 09:00:00,BMFBOVESPA:MRVE3,5.18747689 +111204,2008-02-13 09:00:00,BMFBOVESPA:MRVE3,5.51074712 +111205,2008-02-14 09:00:00,BMFBOVESPA:MRVE3,5.71279101 +111206,2008-02-15 09:00:00,BMFBOVESPA:MRVE3,5.71279101 +111207,2008-02-18 10:00:00,BMFBOVESPA:MRVE3,5.77340417 +111208,2008-02-19 10:00:00,BMFBOVESPA:MRVE3,5.88452831 +111209,2008-02-20 10:00:00,BMFBOVESPA:MRVE3,5.70773991 +111210,2008-02-21 10:00:00,BMFBOVESPA:MRVE3,5.69258662 +111211,2008-02-22 10:00:00,BMFBOVESPA:MRVE3,5.95019258 +111212,2008-02-25 10:00:00,BMFBOVESPA:MRVE3,6.20779854 +111213,2008-02-26 10:00:00,BMFBOVESPA:MRVE3,6.32397378 +111214,2008-02-27 10:00:00,BMFBOVESPA:MRVE3,6.72301046 +111215,2008-02-28 10:00:00,BMFBOVESPA:MRVE3,6.58157974 +111216,2008-02-29 10:00:00,BMFBOVESPA:MRVE3,6.40479133 +111217,2008-03-03 10:00:00,BMFBOVESPA:MRVE3,6.56642644 +111218,2008-03-04 10:00:00,BMFBOVESPA:MRVE3,6.80887911 +111219,2008-03-05 10:00:00,BMFBOVESPA:MRVE3,7.0210252 +111220,2008-03-06 10:00:00,BMFBOVESPA:MRVE3,6.97051422 +111221,2008-03-07 10:00:00,BMFBOVESPA:MRVE3,6.53106876 +111222,2008-03-10 10:00:00,BMFBOVESPA:MRVE3,6.00070355 +111223,2008-03-11 10:00:00,BMFBOVESPA:MRVE3,6.16233866 +111224,2008-03-12 10:00:00,BMFBOVESPA:MRVE3,6.36438255 +111225,2008-03-13 10:00:00,BMFBOVESPA:MRVE3,6.14213427 +111226,2008-03-14 10:00:00,BMFBOVESPA:MRVE3,6.00070355 +111227,2008-03-17 10:00:00,BMFBOVESPA:MRVE3,5.91988599 +111228,2008-03-18 10:00:00,BMFBOVESPA:MRVE3,6.16233866 +111229,2008-03-19 10:00:00,BMFBOVESPA:MRVE3,5.77845527 +111230,2008-03-20 10:00:00,BMFBOVESPA:MRVE3,5.65722894 +111231,2008-03-24 10:00:00,BMFBOVESPA:MRVE3,5.86937502 +111232,2008-03-25 10:00:00,BMFBOVESPA:MRVE3,6.08152111 +111233,2008-03-26 10:00:00,BMFBOVESPA:MRVE3,5.86937502 +111234,2008-03-27 10:00:00,BMFBOVESPA:MRVE3,5.56125809 +111235,2008-03-28 10:00:00,BMFBOVESPA:MRVE3,5.01068849 +111236,2008-03-31 10:00:00,BMFBOVESPA:MRVE3,5.05614836 +111237,2008-04-01 10:00:00,BMFBOVESPA:MRVE3,5.1622214 +111238,2008-04-02 10:00:00,BMFBOVESPA:MRVE3,5.349112 +111239,2008-04-03 10:00:00,BMFBOVESPA:MRVE3,5.18747689 +111240,2008-04-04 10:00:00,BMFBOVESPA:MRVE3,5.10665933 +111241,2008-04-07 10:00:00,BMFBOVESPA:MRVE3,5.12181263 +111242,2008-04-08 10:00:00,BMFBOVESPA:MRVE3,4.94502422 +111243,2008-04-09 10:00:00,BMFBOVESPA:MRVE3,4.71772484 +111244,2008-04-10 10:00:00,BMFBOVESPA:MRVE3,4.82379789 +111245,2008-04-11 10:00:00,BMFBOVESPA:MRVE3,4.87935996 +111246,2008-04-14 10:00:00,BMFBOVESPA:MRVE3,4.985433 +111247,2008-04-15 10:00:00,BMFBOVESPA:MRVE3,4.87099686 +111248,2008-04-16 10:00:00,BMFBOVESPA:MRVE3,5.25782629 +111249,2008-04-17 10:00:00,BMFBOVESPA:MRVE3,5.39525253 +111250,2008-04-18 10:00:00,BMFBOVESPA:MRVE3,5.61920641 +111251,2008-04-22 10:00:00,BMFBOVESPA:MRVE3,5.32399448 +111252,2008-04-23 10:00:00,BMFBOVESPA:MRVE3,5.24255671 +111253,2008-04-24 10:00:00,BMFBOVESPA:MRVE3,5.24255671 +111254,2008-04-25 10:00:00,BMFBOVESPA:MRVE3,5.29345532 +111255,2008-04-28 10:00:00,BMFBOVESPA:MRVE3,5.22219726 +111256,2008-04-29 10:00:00,BMFBOVESPA:MRVE3,4.99824339 +111257,2008-04-30 10:00:00,BMFBOVESPA:MRVE3,5.73118335 +111258,2008-05-02 10:00:00,BMFBOVESPA:MRVE3,6.19436069 +111259,2008-05-05 10:00:00,BMFBOVESPA:MRVE3,6.22489986 +111260,2008-05-06 10:00:00,BMFBOVESPA:MRVE3,6.1281925 +111261,2008-05-07 10:00:00,BMFBOVESPA:MRVE3,6.16891139 +111262,2008-05-08 10:00:00,BMFBOVESPA:MRVE3,6.25543902 +111263,2008-05-09 10:00:00,BMFBOVESPA:MRVE3,6.13837222 +111264,2008-05-12 10:00:00,BMFBOVESPA:MRVE3,6.14346208 +111265,2008-05-13 10:00:00,BMFBOVESPA:MRVE3,6.30633763 +111266,2008-05-14 10:00:00,BMFBOVESPA:MRVE3,6.40304499 +111267,2008-05-15 10:00:00,BMFBOVESPA:MRVE3,6.46921318 +111268,2008-05-16 10:00:00,BMFBOVESPA:MRVE3,6.48957262 +111269,2008-05-19 10:00:00,BMFBOVESPA:MRVE3,6.25543902 +111270,2008-05-20 10:00:00,BMFBOVESPA:MRVE3,6.06711417 +111271,2008-05-21 10:00:00,BMFBOVESPA:MRVE3,6.06202431 +111272,2008-05-23 10:00:00,BMFBOVESPA:MRVE3,5.89914876 +111273,2008-05-26 10:00:00,BMFBOVESPA:MRVE3,5.8686096 +111274,2008-05-27 10:00:00,BMFBOVESPA:MRVE3,5.79735154 +111275,2008-05-28 10:00:00,BMFBOVESPA:MRVE3,6.22489986 +111276,2008-05-29 10:00:00,BMFBOVESPA:MRVE3,6.25543902 +111277,2008-05-30 10:00:00,BMFBOVESPA:MRVE3,6.46921318 +111278,2008-06-02 10:00:00,BMFBOVESPA:MRVE3,6.30633763 +111279,2008-06-03 10:00:00,BMFBOVESPA:MRVE3,6.19945055 +111280,2008-06-04 10:00:00,BMFBOVESPA:MRVE3,6.11801278 +111281,2008-06-05 10:00:00,BMFBOVESPA:MRVE3,6.38777541 +111282,2008-06-06 10:00:00,BMFBOVESPA:MRVE3,6.14346208 +111283,2008-06-09 10:00:00,BMFBOVESPA:MRVE3,5.89914876 +111284,2008-06-10 10:00:00,BMFBOVESPA:MRVE3,5.6853746 +111285,2008-06-11 10:00:00,BMFBOVESPA:MRVE3,5.52758892 +111286,2008-06-12 10:00:00,BMFBOVESPA:MRVE3,5.73118335 +111287,2008-06-13 10:00:00,BMFBOVESPA:MRVE3,5.77190224 +111288,2008-06-16 10:00:00,BMFBOVESPA:MRVE3,5.79226168 +111289,2008-06-17 10:00:00,BMFBOVESPA:MRVE3,5.91441834 +111290,2008-06-18 10:00:00,BMFBOVESPA:MRVE3,5.77190224 +111291,2008-06-19 10:00:00,BMFBOVESPA:MRVE3,5.64974558 +111292,2008-06-20 10:00:00,BMFBOVESPA:MRVE3,5.71591377 +111293,2008-06-23 10:00:00,BMFBOVESPA:MRVE3,5.71591377 +111294,2008-06-24 10:00:00,BMFBOVESPA:MRVE3,5.70064419 +111295,2008-06-25 10:00:00,BMFBOVESPA:MRVE3,5.93986765 +111296,2008-06-26 10:00:00,BMFBOVESPA:MRVE3,5.89914876 +111297,2008-06-27 10:00:00,BMFBOVESPA:MRVE3,5.71591377 +111298,2008-06-30 10:00:00,BMFBOVESPA:MRVE3,5.81771099 +111299,2008-07-01 10:00:00,BMFBOVESPA:MRVE3,5.41561198 +111300,2008-07-02 10:00:00,BMFBOVESPA:MRVE3,5.24255671 +111301,2008-07-03 10:00:00,BMFBOVESPA:MRVE3,5.07968116 +111302,2008-07-04 10:00:00,BMFBOVESPA:MRVE3,4.99824339 +111303,2008-07-07 10:00:00,BMFBOVESPA:MRVE3,4.99824339 +111304,2008-07-08 10:00:00,BMFBOVESPA:MRVE3,4.97788394 +111305,2008-07-10 10:00:00,BMFBOVESPA:MRVE3,5.02878255 +111306,2008-07-11 10:00:00,BMFBOVESPA:MRVE3,5.07968116 +111307,2008-07-14 10:00:00,BMFBOVESPA:MRVE3,5.25273643 +111308,2008-07-15 10:00:00,BMFBOVESPA:MRVE3,5.39016267 +111309,2008-07-16 10:00:00,BMFBOVESPA:MRVE3,5.634476 +111310,2008-07-17 10:00:00,BMFBOVESPA:MRVE3,5.48687003 +111311,2008-07-18 10:00:00,BMFBOVESPA:MRVE3,5.57848753 +111312,2008-07-21 10:00:00,BMFBOVESPA:MRVE3,5.76681238 +111313,2008-07-22 10:00:00,BMFBOVESPA:MRVE3,5.87369946 +111314,2008-07-23 10:00:00,BMFBOVESPA:MRVE3,5.98058654 +111315,2008-07-24 10:00:00,BMFBOVESPA:MRVE3,5.73118335 +111316,2008-07-25 10:00:00,BMFBOVESPA:MRVE3,5.76681238 +111317,2008-07-28 10:00:00,BMFBOVESPA:MRVE3,5.76681238 +111318,2008-07-29 10:00:00,BMFBOVESPA:MRVE3,5.61920641 +111319,2008-07-30 10:00:00,BMFBOVESPA:MRVE3,5.81771099 +111320,2008-07-31 10:00:00,BMFBOVESPA:MRVE3,5.89914876 +111321,2008-08-01 10:00:00,BMFBOVESPA:MRVE3,5.84825015 +111322,2008-08-04 10:00:00,BMFBOVESPA:MRVE3,5.49704975 +111323,2008-08-05 10:00:00,BMFBOVESPA:MRVE3,5.47160045 +111324,2008-08-06 10:00:00,BMFBOVESPA:MRVE3,5.48687003 +111325,2008-08-07 10:00:00,BMFBOVESPA:MRVE3,5.48687003 +111326,2008-08-08 10:00:00,BMFBOVESPA:MRVE3,5.61920641 +111327,2008-08-11 10:00:00,BMFBOVESPA:MRVE3,5.64974558 +111328,2008-08-12 10:00:00,BMFBOVESPA:MRVE3,5.47160045 +111329,2008-08-13 10:00:00,BMFBOVESPA:MRVE3,5.24255671 +111330,2008-08-14 10:00:00,BMFBOVESPA:MRVE3,5.3087249 +111331,2008-08-15 10:00:00,BMFBOVESPA:MRVE3,5.17638852 +111332,2008-08-18 10:00:00,BMFBOVESPA:MRVE3,5.03896227 +111333,2008-08-19 10:00:00,BMFBOVESPA:MRVE3,5.22728713 +111334,2008-08-20 10:00:00,BMFBOVESPA:MRVE3,5.51231933 +111335,2008-08-21 10:00:00,BMFBOVESPA:MRVE3,5.51231933 +111336,2008-08-22 10:00:00,BMFBOVESPA:MRVE3,5.45633087 +111337,2008-08-25 10:00:00,BMFBOVESPA:MRVE3,5.25782629 +111338,2008-08-26 10:00:00,BMFBOVESPA:MRVE3,5.15602907 +111339,2008-08-27 10:00:00,BMFBOVESPA:MRVE3,5.11022033 +111340,2008-08-28 10:00:00,BMFBOVESPA:MRVE3,5.27309587 +111341,2008-08-29 10:00:00,BMFBOVESPA:MRVE3,5.27309587 +111342,2008-09-01 10:00:00,BMFBOVESPA:MRVE3,5.32399448 +111343,2008-09-02 10:00:00,BMFBOVESPA:MRVE3,5.24255671 +111344,2008-09-03 10:00:00,BMFBOVESPA:MRVE3,4.94734478 +111345,2008-09-04 10:00:00,BMFBOVESPA:MRVE3,4.3721905 +111346,2008-09-05 10:00:00,BMFBOVESPA:MRVE3,4.61650382 +111347,2008-09-08 10:00:00,BMFBOVESPA:MRVE3,4.68267201 +111348,2008-09-09 10:00:00,BMFBOVESPA:MRVE3,4.58596465 +111349,2008-09-10 10:00:00,BMFBOVESPA:MRVE3,4.58596465 +111350,2008-09-11 10:00:00,BMFBOVESPA:MRVE3,4.47398771 +111351,2008-09-12 10:00:00,BMFBOVESPA:MRVE3,4.34165133 +111352,2008-09-15 10:00:00,BMFBOVESPA:MRVE3,3.78176663 +111353,2008-09-16 10:00:00,BMFBOVESPA:MRVE3,3.50691415 +111354,2008-09-17 10:00:00,BMFBOVESPA:MRVE3,3.23715152 +111355,2008-09-18 10:00:00,BMFBOVESPA:MRVE3,3.27787041 +111356,2008-09-19 10:00:00,BMFBOVESPA:MRVE3,3.86829427 +111357,2008-09-22 10:00:00,BMFBOVESPA:MRVE3,3.99554079 +111358,2008-09-23 10:00:00,BMFBOVESPA:MRVE3,3.87338413 +111359,2008-09-24 10:00:00,BMFBOVESPA:MRVE3,3.93446246 +111360,2008-09-25 10:00:00,BMFBOVESPA:MRVE3,3.78176663 +111361,2008-09-26 10:00:00,BMFBOVESPA:MRVE3,3.4865547 +111362,2008-09-29 10:00:00,BMFBOVESPA:MRVE3,2.7841539 +111363,2008-09-30 10:00:00,BMFBOVESPA:MRVE3,3.26769069 +111364,2008-10-01 10:00:00,BMFBOVESPA:MRVE3,3.15062389 +111365,2008-10-02 10:00:00,BMFBOVESPA:MRVE3,2.7841539 +111366,2008-10-03 10:00:00,BMFBOVESPA:MRVE3,2.53475072 +111367,2008-10-06 10:00:00,BMFBOVESPA:MRVE3,2.17846046 +111368,2008-10-07 10:00:00,BMFBOVESPA:MRVE3,1.91887755 +111369,2008-10-08 10:00:00,BMFBOVESPA:MRVE3,1.9646863 +111370,2008-10-09 10:00:00,BMFBOVESPA:MRVE3,1.89851811 +111371,2008-10-10 10:00:00,BMFBOVESPA:MRVE3,1.72037298 +111372,2008-10-13 10:00:00,BMFBOVESPA:MRVE3,2.29552726 +111373,2008-10-14 10:00:00,BMFBOVESPA:MRVE3,2.4075042 +111374,2008-10-15 10:00:00,BMFBOVESPA:MRVE3,1.9646863 +111375,2008-10-16 10:00:00,BMFBOVESPA:MRVE3,1.9646863 +111376,2008-10-17 10:00:00,BMFBOVESPA:MRVE3,2.13265171 +111377,2008-10-20 09:00:00,BMFBOVESPA:MRVE3,2.25989823 +111378,2008-10-21 09:00:00,BMFBOVESPA:MRVE3,2.39223461 +111379,2008-10-22 09:00:00,BMFBOVESPA:MRVE3,1.8730688 +111380,2008-10-23 09:00:00,BMFBOVESPA:MRVE3,1.86288908 +111381,2008-10-24 09:00:00,BMFBOVESPA:MRVE3,1.68474395 +111382,2008-10-27 09:00:00,BMFBOVESPA:MRVE3,1.47605966 +111383,2008-10-28 09:00:00,BMFBOVESPA:MRVE3,1.73564256 +111384,2008-10-29 09:00:00,BMFBOVESPA:MRVE3,1.84252964 +111385,2008-10-30 09:00:00,BMFBOVESPA:MRVE3,1.91887755 +111386,2008-10-31 09:00:00,BMFBOVESPA:MRVE3,1.88324853 +111387,2008-11-03 09:00:00,BMFBOVESPA:MRVE3,1.88833839 +111388,2008-11-04 09:00:00,BMFBOVESPA:MRVE3,2.0563038 +111389,2008-11-05 09:00:00,BMFBOVESPA:MRVE3,1.9646863 +111390,2008-11-06 09:00:00,BMFBOVESPA:MRVE3,1.72037298 +111391,2008-11-07 09:00:00,BMFBOVESPA:MRVE3,1.6389352 +111392,2008-11-10 09:00:00,BMFBOVESPA:MRVE3,1.67965409 +111393,2008-11-11 09:00:00,BMFBOVESPA:MRVE3,1.66438451 +111394,2008-11-12 09:00:00,BMFBOVESPA:MRVE3,1.48114952 +111395,2008-11-13 09:00:00,BMFBOVESPA:MRVE3,1.51677854 +111396,2008-11-14 09:00:00,BMFBOVESPA:MRVE3,1.46587993 +111397,2008-11-17 09:00:00,BMFBOVESPA:MRVE3,1.37426244 +111398,2008-11-18 09:00:00,BMFBOVESPA:MRVE3,1.23174633 +111399,2008-11-19 09:00:00,BMFBOVESPA:MRVE3,1.22156661 +111400,2008-11-21 09:00:00,BMFBOVESPA:MRVE3,1.05869106 +111401,2008-11-24 09:00:00,BMFBOVESPA:MRVE3,1.19611731 +111402,2008-11-25 09:00:00,BMFBOVESPA:MRVE3,1.22665647 +111403,2008-11-26 09:00:00,BMFBOVESPA:MRVE3,1.33354355 +111404,2008-11-27 09:00:00,BMFBOVESPA:MRVE3,1.50659882 +111405,2008-11-28 09:00:00,BMFBOVESPA:MRVE3,1.47605966 +111406,2008-12-01 09:00:00,BMFBOVESPA:MRVE3,1.30809425 +111407,2008-12-02 09:00:00,BMFBOVESPA:MRVE3,1.30809425 +111408,2008-12-03 09:00:00,BMFBOVESPA:MRVE3,1.38953202 +111409,2008-12-04 09:00:00,BMFBOVESPA:MRVE3,1.35899286 +111410,2008-12-05 09:00:00,BMFBOVESPA:MRVE3,1.45061035 +111411,2008-12-08 09:00:00,BMFBOVESPA:MRVE3,1.50659882 +111412,2008-12-09 09:00:00,BMFBOVESPA:MRVE3,1.43025091 +111413,2008-12-10 09:00:00,BMFBOVESPA:MRVE3,1.47605966 +111414,2008-12-11 09:00:00,BMFBOVESPA:MRVE3,1.53713799 +111415,2008-12-12 09:00:00,BMFBOVESPA:MRVE3,1.51677854 +111416,2008-12-15 09:00:00,BMFBOVESPA:MRVE3,1.42516105 +111417,2008-12-16 09:00:00,BMFBOVESPA:MRVE3,1.43534077 +111418,2008-12-17 09:00:00,BMFBOVESPA:MRVE3,1.42516105 +111419,2008-12-18 09:00:00,BMFBOVESPA:MRVE3,1.49132924 +111420,2008-12-19 09:00:00,BMFBOVESPA:MRVE3,1.57276701 +111421,2008-12-22 09:00:00,BMFBOVESPA:MRVE3,1.55749743 +111422,2008-12-23 09:00:00,BMFBOVESPA:MRVE3,1.56767715 +111423,2008-12-26 09:00:00,BMFBOVESPA:MRVE3,1.55749743 +111424,2008-12-29 09:00:00,BMFBOVESPA:MRVE3,1.55749743 +111425,2008-12-30 09:00:00,BMFBOVESPA:MRVE3,1.60330618 +111426,2009-01-02 09:00:00,BMFBOVESPA:MRVE3,1.79672089 +111427,2009-01-05 09:00:00,BMFBOVESPA:MRVE3,2.00540519 +111428,2009-01-06 09:00:00,BMFBOVESPA:MRVE3,2.13774157 +111429,2009-01-07 09:00:00,BMFBOVESPA:MRVE3,2.03085449 +111430,2009-01-08 09:00:00,BMFBOVESPA:MRVE3,2.11738213 +111431,2009-01-09 09:00:00,BMFBOVESPA:MRVE3,2.09702268 +111432,2009-01-12 09:00:00,BMFBOVESPA:MRVE3,1.93414713 +111433,2009-01-13 09:00:00,BMFBOVESPA:MRVE3,1.77127159 +111434,2009-01-14 09:00:00,BMFBOVESPA:MRVE3,1.66947437 +111435,2009-01-15 09:00:00,BMFBOVESPA:MRVE3,1.77636145 +111436,2009-01-16 09:00:00,BMFBOVESPA:MRVE3,1.86797894 +111437,2009-01-19 09:00:00,BMFBOVESPA:MRVE3,1.91378769 +111438,2009-01-20 09:00:00,BMFBOVESPA:MRVE3,1.66947437 +111439,2009-01-21 09:00:00,BMFBOVESPA:MRVE3,1.60839604 +111440,2009-01-22 09:00:00,BMFBOVESPA:MRVE3,1.55749743 +111441,2009-01-23 09:00:00,BMFBOVESPA:MRVE3,1.62875548 +111442,2009-01-26 09:00:00,BMFBOVESPA:MRVE3,1.57276701 +111443,2009-01-27 09:00:00,BMFBOVESPA:MRVE3,1.60839604 +111444,2009-01-28 09:00:00,BMFBOVESPA:MRVE3,1.73564256 +111445,2009-01-29 09:00:00,BMFBOVESPA:MRVE3,1.73564256 +111446,2009-01-30 09:00:00,BMFBOVESPA:MRVE3,1.77127159 +111447,2009-02-02 09:00:00,BMFBOVESPA:MRVE3,1.81199047 +111448,2009-02-03 09:00:00,BMFBOVESPA:MRVE3,1.91887755 +111449,2009-02-04 09:00:00,BMFBOVESPA:MRVE3,1.8730688 +111450,2009-02-05 09:00:00,BMFBOVESPA:MRVE3,1.84252964 +111451,2009-02-06 09:00:00,BMFBOVESPA:MRVE3,1.86288908 +111452,2009-02-09 09:00:00,BMFBOVESPA:MRVE3,1.81708033 +111453,2009-02-10 09:00:00,BMFBOVESPA:MRVE3,1.80690061 +111454,2009-02-11 09:00:00,BMFBOVESPA:MRVE3,1.84252964 +111455,2009-02-12 09:00:00,BMFBOVESPA:MRVE3,1.88324853 +111456,2009-02-13 09:00:00,BMFBOVESPA:MRVE3,1.92396741 +111457,2009-02-16 10:00:00,BMFBOVESPA:MRVE3,1.88324853 +111458,2009-02-17 10:00:00,BMFBOVESPA:MRVE3,1.83234992 +111459,2009-02-18 10:00:00,BMFBOVESPA:MRVE3,1.74582228 +111460,2009-02-19 10:00:00,BMFBOVESPA:MRVE3,1.72037298 +111461,2009-02-20 10:00:00,BMFBOVESPA:MRVE3,1.7305527 +111462,2009-02-25 10:00:00,BMFBOVESPA:MRVE3,1.64911493 +111463,2009-02-26 10:00:00,BMFBOVESPA:MRVE3,1.73564256 +111464,2009-02-27 10:00:00,BMFBOVESPA:MRVE3,1.7051034 +111465,2009-03-02 10:00:00,BMFBOVESPA:MRVE3,1.54222785 +111466,2009-03-03 10:00:00,BMFBOVESPA:MRVE3,1.65420479 +111467,2009-03-04 10:00:00,BMFBOVESPA:MRVE3,1.64911493 +111468,2009-03-05 10:00:00,BMFBOVESPA:MRVE3,1.60330618 +111469,2009-03-06 10:00:00,BMFBOVESPA:MRVE3,1.58294673 +111470,2009-03-09 10:00:00,BMFBOVESPA:MRVE3,1.50659882 +111471,2009-03-10 10:00:00,BMFBOVESPA:MRVE3,1.53204813 +111472,2009-03-11 10:00:00,BMFBOVESPA:MRVE3,1.48114952 +111473,2009-03-12 10:00:00,BMFBOVESPA:MRVE3,1.48623938 +111474,2009-03-13 10:00:00,BMFBOVESPA:MRVE3,1.54731771 +111475,2009-03-16 10:00:00,BMFBOVESPA:MRVE3,1.56767715 +111476,2009-03-17 10:00:00,BMFBOVESPA:MRVE3,1.64911493 +111477,2009-03-18 10:00:00,BMFBOVESPA:MRVE3,1.72037298 +111478,2009-03-19 10:00:00,BMFBOVESPA:MRVE3,1.93414713 +111479,2009-03-20 10:00:00,BMFBOVESPA:MRVE3,2.01558491 +111480,2009-03-23 10:00:00,BMFBOVESPA:MRVE3,2.17846046 +111481,2009-03-24 10:00:00,BMFBOVESPA:MRVE3,2.16828074 +111482,2009-03-25 10:00:00,BMFBOVESPA:MRVE3,2.19373004 +111483,2009-03-26 10:00:00,BMFBOVESPA:MRVE3,2.34642587 +111484,2009-03-27 10:00:00,BMFBOVESPA:MRVE3,2.30061712 +111485,2009-03-30 10:00:00,BMFBOVESPA:MRVE3,2.24462865 +111486,2009-03-31 10:00:00,BMFBOVESPA:MRVE3,2.25480837 +111487,2009-04-01 10:00:00,BMFBOVESPA:MRVE3,2.32606642 +111488,2009-04-02 10:00:00,BMFBOVESPA:MRVE3,2.524571 +111489,2009-04-03 10:00:00,BMFBOVESPA:MRVE3,2.76888432 +111490,2009-04-06 10:00:00,BMFBOVESPA:MRVE3,2.76888432 +111491,2009-04-07 10:00:00,BMFBOVESPA:MRVE3,2.80451335 +111492,2009-04-08 10:00:00,BMFBOVESPA:MRVE3,3.00810778 +111493,2009-04-09 10:00:00,BMFBOVESPA:MRVE3,2.9012207 +111494,2009-04-13 10:00:00,BMFBOVESPA:MRVE3,2.89613084 +111495,2009-04-14 10:00:00,BMFBOVESPA:MRVE3,2.78924376 +111496,2009-04-15 10:00:00,BMFBOVESPA:MRVE3,2.76888432 +111497,2009-04-16 10:00:00,BMFBOVESPA:MRVE3,2.9928382 +111498,2009-04-17 10:00:00,BMFBOVESPA:MRVE3,2.95720917 +111499,2009-04-20 10:00:00,BMFBOVESPA:MRVE3,2.86559168 +111500,2009-04-22 10:00:00,BMFBOVESPA:MRVE3,2.95720917 +111501,2009-04-23 10:00:00,BMFBOVESPA:MRVE3,3.17607319 +111502,2009-04-24 10:00:00,BMFBOVESPA:MRVE3,3.28296027 +111503,2009-04-27 10:00:00,BMFBOVESPA:MRVE3,3.32367916 +111504,2009-04-28 10:00:00,BMFBOVESPA:MRVE3,3.17607319 +111505,2009-04-29 10:00:00,BMFBOVESPA:MRVE3,3.42038651 +111506,2009-04-30 10:00:00,BMFBOVESPA:MRVE3,3.48146484 +111507,2009-05-04 10:00:00,BMFBOVESPA:MRVE3,3.98027121 +111508,2009-05-05 10:00:00,BMFBOVESPA:MRVE3,3.91410302 +111509,2009-05-06 10:00:00,BMFBOVESPA:MRVE3,3.81739566 +111510,2009-05-07 10:00:00,BMFBOVESPA:MRVE3,3.5527229 +111511,2009-05-08 10:00:00,BMFBOVESPA:MRVE3,3.7206883 +111512,2009-05-11 10:00:00,BMFBOVESPA:MRVE3,3.53236345 +111513,2009-05-12 10:00:00,BMFBOVESPA:MRVE3,3.6036215 +111514,2009-05-13 10:00:00,BMFBOVESPA:MRVE3,3.52218373 +111515,2009-05-14 10:00:00,BMFBOVESPA:MRVE3,3.64943025 +111516,2009-05-15 10:00:00,BMFBOVESPA:MRVE3,3.695239 +111517,2009-05-18 10:00:00,BMFBOVESPA:MRVE3,4.28979113 +111518,2009-05-19 10:00:00,BMFBOVESPA:MRVE3,4.53139388 +111519,2009-05-20 10:00:00,BMFBOVESPA:MRVE3,4.48307333 +111520,2009-05-21 10:00:00,BMFBOVESPA:MRVE3,4.49918018 +111521,2009-05-22 10:00:00,BMFBOVESPA:MRVE3,4.51528703 +111522,2009-05-25 10:00:00,BMFBOVESPA:MRVE3,4.44549068 +111523,2009-05-26 10:00:00,BMFBOVESPA:MRVE3,4.62266604 +111524,2009-05-27 10:00:00,BMFBOVESPA:MRVE3,4.67635554 +111525,2009-05-28 10:00:00,BMFBOVESPA:MRVE3,4.90185144 +111526,2009-05-29 10:00:00,BMFBOVESPA:MRVE3,4.76225874 +111527,2009-06-01 10:00:00,BMFBOVESPA:MRVE3,4.58508339 +111528,2009-06-02 10:00:00,BMFBOVESPA:MRVE3,4.25220848 +111529,2009-06-03 10:00:00,BMFBOVESPA:MRVE3,3.90859567 +111530,2009-06-04 10:00:00,BMFBOVESPA:MRVE3,4.11261578 +111531,2009-06-05 10:00:00,BMFBOVESPA:MRVE3,4.21999478 +111532,2009-06-08 10:00:00,BMFBOVESPA:MRVE3,4.18241213 +111533,2009-06-09 10:00:00,BMFBOVESPA:MRVE3,4.19315003 +111534,2009-06-10 10:00:00,BMFBOVESPA:MRVE3,4.21999478 +111535,2009-06-12 10:00:00,BMFBOVESPA:MRVE3,4.17167423 +111536,2009-06-15 10:00:00,BMFBOVESPA:MRVE3,4.05892628 +111537,2009-06-16 10:00:00,BMFBOVESPA:MRVE3,4.28979113 +111538,2009-06-17 10:00:00,BMFBOVESPA:MRVE3,4.55286968 +111539,2009-06-18 10:00:00,BMFBOVESPA:MRVE3,4.44549068 +111540,2009-06-19 10:00:00,BMFBOVESPA:MRVE3,4.56897653 +111541,2009-06-22 10:00:00,BMFBOVESPA:MRVE3,4.39717013 +111542,2009-06-23 10:00:00,BMFBOVESPA:MRVE3,4.39180118 +111543,2009-06-24 10:00:00,BMFBOVESPA:MRVE3,4.39180118 +111544,2009-06-25 10:00:00,BMFBOVESPA:MRVE3,4.46159753 +111545,2009-06-26 10:00:00,BMFBOVESPA:MRVE3,4.48307333 +111546,2009-06-29 10:00:00,BMFBOVESPA:MRVE3,4.78910349 +111547,2009-06-30 10:00:00,BMFBOVESPA:MRVE3,4.77299664 +111548,2009-07-01 10:00:00,BMFBOVESPA:MRVE3,4.83205509 +111549,2009-07-02 10:00:00,BMFBOVESPA:MRVE3,4.88037564 +111550,2009-07-03 10:00:00,BMFBOVESPA:MRVE3,4.85889984 +111551,2009-07-06 10:00:00,BMFBOVESPA:MRVE3,4.92869619 +111552,2009-07-07 10:00:00,BMFBOVESPA:MRVE3,4.70320029 +111553,2009-07-08 10:00:00,BMFBOVESPA:MRVE3,4.78910349 +111554,2009-07-10 10:00:00,BMFBOVESPA:MRVE3,5.05218204 +111555,2009-07-13 10:00:00,BMFBOVESPA:MRVE3,5.16493 +111556,2009-07-14 10:00:00,BMFBOVESPA:MRVE3,5.09513364 +111557,2009-07-15 10:00:00,BMFBOVESPA:MRVE3,5.23472635 +111558,2009-07-16 10:00:00,BMFBOVESPA:MRVE3,5.05755099 +111559,2009-07-17 10:00:00,BMFBOVESPA:MRVE3,4.92332724 +111560,2009-07-20 10:00:00,BMFBOVESPA:MRVE3,5.12734735 +111561,2009-07-21 10:00:00,BMFBOVESPA:MRVE3,5.3474743 +111562,2009-07-22 10:00:00,BMFBOVESPA:MRVE3,5.49243595 +111563,2009-07-23 10:00:00,BMFBOVESPA:MRVE3,5.594446 +111564,2009-07-24 10:00:00,BMFBOVESPA:MRVE3,5.80920401 +111565,2009-07-27 10:00:00,BMFBOVESPA:MRVE3,5.95416566 +111566,2009-07-28 10:00:00,BMFBOVESPA:MRVE3,5.69645606 +111567,2009-07-29 10:00:00,BMFBOVESPA:MRVE3,5.5192807 +111568,2009-07-30 10:00:00,BMFBOVESPA:MRVE3,5.57833915 +111569,2009-07-31 10:00:00,BMFBOVESPA:MRVE3,5.57833915 +111570,2009-08-03 10:00:00,BMFBOVESPA:MRVE3,5.79846611 +111571,2009-08-04 10:00:00,BMFBOVESPA:MRVE3,5.64276655 +111572,2009-08-05 10:00:00,BMFBOVESPA:MRVE3,5.75551451 +111573,2009-08-06 10:00:00,BMFBOVESPA:MRVE3,5.64276655 +111574,2009-08-07 10:00:00,BMFBOVESPA:MRVE3,5.5514944 +111575,2009-08-10 10:00:00,BMFBOVESPA:MRVE3,5.5622323 +111576,2009-08-11 10:00:00,BMFBOVESPA:MRVE3,5.57833915 +111577,2009-08-12 10:00:00,BMFBOVESPA:MRVE3,5.70182501 +111578,2009-08-13 10:00:00,BMFBOVESPA:MRVE3,5.72866976 +111579,2009-08-14 10:00:00,BMFBOVESPA:MRVE3,5.72866976 +111580,2009-08-17 10:00:00,BMFBOVESPA:MRVE3,5.82531086 +111581,2009-08-18 10:00:00,BMFBOVESPA:MRVE3,5.83604876 +111582,2009-08-19 10:00:00,BMFBOVESPA:MRVE3,5.82531086 +111583,2009-08-20 10:00:00,BMFBOVESPA:MRVE3,6.00785516 +111584,2009-08-21 10:00:00,BMFBOVESPA:MRVE3,6.11523416 +111585,2009-08-24 10:00:00,BMFBOVESPA:MRVE3,6.15281681 +111586,2009-08-25 10:00:00,BMFBOVESPA:MRVE3,5.99711726 +111587,2009-08-26 10:00:00,BMFBOVESPA:MRVE3,6.23872002 +111588,2009-08-27 10:00:00,BMFBOVESPA:MRVE3,6.37831272 +111589,2009-08-28 10:00:00,BMFBOVESPA:MRVE3,6.15281681 +111590,2009-08-31 10:00:00,BMFBOVESPA:MRVE3,6.00248621 +111591,2009-09-01 10:00:00,BMFBOVESPA:MRVE3,5.5729702 +111592,2009-09-02 10:00:00,BMFBOVESPA:MRVE3,5.34210535 +111593,2009-09-03 10:00:00,BMFBOVESPA:MRVE3,5.49243595 +111594,2009-09-04 10:00:00,BMFBOVESPA:MRVE3,5.88436931 +111595,2009-09-08 10:00:00,BMFBOVESPA:MRVE3,6.04543781 +111596,2009-09-09 10:00:00,BMFBOVESPA:MRVE3,5.78235926 +111597,2009-09-10 10:00:00,BMFBOVESPA:MRVE3,5.68571816 +111598,2009-09-11 10:00:00,BMFBOVESPA:MRVE3,5.65887341 +111599,2009-09-14 10:00:00,BMFBOVESPA:MRVE3,5.85215561 +111600,2009-09-15 10:00:00,BMFBOVESPA:MRVE3,5.83604876 +111601,2009-09-16 10:00:00,BMFBOVESPA:MRVE3,5.85752456 +111602,2009-09-17 10:00:00,BMFBOVESPA:MRVE3,5.69645606 +111603,2009-09-18 10:00:00,BMFBOVESPA:MRVE3,5.71256291 +111604,2009-09-21 10:00:00,BMFBOVESPA:MRVE3,5.67498026 +111605,2009-09-22 10:00:00,BMFBOVESPA:MRVE3,5.66961131 +111606,2009-09-23 10:00:00,BMFBOVESPA:MRVE3,5.5514944 +111607,2009-09-24 10:00:00,BMFBOVESPA:MRVE3,5.83604876 +111608,2009-09-25 10:00:00,BMFBOVESPA:MRVE3,5.84141771 +111609,2009-09-28 10:00:00,BMFBOVESPA:MRVE3,5.81457296 +111610,2009-09-29 10:00:00,BMFBOVESPA:MRVE3,5.97564146 +111611,2009-09-30 10:00:00,BMFBOVESPA:MRVE3,5.97564146 +111612,2009-10-01 10:00:00,BMFBOVESPA:MRVE3,5.86826246 +111613,2009-10-02 10:00:00,BMFBOVESPA:MRVE3,5.98101041 +111614,2009-10-05 10:00:00,BMFBOVESPA:MRVE3,6.07228256 +111615,2009-10-06 10:00:00,BMFBOVESPA:MRVE3,6.15281681 +111616,2009-10-07 10:00:00,BMFBOVESPA:MRVE3,6.11523416 +111617,2009-10-08 10:00:00,BMFBOVESPA:MRVE3,6.24945792 +111618,2009-10-09 10:00:00,BMFBOVESPA:MRVE3,6.38368167 +111619,2009-10-13 10:00:00,BMFBOVESPA:MRVE3,6.75950818 +111620,2009-10-14 10:00:00,BMFBOVESPA:MRVE3,6.85614928 +111621,2009-10-15 10:00:00,BMFBOVESPA:MRVE3,6.85078033 +111622,2009-10-16 10:00:00,BMFBOVESPA:MRVE3,6.67897392 +111623,2009-10-19 09:00:00,BMFBOVESPA:MRVE3,6.66286707 +111624,2009-10-20 09:00:00,BMFBOVESPA:MRVE3,6.25482687 +111625,2009-10-21 09:00:00,BMFBOVESPA:MRVE3,6.10449626 +111626,2009-10-22 09:00:00,BMFBOVESPA:MRVE3,6.15281681 +111627,2009-10-23 09:00:00,BMFBOVESPA:MRVE3,6.20113737 +111628,2009-10-26 09:00:00,BMFBOVESPA:MRVE3,6.08302046 +111629,2009-10-27 09:00:00,BMFBOVESPA:MRVE3,5.78235926 +111630,2009-10-28 09:00:00,BMFBOVESPA:MRVE3,5.42800855 +111631,2009-10-29 09:00:00,BMFBOVESPA:MRVE3,5.85215561 +111632,2009-10-30 09:00:00,BMFBOVESPA:MRVE3,5.76088346 +111633,2009-11-03 09:00:00,BMFBOVESPA:MRVE3,5.86826246 +111634,2009-11-04 09:00:00,BMFBOVESPA:MRVE3,6.28167162 +111635,2009-11-05 09:00:00,BMFBOVESPA:MRVE3,6.24945792 +111636,2009-11-06 09:00:00,BMFBOVESPA:MRVE3,6.27630267 +111637,2009-11-09 09:00:00,BMFBOVESPA:MRVE3,6.60917757 +111638,2009-11-10 09:00:00,BMFBOVESPA:MRVE3,6.52327437 +111639,2009-11-11 09:00:00,BMFBOVESPA:MRVE3,6.54475017 +111640,2009-11-12 09:00:00,BMFBOVESPA:MRVE3,6.32462322 +111641,2009-11-13 09:00:00,BMFBOVESPA:MRVE3,6.60917757 +111642,2009-11-16 09:00:00,BMFBOVESPA:MRVE3,6.73266343 +111643,2009-11-17 09:00:00,BMFBOVESPA:MRVE3,6.64139127 +111644,2009-11-18 09:00:00,BMFBOVESPA:MRVE3,6.47495382 +111645,2009-11-19 09:00:00,BMFBOVESPA:MRVE3,6.34073007 +111646,2009-11-23 09:00:00,BMFBOVESPA:MRVE3,6.53938122 +111647,2009-11-24 09:00:00,BMFBOVESPA:MRVE3,6.60917757 +111648,2009-11-25 09:00:00,BMFBOVESPA:MRVE3,6.63065337 +111649,2009-11-26 09:00:00,BMFBOVESPA:MRVE3,6.46958487 +111650,2009-11-27 09:00:00,BMFBOVESPA:MRVE3,6.55548807 +111651,2009-11-30 09:00:00,BMFBOVESPA:MRVE3,6.68971182 +111652,2009-12-01 09:00:00,BMFBOVESPA:MRVE3,6.90446983 +111653,2009-12-02 09:00:00,BMFBOVESPA:MRVE3,7.39304429 +111654,2009-12-03 09:00:00,BMFBOVESPA:MRVE3,7.18902418 +111655,2009-12-04 09:00:00,BMFBOVESPA:MRVE3,7.25882053 +111656,2009-12-07 09:00:00,BMFBOVESPA:MRVE3,7.34472374 +111657,2009-12-08 09:00:00,BMFBOVESPA:MRVE3,7.20513103 +111658,2009-12-09 09:00:00,BMFBOVESPA:MRVE3,7.23197578 +111659,2009-12-10 09:00:00,BMFBOVESPA:MRVE3,7.28566529 +111660,2009-12-11 09:00:00,BMFBOVESPA:MRVE3,7.17291733 +111661,2009-12-14 09:00:00,BMFBOVESPA:MRVE3,6.97963513 +111662,2009-12-15 09:00:00,BMFBOVESPA:MRVE3,6.85614928 +111663,2009-12-16 09:00:00,BMFBOVESPA:MRVE3,6.79172188 +111664,2009-12-17 09:00:00,BMFBOVESPA:MRVE3,6.57159492 +111665,2009-12-18 09:00:00,BMFBOVESPA:MRVE3,6.68971182 +111666,2009-12-21 09:00:00,BMFBOVESPA:MRVE3,6.66823602 +111667,2009-12-22 09:00:00,BMFBOVESPA:MRVE3,6.83467348 +111668,2009-12-23 09:00:00,BMFBOVESPA:MRVE3,6.95815933 +111669,2009-12-28 09:00:00,BMFBOVESPA:MRVE3,7.24271368 +111670,2009-12-29 09:00:00,BMFBOVESPA:MRVE3,7.21586893 +111671,2009-12-30 09:00:00,BMFBOVESPA:MRVE3,7.43599589 +111672,2010-01-04 09:00:00,BMFBOVESPA:MRVE3,7.25345158 +111673,2010-01-05 09:00:00,BMFBOVESPA:MRVE3,7.15681048 +111674,2010-01-06 09:00:00,BMFBOVESPA:MRVE3,7.28029634 +111675,2010-01-07 09:00:00,BMFBOVESPA:MRVE3,7.01721778 +111676,2010-01-08 09:00:00,BMFBOVESPA:MRVE3,6.80782873 +111677,2010-01-11 09:00:00,BMFBOVESPA:MRVE3,6.89910088 +111678,2010-01-12 09:00:00,BMFBOVESPA:MRVE3,7.01721778 +111679,2010-01-13 09:00:00,BMFBOVESPA:MRVE3,6.91520773 +111680,2010-01-14 09:00:00,BMFBOVESPA:MRVE3,6.98500408 +111681,2010-01-15 09:00:00,BMFBOVESPA:MRVE3,6.85614928 +111682,2010-01-18 09:00:00,BMFBOVESPA:MRVE3,6.90983878 +111683,2010-01-19 09:00:00,BMFBOVESPA:MRVE3,7.04406253 +111684,2010-01-20 09:00:00,BMFBOVESPA:MRVE3,6.96352828 +111685,2010-01-21 09:00:00,BMFBOVESPA:MRVE3,6.61454652 +111686,2010-01-22 09:00:00,BMFBOVESPA:MRVE3,6.65212917 +111687,2010-01-26 09:00:00,BMFBOVESPA:MRVE3,6.58233282 +111688,2010-01-27 09:00:00,BMFBOVESPA:MRVE3,6.54475017 +111689,2010-01-28 09:00:00,BMFBOVESPA:MRVE3,6.32462322 +111690,2010-01-29 09:00:00,BMFBOVESPA:MRVE3,6.41052642 +111691,2010-02-01 09:00:00,BMFBOVESPA:MRVE3,6.53938122 +111692,2010-02-02 09:00:00,BMFBOVESPA:MRVE3,6.80245978 +111693,2010-02-03 09:00:00,BMFBOVESPA:MRVE3,6.72729448 +111694,2010-02-04 09:00:00,BMFBOVESPA:MRVE3,6.32462322 +111695,2010-02-05 09:00:00,BMFBOVESPA:MRVE3,6.31388532 +111696,2010-02-08 09:00:00,BMFBOVESPA:MRVE3,6.53938122 +111697,2010-02-09 09:00:00,BMFBOVESPA:MRVE3,6.76487713 +111698,2010-02-10 09:00:00,BMFBOVESPA:MRVE3,6.77561503 +111699,2010-02-11 09:00:00,BMFBOVESPA:MRVE3,7.04406253 +111700,2010-02-12 09:00:00,BMFBOVESPA:MRVE3,7.01721778 +111701,2010-02-17 09:00:00,BMFBOVESPA:MRVE3,7.06553833 +111702,2010-02-18 09:00:00,BMFBOVESPA:MRVE3,7.07090728 +111703,2010-02-19 09:00:00,BMFBOVESPA:MRVE3,7.09238308 +111704,2010-02-22 10:00:00,BMFBOVESPA:MRVE3,6.96352828 +111705,2010-02-23 10:00:00,BMFBOVESPA:MRVE3,6.72192552 +111706,2010-02-24 10:00:00,BMFBOVESPA:MRVE3,6.72192552 +111707,2010-02-25 10:00:00,BMFBOVESPA:MRVE3,6.85614928 +111708,2010-02-26 10:00:00,BMFBOVESPA:MRVE3,6.90983878 +111709,2010-03-01 10:00:00,BMFBOVESPA:MRVE3,6.98500408 +111710,2010-03-02 10:00:00,BMFBOVESPA:MRVE3,6.97426618 +111711,2010-03-03 10:00:00,BMFBOVESPA:MRVE3,6.95279038 +111712,2010-03-04 10:00:00,BMFBOVESPA:MRVE3,6.90983878 +111713,2010-03-05 10:00:00,BMFBOVESPA:MRVE3,6.83467348 +111714,2010-03-08 10:00:00,BMFBOVESPA:MRVE3,6.64676022 +111715,2010-03-09 10:00:00,BMFBOVESPA:MRVE3,6.80245978 +111716,2010-03-10 10:00:00,BMFBOVESPA:MRVE3,7.19976208 +111717,2010-03-11 10:00:00,BMFBOVESPA:MRVE3,7.22123788 +111718,2010-03-12 10:00:00,BMFBOVESPA:MRVE3,7.06553833 +111719,2010-03-15 10:00:00,BMFBOVESPA:MRVE3,6.80245978 +111720,2010-03-16 10:00:00,BMFBOVESPA:MRVE3,7.01184883 +111721,2010-03-17 10:00:00,BMFBOVESPA:MRVE3,7.02258673 +111722,2010-03-18 10:00:00,BMFBOVESPA:MRVE3,7.04943148 +111723,2010-03-19 10:00:00,BMFBOVESPA:MRVE3,6.97426618 +111724,2010-03-22 10:00:00,BMFBOVESPA:MRVE3,7.16754838 +111725,2010-03-23 10:00:00,BMFBOVESPA:MRVE3,7.11922783 +111726,2010-03-24 10:00:00,BMFBOVESPA:MRVE3,6.94205248 +111727,2010-03-25 10:00:00,BMFBOVESPA:MRVE3,7.06553833 +111728,2010-03-26 10:00:00,BMFBOVESPA:MRVE3,7.03869358 +111729,2010-03-29 10:00:00,BMFBOVESPA:MRVE3,6.85614928 +111730,2010-03-30 10:00:00,BMFBOVESPA:MRVE3,6.51790542 +111731,2010-03-31 10:00:00,BMFBOVESPA:MRVE3,6.54475017 +111732,2010-04-01 10:00:00,BMFBOVESPA:MRVE3,6.70044972 +111733,2010-04-05 10:00:00,BMFBOVESPA:MRVE3,6.60380862 +111734,2010-04-06 10:00:00,BMFBOVESPA:MRVE3,6.43200222 +111735,2010-04-07 10:00:00,BMFBOVESPA:MRVE3,6.27093372 +111736,2010-04-08 10:00:00,BMFBOVESPA:MRVE3,6.60380862 +111737,2010-04-09 10:00:00,BMFBOVESPA:MRVE3,6.37294377 +111738,2010-04-12 10:00:00,BMFBOVESPA:MRVE3,6.30851637 +111739,2010-04-13 10:00:00,BMFBOVESPA:MRVE3,6.41052642 +111740,2010-04-14 10:00:00,BMFBOVESPA:MRVE3,6.48569172 +111741,2010-04-15 10:00:00,BMFBOVESPA:MRVE3,6.44274012 +111742,2010-04-16 10:00:00,BMFBOVESPA:MRVE3,6.35146797 +111743,2010-04-19 10:00:00,BMFBOVESPA:MRVE3,6.16355471 +111744,2010-04-20 10:00:00,BMFBOVESPA:MRVE3,6.32999217 +111745,2010-04-22 10:00:00,BMFBOVESPA:MRVE3,6.38368167 +111746,2010-04-23 10:00:00,BMFBOVESPA:MRVE3,6.36757482 +111747,2010-04-26 10:00:00,BMFBOVESPA:MRVE3,6.15818576 +111748,2010-04-27 10:00:00,BMFBOVESPA:MRVE3,6.06691361 +111749,2010-04-28 10:00:00,BMFBOVESPA:MRVE3,5.95953461 +111750,2010-04-29 10:00:00,BMFBOVESPA:MRVE3,6.19576842 +111751,2010-04-30 10:00:00,BMFBOVESPA:MRVE3,6.48569172 +111752,2010-05-03 10:00:00,BMFBOVESPA:MRVE3,6.48032277 +111753,2010-05-04 10:00:00,BMFBOVESPA:MRVE3,6.14207891 +111754,2010-05-05 10:00:00,BMFBOVESPA:MRVE3,6.10449626 +111755,2010-05-06 10:00:00,BMFBOVESPA:MRVE3,5.77699031 +111756,2010-05-07 10:00:00,BMFBOVESPA:MRVE3,5.6051839 +111757,2010-05-10 10:00:00,BMFBOVESPA:MRVE3,6.22798212 +111758,2010-05-11 10:00:00,BMFBOVESPA:MRVE3,6.24945792 +111759,2010-05-12 10:00:00,BMFBOVESPA:MRVE3,6.33536112 +111760,2010-05-13 10:00:00,BMFBOVESPA:MRVE3,6.16355471 +111761,2010-05-14 10:00:00,BMFBOVESPA:MRVE3,5.83604876 +111762,2010-05-17 10:00:00,BMFBOVESPA:MRVE3,5.80383506 +111763,2010-05-18 10:00:00,BMFBOVESPA:MRVE3,5.4441154 +111764,2010-05-19 10:00:00,BMFBOVESPA:MRVE3,5.379688 +111765,2010-05-20 10:00:00,BMFBOVESPA:MRVE3,5.89390644 +111766,2010-05-21 10:00:00,BMFBOVESPA:MRVE3,6.29812245 +111767,2010-05-24 10:00:00,BMFBOVESPA:MRVE3,6.20526201 +111768,2010-05-25 10:00:00,BMFBOVESPA:MRVE3,6.32543434 +111769,2010-05-26 10:00:00,BMFBOVESPA:MRVE3,6.55485424 +111770,2010-05-27 10:00:00,BMFBOVESPA:MRVE3,6.54392948 +111771,2010-05-28 10:00:00,BMFBOVESPA:MRVE3,6.41829478 +111772,2010-05-31 10:00:00,BMFBOVESPA:MRVE3,6.45653143 +111773,2010-06-01 10:00:00,BMFBOVESPA:MRVE3,6.30904721 +111774,2010-06-02 10:00:00,BMFBOVESPA:MRVE3,6.4893057 +111775,2010-06-04 10:00:00,BMFBOVESPA:MRVE3,6.3363591 +111776,2010-06-07 10:00:00,BMFBOVESPA:MRVE3,6.44560667 +111777,2010-06-08 10:00:00,BMFBOVESPA:MRVE3,6.57670375 +111778,2010-06-09 10:00:00,BMFBOVESPA:MRVE3,6.44014429 +111779,2010-06-10 10:00:00,BMFBOVESPA:MRVE3,6.72418797 +111780,2010-06-11 10:00:00,BMFBOVESPA:MRVE3,6.72418797 +111781,2010-06-14 10:00:00,BMFBOVESPA:MRVE3,6.767887 +111782,2010-06-15 10:00:00,BMFBOVESPA:MRVE3,6.86620982 +111783,2010-06-16 10:00:00,BMFBOVESPA:MRVE3,6.82251079 +111784,2010-06-17 10:00:00,BMFBOVESPA:MRVE3,7.0737802 +111785,2010-06-18 10:00:00,BMFBOVESPA:MRVE3,6.82251079 +111786,2010-06-21 10:00:00,BMFBOVESPA:MRVE3,7.01369404 +111787,2010-06-22 10:00:00,BMFBOVESPA:MRVE3,7.12840399 +111788,2010-06-23 10:00:00,BMFBOVESPA:MRVE3,7.36874864 +111789,2010-06-24 10:00:00,BMFBOVESPA:MRVE3,7.21580204 +111790,2010-06-25 10:00:00,BMFBOVESPA:MRVE3,7.40152291 +111791,2010-06-28 10:00:00,BMFBOVESPA:MRVE3,7.24311394 +111792,2010-06-29 10:00:00,BMFBOVESPA:MRVE3,7.01915642 +111793,2010-06-30 10:00:00,BMFBOVESPA:MRVE3,6.94268312 +111794,2010-07-01 10:00:00,BMFBOVESPA:MRVE3,7.05739307 +111795,2010-07-02 10:00:00,BMFBOVESPA:MRVE3,7.30866248 +111796,2010-07-05 10:00:00,BMFBOVESPA:MRVE3,7.18849015 +111797,2010-07-06 10:00:00,BMFBOVESPA:MRVE3,7.59270616 +111798,2010-07-07 10:00:00,BMFBOVESPA:MRVE3,7.49984573 +111799,2010-07-08 10:00:00,BMFBOVESPA:MRVE3,7.48345859 +111800,2010-07-12 10:00:00,BMFBOVESPA:MRVE3,7.43429718 +111801,2010-07-13 10:00:00,BMFBOVESPA:MRVE3,7.67464184 +111802,2010-07-14 10:00:00,BMFBOVESPA:MRVE3,7.92044887 +111803,2010-07-15 10:00:00,BMFBOVESPA:MRVE3,7.94776077 +111804,2010-07-16 10:00:00,BMFBOVESPA:MRVE3,7.95322314 +111805,2010-07-19 10:00:00,BMFBOVESPA:MRVE3,8.25365396 +111806,2010-07-20 10:00:00,BMFBOVESPA:MRVE3,7.95322314 +111807,2010-07-21 10:00:00,BMFBOVESPA:MRVE3,7.97507266 +111808,2010-07-22 10:00:00,BMFBOVESPA:MRVE3,8.23180445 +111809,2010-07-23 10:00:00,BMFBOVESPA:MRVE3,8.1935678 +111810,2010-07-26 10:00:00,BMFBOVESPA:MRVE3,8.4229877 +111811,2010-07-27 10:00:00,BMFBOVESPA:MRVE3,8.55408478 +111812,2010-07-28 10:00:00,BMFBOVESPA:MRVE3,8.41206294 +111813,2010-07-29 10:00:00,BMFBOVESPA:MRVE3,8.38475105 +111814,2010-07-30 10:00:00,BMFBOVESPA:MRVE3,8.61417095 +111815,2010-08-02 10:00:00,BMFBOVESPA:MRVE3,8.8927528 +111816,2010-08-03 10:00:00,BMFBOVESPA:MRVE3,8.52677289 +111817,2010-08-04 10:00:00,BMFBOVESPA:MRVE3,8.52131051 +111818,2010-08-05 10:00:00,BMFBOVESPA:MRVE3,8.36290153 +111819,2010-08-06 10:00:00,BMFBOVESPA:MRVE3,8.33012726 +111820,2010-08-09 10:00:00,BMFBOVESPA:MRVE3,8.27550348 +111821,2010-08-10 10:00:00,BMFBOVESPA:MRVE3,8.03515882 +111822,2010-08-11 10:00:00,BMFBOVESPA:MRVE3,7.84397557 +111823,2010-08-12 10:00:00,BMFBOVESPA:MRVE3,7.70195373 +111824,2010-08-13 10:00:00,BMFBOVESPA:MRVE3,7.78935179 +111825,2010-08-16 10:00:00,BMFBOVESPA:MRVE3,7.85490033 +111826,2010-08-17 10:00:00,BMFBOVESPA:MRVE3,8.06793309 +111827,2010-08-18 10:00:00,BMFBOVESPA:MRVE3,8.08432023 +111828,2010-08-19 10:00:00,BMFBOVESPA:MRVE3,8.13894401 +111829,2010-08-20 10:00:00,BMFBOVESPA:MRVE3,8.24819159 +111830,2010-08-23 10:00:00,BMFBOVESPA:MRVE3,8.24272921 +111831,2010-08-24 10:00:00,BMFBOVESPA:MRVE3,8.34105202 +111832,2010-08-25 10:00:00,BMFBOVESPA:MRVE3,8.16625591 +111833,2010-08-26 10:00:00,BMFBOVESPA:MRVE3,7.82758844 +111834,2010-08-27 10:00:00,BMFBOVESPA:MRVE3,7.97507266 +111835,2010-08-30 10:00:00,BMFBOVESPA:MRVE3,7.76750227 +111836,2010-08-31 10:00:00,BMFBOVESPA:MRVE3,8.00238455 +111837,2010-09-01 10:00:00,BMFBOVESPA:MRVE3,8.40113818 +111838,2010-09-02 10:00:00,BMFBOVESPA:MRVE3,8.39021343 +111839,2010-09-03 10:00:00,BMFBOVESPA:MRVE3,8.1935678 +111840,2010-09-06 10:00:00,BMFBOVESPA:MRVE3,8.18810542 +111841,2010-09-08 10:00:00,BMFBOVESPA:MRVE3,8.28096586 +111842,2010-09-09 10:00:00,BMFBOVESPA:MRVE3,8.44483721 +111843,2010-09-10 10:00:00,BMFBOVESPA:MRVE3,8.48307386 +111844,2010-09-13 10:00:00,BMFBOVESPA:MRVE3,8.95283787 +111845,2010-09-14 10:00:00,BMFBOVESPA:MRVE3,9.05116123 +111846,2010-09-15 10:00:00,BMFBOVESPA:MRVE3,9.09486026 +111847,2010-09-16 10:00:00,BMFBOVESPA:MRVE3,8.9309889 +111848,2010-09-17 10:00:00,BMFBOVESPA:MRVE3,8.80535474 +111849,2010-09-20 10:00:00,BMFBOVESPA:MRVE3,9.05116123 +111850,2010-09-21 10:00:00,BMFBOVESPA:MRVE3,8.9965369 +111851,2010-09-22 10:00:00,BMFBOVESPA:MRVE3,9.51546341 +111852,2010-09-23 10:00:00,BMFBOVESPA:MRVE3,9.43899065 +111853,2010-09-24 10:00:00,BMFBOVESPA:MRVE3,9.18772069 +111854,2010-09-27 10:00:00,BMFBOVESPA:MRVE3,9.01292458 +111855,2010-09-28 10:00:00,BMFBOVESPA:MRVE3,9.06754837 +111856,2010-09-29 10:00:00,BMFBOVESPA:MRVE3,8.74526803 +111857,2010-09-30 10:00:00,BMFBOVESPA:MRVE3,8.77257938 +111858,2010-10-01 10:00:00,BMFBOVESPA:MRVE3,9.14948404 +111859,2010-10-04 10:00:00,BMFBOVESPA:MRVE3,9.1221727 +111860,2010-10-05 10:00:00,BMFBOVESPA:MRVE3,9.34613022 +111861,2010-10-06 10:00:00,BMFBOVESPA:MRVE3,9.17679539 +111862,2010-10-07 10:00:00,BMFBOVESPA:MRVE3,9.06754837 +111863,2010-10-08 10:00:00,BMFBOVESPA:MRVE3,9.1221727 +111864,2010-10-11 10:00:00,BMFBOVESPA:MRVE3,9.28604351 +111865,2010-10-13 10:00:00,BMFBOVESPA:MRVE3,9.88690515 +111866,2010-10-14 10:00:00,BMFBOVESPA:MRVE3,9.99615217 +111867,2010-10-15 10:00:00,BMFBOVESPA:MRVE3,9.83228136 +111868,2010-10-18 09:00:00,BMFBOVESPA:MRVE3,9.67933422 +111869,2010-10-19 09:00:00,BMFBOVESPA:MRVE3,9.30243119 +111870,2010-10-20 09:00:00,BMFBOVESPA:MRVE3,9.28604351 +111871,2010-10-21 09:00:00,BMFBOVESPA:MRVE3,9.1713341 +111872,2010-10-22 09:00:00,BMFBOVESPA:MRVE3,9.06754837 +111873,2010-10-25 09:00:00,BMFBOVESPA:MRVE3,9.11671032 +111874,2010-10-26 09:00:00,BMFBOVESPA:MRVE3,9.04023593 +111875,2010-10-27 09:00:00,BMFBOVESPA:MRVE3,9.04023593 +111876,2010-10-28 09:00:00,BMFBOVESPA:MRVE3,9.05116123 +111877,2010-10-29 09:00:00,BMFBOVESPA:MRVE3,9.06754837 +111878,2010-11-01 09:00:00,BMFBOVESPA:MRVE3,8.96922555 +111879,2010-11-03 09:00:00,BMFBOVESPA:MRVE3,9.2368821 +111880,2010-11-04 09:00:00,BMFBOVESPA:MRVE3,9.34066729 +111881,2010-11-05 09:00:00,BMFBOVESPA:MRVE3,9.37344156 +111882,2010-11-08 09:00:00,BMFBOVESPA:MRVE3,9.08939733 +111883,2010-11-09 09:00:00,BMFBOVESPA:MRVE3,8.68518187 +111884,2010-11-10 09:00:00,BMFBOVESPA:MRVE3,8.43937483 +111885,2010-11-11 09:00:00,BMFBOVESPA:MRVE3,9.01292458 +111886,2010-11-12 09:00:00,BMFBOVESPA:MRVE3,8.68518187 +111887,2010-11-16 09:00:00,BMFBOVESPA:MRVE3,8.67971949 +111888,2010-11-17 09:00:00,BMFBOVESPA:MRVE3,9.11124739 +111889,2010-11-18 09:00:00,BMFBOVESPA:MRVE3,9.36251626 +111890,2010-11-19 09:00:00,BMFBOVESPA:MRVE3,9.40621529 +111891,2010-11-22 09:00:00,BMFBOVESPA:MRVE3,9.36797918 +111892,2010-11-23 09:00:00,BMFBOVESPA:MRVE3,8.86544036 +111893,2010-11-24 09:00:00,BMFBOVESPA:MRVE3,9.14402167 +111894,2010-11-25 09:00:00,BMFBOVESPA:MRVE3,9.24234448 +111895,2010-11-26 09:00:00,BMFBOVESPA:MRVE3,9.06754837 +111896,2010-11-29 09:00:00,BMFBOVESPA:MRVE3,9.11124739 +111897,2010-11-30 09:00:00,BMFBOVESPA:MRVE3,9.25873216 +111898,2010-12-01 09:00:00,BMFBOVESPA:MRVE3,9.58647378 +111899,2010-12-02 09:00:00,BMFBOVESPA:MRVE3,9.34066729 +111900,2010-12-03 09:00:00,BMFBOVESPA:MRVE3,9.24780686 +111901,2010-12-06 09:00:00,BMFBOVESPA:MRVE3,9.28604351 +111902,2010-12-07 09:00:00,BMFBOVESPA:MRVE3,9.17679539 +111903,2010-12-08 09:00:00,BMFBOVESPA:MRVE3,8.8818275 +111904,2010-12-09 09:00:00,BMFBOVESPA:MRVE3,8.5759343 +111905,2010-12-10 09:00:00,BMFBOVESPA:MRVE3,8.65786998 +111906,2010-12-13 09:00:00,BMFBOVESPA:MRVE3,9.09486026 +111907,2010-12-14 09:00:00,BMFBOVESPA:MRVE3,8.94191421 +111908,2010-12-15 09:00:00,BMFBOVESPA:MRVE3,8.36836391 +111909,2010-12-16 09:00:00,BMFBOVESPA:MRVE3,7.75657752 +111910,2010-12-17 09:00:00,BMFBOVESPA:MRVE3,8.13894401 +111911,2010-12-20 09:00:00,BMFBOVESPA:MRVE3,7.86036271 +111912,2010-12-21 09:00:00,BMFBOVESPA:MRVE3,8.24819159 +111913,2010-12-22 09:00:00,BMFBOVESPA:MRVE3,8.29189061 +111914,2010-12-23 09:00:00,BMFBOVESPA:MRVE3,8.35743916 +111915,2010-12-27 09:00:00,BMFBOVESPA:MRVE3,8.34105202 +111916,2010-12-28 09:00:00,BMFBOVESPA:MRVE3,8.49399862 +111917,2010-12-29 09:00:00,BMFBOVESPA:MRVE3,8.767117 +111918,2010-12-30 09:00:00,BMFBOVESPA:MRVE3,8.61046653 +111919,2011-01-03 09:00:00,BMFBOVESPA:MRVE3,8.90281366 +111920,2011-01-04 09:00:00,BMFBOVESPA:MRVE3,8.85316971 +111921,2011-01-05 09:00:00,BMFBOVESPA:MRVE3,9.07932547 +111922,2011-01-06 09:00:00,BMFBOVESPA:MRVE3,9.07381058 +111923,2011-01-07 09:00:00,BMFBOVESPA:MRVE3,9.12896941 +111924,2011-01-10 09:00:00,BMFBOVESPA:MRVE3,8.99106956 +111925,2011-01-11 09:00:00,BMFBOVESPA:MRVE3,8.96900614 +111926,2011-01-12 09:00:00,BMFBOVESPA:MRVE3,9.06277804 +111927,2011-01-13 09:00:00,BMFBOVESPA:MRVE3,8.96900614 +111928,2011-01-14 09:00:00,BMFBOVESPA:MRVE3,8.8255903 +111929,2011-01-17 09:00:00,BMFBOVESPA:MRVE3,8.96349014 +111930,2011-01-18 09:00:00,BMFBOVESPA:MRVE3,8.95245816 +111931,2011-01-19 09:00:00,BMFBOVESPA:MRVE3,8.63253051 +111932,2011-01-20 09:00:00,BMFBOVESPA:MRVE3,8.57185458 +111933,2011-01-21 09:00:00,BMFBOVESPA:MRVE3,8.46705069 +111934,2011-01-24 09:00:00,BMFBOVESPA:MRVE3,8.41189075 +111935,2011-01-26 09:00:00,BMFBOVESPA:MRVE3,8.02577118 +111936,2011-01-27 09:00:00,BMFBOVESPA:MRVE3,7.74445549 +111937,2011-01-28 09:00:00,BMFBOVESPA:MRVE3,7.77755145 +111938,2011-01-31 09:00:00,BMFBOVESPA:MRVE3,7.67274756 +111939,2011-02-01 09:00:00,BMFBOVESPA:MRVE3,8.25192693 +111940,2011-02-02 09:00:00,BMFBOVESPA:MRVE3,7.88787133 +111941,2011-02-03 09:00:00,BMFBOVESPA:MRVE3,7.97061124 +111942,2011-02-04 09:00:00,BMFBOVESPA:MRVE3,7.55691169 +111943,2011-02-07 09:00:00,BMFBOVESPA:MRVE3,7.52933172 +111944,2011-02-08 09:00:00,BMFBOVESPA:MRVE3,7.57897567 +111945,2011-02-09 09:00:00,BMFBOVESPA:MRVE3,7.28662799 +111946,2011-02-10 09:00:00,BMFBOVESPA:MRVE3,7.12666416 +111947,2011-02-11 09:00:00,BMFBOVESPA:MRVE3,7.39143187 +111948,2011-02-14 09:00:00,BMFBOVESPA:MRVE3,7.51278374 +111949,2011-02-15 09:00:00,BMFBOVESPA:MRVE3,7.5513957 +111950,2011-02-16 09:00:00,BMFBOVESPA:MRVE3,7.51278374 +111951,2011-02-17 09:00:00,BMFBOVESPA:MRVE3,7.28662799 +111952,2011-02-18 09:00:00,BMFBOVESPA:MRVE3,7.61207163 +111953,2011-02-21 10:00:00,BMFBOVESPA:MRVE3,7.45210781 +111954,2011-02-22 10:00:00,BMFBOVESPA:MRVE3,7.22043606 +111955,2011-02-23 10:00:00,BMFBOVESPA:MRVE3,7.25904802 +111956,2011-02-24 10:00:00,BMFBOVESPA:MRVE3,7.52933172 +111957,2011-02-25 10:00:00,BMFBOVESPA:MRVE3,7.65068359 +111958,2011-02-28 10:00:00,BMFBOVESPA:MRVE3,7.28662799 +111959,2011-03-01 10:00:00,BMFBOVESPA:MRVE3,7.15976013 +111960,2011-03-02 10:00:00,BMFBOVESPA:MRVE3,7.37488389 +111961,2011-03-03 10:00:00,BMFBOVESPA:MRVE3,7.3638519 +111962,2011-03-04 10:00:00,BMFBOVESPA:MRVE3,7.39143187 +111963,2011-03-09 10:00:00,BMFBOVESPA:MRVE3,7.0935682 +111964,2011-03-10 10:00:00,BMFBOVESPA:MRVE3,7.28111199 +111965,2011-03-11 10:00:00,BMFBOVESPA:MRVE3,7.43004383 +111966,2011-03-14 10:00:00,BMFBOVESPA:MRVE3,7.43004383 +111967,2011-03-15 10:00:00,BMFBOVESPA:MRVE3,7.46313979 +111968,2011-03-16 10:00:00,BMFBOVESPA:MRVE3,7.6396516 +111969,2011-03-17 10:00:00,BMFBOVESPA:MRVE3,7.58449166 +111970,2011-03-18 10:00:00,BMFBOVESPA:MRVE3,7.80513142 +111971,2011-03-21 10:00:00,BMFBOVESPA:MRVE3,7.53484772 +111972,2011-03-22 10:00:00,BMFBOVESPA:MRVE3,7.83271139 +111973,2011-03-23 10:00:00,BMFBOVESPA:MRVE3,7.77755145 +111974,2011-03-24 10:00:00,BMFBOVESPA:MRVE3,7.27008001 +111975,2011-03-25 10:00:00,BMFBOVESPA:MRVE3,7.28662799 +111976,2011-03-28 10:00:00,BMFBOVESPA:MRVE3,7.19285609 +111977,2011-03-29 10:00:00,BMFBOVESPA:MRVE3,7.05495624 +111978,2011-03-30 10:00:00,BMFBOVESPA:MRVE3,7.10460019 +111979,2011-03-31 10:00:00,BMFBOVESPA:MRVE3,7.20388808 +111980,2011-04-01 10:00:00,BMFBOVESPA:MRVE3,7.44659181 +111981,2011-04-04 10:00:00,BMFBOVESPA:MRVE3,7.41349585 +111982,2011-04-05 10:00:00,BMFBOVESPA:MRVE3,7.61207163 +111983,2011-04-06 10:00:00,BMFBOVESPA:MRVE3,7.39143187 +111984,2011-04-07 10:00:00,BMFBOVESPA:MRVE3,7.44659181 +111985,2011-04-08 10:00:00,BMFBOVESPA:MRVE3,7.47417178 +111986,2011-04-11 10:00:00,BMFBOVESPA:MRVE3,7.51278374 +111987,2011-04-12 10:00:00,BMFBOVESPA:MRVE3,7.30869196 +111988,2011-04-13 10:00:00,BMFBOVESPA:MRVE3,7.41901184 +111989,2011-04-14 10:00:00,BMFBOVESPA:MRVE3,7.25353202 +111990,2011-04-15 10:00:00,BMFBOVESPA:MRVE3,7.25353202 +111991,2011-04-18 10:00:00,BMFBOVESPA:MRVE3,7.25353202 +111992,2011-04-19 10:00:00,BMFBOVESPA:MRVE3,7.46313979 +111993,2011-04-20 10:00:00,BMFBOVESPA:MRVE3,7.60103964 +111994,2011-04-25 10:00:00,BMFBOVESPA:MRVE3,7.55691169 +111995,2011-04-26 10:00:00,BMFBOVESPA:MRVE3,7.77755145 +111996,2011-04-27 10:00:00,BMFBOVESPA:MRVE3,7.67274756 +111997,2011-04-28 10:00:00,BMFBOVESPA:MRVE3,7.47417178 +111998,2011-04-29 10:00:00,BMFBOVESPA:MRVE3,7.50175175 +111999,2011-05-02 10:00:00,BMFBOVESPA:MRVE3,7.63413561 +112000,2011-05-03 10:00:00,BMFBOVESPA:MRVE3,7.52381573 +112001,2011-05-04 10:00:00,BMFBOVESPA:MRVE3,7.15976013 +112002,2011-05-05 10:00:00,BMFBOVESPA:MRVE3,6.96118435 +112003,2011-05-06 10:00:00,BMFBOVESPA:MRVE3,7.33627193 +112004,2011-05-09 10:00:00,BMFBOVESPA:MRVE3,7.66171558 +112005,2011-05-10 10:00:00,BMFBOVESPA:MRVE3,7.99819121 +112006,2011-05-11 10:00:00,BMFBOVESPA:MRVE3,7.76651946 +112007,2011-05-12 10:00:00,BMFBOVESPA:MRVE3,8.0919631 +112008,2011-05-13 10:00:00,BMFBOVESPA:MRVE3,8.31811885 +112009,2011-05-16 10:00:00,BMFBOVESPA:MRVE3,7.99819121 +112010,2011-05-17 10:00:00,BMFBOVESPA:MRVE3,8.185735 +112011,2011-05-18 10:00:00,BMFBOVESPA:MRVE3,7.94015374 +112012,2011-05-19 10:00:00,BMFBOVESPA:MRVE3,7.48228271 +112013,2011-05-20 10:00:00,BMFBOVESPA:MRVE3,7.79497512 +112014,2011-05-23 10:00:00,BMFBOVESPA:MRVE3,7.87314823 +112015,2011-05-24 10:00:00,BMFBOVESPA:MRVE3,8.19142443 +112016,2011-05-25 10:00:00,BMFBOVESPA:MRVE3,8.30868409 +112017,2011-05-26 10:00:00,BMFBOVESPA:MRVE3,8.15792167 +112018,2011-05-27 10:00:00,BMFBOVESPA:MRVE3,8.19142443 +112019,2011-05-30 10:00:00,BMFBOVESPA:MRVE3,8.10766754 +112020,2011-05-31 10:00:00,BMFBOVESPA:MRVE3,8.12441891 +112021,2011-06-01 10:00:00,BMFBOVESPA:MRVE3,7.94015374 +112022,2011-06-02 10:00:00,BMFBOVESPA:MRVE3,8.19142443 +112023,2011-06-03 10:00:00,BMFBOVESPA:MRVE3,8.26401374 +112024,2011-06-06 10:00:00,BMFBOVESPA:MRVE3,8.00157547 +112025,2011-06-07 10:00:00,BMFBOVESPA:MRVE3,8.20817581 +112026,2011-06-08 10:00:00,BMFBOVESPA:MRVE3,8.23051098 +112027,2011-06-09 10:00:00,BMFBOVESPA:MRVE3,8.49294926 +112028,2011-06-10 10:00:00,BMFBOVESPA:MRVE3,8.34777064 +112029,2011-06-13 10:00:00,BMFBOVESPA:MRVE3,8.18025685 +112030,2011-06-14 10:00:00,BMFBOVESPA:MRVE3,7.90106719 +112031,2011-06-15 10:00:00,BMFBOVESPA:MRVE3,7.82847788 +112032,2011-06-16 10:00:00,BMFBOVESPA:MRVE3,7.53812064 +112033,2011-06-17 10:00:00,BMFBOVESPA:MRVE3,7.67213168 +112034,2011-06-20 10:00:00,BMFBOVESPA:MRVE3,7.69446685 +112035,2011-06-21 10:00:00,BMFBOVESPA:MRVE3,7.56045581 +112036,2011-06-22 10:00:00,BMFBOVESPA:MRVE3,7.26451478 +112037,2011-06-24 10:00:00,BMFBOVESPA:MRVE3,7.42644478 +112038,2011-06-27 10:00:00,BMFBOVESPA:MRVE3,7.60512616 +112039,2011-06-28 10:00:00,BMFBOVESPA:MRVE3,7.59395857 +112040,2011-06-29 10:00:00,BMFBOVESPA:MRVE3,7.42644478 +112041,2011-06-30 10:00:00,BMFBOVESPA:MRVE3,7.23659582 +112042,2011-07-01 10:00:00,BMFBOVESPA:MRVE3,7.56603961 +112043,2011-07-04 10:00:00,BMFBOVESPA:MRVE3,7.51578547 +112044,2011-07-05 10:00:00,BMFBOVESPA:MRVE3,7.23101202 +112045,2011-07-06 10:00:00,BMFBOVESPA:MRVE3,7.06349823 +112046,2011-07-07 10:00:00,BMFBOVESPA:MRVE3,6.84014651 +112047,2011-07-08 10:00:00,BMFBOVESPA:MRVE3,6.60004341 +112048,2011-07-11 10:00:00,BMFBOVESPA:MRVE3,6.29293479 +112049,2011-07-12 10:00:00,BMFBOVESPA:MRVE3,6.24268065 +112050,2011-07-13 10:00:00,BMFBOVESPA:MRVE3,6.50511892 +112051,2011-07-14 10:00:00,BMFBOVESPA:MRVE3,6.2035941 +112052,2011-07-15 10:00:00,BMFBOVESPA:MRVE3,6.26501582 +112053,2011-07-18 10:00:00,BMFBOVESPA:MRVE3,6.22592927 +112054,2011-07-19 10:00:00,BMFBOVESPA:MRVE3,6.23151306 +112055,2011-07-20 10:00:00,BMFBOVESPA:MRVE3,6.23151306 +112056,2011-07-21 10:00:00,BMFBOVESPA:MRVE3,6.61679479 +112057,2011-07-22 10:00:00,BMFBOVESPA:MRVE3,6.87364927 +112058,2011-07-25 10:00:00,BMFBOVESPA:MRVE3,6.84014651 +112059,2011-07-26 10:00:00,BMFBOVESPA:MRVE3,6.56095686 +112060,2011-07-27 10:00:00,BMFBOVESPA:MRVE3,6.47719996 +112061,2011-07-28 10:00:00,BMFBOVESPA:MRVE3,6.3655241 +112062,2011-07-29 10:00:00,BMFBOVESPA:MRVE3,6.42136203 +112063,2011-08-01 10:00:00,BMFBOVESPA:MRVE3,6.3655241 +112064,2011-08-02 10:00:00,BMFBOVESPA:MRVE3,6.13658858 +112065,2011-08-03 10:00:00,BMFBOVESPA:MRVE3,5.98582617 +112066,2011-08-04 10:00:00,BMFBOVESPA:MRVE3,5.53912272 +112067,2011-08-05 10:00:00,BMFBOVESPA:MRVE3,5.73455548 +112068,2011-08-08 10:00:00,BMFBOVESPA:MRVE3,5.50561997 +112069,2011-08-09 10:00:00,BMFBOVESPA:MRVE3,6.03608031 +112070,2011-08-10 10:00:00,BMFBOVESPA:MRVE3,6.15892375 +112071,2011-08-11 10:00:00,BMFBOVESPA:MRVE3,6.51628651 +112072,2011-08-12 10:00:00,BMFBOVESPA:MRVE3,6.45486479 +112073,2011-08-15 10:00:00,BMFBOVESPA:MRVE3,6.61679479 +112074,2011-08-16 10:00:00,BMFBOVESPA:MRVE3,6.61679479 +112075,2011-08-17 10:00:00,BMFBOVESPA:MRVE3,6.75638961 +112076,2011-08-18 10:00:00,BMFBOVESPA:MRVE3,6.30968617 +112077,2011-08-19 10:00:00,BMFBOVESPA:MRVE3,6.44928099 +112078,2011-08-22 10:00:00,BMFBOVESPA:MRVE3,6.51628651 +112079,2011-08-23 10:00:00,BMFBOVESPA:MRVE3,6.71730306 +112080,2011-08-24 10:00:00,BMFBOVESPA:MRVE3,6.70055168 +112081,2011-08-25 10:00:00,BMFBOVESPA:MRVE3,6.42136203 +112082,2011-08-26 10:00:00,BMFBOVESPA:MRVE3,6.47161617 +112083,2011-08-29 10:00:00,BMFBOVESPA:MRVE3,6.9239034 +112084,2011-08-30 10:00:00,BMFBOVESPA:MRVE3,7.21426064 +112085,2011-08-31 10:00:00,BMFBOVESPA:MRVE3,7.48228271 +112086,2011-09-01 10:00:00,BMFBOVESPA:MRVE3,7.92340236 +112087,2011-09-02 10:00:00,BMFBOVESPA:MRVE3,7.48228271 +112088,2011-09-05 10:00:00,BMFBOVESPA:MRVE3,7.14725513 +112089,2011-09-06 10:00:00,BMFBOVESPA:MRVE3,7.55487202 +112090,2011-09-08 10:00:00,BMFBOVESPA:MRVE3,7.73913719 +112091,2011-09-09 10:00:00,BMFBOVESPA:MRVE3,7.19750927 +112092,2011-09-12 10:00:00,BMFBOVESPA:MRVE3,7.06908202 +112093,2011-09-13 10:00:00,BMFBOVESPA:MRVE3,6.86806547 +112094,2011-09-14 10:00:00,BMFBOVESPA:MRVE3,6.85689789 +112095,2011-09-15 10:00:00,BMFBOVESPA:MRVE3,6.7675572 +112096,2011-09-16 10:00:00,BMFBOVESPA:MRVE3,6.83456272 +112097,2011-09-19 10:00:00,BMFBOVESPA:MRVE3,6.6056272 +112098,2011-09-20 10:00:00,BMFBOVESPA:MRVE3,6.2035941 +112099,2011-09-21 10:00:00,BMFBOVESPA:MRVE3,5.93557203 +112100,2011-09-22 10:00:00,BMFBOVESPA:MRVE3,5.58379307 +112101,2011-09-23 10:00:00,BMFBOVESPA:MRVE3,5.86298272 +112102,2011-09-26 10:00:00,BMFBOVESPA:MRVE3,5.77922583 +112103,2011-09-27 10:00:00,BMFBOVESPA:MRVE3,5.74572307 +112104,2011-09-28 10:00:00,BMFBOVESPA:MRVE3,5.63404721 +112105,2011-09-29 10:00:00,BMFBOVESPA:MRVE3,5.7233879 +112106,2011-09-30 10:00:00,BMFBOVESPA:MRVE3,5.37719272 +112107,2011-10-03 10:00:00,BMFBOVESPA:MRVE3,5.08125169 +112108,2011-10-04 10:00:00,BMFBOVESPA:MRVE3,5.3995279 +112109,2011-10-05 10:00:00,BMFBOVESPA:MRVE3,5.42186307 +112110,2011-10-06 10:00:00,BMFBOVESPA:MRVE3,5.7178041 +112111,2011-10-07 10:00:00,BMFBOVESPA:MRVE3,5.639631 +112112,2011-10-10 10:00:00,BMFBOVESPA:MRVE3,5.90206927 +112113,2011-10-11 10:00:00,BMFBOVESPA:MRVE3,6.08633444 +112114,2011-10-13 10:00:00,BMFBOVESPA:MRVE3,6.05841548 +112115,2011-10-14 10:00:00,BMFBOVESPA:MRVE3,6.22034548 +112116,2011-10-17 09:00:00,BMFBOVESPA:MRVE3,5.99699376 +112117,2011-10-18 09:00:00,BMFBOVESPA:MRVE3,6.23709686 +112118,2011-10-19 09:00:00,BMFBOVESPA:MRVE3,6.39344306 +112119,2011-10-20 09:00:00,BMFBOVESPA:MRVE3,6.28735099 +112120,2011-10-21 09:00:00,BMFBOVESPA:MRVE3,6.40461065 +112121,2011-10-24 09:00:00,BMFBOVESPA:MRVE3,6.56654065 +112122,2011-10-25 09:00:00,BMFBOVESPA:MRVE3,6.33760513 +112123,2011-10-26 09:00:00,BMFBOVESPA:MRVE3,6.50511892 +112124,2011-10-27 09:00:00,BMFBOVESPA:MRVE3,7.03557927 +112125,2011-10-28 09:00:00,BMFBOVESPA:MRVE3,7.19192547 +112126,2011-10-31 09:00:00,BMFBOVESPA:MRVE3,6.75638961 +112127,2011-11-01 09:00:00,BMFBOVESPA:MRVE3,6.57770823 +112128,2011-11-03 09:00:00,BMFBOVESPA:MRVE3,6.37669168 +112129,2011-11-04 09:00:00,BMFBOVESPA:MRVE3,6.44928099 +112130,2011-11-07 09:00:00,BMFBOVESPA:MRVE3,6.39344306 +112131,2011-11-08 09:00:00,BMFBOVESPA:MRVE3,6.44928099 +112132,2011-11-09 09:00:00,BMFBOVESPA:MRVE3,6.08633444 +112133,2011-11-10 09:00:00,BMFBOVESPA:MRVE3,6.17009134 +112134,2011-11-11 09:00:00,BMFBOVESPA:MRVE3,6.44928099 +112135,2011-11-14 09:00:00,BMFBOVESPA:MRVE3,6.22034548 +112136,2011-11-16 09:00:00,BMFBOVESPA:MRVE3,6.2035941 +112137,2011-11-17 09:00:00,BMFBOVESPA:MRVE3,5.90206927 +112138,2011-11-18 09:00:00,BMFBOVESPA:MRVE3,5.91882065 +112139,2011-11-21 09:00:00,BMFBOVESPA:MRVE3,5.7959772 +112140,2011-11-22 09:00:00,BMFBOVESPA:MRVE3,5.61729583 +112141,2011-11-23 09:00:00,BMFBOVESPA:MRVE3,5.63404721 +112142,2011-11-24 09:00:00,BMFBOVESPA:MRVE3,5.89090169 +112143,2011-11-25 09:00:00,BMFBOVESPA:MRVE3,5.92440445 +112144,2011-11-28 09:00:00,BMFBOVESPA:MRVE3,6.17009134 +112145,2011-11-29 09:00:00,BMFBOVESPA:MRVE3,6.41577824 +112146,2011-11-30 09:00:00,BMFBOVESPA:MRVE3,6.50511892 +112147,2011-12-01 09:00:00,BMFBOVESPA:MRVE3,6.86806547 +112148,2011-12-02 09:00:00,BMFBOVESPA:MRVE3,6.95182237 +112149,2011-12-05 09:00:00,BMFBOVESPA:MRVE3,7.11933616 +112150,2011-12-06 09:00:00,BMFBOVESPA:MRVE3,7.17517409 +112151,2011-12-07 09:00:00,BMFBOVESPA:MRVE3,6.81222754 +112152,2011-12-08 09:00:00,BMFBOVESPA:MRVE3,6.48836755 +112153,2011-12-09 09:00:00,BMFBOVESPA:MRVE3,6.71730306 +112154,2011-12-12 09:00:00,BMFBOVESPA:MRVE3,6.58887582 +112155,2011-12-13 09:00:00,BMFBOVESPA:MRVE3,6.63912996 +112156,2011-12-14 09:00:00,BMFBOVESPA:MRVE3,6.45486479 +112157,2011-12-15 09:00:00,BMFBOVESPA:MRVE3,6.53303789 +112158,2011-12-16 09:00:00,BMFBOVESPA:MRVE3,6.62796237 +112159,2011-12-19 09:00:00,BMFBOVESPA:MRVE3,6.38227548 +112160,2011-12-20 09:00:00,BMFBOVESPA:MRVE3,6.33202134 +112161,2011-12-21 09:00:00,BMFBOVESPA:MRVE3,6.14217238 +112162,2011-12-22 09:00:00,BMFBOVESPA:MRVE3,6.04724789 +112163,2011-12-23 09:00:00,BMFBOVESPA:MRVE3,6.00257755 +112164,2011-12-26 09:00:00,BMFBOVESPA:MRVE3,6.09191824 +112165,2011-12-27 09:00:00,BMFBOVESPA:MRVE3,6.22592927 +112166,2011-12-28 09:00:00,BMFBOVESPA:MRVE3,6.00257755 +112167,2011-12-29 09:00:00,BMFBOVESPA:MRVE3,5.97465858 +112168,2012-01-02 09:00:00,BMFBOVESPA:MRVE3,6.3599403 +112169,2012-01-03 09:00:00,BMFBOVESPA:MRVE3,6.69496789 +112170,2012-01-04 09:00:00,BMFBOVESPA:MRVE3,6.80105996 +112171,2012-01-05 09:00:00,BMFBOVESPA:MRVE3,6.53303789 +112172,2012-01-06 09:00:00,BMFBOVESPA:MRVE3,6.49395134 +112173,2012-01-09 09:00:00,BMFBOVESPA:MRVE3,6.65029754 +112174,2012-01-10 09:00:00,BMFBOVESPA:MRVE3,6.99090892 +112175,2012-01-11 09:00:00,BMFBOVESPA:MRVE3,7.14167133 +112176,2012-01-12 09:00:00,BMFBOVESPA:MRVE3,7.13050375 +112177,2012-01-13 09:00:00,BMFBOVESPA:MRVE3,6.71730306 +112178,2012-01-16 09:00:00,BMFBOVESPA:MRVE3,6.82339513 +112179,2012-01-17 09:00:00,BMFBOVESPA:MRVE3,7.10816858 +112180,2012-01-18 09:00:00,BMFBOVESPA:MRVE3,7.27009857 +112181,2012-01-19 09:00:00,BMFBOVESPA:MRVE3,7.61629375 +112182,2012-01-20 09:00:00,BMFBOVESPA:MRVE3,7.77263995 +112183,2012-01-23 09:00:00,BMFBOVESPA:MRVE3,7.73913719 +112184,2012-01-24 09:00:00,BMFBOVESPA:MRVE3,7.51020168 +112185,2012-01-26 09:00:00,BMFBOVESPA:MRVE3,7.90665098 +112186,2012-01-27 09:00:00,BMFBOVESPA:MRVE3,7.88989961 +112187,2012-01-30 09:00:00,BMFBOVESPA:MRVE3,7.61629375 +112188,2012-01-31 09:00:00,BMFBOVESPA:MRVE3,7.51020168 +112189,2012-02-01 09:00:00,BMFBOVESPA:MRVE3,7.68888306 +112190,2012-02-02 09:00:00,BMFBOVESPA:MRVE3,7.86198064 +112191,2012-02-03 09:00:00,BMFBOVESPA:MRVE3,7.9736565 +112192,2012-02-06 09:00:00,BMFBOVESPA:MRVE3,8.09091616 +112193,2012-02-07 09:00:00,BMFBOVESPA:MRVE3,7.92340236 +112194,2012-02-08 09:00:00,BMFBOVESPA:MRVE3,7.75030478 +112195,2012-02-09 09:00:00,BMFBOVESPA:MRVE3,7.54928823 +112196,2012-02-10 09:00:00,BMFBOVESPA:MRVE3,7.54928823 +112197,2012-02-13 09:00:00,BMFBOVESPA:MRVE3,7.94573754 +112198,2012-02-14 09:00:00,BMFBOVESPA:MRVE3,8.04066202 +112199,2012-02-15 09:00:00,BMFBOVESPA:MRVE3,8.27518133 +112200,2012-02-16 09:00:00,BMFBOVESPA:MRVE3,8.55437098 +112201,2012-02-17 09:00:00,BMFBOVESPA:MRVE3,8.06299719 +112202,2012-02-22 09:00:00,BMFBOVESPA:MRVE3,7.92898616 +112203,2012-02-23 09:00:00,BMFBOVESPA:MRVE3,7.93456995 +112204,2012-02-24 09:00:00,BMFBOVESPA:MRVE3,7.76705616 +112205,2012-02-27 10:00:00,BMFBOVESPA:MRVE3,7.59954237 +112206,2012-02-28 10:00:00,BMFBOVESPA:MRVE3,7.76147236 +112207,2012-02-29 10:00:00,BMFBOVESPA:MRVE3,7.7335534 +112208,2012-03-01 10:00:00,BMFBOVESPA:MRVE3,7.88989961 +112209,2012-03-02 10:00:00,BMFBOVESPA:MRVE3,8.09649995 +112210,2012-03-05 10:00:00,BMFBOVESPA:MRVE3,8.17467305 +112211,2012-03-06 10:00:00,BMFBOVESPA:MRVE3,7.90106719 +112212,2012-03-07 10:00:00,BMFBOVESPA:MRVE3,8.27518133 +112213,2012-03-08 10:00:00,BMFBOVESPA:MRVE3,8.26959753 +112214,2012-03-09 10:00:00,BMFBOVESPA:MRVE3,8.09649995 +112215,2012-03-12 10:00:00,BMFBOVESPA:MRVE3,8.00715926 +112216,2012-03-13 10:00:00,BMFBOVESPA:MRVE3,8.25842995 +112217,2012-03-14 10:00:00,BMFBOVESPA:MRVE3,8.09649995 +112218,2012-03-15 10:00:00,BMFBOVESPA:MRVE3,7.99599167 +112219,2012-03-16 10:00:00,BMFBOVESPA:MRVE3,8.02391064 +112220,2012-03-19 10:00:00,BMFBOVESPA:MRVE3,7.79497512 +112221,2012-03-20 10:00:00,BMFBOVESPA:MRVE3,8.01832685 +112222,2012-03-21 10:00:00,BMFBOVESPA:MRVE3,7.92340236 +112223,2012-03-22 10:00:00,BMFBOVESPA:MRVE3,7.75030478 +112224,2012-03-23 10:00:00,BMFBOVESPA:MRVE3,7.70563443 +112225,2012-03-26 10:00:00,BMFBOVESPA:MRVE3,7.76147236 +112226,2012-03-27 10:00:00,BMFBOVESPA:MRVE3,7.37060685 +112227,2012-03-28 10:00:00,BMFBOVESPA:MRVE3,7.45436375 +112228,2012-03-29 10:00:00,BMFBOVESPA:MRVE3,7.36502306 +112229,2012-03-30 10:00:00,BMFBOVESPA:MRVE3,7.23101202 +112230,2012-04-02 10:00:00,BMFBOVESPA:MRVE3,6.9239034 +112231,2012-04-03 10:00:00,BMFBOVESPA:MRVE3,7.0858334 +112232,2012-04-04 10:00:00,BMFBOVESPA:MRVE3,7.35943926 +112233,2012-04-05 10:00:00,BMFBOVESPA:MRVE3,7.63304512 +112234,2012-04-09 10:00:00,BMFBOVESPA:MRVE3,7.56603961 +112235,2012-04-10 10:00:00,BMFBOVESPA:MRVE3,7.30360133 +112236,2012-04-11 10:00:00,BMFBOVESPA:MRVE3,7.0914172 +112237,2012-04-12 10:00:00,BMFBOVESPA:MRVE3,7.2533472 +112238,2012-04-13 10:00:00,BMFBOVESPA:MRVE3,7.02999547 +112239,2012-04-16 10:00:00,BMFBOVESPA:MRVE3,7.2533472 +112240,2012-04-17 10:00:00,BMFBOVESPA:MRVE3,7.62187754 +112241,2012-04-18 10:00:00,BMFBOVESPA:MRVE3,7.23101202 +112242,2012-04-19 10:00:00,BMFBOVESPA:MRVE3,7.0076603 +112243,2012-04-20 10:00:00,BMFBOVESPA:MRVE3,6.86806547 +112244,2012-04-23 10:00:00,BMFBOVESPA:MRVE3,6.57212444 +112245,2012-04-24 10:00:00,BMFBOVESPA:MRVE3,6.58887582 +112246,2012-04-25 10:00:00,BMFBOVESPA:MRVE3,6.53303789 +112247,2012-04-26 10:00:00,BMFBOVESPA:MRVE3,6.62796237 +112248,2012-04-27 10:00:00,BMFBOVESPA:MRVE3,6.34877272 +112249,2012-04-30 10:00:00,BMFBOVESPA:MRVE3,6.19242651 +112250,2012-05-02 10:00:00,BMFBOVESPA:MRVE3,6.50511892 +112251,2012-05-03 10:00:00,BMFBOVESPA:MRVE3,6.86806547 +112252,2012-05-04 10:00:00,BMFBOVESPA:MRVE3,6.86806547 +112253,2012-05-07 10:00:00,BMFBOVESPA:MRVE3,6.90156823 +112254,2012-05-08 10:00:00,BMFBOVESPA:MRVE3,6.97415754 +112255,2012-05-09 10:00:00,BMFBOVESPA:MRVE3,6.62796237 +112256,2012-05-10 10:00:00,BMFBOVESPA:MRVE3,6.5218703 +112257,2012-05-11 10:00:00,BMFBOVESPA:MRVE3,6.56095686 +112258,2012-05-14 10:00:00,BMFBOVESPA:MRVE3,6.19801031 +112259,2012-05-15 10:00:00,BMFBOVESPA:MRVE3,5.26551686 +112260,2012-05-16 10:00:00,BMFBOVESPA:MRVE3,5.38836031 +112261,2012-05-17 10:00:00,BMFBOVESPA:MRVE3,5.477701 +112262,2012-05-18 10:00:00,BMFBOVESPA:MRVE3,5.72571048 +112263,2012-05-21 10:00:00,BMFBOVESPA:MRVE3,5.96960484 +112264,2012-05-22 10:00:00,BMFBOVESPA:MRVE3,5.58053526 +112265,2012-05-23 10:00:00,BMFBOVESPA:MRVE3,5.54569321 +112266,2012-05-24 10:00:00,BMFBOVESPA:MRVE3,5.54569321 +112267,2012-05-25 10:00:00,BMFBOVESPA:MRVE3,5.52827276 +112268,2012-05-28 10:00:00,BMFBOVESPA:MRVE3,5.66764039 +112269,2012-05-29 10:00:00,BMFBOVESPA:MRVE3,5.42955304 +112270,2012-05-30 10:00:00,BMFBOVESPA:MRVE3,5.11016756 +112271,2012-05-31 10:00:00,BMFBOVESPA:MRVE3,5.02886944 +112272,2012-06-01 10:00:00,BMFBOVESPA:MRVE3,4.82562414 +112273,2012-06-04 10:00:00,BMFBOVESPA:MRVE3,4.79078209 +112274,2012-06-05 10:00:00,BMFBOVESPA:MRVE3,4.58172978 +112275,2012-06-06 10:00:00,BMFBOVESPA:MRVE3,4.77336107 +112276,2012-06-08 10:00:00,BMFBOVESPA:MRVE3,4.95918534 +112277,2012-06-11 10:00:00,BMFBOVESPA:MRVE3,4.86046619 +112278,2012-06-12 10:00:00,BMFBOVESPA:MRVE3,4.81981713 +112279,2012-06-13 10:00:00,BMFBOVESPA:MRVE3,4.93595731 +112280,2012-06-14 10:00:00,BMFBOVESPA:MRVE3,5.08113252 +112281,2012-06-15 10:00:00,BMFBOVESPA:MRVE3,5.28437782 +112282,2012-06-18 10:00:00,BMFBOVESPA:MRVE3,5.29018483 +112283,2012-06-19 10:00:00,BMFBOVESPA:MRVE3,5.30760586 +112284,2012-06-20 10:00:00,BMFBOVESPA:MRVE3,5.31921987 +112285,2012-06-21 10:00:00,BMFBOVESPA:MRVE3,5.23211474 +112286,2012-06-22 10:00:00,BMFBOVESPA:MRVE3,5.42955304 +112287,2012-06-25 10:00:00,BMFBOVESPA:MRVE3,5.20888671 +112288,2012-06-26 10:00:00,BMFBOVESPA:MRVE3,5.10436056 +112289,2012-06-27 10:00:00,BMFBOVESPA:MRVE3,4.9998344 +112290,2012-06-28 10:00:00,BMFBOVESPA:MRVE3,5.08693953 +112291,2012-06-29 10:00:00,BMFBOVESPA:MRVE3,5.40051799 +112292,2012-07-02 10:00:00,BMFBOVESPA:MRVE3,5.56311423 +112293,2012-07-03 10:00:00,BMFBOVESPA:MRVE3,5.83604364 +112294,2012-07-04 10:00:00,BMFBOVESPA:MRVE3,5.83023663 +112295,2012-07-05 10:00:00,BMFBOVESPA:MRVE3,5.7431315 +112296,2012-07-06 10:00:00,BMFBOVESPA:MRVE3,5.84765766 +112297,2012-07-10 10:00:00,BMFBOVESPA:MRVE3,5.91734176 +112298,2012-07-11 10:00:00,BMFBOVESPA:MRVE3,5.78958757 +112299,2012-07-12 10:00:00,BMFBOVESPA:MRVE3,5.67925441 +112300,2012-07-13 10:00:00,BMFBOVESPA:MRVE3,5.85346466 +112301,2012-07-16 10:00:00,BMFBOVESPA:MRVE3,5.70828945 +112302,2012-07-17 10:00:00,BMFBOVESPA:MRVE3,6.00444689 +112303,2012-07-18 10:00:00,BMFBOVESPA:MRVE3,6.13220108 +112304,2012-07-19 10:00:00,BMFBOVESPA:MRVE3,6.39932347 +112305,2012-07-20 10:00:00,BMFBOVESPA:MRVE3,5.99283287 +112306,2012-07-23 10:00:00,BMFBOVESPA:MRVE3,5.74893851 +112307,2012-07-24 10:00:00,BMFBOVESPA:MRVE3,5.76055253 +112308,2012-07-25 10:00:00,BMFBOVESPA:MRVE3,5.8070086 +112309,2012-07-26 10:00:00,BMFBOVESPA:MRVE3,6.03928894 +112310,2012-07-27 10:00:00,BMFBOVESPA:MRVE3,6.33544638 +112311,2012-07-30 10:00:00,BMFBOVESPA:MRVE3,6.70128792 +112312,2012-07-31 10:00:00,BMFBOVESPA:MRVE3,6.47481458 +112313,2012-08-01 10:00:00,BMFBOVESPA:MRVE3,6.22511321 +112314,2012-08-02 10:00:00,BMFBOVESPA:MRVE3,5.86507868 +112315,2012-08-03 10:00:00,BMFBOVESPA:MRVE3,6.22511321 +112316,2012-08-06 10:00:00,BMFBOVESPA:MRVE3,6.41093749 +112317,2012-08-07 10:00:00,BMFBOVESPA:MRVE3,6.26576228 +112318,2012-08-08 10:00:00,BMFBOVESPA:MRVE3,6.56191971 +112319,2012-08-09 10:00:00,BMFBOVESPA:MRVE3,6.50965664 +112320,2012-08-10 10:00:00,BMFBOVESPA:MRVE3,6.63160382 +112321,2012-08-13 10:00:00,BMFBOVESPA:MRVE3,6.53869168 +112322,2012-08-14 10:00:00,BMFBOVESPA:MRVE3,6.56191971 +112323,2012-08-15 10:00:00,BMFBOVESPA:MRVE3,6.56772672 +112324,2012-08-16 10:00:00,BMFBOVESPA:MRVE3,6.92776126 +112325,2012-08-17 10:00:00,BMFBOVESPA:MRVE3,6.98002433 +112326,2012-08-20 10:00:00,BMFBOVESPA:MRVE3,6.90453322 +112327,2012-08-21 10:00:00,BMFBOVESPA:MRVE3,6.63741083 +112328,2012-08-22 10:00:00,BMFBOVESPA:MRVE3,6.64902484 +112329,2012-08-23 10:00:00,BMFBOVESPA:MRVE3,6.59095476 +112330,2012-08-24 10:00:00,BMFBOVESPA:MRVE3,6.61418279 +112331,2012-08-27 10:00:00,BMFBOVESPA:MRVE3,6.73032296 +112332,2012-08-28 10:00:00,BMFBOVESPA:MRVE3,6.73612997 +112333,2012-08-29 10:00:00,BMFBOVESPA:MRVE3,6.73612997 +112334,2012-08-30 10:00:00,BMFBOVESPA:MRVE3,6.76516501 +112335,2012-08-31 10:00:00,BMFBOVESPA:MRVE3,6.84065613 +112336,2012-09-03 10:00:00,BMFBOVESPA:MRVE3,6.79420006 +112337,2012-09-04 10:00:00,BMFBOVESPA:MRVE3,6.63160382 +112338,2012-09-05 10:00:00,BMFBOVESPA:MRVE3,6.43997253 +112339,2012-09-06 10:00:00,BMFBOVESPA:MRVE3,6.79420006 +112340,2012-09-10 10:00:00,BMFBOVESPA:MRVE3,6.60256877 +112341,2012-09-11 10:00:00,BMFBOVESPA:MRVE3,6.45739356 +112342,2012-09-12 10:00:00,BMFBOVESPA:MRVE3,6.61418279 +112343,2012-09-13 10:00:00,BMFBOVESPA:MRVE3,6.98002433 +112344,2012-09-14 10:00:00,BMFBOVESPA:MRVE3,6.91614724 +112345,2012-09-17 10:00:00,BMFBOVESPA:MRVE3,6.67225288 +112346,2012-09-18 10:00:00,BMFBOVESPA:MRVE3,6.63160382 +112347,2012-09-19 10:00:00,BMFBOVESPA:MRVE3,6.82904211 +112348,2012-09-20 10:00:00,BMFBOVESPA:MRVE3,6.84646313 +112349,2012-09-21 10:00:00,BMFBOVESPA:MRVE3,6.85807715 +112350,2012-09-24 10:00:00,BMFBOVESPA:MRVE3,6.97421732 +112351,2012-09-25 10:00:00,BMFBOVESPA:MRVE3,7.29940981 +112352,2012-09-26 10:00:00,BMFBOVESPA:MRVE3,7.14842758 +112353,2012-09-27 10:00:00,BMFBOVESPA:MRVE3,7.20069066 +112354,2012-09-28 10:00:00,BMFBOVESPA:MRVE3,7.04390143 +112355,2012-10-01 10:00:00,BMFBOVESPA:MRVE3,7.17746262 +112356,2012-10-02 10:00:00,BMFBOVESPA:MRVE3,7.16584861 +112357,2012-10-03 10:00:00,BMFBOVESPA:MRVE3,7.15423459 +112358,2012-10-04 10:00:00,BMFBOVESPA:MRVE3,7.11358553 +112359,2012-10-05 10:00:00,BMFBOVESPA:MRVE3,7.31102382 +112360,2012-10-08 10:00:00,BMFBOVESPA:MRVE3,7.14842758 +112361,2012-10-09 10:00:00,BMFBOVESPA:MRVE3,7.03809442 +112362,2012-10-10 10:00:00,BMFBOVESPA:MRVE3,7.17165562 +112363,2012-10-11 10:00:00,BMFBOVESPA:MRVE3,7.18326963 +112364,2012-10-15 10:00:00,BMFBOVESPA:MRVE3,7.27037476 +112365,2012-10-16 10:00:00,BMFBOVESPA:MRVE3,7.2297257 +112366,2012-10-17 10:00:00,BMFBOVESPA:MRVE3,7.31683083 +112367,2012-10-18 10:00:00,BMFBOVESPA:MRVE3,7.08455049 +112368,2012-10-19 10:00:00,BMFBOVESPA:MRVE3,7.01486638 +112369,2012-10-22 09:00:00,BMFBOVESPA:MRVE3,6.79420006 +112370,2012-10-23 09:00:00,BMFBOVESPA:MRVE3,6.57934074 +112371,2012-10-24 09:00:00,BMFBOVESPA:MRVE3,6.47481458 +112372,2012-10-25 09:00:00,BMFBOVESPA:MRVE3,6.39932347 +112373,2012-10-26 09:00:00,BMFBOVESPA:MRVE3,6.15542911 +112374,2012-10-29 09:00:00,BMFBOVESPA:MRVE3,6.16123612 +112375,2012-10-30 09:00:00,BMFBOVESPA:MRVE3,6.13220108 +112376,2012-10-31 09:00:00,BMFBOVESPA:MRVE3,5.98121885 +112377,2012-11-01 09:00:00,BMFBOVESPA:MRVE3,6.15542911 +112378,2012-11-05 09:00:00,BMFBOVESPA:MRVE3,6.18446415 +112379,2012-11-06 09:00:00,BMFBOVESPA:MRVE3,6.38190245 +112380,2012-11-07 09:00:00,BMFBOVESPA:MRVE3,6.38770946 +112381,2012-11-08 09:00:00,BMFBOVESPA:MRVE3,6.11478005 +112382,2012-11-09 09:00:00,BMFBOVESPA:MRVE3,6.18446415 +112383,2012-11-12 09:00:00,BMFBOVESPA:MRVE3,6.00444689 +112384,2012-11-13 09:00:00,BMFBOVESPA:MRVE3,6.32383236 +112385,2012-11-14 09:00:00,BMFBOVESPA:MRVE3,5.97541185 +112386,2012-11-16 09:00:00,BMFBOVESPA:MRVE3,5.69667543 +112387,2012-11-19 09:00:00,BMFBOVESPA:MRVE3,6.06251697 +112388,2012-11-21 09:00:00,BMFBOVESPA:MRVE3,5.98702586 +112389,2012-11-22 09:00:00,BMFBOVESPA:MRVE3,6.15542911 +112390,2012-11-23 09:00:00,BMFBOVESPA:MRVE3,6.36448142 +112391,2012-11-26 09:00:00,BMFBOVESPA:MRVE3,6.20188518 +112392,2012-11-27 09:00:00,BMFBOVESPA:MRVE3,6.0102539 +112393,2012-11-28 09:00:00,BMFBOVESPA:MRVE3,6.06251697 +112394,2012-11-29 09:00:00,BMFBOVESPA:MRVE3,6.32963937 +112395,2012-11-30 09:00:00,BMFBOVESPA:MRVE3,6.56772672 +112396,2012-12-03 09:00:00,BMFBOVESPA:MRVE3,6.83484912 +112397,2012-12-04 09:00:00,BMFBOVESPA:MRVE3,6.76516501 +112398,2012-12-05 09:00:00,BMFBOVESPA:MRVE3,6.73032296 +112399,2012-12-06 09:00:00,BMFBOVESPA:MRVE3,6.91034023 +112400,2012-12-07 09:00:00,BMFBOVESPA:MRVE3,7.04970844 +112401,2012-12-10 09:00:00,BMFBOVESPA:MRVE3,7.06712946 +112402,2012-12-11 09:00:00,BMFBOVESPA:MRVE3,6.8232351 +112403,2012-12-12 09:00:00,BMFBOVESPA:MRVE3,6.64902484 +112404,2012-12-13 09:00:00,BMFBOVESPA:MRVE3,6.59676177 +112405,2012-12-14 09:00:00,BMFBOVESPA:MRVE3,6.6199898 +112406,2012-12-17 09:00:00,BMFBOVESPA:MRVE3,6.67805989 +112407,2012-12-18 09:00:00,BMFBOVESPA:MRVE3,6.78839305 +112408,2012-12-19 09:00:00,BMFBOVESPA:MRVE3,6.81162108 +112409,2012-12-20 09:00:00,BMFBOVESPA:MRVE3,6.91034023 +112410,2012-12-21 09:00:00,BMFBOVESPA:MRVE3,6.85807715 +112411,2012-12-26 09:00:00,BMFBOVESPA:MRVE3,6.91614724 +112412,2012-12-27 09:00:00,BMFBOVESPA:MRVE3,6.8232351 +112413,2012-12-28 09:00:00,BMFBOVESPA:MRVE3,6.9567963 +112414,2013-01-02 09:00:00,BMFBOVESPA:MRVE3,6.76516501 +112415,2013-01-03 09:00:00,BMFBOVESPA:MRVE3,6.88130519 +112416,2013-01-04 09:00:00,BMFBOVESPA:MRVE3,6.75935801 +112417,2013-01-07 09:00:00,BMFBOVESPA:MRVE3,6.62579681 +112418,2013-01-08 09:00:00,BMFBOVESPA:MRVE3,6.47481458 +112419,2013-01-09 09:00:00,BMFBOVESPA:MRVE3,6.56772672 +112420,2013-01-10 09:00:00,BMFBOVESPA:MRVE3,6.6199898 +112421,2013-01-11 09:00:00,BMFBOVESPA:MRVE3,6.47481458 +112422,2013-01-14 09:00:00,BMFBOVESPA:MRVE3,6.59095476 +112423,2013-01-15 09:00:00,BMFBOVESPA:MRVE3,6.51546364 +112424,2013-01-16 09:00:00,BMFBOVESPA:MRVE3,6.64321783 +112425,2013-01-17 09:00:00,BMFBOVESPA:MRVE3,6.67805989 +112426,2013-01-18 09:00:00,BMFBOVESPA:MRVE3,6.45739356 +112427,2013-01-21 09:00:00,BMFBOVESPA:MRVE3,6.50384963 +112428,2013-01-22 09:00:00,BMFBOVESPA:MRVE3,6.50384963 +112429,2013-01-23 09:00:00,BMFBOVESPA:MRVE3,6.56772672 +112430,2013-01-24 09:00:00,BMFBOVESPA:MRVE3,6.32963937 +112431,2013-01-28 09:00:00,BMFBOVESPA:MRVE3,6.31221834 +112432,2013-01-29 09:00:00,BMFBOVESPA:MRVE3,6.45158655 +112433,2013-01-30 09:00:00,BMFBOVESPA:MRVE3,6.53288467 +112434,2013-01-31 09:00:00,BMFBOVESPA:MRVE3,6.6199898 +112435,2013-02-01 09:00:00,BMFBOVESPA:MRVE3,6.66063886 +112436,2013-02-04 09:00:00,BMFBOVESPA:MRVE3,6.753551 +112437,2013-02-05 09:00:00,BMFBOVESPA:MRVE3,6.76516501 +112438,2013-02-06 09:00:00,BMFBOVESPA:MRVE3,6.69548091 +112439,2013-02-07 09:00:00,BMFBOVESPA:MRVE3,6.6199898 +112440,2013-02-08 09:00:00,BMFBOVESPA:MRVE3,6.6199898 +112441,2013-02-13 09:00:00,BMFBOVESPA:MRVE3,6.59676177 +112442,2013-02-14 09:00:00,BMFBOVESPA:MRVE3,6.72451595 +112443,2013-02-15 09:00:00,BMFBOVESPA:MRVE3,6.753551 +112444,2013-02-18 10:00:00,BMFBOVESPA:MRVE3,6.64902484 +112445,2013-02-19 10:00:00,BMFBOVESPA:MRVE3,6.77097202 +112446,2013-02-20 10:00:00,BMFBOVESPA:MRVE3,6.88130519 +112447,2013-02-21 10:00:00,BMFBOVESPA:MRVE3,6.81162108 +112448,2013-02-22 10:00:00,BMFBOVESPA:MRVE3,6.93356826 +112449,2013-02-25 10:00:00,BMFBOVESPA:MRVE3,6.86388416 +112450,2013-02-26 10:00:00,BMFBOVESPA:MRVE3,6.91034023 +112451,2013-02-27 10:00:00,BMFBOVESPA:MRVE3,7.36909391 +112452,2013-02-28 10:00:00,BMFBOVESPA:MRVE3,7.37490092 +112453,2013-03-01 10:00:00,BMFBOVESPA:MRVE3,7.21811168 +112454,2013-03-04 10:00:00,BMFBOVESPA:MRVE3,7.13100656 +112455,2013-03-05 10:00:00,BMFBOVESPA:MRVE3,6.68386689 +112456,2013-03-06 10:00:00,BMFBOVESPA:MRVE3,6.83484912 +112457,2013-03-07 10:00:00,BMFBOVESPA:MRVE3,6.64321783 +112458,2013-03-08 10:00:00,BMFBOVESPA:MRVE3,6.38190245 +112459,2013-03-11 10:00:00,BMFBOVESPA:MRVE3,6.56191971 +112460,2013-03-12 10:00:00,BMFBOVESPA:MRVE3,6.85227014 +112461,2013-03-13 10:00:00,BMFBOVESPA:MRVE3,6.60837578 +112462,2013-03-14 10:00:00,BMFBOVESPA:MRVE3,6.19027116 +112463,2013-03-15 10:00:00,BMFBOVESPA:MRVE3,5.69086842 +112464,2013-03-18 10:00:00,BMFBOVESPA:MRVE3,5.89411372 +112465,2013-03-19 10:00:00,BMFBOVESPA:MRVE3,5.56311423 +112466,2013-03-20 10:00:00,BMFBOVESPA:MRVE3,5.2669568 +112467,2013-03-21 10:00:00,BMFBOVESPA:MRVE3,5.15081662 +112468,2013-03-22 10:00:00,BMFBOVESPA:MRVE3,5.05209748 +112469,2013-03-25 10:00:00,BMFBOVESPA:MRVE3,5.01725543 +112470,2013-03-26 10:00:00,BMFBOVESPA:MRVE3,5.05209748 +112471,2013-03-27 10:00:00,BMFBOVESPA:MRVE3,4.9301503 +112472,2013-03-28 10:00:00,BMFBOVESPA:MRVE3,4.87208021 +112473,2013-04-01 10:00:00,BMFBOVESPA:MRVE3,4.87208021 +112474,2013-04-02 10:00:00,BMFBOVESPA:MRVE3,4.92434329 +112475,2013-04-03 10:00:00,BMFBOVESPA:MRVE3,5.04629047 +112476,2013-04-04 10:00:00,BMFBOVESPA:MRVE3,5.28437782 +112477,2013-04-05 10:00:00,BMFBOVESPA:MRVE3,5.41213201 +112478,2013-04-08 10:00:00,BMFBOVESPA:MRVE3,5.44697406 +112479,2013-04-09 10:00:00,BMFBOVESPA:MRVE3,5.2669568 +112480,2013-04-10 10:00:00,BMFBOVESPA:MRVE3,5.70248244 +112481,2013-04-11 10:00:00,BMFBOVESPA:MRVE3,5.46439509 +112482,2013-04-12 10:00:00,BMFBOVESPA:MRVE3,5.36567594 +112483,2013-04-15 10:00:00,BMFBOVESPA:MRVE3,5.09855355 +112484,2013-04-16 10:00:00,BMFBOVESPA:MRVE3,5.15662363 +112485,2013-04-17 10:00:00,BMFBOVESPA:MRVE3,5.05209748 +112486,2013-04-18 10:00:00,BMFBOVESPA:MRVE3,4.96499235 +112487,2013-04-19 10:00:00,BMFBOVESPA:MRVE3,5.2030797 +112488,2013-04-22 10:00:00,BMFBOVESPA:MRVE3,5.11597457 +112489,2013-04-23 10:00:00,BMFBOVESPA:MRVE3,5.09274712 +112490,2013-04-24 10:00:00,BMFBOVESPA:MRVE3,5.08113252 +112491,2013-04-25 10:00:00,BMFBOVESPA:MRVE3,4.94176432 +112492,2013-04-26 10:00:00,BMFBOVESPA:MRVE3,4.91853628 +112493,2013-04-29 10:00:00,BMFBOVESPA:MRVE3,4.91272927 +112494,2013-04-30 10:00:00,BMFBOVESPA:MRVE3,4.99402739 +112495,2013-05-02 10:00:00,BMFBOVESPA:MRVE3,4.89530825 +112496,2013-05-03 10:00:00,BMFBOVESPA:MRVE3,4.80239669 +112497,2013-05-06 10:00:00,BMFBOVESPA:MRVE3,4.75594004 +112498,2013-05-07 10:00:00,BMFBOVESPA:MRVE3,4.91853628 +112499,2013-05-08 10:00:00,BMFBOVESPA:MRVE3,4.94176432 +112500,2013-05-09 10:00:00,BMFBOVESPA:MRVE3,4.76174705 +112501,2013-05-10 10:00:00,BMFBOVESPA:MRVE3,4.6630279 +112502,2013-05-13 10:00:00,BMFBOVESPA:MRVE3,4.65141389 +112503,2013-05-14 10:00:00,BMFBOVESPA:MRVE3,4.33783542 +112504,2013-05-15 10:00:00,BMFBOVESPA:MRVE3,4.053292 +112505,2013-05-16 10:00:00,BMFBOVESPA:MRVE3,4.20556731 +112506,2013-05-17 10:00:00,BMFBOVESPA:MRVE3,4.19349969 +112507,2013-05-20 10:00:00,BMFBOVESPA:MRVE3,4.19349969 +112508,2013-05-21 10:00:00,BMFBOVESPA:MRVE3,4.344345 +112509,2013-05-22 10:00:00,BMFBOVESPA:MRVE3,4.33831119 +112510,2013-05-23 10:00:00,BMFBOVESPA:MRVE3,4.45295363 +112511,2013-05-24 10:00:00,BMFBOVESPA:MRVE3,4.71844138 +112512,2013-05-27 10:00:00,BMFBOVESPA:MRVE3,4.5856975 +112513,2013-05-28 10:00:00,BMFBOVESPA:MRVE3,4.35641263 +112514,2013-05-29 10:00:00,BMFBOVESPA:MRVE3,4.25987162 +112515,2013-05-31 10:00:00,BMFBOVESPA:MRVE3,4.01248531 +112516,2013-06-03 10:00:00,BMFBOVESPA:MRVE3,4.11506013 +112517,2013-06-04 10:00:00,BMFBOVESPA:MRVE3,4.04868819 +112518,2013-06-05 10:00:00,BMFBOVESPA:MRVE3,3.90387669 +112519,2013-06-06 10:00:00,BMFBOVESPA:MRVE3,3.92197813 +112520,2013-06-07 10:00:00,BMFBOVESPA:MRVE3,3.69269325 +112521,2013-06-10 10:00:00,BMFBOVESPA:MRVE3,3.73492994 +112522,2013-06-11 10:00:00,BMFBOVESPA:MRVE3,3.765099 +112523,2013-06-12 10:00:00,BMFBOVESPA:MRVE3,3.80733569 +112524,2013-06-13 10:00:00,BMFBOVESPA:MRVE3,4.27193925 +112525,2013-06-14 10:00:00,BMFBOVESPA:MRVE3,4.19349969 +112526,2013-06-17 10:00:00,BMFBOVESPA:MRVE3,4.20556731 +112527,2013-06-18 10:00:00,BMFBOVESPA:MRVE3,4.09092488 +112528,2013-06-19 10:00:00,BMFBOVESPA:MRVE3,3.92801194 +112529,2013-06-20 10:00:00,BMFBOVESPA:MRVE3,4.03058675 +112530,2013-06-21 10:00:00,BMFBOVESPA:MRVE3,3.89180906 +112531,2013-06-24 10:00:00,BMFBOVESPA:MRVE3,3.96421481 +112532,2013-06-25 10:00:00,BMFBOVESPA:MRVE3,4.054722 +112533,2013-06-26 10:00:00,BMFBOVESPA:MRVE3,4.12109394 +112534,2013-06-27 10:00:00,BMFBOVESPA:MRVE3,4.19349969 +112535,2013-06-28 10:00:00,BMFBOVESPA:MRVE3,3.89784288 +112536,2013-07-01 10:00:00,BMFBOVESPA:MRVE3,3.97628244 +112537,2013-07-02 10:00:00,BMFBOVESPA:MRVE3,3.89180906 +112538,2013-07-03 10:00:00,BMFBOVESPA:MRVE3,3.68665944 +112539,2013-07-04 10:00:00,BMFBOVESPA:MRVE3,3.80130188 +112540,2013-07-05 10:00:00,BMFBOVESPA:MRVE3,3.73492994 +112541,2013-07-08 10:00:00,BMFBOVESPA:MRVE3,3.7168285 +112542,2013-07-10 10:00:00,BMFBOVESPA:MRVE3,3.68062563 +112543,2013-07-11 10:00:00,BMFBOVESPA:MRVE3,3.89180906 +112544,2013-07-12 10:00:00,BMFBOVESPA:MRVE3,3.67459181 +112545,2013-07-15 10:00:00,BMFBOVESPA:MRVE3,3.92197813 +112546,2013-07-16 10:00:00,BMFBOVESPA:MRVE3,4.06678962 +112547,2013-07-17 10:00:00,BMFBOVESPA:MRVE3,4.20556731 +112548,2013-07-18 10:00:00,BMFBOVESPA:MRVE3,4.19349969 +112549,2013-07-19 10:00:00,BMFBOVESPA:MRVE3,4.21763494 +112550,2013-07-22 10:00:00,BMFBOVESPA:MRVE3,4.39864931 +112551,2013-07-23 10:00:00,BMFBOVESPA:MRVE3,4.2960745 +112552,2013-07-24 10:00:00,BMFBOVESPA:MRVE3,4.13316156 +112553,2013-07-25 10:00:00,BMFBOVESPA:MRVE3,4.20556731 +112554,2013-07-26 10:00:00,BMFBOVESPA:MRVE3,4.20556731 +112555,2013-07-29 10:00:00,BMFBOVESPA:MRVE3,4.17539825 +112556,2013-07-30 10:00:00,BMFBOVESPA:MRVE3,3.99438388 +112557,2013-07-31 10:00:00,BMFBOVESPA:MRVE3,3.91594431 +112558,2013-08-01 10:00:00,BMFBOVESPA:MRVE3,4.12712775 +112559,2013-08-02 10:00:00,BMFBOVESPA:MRVE3,3.97628244 +112560,2013-08-05 10:00:00,BMFBOVESPA:MRVE3,4.04265438 +112561,2013-08-06 10:00:00,BMFBOVESPA:MRVE3,3.94007956 +112562,2013-08-07 10:00:00,BMFBOVESPA:MRVE3,4.07885725 +112563,2013-08-08 10:00:00,BMFBOVESPA:MRVE3,4.344345 +112564,2013-08-09 10:00:00,BMFBOVESPA:MRVE3,4.55552844 +112565,2013-08-12 10:00:00,BMFBOVESPA:MRVE3,4.49519031 +112566,2013-08-13 10:00:00,BMFBOVESPA:MRVE3,4.41071694 +112567,2013-08-14 10:00:00,BMFBOVESPA:MRVE3,4.41675075 +112568,2013-08-15 10:00:00,BMFBOVESPA:MRVE3,4.72447519 +112569,2013-08-16 10:00:00,BMFBOVESPA:MRVE3,4.73654281 +112570,2013-08-19 10:00:00,BMFBOVESPA:MRVE3,5.00203056 +112571,2013-08-20 10:00:00,BMFBOVESPA:MRVE3,4.91755719 +112572,2013-08-21 10:00:00,BMFBOVESPA:MRVE3,4.83911823 +112573,2013-08-22 10:00:00,BMFBOVESPA:MRVE3,5.08650394 +112574,2013-08-23 10:00:00,BMFBOVESPA:MRVE3,5.15890969 +112575,2013-08-26 10:00:00,BMFBOVESPA:MRVE3,4.97789531 +112576,2013-08-27 10:00:00,BMFBOVESPA:MRVE3,4.73654281 +112577,2013-08-28 10:00:00,BMFBOVESPA:MRVE3,4.91755719 +112578,2013-08-29 10:00:00,BMFBOVESPA:MRVE3,4.95979388 +112579,2013-08-30 10:00:00,BMFBOVESPA:MRVE3,5.02616581 +112580,2013-09-02 10:00:00,BMFBOVESPA:MRVE3,5.28561975 +112581,2013-09-03 10:00:00,BMFBOVESPA:MRVE3,5.28561975 +112582,2013-09-04 10:00:00,BMFBOVESPA:MRVE3,5.27958594 +112583,2013-09-05 10:00:00,BMFBOVESPA:MRVE3,5.30372119 +112584,2013-09-06 10:00:00,BMFBOVESPA:MRVE3,5.6476485 +112585,2013-09-09 10:00:00,BMFBOVESPA:MRVE3,6.0338125 +112586,2013-09-10 10:00:00,BMFBOVESPA:MRVE3,5.84676431 +112587,2013-09-11 10:00:00,BMFBOVESPA:MRVE3,5.55714131 +112588,2013-09-12 10:00:00,BMFBOVESPA:MRVE3,5.68988519 +112589,2013-09-13 10:00:00,BMFBOVESPA:MRVE3,5.75022331 +112590,2013-09-16 10:00:00,BMFBOVESPA:MRVE3,5.67178375 +112591,2013-09-17 10:00:00,BMFBOVESPA:MRVE3,5.77435856 +112592,2013-09-18 10:00:00,BMFBOVESPA:MRVE3,5.94933913 +112593,2013-09-19 10:00:00,BMFBOVESPA:MRVE3,5.65368231 +112594,2013-09-20 10:00:00,BMFBOVESPA:MRVE3,5.27958594 +112595,2013-09-23 10:00:00,BMFBOVESPA:MRVE3,5.35199169 +112596,2013-09-24 10:00:00,BMFBOVESPA:MRVE3,5.49076938 +112597,2013-09-25 10:00:00,BMFBOVESPA:MRVE3,5.5511075 +112598,2013-09-26 10:00:00,BMFBOVESPA:MRVE3,5.55714131 +112599,2013-09-27 10:00:00,BMFBOVESPA:MRVE3,5.5511075 +112600,2013-09-30 10:00:00,BMFBOVESPA:MRVE3,5.49680319 +112601,2013-10-01 10:00:00,BMFBOVESPA:MRVE3,5.52093844 +112602,2013-10-02 10:00:00,BMFBOVESPA:MRVE3,5.67178375 +112603,2013-10-03 10:00:00,BMFBOVESPA:MRVE3,5.62351325 +112604,2013-10-04 10:00:00,BMFBOVESPA:MRVE3,5.61747944 +112605,2013-10-07 10:00:00,BMFBOVESPA:MRVE3,5.70798662 +112606,2013-10-08 10:00:00,BMFBOVESPA:MRVE3,5.78642619 +112607,2013-10-09 10:00:00,BMFBOVESPA:MRVE3,6.02174488 +112608,2013-10-10 10:00:00,BMFBOVESPA:MRVE3,6.00364344 +112609,2013-10-11 10:00:00,BMFBOVESPA:MRVE3,5.94933913 +112610,2013-10-14 10:00:00,BMFBOVESPA:MRVE3,6.29326644 +112611,2013-10-15 10:00:00,BMFBOVESPA:MRVE3,6.275165 +112612,2013-10-16 10:00:00,BMFBOVESPA:MRVE3,6.33550313 +112613,2013-10-17 10:00:00,BMFBOVESPA:MRVE3,6.02174488 +112614,2013-10-18 10:00:00,BMFBOVESPA:MRVE3,5.83469669 +112615,2013-10-21 09:00:00,BMFBOVESPA:MRVE3,5.97347438 +112616,2013-10-22 09:00:00,BMFBOVESPA:MRVE3,6.15448875 +112617,2013-10-23 09:00:00,BMFBOVESPA:MRVE3,6.0338125 +112618,2013-10-24 09:00:00,BMFBOVESPA:MRVE3,5.97347438 +112619,2013-10-25 09:00:00,BMFBOVESPA:MRVE3,5.89503542 +112620,2013-10-28 09:00:00,BMFBOVESPA:MRVE3,6.19672544 +112621,2013-10-29 09:00:00,BMFBOVESPA:MRVE3,6.08811681 +112622,2013-10-30 09:00:00,BMFBOVESPA:MRVE3,5.97950819 +112623,2013-10-31 09:00:00,BMFBOVESPA:MRVE3,5.83469669 +112624,2013-11-01 09:00:00,BMFBOVESPA:MRVE3,5.67178375 +112625,2013-11-04 09:00:00,BMFBOVESPA:MRVE3,5.6476485 +112626,2013-11-05 09:00:00,BMFBOVESPA:MRVE3,5.41836363 +112627,2013-11-06 09:00:00,BMFBOVESPA:MRVE3,5.27958594 +112628,2013-11-07 09:00:00,BMFBOVESPA:MRVE3,5.309755 +112629,2013-11-08 09:00:00,BMFBOVESPA:MRVE3,5.18907875 +112630,2013-11-11 09:00:00,BMFBOVESPA:MRVE3,5.37612694 +112631,2013-11-12 09:00:00,BMFBOVESPA:MRVE3,5.26751831 +112632,2013-11-13 09:00:00,BMFBOVESPA:MRVE3,5.42439744 +112633,2013-11-14 09:00:00,BMFBOVESPA:MRVE3,5.67781756 +112634,2013-11-18 09:00:00,BMFBOVESPA:MRVE3,5.91313625 +112635,2013-11-19 09:00:00,BMFBOVESPA:MRVE3,5.72608806 +112636,2013-11-21 09:00:00,BMFBOVESPA:MRVE3,5.54507369 +112637,2013-11-22 09:00:00,BMFBOVESPA:MRVE3,5.6476485 +112638,2013-11-25 09:00:00,BMFBOVESPA:MRVE3,5.62351325 +112639,2013-11-26 09:00:00,BMFBOVESPA:MRVE3,5.64161469 +112640,2013-11-27 09:00:00,BMFBOVESPA:MRVE3,5.44249948 +112641,2013-11-28 09:00:00,BMFBOVESPA:MRVE3,5.40026219 +112642,2013-11-29 09:00:00,BMFBOVESPA:MRVE3,5.58127656 +112643,2013-12-02 09:00:00,BMFBOVESPA:MRVE3,5.58127656 +112644,2013-12-03 09:00:00,BMFBOVESPA:MRVE3,5.33992406 +112645,2013-12-04 09:00:00,BMFBOVESPA:MRVE3,5.24338306 +112646,2013-12-05 09:00:00,BMFBOVESPA:MRVE3,5.30372119 +112647,2013-12-06 09:00:00,BMFBOVESPA:MRVE3,5.40026219 +112648,2013-12-09 09:00:00,BMFBOVESPA:MRVE3,5.37009313 +112649,2013-12-10 09:00:00,BMFBOVESPA:MRVE3,5.34595788 +112650,2013-12-11 09:00:00,BMFBOVESPA:MRVE3,5.20718019 +112651,2013-12-12 09:00:00,BMFBOVESPA:MRVE3,5.38819456 +112652,2013-12-13 09:00:00,BMFBOVESPA:MRVE3,5.2614845 +112653,2013-12-16 09:00:00,BMFBOVESPA:MRVE3,5.13477444 +112654,2013-12-17 09:00:00,BMFBOVESPA:MRVE3,5.27958594 +112655,2013-12-18 09:00:00,BMFBOVESPA:MRVE3,5.21924781 +112656,2013-12-19 09:00:00,BMFBOVESPA:MRVE3,5.28561975 +112657,2013-12-20 09:00:00,BMFBOVESPA:MRVE3,5.33992406 +112658,2013-12-23 09:00:00,BMFBOVESPA:MRVE3,5.23734925 +112659,2013-12-26 09:00:00,BMFBOVESPA:MRVE3,5.18907875 +112660,2013-12-27 09:00:00,BMFBOVESPA:MRVE3,5.09857156 +112661,2013-12-30 09:00:00,BMFBOVESPA:MRVE3,5.08650394 +112662,2014-01-02 09:00:00,BMFBOVESPA:MRVE3,4.74257663 +112663,2014-01-03 09:00:00,BMFBOVESPA:MRVE3,5.10460538 +112664,2014-01-06 09:00:00,BMFBOVESPA:MRVE3,5.03219963 +112665,2014-01-07 09:00:00,BMFBOVESPA:MRVE3,4.88738812 +112666,2014-01-08 09:00:00,BMFBOVESPA:MRVE3,4.8753205 +112667,2014-01-09 09:00:00,BMFBOVESPA:MRVE3,4.79688094 +112668,2014-01-10 09:00:00,BMFBOVESPA:MRVE3,4.91755719 +112669,2014-01-13 09:00:00,BMFBOVESPA:MRVE3,5.13477444 +112670,2014-01-14 09:00:00,BMFBOVESPA:MRVE3,5.15287588 +112671,2014-01-15 09:00:00,BMFBOVESPA:MRVE3,5.27958594 +112672,2014-01-16 09:00:00,BMFBOVESPA:MRVE3,5.17097731 +112673,2014-01-17 09:00:00,BMFBOVESPA:MRVE3,5.14684206 +112674,2014-01-20 09:00:00,BMFBOVESPA:MRVE3,5.0684025 +112675,2014-01-21 09:00:00,BMFBOVESPA:MRVE3,5.02616581 +112676,2014-01-22 09:00:00,BMFBOVESPA:MRVE3,5.41836363 +112677,2014-01-23 09:00:00,BMFBOVESPA:MRVE3,5.32182263 +112678,2014-01-24 09:00:00,BMFBOVESPA:MRVE3,5.28561975 +112679,2014-01-27 09:00:00,BMFBOVESPA:MRVE3,5.20718019 +112680,2014-01-28 09:00:00,BMFBOVESPA:MRVE3,5.27355213 +112681,2014-01-29 09:00:00,BMFBOVESPA:MRVE3,5.116673 +112682,2014-01-30 09:00:00,BMFBOVESPA:MRVE3,5.06236869 +112683,2014-01-31 09:00:00,BMFBOVESPA:MRVE3,4.97789531 +112684,2014-02-03 09:00:00,BMFBOVESPA:MRVE3,4.8753205 +112685,2014-02-04 09:00:00,BMFBOVESPA:MRVE3,4.82705 +112686,2014-02-05 09:00:00,BMFBOVESPA:MRVE3,5.01409819 +112687,2014-02-06 09:00:00,BMFBOVESPA:MRVE3,5.20114638 +112688,2014-02-07 09:00:00,BMFBOVESPA:MRVE3,5.17097731 +112689,2014-02-10 09:00:00,BMFBOVESPA:MRVE3,5.09857156 +112690,2014-02-11 09:00:00,BMFBOVESPA:MRVE3,5.20718019 +112691,2014-02-12 09:00:00,BMFBOVESPA:MRVE3,5.14684206 +112692,2014-02-13 09:00:00,BMFBOVESPA:MRVE3,5.18907875 +112693,2014-02-14 09:00:00,BMFBOVESPA:MRVE3,5.14684206 +112694,2014-02-17 10:00:00,BMFBOVESPA:MRVE3,5.03219963 +112695,2014-02-18 10:00:00,BMFBOVESPA:MRVE3,4.67620469 +112696,2014-02-19 10:00:00,BMFBOVESPA:MRVE3,4.85721906 +112697,2014-02-20 10:00:00,BMFBOVESPA:MRVE3,4.88135431 +112698,2014-02-21 10:00:00,BMFBOVESPA:MRVE3,4.99599675 +112699,2014-02-24 10:00:00,BMFBOVESPA:MRVE3,4.84515144 +112700,2014-02-25 10:00:00,BMFBOVESPA:MRVE3,4.74861044 +112701,2014-02-26 10:00:00,BMFBOVESPA:MRVE3,4.70637375 +112702,2014-02-27 10:00:00,BMFBOVESPA:MRVE3,4.89342194 +112703,2014-02-28 10:00:00,BMFBOVESPA:MRVE3,4.89945575 +112704,2014-03-05 10:00:00,BMFBOVESPA:MRVE3,4.81498238 +112705,2014-03-06 10:00:00,BMFBOVESPA:MRVE3,5.0684025 +112706,2014-03-07 10:00:00,BMFBOVESPA:MRVE3,4.99599675 +112707,2014-03-10 10:00:00,BMFBOVESPA:MRVE3,4.80894856 +112708,2014-03-11 10:00:00,BMFBOVESPA:MRVE3,4.92962481 +112709,2014-03-12 10:00:00,BMFBOVESPA:MRVE3,5.03823344 +112710,2014-03-13 10:00:00,BMFBOVESPA:MRVE3,5.0684025 +112711,2014-03-14 10:00:00,BMFBOVESPA:MRVE3,4.43485219 +112712,2014-03-17 10:00:00,BMFBOVESPA:MRVE3,4.19349969 +112713,2014-03-18 10:00:00,BMFBOVESPA:MRVE3,4.344345 +112714,2014-03-19 10:00:00,BMFBOVESPA:MRVE3,4.25383781 +112715,2014-03-20 10:00:00,BMFBOVESPA:MRVE3,4.35641263 +112716,2014-03-21 10:00:00,BMFBOVESPA:MRVE3,4.37451406 +112717,2014-03-24 10:00:00,BMFBOVESPA:MRVE3,4.42278456 +112718,2014-03-25 10:00:00,BMFBOVESPA:MRVE3,4.45295363 +112719,2014-03-26 10:00:00,BMFBOVESPA:MRVE3,4.61586656 +112720,2014-03-27 10:00:00,BMFBOVESPA:MRVE3,4.7787795 +112721,2014-03-28 10:00:00,BMFBOVESPA:MRVE3,4.78481331 +112722,2014-03-31 10:00:00,BMFBOVESPA:MRVE3,4.88135431 +112723,2014-04-01 10:00:00,BMFBOVESPA:MRVE3,4.80894856 +112724,2014-04-02 10:00:00,BMFBOVESPA:MRVE3,4.90548956 +112725,2014-04-03 10:00:00,BMFBOVESPA:MRVE3,4.70637375 +112726,2014-04-04 10:00:00,BMFBOVESPA:MRVE3,4.70637375 +112727,2014-04-07 10:00:00,BMFBOVESPA:MRVE3,4.68827231 +112728,2014-04-08 10:00:00,BMFBOVESPA:MRVE3,4.71844138 +112729,2014-04-09 10:00:00,BMFBOVESPA:MRVE3,4.57966369 +112730,2014-04-10 10:00:00,BMFBOVESPA:MRVE3,4.46502125 +112731,2014-04-11 10:00:00,BMFBOVESPA:MRVE3,4.46502125 +112732,2014-04-14 10:00:00,BMFBOVESPA:MRVE3,4.45898744 +112733,2014-04-15 10:00:00,BMFBOVESPA:MRVE3,4.3926155 +112734,2014-04-16 10:00:00,BMFBOVESPA:MRVE3,4.53139319 +112735,2014-04-17 10:00:00,BMFBOVESPA:MRVE3,4.43485219 +112736,2014-04-22 10:00:00,BMFBOVESPA:MRVE3,4.440886 +112737,2014-04-23 10:00:00,BMFBOVESPA:MRVE3,4.28400687 +112738,2014-04-24 10:00:00,BMFBOVESPA:MRVE3,4.344345 +112739,2014-04-25 10:00:00,BMFBOVESPA:MRVE3,4.28400687 +112740,2014-04-28 10:00:00,BMFBOVESPA:MRVE3,4.18746587 +112741,2014-04-29 10:00:00,BMFBOVESPA:MRVE3,4.33831119 +112742,2014-04-30 10:00:00,BMFBOVESPA:MRVE3,4.25987162 +112743,2014-05-02 10:00:00,BMFBOVESPA:MRVE3,4.28400687 +112744,2014-05-05 10:00:00,BMFBOVESPA:MRVE3,4.32624356 +112745,2014-05-06 10:00:00,BMFBOVESPA:MRVE3,4.27797306 +112746,2014-05-07 10:00:00,BMFBOVESPA:MRVE3,4.32624356 +112747,2014-05-08 10:00:00,BMFBOVESPA:MRVE3,4.27797306 +112748,2014-05-09 10:00:00,BMFBOVESPA:MRVE3,4.28400687 +112749,2014-05-12 10:00:00,BMFBOVESPA:MRVE3,4.33831119 +112750,2014-05-13 10:00:00,BMFBOVESPA:MRVE3,4.247804 +112751,2014-05-14 10:00:00,BMFBOVESPA:MRVE3,4.247804 +112752,2014-05-15 10:00:00,BMFBOVESPA:MRVE3,4.247804 +112753,2014-05-16 10:00:00,BMFBOVESPA:MRVE3,4.1599336 +112754,2014-05-19 10:00:00,BMFBOVESPA:MRVE3,4.17884239 +112755,2014-05-20 10:00:00,BMFBOVESPA:MRVE3,4.1599336 +112756,2014-05-21 10:00:00,BMFBOVESPA:MRVE3,4.0969043 +112757,2014-05-22 10:00:00,BMFBOVESPA:MRVE3,4.1599336 +112758,2014-05-23 10:00:00,BMFBOVESPA:MRVE3,4.14102481 +112759,2014-05-26 10:00:00,BMFBOVESPA:MRVE3,4.27338633 +112760,2014-05-27 10:00:00,BMFBOVESPA:MRVE3,4.25447755 +112761,2014-05-28 10:00:00,BMFBOVESPA:MRVE3,4.43726251 +112762,2014-05-29 10:00:00,BMFBOVESPA:MRVE3,4.47508008 +112763,2014-05-30 10:00:00,BMFBOVESPA:MRVE3,4.3301127 +112764,2014-06-02 10:00:00,BMFBOVESPA:MRVE3,4.4561713 +112765,2014-06-03 10:00:00,BMFBOVESPA:MRVE3,4.58222989 +112766,2014-06-04 10:00:00,BMFBOVESPA:MRVE3,4.59483575 +112767,2014-06-05 10:00:00,BMFBOVESPA:MRVE3,4.69568262 +112768,2014-06-06 10:00:00,BMFBOVESPA:MRVE3,4.70198555 +112769,2014-06-09 10:00:00,BMFBOVESPA:MRVE3,4.82804415 +112770,2014-06-10 10:00:00,BMFBOVESPA:MRVE3,4.88477052 +112771,2014-06-11 10:00:00,BMFBOVESPA:MRVE3,4.91628516 +112772,2014-06-13 10:00:00,BMFBOVESPA:MRVE3,4.85325587 +112773,2014-06-16 10:00:00,BMFBOVESPA:MRVE3,4.76501485 +112774,2014-06-17 10:00:00,BMFBOVESPA:MRVE3,4.70828848 +112775,2014-06-18 10:00:00,BMFBOVESPA:MRVE3,4.65786505 +112776,2014-06-20 10:00:00,BMFBOVESPA:MRVE3,4.66416798 +112777,2014-06-23 10:00:00,BMFBOVESPA:MRVE3,4.54441231 +112778,2014-06-24 10:00:00,BMFBOVESPA:MRVE3,4.60113868 +112779,2014-06-25 10:00:00,BMFBOVESPA:MRVE3,4.62004747 +112780,2014-06-26 10:00:00,BMFBOVESPA:MRVE3,4.67677384 +112781,2014-06-27 10:00:00,BMFBOVESPA:MRVE3,4.62004747 +112782,2014-06-30 10:00:00,BMFBOVESPA:MRVE3,4.70198555 +112783,2014-07-01 10:00:00,BMFBOVESPA:MRVE3,4.79022657 +112784,2014-07-02 10:00:00,BMFBOVESPA:MRVE3,4.68307676 +112785,2014-07-03 10:00:00,BMFBOVESPA:MRVE3,4.67677384 +112786,2014-07-04 10:00:00,BMFBOVESPA:MRVE3,4.62004747 +112787,2014-07-07 10:00:00,BMFBOVESPA:MRVE3,4.58853282 +112788,2014-07-08 10:00:00,BMFBOVESPA:MRVE3,4.58222989 +112789,2014-07-10 10:00:00,BMFBOVESPA:MRVE3,4.63265333 +112790,2014-07-11 10:00:00,BMFBOVESPA:MRVE3,4.58222989 +112791,2014-07-14 10:00:00,BMFBOVESPA:MRVE3,4.49398887 +112792,2014-07-15 10:00:00,BMFBOVESPA:MRVE3,4.46877716 +112793,2014-07-16 10:00:00,BMFBOVESPA:MRVE3,4.41835372 +112794,2014-07-17 10:00:00,BMFBOVESPA:MRVE3,4.43095958 +112795,2014-07-18 10:00:00,BMFBOVESPA:MRVE3,4.80913536 +112796,2014-07-21 10:00:00,BMFBOVESPA:MRVE3,4.74610606 +112797,2014-07-22 10:00:00,BMFBOVESPA:MRVE3,4.94779981 +112798,2014-07-23 10:00:00,BMFBOVESPA:MRVE3,4.92258809 +112799,2014-07-24 10:00:00,BMFBOVESPA:MRVE3,4.91628516 +112800,2014-07-25 10:00:00,BMFBOVESPA:MRVE3,4.96040567 +112801,2014-07-28 10:00:00,BMFBOVESPA:MRVE3,4.91628516 +112802,2014-07-29 10:00:00,BMFBOVESPA:MRVE3,4.76501485 +112803,2014-07-30 10:00:00,BMFBOVESPA:MRVE3,4.66416798 +112804,2014-07-31 10:00:00,BMFBOVESPA:MRVE3,4.58853282 +112805,2014-08-01 10:00:00,BMFBOVESPA:MRVE3,4.60113868 +112806,2014-08-04 10:00:00,BMFBOVESPA:MRVE3,4.67047091 +112807,2014-08-05 10:00:00,BMFBOVESPA:MRVE3,4.7965295 +112808,2014-08-06 10:00:00,BMFBOVESPA:MRVE3,4.66416798 +112809,2014-08-07 10:00:00,BMFBOVESPA:MRVE3,4.66416798 +112810,2014-08-08 10:00:00,BMFBOVESPA:MRVE3,4.67047091 +112811,2014-08-11 10:00:00,BMFBOVESPA:MRVE3,4.81543829 +112812,2014-08-12 10:00:00,BMFBOVESPA:MRVE3,4.65156212 +112813,2014-08-13 10:00:00,BMFBOVESPA:MRVE3,4.70198555 +112814,2014-08-14 10:00:00,BMFBOVESPA:MRVE3,4.60113868 +112815,2014-08-15 10:00:00,BMFBOVESPA:MRVE3,4.92889102 +112816,2014-08-18 10:00:00,BMFBOVESPA:MRVE3,5.01082911 +112817,2014-08-19 10:00:00,BMFBOVESPA:MRVE3,5.0927672 +112818,2014-08-20 10:00:00,BMFBOVESPA:MRVE3,5.16840235 +112819,2014-08-21 10:00:00,BMFBOVESPA:MRVE3,5.13058477 +112820,2014-08-22 10:00:00,BMFBOVESPA:MRVE3,5.16209942 +112821,2014-08-25 10:00:00,BMFBOVESPA:MRVE3,5.2629463 +112822,2014-08-26 10:00:00,BMFBOVESPA:MRVE3,5.43942833 +112823,2014-08-27 10:00:00,BMFBOVESPA:MRVE3,5.63481915 +112824,2014-08-28 10:00:00,BMFBOVESPA:MRVE3,5.69784845 +112825,2014-08-29 10:00:00,BMFBOVESPA:MRVE3,5.74827188 +112826,2014-09-01 10:00:00,BMFBOVESPA:MRVE3,5.88063341 +112827,2014-09-02 10:00:00,BMFBOVESPA:MRVE3,5.96887442 +112828,2014-09-03 10:00:00,BMFBOVESPA:MRVE3,5.88063341 +112829,2014-09-04 10:00:00,BMFBOVESPA:MRVE3,5.91214806 +112830,2014-09-05 10:00:00,BMFBOVESPA:MRVE3,5.89323927 +112831,2014-09-08 10:00:00,BMFBOVESPA:MRVE3,5.52766997 +112832,2014-09-09 10:00:00,BMFBOVESPA:MRVE3,5.52136641 +112833,2014-09-10 10:00:00,BMFBOVESPA:MRVE3,5.28815802 +112834,2014-09-11 10:00:00,BMFBOVESPA:MRVE3,5.48985177 +112835,2014-09-12 10:00:00,BMFBOVESPA:MRVE3,5.35749024 +112836,2014-09-15 10:00:00,BMFBOVESPA:MRVE3,5.52766997 +112837,2014-09-16 10:00:00,BMFBOVESPA:MRVE3,5.41421661 +112838,2014-09-17 10:00:00,BMFBOVESPA:MRVE3,5.41421661 +112839,2014-09-18 10:00:00,BMFBOVESPA:MRVE3,5.26924923 +112840,2014-09-19 10:00:00,BMFBOVESPA:MRVE3,5.25034044 +112841,2014-09-22 10:00:00,BMFBOVESPA:MRVE3,5.15579649 +112842,2014-09-23 10:00:00,BMFBOVESPA:MRVE3,5.0927672 +112843,2014-09-24 10:00:00,BMFBOVESPA:MRVE3,5.00452618 +112844,2014-09-25 10:00:00,BMFBOVESPA:MRVE3,4.9667086 +112845,2014-09-26 10:00:00,BMFBOVESPA:MRVE3,5.20621993 +112846,2014-09-29 10:00:00,BMFBOVESPA:MRVE3,4.90998223 +112847,2014-09-30 10:00:00,BMFBOVESPA:MRVE3,5.17470528 +112848,2014-10-01 10:00:00,BMFBOVESPA:MRVE3,4.95410274 +112849,2014-10-02 10:00:00,BMFBOVESPA:MRVE3,4.95410274 +112850,2014-10-03 10:00:00,BMFBOVESPA:MRVE3,5.14319063 +112851,2014-10-06 10:00:00,BMFBOVESPA:MRVE3,5.37009673 +112852,2014-10-07 10:00:00,BMFBOVESPA:MRVE3,5.42682247 +112853,2014-10-08 10:00:00,BMFBOVESPA:MRVE3,5.40791368 +112854,2014-10-09 10:00:00,BMFBOVESPA:MRVE3,5.38270196 +112855,2014-10-10 10:00:00,BMFBOVESPA:MRVE3,5.23143165 +112856,2014-10-13 10:00:00,BMFBOVESPA:MRVE3,5.35749024 +112857,2014-10-14 10:00:00,BMFBOVESPA:MRVE3,5.2629463 +112858,2014-10-15 10:00:00,BMFBOVESPA:MRVE3,5.11797891 +112859,2014-10-16 10:00:00,BMFBOVESPA:MRVE3,5.11797891 +112860,2014-10-17 10:00:00,BMFBOVESPA:MRVE3,5.09907012 +112861,2014-10-20 09:00:00,BMFBOVESPA:MRVE3,5.06125255 +112862,2014-10-21 09:00:00,BMFBOVESPA:MRVE3,4.80283243 +112863,2014-10-22 09:00:00,BMFBOVESPA:MRVE3,4.79022657 +112864,2014-10-23 09:00:00,BMFBOVESPA:MRVE3,4.54441231 +112865,2014-10-24 09:00:00,BMFBOVESPA:MRVE3,4.60744161 +112866,2014-10-27 09:00:00,BMFBOVESPA:MRVE3,4.66416798 +112867,2014-10-28 09:00:00,BMFBOVESPA:MRVE3,4.85325587 +112868,2014-10-29 09:00:00,BMFBOVESPA:MRVE3,4.75871192 +112869,2014-10-30 09:00:00,BMFBOVESPA:MRVE3,4.9036793 +112870,2014-10-31 09:00:00,BMFBOVESPA:MRVE3,5.16840235 +112871,2014-11-03 09:00:00,BMFBOVESPA:MRVE3,5.13058477 +112872,2014-11-04 09:00:00,BMFBOVESPA:MRVE3,5.11797891 +112873,2014-11-05 09:00:00,BMFBOVESPA:MRVE3,4.97931446 +112874,2014-11-06 09:00:00,BMFBOVESPA:MRVE3,4.84065001 +112875,2014-11-07 09:00:00,BMFBOVESPA:MRVE3,4.91628516 +112876,2014-11-10 09:00:00,BMFBOVESPA:MRVE3,4.91628516 +112877,2014-11-11 09:00:00,BMFBOVESPA:MRVE3,4.88477052 +112878,2014-11-12 09:00:00,BMFBOVESPA:MRVE3,4.94779981 +112879,2014-11-13 09:00:00,BMFBOVESPA:MRVE3,4.74610606 +112880,2014-11-14 09:00:00,BMFBOVESPA:MRVE3,4.71459141 +112881,2014-11-17 09:00:00,BMFBOVESPA:MRVE3,4.75871192 +112882,2014-11-18 09:00:00,BMFBOVESPA:MRVE3,4.85325587 +112883,2014-11-19 09:00:00,BMFBOVESPA:MRVE3,5.01082911 +112884,2014-11-21 09:00:00,BMFBOVESPA:MRVE3,5.36379317 +112885,2014-11-24 09:00:00,BMFBOVESPA:MRVE3,5.4331254 +112886,2014-11-25 09:00:00,BMFBOVESPA:MRVE3,5.56548692 +112887,2014-11-26 09:00:00,BMFBOVESPA:MRVE3,5.51506348 +112888,2014-11-27 09:00:00,BMFBOVESPA:MRVE3,5.42051954 +112889,2014-11-28 09:00:00,BMFBOVESPA:MRVE3,5.38900489 +112890,2014-12-01 09:00:00,BMFBOVESPA:MRVE3,5.16840235 +112891,2014-12-02 09:00:00,BMFBOVESPA:MRVE3,5.1368877 +112892,2014-12-03 09:00:00,BMFBOVESPA:MRVE3,5.23143165 +112893,2014-12-04 09:00:00,BMFBOVESPA:MRVE3,5.17470528 +112894,2014-12-05 09:00:00,BMFBOVESPA:MRVE3,5.21882579 +112895,2014-12-08 09:00:00,BMFBOVESPA:MRVE3,5.1368877 +112896,2014-12-09 09:00:00,BMFBOVESPA:MRVE3,5.0927672 +112897,2014-12-10 09:00:00,BMFBOVESPA:MRVE3,4.97301153 +112898,2014-12-11 09:00:00,BMFBOVESPA:MRVE3,4.8595588 +112899,2014-12-12 09:00:00,BMFBOVESPA:MRVE3,4.63895626 +112900,2014-12-15 09:00:00,BMFBOVESPA:MRVE3,4.52550352 +112901,2014-12-16 09:00:00,BMFBOVESPA:MRVE3,4.53180645 +112902,2014-12-17 09:00:00,BMFBOVESPA:MRVE3,4.64525919 +112903,2014-12-18 09:00:00,BMFBOVESPA:MRVE3,4.57592696 +112904,2014-12-19 09:00:00,BMFBOVESPA:MRVE3,4.66416798 +112905,2014-12-22 09:00:00,BMFBOVESPA:MRVE3,4.75871192 +112906,2014-12-23 09:00:00,BMFBOVESPA:MRVE3,4.8595588 +112907,2014-12-26 09:00:00,BMFBOVESPA:MRVE3,4.79022657 +112908,2014-12-29 09:00:00,BMFBOVESPA:MRVE3,4.80283243 +112909,2014-12-30 09:00:00,BMFBOVESPA:MRVE3,4.72719727 +112910,2015-01-02 09:00:00,BMFBOVESPA:MRVE3,4.55701817 +112911,2015-01-05 09:00:00,BMFBOVESPA:MRVE3,4.47508008 +112912,2015-01-06 09:00:00,BMFBOVESPA:MRVE3,4.55701817 +112913,2015-01-07 09:00:00,BMFBOVESPA:MRVE3,4.74610606 +112914,2015-01-08 09:00:00,BMFBOVESPA:MRVE3,4.77131778 +112915,2015-01-09 09:00:00,BMFBOVESPA:MRVE3,4.5633211 +112916,2015-01-12 09:00:00,BMFBOVESPA:MRVE3,4.44986837 +112917,2015-01-13 09:00:00,BMFBOVESPA:MRVE3,4.51289766 +112918,2015-01-14 09:00:00,BMFBOVESPA:MRVE3,4.42465665 +112919,2015-01-15 09:00:00,BMFBOVESPA:MRVE3,4.32380977 +112920,2015-01-16 09:00:00,BMFBOVESPA:MRVE3,4.43095958 +112921,2015-01-19 09:00:00,BMFBOVESPA:MRVE3,4.30490098 +112922,2015-01-20 09:00:00,BMFBOVESPA:MRVE3,4.44356544 +112923,2015-01-21 09:00:00,BMFBOVESPA:MRVE3,4.48138301 +112924,2015-01-22 09:00:00,BMFBOVESPA:MRVE3,4.55071524 +112925,2015-01-23 09:00:00,BMFBOVESPA:MRVE3,4.47508008 +112926,2015-01-26 09:00:00,BMFBOVESPA:MRVE3,4.393142 +112927,2015-01-27 09:00:00,BMFBOVESPA:MRVE3,4.36162735 +112928,2015-01-28 09:00:00,BMFBOVESPA:MRVE3,4.34902149 +112929,2015-01-29 09:00:00,BMFBOVESPA:MRVE3,4.41835372 +112930,2015-01-30 09:00:00,BMFBOVESPA:MRVE3,4.35532442 +112931,2015-02-02 09:00:00,BMFBOVESPA:MRVE3,4.41205079 +112932,2015-02-03 09:00:00,BMFBOVESPA:MRVE3,4.39944493 +112933,2015-02-04 09:00:00,BMFBOVESPA:MRVE3,4.40574786 +112934,2015-02-05 09:00:00,BMFBOVESPA:MRVE3,4.53810938 +112935,2015-02-06 09:00:00,BMFBOVESPA:MRVE3,4.43726251 +112936,2015-02-09 09:00:00,BMFBOVESPA:MRVE3,4.5633211 +112937,2015-02-10 09:00:00,BMFBOVESPA:MRVE3,4.46247423 +112938,2015-02-11 09:00:00,BMFBOVESPA:MRVE3,4.3301127 +112939,2015-02-12 09:00:00,BMFBOVESPA:MRVE3,4.39944493 +112940,2015-02-13 09:00:00,BMFBOVESPA:MRVE3,4.53810938 +112941,2015-02-18 09:00:00,BMFBOVESPA:MRVE3,4.58853282 +112942,2015-02-19 09:00:00,BMFBOVESPA:MRVE3,4.67677384 +112943,2015-02-20 09:00:00,BMFBOVESPA:MRVE3,4.60113868 +112944,2015-02-23 10:00:00,BMFBOVESPA:MRVE3,4.4561713 +112945,2015-02-24 10:00:00,BMFBOVESPA:MRVE3,4.43095958 +112946,2015-02-25 10:00:00,BMFBOVESPA:MRVE3,4.38053614 +112947,2015-02-26 10:00:00,BMFBOVESPA:MRVE3,4.48138301 +112948,2015-02-27 10:00:00,BMFBOVESPA:MRVE3,4.28599219 +112949,2015-03-02 10:00:00,BMFBOVESPA:MRVE3,4.4561713 +112950,2015-03-03 10:00:00,BMFBOVESPA:MRVE3,4.47508008 +112951,2015-03-04 10:00:00,BMFBOVESPA:MRVE3,4.2229629 +112952,2015-03-05 10:00:00,BMFBOVESPA:MRVE3,4.15363067 +112953,2015-03-06 10:00:00,BMFBOVESPA:MRVE3,4.34271856 +112954,2015-03-09 10:00:00,BMFBOVESPA:MRVE3,4.25447755 +112955,2015-03-10 10:00:00,BMFBOVESPA:MRVE3,4.31750684 +112956,2015-03-11 10:00:00,BMFBOVESPA:MRVE3,4.38053614 +112957,2015-03-12 10:00:00,BMFBOVESPA:MRVE3,4.38053614 +112958,2015-03-13 10:00:00,BMFBOVESPA:MRVE3,4.36793028 +112959,2015-03-16 10:00:00,BMFBOVESPA:MRVE3,4.43095958 +112960,2015-03-17 10:00:00,BMFBOVESPA:MRVE3,4.60113868 +112961,2015-03-18 10:00:00,BMFBOVESPA:MRVE3,4.72089434 +112962,2015-03-19 10:00:00,BMFBOVESPA:MRVE3,4.73980313 +112963,2015-03-20 10:00:00,BMFBOVESPA:MRVE3,4.97301153 +112964,2015-03-23 10:00:00,BMFBOVESPA:MRVE3,4.9667086 +112965,2015-03-24 10:00:00,BMFBOVESPA:MRVE3,5.05495025 +112966,2015-03-25 10:00:00,BMFBOVESPA:MRVE3,5.03604083 +112967,2015-03-26 10:00:00,BMFBOVESPA:MRVE3,4.99822325 +112968,2015-03-27 10:00:00,BMFBOVESPA:MRVE3,4.94149688 +112969,2015-03-30 10:00:00,BMFBOVESPA:MRVE3,5.03604083 +112970,2015-03-31 10:00:00,BMFBOVESPA:MRVE3,5.06125255 +112971,2015-04-01 10:00:00,BMFBOVESPA:MRVE3,5.13058477 +112972,2015-04-02 10:00:00,BMFBOVESPA:MRVE3,5.25034044 +112973,2015-04-06 10:00:00,BMFBOVESPA:MRVE3,5.42682247 +112974,2015-04-07 10:00:00,BMFBOVESPA:MRVE3,5.42051954 +112975,2015-04-08 10:00:00,BMFBOVESPA:MRVE3,5.47094298 +112976,2015-04-09 10:00:00,BMFBOVESPA:MRVE3,5.53397227 +112977,2015-04-10 10:00:00,BMFBOVESPA:MRVE3,5.40161075 +112978,2015-04-13 10:00:00,BMFBOVESPA:MRVE3,5.40791368 +112979,2015-04-14 10:00:00,BMFBOVESPA:MRVE3,5.35749024 +112980,2015-04-15 10:00:00,BMFBOVESPA:MRVE3,5.43942833 +112981,2015-04-16 10:00:00,BMFBOVESPA:MRVE3,5.39530782 +112982,2015-04-17 10:00:00,BMFBOVESPA:MRVE3,5.48985177 +112983,2015-04-20 10:00:00,BMFBOVESPA:MRVE3,5.29446095 +112984,2015-04-22 10:00:00,BMFBOVESPA:MRVE3,5.33227852 +112985,2015-04-23 10:00:00,BMFBOVESPA:MRVE3,5.52766997 +112986,2015-04-24 10:00:00,BMFBOVESPA:MRVE3,5.50876056 +112987,2015-04-27 10:00:00,BMFBOVESPA:MRVE3,5.42051954 +112988,2015-04-28 10:00:00,BMFBOVESPA:MRVE3,5.2629463 +112989,2015-04-29 10:00:00,BMFBOVESPA:MRVE3,5.10537305 +112990,2015-04-30 10:00:00,BMFBOVESPA:MRVE3,5.199917 +112991,2015-05-04 10:00:00,BMFBOVESPA:MRVE3,5.19841256 +112992,2015-05-05 10:00:00,BMFBOVESPA:MRVE3,5.19179881 +112993,2015-05-06 10:00:00,BMFBOVESPA:MRVE3,5.22486759 +112994,2015-05-07 10:00:00,BMFBOVESPA:MRVE3,5.05952368 +112995,2015-05-08 10:00:00,BMFBOVESPA:MRVE3,5.14550251 +112996,2015-05-11 10:00:00,BMFBOVESPA:MRVE3,5.09920622 +112997,2015-05-12 10:00:00,BMFBOVESPA:MRVE3,5.15873002 +112998,2015-05-13 10:00:00,BMFBOVESPA:MRVE3,5.0264549 +112999,2015-05-14 10:00:00,BMFBOVESPA:MRVE3,5.11904749 +113000,2015-05-15 10:00:00,BMFBOVESPA:MRVE3,5.38359774 +113001,2015-05-18 10:00:00,BMFBOVESPA:MRVE3,5.38359774 +113002,2015-05-19 10:00:00,BMFBOVESPA:MRVE3,5.38359774 +113003,2015-05-20 10:00:00,BMFBOVESPA:MRVE3,5.39682526 +113004,2015-05-21 10:00:00,BMFBOVESPA:MRVE3,5.2843914 +113005,2015-05-22 10:00:00,BMFBOVESPA:MRVE3,5.17195754 +113006,2015-05-25 10:00:00,BMFBOVESPA:MRVE3,5.14550251 +113007,2015-05-26 10:00:00,BMFBOVESPA:MRVE3,5.12566124 +113008,2015-05-27 10:00:00,BMFBOVESPA:MRVE3,5.22486759 +113009,2015-05-28 10:00:00,BMFBOVESPA:MRVE3,5.11904749 +113010,2015-05-29 10:00:00,BMFBOVESPA:MRVE3,5.0264549 +113011,2015-06-01 10:00:00,BMFBOVESPA:MRVE3,5.19179881 +113012,2015-06-02 10:00:00,BMFBOVESPA:MRVE3,5.23148135 +113013,2015-06-03 10:00:00,BMFBOVESPA:MRVE3,5.30423333 +113014,2015-06-05 10:00:00,BMFBOVESPA:MRVE3,5.22486759 +113015,2015-06-08 10:00:00,BMFBOVESPA:MRVE3,5.19179881 +113016,2015-06-09 10:00:00,BMFBOVESPA:MRVE3,5.09920622 +113017,2015-06-10 10:00:00,BMFBOVESPA:MRVE3,5.19179881 +113018,2015-06-11 10:00:00,BMFBOVESPA:MRVE3,5.18518505 +113019,2015-06-12 10:00:00,BMFBOVESPA:MRVE3,5.10581997 +113020,2015-06-15 10:00:00,BMFBOVESPA:MRVE3,5.07275119 +113021,2015-06-16 10:00:00,BMFBOVESPA:MRVE3,5.0859787 +113022,2015-06-17 10:00:00,BMFBOVESPA:MRVE3,5.07275119 +113023,2015-06-18 10:00:00,BMFBOVESPA:MRVE3,5.12566124 +113024,2015-06-19 10:00:00,BMFBOVESPA:MRVE3,5.07275119 +113025,2015-06-22 10:00:00,BMFBOVESPA:MRVE3,5.09920622 +113026,2015-06-23 10:00:00,BMFBOVESPA:MRVE3,5.05952368 +113027,2015-06-24 10:00:00,BMFBOVESPA:MRVE3,5.07936495 +113028,2015-06-25 10:00:00,BMFBOVESPA:MRVE3,5.19179881 +113029,2015-06-26 10:00:00,BMFBOVESPA:MRVE3,5.29100515 +113030,2015-06-29 10:00:00,BMFBOVESPA:MRVE3,5.09259246 +113031,2015-06-30 10:00:00,BMFBOVESPA:MRVE3,5.16534378 +113032,2015-07-01 10:00:00,BMFBOVESPA:MRVE3,5.07275119 +113033,2015-07-02 10:00:00,BMFBOVESPA:MRVE3,5.15873002 +113034,2015-07-03 10:00:00,BMFBOVESPA:MRVE3,5.132275 +113035,2015-07-06 10:00:00,BMFBOVESPA:MRVE3,5.11904749 +113036,2015-07-07 10:00:00,BMFBOVESPA:MRVE3,5.12566124 +113037,2015-07-08 10:00:00,BMFBOVESPA:MRVE3,5.22486759 +113038,2015-07-10 10:00:00,BMFBOVESPA:MRVE3,5.21164008 +113039,2015-07-13 10:00:00,BMFBOVESPA:MRVE3,5.2380951 +113040,2015-07-14 10:00:00,BMFBOVESPA:MRVE3,5.25132262 +113041,2015-07-15 10:00:00,BMFBOVESPA:MRVE3,5.31084642 +113042,2015-07-16 10:00:00,BMFBOVESPA:MRVE3,5.38359774 +113043,2015-07-17 10:00:00,BMFBOVESPA:MRVE3,5.27116388 +113044,2015-07-20 10:00:00,BMFBOVESPA:MRVE3,5.19179881 +113045,2015-07-21 10:00:00,BMFBOVESPA:MRVE3,5.18518505 +113046,2015-07-22 10:00:00,BMFBOVESPA:MRVE3,5.22486759 +113047,2015-07-23 10:00:00,BMFBOVESPA:MRVE3,5.07936495 +113048,2015-07-24 10:00:00,BMFBOVESPA:MRVE3,4.92063479 +113049,2015-07-27 10:00:00,BMFBOVESPA:MRVE3,4.9801586 +113050,2015-07-28 10:00:00,BMFBOVESPA:MRVE3,4.92724855 +113051,2015-07-29 10:00:00,BMFBOVESPA:MRVE3,5.01322738 +113052,2015-07-30 10:00:00,BMFBOVESPA:MRVE3,4.89417977 +113053,2015-07-31 10:00:00,BMFBOVESPA:MRVE3,5.09259246 +113054,2015-08-03 10:00:00,BMFBOVESPA:MRVE3,4.99338611 +113055,2015-08-04 10:00:00,BMFBOVESPA:MRVE3,4.96031733 +113056,2015-08-05 10:00:00,BMFBOVESPA:MRVE3,4.86111099 +113057,2015-08-06 10:00:00,BMFBOVESPA:MRVE3,4.83465596 +113058,2015-08-07 10:00:00,BMFBOVESPA:MRVE3,4.71560834 +113059,2015-08-10 10:00:00,BMFBOVESPA:MRVE3,4.68915332 +113060,2015-08-11 10:00:00,BMFBOVESPA:MRVE3,4.62962951 +113061,2015-08-12 10:00:00,BMFBOVESPA:MRVE3,4.56349195 +113062,2015-08-13 10:00:00,BMFBOVESPA:MRVE3,4.50396814 +113063,2015-08-14 10:00:00,BMFBOVESPA:MRVE3,4.53042316 +113064,2015-08-17 10:00:00,BMFBOVESPA:MRVE3,4.69576707 +113065,2015-08-18 10:00:00,BMFBOVESPA:MRVE3,4.49735438 +113066,2015-08-19 10:00:00,BMFBOVESPA:MRVE3,4.4642856 +113067,2015-08-20 10:00:00,BMFBOVESPA:MRVE3,4.48412687 +113068,2015-08-21 10:00:00,BMFBOVESPA:MRVE3,4.34523798 +113069,2015-08-24 10:00:00,BMFBOVESPA:MRVE3,4.17328032 +113070,2015-08-25 10:00:00,BMFBOVESPA:MRVE3,4.24603164 +113071,2015-08-26 10:00:00,BMFBOVESPA:MRVE3,4.36507925 +113072,2015-08-27 10:00:00,BMFBOVESPA:MRVE3,4.47751311 +113073,2015-08-28 10:00:00,BMFBOVESPA:MRVE3,4.3584655 +113074,2015-08-31 10:00:00,BMFBOVESPA:MRVE3,4.21296285 +113075,2015-09-01 10:00:00,BMFBOVESPA:MRVE3,4.04761894 +113076,2015-09-02 10:00:00,BMFBOVESPA:MRVE3,4.00132265 +113077,2015-09-03 10:00:00,BMFBOVESPA:MRVE3,4.14682529 +113078,2015-09-04 10:00:00,BMFBOVESPA:MRVE3,4.14021153 +113079,2015-09-08 10:00:00,BMFBOVESPA:MRVE3,4.18650783 +113080,2015-09-09 10:00:00,BMFBOVESPA:MRVE3,4.19973534 +113081,2015-09-10 10:00:00,BMFBOVESPA:MRVE3,4.04761894 +113082,2015-09-11 10:00:00,BMFBOVESPA:MRVE3,4.16666656 +113083,2015-09-14 10:00:00,BMFBOVESPA:MRVE3,4.21296285 +113084,2015-09-15 10:00:00,BMFBOVESPA:MRVE3,4.37830676 +113085,2015-09-16 10:00:00,BMFBOVESPA:MRVE3,4.58333321 +113086,2015-09-17 10:00:00,BMFBOVESPA:MRVE3,4.53703692 +113087,2015-09-18 10:00:00,BMFBOVESPA:MRVE3,4.39153428 +113088,2015-09-21 10:00:00,BMFBOVESPA:MRVE3,4.25264539 +113089,2015-09-22 10:00:00,BMFBOVESPA:MRVE3,4.23941788 +113090,2015-09-23 10:00:00,BMFBOVESPA:MRVE3,4.17328032 +113091,2015-09-24 10:00:00,BMFBOVESPA:MRVE3,4.26587291 +113092,2015-09-25 10:00:00,BMFBOVESPA:MRVE3,4.11375651 +113093,2015-09-28 10:00:00,BMFBOVESPA:MRVE3,4.09391524 +113094,2015-09-29 10:00:00,BMFBOVESPA:MRVE3,4.1600528 +113095,2015-09-30 10:00:00,BMFBOVESPA:MRVE3,4.02777767 +113096,2015-10-01 10:00:00,BMFBOVESPA:MRVE3,4.23280412 +113097,2015-10-02 10:00:00,BMFBOVESPA:MRVE3,4.36507925 +113098,2015-10-05 10:00:00,BMFBOVESPA:MRVE3,4.43783057 +113099,2015-10-06 10:00:00,BMFBOVESPA:MRVE3,4.43783057 +113100,2015-10-07 10:00:00,BMFBOVESPA:MRVE3,4.616402 +113101,2015-10-08 10:00:00,BMFBOVESPA:MRVE3,4.58333321 +113102,2015-10-09 10:00:00,BMFBOVESPA:MRVE3,4.74867713 +113103,2015-10-13 10:00:00,BMFBOVESPA:MRVE3,4.68915332 +113104,2015-10-14 10:00:00,BMFBOVESPA:MRVE3,4.66931205 +113105,2015-10-15 10:00:00,BMFBOVESPA:MRVE3,4.78174591 +113106,2015-10-16 10:00:00,BMFBOVESPA:MRVE3,4.80158718 +113107,2015-10-19 09:00:00,BMFBOVESPA:MRVE3,4.98677236 +113108,2015-10-20 09:00:00,BMFBOVESPA:MRVE3,4.90079352 +113109,2015-10-21 09:00:00,BMFBOVESPA:MRVE3,4.90740728 +113110,2015-10-22 09:00:00,BMFBOVESPA:MRVE3,4.88095225 +113111,2015-10-23 09:00:00,BMFBOVESPA:MRVE3,4.80158718 +113112,2015-10-26 09:00:00,BMFBOVESPA:MRVE3,4.82142845 +113113,2015-10-27 09:00:00,BMFBOVESPA:MRVE3,4.78174591 +113114,2015-10-28 09:00:00,BMFBOVESPA:MRVE3,4.84126972 +113115,2015-10-29 09:00:00,BMFBOVESPA:MRVE3,4.80820093 +113116,2015-10-30 09:00:00,BMFBOVESPA:MRVE3,4.90740728 +113117,2015-11-03 09:00:00,BMFBOVESPA:MRVE3,5.15211627 +113118,2015-11-04 09:00:00,BMFBOVESPA:MRVE3,5.25132262 +113119,2015-11-05 09:00:00,BMFBOVESPA:MRVE3,5.36375647 +113120,2015-11-06 09:00:00,BMFBOVESPA:MRVE3,5.25132262 +113121,2015-11-09 09:00:00,BMFBOVESPA:MRVE3,5.33068769 +113122,2015-11-10 09:00:00,BMFBOVESPA:MRVE3,5.30423333 +113123,2015-11-11 09:00:00,BMFBOVESPA:MRVE3,5.50925912 +113124,2015-11-12 09:00:00,BMFBOVESPA:MRVE3,5.48941785 +113125,2015-11-13 09:00:00,BMFBOVESPA:MRVE3,5.63492115 +113126,2015-11-16 09:00:00,BMFBOVESPA:MRVE3,5.7539681 +113127,2015-11-17 09:00:00,BMFBOVESPA:MRVE3,5.9523808 +113128,2015-11-18 09:00:00,BMFBOVESPA:MRVE3,5.6944443 +113129,2015-11-19 09:00:00,BMFBOVESPA:MRVE3,5.84656069 +113130,2015-11-23 09:00:00,BMFBOVESPA:MRVE3,5.81349191 +113131,2015-11-24 09:00:00,BMFBOVESPA:MRVE3,5.82010567 +113132,2015-11-25 09:00:00,BMFBOVESPA:MRVE3,5.68121678 +113133,2015-11-26 09:00:00,BMFBOVESPA:MRVE3,5.82671943 +113134,2015-11-27 09:00:00,BMFBOVESPA:MRVE3,5.67460303 +113135,2015-11-30 09:00:00,BMFBOVESPA:MRVE3,5.46296282 +113136,2015-12-01 09:00:00,BMFBOVESPA:MRVE3,5.68783054 +113137,2015-12-02 09:00:00,BMFBOVESPA:MRVE3,5.52910039 +113138,2015-12-03 09:00:00,BMFBOVESPA:MRVE3,5.83333318 +113139,2015-12-04 09:00:00,BMFBOVESPA:MRVE3,5.78703689 +113140,2015-12-07 09:00:00,BMFBOVESPA:MRVE3,5.93253953 +113141,2015-12-08 09:00:00,BMFBOVESPA:MRVE3,5.7539681 +113142,2015-12-09 09:00:00,BMFBOVESPA:MRVE3,5.86640196 +113143,2015-12-10 09:00:00,BMFBOVESPA:MRVE3,5.7539681 +113144,2015-12-11 09:00:00,BMFBOVESPA:MRVE3,5.79365064 +113145,2015-12-14 09:00:00,BMFBOVESPA:MRVE3,5.74735435 +113146,2015-12-15 09:00:00,BMFBOVESPA:MRVE3,5.70767181 +113147,2015-12-16 09:00:00,BMFBOVESPA:MRVE3,5.58862419 +113148,2015-12-17 09:00:00,BMFBOVESPA:MRVE3,5.91931202 +113149,2015-12-18 09:00:00,BMFBOVESPA:MRVE3,5.78703689 +113150,2015-12-21 09:00:00,BMFBOVESPA:MRVE3,5.71428557 +113151,2015-12-22 09:00:00,BMFBOVESPA:MRVE3,5.65476176 +113152,2015-12-23 09:00:00,BMFBOVESPA:MRVE3,5.68783054 +113153,2015-12-28 09:00:00,BMFBOVESPA:MRVE3,5.84656069 +113154,2015-12-29 09:00:00,BMFBOVESPA:MRVE3,5.78703689 +113155,2015-12-30 09:00:00,BMFBOVESPA:MRVE3,5.74074059 +113156,2016-01-04 09:00:00,BMFBOVESPA:MRVE3,5.50925912 +113157,2016-01-05 09:00:00,BMFBOVESPA:MRVE3,5.61507922 +113158,2016-01-06 09:00:00,BMFBOVESPA:MRVE3,5.48280409 +113159,2016-01-07 09:00:00,BMFBOVESPA:MRVE3,5.45634906 +113160,2016-01-08 09:00:00,BMFBOVESPA:MRVE3,5.46296282 +113161,2016-01-11 09:00:00,BMFBOVESPA:MRVE3,5.56216917 +113162,2016-01-12 09:00:00,BMFBOVESPA:MRVE3,5.68121678 +113163,2016-01-13 09:00:00,BMFBOVESPA:MRVE3,5.55555541 +113164,2016-01-14 09:00:00,BMFBOVESPA:MRVE3,5.55555541 +113165,2016-01-15 09:00:00,BMFBOVESPA:MRVE3,5.48941785 +113166,2016-01-18 09:00:00,BMFBOVESPA:MRVE3,5.39682526 +113167,2016-01-19 09:00:00,BMFBOVESPA:MRVE3,5.39682526 +113168,2016-01-20 09:00:00,BMFBOVESPA:MRVE3,5.35714272 +113169,2016-01-21 09:00:00,BMFBOVESPA:MRVE3,5.47619033 +113170,2016-01-22 09:00:00,BMFBOVESPA:MRVE3,5.68783054 +113171,2016-01-26 09:00:00,BMFBOVESPA:MRVE3,5.70767181 +113172,2016-01-27 09:00:00,BMFBOVESPA:MRVE3,5.87301572 +113173,2016-01-28 09:00:00,BMFBOVESPA:MRVE3,5.87301572 +113174,2016-01-29 09:00:00,BMFBOVESPA:MRVE3,6.05158714 +113175,2016-02-01 09:00:00,BMFBOVESPA:MRVE3,6.05158714 +113176,2016-02-02 09:00:00,BMFBOVESPA:MRVE3,6.01851836 +113177,2016-02-03 09:00:00,BMFBOVESPA:MRVE3,6.04497339 +113178,2016-02-04 09:00:00,BMFBOVESPA:MRVE3,6.05158714 +113179,2016-02-05 09:00:00,BMFBOVESPA:MRVE3,6.05158714 +113180,2016-02-10 09:00:00,BMFBOVESPA:MRVE3,5.93253953 +113181,2016-02-11 09:00:00,BMFBOVESPA:MRVE3,6.01851836 +113182,2016-02-12 09:00:00,BMFBOVESPA:MRVE3,5.87962948 +113183,2016-02-15 09:00:00,BMFBOVESPA:MRVE3,5.97222207 +113184,2016-02-16 09:00:00,BMFBOVESPA:MRVE3,5.98544958 +113185,2016-02-17 09:00:00,BMFBOVESPA:MRVE3,6.11772471 +113186,2016-02-18 09:00:00,BMFBOVESPA:MRVE3,6.23677233 +113187,2016-02-19 09:00:00,BMFBOVESPA:MRVE3,6.45502629 +113188,2016-02-22 10:00:00,BMFBOVESPA:MRVE3,6.60714269 +113189,2016-02-23 10:00:00,BMFBOVESPA:MRVE3,6.49470883 +113190,2016-02-24 10:00:00,BMFBOVESPA:MRVE3,6.77910035 +113191,2016-02-25 10:00:00,BMFBOVESPA:MRVE3,6.76587284 +113192,2016-02-26 10:00:00,BMFBOVESPA:MRVE3,6.81216914 +113193,2016-02-29 10:00:00,BMFBOVESPA:MRVE3,7.01058183 +113194,2016-03-01 10:00:00,BMFBOVESPA:MRVE3,7.10317442 +113195,2016-03-02 10:00:00,BMFBOVESPA:MRVE3,6.88492046 +113196,2016-03-03 10:00:00,BMFBOVESPA:MRVE3,6.9841268 +113197,2016-03-04 10:00:00,BMFBOVESPA:MRVE3,7.14285696 +113198,2016-03-07 10:00:00,BMFBOVESPA:MRVE3,7.03703685 +113199,2016-03-08 10:00:00,BMFBOVESPA:MRVE3,7.25529082 +113200,2016-03-09 10:00:00,BMFBOVESPA:MRVE3,7.30820087 +113201,2016-03-10 10:00:00,BMFBOVESPA:MRVE3,7.38095219 +113202,2016-03-11 10:00:00,BMFBOVESPA:MRVE3,7.38095219 +113203,2016-03-14 10:00:00,BMFBOVESPA:MRVE3,7.16269823 +113204,2016-03-15 10:00:00,BMFBOVESPA:MRVE3,7.19576701 +113205,2016-03-16 10:00:00,BMFBOVESPA:MRVE3,7.67857123 +113206,2016-03-17 10:00:00,BMFBOVESPA:MRVE3,7.83730138 +113207,2016-03-18 10:00:00,BMFBOVESPA:MRVE3,8.00925905 +113208,2016-03-21 10:00:00,BMFBOVESPA:MRVE3,7.92328022 +113209,2016-03-22 10:00:00,BMFBOVESPA:MRVE3,8.01587281 +113210,2016-03-23 10:00:00,BMFBOVESPA:MRVE3,8.02910032 +113211,2016-03-24 10:00:00,BMFBOVESPA:MRVE3,7.83068763 +113212,2016-03-28 10:00:00,BMFBOVESPA:MRVE3,7.83068763 +113213,2016-03-29 10:00:00,BMFBOVESPA:MRVE3,7.92989397 +113214,2016-03-30 10:00:00,BMFBOVESPA:MRVE3,7.92989397 +113215,2016-03-31 10:00:00,BMFBOVESPA:MRVE3,7.83068763 +113216,2016-04-01 10:00:00,BMFBOVESPA:MRVE3,7.93650773 +113217,2016-04-04 10:00:00,BMFBOVESPA:MRVE3,7.8505289 +113218,2016-04-05 10:00:00,BMFBOVESPA:MRVE3,7.79100509 +113219,2016-04-06 10:00:00,BMFBOVESPA:MRVE3,7.90343895 +113220,2016-04-07 10:00:00,BMFBOVESPA:MRVE3,7.90343895 +113221,2016-04-08 10:00:00,BMFBOVESPA:MRVE3,7.98941778 +113222,2016-04-11 10:00:00,BMFBOVESPA:MRVE3,7.89682519 +113223,2016-04-12 10:00:00,BMFBOVESPA:MRVE3,7.83068763 +113224,2016-04-13 10:00:00,BMFBOVESPA:MRVE3,7.8505289 +113225,2016-04-14 10:00:00,BMFBOVESPA:MRVE3,7.89021144 +113226,2016-04-15 10:00:00,BMFBOVESPA:MRVE3,7.87037017 +113227,2016-04-18 10:00:00,BMFBOVESPA:MRVE3,8.0621691 +113228,2016-04-19 10:00:00,BMFBOVESPA:MRVE3,8.14814794 +113229,2016-04-20 10:00:00,BMFBOVESPA:MRVE3,7.65872996 +113230,2016-04-22 10:00:00,BMFBOVESPA:MRVE3,7.8042326 +113231,2016-04-25 10:00:00,BMFBOVESPA:MRVE3,7.87698392 +113232,2016-04-26 10:00:00,BMFBOVESPA:MRVE3,8.08201037 +113233,2016-04-27 10:00:00,BMFBOVESPA:MRVE3,8.16137545 +113234,2016-04-28 10:00:00,BMFBOVESPA:MRVE3,8.12830667 +113235,2016-04-29 10:00:00,BMFBOVESPA:MRVE3,7.94973524 +113236,2016-05-02 10:00:00,BMFBOVESPA:MRVE3,7.89682519 +113237,2016-05-03 10:00:00,BMFBOVESPA:MRVE3,7.77116382 +113238,2016-05-04 10:00:00,BMFBOVESPA:MRVE3,7.96296276 +113239,2016-05-05 10:00:00,BMFBOVESPA:MRVE3,7.83068763 +113240,2016-05-06 10:00:00,BMFBOVESPA:MRVE3,7.8042326 +113241,2016-05-09 10:00:00,BMFBOVESPA:MRVE3,7.5925924 +113242,2016-05-10 10:00:00,BMFBOVESPA:MRVE3,8.13492042 +113243,2016-05-11 10:00:00,BMFBOVESPA:MRVE3,8.06878286 +113244,2016-05-12 10:00:00,BMFBOVESPA:MRVE3,8.28042307 +113245,2016-05-13 10:00:00,BMFBOVESPA:MRVE3,8.02910032 +113246,2016-05-16 10:00:00,BMFBOVESPA:MRVE3,7.956349 +113247,2016-05-17 10:00:00,BMFBOVESPA:MRVE3,7.78173085 +113248,2016-05-18 10:00:00,BMFBOVESPA:MRVE3,7.4955376 +113249,2016-05-19 10:00:00,BMFBOVESPA:MRVE3,7.63863422 +113250,2016-05-20 10:00:00,BMFBOVESPA:MRVE3,7.29792797 +113251,2016-05-23 10:00:00,BMFBOVESPA:MRVE3,7.05261947 +113252,2016-05-24 10:00:00,BMFBOVESPA:MRVE3,7.01854884 +113253,2016-05-25 10:00:00,BMFBOVESPA:MRVE3,6.77324034 +113254,2016-05-27 10:00:00,BMFBOVESPA:MRVE3,6.74598384 +113255,2016-05-30 10:00:00,BMFBOVESPA:MRVE3,6.68465671 +113256,2016-05-31 10:00:00,BMFBOVESPA:MRVE3,6.71872734 +113257,2016-06-01 10:00:00,BMFBOVESPA:MRVE3,6.87545221 +113258,2016-06-02 10:00:00,BMFBOVESPA:MRVE3,7.01173472 +113259,2016-06-03 10:00:00,BMFBOVESPA:MRVE3,7.16845959 +113260,2016-06-06 10:00:00,BMFBOVESPA:MRVE3,7.17527372 +113261,2016-06-07 10:00:00,BMFBOVESPA:MRVE3,7.13438897 +113262,2016-06-08 10:00:00,BMFBOVESPA:MRVE3,7.26385734 +113263,2016-06-09 10:00:00,BMFBOVESPA:MRVE3,7.27067147 +113264,2016-06-10 10:00:00,BMFBOVESPA:MRVE3,7.19571609 +113265,2016-06-13 10:00:00,BMFBOVESPA:MRVE3,6.98447822 +113266,2016-06-14 10:00:00,BMFBOVESPA:MRVE3,6.83456746 +113267,2016-06-15 10:00:00,BMFBOVESPA:MRVE3,6.88908046 +113268,2016-06-16 10:00:00,BMFBOVESPA:MRVE3,6.94359346 +113269,2016-06-17 10:00:00,BMFBOVESPA:MRVE3,6.85500984 +113270,2016-06-20 10:00:00,BMFBOVESPA:MRVE3,7.15483134 +113271,2016-06-21 10:00:00,BMFBOVESPA:MRVE3,7.22297259 +113272,2016-06-22 10:00:00,BMFBOVESPA:MRVE3,7.10031834 +113273,2016-06-23 10:00:00,BMFBOVESPA:MRVE3,7.25022909 +113274,2016-06-24 10:00:00,BMFBOVESPA:MRVE3,7.05943359 +113275,2016-06-27 10:00:00,BMFBOVESPA:MRVE3,6.91633696 +113276,2016-06-28 10:00:00,BMFBOVESPA:MRVE3,7.03899122 +113277,2016-06-29 10:00:00,BMFBOVESPA:MRVE3,7.29111384 +113278,2016-06-30 10:00:00,BMFBOVESPA:MRVE3,7.36606922 +113279,2016-07-01 10:00:00,BMFBOVESPA:MRVE3,7.4955376 +113280,2016-07-04 10:00:00,BMFBOVESPA:MRVE3,7.59774947 +113281,2016-07-05 10:00:00,BMFBOVESPA:MRVE3,7.72040372 +113282,2016-07-06 10:00:00,BMFBOVESPA:MRVE3,7.76128848 +113283,2016-07-07 10:00:00,BMFBOVESPA:MRVE3,7.64544835 +113284,2016-07-08 10:00:00,BMFBOVESPA:MRVE3,7.78854498 +113285,2016-07-11 10:00:00,BMFBOVESPA:MRVE3,8.00659698 +113286,2016-07-12 10:00:00,BMFBOVESPA:MRVE3,7.8771286 +113287,2016-07-13 10:00:00,BMFBOVESPA:MRVE3,7.9588981 +113288,2016-07-14 10:00:00,BMFBOVESPA:MRVE3,8.08836648 +113289,2016-07-15 10:00:00,BMFBOVESPA:MRVE3,8.34048911 +113290,2016-07-18 10:00:00,BMFBOVESPA:MRVE3,8.42907273 +113291,2016-07-19 10:00:00,BMFBOVESPA:MRVE3,8.58579761 +113292,2016-07-20 10:00:00,BMFBOVESPA:MRVE3,8.61305411 +113293,2016-07-21 10:00:00,BMFBOVESPA:MRVE3,8.76977899 +113294,2016-07-22 10:00:00,BMFBOVESPA:MRVE3,8.92650387 +113295,2016-07-25 10:00:00,BMFBOVESPA:MRVE3,8.91968974 +113296,2016-07-26 10:00:00,BMFBOVESPA:MRVE3,8.96057449 +113297,2016-07-27 10:00:00,BMFBOVESPA:MRVE3,9.00827337 +113298,2016-07-28 10:00:00,BMFBOVESPA:MRVE3,9.22632537 +113299,2016-07-29 10:00:00,BMFBOVESPA:MRVE3,9.23313949 +113300,2016-08-01 10:00:00,BMFBOVESPA:MRVE3,9.16499824 +113301,2016-08-02 10:00:00,BMFBOVESPA:MRVE3,9.18544062 +113302,2016-08-03 10:00:00,BMFBOVESPA:MRVE3,9.26721012 +113303,2016-08-04 10:00:00,BMFBOVESPA:MRVE3,9.09685699 +113304,2016-08-05 10:00:00,BMFBOVESPA:MRVE3,9.09685699 +113305,2016-08-08 10:00:00,BMFBOVESPA:MRVE3,8.72208011 +113306,2016-08-09 10:00:00,BMFBOVESPA:MRVE3,8.76977899 +113307,2016-08-10 10:00:00,BMFBOVESPA:MRVE3,8.66075299 +113308,2016-08-11 10:00:00,BMFBOVESPA:MRVE3,8.68800949 +113309,2016-08-12 10:00:00,BMFBOVESPA:MRVE3,8.60623999 +113310,2016-08-15 10:00:00,BMFBOVESPA:MRVE3,8.38818798 +113311,2016-08-16 10:00:00,BMFBOVESPA:MRVE3,8.40181623 +113312,2016-08-17 10:00:00,BMFBOVESPA:MRVE3,8.42225861 +113313,2016-08-18 10:00:00,BMFBOVESPA:MRVE3,8.30641848 +113314,2016-08-19 10:00:00,BMFBOVESPA:MRVE3,8.27916198 +113315,2016-08-22 10:00:00,BMFBOVESPA:MRVE3,8.25190548 +113316,2016-08-23 10:00:00,BMFBOVESPA:MRVE3,8.31323261 +113317,2016-08-24 10:00:00,BMFBOVESPA:MRVE3,8.37455973 +113318,2016-08-25 10:00:00,BMFBOVESPA:MRVE3,8.30641848 +113319,2016-08-26 10:00:00,BMFBOVESPA:MRVE3,8.31323261 +113320,2016-08-29 10:00:00,BMFBOVESPA:MRVE3,8.36774561 +113321,2016-08-30 10:00:00,BMFBOVESPA:MRVE3,8.34730323 +113322,2016-08-31 10:00:00,BMFBOVESPA:MRVE3,8.38137386 +113323,2016-09-01 10:00:00,BMFBOVESPA:MRVE3,8.31323261 +113324,2016-09-02 10:00:00,BMFBOVESPA:MRVE3,8.36093148 +113325,2016-09-05 10:00:00,BMFBOVESPA:MRVE3,8.28597611 +113326,2016-09-06 10:00:00,BMFBOVESPA:MRVE3,8.27916198 +113327,2016-09-08 10:00:00,BMFBOVESPA:MRVE3,8.21102073 +113328,2016-09-09 10:00:00,BMFBOVESPA:MRVE3,7.80898735 +113329,2016-09-12 10:00:00,BMFBOVESPA:MRVE3,7.93845573 +113330,2016-09-13 10:00:00,BMFBOVESPA:MRVE3,7.93845573 +113331,2016-09-14 10:00:00,BMFBOVESPA:MRVE3,7.97252635 +113332,2016-09-15 10:00:00,BMFBOVESPA:MRVE3,8.02022523 +113333,2016-09-16 10:00:00,BMFBOVESPA:MRVE3,7.99978285 +113334,2016-09-19 10:00:00,BMFBOVESPA:MRVE3,8.00659698 +113335,2016-09-20 10:00:00,BMFBOVESPA:MRVE3,7.9861546 +113336,2016-09-21 10:00:00,BMFBOVESPA:MRVE3,8.14287948 +113337,2016-09-22 10:00:00,BMFBOVESPA:MRVE3,8.16332186 +113338,2016-09-23 10:00:00,BMFBOVESPA:MRVE3,8.02703935 +113339,2016-09-26 10:00:00,BMFBOVESPA:MRVE3,7.8771286 +113340,2016-09-27 10:00:00,BMFBOVESPA:MRVE3,7.99978285 +113341,2016-09-28 10:00:00,BMFBOVESPA:MRVE3,8.19057836 +113342,2016-09-29 10:00:00,BMFBOVESPA:MRVE3,8.17013598 +113343,2016-09-30 10:00:00,BMFBOVESPA:MRVE3,8.13606535 +113344,2016-10-03 10:00:00,BMFBOVESPA:MRVE3,8.14287948 +113345,2016-10-04 10:00:00,BMFBOVESPA:MRVE3,8.0951806 +113346,2016-10-05 10:00:00,BMFBOVESPA:MRVE3,8.23146311 +113347,2016-10-06 10:00:00,BMFBOVESPA:MRVE3,8.22464898 +113348,2016-10-07 10:00:00,BMFBOVESPA:MRVE3,8.29960436 +113349,2016-10-10 10:00:00,BMFBOVESPA:MRVE3,8.29960436 +113350,2016-10-11 10:00:00,BMFBOVESPA:MRVE3,8.35411736 +113351,2016-10-13 10:00:00,BMFBOVESPA:MRVE3,8.16332186 +113352,2016-10-14 10:00:00,BMFBOVESPA:MRVE3,8.19739248 +113353,2016-10-17 09:00:00,BMFBOVESPA:MRVE3,8.36093148 +113354,2016-10-18 09:00:00,BMFBOVESPA:MRVE3,8.58579761 +113355,2016-10-19 09:00:00,BMFBOVESPA:MRVE3,8.59261174 +113356,2016-10-20 09:00:00,BMFBOVESPA:MRVE3,8.53128461 +113357,2016-10-21 09:00:00,BMFBOVESPA:MRVE3,8.50402811 +113358,2016-10-24 09:00:00,BMFBOVESPA:MRVE3,8.67438124 +113359,2016-10-25 09:00:00,BMFBOVESPA:MRVE3,8.55172699 +113360,2016-10-26 09:00:00,BMFBOVESPA:MRVE3,8.61986824 +113361,2016-10-27 09:00:00,BMFBOVESPA:MRVE3,8.68800949 +113362,2016-10-28 09:00:00,BMFBOVESPA:MRVE3,8.53809874 +113363,2016-10-31 09:00:00,BMFBOVESPA:MRVE3,8.42225861 +113364,2016-11-01 09:00:00,BMFBOVESPA:MRVE3,8.32004673 +113365,2016-11-03 09:00:00,BMFBOVESPA:MRVE3,8.07473823 +113366,2016-11-04 09:00:00,BMFBOVESPA:MRVE3,8.07473823 +113367,2016-11-07 09:00:00,BMFBOVESPA:MRVE3,8.36774561 +113368,2016-11-08 09:00:00,BMFBOVESPA:MRVE3,8.54491286 +113369,2016-11-09 09:00:00,BMFBOVESPA:MRVE3,8.48358573 +113370,2016-11-10 09:00:00,BMFBOVESPA:MRVE3,8.35411736 +113371,2016-11-11 09:00:00,BMFBOVESPA:MRVE3,7.91801335 +113372,2016-11-14 09:00:00,BMFBOVESPA:MRVE3,7.9316416 +113373,2016-11-16 09:00:00,BMFBOVESPA:MRVE3,7.97252635 +113374,2016-11-17 09:00:00,BMFBOVESPA:MRVE3,7.86350035 +113375,2016-11-18 09:00:00,BMFBOVESPA:MRVE3,7.73403197 +113376,2016-11-21 09:00:00,BMFBOVESPA:MRVE3,7.88394273 +113377,2016-11-22 09:00:00,BMFBOVESPA:MRVE3,7.80898735 +113378,2016-11-23 09:00:00,BMFBOVESPA:MRVE3,7.7681026 +113379,2016-11-24 09:00:00,BMFBOVESPA:MRVE3,7.80898735 +113380,2016-11-25 09:00:00,BMFBOVESPA:MRVE3,7.80217323 +113381,2016-11-28 09:00:00,BMFBOVESPA:MRVE3,7.74766022 +113382,2016-11-29 09:00:00,BMFBOVESPA:MRVE3,7.64544835 +113383,2016-11-30 09:00:00,BMFBOVESPA:MRVE3,7.8771286 +113384,2016-12-01 09:00:00,BMFBOVESPA:MRVE3,7.4955376 +113385,2016-12-02 09:00:00,BMFBOVESPA:MRVE3,7.4410246 +113386,2016-12-05 09:00:00,BMFBOVESPA:MRVE3,7.33881272 +113387,2016-12-06 09:00:00,BMFBOVESPA:MRVE3,7.44783872 +113388,2016-12-07 09:00:00,BMFBOVESPA:MRVE3,7.40695397 +113389,2016-12-08 09:00:00,BMFBOVESPA:MRVE3,7.37969747 +113390,2016-12-09 09:00:00,BMFBOVESPA:MRVE3,7.31155622 +113391,2016-12-12 09:00:00,BMFBOVESPA:MRVE3,7.32518447 +113392,2016-12-13 09:00:00,BMFBOVESPA:MRVE3,7.4955376 +113393,2016-12-14 09:00:00,BMFBOVESPA:MRVE3,7.42739635 +113394,2016-12-15 09:00:00,BMFBOVESPA:MRVE3,7.4410246 +113395,2016-12-16 09:00:00,BMFBOVESPA:MRVE3,7.59093535 +113396,2016-12-19 09:00:00,BMFBOVESPA:MRVE3,7.44783872 +113397,2016-12-20 09:00:00,BMFBOVESPA:MRVE3,7.26385734 +113398,2016-12-21 09:00:00,BMFBOVESPA:MRVE3,7.33199859 +113399,2016-12-22 09:00:00,BMFBOVESPA:MRVE3,7.32518447 +113400,2016-12-23 09:00:00,BMFBOVESPA:MRVE3,7.31837034 +113401,2016-12-26 09:00:00,BMFBOVESPA:MRVE3,7.37288335 +113402,2016-12-27 09:00:00,BMFBOVESPA:MRVE3,7.36606922 +113403,2016-12-28 09:00:00,BMFBOVESPA:MRVE3,7.46146697 +113404,2016-12-29 09:00:00,BMFBOVESPA:MRVE3,7.45465285 +113405,2017-01-02 09:00:00,BMFBOVESPA:MRVE3,7.52960822 +113406,2017-01-03 09:00:00,BMFBOVESPA:MRVE3,7.69996135 +113407,2017-01-04 09:00:00,BMFBOVESPA:MRVE3,7.69996135 +113408,2017-01-05 09:00:00,BMFBOVESPA:MRVE3,7.73403197 +113409,2017-01-06 09:00:00,BMFBOVESPA:MRVE3,7.7408461 +113410,2017-01-09 09:00:00,BMFBOVESPA:MRVE3,7.80898735 +113411,2017-01-10 09:00:00,BMFBOVESPA:MRVE3,7.86350035 +113412,2017-01-11 09:00:00,BMFBOVESPA:MRVE3,7.84305798 +113413,2017-01-12 09:00:00,BMFBOVESPA:MRVE3,7.88394273 +113414,2017-01-13 09:00:00,BMFBOVESPA:MRVE3,7.89075685 +113415,2017-01-16 09:00:00,BMFBOVESPA:MRVE3,7.8226156 +113416,2017-01-17 09:00:00,BMFBOVESPA:MRVE3,8.04748173 +113417,2017-01-18 09:00:00,BMFBOVESPA:MRVE3,8.08155235 +113418,2017-01-19 09:00:00,BMFBOVESPA:MRVE3,8.15650773 +113419,2017-01-20 09:00:00,BMFBOVESPA:MRVE3,8.17695011 +113420,2017-01-23 09:00:00,BMFBOVESPA:MRVE3,8.17695011 +113421,2017-01-24 09:00:00,BMFBOVESPA:MRVE3,8.16332186 +113422,2017-01-26 09:00:00,BMFBOVESPA:MRVE3,8.38818798 +113423,2017-01-27 09:00:00,BMFBOVESPA:MRVE3,8.49721398 +113424,2017-01-30 09:00:00,BMFBOVESPA:MRVE3,8.34730323 +113425,2017-01-31 09:00:00,BMFBOVESPA:MRVE3,8.69482361 +113426,2017-02-01 09:00:00,BMFBOVESPA:MRVE3,8.77659311 +113427,2017-02-02 09:00:00,BMFBOVESPA:MRVE3,9.06278637 +113428,2017-02-03 09:00:00,BMFBOVESPA:MRVE3,9.25358187 +113429,2017-02-06 09:00:00,BMFBOVESPA:MRVE3,9.09685699 +113430,2017-02-07 09:00:00,BMFBOVESPA:MRVE3,9.04234399 +113431,2017-02-08 09:00:00,BMFBOVESPA:MRVE3,9.21269712 +113432,2017-02-09 09:00:00,BMFBOVESPA:MRVE3,9.423935 +113433,2017-02-10 09:00:00,BMFBOVESPA:MRVE3,9.53977512 +113434,2017-02-13 09:00:00,BMFBOVESPA:MRVE3,9.34897962 +113435,2017-02-14 09:00:00,BMFBOVESPA:MRVE3,9.34897962 +113436,2017-02-15 09:00:00,BMFBOVESPA:MRVE3,9.423935 +113437,2017-02-16 09:00:00,BMFBOVESPA:MRVE3,9.47163387 +113438,2017-02-17 09:00:00,BMFBOVESPA:MRVE3,9.52614687 +113439,2017-02-20 10:00:00,BMFBOVESPA:MRVE3,9.62835875 +113440,2017-02-21 10:00:00,BMFBOVESPA:MRVE3,9.76464125 +113441,2017-02-22 10:00:00,BMFBOVESPA:MRVE3,9.74419888 +113442,2017-02-23 10:00:00,BMFBOVESPA:MRVE3,9.6965 +113443,2017-02-24 10:00:00,BMFBOVESPA:MRVE3,9.73057063 +113444,2017-03-01 10:00:00,BMFBOVESPA:MRVE3,9.6965 +113445,2017-03-02 10:00:00,BMFBOVESPA:MRVE3,9.53977512 +113446,2017-03-03 10:00:00,BMFBOVESPA:MRVE3,9.6965 +113447,2017-03-06 10:00:00,BMFBOVESPA:MRVE3,10.03158261 +113448,2017-03-07 10:00:00,BMFBOVESPA:MRVE3,9.91988788 +113449,2017-03-08 10:00:00,BMFBOVESPA:MRVE3,9.91290696 +113450,2017-03-09 10:00:00,BMFBOVESPA:MRVE3,10.36666679 +113451,2017-03-10 10:00:00,BMFBOVESPA:MRVE3,10.36666679 +113452,2017-03-13 10:00:00,BMFBOVESPA:MRVE3,10.47138059 +113453,2017-03-14 10:00:00,BMFBOVESPA:MRVE3,10.5411898 +113454,2017-03-15 10:00:00,BMFBOVESPA:MRVE3,10.86929305 +113455,2017-03-16 10:00:00,BMFBOVESPA:MRVE3,10.62496084 +113456,2017-03-17 10:00:00,BMFBOVESPA:MRVE3,10.6459036 +113457,2017-03-20 10:00:00,BMFBOVESPA:MRVE3,10.79250293 +113458,2017-03-21 10:00:00,BMFBOVESPA:MRVE3,10.34572402 +113459,2017-03-22 10:00:00,BMFBOVESPA:MRVE3,10.22006746 +113460,2017-03-23 10:00:00,BMFBOVESPA:MRVE3,10.37364771 +113461,2017-03-24 10:00:00,BMFBOVESPA:MRVE3,10.35270495 +113462,2017-03-27 10:00:00,BMFBOVESPA:MRVE3,10.31780034 +113463,2017-03-28 10:00:00,BMFBOVESPA:MRVE3,10.08742997 +113464,2017-03-29 10:00:00,BMFBOVESPA:MRVE3,10.40855231 +113465,2017-03-30 10:00:00,BMFBOVESPA:MRVE3,10.26195298 +113466,2017-03-31 10:00:00,BMFBOVESPA:MRVE3,10.02460169 +113467,2017-04-03 10:00:00,BMFBOVESPA:MRVE3,10.11535365 +113468,2017-04-04 10:00:00,BMFBOVESPA:MRVE3,10.31780034 +113469,2017-04-05 10:00:00,BMFBOVESPA:MRVE3,10.03856353 +113470,2017-04-06 10:00:00,BMFBOVESPA:MRVE3,10.2689339 +113471,2017-04-07 10:00:00,BMFBOVESPA:MRVE3,10.43647599 +113472,2017-04-10 10:00:00,BMFBOVESPA:MRVE3,10.49232335 +113473,2017-04-11 10:00:00,BMFBOVESPA:MRVE3,10.44345691 +113474,2017-04-12 10:00:00,BMFBOVESPA:MRVE3,10.37364771 +113475,2017-04-13 10:00:00,BMFBOVESPA:MRVE3,10.3038385 +113476,2017-04-17 10:00:00,BMFBOVESPA:MRVE3,10.84136937 +113477,2017-04-18 10:00:00,BMFBOVESPA:MRVE3,10.75061741 +113478,2017-04-19 10:00:00,BMFBOVESPA:MRVE3,10.45741875 +113479,2017-04-20 10:00:00,BMFBOVESPA:MRVE3,10.77156017 +113480,2017-04-24 10:00:00,BMFBOVESPA:MRVE3,10.71571281 +113481,2017-04-25 10:00:00,BMFBOVESPA:MRVE3,11.0228733 +113482,2017-04-26 10:00:00,BMFBOVESPA:MRVE3,10.9181595 +113483,2017-04-27 10:00:00,BMFBOVESPA:MRVE3,10.87627397 +113484,2017-04-28 10:00:00,BMFBOVESPA:MRVE3,11.12758711 +113485,2017-05-02 10:00:00,BMFBOVESPA:MRVE3,11.12060619 +113486,2017-05-03 10:00:00,BMFBOVESPA:MRVE3,11.20437654 +113487,2017-05-04 10:00:00,BMFBOVESPA:MRVE3,10.86231213 +113488,2017-05-05 10:00:00,BMFBOVESPA:MRVE3,10.6808082 +113489,2017-05-08 10:00:00,BMFBOVESPA:MRVE3,10.49930427 +113490,2017-05-09 10:00:00,BMFBOVESPA:MRVE3,10.5760944 +113491,2017-05-10 10:00:00,BMFBOVESPA:MRVE3,10.77854109 +113492,2017-05-11 10:00:00,BMFBOVESPA:MRVE3,10.51326611 +113493,2017-05-12 10:00:00,BMFBOVESPA:MRVE3,10.44345691 +113494,2017-05-15 10:00:00,BMFBOVESPA:MRVE3,10.610999 +113495,2017-05-16 10:00:00,BMFBOVESPA:MRVE3,10.4398835 +113496,2017-05-17 10:00:00,BMFBOVESPA:MRVE3,10.35442743 +113497,2017-05-18 10:00:00,BMFBOVESPA:MRVE3,9.4998667 +113498,2017-05-19 10:00:00,BMFBOVESPA:MRVE3,9.72062822 +113499,2017-05-22 10:00:00,BMFBOVESPA:MRVE3,9.36456126 +113500,2017-05-23 10:00:00,BMFBOVESPA:MRVE3,9.47138135 +113501,2017-05-24 10:00:00,BMFBOVESPA:MRVE3,9.48562402 +113502,2017-05-25 10:00:00,BMFBOVESPA:MRVE3,9.50698804 +113503,2017-05-26 10:00:00,BMFBOVESPA:MRVE3,9.67077885 +113504,2017-05-29 10:00:00,BMFBOVESPA:MRVE3,9.56395876 +113505,2017-05-30 10:00:00,BMFBOVESPA:MRVE3,9.49274536 +113506,2017-05-31 10:00:00,BMFBOVESPA:MRVE3,9.22213447 +113507,2017-06-01 10:00:00,BMFBOVESPA:MRVE3,9.25061983 +113508,2017-06-02 10:00:00,BMFBOVESPA:MRVE3,9.36456126 +113509,2017-06-05 10:00:00,BMFBOVESPA:MRVE3,9.22213447 +113510,2017-06-06 10:00:00,BMFBOVESPA:MRVE3,9.40728929 +113511,2017-06-07 10:00:00,BMFBOVESPA:MRVE3,9.4998667 +113512,2017-06-08 10:00:00,BMFBOVESPA:MRVE3,9.47138135 +113513,2017-06-09 10:00:00,BMFBOVESPA:MRVE3,9.22925581 +113514,2017-06-12 10:00:00,BMFBOVESPA:MRVE3,9.25774116 +113515,2017-06-13 10:00:00,BMFBOVESPA:MRVE3,9.18652777 +113516,2017-06-14 10:00:00,BMFBOVESPA:MRVE3,9.32895456 +113517,2017-06-16 10:00:00,BMFBOVESPA:MRVE3,9.32895456 +113518,2017-06-19 10:00:00,BMFBOVESPA:MRVE3,9.17228509 +113519,2017-06-20 10:00:00,BMFBOVESPA:MRVE3,9.07970768 +113520,2017-06-21 10:00:00,BMFBOVESPA:MRVE3,8.88743152 +113521,2017-06-22 10:00:00,BMFBOVESPA:MRVE3,8.9016742 +113522,2017-06-23 10:00:00,BMFBOVESPA:MRVE3,9.00849429 +113523,2017-06-26 10:00:00,BMFBOVESPA:MRVE3,9.14379973 +113524,2017-06-27 10:00:00,BMFBOVESPA:MRVE3,9.05122232 +113525,2017-06-28 10:00:00,BMFBOVESPA:MRVE3,9.16516375 +113526,2017-06-29 10:00:00,BMFBOVESPA:MRVE3,9.37168259 +113527,2017-06-30 10:00:00,BMFBOVESPA:MRVE3,9.62805081 +113528,2017-07-03 10:00:00,BMFBOVESPA:MRVE3,9.4998667 +113529,2017-07-04 10:00:00,BMFBOVESPA:MRVE3,9.58532278 +113530,2017-07-05 10:00:00,BMFBOVESPA:MRVE3,9.52123072 +113531,2017-07-06 10:00:00,BMFBOVESPA:MRVE3,9.3004692 +113532,2017-07-07 10:00:00,BMFBOVESPA:MRVE3,9.37168259 +113533,2017-07-10 10:00:00,BMFBOVESPA:MRVE3,9.40728929 +113534,2017-07-11 10:00:00,BMFBOVESPA:MRVE3,9.37880393 +113535,2017-07-12 10:00:00,BMFBOVESPA:MRVE3,9.52835206 +113536,2017-07-13 10:00:00,BMFBOVESPA:MRVE3,9.54259474 +113537,2017-07-14 10:00:00,BMFBOVESPA:MRVE3,9.85593367 +113538,2017-07-17 10:00:00,BMFBOVESPA:MRVE3,10.11942323 +113539,2017-07-18 10:00:00,BMFBOVESPA:MRVE3,10.06957385 +113540,2017-07-19 10:00:00,BMFBOVESPA:MRVE3,10.07669519 +113541,2017-07-20 10:00:00,BMFBOVESPA:MRVE3,10.03396715 +113542,2017-07-21 10:00:00,BMFBOVESPA:MRVE3,10.09805921 +113543,2017-07-24 10:00:00,BMFBOVESPA:MRVE3,10.06245251 +113544,2017-07-25 10:00:00,BMFBOVESPA:MRVE3,9.89866171 +113545,2017-07-26 10:00:00,BMFBOVESPA:MRVE3,9.82744831 +113546,2017-07-27 10:00:00,BMFBOVESPA:MRVE3,9.98411778 +113547,2017-07-28 10:00:00,BMFBOVESPA:MRVE3,10.19063662 +113548,2017-07-31 10:00:00,BMFBOVESPA:MRVE3,10.2048793 +113549,2017-08-01 10:00:00,BMFBOVESPA:MRVE3,9.86305501 +113550,2017-08-02 10:00:00,BMFBOVESPA:MRVE3,10.07669519 +113551,2017-08-03 10:00:00,BMFBOVESPA:MRVE3,9.99836046 +113552,2017-08-04 10:00:00,BMFBOVESPA:MRVE3,9.89866171 +113553,2017-08-07 10:00:00,BMFBOVESPA:MRVE3,10.09805921 +113554,2017-08-08 10:00:00,BMFBOVESPA:MRVE3,10.06957385 +113555,2017-08-09 10:00:00,BMFBOVESPA:MRVE3,10.06245251 +113556,2017-08-10 10:00:00,BMFBOVESPA:MRVE3,9.84881233 +113557,2017-08-11 10:00:00,BMFBOVESPA:MRVE3,9.9698751 +113558,2017-08-14 10:00:00,BMFBOVESPA:MRVE3,9.81320563 +113559,2017-08-15 10:00:00,BMFBOVESPA:MRVE3,9.57820144 +113560,2017-08-16 10:00:00,BMFBOVESPA:MRVE3,9.36456126 +113561,2017-08-17 10:00:00,BMFBOVESPA:MRVE3,9.32183322 +113562,2017-08-18 10:00:00,BMFBOVESPA:MRVE3,9.57820144 +113563,2017-08-21 10:00:00,BMFBOVESPA:MRVE3,9.50698804 +113564,2017-08-22 10:00:00,BMFBOVESPA:MRVE3,9.4998667 +113565,2017-08-23 10:00:00,BMFBOVESPA:MRVE3,9.3360759 +113566,2017-08-24 10:00:00,BMFBOVESPA:MRVE3,9.32895456 +113567,2017-08-25 10:00:00,BMFBOVESPA:MRVE3,9.32895456 +113568,2017-08-28 10:00:00,BMFBOVESPA:MRVE3,9.32895456 +113569,2017-08-29 10:00:00,BMFBOVESPA:MRVE3,9.46426001 +113570,2017-08-30 10:00:00,BMFBOVESPA:MRVE3,9.54259474 +113571,2017-08-31 10:00:00,BMFBOVESPA:MRVE3,9.60668679 +113572,2017-09-01 10:00:00,BMFBOVESPA:MRVE3,9.54971608 +113573,2017-09-04 10:00:00,BMFBOVESPA:MRVE3,9.68502153 +113574,2017-09-05 10:00:00,BMFBOVESPA:MRVE3,9.83456965 +113575,2017-09-06 10:00:00,BMFBOVESPA:MRVE3,10.1692726 +113576,2017-09-08 10:00:00,BMFBOVESPA:MRVE3,10.26185001 +113577,2017-09-11 10:00:00,BMFBOVESPA:MRVE3,10.49685421 +113578,2017-09-12 10:00:00,BMFBOVESPA:MRVE3,10.26897135 +113579,2017-09-13 10:00:00,BMFBOVESPA:MRVE3,10.16215126 +113580,2017-09-14 10:00:00,BMFBOVESPA:MRVE3,10.11942323 +113581,2017-09-15 10:00:00,BMFBOVESPA:MRVE3,10.35442743 +113582,2017-09-18 10:00:00,BMFBOVESPA:MRVE3,10.29745671 +113583,2017-09-19 10:00:00,BMFBOVESPA:MRVE3,10.38291278 +113584,2017-09-20 10:00:00,BMFBOVESPA:MRVE3,10.23336466 +113585,2017-09-21 10:00:00,BMFBOVESPA:MRVE3,10.23336466 +113586,2017-09-22 10:00:00,BMFBOVESPA:MRVE3,10.09805921 +113587,2017-09-25 10:00:00,BMFBOVESPA:MRVE3,9.68502153 +113588,2017-09-26 10:00:00,BMFBOVESPA:MRVE3,9.84169099 +113589,2017-09-27 10:00:00,BMFBOVESPA:MRVE3,9.6992642 +113590,2017-09-28 10:00:00,BMFBOVESPA:MRVE3,9.56395876 +113591,2017-09-29 10:00:00,BMFBOVESPA:MRVE3,9.79896296 +113592,2017-10-02 10:00:00,BMFBOVESPA:MRVE3,9.75623492 +113593,2017-10-03 10:00:00,BMFBOVESPA:MRVE3,10.0054818 +113594,2017-10-04 10:00:00,BMFBOVESPA:MRVE3,10.15502992 +113595,2017-10-05 10:00:00,BMFBOVESPA:MRVE3,9.92714706 +113596,2017-10-06 10:00:00,BMFBOVESPA:MRVE3,9.95563242 +113597,2017-10-09 10:00:00,BMFBOVESPA:MRVE3,9.98411778 +113598,2017-10-10 10:00:00,BMFBOVESPA:MRVE3,10.11230189 +113599,2017-10-11 10:00:00,BMFBOVESPA:MRVE3,10.19063662 +113600,2017-10-13 10:00:00,BMFBOVESPA:MRVE3,10.31169939 +113601,2017-10-16 09:00:00,BMFBOVESPA:MRVE3,10.11230189 +113602,2017-10-17 09:00:00,BMFBOVESPA:MRVE3,10.04108849 +113603,2017-10-18 09:00:00,BMFBOVESPA:MRVE3,10.19063662 +113604,2017-10-19 09:00:00,BMFBOVESPA:MRVE3,9.75623492 +113605,2017-10-20 09:00:00,BMFBOVESPA:MRVE3,10.03396715 +113606,2017-10-23 09:00:00,BMFBOVESPA:MRVE3,9.9342684 +113607,2017-10-24 09:00:00,BMFBOVESPA:MRVE3,10.06245251 +113608,2017-10-25 09:00:00,BMFBOVESPA:MRVE3,10.03396715 +113609,2017-10-26 09:00:00,BMFBOVESPA:MRVE3,9.76335626 +113610,2017-10-27 09:00:00,BMFBOVESPA:MRVE3,9.7348709 +113611,2017-10-30 09:00:00,BMFBOVESPA:MRVE3,9.16516375 +113612,2017-10-31 09:00:00,BMFBOVESPA:MRVE3,9.00849429 +113613,2017-11-01 09:00:00,BMFBOVESPA:MRVE3,9.32895456 +113614,2017-11-03 09:00:00,BMFBOVESPA:MRVE3,9.29334786 +113615,2017-11-06 09:00:00,BMFBOVESPA:MRVE3,9.11531438 +113616,2017-11-07 09:00:00,BMFBOVESPA:MRVE3,9.07970768 +113617,2017-11-08 09:00:00,BMFBOVESPA:MRVE3,9.25774116 +113618,2017-11-09 09:00:00,BMFBOVESPA:MRVE3,9.18652777 +113619,2017-11-10 09:00:00,BMFBOVESPA:MRVE3,9.07258634 +113620,2017-11-13 09:00:00,BMFBOVESPA:MRVE3,9.21501313 +113621,2017-11-14 09:00:00,BMFBOVESPA:MRVE3,9.08682902 +113622,2017-11-16 09:00:00,BMFBOVESPA:MRVE3,9.59956545 +113623,2017-11-17 09:00:00,BMFBOVESPA:MRVE3,9.52835206 +113624,2017-11-21 09:00:00,BMFBOVESPA:MRVE3,9.72062822 +113625,2017-11-22 09:00:00,BMFBOVESPA:MRVE3,9.87017635 +113626,2017-11-23 09:00:00,BMFBOVESPA:MRVE3,9.79184162 +113627,2017-11-24 09:00:00,BMFBOVESPA:MRVE3,9.88441903 +113628,2017-11-27 09:00:00,BMFBOVESPA:MRVE3,9.85593367 +113629,2017-11-28 09:00:00,BMFBOVESPA:MRVE3,9.84881233 +113630,2017-11-29 09:00:00,BMFBOVESPA:MRVE3,9.76335626 +113631,2017-11-30 09:00:00,BMFBOVESPA:MRVE3,9.50698804 +113632,2017-12-01 09:00:00,BMFBOVESPA:MRVE3,9.43577465 +113633,2017-12-04 09:00:00,BMFBOVESPA:MRVE3,9.37168259 +113634,2017-12-05 09:00:00,BMFBOVESPA:MRVE3,9.35743992 +113635,2017-12-06 09:00:00,BMFBOVESPA:MRVE3,9.57820144 +113636,2017-12-07 09:00:00,BMFBOVESPA:MRVE3,9.52835206 +113637,2017-12-08 09:00:00,BMFBOVESPA:MRVE3,9.44289599 +113638,2017-12-11 09:00:00,BMFBOVESPA:MRVE3,9.57820144 +113639,2017-12-12 09:00:00,BMFBOVESPA:MRVE3,10.09805921 +113640,2017-12-13 09:00:00,BMFBOVESPA:MRVE3,9.89154037 +113641,2017-12-14 09:00:00,BMFBOVESPA:MRVE3,9.87729769 +113642,2017-12-15 09:00:00,BMFBOVESPA:MRVE3,10.07669519 +113643,2017-12-18 09:00:00,BMFBOVESPA:MRVE3,10.21912198 +113644,2017-12-19 09:00:00,BMFBOVESPA:MRVE3,9.90578305 +113645,2017-12-20 09:00:00,BMFBOVESPA:MRVE3,10.04820983 +113646,2017-12-21 09:00:00,BMFBOVESPA:MRVE3,10.21200064 +113647,2017-12-22 09:00:00,BMFBOVESPA:MRVE3,10.27609269 +113648,2017-12-26 09:00:00,BMFBOVESPA:MRVE3,10.29745671 +113649,2017-12-27 09:00:00,BMFBOVESPA:MRVE3,10.4398835 +113650,2017-12-28 09:00:00,BMFBOVESPA:MRVE3,10.71049439 +113651,2018-01-02 09:00:00,BMFBOVESPA:MRVE3,10.77458645 +113652,2018-01-03 09:00:00,BMFBOVESPA:MRVE3,10.93125591 +113653,2018-01-04 09:00:00,BMFBOVESPA:MRVE3,10.86004252 +113654,2018-01-05 09:00:00,BMFBOVESPA:MRVE3,11.01671199 +113655,2018-01-08 09:00:00,BMFBOVESPA:MRVE3,10.79595047 +113656,2018-01-09 09:00:00,BMFBOVESPA:MRVE3,10.86004252 +113657,2018-01-10 09:00:00,BMFBOVESPA:MRVE3,10.88140654 +113658,2018-01-11 09:00:00,BMFBOVESPA:MRVE3,11.05231868 +113659,2018-01-12 09:00:00,BMFBOVESPA:MRVE3,11.03095466 +113660,2018-01-15 09:00:00,BMFBOVESPA:MRVE3,11.06656136 +113661,2018-01-16 09:00:00,BMFBOVESPA:MRVE3,11.038076 +113662,2018-01-17 09:00:00,BMFBOVESPA:MRVE3,11.21610949 +113663,2018-01-18 09:00:00,BMFBOVESPA:MRVE3,11.038076 +113664,2018-01-19 09:00:00,BMFBOVESPA:MRVE3,11.038076 +113665,2018-01-22 09:00:00,BMFBOVESPA:MRVE3,10.86004252 +113666,2018-01-23 09:00:00,BMFBOVESPA:MRVE3,10.73897975 +113667,2018-01-24 09:00:00,BMFBOVESPA:MRVE3,10.8742852 +113668,2018-01-26 09:00:00,BMFBOVESPA:MRVE3,10.98110529 +113669,2018-01-29 09:00:00,BMFBOVESPA:MRVE3,10.93837725 +113670,2018-01-30 09:00:00,BMFBOVESPA:MRVE3,10.86004252 +113671,2018-01-31 09:00:00,BMFBOVESPA:MRVE3,10.78882913 +113672,2018-02-01 09:00:00,BMFBOVESPA:MRVE3,10.86004252 +113673,2018-02-02 09:00:00,BMFBOVESPA:MRVE3,10.82443582 +113674,2018-02-05 09:00:00,BMFBOVESPA:MRVE3,10.68200904 +113675,2018-02-06 09:00:00,BMFBOVESPA:MRVE3,10.72473707 +113676,2018-02-07 09:00:00,BMFBOVESPA:MRVE3,10.58231029 +113677,2018-02-08 09:00:00,BMFBOVESPA:MRVE3,10.66776636 +113678,2018-02-09 09:00:00,BMFBOVESPA:MRVE3,10.62503832 +113679,2018-02-14 09:00:00,BMFBOVESPA:MRVE3,10.98110529 +113680,2018-02-15 09:00:00,BMFBOVESPA:MRVE3,10.94549859 +113681,2018-02-16 09:00:00,BMFBOVESPA:MRVE3,11.00246931 +113682,2018-02-19 10:00:00,BMFBOVESPA:MRVE3,11.10216806 +113683,2018-02-20 10:00:00,BMFBOVESPA:MRVE3,11.02383333 +113684,2018-02-21 10:00:00,BMFBOVESPA:MRVE3,10.99534797 +113685,2018-02-22 10:00:00,BMFBOVESPA:MRVE3,10.89564922 +113686,2018-02-23 10:00:00,BMFBOVESPA:MRVE3,10.92413457 +113687,2018-02-26 10:00:00,BMFBOVESPA:MRVE3,11.038076 +113688,2018-02-27 10:00:00,BMFBOVESPA:MRVE3,10.89564922 +113689,2018-02-28 10:00:00,BMFBOVESPA:MRVE3,10.81019314 +113690,2018-03-01 10:00:00,BMFBOVESPA:MRVE3,10.88140654 +113691,2018-03-02 10:00:00,BMFBOVESPA:MRVE3,10.88140654 +113692,2018-03-05 10:00:00,BMFBOVESPA:MRVE3,10.88140654 +113693,2018-03-06 10:00:00,BMFBOVESPA:MRVE3,10.77458645 +113694,2018-03-07 10:00:00,BMFBOVESPA:MRVE3,10.63215966 +113695,2018-03-08 10:00:00,BMFBOVESPA:MRVE3,10.639281 +113696,2018-03-09 10:00:00,BMFBOVESPA:MRVE3,10.98822663 +113697,2018-03-12 10:00:00,BMFBOVESPA:MRVE3,11.23747351 +113698,2018-03-13 10:00:00,BMFBOVESPA:MRVE3,11.55081173 +113699,2018-03-14 10:00:00,BMFBOVESPA:MRVE3,11.85703003 +113700,2018-03-15 10:00:00,BMFBOVESPA:MRVE3,11.67899655 +113701,2018-03-16 10:00:00,BMFBOVESPA:MRVE3,11.78581592 +113702,2018-03-19 10:00:00,BMFBOVESPA:MRVE3,11.52232708 +113703,2018-03-20 10:00:00,BMFBOVESPA:MRVE3,11.37990029 +113704,2018-03-21 10:00:00,BMFBOVESPA:MRVE3,11.13777476 +113705,2018-03-22 10:00:00,BMFBOVESPA:MRVE3,11.33717226 +113706,2018-03-23 10:00:00,BMFBOVESPA:MRVE3,11.15913877 +113707,2018-03-26 10:00:00,BMFBOVESPA:MRVE3,11.39414297 +113708,2018-03-27 10:00:00,BMFBOVESPA:MRVE3,11.38702163 +113709,2018-03-28 10:00:00,BMFBOVESPA:MRVE3,11.3086869 +113710,2018-03-29 10:00:00,BMFBOVESPA:MRVE3,11.57217646 +113711,2018-04-02 10:00:00,BMFBOVESPA:MRVE3,11.42262904 +113712,2018-04-03 10:00:00,BMFBOVESPA:MRVE3,11.18050279 +113713,2018-04-04 10:00:00,BMFBOVESPA:MRVE3,11.12353208 +113714,2018-04-05 10:00:00,BMFBOVESPA:MRVE3,10.97398395 +113715,2018-04-06 10:00:00,BMFBOVESPA:MRVE3,11.19474547 +113716,2018-04-09 10:00:00,BMFBOVESPA:MRVE3,11.01671199 +113717,2018-04-10 10:00:00,BMFBOVESPA:MRVE3,10.92413457 +113718,2018-04-11 10:00:00,BMFBOVESPA:MRVE3,10.46124752 +113719,2018-04-12 10:00:00,BMFBOVESPA:MRVE3,10.78882913 +113720,2018-04-13 10:00:00,BMFBOVESPA:MRVE3,10.56806761 +113721,2018-04-16 10:00:00,BMFBOVESPA:MRVE3,10.46836886 +113722,2018-04-17 10:00:00,BMFBOVESPA:MRVE3,10.41851948 +113723,2018-04-18 10:00:00,BMFBOVESPA:MRVE3,10.39715546 +113724,2018-04-19 10:00:00,BMFBOVESPA:MRVE3,10.42564082 +113725,2018-04-20 10:00:00,BMFBOVESPA:MRVE3,10.639281 +113726,2018-04-23 10:00:00,BMFBOVESPA:MRVE3,10.64657247 +113727,2018-04-24 10:00:00,BMFBOVESPA:MRVE3,10.71949419 +113728,2018-04-25 10:00:00,BMFBOVESPA:MRVE3,10.53718987 +113729,2018-04-26 10:00:00,BMFBOVESPA:MRVE3,10.69761768 +113730,2018-04-27 10:00:00,BMFBOVESPA:MRVE3,10.93825938 +113731,2018-04-30 10:00:00,BMFBOVESPA:MRVE3,10.93825938 +113732,2018-05-02 10:00:00,BMFBOVESPA:MRVE3,10.85075331 +113733,2018-05-03 10:00:00,BMFBOVESPA:MRVE3,10.50802118 +113734,2018-05-04 10:00:00,BMFBOVESPA:MRVE3,10.20904209 +113735,2018-05-07 10:00:00,BMFBOVESPA:MRVE3,10.62469595 +113736,2018-05-08 10:00:00,BMFBOVESPA:MRVE3,10.71949419 +113737,2018-05-09 10:00:00,BMFBOVESPA:MRVE3,10.86533765 +113738,2018-05-10 10:00:00,BMFBOVESPA:MRVE3,11.06222632 +113739,2018-05-11 10:00:00,BMFBOVESPA:MRVE3,10.91638286 +113740,2018-05-14 10:00:00,BMFBOVESPA:MRVE3,10.57365074 +113741,2018-05-15 10:00:00,BMFBOVESPA:MRVE3,10.2600873 +113742,2018-05-16 10:00:00,BMFBOVESPA:MRVE3,10.55177422 +113743,2018-05-17 10:00:00,BMFBOVESPA:MRVE3,10.14341253 +113744,2018-05-18 10:00:00,BMFBOVESPA:MRVE3,10.28925599 +113745,2018-05-21 10:00:00,BMFBOVESPA:MRVE3,10.24550295 +113746,2018-05-22 10:00:00,BMFBOVESPA:MRVE3,10.57365074 +113747,2018-05-23 10:00:00,BMFBOVESPA:MRVE3,10.5298977 +113748,2018-05-24 10:00:00,BMFBOVESPA:MRVE3,10.57365074 +113749,2018-05-25 10:00:00,BMFBOVESPA:MRVE3,10.53718987 +113750,2018-05-28 10:00:00,BMFBOVESPA:MRVE3,9.910063 +113751,2018-05-29 10:00:00,BMFBOVESPA:MRVE3,10.06723391 +113752,2018-05-30 10:00:00,BMFBOVESPA:MRVE3,10.08220377 +113753,2018-06-01 10:00:00,BMFBOVESPA:MRVE3,10.14956816 +113754,2018-06-04 10:00:00,BMFBOVESPA:MRVE3,10.19447776 +113755,2018-06-05 10:00:00,BMFBOVESPA:MRVE3,9.61813797 +113756,2018-06-06 10:00:00,BMFBOVESPA:MRVE3,9.65556263 +113757,2018-06-07 10:00:00,BMFBOVESPA:MRVE3,9.32622561 +113758,2018-06-08 10:00:00,BMFBOVESPA:MRVE3,9.17652697 +113759,2018-06-11 10:00:00,BMFBOVESPA:MRVE3,9.17652697 +113760,2018-06-12 10:00:00,BMFBOVESPA:MRVE3,9.30377082 +113761,2018-06-13 10:00:00,BMFBOVESPA:MRVE3,9.31874068 +113762,2018-06-14 10:00:00,BMFBOVESPA:MRVE3,8.98191873 +113763,2018-06-15 10:00:00,BMFBOVESPA:MRVE3,8.81725022 +113764,2018-06-18 10:00:00,BMFBOVESPA:MRVE3,8.6974913 +113765,2018-06-19 10:00:00,BMFBOVESPA:MRVE3,9.02682832 +113766,2018-06-20 10:00:00,BMFBOVESPA:MRVE3,9.29628588 +113767,2018-06-21 10:00:00,BMFBOVESPA:MRVE3,8.99688859 +113768,2018-06-22 10:00:00,BMFBOVESPA:MRVE3,9.01934339 +113769,2018-06-25 10:00:00,BMFBOVESPA:MRVE3,9.13161737 +113770,2018-06-26 10:00:00,BMFBOVESPA:MRVE3,9.00437353 +113771,2018-06-27 10:00:00,BMFBOVESPA:MRVE3,8.85467488 +113772,2018-06-28 10:00:00,BMFBOVESPA:MRVE3,8.94449407 +113773,2018-06-29 10:00:00,BMFBOVESPA:MRVE3,9.01185846 +113774,2018-07-02 10:00:00,BMFBOVESPA:MRVE3,8.93700914 +113775,2018-07-03 10:00:00,BMFBOVESPA:MRVE3,9.31874068 +113776,2018-07-04 10:00:00,BMFBOVESPA:MRVE3,9.43101467 +113777,2018-07-05 10:00:00,BMFBOVESPA:MRVE3,9.46095439 +113778,2018-07-06 10:00:00,BMFBOVESPA:MRVE3,9.46843933 +113779,2018-07-10 10:00:00,BMFBOVESPA:MRVE3,9.45346946 +113780,2018-07-11 10:00:00,BMFBOVESPA:MRVE3,9.40855987 +113781,2018-07-12 10:00:00,BMFBOVESPA:MRVE3,9.61813797 +113782,2018-07-13 10:00:00,BMFBOVESPA:MRVE3,9.82771608 +113783,2018-07-16 10:00:00,BMFBOVESPA:MRVE3,9.96992979 +113784,2018-07-17 10:00:00,BMFBOVESPA:MRVE3,9.97741472 +113785,2018-07-18 10:00:00,BMFBOVESPA:MRVE3,9.80526128 +113786,2018-07-19 10:00:00,BMFBOVESPA:MRVE3,9.93250513 +113787,2018-07-20 10:00:00,BMFBOVESPA:MRVE3,10.22441749 +113788,2018-07-23 10:00:00,BMFBOVESPA:MRVE3,9.89508047 +113789,2018-07-24 10:00:00,BMFBOVESPA:MRVE3,10.06723391 +113790,2018-07-25 10:00:00,BMFBOVESPA:MRVE3,10.28429694 +113791,2018-07-26 10:00:00,BMFBOVESPA:MRVE3,10.1345983 +113792,2018-07-27 10:00:00,BMFBOVESPA:MRVE3,10.19447776 +113793,2018-07-30 10:00:00,BMFBOVESPA:MRVE3,10.10465857 +113794,2018-07-31 10:00:00,BMFBOVESPA:MRVE3,9.88759553 +113795,2018-08-01 10:00:00,BMFBOVESPA:MRVE3,10.26932708 +113796,2018-08-02 10:00:00,BMFBOVESPA:MRVE3,10.08968871 +113797,2018-08-03 10:00:00,BMFBOVESPA:MRVE3,10.30675174 +113798,2018-08-06 10:00:00,BMFBOVESPA:MRVE3,10.38160106 +113799,2018-08-07 10:00:00,BMFBOVESPA:MRVE3,10.27681201 +113800,2018-08-08 10:00:00,BMFBOVESPA:MRVE3,10.25435722 +113801,2018-08-09 10:00:00,BMFBOVESPA:MRVE3,10.16453803 +113802,2018-08-10 10:00:00,BMFBOVESPA:MRVE3,9.98489965 +113803,2018-08-13 10:00:00,BMFBOVESPA:MRVE3,10.08968871 +113804,2018-08-14 10:00:00,BMFBOVESPA:MRVE3,10.32920654 +113805,2018-08-15 10:00:00,BMFBOVESPA:MRVE3,10.17950789 +113806,2018-08-16 10:00:00,BMFBOVESPA:MRVE3,10.02980925 +113807,2018-08-17 10:00:00,BMFBOVESPA:MRVE3,9.83520101 +113808,2018-08-20 10:00:00,BMFBOVESPA:MRVE3,9.82771608 +113809,2018-08-21 10:00:00,BMFBOVESPA:MRVE3,9.76783662 +113810,2018-08-22 10:00:00,BMFBOVESPA:MRVE3,9.84268594 +113811,2018-08-23 10:00:00,BMFBOVESPA:MRVE3,9.6929873 +113812,2018-08-24 10:00:00,BMFBOVESPA:MRVE3,9.63310784 +113813,2018-08-27 10:00:00,BMFBOVESPA:MRVE3,9.83520101 +113814,2018-08-28 10:00:00,BMFBOVESPA:MRVE3,9.80526128 +113815,2018-08-29 10:00:00,BMFBOVESPA:MRVE3,9.8801106 +113816,2018-08-30 10:00:00,BMFBOVESPA:MRVE3,9.61065304 +113817,2018-08-31 10:00:00,BMFBOVESPA:MRVE3,9.73041196 +113818,2018-09-03 10:00:00,BMFBOVESPA:MRVE3,9.73041196 +113819,2018-09-04 10:00:00,BMFBOVESPA:MRVE3,9.46843933 +113820,2018-09-05 10:00:00,BMFBOVESPA:MRVE3,9.35616534 +113821,2018-09-06 10:00:00,BMFBOVESPA:MRVE3,9.52831879 +113822,2018-09-10 10:00:00,BMFBOVESPA:MRVE3,9.43101467 +113823,2018-09-11 10:00:00,BMFBOVESPA:MRVE3,9.14658724 +113824,2018-09-12 10:00:00,BMFBOVESPA:MRVE3,9.34119548 +113825,2018-09-13 10:00:00,BMFBOVESPA:MRVE3,9.08670778 +113826,2018-09-14 10:00:00,BMFBOVESPA:MRVE3,9.09419271 +113827,2018-09-17 10:00:00,BMFBOVESPA:MRVE3,9.11664751 +113828,2018-09-18 10:00:00,BMFBOVESPA:MRVE3,9.26634616 +113829,2018-09-19 10:00:00,BMFBOVESPA:MRVE3,9.46843933 +113830,2018-09-20 10:00:00,BMFBOVESPA:MRVE3,9.07922285 +113831,2018-09-21 10:00:00,BMFBOVESPA:MRVE3,9.19898177 +113832,2018-09-24 10:00:00,BMFBOVESPA:MRVE3,9.05676805 +113833,2018-09-25 10:00:00,BMFBOVESPA:MRVE3,8.83222008 +113834,2018-09-26 10:00:00,BMFBOVESPA:MRVE3,8.98940366 +113835,2018-09-27 10:00:00,BMFBOVESPA:MRVE3,9.34119548 +113836,2018-09-28 10:00:00,BMFBOVESPA:MRVE3,9.19898177 +113837,2018-10-01 10:00:00,BMFBOVESPA:MRVE3,9.05676805 +113838,2018-10-02 10:00:00,BMFBOVESPA:MRVE3,9.70795716 +113839,2018-10-03 10:00:00,BMFBOVESPA:MRVE3,10.14956816 +113840,2018-10-04 10:00:00,BMFBOVESPA:MRVE3,10.03729418 +113841,2018-10-05 10:00:00,BMFBOVESPA:MRVE3,9.93999006 +113842,2018-10-08 10:00:00,BMFBOVESPA:MRVE3,10.75584768 +113843,2018-10-09 10:00:00,BMFBOVESPA:MRVE3,10.31423667 +113844,2018-10-10 10:00:00,BMFBOVESPA:MRVE3,9.55825851 +113845,2018-10-11 10:00:00,BMFBOVESPA:MRVE3,9.15407217 +113846,2018-10-15 10:00:00,BMFBOVESPA:MRVE3,9.51334892 +113847,2018-10-16 10:00:00,BMFBOVESPA:MRVE3,9.88759553 +113848,2018-10-17 10:00:00,BMFBOVESPA:MRVE3,9.67801743 +113849,2018-10-18 10:00:00,BMFBOVESPA:MRVE3,9.27383109 +113850,2018-10-19 10:00:00,BMFBOVESPA:MRVE3,9.00437353 +113851,2018-10-22 10:00:00,BMFBOVESPA:MRVE3,9.28880095 +113852,2018-10-23 10:00:00,BMFBOVESPA:MRVE3,9.09419271 +113853,2018-10-24 10:00:00,BMFBOVESPA:MRVE3,9.06425298 +113854,2018-10-25 10:00:00,BMFBOVESPA:MRVE3,8.9744338 +113855,2018-10-26 10:00:00,BMFBOVESPA:MRVE3,9.1840119 +113856,2018-10-29 10:00:00,BMFBOVESPA:MRVE3,9.33371055 +113857,2018-10-30 10:00:00,BMFBOVESPA:MRVE3,9.6256229 +113858,2018-10-31 10:00:00,BMFBOVESPA:MRVE3,9.46095439 +113859,2018-11-01 10:00:00,BMFBOVESPA:MRVE3,9.49089412 +113860,2018-11-05 09:00:00,BMFBOVESPA:MRVE3,9.46843933 +113861,2018-11-06 09:00:00,BMFBOVESPA:MRVE3,9.4384996 +113862,2018-11-07 09:00:00,BMFBOVESPA:MRVE3,9.27383109 +113863,2018-11-08 09:00:00,BMFBOVESPA:MRVE3,8.9295242 +113864,2018-11-09 09:00:00,BMFBOVESPA:MRVE3,8.95946393 +113865,2018-11-12 09:00:00,BMFBOVESPA:MRVE3,9.01185846 +113866,2018-11-13 09:00:00,BMFBOVESPA:MRVE3,8.86215981 +113867,2018-11-14 09:00:00,BMFBOVESPA:MRVE3,8.91455434 +113868,2018-11-16 09:00:00,BMFBOVESPA:MRVE3,9.28131602 +113869,2018-11-19 09:00:00,BMFBOVESPA:MRVE3,9.19149683 +113870,2018-11-21 09:00:00,BMFBOVESPA:MRVE3,9.19149683 +113871,2018-11-22 09:00:00,BMFBOVESPA:MRVE3,9.16904204 +113872,2018-11-23 09:00:00,BMFBOVESPA:MRVE3,9.01185846 +113873,2018-11-26 09:00:00,BMFBOVESPA:MRVE3,8.96694886 +113874,2018-11-27 09:00:00,BMFBOVESPA:MRVE3,9.15407217 +113875,2018-11-28 09:00:00,BMFBOVESPA:MRVE3,9.16904204 +113876,2018-11-29 09:00:00,BMFBOVESPA:MRVE3,9.07173792 +113877,2018-11-30 09:00:00,BMFBOVESPA:MRVE3,9.07922285 +113878,2018-12-03 09:00:00,BMFBOVESPA:MRVE3,9.02682832 +113879,2018-12-04 09:00:00,BMFBOVESPA:MRVE3,8.82473515 +113880,2018-12-05 09:00:00,BMFBOVESPA:MRVE3,8.951979 +113881,2018-12-06 09:00:00,BMFBOVESPA:MRVE3,8.98191873 +113882,2018-12-07 09:00:00,BMFBOVESPA:MRVE3,8.96694886 +113883,2018-12-10 09:00:00,BMFBOVESPA:MRVE3,8.75737076 +113884,2018-12-11 09:00:00,BMFBOVESPA:MRVE3,8.9744338 +113885,2018-12-12 09:00:00,BMFBOVESPA:MRVE3,8.73491596 +113886,2018-12-13 09:00:00,BMFBOVESPA:MRVE3,8.951979 +113887,2018-12-14 09:00:00,BMFBOVESPA:MRVE3,9.0751362 +113888,2018-12-17 09:00:00,BMFBOVESPA:MRVE3,8.99046571 +113889,2018-12-18 09:00:00,BMFBOVESPA:MRVE3,9.39072617 +113890,2018-12-19 09:00:00,BMFBOVESPA:MRVE3,9.46769934 +113891,2018-12-20 09:00:00,BMFBOVESPA:MRVE3,9.775592 +113892,2018-12-21 09:00:00,BMFBOVESPA:MRVE3,10.21637101 +113893,2018-12-26 09:00:00,BMFBOVESPA:MRVE3,9.94416129 +113894,2018-12-27 09:00:00,BMFBOVESPA:MRVE3,10.31844966 +113895,2018-12-28 09:00:00,BMFBOVESPA:MRVE3,10.51410039 +113896,2019-01-02 09:00:00,BMFBOVESPA:MRVE3,10.75228389 +113897,2019-01-03 09:00:00,BMFBOVESPA:MRVE3,10.74377734 +113898,2019-01-04 09:00:00,BMFBOVESPA:MRVE3,10.59065937 +113899,2019-01-07 09:00:00,BMFBOVESPA:MRVE3,10.68423147 +113900,2019-01-08 09:00:00,BMFBOVESPA:MRVE3,11.1010526 +113901,2019-01-09 09:00:00,BMFBOVESPA:MRVE3,11.5604065 +113902,2019-01-10 09:00:00,BMFBOVESPA:MRVE3,11.4498213 +113903,2019-01-11 09:00:00,BMFBOVESPA:MRVE3,11.34774265 +113904,2019-01-14 09:00:00,BMFBOVESPA:MRVE3,11.80709656 +113905,2019-01-15 09:00:00,BMFBOVESPA:MRVE3,11.73904413 +113906,2019-01-16 09:00:00,BMFBOVESPA:MRVE3,11.61144582 +113907,2019-01-17 09:00:00,BMFBOVESPA:MRVE3,11.82410966 +113908,2019-01-18 09:00:00,BMFBOVESPA:MRVE3,11.84112277 +113909,2019-01-21 09:00:00,BMFBOVESPA:MRVE3,11.78157689 +113910,2019-01-22 09:00:00,BMFBOVESPA:MRVE3,11.849629 +113911,2019-01-23 09:00:00,BMFBOVESPA:MRVE3,12.334503 +113912,2019-01-24 09:00:00,BMFBOVESPA:MRVE3,12.632232 +113913,2019-01-28 09:00:00,BMFBOVESPA:MRVE3,13.03204 +113914,2019-01-29 09:00:00,BMFBOVESPA:MRVE3,12.700285 +113915,2019-01-30 09:00:00,BMFBOVESPA:MRVE3,12.674765 +113916,2019-01-31 09:00:00,BMFBOVESPA:MRVE3,12.75983 +113917,2019-02-01 09:00:00,BMFBOVESPA:MRVE3,12.589699 +113918,2019-02-04 09:00:00,BMFBOVESPA:MRVE3,12.462101 +113919,2019-02-05 09:00:00,BMFBOVESPA:MRVE3,12.649245 +113920,2019-02-06 09:00:00,BMFBOVESPA:MRVE3,12.257944 +113921,2019-02-07 09:00:00,BMFBOVESPA:MRVE3,12.104826 +113922,2019-02-08 09:00:00,BMFBOVESPA:MRVE3,12.31749 +113923,2019-02-11 09:00:00,BMFBOVESPA:MRVE3,12.283463 +113924,2019-02-12 09:00:00,BMFBOVESPA:MRVE3,12.036773 +113925,2019-02-13 09:00:00,BMFBOVESPA:MRVE3,11.866642 +113926,2019-02-14 09:00:00,BMFBOVESPA:MRVE3,12.274957 +113927,2019-02-15 09:00:00,BMFBOVESPA:MRVE3,11.909175 +113928,2019-02-18 10:00:00,BMFBOVESPA:MRVE3,11.909175 +113929,2019-02-19 10:00:00,BMFBOVESPA:MRVE3,12.011254 +113930,2019-02-20 10:00:00,BMFBOVESPA:MRVE3,11.679498 +113931,2019-02-21 10:00:00,BMFBOVESPA:MRVE3,11.722031 +113932,2019-02-22 10:00:00,BMFBOVESPA:MRVE3,11.662485 +113933,2019-02-25 10:00:00,BMFBOVESPA:MRVE3,11.77307 +113934,2019-02-26 10:00:00,BMFBOVESPA:MRVE3,11.364756 +113935,2019-02-27 10:00:00,BMFBOVESPA:MRVE3,11.619952 +113936,2019-02-28 10:00:00,BMFBOVESPA:MRVE3,11.560406 +113937,2019-03-01 10:00:00,BMFBOVESPA:MRVE3,11.807096 +113938,2019-03-06 10:00:00,BMFBOVESPA:MRVE3,11.77307 +113939,2019-03-07 10:00:00,BMFBOVESPA:MRVE3,11.875149 +113940,2019-03-08 10:00:00,BMFBOVESPA:MRVE3,12.198398 +113941,2019-03-11 10:00:00,BMFBOVESPA:MRVE3,12.428075 +113942,2019-03-12 10:00:00,BMFBOVESPA:MRVE3,12.496127 +113943,2019-03-13 10:00:00,BMFBOVESPA:MRVE3,12.555673 +113944,2019-03-14 10:00:00,BMFBOVESPA:MRVE3,12.385542 +113945,2019-03-15 10:00:00,BMFBOVESPA:MRVE3,12.206904 +113946,2019-03-18 10:00:00,BMFBOVESPA:MRVE3,12.31749 +113947,2019-03-19 10:00:00,BMFBOVESPA:MRVE3,12.334503 +113948,2019-03-20 10:00:00,BMFBOVESPA:MRVE3,12.0708 +113949,2019-03-21 10:00:00,BMFBOVESPA:MRVE3,11.730537 +113950,2019-03-22 10:00:00,BMFBOVESPA:MRVE3,11.398782 +113951,2019-03-25 10:00:00,BMFBOVESPA:MRVE3,11.373262 +113952,2019-03-26 10:00:00,BMFBOVESPA:MRVE3,11.858136 +113953,2019-03-27 10:00:00,BMFBOVESPA:MRVE3,11.398782 +113954,2019-03-28 10:00:00,BMFBOVESPA:MRVE3,11.705018 +113955,2019-03-29 10:00:00,BMFBOVESPA:MRVE3,11.900669 +113956,2019-04-01 10:00:00,BMFBOVESPA:MRVE3,12.036773 +113957,2019-04-02 10:00:00,BMFBOVESPA:MRVE3,11.875149 +113958,2019-04-03 10:00:00,BMFBOVESPA:MRVE3,11.688005 +113959,2019-04-04 10:00:00,BMFBOVESPA:MRVE3,11.866642 +113960,2019-04-05 10:00:00,BMFBOVESPA:MRVE3,12.138852 +113961,2019-04-08 10:00:00,BMFBOVESPA:MRVE3,11.909175 +113962,2019-04-09 10:00:00,BMFBOVESPA:MRVE3,11.739044 +113963,2019-04-10 10:00:00,BMFBOVESPA:MRVE3,11.994241 +113964,2019-04-11 10:00:00,BMFBOVESPA:MRVE3,11.560406 +113965,2019-04-12 10:00:00,BMFBOVESPA:MRVE3,11.398782 +113966,2019-04-15 10:00:00,BMFBOVESPA:MRVE3,11.619952 +113967,2019-04-16 10:00:00,BMFBOVESPA:MRVE3,11.662485 +113968,2019-04-17 10:00:00,BMFBOVESPA:MRVE3,11.909175 +113969,2019-04-18 10:00:00,BMFBOVESPA:MRVE3,12.240931 +113970,2019-04-22 10:00:00,BMFBOVESPA:MRVE3,12.385542 +113971,2019-04-23 10:00:00,BMFBOVESPA:MRVE3,12.547167 +113972,2019-04-24 10:00:00,BMFBOVESPA:MRVE3,12.172878 +113973,2019-04-25 10:00:00,BMFBOVESPA:MRVE3,12.343009 +113974,2019-04-26 10:00:00,BMFBOVESPA:MRVE3,12.360022 +113975,2019-04-29 10:00:00,BMFBOVESPA:MRVE3,12.504634 +113976,2019-04-30 10:00:00,BMFBOVESPA:MRVE3,12.343009 +113977,2019-05-02 10:00:00,BMFBOVESPA:MRVE3,12.104826 +113978,2019-05-03 10:00:00,BMFBOVESPA:MRVE3,12.300477 +113979,2019-05-06 10:00:00,BMFBOVESPA:MRVE3,12.31749 +113980,2019-05-07 10:00:00,BMFBOVESPA:MRVE3,12.589699 +113981,2019-05-08 10:00:00,BMFBOVESPA:MRVE3,12.700285 +113982,2019-05-09 10:00:00,BMFBOVESPA:MRVE3,13.270224 +113983,2019-05-10 10:00:00,BMFBOVESPA:MRVE3,13.261717 +113984,2019-05-13 10:00:00,BMFBOVESPA:MRVE3,13.091586 +113985,2019-05-14 10:00:00,BMFBOVESPA:MRVE3,13.270224 +113986,2019-05-15 10:00:00,BMFBOVESPA:MRVE3,13.168145 +113987,2019-05-16 10:00:00,BMFBOVESPA:MRVE3,12.751324 +113988,2019-05-17 10:00:00,BMFBOVESPA:MRVE3,12.589699 +113989,2019-05-20 10:00:00,BMFBOVESPA:MRVE3,13.287237 +113990,2019-05-21 10:00:00,BMFBOVESPA:MRVE3,13.567953 +113991,2019-05-22 10:00:00,BMFBOVESPA:MRVE3,13.584966 +113992,2019-05-23 10:00:00,BMFBOVESPA:MRVE3,13.57646 +113993,2019-05-24 10:00:00,BMFBOVESPA:MRVE3,13.584966 +113994,2019-05-27 10:00:00,BMFBOVESPA:MRVE3,14.163412 +113995,2019-05-28 10:00:00,BMFBOVESPA:MRVE3,14.529194 +113996,2019-05-29 10:00:00,BMFBOVESPA:MRVE3,14.461141 +113997,2019-05-30 10:00:00,BMFBOVESPA:MRVE3,14.291009 +113998,2019-05-31 10:00:00,BMFBOVESPA:MRVE3,14.631273 +113999,2019-06-03 10:00:00,BMFBOVESPA:MRVE3,14.078345 +114000,2019-06-04 10:00:00,BMFBOVESPA:MRVE3,14.291009 +114001,2019-06-05 10:00:00,BMFBOVESPA:MRVE3,14.31653 +114002,2019-06-06 10:00:00,BMFBOVESPA:MRVE3,14.886469 +114003,2019-06-07 10:00:00,BMFBOVESPA:MRVE3,15.16546 +114004,2019-06-10 10:00:00,BMFBOVESPA:MRVE3,15.017716 +114005,2019-06-11 10:00:00,BMFBOVESPA:MRVE3,15.035096 +114006,2019-06-12 10:00:00,BMFBOVESPA:MRVE3,14.63532 +114007,2019-06-13 10:00:00,BMFBOVESPA:MRVE3,14.765682 +114008,2019-06-14 10:00:00,BMFBOVESPA:MRVE3,15.035096 +114009,2019-06-17 10:00:00,BMFBOVESPA:MRVE3,15.38273 +114010,2019-06-18 10:00:00,BMFBOVESPA:MRVE3,15.947632 +114011,2019-06-19 10:00:00,BMFBOVESPA:MRVE3,16.02585 +114012,2019-06-21 10:00:00,BMFBOVESPA:MRVE3,16.842784 +114013,2019-06-24 10:00:00,BMFBOVESPA:MRVE3,16.947074 +114014,2019-06-25 10:00:00,BMFBOVESPA:MRVE3,16.312646 +114015,2019-06-26 10:00:00,BMFBOVESPA:MRVE3,16.686351 +114016,2019-06-27 10:00:00,BMFBOVESPA:MRVE3,16.721113 +114017,2019-06-28 10:00:00,BMFBOVESPA:MRVE3,17.00791 +114018,2019-07-01 10:00:00,BMFBOVESPA:MRVE3,16.616825 +114019,2019-07-02 10:00:00,BMFBOVESPA:MRVE3,16.860166 +114020,2019-07-03 10:00:00,BMFBOVESPA:MRVE3,16.599442 +114021,2019-07-04 10:00:00,BMFBOVESPA:MRVE3,16.660278 +114022,2019-07-05 10:00:00,BMFBOVESPA:MRVE3,16.816712 +114023,2019-07-08 10:00:00,BMFBOVESPA:MRVE3,17.060054 +114024,2019-07-10 10:00:00,BMFBOVESPA:MRVE3,17.459832 +114025,2019-07-11 10:00:00,BMFBOVESPA:MRVE3,17.364233 +114026,2019-07-12 10:00:00,BMFBOVESPA:MRVE3,16.886239 +114027,2019-07-15 10:00:00,BMFBOVESPA:MRVE3,16.747186 +114028,2019-07-16 10:00:00,BMFBOVESPA:MRVE3,16.990528 +114029,2019-07-17 10:00:00,BMFBOVESPA:MRVE3,16.79064 +114030,2019-07-18 10:00:00,BMFBOVESPA:MRVE3,17.268635 +114031,2019-07-19 10:00:00,BMFBOVESPA:MRVE3,16.529916 +114032,2019-07-22 10:00:00,BMFBOVESPA:MRVE3,16.05192 +114033,2019-07-23 10:00:00,BMFBOVESPA:MRVE3,16.277882 +114034,2019-07-24 10:00:00,BMFBOVESPA:MRVE3,16.338717 +114035,2019-07-25 10:00:00,BMFBOVESPA:MRVE3,16.164902 +114036,2019-07-26 10:00:00,BMFBOVESPA:MRVE3,16.799331 +114037,2019-07-29 10:00:00,BMFBOVESPA:MRVE3,17.025292 +114038,2019-07-30 10:00:00,BMFBOVESPA:MRVE3,17.433759 +114039,2019-07-31 10:00:00,BMFBOVESPA:MRVE3,17.624958 +114040,2019-08-01 10:00:00,BMFBOVESPA:MRVE3,18.207242 +114041,2019-08-02 10:00:00,BMFBOVESPA:MRVE3,18.163788 +114042,2019-08-05 10:00:00,BMFBOVESPA:MRVE3,17.703176 +114043,2019-08-06 10:00:00,BMFBOVESPA:MRVE3,18.554874 +114044,2019-08-07 10:00:00,BMFBOVESPA:MRVE3,18.815598 +114045,2019-08-08 10:00:00,BMFBOVESPA:MRVE3,19.675987 +114046,2019-08-09 10:00:00,BMFBOVESPA:MRVE3,18.467966 +114047,2019-08-12 10:00:00,BMFBOVESPA:MRVE3,18.320222 +114048,2019-08-13 10:00:00,BMFBOVESPA:MRVE3,17.616267 +114049,2019-08-14 10:00:00,BMFBOVESPA:MRVE3,16.825404 +114050,2019-08-15 10:00:00,BMFBOVESPA:MRVE3,16.269191 +114051,2019-08-16 10:00:00,BMFBOVESPA:MRVE3,15.991086 +114052,2019-08-19 10:00:00,BMFBOVESPA:MRVE3,15.730361 +114053,2019-08-20 10:00:00,BMFBOVESPA:MRVE3,15.478327 +114054,2019-08-21 10:00:00,BMFBOVESPA:MRVE3,16.408244 +114055,2019-08-22 10:00:00,BMFBOVESPA:MRVE3,16.686351 +114056,2019-08-23 10:00:00,BMFBOVESPA:MRVE3,16.277882 +114057,2019-08-26 10:00:00,BMFBOVESPA:MRVE3,15.339275 +114058,2019-08-27 10:00:00,BMFBOVESPA:MRVE3,15.912868 +114059,2019-08-28 10:00:00,BMFBOVESPA:MRVE3,15.895488 +114060,2019-08-29 10:00:00,BMFBOVESPA:MRVE3,17.112201 +114061,2019-08-30 10:00:00,BMFBOVESPA:MRVE3,17.120891 +114062,2019-09-02 10:00:00,BMFBOVESPA:MRVE3,17.294707 +114063,2019-09-03 10:00:00,BMFBOVESPA:MRVE3,16.46039 +114064,2019-09-04 10:00:00,BMFBOVESPA:MRVE3,15.40011 +114065,2019-09-05 10:00:00,BMFBOVESPA:MRVE3,15.61738 +114066,2019-09-06 10:00:00,BMFBOVESPA:MRVE3,15.16546 +114067,2019-09-09 10:00:00,BMFBOVESPA:MRVE3,14.626629 +114068,2019-09-10 10:00:00,BMFBOVESPA:MRVE3,14.748299 +114069,2019-09-11 10:00:00,BMFBOVESPA:MRVE3,16.077994 +114070,2019-09-12 10:00:00,BMFBOVESPA:MRVE3,15.773815 +114071,2019-09-13 10:00:00,BMFBOVESPA:MRVE3,15.38273 +114072,2019-09-16 10:00:00,BMFBOVESPA:MRVE3,15.130696 +114073,2019-09-17 10:00:00,BMFBOVESPA:MRVE3,16.208356 +114074,2019-09-18 10:00:00,BMFBOVESPA:MRVE3,15.83465 +114075,2019-09-19 10:00:00,BMFBOVESPA:MRVE3,15.904177 +114076,2019-09-20 10:00:00,BMFBOVESPA:MRVE3,15.904177 +114077,2019-09-23 10:00:00,BMFBOVESPA:MRVE3,15.730361 +114078,2019-09-24 10:00:00,BMFBOVESPA:MRVE3,15.434874 +114079,2019-09-25 10:00:00,BMFBOVESPA:MRVE3,15.139387 +114080,2019-09-26 10:00:00,BMFBOVESPA:MRVE3,15.304513 +114081,2019-09-27 10:00:00,BMFBOVESPA:MRVE3,15.313204 +114082,2019-09-30 10:00:00,BMFBOVESPA:MRVE3,15.330583 +114083,2019-10-01 10:00:00,BMFBOVESPA:MRVE3,15.608689 +114084,2019-10-02 10:00:00,BMFBOVESPA:MRVE3,15.469636 +114085,2019-10-03 10:00:00,BMFBOVESPA:MRVE3,15.669527 +114086,2019-10-04 10:00:00,BMFBOVESPA:MRVE3,15.869414 +114087,2019-10-07 10:00:00,BMFBOVESPA:MRVE3,15.356657 +114088,2019-10-08 10:00:00,BMFBOVESPA:MRVE3,15.122005 +114089,2019-10-09 10:00:00,BMFBOVESPA:MRVE3,15.49571 +114090,2019-10-10 10:00:00,BMFBOVESPA:MRVE3,15.530474 +114091,2019-10-11 10:00:00,BMFBOVESPA:MRVE3,15.539163 +114092,2019-10-14 10:00:00,BMFBOVESPA:MRVE3,15.582618 +114093,2019-10-15 10:00:00,BMFBOVESPA:MRVE3,15.156769 +114094,2019-10-16 10:00:00,BMFBOVESPA:MRVE3,15.278439 +114095,2019-10-17 10:00:00,BMFBOVESPA:MRVE3,15.269749 +114096,2019-10-18 10:00:00,BMFBOVESPA:MRVE3,15.356657 +114097,2019-10-21 10:00:00,BMFBOVESPA:MRVE3,15.374039 +114098,2019-10-22 10:00:00,BMFBOVESPA:MRVE3,15.634763 +114099,2019-10-23 10:00:00,BMFBOVESPA:MRVE3,15.374039 +114100,2019-10-24 10:00:00,BMFBOVESPA:MRVE3,15.009024 +114101,2019-10-25 10:00:00,BMFBOVESPA:MRVE3,15.087243 +114102,2019-10-28 10:00:00,BMFBOVESPA:MRVE3,15.226295 +114103,2019-10-29 10:00:00,BMFBOVESPA:MRVE3,15.686907 +114104,2019-10-30 10:00:00,BMFBOVESPA:MRVE3,15.791197 +114105,2019-10-31 10:00:00,BMFBOVESPA:MRVE3,15.28713 +114106,2019-11-01 10:00:00,BMFBOVESPA:MRVE3,15.860724 +114107,2019-11-04 10:00:00,BMFBOVESPA:MRVE3,16.599442 +114108,2019-11-05 10:00:00,BMFBOVESPA:MRVE3,16.277882 +114109,2019-11-06 10:00:00,BMFBOVESPA:MRVE3,16.251811 +114110,2019-11-07 10:00:00,BMFBOVESPA:MRVE3,16.121447 +114111,2019-11-08 10:00:00,BMFBOVESPA:MRVE3,15.660835 +114112,2019-11-11 10:00:00,BMFBOVESPA:MRVE3,15.547854 +114113,2019-11-12 10:00:00,BMFBOVESPA:MRVE3,15.374039 +114114,2019-11-13 10:00:00,BMFBOVESPA:MRVE3,15.295821 +114115,2019-11-14 10:00:00,BMFBOVESPA:MRVE3,14.730919 +114116,2019-11-18 10:00:00,BMFBOVESPA:MRVE3,14.591867 +114117,2019-11-19 10:00:00,BMFBOVESPA:MRVE3,15.080755 +114118,2019-11-21 10:00:00,BMFBOVESPA:MRVE3,15.649506 +114119,2019-11-22 10:00:00,BMFBOVESPA:MRVE3,16.164936 +114120,2019-11-25 10:00:00,BMFBOVESPA:MRVE3,16.262688 +114121,2019-11-26 10:00:00,BMFBOVESPA:MRVE3,16.093842 +114122,2019-11-27 10:00:00,BMFBOVESPA:MRVE3,15.489544 +114123,2019-11-28 10:00:00,BMFBOVESPA:MRVE3,15.729487 +114124,2019-11-29 10:00:00,BMFBOVESPA:MRVE3,15.613958 +114125,2019-12-02 10:00:00,BMFBOVESPA:MRVE3,15.507319 +114126,2019-12-03 10:00:00,BMFBOVESPA:MRVE3,16.618158 +114127,2019-12-04 10:00:00,BMFBOVESPA:MRVE3,16.618158 +114128,2019-12-05 10:00:00,BMFBOVESPA:MRVE3,16.342668 +114129,2019-12-06 10:00:00,BMFBOVESPA:MRVE3,17.115813 +114130,2019-12-09 10:00:00,BMFBOVESPA:MRVE3,17.293547 +114131,2019-12-10 10:00:00,BMFBOVESPA:MRVE3,17.364642 +114132,2019-12-11 10:00:00,BMFBOVESPA:MRVE3,17.799554 +114133,2019-12-12 10:00:00,BMFBOVESPA:MRVE3,18.895609 +114134,2019-12-13 10:00:00,BMFBOVESPA:MRVE3,20.073187 +114135,2019-12-16 10:00:00,BMFBOVESPA:MRVE3,20.245295 +114136,2019-12-17 10:00:00,BMFBOVESPA:MRVE3,19.810497 +114137,2019-12-18 10:00:00,BMFBOVESPA:MRVE3,19.511573 +114138,2019-12-19 10:00:00,BMFBOVESPA:MRVE3,19.68368 +114139,2019-12-20 10:00:00,BMFBOVESPA:MRVE3,18.977134 +114140,2019-12-23 10:00:00,BMFBOVESPA:MRVE3,19.004308 +114141,2019-12-26 10:00:00,BMFBOVESPA:MRVE3,19.502515 +114142,2019-12-27 10:00:00,BMFBOVESPA:MRVE3,19.873905 +114143,2019-12-30 10:00:00,BMFBOVESPA:MRVE3,19.52063 +114144,2020-01-02 10:00:00,BMFBOVESPA:MRVE3,20.109421 +114145,2020-01-03 10:00:00,BMFBOVESPA:MRVE3,20.109421 +114146,2020-01-06 10:00:00,BMFBOVESPA:MRVE3,19.837671 +114147,2020-01-07 10:00:00,BMFBOVESPA:MRVE3,19.928254 +114148,2020-01-08 10:00:00,BMFBOVESPA:MRVE3,19.58404 +114149,2020-01-09 10:00:00,BMFBOVESPA:MRVE3,19.439105 +114150,2020-01-10 10:00:00,BMFBOVESPA:MRVE3,19.248882 +114151,2020-01-13 10:00:00,BMFBOVESPA:MRVE3,19.538747 +114152,2020-01-14 10:00:00,BMFBOVESPA:MRVE3,19.973545 +114153,2020-01-15 10:00:00,BMFBOVESPA:MRVE3,19.656506 +114154,2020-01-16 10:00:00,BMFBOVESPA:MRVE3,19.58404 +114155,2020-01-17 10:00:00,BMFBOVESPA:MRVE3,19.647448 +114156,2020-01-20 10:00:00,BMFBOVESPA:MRVE3,20.190946 +114157,2020-01-21 10:00:00,BMFBOVESPA:MRVE3,19.611214 +114158,2020-01-22 10:00:00,BMFBOVESPA:MRVE3,19.756146 +114159,2020-01-23 10:00:00,BMFBOVESPA:MRVE3,19.701797 +114160,2020-01-24 10:00:00,BMFBOVESPA:MRVE3,19.611214 +114161,2020-01-27 10:00:00,BMFBOVESPA:MRVE3,18.270586 +114162,2020-01-28 10:00:00,BMFBOVESPA:MRVE3,18.216237 +114163,2020-01-29 10:00:00,BMFBOVESPA:MRVE3,19.067715 +114164,2020-01-30 10:00:00,BMFBOVESPA:MRVE3,19.185474 +114165,2020-01-31 10:00:00,BMFBOVESPA:MRVE3,18.904667 +114166,2020-02-03 10:00:00,BMFBOVESPA:MRVE3,18.641976 +114167,2020-02-04 10:00:00,BMFBOVESPA:MRVE3,19.158299 +114168,2020-02-05 10:00:00,BMFBOVESPA:MRVE3,19.565922 +114169,2020-02-06 10:00:00,BMFBOVESPA:MRVE3,19.113007 +114170,2020-02-07 10:00:00,BMFBOVESPA:MRVE3,18.14377 +114171,2020-02-10 10:00:00,BMFBOVESPA:MRVE3,17.935428 +114172,2020-02-11 10:00:00,BMFBOVESPA:MRVE3,18.261527 +114173,2020-02-12 10:00:00,BMFBOVESPA:MRVE3,18.524219 +114174,2020-02-13 10:00:00,BMFBOVESPA:MRVE3,18.587626 +114175,2020-02-14 10:00:00,BMFBOVESPA:MRVE3,18.080361 +114176,2020-02-17 10:00:00,BMFBOVESPA:MRVE3,18.116595 +114177,2020-02-18 10:00:00,BMFBOVESPA:MRVE3,18.288703 +114178,2020-02-19 10:00:00,BMFBOVESPA:MRVE3,18.469867 +114179,2020-02-20 10:00:00,BMFBOVESPA:MRVE3,18.533275 +114180,2020-02-21 10:00:00,BMFBOVESPA:MRVE3,18.578568 +114181,2020-02-26 10:00:00,BMFBOVESPA:MRVE3,17.382873 +114182,2020-02-27 10:00:00,BMFBOVESPA:MRVE3,16.458926 +114183,2020-02-28 10:00:00,BMFBOVESPA:MRVE3,17.654621 +114184,2020-03-02 10:00:00,BMFBOVESPA:MRVE3,17.50063 +114185,2020-03-03 10:00:00,BMFBOVESPA:MRVE3,16.911841 +114186,2020-03-04 10:00:00,BMFBOVESPA:MRVE3,17.246999 +114187,2020-03-05 10:00:00,BMFBOVESPA:MRVE3,15.643679 +114188,2020-03-06 10:00:00,BMFBOVESPA:MRVE3,15.670853 +114189,2020-03-09 10:00:00,BMFBOVESPA:MRVE3,13.904486 +114190,2020-03-10 10:00:00,BMFBOVESPA:MRVE3,15.018657 +114191,2020-03-11 10:00:00,BMFBOVESPA:MRVE3,14.293993 +114192,2020-03-12 10:00:00,BMFBOVESPA:MRVE3,11.413455 +114193,2020-03-13 10:00:00,BMFBOVESPA:MRVE3,12.654441 +114194,2020-03-16 10:00:00,BMFBOVESPA:MRVE3,11.531212 +114195,2020-03-17 10:00:00,BMFBOVESPA:MRVE3,11.64897 +114196,2020-03-18 10:00:00,BMFBOVESPA:MRVE3,9.31193 +114197,2020-03-19 10:00:00,BMFBOVESPA:MRVE3,9.701436 +114198,2020-03-20 10:00:00,BMFBOVESPA:MRVE3,10.471392 +114199,2020-03-23 10:00:00,BMFBOVESPA:MRVE3,9.384396 +114200,2020-03-24 10:00:00,BMFBOVESPA:MRVE3,10.897132 +114201,2020-03-25 10:00:00,BMFBOVESPA:MRVE3,11.866369 +114202,2020-03-26 10:00:00,BMFBOVESPA:MRVE3,12.899015 +114203,2020-03-27 10:00:00,BMFBOVESPA:MRVE3,12.319284 +114204,2020-03-30 10:00:00,BMFBOVESPA:MRVE3,11.81202 +114205,2020-03-31 10:00:00,BMFBOVESPA:MRVE3,11.087356 +114206,2020-04-01 10:00:00,BMFBOVESPA:MRVE3,9.964127 +114207,2020-04-02 10:00:00,BMFBOVESPA:MRVE3,10.326459 +114208,2020-04-03 10:00:00,BMFBOVESPA:MRVE3,10.172468 +114209,2020-04-06 10:00:00,BMFBOVESPA:MRVE3,10.842782 +114210,2020-04-07 10:00:00,BMFBOVESPA:MRVE3,11.205114 +114211,2020-04-08 10:00:00,BMFBOVESPA:MRVE3,11.694262 +114212,2020-04-09 10:00:00,BMFBOVESPA:MRVE3,12.101885 +114213,2020-04-13 10:00:00,BMFBOVESPA:MRVE3,12.038477 +114214,2020-04-14 10:00:00,BMFBOVESPA:MRVE3,12.12906 +114215,2020-04-15 10:00:00,BMFBOVESPA:MRVE3,12.174352 +114216,2020-04-16 10:00:00,BMFBOVESPA:MRVE3,12.092827 +114217,2020-04-17 10:00:00,BMFBOVESPA:MRVE3,12.101885 +114218,2020-04-20 10:00:00,BMFBOVESPA:MRVE3,12.409867 +114219,2020-04-22 10:00:00,BMFBOVESPA:MRVE3,13.225114 +114220,2020-04-23 10:00:00,BMFBOVESPA:MRVE3,12.844666 +114221,2020-04-24 10:00:00,BMFBOVESPA:MRVE3,11.775787 +114222,2020-04-27 10:00:00,BMFBOVESPA:MRVE3,12.409867 +114223,2020-04-28 10:00:00,BMFBOVESPA:MRVE3,13.379105 +114224,2020-04-29 10:00:00,BMFBOVESPA:MRVE3,14.176235 +114225,2020-04-30 10:00:00,BMFBOVESPA:MRVE3,13.72332 +114226,2020-05-04 10:00:00,BMFBOVESPA:MRVE3,13.442513 +114227,2020-05-05 10:00:00,BMFBOVESPA:MRVE3,13.279464 +114228,2020-05-06 10:00:00,BMFBOVESPA:MRVE3,13.134531 +114229,2020-05-07 10:00:00,BMFBOVESPA:MRVE3,12.627266 +114230,2020-05-08 10:00:00,BMFBOVESPA:MRVE3,12.527625 +114231,2020-05-11 10:00:00,BMFBOVESPA:MRVE3,12.509509 +114232,2020-05-12 10:00:00,BMFBOVESPA:MRVE3,12.337401 +114233,2020-05-13 10:00:00,BMFBOVESPA:MRVE3,11.984127 +114234,2020-05-14 10:00:00,BMFBOVESPA:MRVE3,12.23776 +114235,2020-05-15 10:00:00,BMFBOVESPA:MRVE3,12.319284 +114236,2020-05-18 10:00:00,BMFBOVESPA:MRVE3,14.022244 +114237,2020-05-19 10:00:00,BMFBOVESPA:MRVE3,13.705204 +114238,2020-05-20 10:00:00,BMFBOVESPA:MRVE3,13.650854 +114239,2020-05-21 10:00:00,BMFBOVESPA:MRVE3,13.841078 +114240,2020-05-22 10:00:00,BMFBOVESPA:MRVE3,13.524038 +114241,2020-05-25 10:00:00,BMFBOVESPA:MRVE3,15.16359 +114242,2020-05-26 10:00:00,BMFBOVESPA:MRVE3,14.7922 +114243,2020-05-27 10:00:00,BMFBOVESPA:MRVE3,15.054891 +114244,2020-05-28 10:00:00,BMFBOVESPA:MRVE3,14.266818 +114245,2020-05-29 10:00:00,BMFBOVESPA:MRVE3,13.741437 +114246,2020-06-01 10:00:00,BMFBOVESPA:MRVE3,14.303051 +114247,2020-06-02 10:00:00,BMFBOVESPA:MRVE3,15.082065 +114248,2020-06-03 10:00:00,BMFBOVESPA:MRVE3,15.924487 +114249,2020-06-04 10:00:00,BMFBOVESPA:MRVE3,15.562155 +114250,2020-06-05 10:00:00,BMFBOVESPA:MRVE3,15.842962 +114251,2020-06-08 10:00:00,BMFBOVESPA:MRVE3,16.304935 +114252,2020-06-09 10:00:00,BMFBOVESPA:MRVE3,15.53498 +114253,2020-06-10 10:00:00,BMFBOVESPA:MRVE3,15.290405 +114254,2020-06-12 10:00:00,BMFBOVESPA:MRVE3,14.810316 +114255,2020-06-15 10:00:00,BMFBOVESPA:MRVE3,15.281348 +114256,2020-06-16 10:00:00,BMFBOVESPA:MRVE3,15.263231 +114257,2020-06-17 10:00:00,BMFBOVESPA:MRVE3,15.507806 +114258,2020-06-18 10:00:00,BMFBOVESPA:MRVE3,15.199824 +114259,2020-06-19 10:00:00,BMFBOVESPA:MRVE3,16.060361 +114260,2020-06-22 10:00:00,BMFBOVESPA:MRVE3,16.105654 +114261,2020-06-23 10:00:00,BMFBOVESPA:MRVE3,16.540451 +114262,2020-06-24 10:00:00,BMFBOVESPA:MRVE3,16.160002 +114263,2020-06-25 10:00:00,BMFBOVESPA:MRVE3,16.22341 +114264,2020-06-26 10:00:00,BMFBOVESPA:MRVE3,15.725205 +114265,2020-06-29 10:00:00,BMFBOVESPA:MRVE3,16.141886 +114266,2020-06-30 10:00:00,BMFBOVESPA:MRVE3,16.304935 +114267,2020-07-01 10:00:00,BMFBOVESPA:MRVE3,16.975249 +114268,2020-07-02 10:00:00,BMFBOVESPA:MRVE3,16.803141 +114269,2020-07-03 10:00:00,BMFBOVESPA:MRVE3,17.455339 +114270,2020-07-06 10:00:00,BMFBOVESPA:MRVE3,17.265114 +114271,2020-07-07 10:00:00,BMFBOVESPA:MRVE3,17.509689 +114272,2020-07-08 10:00:00,BMFBOVESPA:MRVE3,18.297761 +114273,2020-07-09 10:00:00,BMFBOVESPA:MRVE3,18.397401 +114274,2020-07-10 10:00:00,BMFBOVESPA:MRVE3,19.538747 +114275,2020-07-13 10:00:00,BMFBOVESPA:MRVE3,19.022424 +114276,2020-07-14 10:00:00,BMFBOVESPA:MRVE3,18.895609 +114277,2020-07-15 10:00:00,BMFBOVESPA:MRVE3,18.515161 +114278,2020-07-16 10:00:00,BMFBOVESPA:MRVE3,18.750676 +114279,2020-07-17 10:00:00,BMFBOVESPA:MRVE3,18.814084 +114280,2020-07-20 10:00:00,BMFBOVESPA:MRVE3,19.239824 +114281,2020-07-21 10:00:00,BMFBOVESPA:MRVE3,18.714442 +114282,2020-07-22 10:00:00,BMFBOVESPA:MRVE3,18.560451 +114283,2020-07-23 10:00:00,BMFBOVESPA:MRVE3,18.044128 +114284,2020-07-24 10:00:00,BMFBOVESPA:MRVE3,17.645563 +114285,2020-07-27 10:00:00,BMFBOVESPA:MRVE3,17.808613 +114286,2020-07-28 10:00:00,BMFBOVESPA:MRVE3,17.799554 +114287,2020-07-29 10:00:00,BMFBOVESPA:MRVE3,18.080361 +114288,2020-07-30 10:00:00,BMFBOVESPA:MRVE3,17.890137 +114289,2020-07-31 10:00:00,BMFBOVESPA:MRVE3,17.33758 +114290,2020-08-03 10:00:00,BMFBOVESPA:MRVE3,16.721616 +114291,2020-08-04 10:00:00,BMFBOVESPA:MRVE3,16.830316 +114292,2020-08-05 10:00:00,BMFBOVESPA:MRVE3,17.08395 +114293,2020-08-06 10:00:00,BMFBOVESPA:MRVE3,17.201707 +114294,2020-08-07 10:00:00,BMFBOVESPA:MRVE3,16.803141 +114295,2020-08-10 10:00:00,BMFBOVESPA:MRVE3,16.576683 +114296,2020-08-11 10:00:00,BMFBOVESPA:MRVE3,16.259645 +114297,2020-08-12 10:00:00,BMFBOVESPA:MRVE3,16.078478 +114298,2020-08-13 10:00:00,BMFBOVESPA:MRVE3,16.214352 +114299,2020-08-14 10:00:00,BMFBOVESPA:MRVE3,16.576683 +114300,2020-08-17 10:00:00,BMFBOVESPA:MRVE3,15.797671 +114301,2020-08-18 10:00:00,BMFBOVESPA:MRVE3,17.029598 +114302,2020-08-19 10:00:00,BMFBOVESPA:MRVE3,16.576683 +114303,2020-08-20 10:00:00,BMFBOVESPA:MRVE3,16.857492 +114304,2020-08-21 10:00:00,BMFBOVESPA:MRVE3,17.446281 +114305,2020-08-24 10:00:00,BMFBOVESPA:MRVE3,17.310407 +114306,2020-08-25 10:00:00,BMFBOVESPA:MRVE3,17.147357 +114307,2020-08-26 10:00:00,BMFBOVESPA:MRVE3,16.794084 +114308,2020-08-27 10:00:00,BMFBOVESPA:MRVE3,16.467985 +114309,2020-08-28 10:00:00,BMFBOVESPA:MRVE3,16.522334 +114310,2020-08-31 10:00:00,BMFBOVESPA:MRVE3,16.277759 +114311,2020-09-01 10:00:00,BMFBOVESPA:MRVE3,16.594801 +114312,2020-09-02 10:00:00,BMFBOVESPA:MRVE3,16.522334 +114313,2020-09-03 10:00:00,BMFBOVESPA:MRVE3,16.504217 +114314,2020-09-04 10:00:00,BMFBOVESPA:MRVE3,16.241527 +114315,2020-09-08 10:00:00,BMFBOVESPA:MRVE3,16.205293 +114316,2020-09-09 10:00:00,BMFBOVESPA:MRVE3,16.495159 +114317,2020-09-10 10:00:00,BMFBOVESPA:MRVE3,16.123768 +114318,2020-09-11 10:00:00,BMFBOVESPA:MRVE3,15.670853 +114319,2020-09-14 10:00:00,BMFBOVESPA:MRVE3,16.22341 +114320,2020-09-15 10:00:00,BMFBOVESPA:MRVE3,15.960721 +114321,2020-09-16 10:00:00,BMFBOVESPA:MRVE3,15.842962 +114322,2020-09-17 10:00:00,BMFBOVESPA:MRVE3,15.417222 +114323,2020-09-18 10:00:00,BMFBOVESPA:MRVE3,14.73785 +114324,2020-09-21 10:00:00,BMFBOVESPA:MRVE3,14.583859 +114325,2020-09-22 10:00:00,BMFBOVESPA:MRVE3,15.127357 +114326,2020-09-23 10:00:00,BMFBOVESPA:MRVE3,14.83749 +114327,2020-09-24 10:00:00,BMFBOVESPA:MRVE3,15.036774 +114328,2020-09-25 10:00:00,BMFBOVESPA:MRVE3,14.946191 +114329,2020-09-28 10:00:00,BMFBOVESPA:MRVE3,14.221527 +114330,2020-09-29 10:00:00,BMFBOVESPA:MRVE3,14.266818 +114331,2020-09-30 10:00:00,BMFBOVESPA:MRVE3,14.5748 +114332,2020-10-01 10:00:00,BMFBOVESPA:MRVE3,15.154531 +114333,2020-10-02 10:00:00,BMFBOVESPA:MRVE3,14.919015 +114334,2020-10-05 10:00:00,BMFBOVESPA:MRVE3,14.873724 +114335,2020-10-06 10:00:00,BMFBOVESPA:MRVE3,15.009599 +114336,2020-10-07 10:00:00,BMFBOVESPA:MRVE3,15.172648 +114337,2020-10-08 10:00:00,BMFBOVESPA:MRVE3,15.226997 +114338,2020-10-09 10:00:00,BMFBOVESPA:MRVE3,16.522334 +114339,2020-10-13 10:00:00,BMFBOVESPA:MRVE3,16.160002 +114340,2020-10-14 10:00:00,BMFBOVESPA:MRVE3,16.317113 +114341,2020-10-15 10:00:00,BMFBOVESPA:MRVE3,16.769597 +114342,2020-10-16 10:00:00,BMFBOVESPA:MRVE3,16.788066 +114343,2020-10-19 10:00:00,BMFBOVESPA:MRVE3,16.723426 +114344,2020-10-20 10:00:00,BMFBOVESPA:MRVE3,17.43447 +114345,2020-10-21 10:00:00,BMFBOVESPA:MRVE3,17.148206 +114346,2020-10-22 10:00:00,BMFBOVESPA:MRVE3,16.834238 +114347,2020-10-23 10:00:00,BMFBOVESPA:MRVE3,16.88041 +114348,2020-10-26 10:00:00,BMFBOVESPA:MRVE3,16.575676 +114349,2020-10-27 10:00:00,BMFBOVESPA:MRVE3,16.437159 +114350,2020-10-28 10:00:00,BMFBOVESPA:MRVE3,15.984676 +114351,2020-10-29 10:00:00,BMFBOVESPA:MRVE3,16.2063 +114352,2020-10-30 10:00:00,BMFBOVESPA:MRVE3,15.559896 +114353,2020-11-03 10:00:00,BMFBOVESPA:MRVE3,15.670707 +114354,2020-11-04 10:00:00,BMFBOVESPA:MRVE3,16.547972 +114355,2020-11-05 10:00:00,BMFBOVESPA:MRVE3,16.852706 +114356,2020-11-06 10:00:00,BMFBOVESPA:MRVE3,17.037394 +114357,2020-11-09 10:00:00,BMFBOVESPA:MRVE3,17.896188 +114358,2020-11-10 10:00:00,BMFBOVESPA:MRVE3,18.311735 +114359,2020-11-11 10:00:00,BMFBOVESPA:MRVE3,17.96083 +114360,2020-11-12 10:00:00,BMFBOVESPA:MRVE3,17.194379 +114361,2020-11-13 10:00:00,BMFBOVESPA:MRVE3,18.394844 +114362,2020-11-16 10:00:00,BMFBOVESPA:MRVE3,19.290576 +114363,2020-11-17 10:00:00,BMFBOVESPA:MRVE3,18.588765 +114364,2020-11-18 10:00:00,BMFBOVESPA:MRVE3,18.145517 +114365,2020-11-19 10:00:00,BMFBOVESPA:MRVE3,17.850017 +114366,2020-11-20 10:00:00,BMFBOVESPA:MRVE3,17.896188 +114367,2020-11-23 10:00:00,BMFBOVESPA:MRVE3,18.330204 +114368,2020-11-24 10:00:00,BMFBOVESPA:MRVE3,18.524124 +114369,2020-11-25 10:00:00,BMFBOVESPA:MRVE3,18.339439 +114370,2020-11-26 10:00:00,BMFBOVESPA:MRVE3,18.17322 +114371,2020-11-27 10:00:00,BMFBOVESPA:MRVE3,18.062406 +114372,2020-11-30 10:00:00,BMFBOVESPA:MRVE3,17.480643 +114373,2020-12-01 10:00:00,BMFBOVESPA:MRVE3,18.36714 +114374,2020-12-02 10:00:00,BMFBOVESPA:MRVE3,18.145517 +114375,2020-12-03 10:00:00,BMFBOVESPA:MRVE3,19.04125034 +114376,2020-12-04 10:00:00,BMFBOVESPA:MRVE3,18.38560989 +114377,2020-12-07 10:00:00,BMFBOVESPA:MRVE3,18.06240638 +114378,2020-12-08 10:00:00,BMFBOVESPA:MRVE3,18.33943901 +114379,2020-12-09 10:00:00,BMFBOVESPA:MRVE3,18.17321962 +114380,2020-12-10 10:00:00,BMFBOVESPA:MRVE3,17.95159591 +114381,2020-12-11 10:00:00,BMFBOVESPA:MRVE3,18.09011038 +114382,2020-12-14 10:00:00,BMFBOVESPA:MRVE3,18.542594 +114383,2020-12-15 10:00:00,BMFBOVESPA:MRVE3,18.84732787 +114384,2020-12-16 10:00:00,BMFBOVESPA:MRVE3,18.92120274 +114385,2020-12-17 10:00:00,BMFBOVESPA:MRVE3,18.52412436 +114386,2020-12-18 10:00:00,BMFBOVESPA:MRVE3,18.13628126 +114387,2020-12-21 10:00:00,BMFBOVESPA:MRVE3,17.65609641 +114388,2020-12-22 10:00:00,BMFBOVESPA:MRVE3,17.71150164 +114389,2020-12-23 10:00:00,BMFBOVESPA:MRVE3,17.56375189 +114390,2020-12-28 10:00:00,BMFBOVESPA:MRVE3,17.69303292 +114391,2020-12-29 10:00:00,BMFBOVESPA:MRVE3,17.72997128 +114392,2020-12-30 10:00:00,BMFBOVESPA:MRVE3,17.49911229 +114393,2021-01-04 10:00:00,BMFBOVESPA:MRVE3,17.29595546 +114394,2021-01-05 10:00:00,BMFBOVESPA:MRVE3,17.19437843 +114395,2021-01-06 10:00:00,BMFBOVESPA:MRVE3,16.55720669 +114396,2021-01-07 10:00:00,BMFBOVESPA:MRVE3,16.57567634 +114397,2021-01-08 10:00:00,BMFBOVESPA:MRVE3,17.72073692 +114398,2021-01-11 10:00:00,BMFBOVESPA:MRVE3,17.25901894 +114399,2021-01-12 10:00:00,BMFBOVESPA:MRVE3,17.87772103 +114400,2021-01-13 10:00:00,BMFBOVESPA:MRVE3,18.66263975 +114401,2021-01-14 10:00:00,BMFBOVESPA:MRVE3,19.11512522 +114402,2021-01-15 10:00:00,BMFBOVESPA:MRVE3,18.74574899 +114403,2021-01-18 10:00:00,BMFBOVESPA:MRVE3,18.542594 +114404,2021-01-19 10:00:00,BMFBOVESPA:MRVE3,18.41857636 +114405,2021-01-20 10:00:00,BMFBOVESPA:MRVE3,18.39991426 +114406,2021-01-21 10:00:00,BMFBOVESPA:MRVE3,17.82141887 +114407,2021-01-22 10:00:00,BMFBOVESPA:MRVE3,17.7561057 +114408,2021-01-26 10:00:00,BMFBOVESPA:MRVE3,17.42020368 +114409,2021-01-27 10:00:00,BMFBOVESPA:MRVE3,17.55083095 +114410,2021-01-28 10:00:00,BMFBOVESPA:MRVE3,18.29727968 +114411,2021-01-29 10:00:00,BMFBOVESPA:MRVE3,17.72811301 +114412,2021-02-01 10:00:00,BMFBOVESPA:MRVE3,18.02669176 +114413,2021-02-02 10:00:00,BMFBOVESPA:MRVE3,18.10133644 +114414,2021-02-03 10:00:00,BMFBOVESPA:MRVE3,18.84778424 +114415,2021-02-04 10:00:00,BMFBOVESPA:MRVE3,18.64251042 +114416,2021-02-05 10:00:00,BMFBOVESPA:MRVE3,18.42790695 +114417,2021-02-08 10:00:00,BMFBOVESPA:MRVE3,18.57719632 +114418,2021-02-09 10:00:00,BMFBOVESPA:MRVE3,18.27861757 +114419,2021-02-10 10:00:00,BMFBOVESPA:MRVE3,17.79342711 +114420,2021-02-11 10:00:00,BMFBOVESPA:MRVE3,18.20397289 +114421,2021-02-12 10:00:00,BMFBOVESPA:MRVE3,18.00802965 +114422,2021-02-17 10:00:00,BMFBOVESPA:MRVE3,17.70012032 +114423,2021-02-18 10:00:00,BMFBOVESPA:MRVE3,17.298907 +114424,2021-02-19 10:00:00,BMFBOVESPA:MRVE3,17.14961576 +114425,2021-02-22 10:00:00,BMFBOVESPA:MRVE3,16.51513779 +114426,2021-02-23 10:00:00,BMFBOVESPA:MRVE3,16.4871451 +114427,2021-02-24 10:00:00,BMFBOVESPA:MRVE3,16.35651783 +114428,2021-02-25 10:00:00,BMFBOVESPA:MRVE3,16.0299464 +114429,2021-02-26 10:00:00,BMFBOVESPA:MRVE3,15.69404531 +114430,2021-03-01 10:00:00,BMFBOVESPA:MRVE3,15.42345925 +114431,2021-03-02 10:00:00,BMFBOVESPA:MRVE3,15.45144914 +114432,2021-03-03 10:00:00,BMFBOVESPA:MRVE3,15.41412773 +114433,2021-03-04 10:00:00,BMFBOVESPA:MRVE3,15.58207921 +114434,2021-03-05 10:00:00,BMFBOVESPA:MRVE3,15.93664054 +114435,2021-03-08 10:00:00,BMFBOVESPA:MRVE3,15.2834986 +114436,2021-03-09 10:00:00,BMFBOVESPA:MRVE3,14.75165614 +114437,2021-03-10 10:00:00,BMFBOVESPA:MRVE3,15.64739238 +114438,2021-03-11 10:00:00,BMFBOVESPA:MRVE3,16.06726781 +114439,2021-03-12 10:00:00,BMFBOVESPA:MRVE3,16.16990518 +114440,2021-03-15 10:00:00,BMFBOVESPA:MRVE3,16.39383924 +114441,2021-03-16 10:00:00,BMFBOVESPA:MRVE3,15.85266527 +114442,2021-03-17 10:00:00,BMFBOVESPA:MRVE3,16.72040975 +114443,2021-03-18 10:00:00,BMFBOVESPA:MRVE3,16.0486085 +114444,2021-03-19 10:00:00,BMFBOVESPA:MRVE3,16.54312862 +114445,2021-03-22 10:00:00,BMFBOVESPA:MRVE3,16.77639326 +114446,2021-03-23 10:00:00,BMFBOVESPA:MRVE3,16.29120187 +114447,2021-03-24 10:00:00,BMFBOVESPA:MRVE3,15.78735117 +114448,2021-03-25 10:00:00,BMFBOVESPA:MRVE3,16.32852514 +114449,2021-03-26 10:00:00,BMFBOVESPA:MRVE3,16.36584842 +114450,2021-03-29 10:00:00,BMFBOVESPA:MRVE3,16.1605746 +114451,2021-03-30 10:00:00,BMFBOVESPA:MRVE3,17.14961576 +114452,2021-03-31 10:00:00,BMFBOVESPA:MRVE3,16.98166708 +114453,2021-04-01 10:00:00,BMFBOVESPA:MRVE3,16.5524592 +114454,2021-04-05 10:00:00,BMFBOVESPA:MRVE3,16.95367439 +114455,2021-04-06 10:00:00,BMFBOVESPA:MRVE3,16.9909958 +114456,2021-04-07 10:00:00,BMFBOVESPA:MRVE3,16.74840244 +114457,2021-04-08 10:00:00,BMFBOVESPA:MRVE3,16.86969912 +114458,2021-04-09 10:00:00,BMFBOVESPA:MRVE3,17.3642211 +114459,2021-04-12 10:00:00,BMFBOVESPA:MRVE3,17.26158372 +114460,2021-04-13 10:00:00,BMFBOVESPA:MRVE3,16.78572385 +114461,2021-04-14 10:00:00,BMFBOVESPA:MRVE3,17.32689782 +114462,2021-04-15 10:00:00,BMFBOVESPA:MRVE3,17.25225314 +114463,2021-04-16 10:00:00,BMFBOVESPA:MRVE3,17.55083095 +114464,2021-04-19 10:00:00,BMFBOVESPA:MRVE3,17.22426045 +114465,2021-04-20 10:00:00,BMFBOVESPA:MRVE3,16.8137156 +114466,2021-04-22 10:00:00,BMFBOVESPA:MRVE3,16.82304712 +114467,2021-04-23 10:00:00,BMFBOVESPA:MRVE3,16.9443438 +114468,2021-04-26 10:00:00,BMFBOVESPA:MRVE3,16.71107916 +114469,2021-04-27 10:00:00,BMFBOVESPA:MRVE3,16.65509564 +114470,2021-04-28 10:00:00,BMFBOVESPA:MRVE3,16.44982182 +114471,2021-04-29 10:00:00,BMFBOVESPA:MRVE3,16.421831 +114472,2021-04-30 10:00:00,BMFBOVESPA:MRVE3,16.44133605 +114473,2021-05-03 10:00:00,BMFBOVESPA:MRVE3,16.31814354 +114474,2021-05-04 10:00:00,BMFBOVESPA:MRVE3,16.0907139 +114475,2021-05-05 10:00:00,BMFBOVESPA:MRVE3,16.23285707 +114476,2021-05-06 10:00:00,BMFBOVESPA:MRVE3,16.33709703 +114477,2021-05-07 10:00:00,BMFBOVESPA:MRVE3,16.55505039 +114478,2021-05-10 10:00:00,BMFBOVESPA:MRVE3,16.33709703 +114479,2021-05-11 10:00:00,BMFBOVESPA:MRVE3,16.33709703 +114480,2021-05-12 10:00:00,BMFBOVESPA:MRVE3,15.87275959 +114481,2021-05-13 10:00:00,BMFBOVESPA:MRVE3,15.88223586 +114482,2021-05-14 10:00:00,BMFBOVESPA:MRVE3,16.46028955 +114483,2021-05-17 10:00:00,BMFBOVESPA:MRVE3,16.7540531 +114484,2021-05-18 10:00:00,BMFBOVESPA:MRVE3,16.52662347 +114485,2021-05-19 10:00:00,BMFBOVESPA:MRVE3,16.44133605 +114486,2021-05-20 10:00:00,BMFBOVESPA:MRVE3,16.8488168 +114487,2021-05-21 10:00:00,BMFBOVESPA:MRVE3,15.98647583 +114488,2021-05-24 10:00:00,BMFBOVESPA:MRVE3,16.08123668 +114489,2021-05-25 10:00:00,BMFBOVESPA:MRVE3,16.33709703 +114490,2021-05-26 10:00:00,BMFBOVESPA:MRVE3,16.62138621 +114491,2021-05-27 10:00:00,BMFBOVESPA:MRVE3,16.76353033 +114492,2021-05-28 10:00:00,BMFBOVESPA:MRVE3,16.64033686 +114493,2021-05-31 10:00:00,BMFBOVESPA:MRVE3,16.4792402 +114494,2021-06-01 10:00:00,BMFBOVESPA:MRVE3,16.83933957 +114495,2021-06-02 10:00:00,BMFBOVESPA:MRVE3,16.93410326 +114496,2021-06-04 10:00:00,BMFBOVESPA:MRVE3,17.10467431 +114497,2021-06-07 10:00:00,BMFBOVESPA:MRVE3,17.03834134 +114498,2021-06-08 10:00:00,BMFBOVESPA:MRVE3,17.05729388 +114499,2021-06-09 10:00:00,BMFBOVESPA:MRVE3,16.64033686 +114500,2021-06-10 10:00:00,BMFBOVESPA:MRVE3,16.67824291 +114501,2021-06-11 10:00:00,BMFBOVESPA:MRVE3,16.18547664 +114502,2021-06-14 10:00:00,BMFBOVESPA:MRVE3,16.37500308 +114503,2021-06-15 10:00:00,BMFBOVESPA:MRVE3,16.62138621 +114504,2021-06-16 10:00:00,BMFBOVESPA:MRVE3,16.39395373 +114505,2021-06-17 10:00:00,BMFBOVESPA:MRVE3,16.20442919 +114506,2021-06-18 10:00:00,BMFBOVESPA:MRVE3,15.89171214 +114507,2021-06-21 10:00:00,BMFBOVESPA:MRVE3,15.96752233 +114508,2021-06-22 10:00:00,BMFBOVESPA:MRVE3,15.82537916 +114509,2021-06-23 10:00:00,BMFBOVESPA:MRVE3,15.88223586 +114510,2021-06-24 10:00:00,BMFBOVESPA:MRVE3,16.0907139 +114511,2021-06-25 10:00:00,BMFBOVESPA:MRVE3,15.92961629 +114512,2021-06-28 10:00:00,BMFBOVESPA:MRVE3,15.63585273 +114513,2021-06-29 10:00:00,BMFBOVESPA:MRVE3,15.46527979 +114514,2021-06-30 10:00:00,BMFBOVESPA:MRVE3,15.47475606 +114515,2021-07-01 10:00:00,BMFBOVESPA:MRVE3,15.27575525 +114516,2021-07-02 10:00:00,BMFBOVESPA:MRVE3,15.43685191 +114517,2021-07-05 10:00:00,BMFBOVESPA:MRVE3,15.3136594 +114518,2021-07-06 10:00:00,BMFBOVESPA:MRVE3,15.00094234 +114519,2021-07-07 10:00:00,BMFBOVESPA:MRVE3,15.21889571 +114520,2021-07-08 10:00:00,BMFBOVESPA:MRVE3,15.14308646 +114521,2021-07-12 10:00:00,BMFBOVESPA:MRVE3,15.50318583 +114522,2021-07-13 10:00:00,BMFBOVESPA:MRVE3,15.49370861 +114523,2021-07-14 10:00:00,BMFBOVESPA:MRVE3,15.84432982 +114524,2021-07-15 10:00:00,BMFBOVESPA:MRVE3,15.63585273 +114525,2021-07-16 10:00:00,BMFBOVESPA:MRVE3,15.2947059 +114526,2021-07-19 10:00:00,BMFBOVESPA:MRVE3,15.2378492 +114527,2021-07-20 10:00:00,BMFBOVESPA:MRVE3,14.93460842 +114528,2021-07-21 10:00:00,BMFBOVESPA:MRVE3,14.91565587 +114529,2021-07-22 10:00:00,BMFBOVESPA:MRVE3,14.96303725 +114530,2021-07-23 10:00:00,BMFBOVESPA:MRVE3,14.60293882 +114531,2021-07-26 10:00:00,BMFBOVESPA:MRVE3,14.41341333 +114532,2021-07-27 10:00:00,BMFBOVESPA:MRVE3,14.13860138 +114533,2021-07-28 10:00:00,BMFBOVESPA:MRVE3,14.04383863 +114534,2021-07-29 10:00:00,BMFBOVESPA:MRVE3,13.91117079 +114535,2021-07-30 10:00:00,BMFBOVESPA:MRVE3,13.58897746 +114536,2021-08-02 10:00:00,BMFBOVESPA:MRVE3,13.64583511 +114537,2021-08-03 10:00:00,BMFBOVESPA:MRVE3,13.34259433 +114538,2021-08-04 10:00:00,BMFBOVESPA:MRVE3,13.3141655 +114539,2021-08-05 10:00:00,BMFBOVESPA:MRVE3,12.89720943 +114540,2021-08-06 10:00:00,BMFBOVESPA:MRVE3,12.97301963 +114541,2021-08-09 10:00:00,BMFBOVESPA:MRVE3,13.07725864 +114542,2021-08-10 10:00:00,BMFBOVESPA:MRVE3,12.81192296 +114543,2021-08-11 10:00:00,BMFBOVESPA:MRVE3,12.82139924 +114544,2021-08-12 10:00:00,BMFBOVESPA:MRVE3,12.50868218 +114545,2021-08-13 10:00:00,BMFBOVESPA:MRVE3,12.48025336 +114546,2021-08-16 10:00:00,BMFBOVESPA:MRVE3,12.34758552 +114547,2021-08-17 10:00:00,BMFBOVESPA:MRVE3,12.13910748 +114548,2021-08-18 10:00:00,BMFBOVESPA:MRVE3,11.98748709 +114549,2021-08-19 10:00:00,BMFBOVESPA:MRVE3,12.12015493 +114550,2021-08-20 10:00:00,BMFBOVESPA:MRVE3,12.18648885 +114551,2021-08-23 10:00:00,BMFBOVESPA:MRVE3,11.8358667 +114552,2021-08-24 10:00:00,BMFBOVESPA:MRVE3,12.62239747 +114553,2021-08-25 10:00:00,BMFBOVESPA:MRVE3,12.85930433 +114554,2021-08-26 10:00:00,BMFBOVESPA:MRVE3,12.36653807 +114555,2021-08-27 10:00:00,BMFBOVESPA:MRVE3,12.95406708 +114556,2021-08-30 10:00:00,BMFBOVESPA:MRVE3,12.73611277 +114557,2021-08-31 10:00:00,BMFBOVESPA:MRVE3,12.97301963 +114558,2021-09-01 10:00:00,BMFBOVESPA:MRVE3,12.90668571 +114559,2021-09-02 10:00:00,BMFBOVESPA:MRVE3,12.52763473 +114560,2021-09-03 10:00:00,BMFBOVESPA:MRVE3,12.52763473 +114561,2021-09-06 10:00:00,BMFBOVESPA:MRVE3,13.00144845 +114562,2021-09-08 10:00:00,BMFBOVESPA:MRVE3,12.27177532 +114563,2021-09-09 10:00:00,BMFBOVESPA:MRVE3,12.89720943 +114564,2021-09-10 10:00:00,BMFBOVESPA:MRVE3,12.72663649 +114565,2021-09-13 10:00:00,BMFBOVESPA:MRVE3,13.27626041 +114566,2021-09-14 10:00:00,BMFBOVESPA:MRVE3,13.34259433 +114567,2021-09-15 10:00:00,BMFBOVESPA:MRVE3,13.18149766 +114568,2021-09-16 10:00:00,BMFBOVESPA:MRVE3,13.09621119 +114569,2021-09-17 10:00:00,BMFBOVESPA:MRVE3,13.04882982 +114570,2021-09-20 10:00:00,BMFBOVESPA:MRVE3,12.80244669 +114571,2021-09-21 10:00:00,BMFBOVESPA:MRVE3,13.08673492 +114572,2021-09-22 10:00:00,BMFBOVESPA:MRVE3,13.17202139 +114573,2021-09-23 10:00:00,BMFBOVESPA:MRVE3,12.82139924 +114574,2021-09-24 10:00:00,BMFBOVESPA:MRVE3,12.71716022 +114575,2021-09-27 10:00:00,BMFBOVESPA:MRVE3,12.54658728 +114576,2021-09-28 10:00:00,BMFBOVESPA:MRVE3,11.82639043 +114577,2021-09-29 10:00:00,BMFBOVESPA:MRVE3,11.67477004 +114578,2021-09-30 10:00:00,BMFBOVESPA:MRVE3,11.64634121 +114579,2021-10-01 10:00:00,BMFBOVESPA:MRVE3,12.00643964 +114580,2021-10-04 10:00:00,BMFBOVESPA:MRVE3,11.44733945 +114581,2021-10-05 10:00:00,BMFBOVESPA:MRVE3,11.18200377 +114582,2021-10-06 10:00:00,BMFBOVESPA:MRVE3,11.18200377 +114583,2021-10-07 10:00:00,BMFBOVESPA:MRVE3,11.08724102 +114584,2021-10-08 10:00:00,BMFBOVESPA:MRVE3,11.60843612 +114585,2021-10-11 10:00:00,BMFBOVESPA:MRVE3,11.4283869 +114586,2021-10-13 10:00:00,BMFBOVESPA:MRVE3,11.77900905 +114587,2021-10-14 10:00:00,BMFBOVESPA:MRVE3,11.65581749 +114588,2021-10-15 10:00:00,BMFBOVESPA:MRVE3,11.74110396 +114589,2021-10-18 10:00:00,BMFBOVESPA:MRVE3,11.82639043 +114590,2021-10-19 10:00:00,BMFBOVESPA:MRVE3,10.99247828 +114591,2021-10-20 10:00:00,BMFBOVESPA:MRVE3,10.90719181 +114592,2021-10-21 10:00:00,BMFBOVESPA:MRVE3,10.18699496 +114593,2021-10-22 10:00:00,BMFBOVESPA:MRVE3,9.9879932 +114594,2021-10-25 10:00:00,BMFBOVESPA:MRVE3,10.3196628 +114595,2021-10-26 10:00:00,BMFBOVESPA:MRVE3,9.86480163 +114596,2021-10-27 10:00:00,BMFBOVESPA:MRVE3,10.13961359 +114597,2021-10-28 10:00:00,BMFBOVESPA:MRVE3,9.77003889 +114598,2021-10-29 10:00:00,BMFBOVESPA:MRVE3,9.6184185 +114599,2021-11-01 10:00:00,BMFBOVESPA:MRVE3,10.06380339 +114600,2021-11-03 10:00:00,BMFBOVESPA:MRVE3,10.49023574 +114601,2021-11-04 10:00:00,BMFBOVESPA:MRVE3,10.41442554 +114602,2021-11-05 10:00:00,BMFBOVESPA:MRVE3,10.83138162 +114603,2021-11-08 10:00:00,BMFBOVESPA:MRVE3,10.70819005 +114604,2021-11-09 10:00:00,BMFBOVESPA:MRVE3,11.10619357 +114605,2021-11-10 10:00:00,BMFBOVESPA:MRVE3,11.62738866 +114606,2021-11-11 10:00:00,BMFBOVESPA:MRVE3,11.81691415 +114607,2021-11-12 10:00:00,BMFBOVESPA:MRVE3,11.61791239 +114608,2021-11-16 10:00:00,BMFBOVESPA:MRVE3,11.0588122 +114609,2021-11-17 10:00:00,BMFBOVESPA:MRVE3,10.84085789 +114610,2021-11-18 10:00:00,BMFBOVESPA:MRVE3,10.92614436 +114611,2021-11-19 10:00:00,BMFBOVESPA:MRVE3,11.17252749 +114612,2021-11-22 10:00:00,BMFBOVESPA:MRVE3,10.87876299 +114613,2021-11-23 10:00:00,BMFBOVESPA:MRVE3,10.88823926 +114614,2021-11-24 10:00:00,BMFBOVESPA:MRVE3,10.83138162 +114615,2021-11-25 10:00:00,BMFBOVESPA:MRVE3,11.26729024 +114616,2021-11-26 10:00:00,BMFBOVESPA:MRVE3,10.77452397 +114617,2021-11-29 10:00:00,BMFBOVESPA:MRVE3,10.67028495 +114618,2021-11-30 10:00:00,BMFBOVESPA:MRVE3,10.50918829 +114619,2021-12-01 10:00:00,BMFBOVESPA:MRVE3,10.30071025 +114620,2021-12-02 10:00:00,BMFBOVESPA:MRVE3,10.77452397 +114621,2021-12-03 10:00:00,BMFBOVESPA:MRVE3,11.34310043 +114622,2021-12-06 10:00:00,BMFBOVESPA:MRVE3,11.466292 +114623,2021-12-07 10:00:00,BMFBOVESPA:MRVE3,11.11315456 +114624,2021-12-08 10:00:00,BMFBOVESPA:MRVE3,11.76630453 +114625,2021-12-09 10:00:00,BMFBOVESPA:MRVE3,11.21881117 +114626,2021-12-10 10:00:00,BMFBOVESPA:MRVE3,11.81433026 +114627,2021-12-13 10:00:00,BMFBOVESPA:MRVE3,11.60301703 +114628,2021-12-14 10:00:00,BMFBOVESPA:MRVE3,11.25723176 +114629,2021-12-15 10:00:00,BMFBOVESPA:MRVE3,11.36288837 +114630,2021-12-16 10:00:00,BMFBOVESPA:MRVE3,11.23802147 +114631,2021-12-17 10:00:00,BMFBOVESPA:MRVE3,11.22841632 +114632,2021-12-20 10:00:00,BMFBOVESPA:MRVE3,11.02670824 +114633,2021-12-21 10:00:00,BMFBOVESPA:MRVE3,10.95947222 +114634,2021-12-22 10:00:00,BMFBOVESPA:MRVE3,10.94986707 +114635,2021-12-23 10:00:00,BMFBOVESPA:MRVE3,10.93065678 +114636,2021-12-27 10:00:00,BMFBOVESPA:MRVE3,11.18999573 +114637,2021-12-28 10:00:00,BMFBOVESPA:MRVE3,11.32446778 +114638,2021-12-29 10:00:00,BMFBOVESPA:MRVE3,11.27644205 +114639,2021-12-30 10:00:00,BMFBOVESPA:MRVE3,11.52617586 +114640,2022-01-03 10:00:00,BMFBOVESPA:MRVE3,10.86342075 +114641,2022-01-04 10:00:00,BMFBOVESPA:MRVE3,10.51763547 +114642,2022-01-05 10:00:00,BMFBOVESPA:MRVE3,10.10461417 +114643,2022-01-06 10:00:00,BMFBOVESPA:MRVE3,10.11421932 +114644,2022-01-07 10:00:00,BMFBOVESPA:MRVE3,10.16224505 +114645,2022-01-10 10:00:00,BMFBOVESPA:MRVE3,10.03737815 +114646,2022-01-11 10:00:00,BMFBOVESPA:MRVE3,10.13342961 +114647,2022-01-12 10:00:00,BMFBOVESPA:MRVE3,10.48882003 +114648,2022-01-13 10:00:00,BMFBOVESPA:MRVE3,10.50803033 +114649,2022-01-14 10:00:00,BMFBOVESPA:MRVE3,10.65210753 +114650,2022-01-17 10:00:00,BMFBOVESPA:MRVE3,10.56566121 +114651,2022-01-18 10:00:00,BMFBOVESPA:MRVE3,10.33513769 +114652,2022-01-19 10:00:00,BMFBOVESPA:MRVE3,10.79618472 +114653,2022-01-20 10:00:00,BMFBOVESPA:MRVE3,11.33407293 +114654,2022-01-21 10:00:00,BMFBOVESPA:MRVE3,11.56459645 +114655,2022-01-24 10:00:00,BMFBOVESPA:MRVE3,11.50696557 +114656,2022-01-25 10:00:00,BMFBOVESPA:MRVE3,12.03524863 +114657,2022-01-26 10:00:00,BMFBOVESPA:MRVE3,12.55392654 +114658,2022-01-27 10:00:00,BMFBOVESPA:MRVE3,12.96694784 +114659,2022-01-28 10:00:00,BMFBOVESPA:MRVE3,12.74602947 +114660,2022-01-31 10:00:00,BMFBOVESPA:MRVE3,12.88050153 +114661,2022-02-01 10:00:00,BMFBOVESPA:MRVE3,12.6691883 +114662,2022-02-02 10:00:00,BMFBOVESPA:MRVE3,12.37142876 +114663,2022-02-03 10:00:00,BMFBOVESPA:MRVE3,12.44826993 +114664,2022-02-04 10:00:00,BMFBOVESPA:MRVE3,11.9680126 +114665,2022-02-07 10:00:00,BMFBOVESPA:MRVE3,11.85275084 +114666,2022-02-08 10:00:00,BMFBOVESPA:MRVE3,11.83354055 +114667,2022-02-09 10:00:00,BMFBOVESPA:MRVE3,11.89117143 +114668,2022-02-10 10:00:00,BMFBOVESPA:MRVE3,11.63183247 +114669,2022-02-11 10:00:00,BMFBOVESPA:MRVE3,11.62222733 +114670,2022-02-14 10:00:00,BMFBOVESPA:MRVE3,11.73748909 +114671,2022-02-15 10:00:00,BMFBOVESPA:MRVE3,12.12169495 +114672,2022-02-16 10:00:00,BMFBOVESPA:MRVE3,12.24656185 +114673,2022-02-17 10:00:00,BMFBOVESPA:MRVE3,11.95840746 +114674,2022-02-18 10:00:00,BMFBOVESPA:MRVE3,12.28498244 +114675,2022-02-21 10:00:00,BMFBOVESPA:MRVE3,11.75669938 +114676,2022-02-22 10:00:00,BMFBOVESPA:MRVE3,11.90077658 +114677,2022-02-23 10:00:00,BMFBOVESPA:MRVE3,11.81433026 +114678,2022-02-24 10:00:00,BMFBOVESPA:MRVE3,11.58380674 +114679,2022-02-25 10:00:00,BMFBOVESPA:MRVE3,11.47815013 +114680,2022-03-02 10:00:00,BMFBOVESPA:MRVE3,11.30525749 +114681,2022-03-03 10:00:00,BMFBOVESPA:MRVE3,11.38209866 +114682,2022-03-04 10:00:00,BMFBOVESPA:MRVE3,11.10354941 +114683,2022-03-07 10:00:00,BMFBOVESPA:MRVE3,10.61368694 +114684,2022-03-08 10:00:00,BMFBOVESPA:MRVE3,10.65210753 +114685,2022-03-09 10:00:00,BMFBOVESPA:MRVE3,11.81433026 +114686,2022-03-10 10:00:00,BMFBOVESPA:MRVE3,11.39170381 +114687,2022-03-11 10:00:00,BMFBOVESPA:MRVE3,10.03737815 +114688,2022-03-14 10:00:00,BMFBOVESPA:MRVE3,9.69159287 +114689,2022-03-15 10:00:00,BMFBOVESPA:MRVE3,9.93172153 +114690,2022-03-16 10:00:00,BMFBOVESPA:MRVE3,10.21027078 +114691,2022-03-17 10:00:00,BMFBOVESPA:MRVE3,9.71080316 +114692,2022-03-18 10:00:00,BMFBOVESPA:MRVE3,10.65210753 +114693,2022-03-21 10:00:00,BMFBOVESPA:MRVE3,10.5848715 +114694,2022-03-22 10:00:00,BMFBOVESPA:MRVE3,10.9978928 +114695,2022-03-23 10:00:00,BMFBOVESPA:MRVE3,11.37249352 +114696,2022-03-24 10:00:00,BMFBOVESPA:MRVE3,12.16011553 +114697,2022-03-25 10:00:00,BMFBOVESPA:MRVE3,12.48669052 +114698,2022-03-28 10:00:00,BMFBOVESPA:MRVE3,12.37142876 +114699,2022-03-29 10:00:00,BMFBOVESPA:MRVE3,12.58274198 +114700,2022-03-30 10:00:00,BMFBOVESPA:MRVE3,12.34261332 +114701,2022-03-31 10:00:00,BMFBOVESPA:MRVE3,12.34261332 +114702,2022-04-01 10:00:00,BMFBOVESPA:MRVE3,12.60195228 +114703,2022-04-04 10:00:00,BMFBOVESPA:MRVE3,12.4002442 +114704,2022-04-05 10:00:00,BMFBOVESPA:MRVE3,11.79511997 +114705,2022-04-06 10:00:00,BMFBOVESPA:MRVE3,11.59341189 +114706,2022-04-07 10:00:00,BMFBOVESPA:MRVE3,11.26683691 +114707,2022-04-08 10:00:00,BMFBOVESPA:MRVE3,11.11315456 +114708,2022-04-11 10:00:00,BMFBOVESPA:MRVE3,10.8730259 +114709,2022-04-12 10:00:00,BMFBOVESPA:MRVE3,10.88263104 +114710,2022-04-13 10:00:00,BMFBOVESPA:MRVE3,10.90184134 +114711,2022-04-14 10:00:00,BMFBOVESPA:MRVE3,10.65210753 +114712,2022-04-18 10:00:00,BMFBOVESPA:MRVE3,10.71934355 +114713,2022-04-19 10:00:00,BMFBOVESPA:MRVE3,10.63289723 +114714,2022-04-20 10:00:00,BMFBOVESPA:MRVE3,10.74815899 +114715,2022-04-22 10:00:00,BMFBOVESPA:MRVE3,10.36395313 +114716,2022-04-25 10:00:00,BMFBOVESPA:MRVE3,10.56566121 +114717,2022-04-26 10:00:00,BMFBOVESPA:MRVE3,10.2967171 +114718,2022-04-27 10:00:00,BMFBOVESPA:MRVE3,10.25829652 +114719,2022-04-28 10:00:00,BMFBOVESPA:MRVE3,10.3159274 +114720,2022-04-29 10:00:00,BMFBOVESPA:MRVE3,9.91251124 +114721,2022-05-02 10:00:00,BMFBOVESPA:MRVE3,9.85488036 +114722,2022-05-03 10:00:00,BMFBOVESPA:MRVE3,9.97974727 +114723,2022-05-04 10:00:00,BMFBOVESPA:MRVE3,10.27750681 +114724,2022-05-05 10:00:00,BMFBOVESPA:MRVE3,9.53791053 +114725,2022-05-06 10:00:00,BMFBOVESPA:MRVE3,9.24015098 +114726,2022-05-09 10:00:00,BMFBOVESPA:MRVE3,9.10567893 +114727,2022-05-10 10:00:00,BMFBOVESPA:MRVE3,9.16330981 +114728,2022-05-11 10:00:00,BMFBOVESPA:MRVE3,9.2017304 +114729,2022-05-12 10:00:00,BMFBOVESPA:MRVE3,9.3265973 +114730,2022-05-13 10:00:00,BMFBOVESPA:MRVE3,9.55712082 +114731,2022-05-16 10:00:00,BMFBOVESPA:MRVE3,9.81645978 +114732,2022-05-17 10:00:00,BMFBOVESPA:MRVE3,9.7588289 +114733,2022-05-18 10:00:00,BMFBOVESPA:MRVE3,9.22094069 +114734,2022-05-19 10:00:00,BMFBOVESPA:MRVE3,9.14410048 +114735,2022-05-20 10:00:00,BMFBOVESPA:MRVE3,9.24975613 +114736,2022-05-23 10:00:00,BMFBOVESPA:MRVE3,9.27857157 +114737,2022-05-24 10:00:00,BMFBOVESPA:MRVE3,9.02883776 +114738,2022-05-25 10:00:00,BMFBOVESPA:MRVE3,9.37462303 +114739,2022-05-26 10:00:00,BMFBOVESPA:MRVE3,9.97014212 +114740,2022-05-27 10:00:00,BMFBOVESPA:MRVE3,9.76843404 +114741,2022-05-30 10:00:00,BMFBOVESPA:MRVE3,9.33620245 +114742,2022-05-31 10:00:00,BMFBOVESPA:MRVE3,9.27857157 +114743,2022-06-01 10:00:00,BMFBOVESPA:MRVE3,9.10567893 +114744,2022-06-02 10:00:00,BMFBOVESPA:MRVE3,9.24015098 +114745,2022-06-03 10:00:00,BMFBOVESPA:MRVE3,9.03844291 +114746,2022-06-06 10:00:00,BMFBOVESPA:MRVE3,8.69265763 +114747,2022-06-07 10:00:00,BMFBOVESPA:MRVE3,8.54858043 +114748,2022-06-08 10:00:00,BMFBOVESPA:MRVE3,8.32766206 +114749,2022-06-09 10:00:00,BMFBOVESPA:MRVE3,8.44292382 +114750,2022-06-10 10:00:00,BMFBOVESPA:MRVE3,8.10674369 +114751,2022-06-13 10:00:00,BMFBOVESPA:MRVE3,7.84740473 +114752,2022-06-14 10:00:00,BMFBOVESPA:MRVE3,7.66490695 +114753,2022-06-15 10:00:00,BMFBOVESPA:MRVE3,7.93385105 +114754,2022-06-17 10:00:00,BMFBOVESPA:MRVE3,7.82819444 +114755,2022-06-20 10:00:00,BMFBOVESPA:MRVE3,7.62648636 +114756,2022-06-21 10:00:00,BMFBOVESPA:MRVE3,7.70332849 +114757,2022-06-22 10:00:00,BMFBOVESPA:MRVE3,7.82819444 +114758,2022-06-23 10:00:00,BMFBOVESPA:MRVE3,7.799379 +114759,2022-06-24 10:00:00,BMFBOVESPA:MRVE3,7.55109937 +114760,2022-06-27 10:00:00,BMFBOVESPA:MRVE3,7.49202949 +114761,2022-06-28 10:00:00,BMFBOVESPA:MRVE3,7.22621504 +114762,2022-06-29 10:00:00,BMFBOVESPA:MRVE3,7.47233953 +114763,2022-06-30 10:00:00,BMFBOVESPA:MRVE3,7.68892909 +114764,2022-07-01 10:00:00,BMFBOVESPA:MRVE3,8.15164313 +114765,2022-07-04 10:00:00,BMFBOVESPA:MRVE3,8.08272827 +114766,2022-07-05 10:00:00,BMFBOVESPA:MRVE3,8.09257325 +114767,2022-07-06 10:00:00,BMFBOVESPA:MRVE3,8.43714754 +114768,2022-07-07 10:00:00,BMFBOVESPA:MRVE3,8.97862142 +114769,2022-07-08 10:00:00,BMFBOVESPA:MRVE3,9.15583105 +114770,2022-07-11 10:00:00,BMFBOVESPA:MRVE3,8.78172182 +114771,2022-07-12 10:00:00,BMFBOVESPA:MRVE3,9.02784632 +114772,2022-07-13 10:00:00,BMFBOVESPA:MRVE3,9.14598607 +114773,2022-07-14 10:00:00,BMFBOVESPA:MRVE3,8.87032664 +114774,2022-07-15 10:00:00,BMFBOVESPA:MRVE3,9.00815636 +114775,2022-07-18 10:00:00,BMFBOVESPA:MRVE3,8.85063668 +114776,2022-07-19 10:00:00,BMFBOVESPA:MRVE3,8.92939652 +114777,2022-07-20 10:00:00,BMFBOVESPA:MRVE3,8.83094672 +114778,2022-07-21 10:00:00,BMFBOVESPA:MRVE3,8.81125676 +114779,2022-07-22 10:00:00,BMFBOVESPA:MRVE3,8.54544231 +114780,2022-07-25 10:00:00,BMFBOVESPA:MRVE3,8.4568375 +114781,2022-07-26 10:00:00,BMFBOVESPA:MRVE3,8.32885276 +114782,2022-07-27 10:00:00,BMFBOVESPA:MRVE3,8.82110174 +114783,2022-07-28 10:00:00,BMFBOVESPA:MRVE3,9.21490093 +114784,2022-07-29 10:00:00,BMFBOVESPA:MRVE3,9.01800134 +114785,2022-08-01 10:00:00,BMFBOVESPA:MRVE3,9.21490093 +114786,2022-08-02 10:00:00,BMFBOVESPA:MRVE3,9.08691619 +114787,2022-08-03 10:00:00,BMFBOVESPA:MRVE3,9.82528966 +114788,2022-08-04 10:00:00,BMFBOVESPA:MRVE3,11.07560208 +114789,2022-08-05 10:00:00,BMFBOVESPA:MRVE3,11.21343179 +114790,2022-08-08 10:00:00,BMFBOVESPA:MRVE3,10.99684224 +114791,2022-08-09 10:00:00,BMFBOVESPA:MRVE3,10.73102779 +114792,2022-08-10 10:00:00,BMFBOVESPA:MRVE3,11.18389685 +114793,2022-08-11 10:00:00,BMFBOVESPA:MRVE3,9.9532744 +114794,2022-08-12 10:00:00,BMFBOVESPA:MRVE3,10.21908885 +114795,2022-08-15 10:00:00,BMFBOVESPA:MRVE3,11.08544706 +114796,2022-08-16 10:00:00,BMFBOVESPA:MRVE3,10.9180824 +114797,2022-08-17 10:00:00,BMFBOVESPA:MRVE3,10.85901253 +114798,2022-08-18 10:00:00,BMFBOVESPA:MRVE3,10.40614346 +114799,2022-08-19 10:00:00,BMFBOVESPA:MRVE3,9.64808003 +114800,2022-08-22 10:00:00,BMFBOVESPA:MRVE3,9.49056036 +114801,2022-08-23 10:00:00,BMFBOVESPA:MRVE3,9.77606477 +114802,2022-08-24 10:00:00,BMFBOVESPA:MRVE3,10.09110411 +114803,2022-08-25 10:00:00,BMFBOVESPA:MRVE3,10.10094909 +114804,2022-08-26 10:00:00,BMFBOVESPA:MRVE3,10.0517242 +114805,2022-08-29 10:00:00,BMFBOVESPA:MRVE3,10.28800371 +114806,2022-08-30 10:00:00,BMFBOVESPA:MRVE3,10.09110411 +114807,2022-08-31 10:00:00,BMFBOVESPA:MRVE3,10.11079407 +114808,2022-09-01 10:00:00,BMFBOVESPA:MRVE3,10.87870248 +114809,2022-09-02 10:00:00,BMFBOVESPA:MRVE3,11.76475065 +114810,2022-09-05 10:00:00,BMFBOVESPA:MRVE3,11.68599081 +114811,2022-09-06 10:00:00,BMFBOVESPA:MRVE3,10.69164787 +114812,2022-09-08 10:00:00,BMFBOVESPA:MRVE3,11.23312175 +114813,2022-09-09 10:00:00,BMFBOVESPA:MRVE3,12.00103016 +114814,2022-09-12 10:00:00,BMFBOVESPA:MRVE3,12.02072012 +114815,2022-09-13 10:00:00,BMFBOVESPA:MRVE3,12.1290149 +114816,2022-09-14 10:00:00,BMFBOVESPA:MRVE3,11.99118518 +114817,2022-09-15 10:00:00,BMFBOVESPA:MRVE3,12.10932494 +114818,2022-09-16 10:00:00,BMFBOVESPA:MRVE3,12.35544943 +114819,2022-09-19 10:00:00,BMFBOVESPA:MRVE3,12.562194 +114820,2022-09-20 10:00:00,BMFBOVESPA:MRVE3,12.31606951 +114821,2022-09-21 10:00:00,BMFBOVESPA:MRVE3,12.562194 +114822,2022-09-22 10:00:00,BMFBOVESPA:MRVE3,12.93 +114823,2022-09-23 10:00:00,BMFBOVESPA:MRVE3,12.52 +114824,2022-09-26 10:00:00,BMFBOVESPA:MRVE3,11.93 +114825,2022-09-27 10:00:00,BMFBOVESPA:MRVE3,11.57 +114826,2022-09-28 10:00:00,BMFBOVESPA:MRVE3,12.44 +114827,2022-09-29 10:00:00,BMFBOVESPA:MRVE3,12.05 +114828,2022-09-30 10:00:00,BMFBOVESPA:MRVE3,12.42 +114829,2022-10-03 10:00:00,BMFBOVESPA:MRVE3,12.7 +114830,2022-10-04 10:00:00,BMFBOVESPA:MRVE3,12.17 +114831,2022-10-05 10:00:00,BMFBOVESPA:MRVE3,12.15 +114832,2022-10-06 10:00:00,BMFBOVESPA:MRVE3,12.41 +114833,2022-10-07 10:00:00,BMFBOVESPA:MRVE3,11.7 +114834,2022-10-10 10:00:00,BMFBOVESPA:MRVE3,11.47 +114835,2022-10-11 10:00:00,BMFBOVESPA:MRVE3,11.12 +114836,2022-10-13 10:00:00,BMFBOVESPA:MRVE3,10.55 +114837,2022-10-14 10:00:00,BMFBOVESPA:MRVE3,10.51 +114838,2022-10-17 10:00:00,BMFBOVESPA:MRVE3,9.31 +114839,2022-10-18 10:00:00,BMFBOVESPA:MRVE3,9.520001 +114840,2022-10-19 10:00:00,BMFBOVESPA:MRVE3,9.74 +114841,2022-10-20 10:00:00,BMFBOVESPA:MRVE3,10.03 +114842,2022-10-21 10:00:00,BMFBOVESPA:MRVE3,9.31 +114843,2022-10-24 10:00:00,BMFBOVESPA:MRVE3,9.06 +114844,2022-10-25 10:00:00,BMFBOVESPA:MRVE3,9.17 +114845,2022-10-26 10:00:00,BMFBOVESPA:MRVE3,9.18 +114846,2022-10-27 10:00:00,BMFBOVESPA:MRVE3,9.67 +114847,2022-10-28 10:00:00,BMFBOVESPA:MRVE3,9.79 +114848,2022-10-31 10:00:00,BMFBOVESPA:MRVE3,10.18 +114849,2022-11-01 10:00:00,BMFBOVESPA:MRVE3,10.32 +114850,2022-11-03 10:00:00,BMFBOVESPA:MRVE3,10.19 +114851,2022-11-04 10:00:00,BMFBOVESPA:MRVE3,10.35 +114852,2022-11-07 10:00:00,BMFBOVESPA:MRVE3,9.78 +114853,2022-11-08 10:00:00,BMFBOVESPA:MRVE3,9.8 +114854,2022-11-09 10:00:00,BMFBOVESPA:MRVE3,9.45 +114855,2022-11-10 10:00:00,BMFBOVESPA:MRVE3,8.88 +114856,2022-11-11 10:00:00,BMFBOVESPA:MRVE3,8.9 +114857,2022-11-14 10:00:00,BMFBOVESPA:MRVE3,9.04 +114858,2022-11-16 10:00:00,BMFBOVESPA:MRVE3,8.64 +114859,2022-11-17 10:00:00,BMFBOVESPA:MRVE3,8.61 +114860,2022-11-18 10:00:00,BMFBOVESPA:MRVE3,8.4 +114861,2022-11-21 10:00:00,BMFBOVESPA:MRVE3,8.62 +114862,2022-11-22 10:00:00,BMFBOVESPA:MRVE3,8.47 +114863,2022-11-23 10:00:00,BMFBOVESPA:MRVE3,8.31 +114864,2022-11-24 10:00:00,BMFBOVESPA:MRVE3,8.55 +114865,2022-11-25 10:00:00,BMFBOVESPA:MRVE3,8.31 +114866,2022-11-28 10:00:00,BMFBOVESPA:MRVE3,8.29 +114867,2022-11-29 10:00:00,BMFBOVESPA:MRVE3,8.520001 +114868,2022-11-30 10:00:00,BMFBOVESPA:MRVE3,8.59 +114869,2022-12-01 10:00:00,BMFBOVESPA:MRVE3,8.37 +114870,2022-12-02 10:00:00,BMFBOVESPA:MRVE3,8.51 +114871,2022-12-05 10:00:00,BMFBOVESPA:MRVE3,8.05 +114872,2022-12-06 10:00:00,BMFBOVESPA:MRVE3,8.15 +114873,2022-12-07 10:00:00,BMFBOVESPA:MRVE3,8.26 +114874,2022-12-08 10:00:00,BMFBOVESPA:MRVE3,8.13 +114875,2022-12-09 10:00:00,BMFBOVESPA:MRVE3,8.07 +114876,2022-12-12 10:00:00,BMFBOVESPA:MRVE3,7.69 +114877,2022-12-13 10:00:00,BMFBOVESPA:MRVE3,7.53 +114878,2022-12-14 10:00:00,BMFBOVESPA:MRVE3,7.6 +114879,2022-12-15 10:00:00,BMFBOVESPA:MRVE3,7.82 +114880,2022-12-16 10:00:00,BMFBOVESPA:MRVE3,7.49 +114881,2022-12-19 10:00:00,BMFBOVESPA:MRVE3,7.65 +114882,2022-12-20 10:00:00,BMFBOVESPA:MRVE3,7.8 +114883,2022-12-21 10:00:00,BMFBOVESPA:MRVE3,7.56 +114884,2022-12-22 10:00:00,BMFBOVESPA:MRVE3,7.6 +114885,2022-12-23 10:00:00,BMFBOVESPA:MRVE3,7.79 +114886,2022-12-26 10:00:00,BMFBOVESPA:MRVE3,7.51 +114887,2022-12-27 10:00:00,BMFBOVESPA:MRVE3,7.09 +114888,2022-12-28 10:00:00,BMFBOVESPA:MRVE3,7.5 +114889,2022-12-29 10:00:00,BMFBOVESPA:MRVE3,7.6 +114890,2023-01-02 10:00:00,BMFBOVESPA:MRVE3,7.34 +114891,2023-01-03 10:00:00,BMFBOVESPA:MRVE3,7.17 +114892,2023-01-04 10:00:00,BMFBOVESPA:MRVE3,7.41 +114893,2023-01-05 10:00:00,BMFBOVESPA:MRVE3,7.48 +114894,2023-01-06 10:00:00,BMFBOVESPA:MRVE3,7.55 +114895,2023-01-09 10:00:00,BMFBOVESPA:MRVE3,7.55 +114896,2023-01-10 10:00:00,BMFBOVESPA:MRVE3,7.83 +114897,2023-01-11 10:00:00,BMFBOVESPA:MRVE3,7.82 +114898,2023-01-12 10:00:00,BMFBOVESPA:MRVE3,7.59 +114899,2023-01-13 10:00:00,BMFBOVESPA:MRVE3,7.19 +114900,2023-01-16 10:00:00,BMFBOVESPA:MRVE3,6.99 +114901,2023-01-17 10:00:00,BMFBOVESPA:MRVE3,6.97 +114902,2023-01-18 10:00:00,BMFBOVESPA:MRVE3,7.14 +114903,2023-01-19 10:00:00,BMFBOVESPA:MRVE3,7.04 +114904,2023-01-20 10:00:00,BMFBOVESPA:MRVE3,7.01 +114905,2023-01-23 10:00:00,BMFBOVESPA:MRVE3,6.81 +114906,2023-01-24 10:00:00,BMFBOVESPA:MRVE3,6.92 +114907,2023-01-25 10:00:00,BMFBOVESPA:MRVE3,6.94 +114908,2023-01-26 10:00:00,BMFBOVESPA:MRVE3,7.08 +114909,2023-01-27 10:00:00,BMFBOVESPA:MRVE3,6.82 +114910,2023-01-30 10:00:00,BMFBOVESPA:MRVE3,6.69 +114911,2023-01-31 10:00:00,BMFBOVESPA:MRVE3,7.02 +114912,2023-02-01 10:00:00,BMFBOVESPA:MRVE3,6.9 +114913,2023-02-02 10:00:00,BMFBOVESPA:MRVE3,6.97 +114914,2023-02-03 10:00:00,BMFBOVESPA:MRVE3,6.57 +114915,2023-02-06 10:00:00,BMFBOVESPA:MRVE3,6.46 +114916,2023-02-07 10:00:00,BMFBOVESPA:MRVE3,6.36 +114917,2023-02-08 10:00:00,BMFBOVESPA:MRVE3,6.4 +114918,2023-02-09 10:00:00,BMFBOVESPA:MRVE3,6.06 +114919,2023-02-10 10:00:00,BMFBOVESPA:MRVE3,6.12 +114920,2023-02-13 10:00:00,BMFBOVESPA:MRVE3,6.15 +114921,2023-02-14 10:00:00,BMFBOVESPA:MRVE3,6.15 +114922,2023-02-15 10:00:00,BMFBOVESPA:MRVE3,6.51 +114923,2023-02-16 10:00:00,BMFBOVESPA:MRVE3,6.45 +114924,2023-02-17 10:00:00,BMFBOVESPA:MRVE3,6.32 +114925,2023-02-22 13:00:00,BMFBOVESPA:MRVE3,6.22 +114926,2023-02-23 10:00:00,BMFBOVESPA:MRVE3,6.31 +114927,2023-02-24 10:00:00,BMFBOVESPA:MRVE3,6.16 +114928,2023-02-27 10:00:00,BMFBOVESPA:MRVE3,6.16 +114929,2023-02-28 10:00:00,BMFBOVESPA:MRVE3,5.9 +114930,2023-03-01 10:00:00,BMFBOVESPA:MRVE3,5.7 +114931,2023-03-02 10:00:00,BMFBOVESPA:MRVE3,5.62 +114932,2023-03-03 10:00:00,BMFBOVESPA:MRVE3,5.53 +114933,2023-03-06 10:00:00,BMFBOVESPA:MRVE3,5.74 +114934,2023-03-07 10:00:00,BMFBOVESPA:MRVE3,5.69 +114935,2023-03-08 10:00:00,BMFBOVESPA:MRVE3,5.96 +114936,2023-03-09 10:00:00,BMFBOVESPA:MRVE3,6.34 +114937,2023-03-10 10:00:00,BMFBOVESPA:MRVE3,6.43 +114938,2023-03-13 10:00:00,BMFBOVESPA:MRVE3,6.9 +114939,2023-03-14 10:00:00,BMFBOVESPA:MRVE3,6.95 +114940,2023-03-15 10:00:00,BMFBOVESPA:MRVE3,7.45 +114941,2023-03-16 10:00:00,BMFBOVESPA:MRVE3,7.66 +114942,2023-03-17 10:00:00,BMFBOVESPA:MRVE3,7.26 +114943,2023-03-20 10:00:00,BMFBOVESPA:MRVE3,7.12 +114944,2023-03-21 10:00:00,BMFBOVESPA:MRVE3,7.17 +114945,2023-03-22 10:00:00,BMFBOVESPA:MRVE3,7.5 +114946,2023-03-23 10:00:00,BMFBOVESPA:MRVE3,6.99 +114947,2023-03-24 10:00:00,BMFBOVESPA:MRVE3,7.1 +114948,2023-03-27 10:00:00,BMFBOVESPA:MRVE3,7.07 +114949,2023-03-28 10:00:00,BMFBOVESPA:MRVE3,6.87 +114950,2023-03-29 10:00:00,BMFBOVESPA:MRVE3,6.73 +114951,2023-03-30 10:00:00,BMFBOVESPA:MRVE3,6.87 +114952,2023-03-31 10:00:00,BMFBOVESPA:MRVE3,6.38 +114953,2023-04-03 10:00:00,BMFBOVESPA:MRVE3,6.14 +114954,2023-04-04 10:00:00,BMFBOVESPA:MRVE3,6.27 +114955,2023-04-05 10:00:00,BMFBOVESPA:MRVE3,6.42 +114956,2023-04-06 10:00:00,BMFBOVESPA:MRVE3,6.59 +114957,2023-04-10 10:00:00,BMFBOVESPA:MRVE3,6.51 +114958,2023-04-11 10:00:00,BMFBOVESPA:MRVE3,7.1 +114959,2023-04-12 10:00:00,BMFBOVESPA:MRVE3,7.17 +114960,2023-04-13 10:00:00,BMFBOVESPA:MRVE3,7.64 +114961,2023-04-14 10:00:00,BMFBOVESPA:MRVE3,7.45 +114962,2023-04-17 10:00:00,BMFBOVESPA:MRVE3,7.34 +114963,2023-04-18 10:00:00,BMFBOVESPA:MRVE3,7.19 +114964,2023-04-19 10:00:00,BMFBOVESPA:MRVE3,6.81 +114965,2023-04-20 10:00:00,BMFBOVESPA:MRVE3,6.83 +114966,2023-04-24 10:00:00,BMFBOVESPA:MRVE3,6.61 +114967,2023-04-25 10:00:00,BMFBOVESPA:MRVE3,6.1 +114968,2023-04-26 10:00:00,BMFBOVESPA:MRVE3,6.52 +114969,2023-04-27 10:00:00,BMFBOVESPA:MRVE3,7.08 +114970,2023-04-28 10:00:00,BMFBOVESPA:MRVE3,7.2 +114971,2023-05-02 10:00:00,BMFBOVESPA:MRVE3,7.0 +114972,2023-05-03 10:00:00,BMFBOVESPA:MRVE3,7.01 +114973,2023-05-04 10:00:00,BMFBOVESPA:MRVE3,7.39 +114974,2023-05-05 10:00:00,BMFBOVESPA:MRVE3,8.12 +114975,2023-05-08 10:00:00,BMFBOVESPA:MRVE3,8.16 +114976,2023-05-09 10:00:00,BMFBOVESPA:MRVE3,8.26 +114977,2023-05-10 10:00:00,BMFBOVESPA:MRVE3,8.8 +114978,2023-05-11 10:00:00,BMFBOVESPA:MRVE3,9.11 +114979,2023-05-12 10:00:00,BMFBOVESPA:MRVE3,8.87 +114980,2023-05-15 10:00:00,BMFBOVESPA:MRVE3,8.84 +114981,2023-05-16 10:00:00,BMFBOVESPA:MRVE3,8.81 +114982,2023-05-17 10:00:00,BMFBOVESPA:MRVE3,8.9 +114983,2023-05-18 10:00:00,BMFBOVESPA:MRVE3,9.14 +114984,2023-05-19 10:00:00,BMFBOVESPA:MRVE3,9.83 +114985,2023-05-22 10:00:00,BMFBOVESPA:MRVE3,9.5 +114986,2023-05-23 10:00:00,BMFBOVESPA:MRVE3,9.28 +114987,2023-05-24 10:00:00,BMFBOVESPA:MRVE3,9.1 +114988,2023-05-25 10:00:00,BMFBOVESPA:MRVE3,10.04 +114989,2023-05-26 10:00:00,BMFBOVESPA:MRVE3,9.92 +114990,2023-05-29 10:00:00,BMFBOVESPA:MRVE3,9.93 +114991,2023-05-30 10:00:00,BMFBOVESPA:MRVE3,9.83 +114992,2023-05-31 10:00:00,BMFBOVESPA:MRVE3,10.08 +114993,2023-06-01 10:00:00,BMFBOVESPA:MRVE3,10.7 +114994,2023-06-02 10:00:00,BMFBOVESPA:MRVE3,10.75 +114995,2023-06-05 10:00:00,BMFBOVESPA:MRVE3,10.9 +114996,2023-06-06 10:00:00,BMFBOVESPA:MRVE3,11.81 +114997,2023-06-07 10:00:00,BMFBOVESPA:MRVE3,11.69 +114998,2023-06-09 10:00:00,BMFBOVESPA:MRVE3,11.65 +114999,2023-06-12 10:00:00,BMFBOVESPA:MRVE3,11.6 +115000,2023-06-13 10:00:00,BMFBOVESPA:MRVE3,11.04 +115001,2023-06-14 10:00:00,BMFBOVESPA:MRVE3,11.83 +115002,2023-06-15 10:00:00,BMFBOVESPA:MRVE3,11.92 +115003,2023-06-16 10:00:00,BMFBOVESPA:MRVE3,11.7 +115004,2023-06-19 10:00:00,BMFBOVESPA:MRVE3,11.79 +115005,2023-06-20 10:00:00,BMFBOVESPA:MRVE3,11.76 +115006,2023-06-21 10:00:00,BMFBOVESPA:MRVE3,11.9 +115007,2023-06-22 10:00:00,BMFBOVESPA:MRVE3,11.3 +115008,2023-06-23 10:00:00,BMFBOVESPA:MRVE3,11.12 +115009,2023-06-26 10:00:00,BMFBOVESPA:MRVE3,10.8 +115010,2023-06-27 10:00:00,BMFBOVESPA:MRVE3,10.43 +115011,2023-06-28 10:00:00,BMFBOVESPA:MRVE3,10.65 +115012,2023-06-29 10:00:00,BMFBOVESPA:MRVE3,11.17 +115013,2023-06-30 10:00:00,BMFBOVESPA:MRVE3,11.57 +115014,2023-07-03 10:00:00,BMFBOVESPA:MRVE3,11.21 +115015,2023-07-04 10:00:00,BMFBOVESPA:MRVE3,11.99 +115016,2023-07-05 10:00:00,BMFBOVESPA:MRVE3,12.79 +115017,2023-07-06 10:00:00,BMFBOVESPA:MRVE3,12.93 +115018,2023-07-07 10:00:00,BMFBOVESPA:MRVE3,13.29 +115019,2023-07-10 10:00:00,BMFBOVESPA:MRVE3,13.05 +115020,2023-07-11 10:00:00,BMFBOVESPA:MRVE3,13.0 +115021,2023-07-12 10:00:00,BMFBOVESPA:MRVE3,13.16 +115022,2023-07-13 10:00:00,BMFBOVESPA:MRVE3,13.0 +115023,2023-07-14 10:00:00,BMFBOVESPA:MRVE3,12.85 +115024,2023-07-17 10:00:00,BMFBOVESPA:MRVE3,13.23 +115025,2023-07-18 10:00:00,BMFBOVESPA:MRVE3,13.56 +115026,2023-07-19 10:00:00,BMFBOVESPA:MRVE3,13.79 +115027,2023-07-20 10:00:00,BMFBOVESPA:MRVE3,13.6 +115028,2023-07-21 10:00:00,BMFBOVESPA:MRVE3,13.75 +115029,2023-07-24 10:00:00,BMFBOVESPA:MRVE3,13.98 +115030,2023-07-25 10:00:00,BMFBOVESPA:MRVE3,14.12 +115031,2023-07-26 10:00:00,BMFBOVESPA:MRVE3,14.14 +115032,2023-07-27 10:00:00,BMFBOVESPA:MRVE3,13.84 +115033,2023-07-28 10:00:00,BMFBOVESPA:MRVE3,13.94 +115034,2023-07-31 10:00:00,BMFBOVESPA:MRVE3,13.9 +115035,2023-08-01 10:00:00,BMFBOVESPA:MRVE3,13.89 +115036,2023-08-02 10:00:00,BMFBOVESPA:MRVE3,13.9 +115037,2023-08-03 10:00:00,BMFBOVESPA:MRVE3,13.88 +115038,2023-08-04 10:00:00,BMFBOVESPA:MRVE3,13.94 +115039,2023-08-07 10:00:00,BMFBOVESPA:MRVE3,13.92 +115040,2023-08-08 10:00:00,BMFBOVESPA:MRVE3,14.03 +115041,2023-08-09 10:00:00,BMFBOVESPA:MRVE3,13.75 +115042,2023-08-10 10:00:00,BMFBOVESPA:MRVE3,13.52 +115043,2023-08-11 10:00:00,BMFBOVESPA:MRVE3,13.3 +115044,2023-08-14 10:00:00,BMFBOVESPA:MRVE3,12.76 +115045,2023-08-15 10:00:00,BMFBOVESPA:MRVE3,12.91 +115046,2023-08-16 10:00:00,BMFBOVESPA:MRVE3,12.75 +115047,2023-08-17 10:00:00,BMFBOVESPA:MRVE3,12.44 +115048,2023-08-18 10:00:00,BMFBOVESPA:MRVE3,12.71 +115049,2023-08-21 10:00:00,BMFBOVESPA:MRVE3,12.48 +115050,2023-08-22 10:00:00,BMFBOVESPA:MRVE3,12.93 +115051,2023-08-23 10:00:00,BMFBOVESPA:MRVE3,13.0 +115052,2023-08-24 10:00:00,BMFBOVESPA:MRVE3,12.91 +115053,2023-08-25 10:00:00,BMFBOVESPA:MRVE3,12.19 +115054,2023-08-28 10:00:00,BMFBOVESPA:MRVE3,11.98 +115055,2023-08-29 10:00:00,BMFBOVESPA:MRVE3,11.93 +115056,2023-08-30 10:00:00,BMFBOVESPA:MRVE3,11.68 +115057,2023-08-31 10:00:00,BMFBOVESPA:MRVE3,11.36 +115058,2023-09-01 10:00:00,BMFBOVESPA:MRVE3,11.79 +115059,2023-09-04 10:00:00,BMFBOVESPA:MRVE3,11.6 +115060,2023-09-05 10:00:00,BMFBOVESPA:MRVE3,11.54 +115061,2023-09-06 10:00:00,BMFBOVESPA:MRVE3,11.61 +115062,2023-09-08 10:00:00,BMFBOVESPA:MRVE3,11.71 +115063,2023-09-11 10:00:00,BMFBOVESPA:MRVE3,11.82 +115064,2023-09-12 10:00:00,BMFBOVESPA:MRVE3,12.05 +115065,2023-09-13 10:00:00,BMFBOVESPA:MRVE3,12.16 +115066,2023-09-14 10:00:00,BMFBOVESPA:MRVE3,12.06 +115067,2023-09-15 10:00:00,BMFBOVESPA:MRVE3,11.7 +115068,2023-09-18 10:00:00,BMFBOVESPA:MRVE3,11.51 +115069,2023-09-19 10:00:00,BMFBOVESPA:MRVE3,11.15 +115070,2023-09-20 10:00:00,BMFBOVESPA:MRVE3,11.38 +115071,2023-09-21 10:00:00,BMFBOVESPA:MRVE3,10.83 +115072,2023-09-22 10:00:00,BMFBOVESPA:MRVE3,10.68 +115073,2023-09-25 10:00:00,BMFBOVESPA:MRVE3,10.38 +115074,2023-09-26 10:00:00,BMFBOVESPA:MRVE3,10.02 +115075,2023-09-27 10:00:00,BMFBOVESPA:MRVE3,9.99 +115076,2023-09-28 10:00:00,BMFBOVESPA:MRVE3,10.28 +115077,2023-09-29 10:00:00,BMFBOVESPA:MRVE3,10.67 +115078,2023-10-02 10:00:00,BMFBOVESPA:MRVE3,9.97 +115079,2023-10-03 10:00:00,BMFBOVESPA:MRVE3,9.44 +115080,2023-10-04 10:00:00,BMFBOVESPA:MRVE3,9.43 +115081,2023-10-05 10:00:00,BMFBOVESPA:MRVE3,9.09 +115082,2023-10-06 10:00:00,BMFBOVESPA:MRVE3,9.0 +115083,2023-10-09 10:00:00,BMFBOVESPA:MRVE3,9.28 +115084,2023-10-10 10:00:00,BMFBOVESPA:MRVE3,9.48 +115085,2023-10-11 10:00:00,BMFBOVESPA:MRVE3,9.43 +115086,2023-10-13 10:00:00,BMFBOVESPA:MRVE3,9.04 +115087,2023-10-16 10:00:00,BMFBOVESPA:MRVE3,9.29 +115088,2023-10-17 10:00:00,BMFBOVESPA:MRVE3,9.23 +115089,2023-10-18 10:00:00,BMFBOVESPA:MRVE3,8.3 +115090,2023-10-19 10:00:00,BMFBOVESPA:MRVE3,8.24 +115091,2023-10-20 10:00:00,BMFBOVESPA:MRVE3,8.14 +115092,2023-10-23 10:00:00,BMFBOVESPA:MRVE3,8.57 +115093,2023-10-24 10:00:00,BMFBOVESPA:MRVE3,8.66 +115094,2023-10-25 10:00:00,BMFBOVESPA:MRVE3,8.24 +115095,2023-10-26 10:00:00,BMFBOVESPA:MRVE3,8.67 +115096,2023-10-27 10:00:00,BMFBOVESPA:MRVE3,8.33 +115097,2023-10-30 10:00:00,BMFBOVESPA:MRVE3,8.23 +115098,2023-10-31 10:00:00,BMFBOVESPA:MRVE3,8.25 +115099,2023-11-01 10:00:00,BMFBOVESPA:MRVE3,8.46 +115100,2023-11-03 10:00:00,BMFBOVESPA:MRVE3,9.25 +115101,2023-11-06 10:00:00,BMFBOVESPA:MRVE3,9.05 +115102,2023-11-07 10:00:00,BMFBOVESPA:MRVE3,9.34 +115103,2023-11-08 10:00:00,BMFBOVESPA:MRVE3,9.29 +115104,2023-11-09 10:00:00,BMFBOVESPA:MRVE3,9.520001 +115105,2023-11-10 10:00:00,BMFBOVESPA:MRVE3,10.12 +115106,2023-11-13 10:00:00,BMFBOVESPA:MRVE3,9.98 +115107,2023-11-14 10:00:00,BMFBOVESPA:MRVE3,10.49 +115108,2023-11-16 10:00:00,BMFBOVESPA:MRVE3,10.64 +115109,2023-11-17 10:00:00,BMFBOVESPA:MRVE3,10.65 +115110,2023-11-20 10:00:00,BMFBOVESPA:MRVE3,10.62 +115111,2023-11-21 10:00:00,BMFBOVESPA:MRVE3,10.01 +115112,2023-11-22 10:00:00,BMFBOVESPA:MRVE3,9.67 +115113,2023-11-23 10:00:00,BMFBOVESPA:MRVE3,9.65 +115114,2023-11-24 10:00:00,BMFBOVESPA:MRVE3,9.55 +115115,2023-11-27 10:00:00,BMFBOVESPA:MRVE3,9.61 +115116,2023-11-28 10:00:00,BMFBOVESPA:MRVE3,10.13 +115117,2023-11-29 10:00:00,BMFBOVESPA:MRVE3,9.66 +115118,2023-11-30 10:00:00,BMFBOVESPA:MRVE3,9.67 +115119,2023-12-01 10:00:00,BMFBOVESPA:MRVE3,9.59 +115120,2023-12-04 10:00:00,BMFBOVESPA:MRVE3,9.07 +115121,2023-12-05 10:00:00,BMFBOVESPA:MRVE3,9.32 +115122,2023-12-06 10:00:00,BMFBOVESPA:MRVE3,9.26 +115123,2023-12-07 10:00:00,BMFBOVESPA:MRVE3,9.47 +115124,2023-12-08 10:00:00,BMFBOVESPA:MRVE3,9.43 +115125,2023-12-11 10:00:00,BMFBOVESPA:MRVE3,9.34 +115126,2023-12-12 10:00:00,BMFBOVESPA:MRVE3,9.6 +115127,2023-12-13 10:00:00,BMFBOVESPA:MRVE3,10.39 +115128,2023-12-14 10:00:00,BMFBOVESPA:MRVE3,10.83 +115129,2023-12-15 10:00:00,BMFBOVESPA:MRVE3,10.85 +115130,2023-12-18 10:00:00,BMFBOVESPA:MRVE3,10.9 +115131,2023-12-19 10:00:00,BMFBOVESPA:MRVE3,10.89 +115132,2023-12-20 10:00:00,BMFBOVESPA:MRVE3,10.89 +115133,2023-12-21 10:00:00,BMFBOVESPA:MRVE3,10.69 +115134,2023-12-22 10:00:00,BMFBOVESPA:MRVE3,10.72 +115135,2023-12-26 10:00:00,BMFBOVESPA:MRVE3,10.75 +115136,2023-12-27 10:00:00,BMFBOVESPA:MRVE3,11.02 +115137,2023-12-28 10:00:00,BMFBOVESPA:MRVE3,11.23 +115138,2024-01-02 10:00:00,BMFBOVESPA:MRVE3,10.72 +115139,2024-01-03 10:00:00,BMFBOVESPA:MRVE3,10.45 +115140,2024-01-04 10:00:00,BMFBOVESPA:MRVE3,9.81 +115141,2024-01-05 10:00:00,BMFBOVESPA:MRVE3,9.86 +115142,2024-01-08 10:00:00,BMFBOVESPA:MRVE3,10.05 +115143,2024-01-09 10:00:00,BMFBOVESPA:MRVE3,9.98 +115144,2024-01-10 10:00:00,BMFBOVESPA:MRVE3,9.51 +115145,2024-01-11 10:00:00,BMFBOVESPA:MRVE3,8.39 +115146,2024-01-12 10:00:00,BMFBOVESPA:MRVE3,7.82 +115147,2024-01-15 10:00:00,BMFBOVESPA:MRVE3,7.86 +115148,2024-01-16 10:00:00,BMFBOVESPA:MRVE3,7.76 +115149,2024-01-17 10:00:00,BMFBOVESPA:MRVE3,7.9 +115150,2024-01-18 10:00:00,BMFBOVESPA:MRVE3,7.78 +115151,2024-01-19 10:00:00,BMFBOVESPA:MRVE3,7.97 +115152,2024-01-22 10:00:00,BMFBOVESPA:MRVE3,7.84 +115153,2024-01-23 10:00:00,BMFBOVESPA:MRVE3,7.94 +115154,2024-01-24 10:00:00,BMFBOVESPA:MRVE3,8.03 +115155,2024-01-25 10:00:00,BMFBOVESPA:MRVE3,7.98 +115156,2024-01-26 10:00:00,BMFBOVESPA:MRVE3,8.08 +115157,2021-07-12 10:00:00,BMFBOVESPA:TTEN3,11.96397663 +115158,2021-07-13 10:00:00,BMFBOVESPA:TTEN3,12.01341455 +115159,2021-07-14 10:00:00,BMFBOVESPA:TTEN3,11.86510079 +115160,2021-07-15 10:00:00,BMFBOVESPA:TTEN3,11.7958877 +115161,2021-07-16 10:00:00,BMFBOVESPA:TTEN3,11.71678703 +115162,2021-07-19 10:00:00,BMFBOVESPA:TTEN3,11.37072159 +115163,2021-07-20 10:00:00,BMFBOVESPA:TTEN3,11.66734911 +115164,2021-07-21 10:00:00,BMFBOVESPA:TTEN3,11.67723669 +115165,2021-07-22 10:00:00,BMFBOVESPA:TTEN3,11.65746153 +115166,2021-07-23 10:00:00,BMFBOVESPA:TTEN3,11.46959743 +115167,2021-07-26 10:00:00,BMFBOVESPA:TTEN3,11.27184575 +115168,2021-07-27 10:00:00,BMFBOVESPA:TTEN3,11.02465615 +115169,2021-07-28 10:00:00,BMFBOVESPA:TTEN3,11.14330716 +115170,2021-07-29 10:00:00,BMFBOVESPA:TTEN3,11.27184575 +115171,2021-07-30 10:00:00,BMFBOVESPA:TTEN3,11.17296991 +115172,2021-08-02 10:00:00,BMFBOVESPA:TTEN3,11.06420649 +115173,2021-08-03 10:00:00,BMFBOVESPA:TTEN3,10.87634239 +115174,2021-08-04 10:00:00,BMFBOVESPA:TTEN3,10.87634239 +115175,2021-08-05 10:00:00,BMFBOVESPA:TTEN3,10.87634239 +115176,2021-08-06 10:00:00,BMFBOVESPA:TTEN3,11.17296991 +115177,2021-08-09 10:00:00,BMFBOVESPA:TTEN3,11.83543804 +115178,2021-08-10 10:00:00,BMFBOVESPA:TTEN3,11.56847327 +115179,2021-08-11 10:00:00,BMFBOVESPA:TTEN3,11.37072159 +115180,2021-08-12 10:00:00,BMFBOVESPA:TTEN3,11.16308233 +115181,2021-08-13 10:00:00,BMFBOVESPA:TTEN3,11.53881052 +115182,2021-08-16 10:00:00,BMFBOVESPA:TTEN3,10.87634239 +115183,2021-08-17 10:00:00,BMFBOVESPA:TTEN3,10.32263769 +115184,2021-08-18 10:00:00,BMFBOVESPA:TTEN3,10.0655605 +115185,2021-08-19 10:00:00,BMFBOVESPA:TTEN3,10.08533567 +115186,2021-08-20 10:00:00,BMFBOVESPA:TTEN3,10.33252527 +115187,2021-08-23 10:00:00,BMFBOVESPA:TTEN3,10.03589775 +115188,2021-08-24 10:00:00,BMFBOVESPA:TTEN3,10.13477359 +115189,2021-08-25 10:00:00,BMFBOVESPA:TTEN3,10.17432393 +115190,2021-08-26 10:00:00,BMFBOVESPA:TTEN3,10.33252527 +115191,2021-08-27 10:00:00,BMFBOVESPA:TTEN3,10.18421151 +115192,2021-08-30 10:00:00,BMFBOVESPA:TTEN3,10.03589775 +115193,2021-08-31 10:00:00,BMFBOVESPA:TTEN3,9.80848332 +115194,2021-09-01 10:00:00,BMFBOVESPA:TTEN3,9.83814607 +115195,2021-09-02 10:00:00,BMFBOVESPA:TTEN3,9.14601519 +115196,2021-09-03 10:00:00,BMFBOVESPA:TTEN3,9.58106889 +115197,2021-09-06 10:00:00,BMFBOVESPA:TTEN3,10.14466117 +115198,2021-09-08 10:00:00,BMFBOVESPA:TTEN3,9.63050681 +115199,2021-09-09 10:00:00,BMFBOVESPA:TTEN3,9.78870815 +115200,2021-09-10 10:00:00,BMFBOVESPA:TTEN3,9.67994473 +115201,2021-09-13 10:00:00,BMFBOVESPA:TTEN3,9.83814607 +115202,2021-09-14 10:00:00,BMFBOVESPA:TTEN3,10.3127501 +115203,2021-09-15 10:00:00,BMFBOVESPA:TTEN3,10.27319977 +115204,2021-09-16 10:00:00,BMFBOVESPA:TTEN3,10.14466117 +115205,2021-09-17 10:00:00,BMFBOVESPA:TTEN3,9.94690949 +115206,2021-09-20 10:00:00,BMFBOVESPA:TTEN3,9.59095647 +115207,2021-09-21 10:00:00,BMFBOVESPA:TTEN3,9.61073164 +115208,2021-09-22 10:00:00,BMFBOVESPA:TTEN3,9.48219305 +115209,2021-09-23 10:00:00,BMFBOVESPA:TTEN3,9.68983231 +115210,2021-09-24 10:00:00,BMFBOVESPA:TTEN3,9.58106889 +115211,2021-09-27 10:00:00,BMFBOVESPA:TTEN3,10.03589775 +115212,2021-09-28 10:00:00,BMFBOVESPA:TTEN3,9.80848332 +115213,2021-09-29 10:00:00,BMFBOVESPA:TTEN3,9.61073164 +115214,2021-09-30 10:00:00,BMFBOVESPA:TTEN3,9.39320479 +115215,2021-10-01 10:00:00,BMFBOVESPA:TTEN3,9.85792124 +115216,2021-10-04 10:00:00,BMFBOVESPA:TTEN3,9.08668969 +115217,2021-10-05 10:00:00,BMFBOVESPA:TTEN3,8.70107391 +115218,2021-10-06 10:00:00,BMFBOVESPA:TTEN3,9.14601519 +115219,2021-10-07 10:00:00,BMFBOVESPA:TTEN3,8.89882559 +115220,2021-10-08 10:00:00,BMFBOVESPA:TTEN3,8.86916284 +115221,2021-10-11 10:00:00,BMFBOVESPA:TTEN3,8.5824229 +115222,2021-10-13 10:00:00,BMFBOVESPA:TTEN3,8.94826351 +115223,2021-10-14 10:00:00,BMFBOVESPA:TTEN3,8.78017458 +115224,2021-10-15 10:00:00,BMFBOVESPA:TTEN3,8.99770143 +115225,2021-10-18 10:00:00,BMFBOVESPA:TTEN3,9.83814607 +115226,2021-10-19 10:00:00,BMFBOVESPA:TTEN3,9.60084406 +115227,2021-10-20 10:00:00,BMFBOVESPA:TTEN3,9.48219305 +115228,2021-10-21 10:00:00,BMFBOVESPA:TTEN3,9.08668969 +115229,2021-10-22 10:00:00,BMFBOVESPA:TTEN3,8.65163599 +115230,2021-10-25 10:00:00,BMFBOVESPA:TTEN3,9.37342962 +115231,2021-10-26 10:00:00,BMFBOVESPA:TTEN3,9.02736418 +115232,2021-10-27 10:00:00,BMFBOVESPA:TTEN3,8.65163599 +115233,2021-10-28 10:00:00,BMFBOVESPA:TTEN3,8.65163599 +115234,2021-10-29 10:00:00,BMFBOVESPA:TTEN3,8.64174841 +115235,2021-11-01 10:00:00,BMFBOVESPA:TTEN3,8.89882559 +115236,2021-11-03 10:00:00,BMFBOVESPA:TTEN3,9.19545311 +115237,2021-11-04 10:00:00,BMFBOVESPA:TTEN3,9.42286754 +115238,2021-11-05 10:00:00,BMFBOVESPA:TTEN3,9.22511586 +115239,2021-11-08 10:00:00,BMFBOVESPA:TTEN3,9.4525303 +115240,2021-11-09 10:00:00,BMFBOVESPA:TTEN3,9.49208063 +115241,2021-11-10 10:00:00,BMFBOVESPA:TTEN3,9.4525303 +115242,2021-11-11 10:00:00,BMFBOVESPA:TTEN3,9.77882057 +115243,2021-11-12 10:00:00,BMFBOVESPA:TTEN3,9.74915782 +115244,2021-11-16 10:00:00,BMFBOVESPA:TTEN3,9.46241788 +115245,2021-11-17 10:00:00,BMFBOVESPA:TTEN3,8.79994975 +115246,2021-11-18 10:00:00,BMFBOVESPA:TTEN3,8.75051183 +115247,2021-11-19 10:00:00,BMFBOVESPA:TTEN3,8.76039942 +115248,2021-11-22 10:00:00,BMFBOVESPA:TTEN3,8.34512089 +115249,2021-11-23 10:00:00,BMFBOVESPA:TTEN3,8.00894303 +115250,2021-11-24 10:00:00,BMFBOVESPA:TTEN3,8.34512089 +115251,2021-11-25 10:00:00,BMFBOVESPA:TTEN3,8.50332223 +115252,2021-11-26 10:00:00,BMFBOVESPA:TTEN3,8.24624505 +115253,2021-11-29 10:00:00,BMFBOVESPA:TTEN3,8.10781887 +115254,2021-11-30 10:00:00,BMFBOVESPA:TTEN3,7.31681215 +115255,2021-12-01 10:00:00,BMFBOVESPA:TTEN3,6.82243295 +115256,2021-12-02 10:00:00,BMFBOVESPA:TTEN3,7.30692457 +115257,2021-12-03 10:00:00,BMFBOVESPA:TTEN3,7.31681215 +115258,2021-12-06 10:00:00,BMFBOVESPA:TTEN3,7.44535075 +115259,2021-12-07 10:00:00,BMFBOVESPA:TTEN3,7.56400175 +115260,2021-12-08 10:00:00,BMFBOVESPA:TTEN3,8.10781887 +115261,2021-12-09 10:00:00,BMFBOVESPA:TTEN3,8.15725679 +115262,2021-12-10 10:00:00,BMFBOVESPA:TTEN3,8.25613263 +115263,2021-12-13 10:00:00,BMFBOVESPA:TTEN3,8.30557055 +115264,2021-12-14 10:00:00,BMFBOVESPA:TTEN3,7.91006719 +115265,2021-12-15 10:00:00,BMFBOVESPA:TTEN3,8.31545814 +115266,2021-12-16 10:00:00,BMFBOVESPA:TTEN3,8.40444639 +115267,2021-12-17 10:00:00,BMFBOVESPA:TTEN3,9.2646662 +115268,2021-12-20 10:00:00,BMFBOVESPA:TTEN3,8.90871318 +115269,2021-12-21 10:00:00,BMFBOVESPA:TTEN3,8.85927526 +115270,2021-12-22 10:00:00,BMFBOVESPA:TTEN3,8.8296125 +115271,2021-12-23 10:00:00,BMFBOVESPA:TTEN3,9.2053407 +115272,2021-12-27 10:00:00,BMFBOVESPA:TTEN3,9.4525303 +115273,2021-12-28 10:00:00,BMFBOVESPA:TTEN3,9.59095647 +115274,2021-12-29 10:00:00,BMFBOVESPA:TTEN3,9.49208063 +115275,2021-12-30 10:00:00,BMFBOVESPA:TTEN3,9.62061922 +115276,2022-01-03 10:00:00,BMFBOVESPA:TTEN3,9.06691452 +115277,2022-01-04 10:00:00,BMFBOVESPA:TTEN3,9.04713935 +115278,2022-01-05 10:00:00,BMFBOVESPA:TTEN3,8.34512089 +115279,2022-01-06 10:00:00,BMFBOVESPA:TTEN3,8.61208566 +115280,2022-01-07 10:00:00,BMFBOVESPA:TTEN3,8.70107391 +115281,2022-01-10 10:00:00,BMFBOVESPA:TTEN3,8.48354706 +115282,2022-01-11 10:00:00,BMFBOVESPA:TTEN3,8.25613263 +115283,2022-01-12 10:00:00,BMFBOVESPA:TTEN3,8.48354706 +115284,2022-01-13 10:00:00,BMFBOVESPA:TTEN3,8.29568297 +115285,2022-01-14 10:00:00,BMFBOVESPA:TTEN3,8.15725679 +115286,2022-01-17 10:00:00,BMFBOVESPA:TTEN3,8.43410914 +115287,2022-01-18 10:00:00,BMFBOVESPA:TTEN3,7.99905545 +115288,2022-01-20 10:00:00,BMFBOVESPA:TTEN3,9.09657727 +115289,2022-01-21 10:00:00,BMFBOVESPA:TTEN3,8.8296125 +115290,2022-01-24 10:00:00,BMFBOVESPA:TTEN3,8.79994975 +115291,2022-01-25 10:00:00,BMFBOVESPA:TTEN3,9.14601519 +115292,2022-01-26 10:00:00,BMFBOVESPA:TTEN3,8.99770143 +115293,2022-01-27 10:00:00,BMFBOVESPA:TTEN3,9.16579135 +115294,2022-01-28 10:00:00,BMFBOVESPA:TTEN3,9.39320479 +115295,2022-01-31 10:00:00,BMFBOVESPA:TTEN3,9.68983231 +115296,2022-02-01 10:00:00,BMFBOVESPA:TTEN3,9.85792124 +115297,2022-02-02 10:00:00,BMFBOVESPA:TTEN3,9.92713433 +115298,2022-02-03 10:00:00,BMFBOVESPA:TTEN3,9.65028198 +115299,2022-02-04 10:00:00,BMFBOVESPA:TTEN3,9.7590454 +115300,2022-02-07 10:00:00,BMFBOVESPA:TTEN3,9.60084406 +115301,2022-02-08 10:00:00,BMFBOVESPA:TTEN3,9.49208063 +115302,2022-02-09 10:00:00,BMFBOVESPA:TTEN3,9.62061922 +115303,2022-02-10 10:00:00,BMFBOVESPA:TTEN3,9.68983231 +115304,2022-02-11 10:00:00,BMFBOVESPA:TTEN3,9.52174338 +115305,2022-02-14 10:00:00,BMFBOVESPA:TTEN3,9.53163097 +115306,2022-02-16 10:00:00,BMFBOVESPA:TTEN3,9.74915782 +115307,2022-02-17 10:00:00,BMFBOVESPA:TTEN3,9.74915782 +115308,2022-02-18 10:00:00,BMFBOVESPA:TTEN3,9.68983231 +115309,2022-02-21 10:00:00,BMFBOVESPA:TTEN3,9.36354204 +115310,2022-02-22 10:00:00,BMFBOVESPA:TTEN3,9.47230546 +115311,2022-02-23 10:00:00,BMFBOVESPA:TTEN3,9.42286754 +115312,2022-02-24 10:00:00,BMFBOVESPA:TTEN3,9.8183709 +115313,2022-02-25 10:00:00,BMFBOVESPA:TTEN3,9.90735916 +115314,2022-03-02 10:00:00,BMFBOVESPA:TTEN3,10.28308735 +115315,2022-03-03 10:00:00,BMFBOVESPA:TTEN3,10.87634239 +115316,2022-03-04 10:00:00,BMFBOVESPA:TTEN3,10.87634239 +115317,2022-03-07 10:00:00,BMFBOVESPA:TTEN3,10.98510581 +115318,2022-03-08 10:00:00,BMFBOVESPA:TTEN3,10.28308735 +115319,2022-03-09 10:00:00,BMFBOVESPA:TTEN3,10.0655605 +115320,2022-03-10 10:00:00,BMFBOVESPA:TTEN3,10.13477359 +115321,2022-03-11 10:00:00,BMFBOVESPA:TTEN3,9.88758399 +115322,2022-03-14 10:00:00,BMFBOVESPA:TTEN3,9.88758399 +115323,2022-03-15 10:00:00,BMFBOVESPA:TTEN3,9.59095647 +115324,2022-03-16 10:00:00,BMFBOVESPA:TTEN3,9.41298095 +115325,2022-03-17 10:00:00,BMFBOVESPA:TTEN3,9.44264271 +115326,2022-03-18 10:00:00,BMFBOVESPA:TTEN3,9.63050681 +115327,2022-03-21 10:00:00,BMFBOVESPA:TTEN3,9.0768021 +115328,2022-03-22 10:00:00,BMFBOVESPA:TTEN3,9.27455378 +115329,2022-03-23 10:00:00,BMFBOVESPA:TTEN3,9.52174338 +115330,2022-03-24 10:00:00,BMFBOVESPA:TTEN3,9.64039439 +115331,2022-03-25 10:00:00,BMFBOVESPA:TTEN3,9.8183709 +115332,2022-03-28 10:00:00,BMFBOVESPA:TTEN3,9.50196822 +115333,2022-03-29 10:00:00,BMFBOVESPA:TTEN3,9.98645983 +115334,2022-03-30 10:00:00,BMFBOVESPA:TTEN3,9.7590454 +115335,2022-03-31 10:00:00,BMFBOVESPA:TTEN3,9.73927023 +115336,2022-04-01 10:00:00,BMFBOVESPA:TTEN3,9.92713433 +115337,2022-04-04 10:00:00,BMFBOVESPA:TTEN3,9.87769641 +115338,2022-04-05 10:00:00,BMFBOVESPA:TTEN3,9.52174338 +115339,2022-04-06 10:00:00,BMFBOVESPA:TTEN3,8.96803868 +115340,2022-04-07 10:00:00,BMFBOVESPA:TTEN3,9.0174766 +115341,2022-04-08 10:00:00,BMFBOVESPA:TTEN3,8.94826351 +115342,2022-04-11 10:00:00,BMFBOVESPA:TTEN3,8.87905042 +115343,2022-04-12 10:00:00,BMFBOVESPA:TTEN3,9.06691452 +115344,2022-04-13 10:00:00,BMFBOVESPA:TTEN3,8.89882559 +115345,2022-04-14 10:00:00,BMFBOVESPA:TTEN3,8.76039942 +115346,2022-04-18 10:00:00,BMFBOVESPA:TTEN3,8.91860175 +115347,2022-04-19 10:00:00,BMFBOVESPA:TTEN3,9.0768021 +115348,2022-04-20 10:00:00,BMFBOVESPA:TTEN3,9.14601519 +115349,2022-04-22 10:00:00,BMFBOVESPA:TTEN3,8.93837593 +115350,2022-04-25 10:00:00,BMFBOVESPA:TTEN3,8.96803868 +115351,2022-04-26 10:00:00,BMFBOVESPA:TTEN3,8.79994975 +115352,2022-04-28 10:00:00,BMFBOVESPA:TTEN3,8.74582335 +115353,2022-04-29 10:00:00,BMFBOVESPA:TTEN3,8.97363075 +115354,2022-05-02 10:00:00,BMFBOVESPA:TTEN3,8.86467938 +115355,2022-05-03 10:00:00,BMFBOVESPA:TTEN3,8.7953467 +115356,2022-05-04 10:00:00,BMFBOVESPA:TTEN3,9.23115216 +115357,2022-05-05 10:00:00,BMFBOVESPA:TTEN3,8.8250607 +115358,2022-05-06 10:00:00,BMFBOVESPA:TTEN3,8.26049453 +115359,2022-05-09 10:00:00,BMFBOVESPA:TTEN3,8.05249647 +115360,2022-05-10 10:00:00,BMFBOVESPA:TTEN3,8.42887392 +115361,2022-05-11 10:00:00,BMFBOVESPA:TTEN3,8.31992255 +115362,2022-05-12 10:00:00,BMFBOVESPA:TTEN3,8.65668132 +115363,2022-05-13 10:00:00,BMFBOVESPA:TTEN3,8.76563269 +115364,2022-05-16 10:00:00,BMFBOVESPA:TTEN3,8.87458405 +115365,2022-05-17 10:00:00,BMFBOVESPA:TTEN3,9.01324943 +115366,2022-05-18 10:00:00,BMFBOVESPA:TTEN3,8.91420273 +115367,2022-05-19 10:00:00,BMFBOVESPA:TTEN3,8.81515603 +115368,2022-05-20 10:00:00,BMFBOVESPA:TTEN3,8.71610934 +115369,2022-05-23 10:00:00,BMFBOVESPA:TTEN3,8.67649066 +115370,2022-05-24 10:00:00,BMFBOVESPA:TTEN3,9.1222008 +115371,2022-05-25 10:00:00,BMFBOVESPA:TTEN3,9.11229613 +115372,2022-05-26 10:00:00,BMFBOVESPA:TTEN3,8.99344009 +115373,2022-05-27 10:00:00,BMFBOVESPA:TTEN3,9.06277278 +115374,2022-05-30 10:00:00,BMFBOVESPA:TTEN3,9.32029419 +115375,2022-05-31 10:00:00,BMFBOVESPA:TTEN3,9.50848291 +115376,2022-06-01 10:00:00,BMFBOVESPA:TTEN3,9.65705296 +115377,2022-06-02 10:00:00,BMFBOVESPA:TTEN3,9.31038952 +115378,2022-06-03 10:00:00,BMFBOVESPA:TTEN3,9.27077084 +115379,2022-06-06 10:00:00,BMFBOVESPA:TTEN3,8.87458405 +115380,2022-06-07 10:00:00,BMFBOVESPA:TTEN3,8.83496537 +115381,2022-06-08 10:00:00,BMFBOVESPA:TTEN3,8.72601401 +115382,2022-06-09 10:00:00,BMFBOVESPA:TTEN3,8.74582335 +115383,2022-06-10 10:00:00,BMFBOVESPA:TTEN3,8.54772995 +115384,2022-06-13 10:00:00,BMFBOVESPA:TTEN3,8.39915991 +115385,2022-06-14 10:00:00,BMFBOVESPA:TTEN3,8.29020854 +115386,2022-06-15 10:00:00,BMFBOVESPA:TTEN3,8.19116283 +115387,2022-06-17 10:00:00,BMFBOVESPA:TTEN3,8.47839726 +115388,2022-06-20 10:00:00,BMFBOVESPA:TTEN3,8.32982722 +115389,2022-06-21 10:00:00,BMFBOVESPA:TTEN3,8.26049453 +115390,2022-06-22 10:00:00,BMFBOVESPA:TTEN3,8.2703992 +115391,2022-06-23 10:00:00,BMFBOVESPA:TTEN3,8.31992255 +115392,2022-06-24 10:00:00,BMFBOVESPA:TTEN3,8.02278246 +115393,2022-06-27 10:00:00,BMFBOVESPA:TTEN3,8.06240114 +115394,2022-06-28 10:00:00,BMFBOVESPA:TTEN3,7.92373576 +115395,2022-06-29 10:00:00,BMFBOVESPA:TTEN3,7.92373576 +115396,2022-06-30 10:00:00,BMFBOVESPA:TTEN3,7.92373576 +115397,2022-07-01 10:00:00,BMFBOVESPA:TTEN3,8.20106651 +115398,2022-07-04 10:00:00,BMFBOVESPA:TTEN3,8.21097118 +115399,2022-07-05 10:00:00,BMFBOVESPA:TTEN3,7.90392642 +115400,2022-07-06 10:00:00,BMFBOVESPA:TTEN3,8.08221048 +115401,2022-07-07 10:00:00,BMFBOVESPA:TTEN3,8.08221048 +115402,2022-07-08 10:00:00,BMFBOVESPA:TTEN3,8.03268713 +115403,2022-07-11 10:00:00,BMFBOVESPA:TTEN3,7.90392642 +115404,2022-07-12 10:00:00,BMFBOVESPA:TTEN3,7.82468906 +115405,2022-07-13 10:00:00,BMFBOVESPA:TTEN3,7.77516572 +115406,2022-07-14 10:00:00,BMFBOVESPA:TTEN3,7.89402175 +115407,2022-07-15 10:00:00,BMFBOVESPA:TTEN3,8.1416385 +115408,2022-07-18 10:00:00,BMFBOVESPA:TTEN3,8.23078052 +115409,2022-07-19 10:00:00,BMFBOVESPA:TTEN3,8.32982722 +115410,2022-07-20 10:00:00,BMFBOVESPA:TTEN3,8.58734863 +115411,2022-07-21 10:00:00,BMFBOVESPA:TTEN3,8.60715797 +115412,2022-07-22 10:00:00,BMFBOVESPA:TTEN3,8.74582335 +115413,2022-07-25 10:00:00,BMFBOVESPA:TTEN3,8.72601401 +115414,2022-07-26 10:00:00,BMFBOVESPA:TTEN3,8.73591868 +115415,2022-07-27 10:00:00,BMFBOVESPA:TTEN3,9.05286811 +115416,2022-07-28 10:00:00,BMFBOVESPA:TTEN3,9.03305877 +115417,2022-07-29 10:00:00,BMFBOVESPA:TTEN3,9.09248679 +115418,2022-08-01 10:00:00,BMFBOVESPA:TTEN3,9.07267745 +115419,2022-08-02 10:00:00,BMFBOVESPA:TTEN3,9.1222008 +115420,2022-08-03 10:00:00,BMFBOVESPA:TTEN3,9.22124749 +115421,2022-08-04 10:00:00,BMFBOVESPA:TTEN3,9.26086617 +115422,2022-08-05 10:00:00,BMFBOVESPA:TTEN3,9.3500082 +115423,2022-08-08 10:00:00,BMFBOVESPA:TTEN3,9.52829225 +115424,2022-08-09 10:00:00,BMFBOVESPA:TTEN3,9.22124749 +115425,2022-08-10 10:00:00,BMFBOVESPA:TTEN3,9.4787689 +115426,2022-08-11 10:00:00,BMFBOVESPA:TTEN3,9.72638565 +115427,2022-08-12 10:00:00,BMFBOVESPA:TTEN3,9.94428838 +115428,2022-08-15 10:00:00,BMFBOVESPA:TTEN3,10.16219111 +115429,2022-08-16 10:00:00,BMFBOVESPA:TTEN3,10.25133314 +115430,2022-08-17 10:00:00,BMFBOVESPA:TTEN3,10.05323975 +115431,2022-08-18 10:00:00,BMFBOVESPA:TTEN3,9.9046697 +115432,2022-08-19 10:00:00,BMFBOVESPA:TTEN3,9.79571834 +115433,2022-08-22 10:00:00,BMFBOVESPA:TTEN3,10.22161913 +115434,2022-08-23 10:00:00,BMFBOVESPA:TTEN3,10.26123781 +115435,2022-08-24 10:00:00,BMFBOVESPA:TTEN3,10.4296172 +115436,2022-08-25 10:00:00,BMFBOVESPA:TTEN3,10.59799658 +115437,2022-08-26 10:00:00,BMFBOVESPA:TTEN3,10.83570865 +115438,2022-08-29 10:00:00,BMFBOVESPA:TTEN3,11.00408804 +115439,2022-08-30 10:00:00,BMFBOVESPA:TTEN3,11.04370672 +115440,2022-08-31 10:00:00,BMFBOVESPA:TTEN3,10.80599464 +115441,2022-09-01 10:00:00,BMFBOVESPA:TTEN3,11.07342073 +115442,2022-09-02 10:00:00,BMFBOVESPA:TTEN3,11.19227676 +115443,2022-09-05 10:00:00,BMFBOVESPA:TTEN3,11.19227676 +115444,2022-09-06 10:00:00,BMFBOVESPA:TTEN3,10.90504134 +115445,2022-09-08 10:00:00,BMFBOVESPA:TTEN3,11.04370672 +115446,2022-09-09 10:00:00,BMFBOVESPA:TTEN3,10.99418337 +115447,2022-09-12 10:00:00,BMFBOVESPA:TTEN3,11.03380205 +115448,2022-09-13 10:00:00,BMFBOVESPA:TTEN3,10.60790125 +115449,2022-09-14 10:00:00,BMFBOVESPA:TTEN3,10.28104715 +115450,2022-09-15 10:00:00,BMFBOVESPA:TTEN3,10.24142847 +115451,2022-09-16 10:00:00,BMFBOVESPA:TTEN3,10.15228644 +115452,2022-09-19 10:00:00,BMFBOVESPA:TTEN3,10.68713861 +115453,2022-09-20 10:00:00,BMFBOVESPA:TTEN3,10.90504134 +115454,2022-09-21 10:00:00,BMFBOVESPA:TTEN3,11.12294408 +115455,2022-09-22 10:00:00,BMFBOVESPA:TTEN3,11.28141879 +115456,2022-09-23 10:00:00,BMFBOVESPA:TTEN3,11.56865421 +115457,2022-09-26 10:00:00,BMFBOVESPA:TTEN3,10.74656663 +115458,2022-09-27 10:00:00,BMFBOVESPA:TTEN3,10.51875922 +115459,2022-09-28 10:00:00,BMFBOVESPA:TTEN3,10.63761526 +115460,2022-09-29 10:00:00,BMFBOVESPA:TTEN3,10.46923588 +115461,2022-09-30 10:00:00,BMFBOVESPA:TTEN3,10.89513667 +115462,2022-10-03 10:00:00,BMFBOVESPA:TTEN3,11.40027483 +115463,2022-10-04 10:00:00,BMFBOVESPA:TTEN3,12.10350638 +115464,2022-10-05 10:00:00,BMFBOVESPA:TTEN3,12.02426902 +115465,2022-10-06 10:00:00,BMFBOVESPA:TTEN3,12.45016982 +115466,2022-10-07 10:00:00,BMFBOVESPA:TTEN3,12.64826321 +115467,2022-10-10 10:00:00,BMFBOVESPA:TTEN3,13.18311537 +115468,2022-10-11 10:00:00,BMFBOVESPA:TTEN3,13.12368736 +115469,2022-10-13 10:00:00,BMFBOVESPA:TTEN3,13.22273405 +115470,2022-10-14 10:00:00,BMFBOVESPA:TTEN3,13.02464066 +115471,2022-10-17 10:00:00,BMFBOVESPA:TTEN3,12.54921651 +115472,2022-10-18 10:00:00,BMFBOVESPA:TTEN3,12.72750057 +115473,2022-10-19 10:00:00,BMFBOVESPA:TTEN3,12.78692859 +115474,2022-10-20 10:00:00,BMFBOVESPA:TTEN3,12.48978849 +115475,2022-10-21 10:00:00,BMFBOVESPA:TTEN3,12.46997915 +115476,2022-10-24 10:00:00,BMFBOVESPA:TTEN3,12.01436435 +115477,2022-10-25 10:00:00,BMFBOVESPA:TTEN3,12.01436435 +115478,2022-10-26 10:00:00,BMFBOVESPA:TTEN3,11.84598496 +115479,2022-10-27 10:00:00,BMFBOVESPA:TTEN3,12.16293439 +115480,2022-10-28 10:00:00,BMFBOVESPA:TTEN3,12.14312505 +115481,2022-10-31 10:00:00,BMFBOVESPA:TTEN3,12.55912118 +115482,2022-11-01 10:00:00,BMFBOVESPA:TTEN3,12.83645193 +115483,2022-11-03 10:00:00,BMFBOVESPA:TTEN3,12.83645193 +115484,2022-11-04 10:00:00,BMFBOVESPA:TTEN3,13.39111344 +115485,2022-11-07 10:00:00,BMFBOVESPA:TTEN3,12.6185492 +115486,2022-11-08 10:00:00,BMFBOVESPA:TTEN3,12.01436435 +115487,2022-11-09 10:00:00,BMFBOVESPA:TTEN3,11.88560364 +115488,2022-11-10 10:00:00,BMFBOVESPA:TTEN3,11.42998884 +115489,2022-11-11 10:00:00,BMFBOVESPA:TTEN3,11.89550831 +115490,2022-11-14 10:00:00,BMFBOVESPA:TTEN3,11.87569897 +115491,2022-11-16 10:00:00,BMFBOVESPA:TTEN3,11.49932152 +115492,2022-11-17 10:00:00,BMFBOVESPA:TTEN3,11.02389738 +115493,2022-11-18 10:00:00,BMFBOVESPA:TTEN3,11.03380205 +115494,2022-11-21 10:00:00,BMFBOVESPA:TTEN3,11.19227676 +115495,2022-11-22 10:00:00,BMFBOVESPA:TTEN3,10.66732927 +115496,2022-11-23 10:00:00,BMFBOVESPA:TTEN3,10.6574246 +115497,2022-11-24 10:00:00,BMFBOVESPA:TTEN3,10.97437403 +115498,2022-11-25 10:00:00,BMFBOVESPA:TTEN3,10.73666196 +115499,2022-11-28 10:00:00,BMFBOVESPA:TTEN3,10.72675729 +115500,2022-11-29 10:00:00,BMFBOVESPA:TTEN3,11.09323007 +115501,2022-11-30 10:00:00,BMFBOVESPA:TTEN3,10.9842787 +115502,2022-12-01 10:00:00,BMFBOVESPA:TTEN3,10.95456469 +115503,2022-12-02 10:00:00,BMFBOVESPA:TTEN3,11.15265808 +115504,2022-12-05 10:00:00,BMFBOVESPA:TTEN3,10.68713861 +115505,2022-12-06 10:00:00,BMFBOVESPA:TTEN3,10.56828257 +115506,2022-12-07 10:00:00,BMFBOVESPA:TTEN3,10.62771059 +115507,2022-12-08 10:00:00,BMFBOVESPA:TTEN3,9.52829225 +115508,2022-12-09 10:00:00,BMFBOVESPA:TTEN3,8.87458405 +115509,2022-12-12 10:00:00,BMFBOVESPA:TTEN3,8.61706264 +115510,2022-12-13 10:00:00,BMFBOVESPA:TTEN3,8.44868326 +115511,2022-12-14 10:00:00,BMFBOVESPA:TTEN3,8.64677665 +115512,2022-12-15 10:00:00,BMFBOVESPA:TTEN3,8.54772995 +115513,2022-12-16 10:00:00,BMFBOVESPA:TTEN3,8.28030387 +115514,2022-12-19 10:00:00,BMFBOVESPA:TTEN3,8.50811127 +115515,2022-12-20 10:00:00,BMFBOVESPA:TTEN3,8.87458405 +115516,2022-12-21 10:00:00,BMFBOVESPA:TTEN3,8.87458405 +115517,2022-12-22 10:00:00,BMFBOVESPA:TTEN3,9.1816298 +115518,2022-12-23 10:00:00,BMFBOVESPA:TTEN3,9.29058018 +115519,2022-12-26 10:00:00,BMFBOVESPA:TTEN3,9.26086617 +115520,2022-12-27 10:00:00,BMFBOVESPA:TTEN3,9.06277278 +115521,2022-12-28 10:00:00,BMFBOVESPA:TTEN3,9.40943622 +115522,2022-12-29 10:00:00,BMFBOVESPA:TTEN3,9.23115216 +115523,2023-01-02 10:00:00,BMFBOVESPA:TTEN3,9.27077084 +115524,2023-01-03 10:00:00,BMFBOVESPA:TTEN3,8.4684926 +115525,2023-01-04 10:00:00,BMFBOVESPA:TTEN3,8.53782528 +115526,2023-01-05 10:00:00,BMFBOVESPA:TTEN3,8.53782528 +115527,2023-01-06 10:00:00,BMFBOVESPA:TTEN3,8.61706264 +115528,2023-01-09 10:00:00,BMFBOVESPA:TTEN3,8.53782528 +115529,2023-01-10 10:00:00,BMFBOVESPA:TTEN3,8.77553736 +115530,2023-01-11 10:00:00,BMFBOVESPA:TTEN3,9.08258212 +115531,2023-01-12 10:00:00,BMFBOVESPA:TTEN3,8.91420273 +115532,2023-01-13 10:00:00,BMFBOVESPA:TTEN3,9.01324943 +115533,2023-01-16 10:00:00,BMFBOVESPA:TTEN3,9.01324943 +115534,2023-01-17 10:00:00,BMFBOVESPA:TTEN3,9.16181947 +115535,2023-01-18 10:00:00,BMFBOVESPA:TTEN3,9.50848291 +115536,2023-01-19 10:00:00,BMFBOVESPA:TTEN3,9.72638565 +115537,2023-01-20 10:00:00,BMFBOVESPA:TTEN3,9.48867357 +115538,2023-01-23 10:00:00,BMFBOVESPA:TTEN3,9.35991287 +115539,2023-01-24 10:00:00,BMFBOVESPA:TTEN3,9.53819692 +115540,2023-01-25 10:00:00,BMFBOVESPA:TTEN3,9.73629032 +115541,2023-01-26 10:00:00,BMFBOVESPA:TTEN3,9.76600433 +115542,2023-01-27 10:00:00,BMFBOVESPA:TTEN3,9.66695763 +115543,2023-01-30 10:00:00,BMFBOVESPA:TTEN3,9.55800626 +115544,2023-01-31 10:00:00,BMFBOVESPA:TTEN3,10.02352574 +115545,2023-02-01 10:00:00,BMFBOVESPA:TTEN3,9.88486036 +115546,2023-02-02 10:00:00,BMFBOVESPA:TTEN3,10.28104715 +115547,2023-02-03 10:00:00,BMFBOVESPA:TTEN3,10.1027631 +115548,2023-02-06 10:00:00,BMFBOVESPA:TTEN3,9.81552767 +115549,2023-02-07 10:00:00,BMFBOVESPA:TTEN3,9.88486036 +115550,2023-02-08 10:00:00,BMFBOVESPA:TTEN3,10.54847323 +115551,2023-02-09 10:00:00,BMFBOVESPA:TTEN3,10.44942654 +115552,2023-02-10 10:00:00,BMFBOVESPA:TTEN3,12.23226708 +115553,2023-02-13 10:00:00,BMFBOVESPA:TTEN3,12.13322038 +115554,2023-05-09 10:00:00,BMFBOVESPA:TTEN3,11.2 +115555,2023-05-10 10:00:00,BMFBOVESPA:TTEN3,11.37 +115556,2023-05-11 10:00:00,BMFBOVESPA:TTEN3,11.45 +115557,2023-05-12 10:00:00,BMFBOVESPA:TTEN3,11.34 +115558,2023-05-15 10:00:00,BMFBOVESPA:TTEN3,11.6 +115559,2023-05-16 10:00:00,BMFBOVESPA:TTEN3,11.48 +115560,2023-05-17 10:00:00,BMFBOVESPA:TTEN3,11.7 +115561,2023-05-18 10:00:00,BMFBOVESPA:TTEN3,11.9 +115562,2023-05-19 10:00:00,BMFBOVESPA:TTEN3,11.83 +115563,2023-05-22 10:00:00,BMFBOVESPA:TTEN3,11.97 +115564,2023-05-23 10:00:00,BMFBOVESPA:TTEN3,12.15 +115565,2023-05-24 10:00:00,BMFBOVESPA:TTEN3,12.09 +115566,2023-05-25 10:00:00,BMFBOVESPA:TTEN3,12.25 +115567,2023-05-26 10:00:00,BMFBOVESPA:TTEN3,12.28 +115568,2023-05-29 10:00:00,BMFBOVESPA:TTEN3,12.21 +115569,2023-05-30 10:00:00,BMFBOVESPA:TTEN3,12.11 +115570,2023-05-31 10:00:00,BMFBOVESPA:TTEN3,11.9 +115571,2023-06-01 10:00:00,BMFBOVESPA:TTEN3,12.5 +115572,2023-06-02 10:00:00,BMFBOVESPA:TTEN3,12.47 +115573,2023-06-05 10:00:00,BMFBOVESPA:TTEN3,12.72 +115574,2023-06-06 10:00:00,BMFBOVESPA:TTEN3,12.73 +115575,2023-06-07 10:00:00,BMFBOVESPA:TTEN3,12.71 +115576,2023-06-09 10:00:00,BMFBOVESPA:TTEN3,12.61 +115577,2023-06-12 10:00:00,BMFBOVESPA:TTEN3,12.6 +115578,2023-06-13 10:00:00,BMFBOVESPA:TTEN3,12.55 +115579,2023-06-14 10:00:00,BMFBOVESPA:TTEN3,12.47 +115580,2023-06-15 10:00:00,BMFBOVESPA:TTEN3,12.42 +115581,2023-06-16 10:00:00,BMFBOVESPA:TTEN3,12.43 +115582,2023-06-19 10:00:00,BMFBOVESPA:TTEN3,12.43 +115583,2023-06-20 10:00:00,BMFBOVESPA:TTEN3,12.64 +115584,2023-06-21 10:00:00,BMFBOVESPA:TTEN3,12.68 +115585,2023-06-22 10:00:00,BMFBOVESPA:TTEN3,12.64 +115586,2023-06-23 10:00:00,BMFBOVESPA:TTEN3,12.86 +115587,2023-06-26 10:00:00,BMFBOVESPA:TTEN3,12.91 +115588,2023-06-27 10:00:00,BMFBOVESPA:TTEN3,12.8 +115589,2023-06-28 10:00:00,BMFBOVESPA:TTEN3,12.54 +115590,2023-06-29 10:00:00,BMFBOVESPA:TTEN3,12.53 +115591,2023-06-30 10:00:00,BMFBOVESPA:TTEN3,12.85 +115592,2023-07-03 10:00:00,BMFBOVESPA:TTEN3,13.1 +115593,2023-07-04 10:00:00,BMFBOVESPA:TTEN3,12.84 +115594,2023-07-05 10:00:00,BMFBOVESPA:TTEN3,13.08 +115595,2023-07-06 10:00:00,BMFBOVESPA:TTEN3,13.14 +115596,2023-07-07 10:00:00,BMFBOVESPA:TTEN3,13.53 +115597,2023-07-10 10:00:00,BMFBOVESPA:TTEN3,13.17 +115598,2023-07-11 10:00:00,BMFBOVESPA:TTEN3,12.98 +115599,2023-07-12 10:00:00,BMFBOVESPA:TTEN3,13.28 +115600,2023-07-13 10:00:00,BMFBOVESPA:TTEN3,13.1 +115601,2023-07-14 10:00:00,BMFBOVESPA:TTEN3,12.87 +115602,2023-07-17 10:00:00,BMFBOVESPA:TTEN3,13.16 +115603,2023-07-18 10:00:00,BMFBOVESPA:TTEN3,13.37 +115604,2023-07-19 10:00:00,BMFBOVESPA:TTEN3,13.49 +115605,2023-07-20 10:00:00,BMFBOVESPA:TTEN3,13.54 +115606,2023-07-21 10:00:00,BMFBOVESPA:TTEN3,12.99 +115607,2023-07-24 10:00:00,BMFBOVESPA:TTEN3,12.7 +115608,2023-07-25 10:00:00,BMFBOVESPA:TTEN3,12.62 +115609,2023-07-26 10:00:00,BMFBOVESPA:TTEN3,12.41 +115610,2023-07-27 10:00:00,BMFBOVESPA:TTEN3,12.48 +115611,2023-07-28 10:00:00,BMFBOVESPA:TTEN3,12.28 +115612,2023-07-31 10:00:00,BMFBOVESPA:TTEN3,12.65 +115613,2023-08-01 10:00:00,BMFBOVESPA:TTEN3,12.22 +115614,2023-08-02 10:00:00,BMFBOVESPA:TTEN3,12.51 +115615,2023-08-03 10:00:00,BMFBOVESPA:TTEN3,12.46 +115616,2023-08-04 10:00:00,BMFBOVESPA:TTEN3,12.52 +115617,2023-08-07 10:00:00,BMFBOVESPA:TTEN3,12.53 +115618,2023-08-08 10:00:00,BMFBOVESPA:TTEN3,12.42 +115619,2023-08-09 10:00:00,BMFBOVESPA:TTEN3,12.46 +115620,2023-08-10 10:00:00,BMFBOVESPA:TTEN3,12.48 +115621,2023-08-11 10:00:00,BMFBOVESPA:TTEN3,12.4 +115622,2023-08-14 10:00:00,BMFBOVESPA:TTEN3,12.3 +115623,2023-08-15 10:00:00,BMFBOVESPA:TTEN3,12.94 +115624,2023-08-16 10:00:00,BMFBOVESPA:TTEN3,13.0 +115625,2023-08-17 10:00:00,BMFBOVESPA:TTEN3,12.71 +115626,2023-08-18 10:00:00,BMFBOVESPA:TTEN3,12.43 +115627,2023-08-21 10:00:00,BMFBOVESPA:TTEN3,12.12 +115628,2023-08-22 10:00:00,BMFBOVESPA:TTEN3,12.78 +115629,2023-08-23 10:00:00,BMFBOVESPA:TTEN3,13.22 +115630,2023-08-24 10:00:00,BMFBOVESPA:TTEN3,13.65 +115631,2023-08-25 10:00:00,BMFBOVESPA:TTEN3,13.73 +115632,2023-08-28 10:00:00,BMFBOVESPA:TTEN3,13.61 +115633,2023-08-29 10:00:00,BMFBOVESPA:TTEN3,14.21 +115634,2023-08-30 10:00:00,BMFBOVESPA:TTEN3,13.93 +115635,2023-08-31 10:00:00,BMFBOVESPA:TTEN3,13.3 +115636,2023-09-01 10:00:00,BMFBOVESPA:TTEN3,13.56 +115637,2023-09-04 10:00:00,BMFBOVESPA:TTEN3,13.37 +115638,2023-09-05 10:00:00,BMFBOVESPA:TTEN3,13.37 +115639,2023-09-06 10:00:00,BMFBOVESPA:TTEN3,13.41 +115640,2023-09-08 10:00:00,BMFBOVESPA:TTEN3,13.55 +115641,2023-09-11 10:00:00,BMFBOVESPA:TTEN3,13.71 +115642,2023-09-12 10:00:00,BMFBOVESPA:TTEN3,14.27 +115643,2023-09-13 10:00:00,BMFBOVESPA:TTEN3,14.15 +115644,2023-09-14 10:00:00,BMFBOVESPA:TTEN3,14.2 +115645,2023-09-15 10:00:00,BMFBOVESPA:TTEN3,14.12 +115646,2023-09-18 10:00:00,BMFBOVESPA:TTEN3,14.08 +115647,2023-09-19 10:00:00,BMFBOVESPA:TTEN3,13.91 +115648,2023-09-20 10:00:00,BMFBOVESPA:TTEN3,13.87 +115649,2023-09-21 10:00:00,BMFBOVESPA:TTEN3,13.48 +115650,2023-09-22 10:00:00,BMFBOVESPA:TTEN3,13.47 +115651,2023-09-25 10:00:00,BMFBOVESPA:TTEN3,12.99 +115652,2023-09-26 10:00:00,BMFBOVESPA:TTEN3,12.7 +115653,2023-09-27 10:00:00,BMFBOVESPA:TTEN3,12.55 +115654,2023-09-28 10:00:00,BMFBOVESPA:TTEN3,12.69 +115655,2023-09-29 10:00:00,BMFBOVESPA:TTEN3,12.8 +115656,2023-10-02 10:00:00,BMFBOVESPA:TTEN3,12.74 +115657,2023-10-03 10:00:00,BMFBOVESPA:TTEN3,12.37 +115658,2023-10-04 10:00:00,BMFBOVESPA:TTEN3,12.25 +115659,2023-10-05 10:00:00,BMFBOVESPA:TTEN3,12.39 +115660,2023-10-06 10:00:00,BMFBOVESPA:TTEN3,12.27 +115661,2023-10-09 10:00:00,BMFBOVESPA:TTEN3,12.32 +115662,2023-10-10 10:00:00,BMFBOVESPA:TTEN3,12.72 +115663,2023-10-11 10:00:00,BMFBOVESPA:TTEN3,12.47 +115664,2023-10-13 10:00:00,BMFBOVESPA:TTEN3,12.3 +115665,2023-10-16 10:00:00,BMFBOVESPA:TTEN3,12.03 +115666,2023-10-17 10:00:00,BMFBOVESPA:TTEN3,11.4 +115667,2023-10-18 10:00:00,BMFBOVESPA:TTEN3,10.95 +115668,2023-10-19 10:00:00,BMFBOVESPA:TTEN3,11.1 +115669,2023-10-20 10:00:00,BMFBOVESPA:TTEN3,11.5 +115670,2023-10-23 10:00:00,BMFBOVESPA:TTEN3,11.55 +115671,2023-10-24 10:00:00,BMFBOVESPA:TTEN3,11.79 +115672,2023-10-25 10:00:00,BMFBOVESPA:TTEN3,11.6 +115673,2023-10-26 10:00:00,BMFBOVESPA:TTEN3,11.67 +115674,2023-10-27 10:00:00,BMFBOVESPA:TTEN3,11.15 +115675,2023-10-30 10:00:00,BMFBOVESPA:TTEN3,10.92 +115676,2023-10-31 10:00:00,BMFBOVESPA:TTEN3,11.03 +115677,2023-11-01 10:00:00,BMFBOVESPA:TTEN3,10.94 +115678,2023-11-03 10:00:00,BMFBOVESPA:TTEN3,11.49 +115679,2023-11-06 10:00:00,BMFBOVESPA:TTEN3,11.3 +115680,2023-11-07 10:00:00,BMFBOVESPA:TTEN3,10.63 +115681,2023-11-08 10:00:00,BMFBOVESPA:TTEN3,10.58 +115682,2023-11-09 10:00:00,BMFBOVESPA:TTEN3,10.62 +115683,2023-11-10 10:00:00,BMFBOVESPA:TTEN3,10.9 +115684,2023-11-13 10:00:00,BMFBOVESPA:TTEN3,10.96 +115685,2023-11-14 10:00:00,BMFBOVESPA:TTEN3,11.55 +115686,2023-11-16 10:00:00,BMFBOVESPA:TTEN3,11.47 +115687,2023-11-17 10:00:00,BMFBOVESPA:TTEN3,11.5 +115688,2023-11-20 10:00:00,BMFBOVESPA:TTEN3,11.88 +115689,2023-11-21 10:00:00,BMFBOVESPA:TTEN3,11.3 +115690,2023-11-22 10:00:00,BMFBOVESPA:TTEN3,11.25 +115691,2023-11-23 10:00:00,BMFBOVESPA:TTEN3,11.2 +115692,2023-11-24 10:00:00,BMFBOVESPA:TTEN3,10.89 +115693,2023-11-27 10:00:00,BMFBOVESPA:TTEN3,11.11 +115694,2023-11-28 10:00:00,BMFBOVESPA:TTEN3,11.36 +115695,2023-11-29 10:00:00,BMFBOVESPA:TTEN3,11.17 +115696,2023-11-30 10:00:00,BMFBOVESPA:TTEN3,11.3 +115697,2023-12-01 10:00:00,BMFBOVESPA:TTEN3,11.2 +115698,2023-12-04 10:00:00,BMFBOVESPA:TTEN3,10.76 +115699,2023-12-05 10:00:00,BMFBOVESPA:TTEN3,10.8 +115700,2023-12-06 10:00:00,BMFBOVESPA:TTEN3,10.63 +115701,2023-12-07 10:00:00,BMFBOVESPA:TTEN3,11.04 +115702,2023-12-08 10:00:00,BMFBOVESPA:TTEN3,10.8 +115703,2023-12-11 10:00:00,BMFBOVESPA:TTEN3,10.67 +115704,2023-12-12 10:00:00,BMFBOVESPA:TTEN3,10.68 +115705,2023-12-13 10:00:00,BMFBOVESPA:TTEN3,10.78 +115706,2023-12-14 10:00:00,BMFBOVESPA:TTEN3,10.78 +115707,2023-12-15 10:00:00,BMFBOVESPA:TTEN3,11.14 +115708,2023-12-18 10:00:00,BMFBOVESPA:TTEN3,11.22 +115709,2023-12-19 10:00:00,BMFBOVESPA:TTEN3,11.34 +115710,2023-12-20 10:00:00,BMFBOVESPA:TTEN3,11.4 +115711,2023-12-21 10:00:00,BMFBOVESPA:TTEN3,11.58 +115712,2023-12-22 10:00:00,BMFBOVESPA:TTEN3,11.75 +115713,2023-12-26 10:00:00,BMFBOVESPA:TTEN3,11.77 +115714,2023-12-27 10:00:00,BMFBOVESPA:TTEN3,11.84 +115715,2023-12-28 10:00:00,BMFBOVESPA:TTEN3,12.04 +115716,2024-01-02 10:00:00,BMFBOVESPA:TTEN3,10.91 +115717,2024-01-03 10:00:00,BMFBOVESPA:TTEN3,11.17 +115718,2024-01-04 10:00:00,BMFBOVESPA:TTEN3,10.99 +115719,2024-01-05 10:00:00,BMFBOVESPA:TTEN3,11.05 +115720,2024-01-08 10:00:00,BMFBOVESPA:TTEN3,11.3 +115721,2024-01-09 10:00:00,BMFBOVESPA:TTEN3,10.96 +115722,2024-01-10 10:00:00,BMFBOVESPA:TTEN3,10.96 +115723,2024-01-11 10:00:00,BMFBOVESPA:TTEN3,10.71 +115724,2024-01-12 10:00:00,BMFBOVESPA:TTEN3,10.97 +115725,2024-01-15 10:00:00,BMFBOVESPA:TTEN3,10.93 +115726,2024-01-16 10:00:00,BMFBOVESPA:TTEN3,11.5 +115727,2024-01-17 10:00:00,BMFBOVESPA:TTEN3,11.75 +115728,2024-01-18 10:00:00,BMFBOVESPA:TTEN3,11.46 +115729,2024-01-19 10:00:00,BMFBOVESPA:TTEN3,11.39 +115730,2024-01-22 10:00:00,BMFBOVESPA:TTEN3,11.07 +115731,2024-01-23 10:00:00,BMFBOVESPA:TTEN3,11.32 +115732,2024-01-24 10:00:00,BMFBOVESPA:TTEN3,11.12 +115733,2024-01-25 10:00:00,BMFBOVESPA:TTEN3,11.07 +115734,2024-01-26 10:00:00,BMFBOVESPA:TTEN3,11.09 +115735,2003-11-14 09:00:00,BMFBOVESPA:CCRO3,0.0534 +115736,2003-11-17 09:00:00,BMFBOVESPA:CCRO3,0.053702 +115737,2003-11-18 09:00:00,BMFBOVESPA:CCRO3,0.054307 +115738,2003-11-19 09:00:00,BMFBOVESPA:CCRO3,0.053551 +115739,2003-11-20 09:00:00,BMFBOVESPA:CCRO3,0.054156 +115740,2003-11-21 09:00:00,BMFBOVESPA:CCRO3,0.053854 +115741,2003-11-24 09:00:00,BMFBOVESPA:CCRO3,0.053854 +115742,2003-11-25 09:00:00,BMFBOVESPA:CCRO3,0.053248 +115743,2003-11-26 09:00:00,BMFBOVESPA:CCRO3,0.054459 +115744,2003-11-27 09:00:00,BMFBOVESPA:CCRO3,0.056576 +115745,2003-11-28 09:00:00,BMFBOVESPA:CCRO3,0.058543 +115746,2003-12-01 09:00:00,BMFBOVESPA:CCRO3,0.057938 +115747,2003-12-02 09:00:00,BMFBOVESPA:CCRO3,0.058694 +115748,2003-12-03 09:00:00,BMFBOVESPA:CCRO3,0.058392 +115749,2003-12-04 09:00:00,BMFBOVESPA:CCRO3,0.058089 +115750,2003-12-05 09:00:00,BMFBOVESPA:CCRO3,0.059148 +115751,2003-12-08 09:00:00,BMFBOVESPA:CCRO3,0.058997 +115752,2003-12-09 09:00:00,BMFBOVESPA:CCRO3,0.058694 +115753,2003-12-10 09:00:00,BMFBOVESPA:CCRO3,0.059148 +115754,2003-12-11 09:00:00,BMFBOVESPA:CCRO3,0.061417 +115755,2003-12-12 09:00:00,BMFBOVESPA:CCRO3,0.062174 +115756,2003-12-15 09:00:00,BMFBOVESPA:CCRO3,0.063989 +115757,2003-12-16 09:00:00,BMFBOVESPA:CCRO3,0.063989 +115758,2003-12-17 09:00:00,BMFBOVESPA:CCRO3,0.065804 +115759,2003-12-18 09:00:00,BMFBOVESPA:CCRO3,0.069283 +115760,2003-12-19 09:00:00,BMFBOVESPA:CCRO3,0.068981 +115761,2003-12-22 09:00:00,BMFBOVESPA:CCRO3,0.068527 +115762,2003-12-23 09:00:00,BMFBOVESPA:CCRO3,0.068678 +115763,2003-12-26 09:00:00,BMFBOVESPA:CCRO3,0.068225 +115764,2003-12-29 09:00:00,BMFBOVESPA:CCRO3,0.067619 +115765,2003-12-30 09:00:00,BMFBOVESPA:CCRO3,0.06883 +115766,2004-01-02 09:00:00,BMFBOVESPA:CCRO3,0.073368 +115767,2004-01-05 09:00:00,BMFBOVESPA:CCRO3,0.070342 +115768,2004-01-06 09:00:00,BMFBOVESPA:CCRO3,0.070342 +115769,2004-01-07 09:00:00,BMFBOVESPA:CCRO3,0.070645 +115770,2004-01-08 09:00:00,BMFBOVESPA:CCRO3,0.06883 +115771,2004-01-09 09:00:00,BMFBOVESPA:CCRO3,0.066712 +115772,2004-01-12 09:00:00,BMFBOVESPA:CCRO3,0.064594 +115773,2004-01-13 09:00:00,BMFBOVESPA:CCRO3,0.067922 +115774,2004-01-14 09:00:00,BMFBOVESPA:CCRO3,0.06535 +115775,2004-01-15 09:00:00,BMFBOVESPA:CCRO3,0.06535 +115776,2004-01-16 09:00:00,BMFBOVESPA:CCRO3,0.066712 +115777,2004-01-19 09:00:00,BMFBOVESPA:CCRO3,0.070645 +115778,2004-01-20 09:00:00,BMFBOVESPA:CCRO3,0.06883 +115779,2004-01-21 09:00:00,BMFBOVESPA:CCRO3,0.06883 +115780,2004-01-22 09:00:00,BMFBOVESPA:CCRO3,0.066712 +115781,2004-01-23 09:00:00,BMFBOVESPA:CCRO3,0.067619 +115782,2004-01-26 09:00:00,BMFBOVESPA:CCRO3,0.069132 +115783,2004-01-27 09:00:00,BMFBOVESPA:CCRO3,0.067771 +115784,2004-01-28 09:00:00,BMFBOVESPA:CCRO3,0.066107 +115785,2004-01-29 09:00:00,BMFBOVESPA:CCRO3,0.065048 +115786,2004-01-30 09:00:00,BMFBOVESPA:CCRO3,0.063989 +115787,2004-02-02 09:00:00,BMFBOVESPA:CCRO3,0.061569 +115788,2004-02-03 09:00:00,BMFBOVESPA:CCRO3,0.064291 +115789,2004-02-04 09:00:00,BMFBOVESPA:CCRO3,0.063384 +115790,2004-02-05 09:00:00,BMFBOVESPA:CCRO3,0.063233 +115791,2004-02-06 09:00:00,BMFBOVESPA:CCRO3,0.063686 +115792,2004-02-09 09:00:00,BMFBOVESPA:CCRO3,0.063535 +115793,2004-02-10 09:00:00,BMFBOVESPA:CCRO3,0.063081 +115794,2004-02-11 09:00:00,BMFBOVESPA:CCRO3,0.064897 +115795,2004-02-12 09:00:00,BMFBOVESPA:CCRO3,0.065199 +115796,2004-02-13 09:00:00,BMFBOVESPA:CCRO3,0.068225 +115797,2004-02-16 10:00:00,BMFBOVESPA:CCRO3,0.068376 +115798,2004-02-17 10:00:00,BMFBOVESPA:CCRO3,0.066712 +115799,2004-02-18 10:00:00,BMFBOVESPA:CCRO3,0.065048 +115800,2004-02-19 10:00:00,BMFBOVESPA:CCRO3,0.063535 +115801,2004-02-20 10:00:00,BMFBOVESPA:CCRO3,0.062627 +115802,2004-02-25 10:00:00,BMFBOVESPA:CCRO3,0.063989 +115803,2004-02-26 10:00:00,BMFBOVESPA:CCRO3,0.063989 +115804,2004-02-27 10:00:00,BMFBOVESPA:CCRO3,0.065199 +115805,2004-03-01 10:00:00,BMFBOVESPA:CCRO3,0.066561 +115806,2004-03-02 10:00:00,BMFBOVESPA:CCRO3,0.066561 +115807,2004-03-03 10:00:00,BMFBOVESPA:CCRO3,0.066863 +115808,2004-03-04 10:00:00,BMFBOVESPA:CCRO3,0.066712 +115809,2004-03-05 10:00:00,BMFBOVESPA:CCRO3,0.066409 +115810,2004-03-08 10:00:00,BMFBOVESPA:CCRO3,0.066863 +115811,2004-03-09 10:00:00,BMFBOVESPA:CCRO3,0.067317 +115812,2004-03-10 10:00:00,BMFBOVESPA:CCRO3,0.066712 +115813,2004-03-11 10:00:00,BMFBOVESPA:CCRO3,0.064745 +115814,2004-03-12 10:00:00,BMFBOVESPA:CCRO3,0.066712 +115815,2004-03-15 10:00:00,BMFBOVESPA:CCRO3,0.066712 +115816,2004-03-16 10:00:00,BMFBOVESPA:CCRO3,0.066712 +115817,2004-03-17 10:00:00,BMFBOVESPA:CCRO3,0.067922 +115818,2004-03-18 10:00:00,BMFBOVESPA:CCRO3,0.066561 +115819,2004-03-19 10:00:00,BMFBOVESPA:CCRO3,0.077567 +115820,2004-03-22 10:00:00,BMFBOVESPA:CCRO3,0.075645 +115821,2004-03-23 10:00:00,BMFBOVESPA:CCRO3,0.07582 +115822,2004-03-24 10:00:00,BMFBOVESPA:CCRO3,0.07582 +115823,2004-03-25 10:00:00,BMFBOVESPA:CCRO3,0.076169 +115824,2004-03-26 10:00:00,BMFBOVESPA:CCRO3,0.079488 +115825,2004-03-29 10:00:00,BMFBOVESPA:CCRO3,0.07879 +115826,2004-03-30 10:00:00,BMFBOVESPA:CCRO3,0.07879 +115827,2004-03-31 10:00:00,BMFBOVESPA:CCRO3,0.077043 +115828,2004-04-01 10:00:00,BMFBOVESPA:CCRO3,0.078964 +115829,2004-04-02 10:00:00,BMFBOVESPA:CCRO3,0.07879 +115830,2004-04-05 10:00:00,BMFBOVESPA:CCRO3,0.079838 +115831,2004-04-06 10:00:00,BMFBOVESPA:CCRO3,0.081934 +115832,2004-04-07 10:00:00,BMFBOVESPA:CCRO3,0.081061 +115833,2004-04-08 10:00:00,BMFBOVESPA:CCRO3,0.080187 +115834,2004-04-12 10:00:00,BMFBOVESPA:CCRO3,0.079838 +115835,2004-04-13 10:00:00,BMFBOVESPA:CCRO3,0.077916 +115836,2004-04-14 10:00:00,BMFBOVESPA:CCRO3,0.079488 +115837,2004-04-15 10:00:00,BMFBOVESPA:CCRO3,0.07879 +115838,2004-04-16 10:00:00,BMFBOVESPA:CCRO3,0.078615 +115839,2004-04-19 10:00:00,BMFBOVESPA:CCRO3,0.07582 +115840,2004-04-20 10:00:00,BMFBOVESPA:CCRO3,0.075121 +115841,2004-04-22 10:00:00,BMFBOVESPA:CCRO3,0.073374 +115842,2004-04-23 10:00:00,BMFBOVESPA:CCRO3,0.074422 +115843,2004-04-26 10:00:00,BMFBOVESPA:CCRO3,0.075121 +115844,2004-04-27 10:00:00,BMFBOVESPA:CCRO3,0.081061 +115845,2004-04-28 10:00:00,BMFBOVESPA:CCRO3,0.08141 +115846,2004-04-29 10:00:00,BMFBOVESPA:CCRO3,0.079139 +115847,2004-04-30 10:00:00,BMFBOVESPA:CCRO3,0.079314 +115848,2004-05-03 10:00:00,BMFBOVESPA:CCRO3,0.077217 +115849,2004-05-04 10:00:00,BMFBOVESPA:CCRO3,0.07879 +115850,2004-05-05 10:00:00,BMFBOVESPA:CCRO3,0.079488 +115851,2004-05-06 10:00:00,BMFBOVESPA:CCRO3,0.078615 +115852,2004-05-07 10:00:00,BMFBOVESPA:CCRO3,0.075994 +115853,2004-05-10 10:00:00,BMFBOVESPA:CCRO3,0.071802 +115854,2004-05-11 10:00:00,BMFBOVESPA:CCRO3,0.073549 +115855,2004-05-12 10:00:00,BMFBOVESPA:CCRO3,0.073549 +115856,2004-05-13 10:00:00,BMFBOVESPA:CCRO3,0.077392 +115857,2004-05-14 10:00:00,BMFBOVESPA:CCRO3,0.08141 +115858,2004-05-17 10:00:00,BMFBOVESPA:CCRO3,0.080711 +115859,2004-05-18 10:00:00,BMFBOVESPA:CCRO3,0.081061 +115860,2004-05-19 10:00:00,BMFBOVESPA:CCRO3,0.082458 +115861,2004-05-20 10:00:00,BMFBOVESPA:CCRO3,0.080711 +115862,2004-05-21 10:00:00,BMFBOVESPA:CCRO3,0.079838 +115863,2004-05-24 10:00:00,BMFBOVESPA:CCRO3,0.079838 +115864,2004-05-25 10:00:00,BMFBOVESPA:CCRO3,0.082982 +115865,2004-05-26 10:00:00,BMFBOVESPA:CCRO3,0.082633 +115866,2004-05-27 10:00:00,BMFBOVESPA:CCRO3,0.083506 +115867,2004-05-28 10:00:00,BMFBOVESPA:CCRO3,0.083157 +115868,2004-05-31 10:00:00,BMFBOVESPA:CCRO3,0.083332 +115869,2004-06-01 10:00:00,BMFBOVESPA:CCRO3,0.083856 +115870,2004-06-02 10:00:00,BMFBOVESPA:CCRO3,0.081934 +115871,2004-06-03 10:00:00,BMFBOVESPA:CCRO3,0.082982 +115872,2004-06-04 10:00:00,BMFBOVESPA:CCRO3,0.081585 +115873,2004-06-07 10:00:00,BMFBOVESPA:CCRO3,0.080711 +115874,2004-06-08 10:00:00,BMFBOVESPA:CCRO3,0.085079 +115875,2004-06-09 10:00:00,BMFBOVESPA:CCRO3,0.088747 +115876,2004-06-11 10:00:00,BMFBOVESPA:CCRO3,0.093115 +115877,2004-06-14 10:00:00,BMFBOVESPA:CCRO3,0.096259 +115878,2004-06-15 10:00:00,BMFBOVESPA:CCRO3,0.095386 +115879,2004-06-16 10:00:00,BMFBOVESPA:CCRO3,0.095386 +115880,2004-06-17 10:00:00,BMFBOVESPA:CCRO3,0.096259 +115881,2004-06-18 10:00:00,BMFBOVESPA:CCRO3,0.098006 +115882,2004-06-21 10:00:00,BMFBOVESPA:CCRO3,0.096784 +115883,2004-06-22 10:00:00,BMFBOVESPA:CCRO3,0.09591 +115884,2004-06-23 10:00:00,BMFBOVESPA:CCRO3,0.100278 +115885,2004-06-24 10:00:00,BMFBOVESPA:CCRO3,0.102199 +115886,2004-06-25 10:00:00,BMFBOVESPA:CCRO3,0.100976 +115887,2004-06-28 10:00:00,BMFBOVESPA:CCRO3,0.1015 +115888,2004-06-29 10:00:00,BMFBOVESPA:CCRO3,0.107266 +115889,2004-06-30 10:00:00,BMFBOVESPA:CCRO3,0.111982 +115890,2004-07-01 10:00:00,BMFBOVESPA:CCRO3,0.109187 +115891,2004-07-02 10:00:00,BMFBOVESPA:CCRO3,0.105693 +115892,2004-07-05 10:00:00,BMFBOVESPA:CCRO3,0.104994 +115893,2004-07-06 10:00:00,BMFBOVESPA:CCRO3,0.101326 +115894,2004-07-07 10:00:00,BMFBOVESPA:CCRO3,0.103772 +115895,2004-07-08 10:00:00,BMFBOVESPA:CCRO3,0.103422 +115896,2004-07-12 10:00:00,BMFBOVESPA:CCRO3,0.105693 +115897,2004-07-13 10:00:00,BMFBOVESPA:CCRO3,0.106741 +115898,2004-07-14 10:00:00,BMFBOVESPA:CCRO3,0.107266 +115899,2004-07-15 10:00:00,BMFBOVESPA:CCRO3,0.106916 +115900,2004-07-16 10:00:00,BMFBOVESPA:CCRO3,0.106217 +115901,2004-07-19 10:00:00,BMFBOVESPA:CCRO3,0.105693 +115902,2004-07-20 10:00:00,BMFBOVESPA:CCRO3,0.108139 +115903,2004-07-21 10:00:00,BMFBOVESPA:CCRO3,0.106217 +115904,2004-07-22 10:00:00,BMFBOVESPA:CCRO3,0.103247 +115905,2004-07-23 10:00:00,BMFBOVESPA:CCRO3,0.096958 +115906,2004-07-26 10:00:00,BMFBOVESPA:CCRO3,0.097133 +115907,2004-07-27 10:00:00,BMFBOVESPA:CCRO3,0.098181 +115908,2004-07-28 10:00:00,BMFBOVESPA:CCRO3,0.102025 +115909,2004-07-29 10:00:00,BMFBOVESPA:CCRO3,0.10447 +115910,2004-07-30 10:00:00,BMFBOVESPA:CCRO3,0.10447 +115911,2004-08-02 10:00:00,BMFBOVESPA:CCRO3,0.100976 +115912,2004-08-03 10:00:00,BMFBOVESPA:CCRO3,0.10185 +115913,2004-08-04 10:00:00,BMFBOVESPA:CCRO3,0.099404 +115914,2004-08-05 10:00:00,BMFBOVESPA:CCRO3,0.097832 +115915,2004-08-06 10:00:00,BMFBOVESPA:CCRO3,0.096259 +115916,2004-08-09 10:00:00,BMFBOVESPA:CCRO3,0.09591 +115917,2004-08-10 10:00:00,BMFBOVESPA:CCRO3,0.120261 +115918,2004-08-11 10:00:00,BMFBOVESPA:CCRO3,0.123038 +115919,2004-08-12 10:00:00,BMFBOVESPA:CCRO3,0.125815 +115920,2004-08-13 10:00:00,BMFBOVESPA:CCRO3,0.12966 +115921,2004-08-16 10:00:00,BMFBOVESPA:CCRO3,0.131583 +115922,2004-08-17 10:00:00,BMFBOVESPA:CCRO3,0.128165 +115923,2004-08-18 10:00:00,BMFBOVESPA:CCRO3,0.129233 +115924,2004-08-19 10:00:00,BMFBOVESPA:CCRO3,0.130728 +115925,2004-08-20 10:00:00,BMFBOVESPA:CCRO3,0.131583 +115926,2004-08-23 10:00:00,BMFBOVESPA:CCRO3,0.133505 +115927,2004-08-24 10:00:00,BMFBOVESPA:CCRO3,0.136282 +115928,2004-08-25 10:00:00,BMFBOVESPA:CCRO3,0.139486 +115929,2004-08-26 10:00:00,BMFBOVESPA:CCRO3,0.138845 +115930,2004-08-27 10:00:00,BMFBOVESPA:CCRO3,0.140341 +115931,2004-08-30 10:00:00,BMFBOVESPA:CCRO3,0.145681 +115932,2004-08-31 10:00:00,BMFBOVESPA:CCRO3,0.145467 +115933,2004-09-01 10:00:00,BMFBOVESPA:CCRO3,0.140554 +115934,2004-09-02 10:00:00,BMFBOVESPA:CCRO3,0.141622 +115935,2004-09-03 10:00:00,BMFBOVESPA:CCRO3,0.139273 +115936,2004-09-06 10:00:00,BMFBOVESPA:CCRO3,0.138845 +115937,2004-09-08 10:00:00,BMFBOVESPA:CCRO3,0.135214 +115938,2004-09-09 10:00:00,BMFBOVESPA:CCRO3,0.142477 +115939,2004-09-10 10:00:00,BMFBOVESPA:CCRO3,0.143545 +115940,2004-09-13 10:00:00,BMFBOVESPA:CCRO3,0.142263 +115941,2004-09-14 10:00:00,BMFBOVESPA:CCRO3,0.149526 +115942,2004-09-15 10:00:00,BMFBOVESPA:CCRO3,0.151235 +115943,2004-09-16 10:00:00,BMFBOVESPA:CCRO3,0.152943 +115944,2004-09-17 10:00:00,BMFBOVESPA:CCRO3,0.159352 +115945,2004-09-20 10:00:00,BMFBOVESPA:CCRO3,0.157856 +115946,2004-09-21 10:00:00,BMFBOVESPA:CCRO3,0.149953 +115947,2004-09-22 10:00:00,BMFBOVESPA:CCRO3,0.144399 +115948,2004-09-23 10:00:00,BMFBOVESPA:CCRO3,0.143117 +115949,2004-09-24 10:00:00,BMFBOVESPA:CCRO3,0.14504 +115950,2004-09-27 10:00:00,BMFBOVESPA:CCRO3,0.145467 +115951,2004-09-28 10:00:00,BMFBOVESPA:CCRO3,0.149098 +115952,2004-09-29 10:00:00,BMFBOVESPA:CCRO3,0.143331 +115953,2004-09-30 10:00:00,BMFBOVESPA:CCRO3,0.146962 +115954,2004-10-01 10:00:00,BMFBOVESPA:CCRO3,0.15273 +115955,2004-10-04 10:00:00,BMFBOVESPA:CCRO3,0.15273 +115956,2004-10-05 10:00:00,BMFBOVESPA:CCRO3,0.151235 +115957,2004-10-06 10:00:00,BMFBOVESPA:CCRO3,0.154652 +115958,2004-10-07 10:00:00,BMFBOVESPA:CCRO3,0.156788 +115959,2004-10-08 10:00:00,BMFBOVESPA:CCRO3,0.155507 +115960,2004-10-11 10:00:00,BMFBOVESPA:CCRO3,0.15572 +115961,2004-10-13 10:00:00,BMFBOVESPA:CCRO3,0.156148 +115962,2004-10-14 10:00:00,BMFBOVESPA:CCRO3,0.157216 +115963,2004-10-15 10:00:00,BMFBOVESPA:CCRO3,0.154439 +115964,2004-10-18 10:00:00,BMFBOVESPA:CCRO3,0.152516 +115965,2004-10-19 10:00:00,BMFBOVESPA:CCRO3,0.146322 +115966,2004-10-20 10:00:00,BMFBOVESPA:CCRO3,0.145467 +115967,2004-10-21 10:00:00,BMFBOVESPA:CCRO3,0.150167 +115968,2004-10-22 10:00:00,BMFBOVESPA:CCRO3,0.15038 +115969,2004-10-25 10:00:00,BMFBOVESPA:CCRO3,0.154439 +115970,2004-10-26 10:00:00,BMFBOVESPA:CCRO3,0.159352 +115971,2004-10-27 10:00:00,BMFBOVESPA:CCRO3,0.159565 +115972,2004-10-28 10:00:00,BMFBOVESPA:CCRO3,0.159138 +115973,2004-10-29 10:00:00,BMFBOVESPA:CCRO3,0.163837 +115974,2004-11-01 10:00:00,BMFBOVESPA:CCRO3,0.166187 +115975,2004-11-03 09:00:00,BMFBOVESPA:CCRO3,0.165974 +115976,2004-11-04 09:00:00,BMFBOVESPA:CCRO3,0.162342 +115977,2004-11-05 09:00:00,BMFBOVESPA:CCRO3,0.16042 +115978,2004-11-08 09:00:00,BMFBOVESPA:CCRO3,0.164692 +115979,2004-11-09 09:00:00,BMFBOVESPA:CCRO3,0.165974 +115980,2004-11-10 09:00:00,BMFBOVESPA:CCRO3,0.168964 +115981,2004-11-11 09:00:00,BMFBOVESPA:CCRO3,0.175372 +115982,2004-11-12 09:00:00,BMFBOVESPA:CCRO3,0.178576 +115983,2004-11-16 09:00:00,BMFBOVESPA:CCRO3,0.182208 +115984,2004-11-17 09:00:00,BMFBOVESPA:CCRO3,0.187334 +115985,2004-11-18 09:00:00,BMFBOVESPA:CCRO3,0.188189 +115986,2004-11-19 09:00:00,BMFBOVESPA:CCRO3,0.201005 +115987,2004-11-22 09:00:00,BMFBOVESPA:CCRO3,0.201219 +115988,2004-11-23 09:00:00,BMFBOVESPA:CCRO3,0.197374 +115989,2004-11-24 09:00:00,BMFBOVESPA:CCRO3,0.198442 +115990,2004-11-25 09:00:00,BMFBOVESPA:CCRO3,0.194811 +115991,2004-11-26 09:00:00,BMFBOVESPA:CCRO3,0.196947 +115992,2004-11-29 09:00:00,BMFBOVESPA:CCRO3,0.197374 +115993,2004-11-30 09:00:00,BMFBOVESPA:CCRO3,0.196519 +115994,2004-12-01 09:00:00,BMFBOVESPA:CCRO3,0.200151 +115995,2004-12-02 09:00:00,BMFBOVESPA:CCRO3,0.203141 +115996,2004-12-03 09:00:00,BMFBOVESPA:CCRO3,0.208268 +115997,2004-12-06 09:00:00,BMFBOVESPA:CCRO3,0.213395 +115998,2004-12-07 09:00:00,BMFBOVESPA:CCRO3,0.210618 +115999,2004-12-08 09:00:00,BMFBOVESPA:CCRO3,0.207413 +116000,2004-12-09 09:00:00,BMFBOVESPA:CCRO3,0.206132 +116001,2004-12-10 09:00:00,BMFBOVESPA:CCRO3,0.208054 +116002,2004-12-13 09:00:00,BMFBOVESPA:CCRO3,0.215103 +116003,2004-12-14 09:00:00,BMFBOVESPA:CCRO3,0.217239 +116004,2004-12-15 09:00:00,BMFBOVESPA:CCRO3,0.218521 +116005,2004-12-16 09:00:00,BMFBOVESPA:CCRO3,0.218948 +116006,2004-12-17 09:00:00,BMFBOVESPA:CCRO3,0.219376 +116007,2004-12-20 09:00:00,BMFBOVESPA:CCRO3,0.217239 +116008,2004-12-21 09:00:00,BMFBOVESPA:CCRO3,0.217667 +116009,2004-12-22 09:00:00,BMFBOVESPA:CCRO3,0.22023 +116010,2004-12-23 09:00:00,BMFBOVESPA:CCRO3,0.217239 +116011,2004-12-27 09:00:00,BMFBOVESPA:CCRO3,0.22322 +116012,2004-12-28 09:00:00,BMFBOVESPA:CCRO3,0.22792 +116013,2004-12-29 09:00:00,BMFBOVESPA:CCRO3,0.230483 +116014,2004-12-30 09:00:00,BMFBOVESPA:CCRO3,0.231765 +116015,2005-01-03 09:00:00,BMFBOVESPA:CCRO3,0.237959 +116016,2005-01-04 09:00:00,BMFBOVESPA:CCRO3,0.235183 +116017,2005-01-05 09:00:00,BMFBOVESPA:CCRO3,0.227279 +116018,2005-01-06 09:00:00,BMFBOVESPA:CCRO3,0.22792 +116019,2005-01-07 09:00:00,BMFBOVESPA:CCRO3,0.234969 +116020,2005-01-10 09:00:00,BMFBOVESPA:CCRO3,0.224075 +116021,2005-01-11 09:00:00,BMFBOVESPA:CCRO3,0.22322 +116022,2005-01-12 09:00:00,BMFBOVESPA:CCRO3,0.225357 +116023,2005-01-13 09:00:00,BMFBOVESPA:CCRO3,0.225357 +116024,2005-01-14 09:00:00,BMFBOVESPA:CCRO3,0.226852 +116025,2005-01-17 09:00:00,BMFBOVESPA:CCRO3,0.224929 +116026,2005-01-18 09:00:00,BMFBOVESPA:CCRO3,0.222152 +116027,2005-01-19 09:00:00,BMFBOVESPA:CCRO3,0.221512 +116028,2005-01-20 09:00:00,BMFBOVESPA:CCRO3,0.222793 +116029,2005-01-21 09:00:00,BMFBOVESPA:CCRO3,0.222793 +116030,2005-01-24 09:00:00,BMFBOVESPA:CCRO3,0.222366 +116031,2005-01-26 09:00:00,BMFBOVESPA:CCRO3,0.217239 +116032,2005-01-27 09:00:00,BMFBOVESPA:CCRO3,0.209336 +116033,2005-01-28 09:00:00,BMFBOVESPA:CCRO3,0.211258 +116034,2005-01-31 09:00:00,BMFBOVESPA:CCRO3,0.211258 +116035,2005-02-01 09:00:00,BMFBOVESPA:CCRO3,0.205491 +116036,2005-02-02 09:00:00,BMFBOVESPA:CCRO3,0.211258 +116037,2005-02-03 09:00:00,BMFBOVESPA:CCRO3,0.206345 +116038,2005-02-04 09:00:00,BMFBOVESPA:CCRO3,0.213395 +116039,2005-02-09 09:00:00,BMFBOVESPA:CCRO3,0.220444 +116040,2005-02-10 09:00:00,BMFBOVESPA:CCRO3,0.21254 +116041,2005-02-11 09:00:00,BMFBOVESPA:CCRO3,0.211258 +116042,2005-02-14 09:00:00,BMFBOVESPA:CCRO3,0.212754 +116043,2005-02-15 09:00:00,BMFBOVESPA:CCRO3,0.210404 +116044,2005-02-16 09:00:00,BMFBOVESPA:CCRO3,0.206132 +116045,2005-02-17 09:00:00,BMFBOVESPA:CCRO3,0.209336 +116046,2005-02-18 09:00:00,BMFBOVESPA:CCRO3,0.207413 +116047,2005-02-21 10:00:00,BMFBOVESPA:CCRO3,0.206132 +116048,2005-02-22 10:00:00,BMFBOVESPA:CCRO3,0.211258 +116049,2005-02-23 10:00:00,BMFBOVESPA:CCRO3,0.208054 +116050,2005-02-24 10:00:00,BMFBOVESPA:CCRO3,0.209336 +116051,2005-02-25 10:00:00,BMFBOVESPA:CCRO3,0.213395 +116052,2005-02-28 10:00:00,BMFBOVESPA:CCRO3,0.215317 +116053,2005-03-01 10:00:00,BMFBOVESPA:CCRO3,0.221512 +116054,2005-03-02 10:00:00,BMFBOVESPA:CCRO3,0.22322 +116055,2005-03-03 10:00:00,BMFBOVESPA:CCRO3,0.228133 +116056,2005-03-04 10:00:00,BMFBOVESPA:CCRO3,0.229415 +116057,2005-03-07 10:00:00,BMFBOVESPA:CCRO3,0.233901 +116058,2005-03-08 10:00:00,BMFBOVESPA:CCRO3,0.231765 +116059,2005-03-09 10:00:00,BMFBOVESPA:CCRO3,0.231978 +116060,2005-03-10 10:00:00,BMFBOVESPA:CCRO3,0.239241 +116061,2005-03-11 10:00:00,BMFBOVESPA:CCRO3,0.225357 +116062,2005-03-14 10:00:00,BMFBOVESPA:CCRO3,0.235183 +116063,2005-03-15 10:00:00,BMFBOVESPA:CCRO3,0.235183 +116064,2005-03-16 10:00:00,BMFBOVESPA:CCRO3,0.231124 +116065,2005-03-17 10:00:00,BMFBOVESPA:CCRO3,0.223648 +116066,2005-03-18 10:00:00,BMFBOVESPA:CCRO3,0.225784 +116067,2005-03-21 10:00:00,BMFBOVESPA:CCRO3,0.226638 +116068,2005-03-22 10:00:00,BMFBOVESPA:CCRO3,0.227279 +116069,2005-03-23 10:00:00,BMFBOVESPA:CCRO3,0.221725 +116070,2005-03-24 10:00:00,BMFBOVESPA:CCRO3,0.22322 +116071,2005-03-28 10:00:00,BMFBOVESPA:CCRO3,0.217453 +116072,2005-03-29 10:00:00,BMFBOVESPA:CCRO3,0.215317 +116073,2005-03-30 10:00:00,BMFBOVESPA:CCRO3,0.213395 +116074,2005-03-31 10:00:00,BMFBOVESPA:CCRO3,0.212113 +116075,2005-04-01 10:00:00,BMFBOVESPA:CCRO3,0.232778 +116076,2005-04-04 10:00:00,BMFBOVESPA:CCRO3,0.236816 +116077,2005-04-05 10:00:00,BMFBOVESPA:CCRO3,0.237291 +116078,2005-04-06 10:00:00,BMFBOVESPA:CCRO3,0.232778 +116079,2005-04-07 10:00:00,BMFBOVESPA:CCRO3,0.243942 +116080,2005-04-08 10:00:00,BMFBOVESPA:CCRO3,0.241804 +116081,2005-04-11 10:00:00,BMFBOVESPA:CCRO3,0.243467 +116082,2005-04-12 10:00:00,BMFBOVESPA:CCRO3,0.243942 +116083,2005-04-13 10:00:00,BMFBOVESPA:CCRO3,0.241566 +116084,2005-04-14 10:00:00,BMFBOVESPA:CCRO3,0.233966 +116085,2005-04-15 10:00:00,BMFBOVESPA:CCRO3,0.230403 +116086,2005-04-18 10:00:00,BMFBOVESPA:CCRO3,0.235391 +116087,2005-04-19 10:00:00,BMFBOVESPA:CCRO3,0.241804 +116088,2005-04-20 10:00:00,BMFBOVESPA:CCRO3,0.238241 +116089,2005-04-22 10:00:00,BMFBOVESPA:CCRO3,0.235866 +116090,2005-04-25 10:00:00,BMFBOVESPA:CCRO3,0.232778 +116091,2005-04-26 10:00:00,BMFBOVESPA:CCRO3,0.237291 +116092,2005-04-27 10:00:00,BMFBOVESPA:CCRO3,0.240854 +116093,2005-04-28 10:00:00,BMFBOVESPA:CCRO3,0.235153 +116094,2005-04-29 10:00:00,BMFBOVESPA:CCRO3,0.239429 +116095,2005-05-02 10:00:00,BMFBOVESPA:CCRO3,0.235391 +116096,2005-05-03 10:00:00,BMFBOVESPA:CCRO3,0.232778 +116097,2005-05-04 10:00:00,BMFBOVESPA:CCRO3,0.234916 +116098,2005-05-05 10:00:00,BMFBOVESPA:CCRO3,0.234916 +116099,2005-05-06 10:00:00,BMFBOVESPA:CCRO3,0.234441 +116100,2005-05-09 10:00:00,BMFBOVESPA:CCRO3,0.231828 +116101,2005-05-10 10:00:00,BMFBOVESPA:CCRO3,0.228265 +116102,2005-05-11 10:00:00,BMFBOVESPA:CCRO3,0.234916 +116103,2005-05-12 10:00:00,BMFBOVESPA:CCRO3,0.232778 +116104,2005-05-13 10:00:00,BMFBOVESPA:CCRO3,0.236816 +116105,2005-05-16 10:00:00,BMFBOVESPA:CCRO3,0.234441 +116106,2005-05-17 10:00:00,BMFBOVESPA:CCRO3,0.243942 +116107,2005-05-18 10:00:00,BMFBOVESPA:CCRO3,0.250117 +116108,2005-05-19 10:00:00,BMFBOVESPA:CCRO3,0.243467 +116109,2005-05-20 10:00:00,BMFBOVESPA:CCRO3,0.241804 +116110,2005-05-23 10:00:00,BMFBOVESPA:CCRO3,0.239429 +116111,2005-05-24 10:00:00,BMFBOVESPA:CCRO3,0.241804 +116112,2005-05-25 10:00:00,BMFBOVESPA:CCRO3,0.242992 +116113,2005-05-27 10:00:00,BMFBOVESPA:CCRO3,0.248217 +116114,2005-05-30 10:00:00,BMFBOVESPA:CCRO3,0.255343 +116115,2005-05-31 10:00:00,BMFBOVESPA:CCRO3,0.266507 +116116,2005-06-01 10:00:00,BMFBOVESPA:CCRO3,0.264844 +116117,2005-06-02 10:00:00,BMFBOVESPA:CCRO3,0.259381 +116118,2005-06-03 10:00:00,BMFBOVESPA:CCRO3,0.266507 +116119,2005-06-06 10:00:00,BMFBOVESPA:CCRO3,0.261994 +116120,2005-06-07 10:00:00,BMFBOVESPA:CCRO3,0.258906 +116121,2005-06-08 10:00:00,BMFBOVESPA:CCRO3,0.262469 +116122,2005-06-09 10:00:00,BMFBOVESPA:CCRO3,0.262944 +116123,2005-06-10 10:00:00,BMFBOVESPA:CCRO3,0.266032 +116124,2005-06-13 10:00:00,BMFBOVESPA:CCRO3,0.258668 +116125,2005-06-14 10:00:00,BMFBOVESPA:CCRO3,0.25463 +116126,2005-06-15 10:00:00,BMFBOVESPA:CCRO3,0.246317 +116127,2005-06-16 10:00:00,BMFBOVESPA:CCRO3,0.251543 +116128,2005-06-17 10:00:00,BMFBOVESPA:CCRO3,0.257481 +116129,2005-06-20 10:00:00,BMFBOVESPA:CCRO3,0.256056 +116130,2005-06-21 10:00:00,BMFBOVESPA:CCRO3,0.259856 +116131,2005-06-22 10:00:00,BMFBOVESPA:CCRO3,0.257481 +116132,2005-06-23 10:00:00,BMFBOVESPA:CCRO3,0.252493 +116133,2005-06-24 10:00:00,BMFBOVESPA:CCRO3,0.243942 +116134,2005-06-27 10:00:00,BMFBOVESPA:CCRO3,0.241804 +116135,2005-06-28 10:00:00,BMFBOVESPA:CCRO3,0.241804 +116136,2005-06-29 10:00:00,BMFBOVESPA:CCRO3,0.246555 +116137,2005-06-30 10:00:00,BMFBOVESPA:CCRO3,0.24798 +116138,2005-07-01 10:00:00,BMFBOVESPA:CCRO3,0.252968 +116139,2005-07-04 10:00:00,BMFBOVESPA:CCRO3,0.249405 +116140,2005-07-05 10:00:00,BMFBOVESPA:CCRO3,0.244417 +116141,2005-07-06 10:00:00,BMFBOVESPA:CCRO3,0.242754 +116142,2005-07-07 10:00:00,BMFBOVESPA:CCRO3,0.242279 +116143,2005-07-08 10:00:00,BMFBOVESPA:CCRO3,0.241804 +116144,2005-07-11 10:00:00,BMFBOVESPA:CCRO3,0.244892 +116145,2005-07-12 10:00:00,BMFBOVESPA:CCRO3,0.244892 +116146,2005-07-13 10:00:00,BMFBOVESPA:CCRO3,0.243942 +116147,2005-07-14 10:00:00,BMFBOVESPA:CCRO3,0.235628 +116148,2005-07-15 10:00:00,BMFBOVESPA:CCRO3,0.234916 +116149,2005-07-18 10:00:00,BMFBOVESPA:CCRO3,0.239904 +116150,2005-07-19 10:00:00,BMFBOVESPA:CCRO3,0.241804 +116151,2005-07-20 10:00:00,BMFBOVESPA:CCRO3,0.239429 +116152,2005-07-21 10:00:00,BMFBOVESPA:CCRO3,0.239429 +116153,2005-07-22 10:00:00,BMFBOVESPA:CCRO3,0.237053 +116154,2005-07-25 10:00:00,BMFBOVESPA:CCRO3,0.23254 +116155,2005-07-26 10:00:00,BMFBOVESPA:CCRO3,0.242041 +116156,2005-07-27 10:00:00,BMFBOVESPA:CCRO3,0.240379 +116157,2005-07-28 10:00:00,BMFBOVESPA:CCRO3,0.241566 +116158,2005-07-29 10:00:00,BMFBOVESPA:CCRO3,0.242279 +116159,2005-08-01 10:00:00,BMFBOVESPA:CCRO3,0.245129 +116160,2005-08-02 10:00:00,BMFBOVESPA:CCRO3,0.244417 +116161,2005-08-03 10:00:00,BMFBOVESPA:CCRO3,0.248455 +116162,2005-08-04 10:00:00,BMFBOVESPA:CCRO3,0.248455 +116163,2005-08-05 10:00:00,BMFBOVESPA:CCRO3,0.247267 +116164,2005-08-08 10:00:00,BMFBOVESPA:CCRO3,0.245367 +116165,2005-08-09 10:00:00,BMFBOVESPA:CCRO3,0.242279 +116166,2005-08-10 10:00:00,BMFBOVESPA:CCRO3,0.245842 +116167,2005-08-11 10:00:00,BMFBOVESPA:CCRO3,0.243942 +116168,2005-08-12 10:00:00,BMFBOVESPA:CCRO3,0.243942 +116169,2005-08-15 10:00:00,BMFBOVESPA:CCRO3,0.249405 +116170,2005-08-16 10:00:00,BMFBOVESPA:CCRO3,0.248455 +116171,2005-08-17 10:00:00,BMFBOVESPA:CCRO3,0.246317 +116172,2005-08-18 10:00:00,BMFBOVESPA:CCRO3,0.241804 +116173,2005-08-19 10:00:00,BMFBOVESPA:CCRO3,0.236103 +116174,2005-08-22 10:00:00,BMFBOVESPA:CCRO3,0.238241 +116175,2005-08-23 10:00:00,BMFBOVESPA:CCRO3,0.235628 +116176,2005-08-24 10:00:00,BMFBOVESPA:CCRO3,0.238954 +116177,2005-08-25 10:00:00,BMFBOVESPA:CCRO3,0.241804 +116178,2005-08-26 10:00:00,BMFBOVESPA:CCRO3,0.242279 +116179,2005-08-29 10:00:00,BMFBOVESPA:CCRO3,0.245842 +116180,2005-08-30 10:00:00,BMFBOVESPA:CCRO3,0.25083 +116181,2005-08-31 10:00:00,BMFBOVESPA:CCRO3,0.253918 +116182,2005-09-01 10:00:00,BMFBOVESPA:CCRO3,0.253918 +116183,2005-09-02 10:00:00,BMFBOVESPA:CCRO3,0.322876 +116184,2005-09-05 10:00:00,BMFBOVESPA:CCRO3,0.335441 +116185,2005-09-06 10:00:00,BMFBOVESPA:CCRO3,0.341869 +116186,2005-09-08 10:00:00,BMFBOVESPA:CCRO3,0.340116 +116187,2005-09-09 10:00:00,BMFBOVESPA:CCRO3,0.34596 +116188,2005-09-12 10:00:00,BMFBOVESPA:CCRO3,0.340992 +116189,2005-09-13 10:00:00,BMFBOVESPA:CCRO3,0.335733 +116190,2005-09-14 10:00:00,BMFBOVESPA:CCRO3,0.337194 +116191,2005-09-15 10:00:00,BMFBOVESPA:CCRO3,0.34596 +116192,2005-09-16 10:00:00,BMFBOVESPA:CCRO3,0.339531 +116193,2005-09-19 10:00:00,BMFBOVESPA:CCRO3,0.333103 +116194,2005-09-20 10:00:00,BMFBOVESPA:CCRO3,0.333103 +116195,2005-09-21 10:00:00,BMFBOVESPA:CCRO3,0.320246 +116196,2005-09-22 10:00:00,BMFBOVESPA:CCRO3,0.311481 +116197,2005-09-23 10:00:00,BMFBOVESPA:CCRO3,0.317032 +116198,2005-09-26 10:00:00,BMFBOVESPA:CCRO3,0.326382 +116199,2005-09-27 10:00:00,BMFBOVESPA:CCRO3,0.336025 +116200,2005-09-28 10:00:00,BMFBOVESPA:CCRO3,0.344499 +116201,2005-09-29 10:00:00,BMFBOVESPA:CCRO3,0.358816 +116202,2005-09-30 10:00:00,BMFBOVESPA:CCRO3,0.365829 +116203,2005-10-03 10:00:00,BMFBOVESPA:CCRO3,0.369627 +116204,2005-10-04 10:00:00,BMFBOVESPA:CCRO3,0.368751 +116205,2005-10-05 10:00:00,BMFBOVESPA:CCRO3,0.360277 +116206,2005-10-06 10:00:00,BMFBOVESPA:CCRO3,0.353849 +116207,2005-10-07 10:00:00,BMFBOVESPA:CCRO3,0.358232 +116208,2005-10-10 10:00:00,BMFBOVESPA:CCRO3,0.360277 +116209,2005-10-11 10:00:00,BMFBOVESPA:CCRO3,0.366121 +116210,2005-10-13 10:00:00,BMFBOVESPA:CCRO3,0.363199 +116211,2005-10-14 10:00:00,BMFBOVESPA:CCRO3,0.363199 +116212,2005-10-17 09:00:00,BMFBOVESPA:CCRO3,0.36992 +116213,2005-10-18 09:00:00,BMFBOVESPA:CCRO3,0.366705 +116214,2005-10-19 09:00:00,BMFBOVESPA:CCRO3,0.357355 +116215,2005-10-20 09:00:00,BMFBOVESPA:CCRO3,0.34596 +116216,2005-10-21 09:00:00,BMFBOVESPA:CCRO3,0.344206 +116217,2005-10-24 09:00:00,BMFBOVESPA:CCRO3,0.351511 +116218,2005-10-25 09:00:00,BMFBOVESPA:CCRO3,0.334272 +116219,2005-10-26 09:00:00,BMFBOVESPA:CCRO3,0.343038 +116220,2005-10-27 09:00:00,BMFBOVESPA:CCRO3,0.340116 +116221,2005-10-28 09:00:00,BMFBOVESPA:CCRO3,0.344791 +116222,2005-10-31 09:00:00,BMFBOVESPA:CCRO3,0.343038 +116223,2005-11-01 09:00:00,BMFBOVESPA:CCRO3,0.351219 +116224,2005-11-03 09:00:00,BMFBOVESPA:CCRO3,0.357355 +116225,2005-11-04 09:00:00,BMFBOVESPA:CCRO3,0.354433 +116226,2005-11-07 09:00:00,BMFBOVESPA:CCRO3,0.353264 +116227,2005-11-08 09:00:00,BMFBOVESPA:CCRO3,0.351511 +116228,2005-11-09 09:00:00,BMFBOVESPA:CCRO3,0.358524 +116229,2005-11-10 09:00:00,BMFBOVESPA:CCRO3,0.363199 +116230,2005-11-11 09:00:00,BMFBOVESPA:CCRO3,0.362615 +116231,2005-11-14 09:00:00,BMFBOVESPA:CCRO3,0.357355 +116232,2005-11-16 09:00:00,BMFBOVESPA:CCRO3,0.358524 +116233,2005-11-17 09:00:00,BMFBOVESPA:CCRO3,0.365537 +116234,2005-11-18 09:00:00,BMFBOVESPA:CCRO3,0.374595 +116235,2005-11-21 09:00:00,BMFBOVESPA:CCRO3,0.389789 +116236,2005-11-22 09:00:00,BMFBOVESPA:CCRO3,0.397678 +116237,2005-11-23 09:00:00,BMFBOVESPA:CCRO3,0.40323 +116238,2005-11-24 09:00:00,BMFBOVESPA:CCRO3,0.398847 +116239,2005-11-25 09:00:00,BMFBOVESPA:CCRO3,0.4006 +116240,2005-11-28 09:00:00,BMFBOVESPA:CCRO3,0.391834 +116241,2005-11-29 09:00:00,BMFBOVESPA:CCRO3,0.380439 +116242,2005-11-30 09:00:00,BMFBOVESPA:CCRO3,0.385698 +116243,2005-12-01 09:00:00,BMFBOVESPA:CCRO3,0.390081 +116244,2005-12-02 09:00:00,BMFBOVESPA:CCRO3,0.392126 +116245,2005-12-05 09:00:00,BMFBOVESPA:CCRO3,0.392711 +116246,2005-12-06 09:00:00,BMFBOVESPA:CCRO3,0.395341 +116247,2005-12-07 09:00:00,BMFBOVESPA:CCRO3,0.389789 +116248,2005-12-08 09:00:00,BMFBOVESPA:CCRO3,0.394756 +116249,2005-12-09 09:00:00,BMFBOVESPA:CCRO3,0.395925 +116250,2005-12-12 09:00:00,BMFBOVESPA:CCRO3,0.397678 +116251,2005-12-13 09:00:00,BMFBOVESPA:CCRO3,0.411996 +116252,2005-12-14 09:00:00,BMFBOVESPA:CCRO3,0.416671 +116253,2005-12-15 09:00:00,BMFBOVESPA:CCRO3,0.41784 +116254,2005-12-16 09:00:00,BMFBOVESPA:CCRO3,0.414333 +116255,2005-12-19 09:00:00,BMFBOVESPA:CCRO3,0.413457 +116256,2005-12-20 09:00:00,BMFBOVESPA:CCRO3,0.420762 +116257,2005-12-21 09:00:00,BMFBOVESPA:CCRO3,0.421638 +116258,2005-12-22 09:00:00,BMFBOVESPA:CCRO3,0.428943 +116259,2005-12-23 09:00:00,BMFBOVESPA:CCRO3,0.429528 +116260,2005-12-26 09:00:00,BMFBOVESPA:CCRO3,0.426606 +116261,2005-12-27 09:00:00,BMFBOVESPA:CCRO3,0.428943 +116262,2005-12-28 09:00:00,BMFBOVESPA:CCRO3,0.432449 +116263,2005-12-29 09:00:00,BMFBOVESPA:CCRO3,0.426606 +116264,2006-01-02 09:00:00,BMFBOVESPA:CCRO3,0.426313 +116265,2006-01-03 09:00:00,BMFBOVESPA:CCRO3,0.443845 +116266,2006-01-04 09:00:00,BMFBOVESPA:CCRO3,0.469266 +116267,2006-01-05 09:00:00,BMFBOVESPA:CCRO3,0.490012 +116268,2006-01-06 09:00:00,BMFBOVESPA:CCRO3,0.481246 +116269,2006-01-09 09:00:00,BMFBOVESPA:CCRO3,0.467513 +116270,2006-01-10 09:00:00,BMFBOVESPA:CCRO3,0.465468 +116271,2006-01-11 09:00:00,BMFBOVESPA:CCRO3,0.466344 +116272,2006-01-12 09:00:00,BMFBOVESPA:CCRO3,0.467513 +116273,2006-01-13 09:00:00,BMFBOVESPA:CCRO3,0.472772 +116274,2006-01-16 09:00:00,BMFBOVESPA:CCRO3,0.498193 +116275,2006-01-17 09:00:00,BMFBOVESPA:CCRO3,0.493518 +116276,2006-01-18 09:00:00,BMFBOVESPA:CCRO3,0.498486 +116277,2006-01-19 09:00:00,BMFBOVESPA:CCRO3,0.497317 +116278,2006-01-20 09:00:00,BMFBOVESPA:CCRO3,0.494687 +116279,2006-01-23 09:00:00,BMFBOVESPA:CCRO3,0.492057 +116280,2006-01-24 09:00:00,BMFBOVESPA:CCRO3,0.497317 +116281,2006-01-26 09:00:00,BMFBOVESPA:CCRO3,0.511927 +116282,2006-01-27 09:00:00,BMFBOVESPA:CCRO3,0.529166 +116283,2006-01-30 09:00:00,BMFBOVESPA:CCRO3,0.518647 +116284,2006-01-31 09:00:00,BMFBOVESPA:CCRO3,0.518647 +116285,2006-02-01 09:00:00,BMFBOVESPA:CCRO3,0.521277 +116286,2006-02-02 09:00:00,BMFBOVESPA:CCRO3,2.057057 +116287,2006-02-03 09:00:00,BMFBOVESPA:CCRO3,2.12134 +116288,2006-02-06 09:00:00,BMFBOVESPA:CCRO3,2.122509 +116289,2006-02-07 09:00:00,BMFBOVESPA:CCRO3,2.074589 +116290,2006-02-08 09:00:00,BMFBOVESPA:CCRO3,2.009137 +116291,2006-02-09 09:00:00,BMFBOVESPA:CCRO3,1.903947 +116292,2006-02-10 09:00:00,BMFBOVESPA:CCRO3,1.834988 +116293,2006-02-13 09:00:00,BMFBOVESPA:CCRO3,1.830313 +116294,2006-02-14 09:00:00,BMFBOVESPA:CCRO3,1.826807 +116295,2006-02-15 09:00:00,BMFBOVESPA:CCRO3,1.834988 +116296,2006-02-16 09:00:00,BMFBOVESPA:CCRO3,1.942516 +116297,2006-02-17 09:00:00,BMFBOVESPA:CCRO3,1.858364 +116298,2006-02-20 10:00:00,BMFBOVESPA:CCRO3,1.781224 +116299,2006-02-21 10:00:00,BMFBOVESPA:CCRO3,1.715773 +116300,2006-02-22 10:00:00,BMFBOVESPA:CCRO3,1.659671 +116301,2006-02-23 10:00:00,BMFBOVESPA:CCRO3,1.75668 +116302,2006-02-24 10:00:00,BMFBOVESPA:CCRO3,1.849014 +116303,2006-03-01 10:00:00,BMFBOVESPA:CCRO3,1.922647 +116304,2006-03-02 10:00:00,BMFBOVESPA:CCRO3,1.908622 +116305,2006-03-03 10:00:00,BMFBOVESPA:CCRO3,1.917972 +116306,2006-03-06 10:00:00,BMFBOVESPA:CCRO3,1.858364 +116307,2006-03-07 10:00:00,BMFBOVESPA:CCRO3,1.761355 +116308,2006-03-08 10:00:00,BMFBOVESPA:CCRO3,1.76603 +116309,2006-03-09 10:00:00,BMFBOVESPA:CCRO3,1.725123 +116310,2006-03-10 10:00:00,BMFBOVESPA:CCRO3,1.750836 +116311,2006-03-13 10:00:00,BMFBOVESPA:CCRO3,1.75668 +116312,2006-03-14 10:00:00,BMFBOVESPA:CCRO3,1.849014 +116313,2006-03-15 10:00:00,BMFBOVESPA:CCRO3,1.90044 +116314,2006-03-16 10:00:00,BMFBOVESPA:CCRO3,1.937841 +116315,2006-03-17 10:00:00,BMFBOVESPA:CCRO3,1.953035 +116316,2006-03-20 10:00:00,BMFBOVESPA:CCRO3,1.92966 +116317,2006-03-21 10:00:00,BMFBOVESPA:CCRO3,1.940179 +116318,2006-03-22 10:00:00,BMFBOVESPA:CCRO3,2.043032 +116319,2006-03-23 10:00:00,BMFBOVESPA:CCRO3,1.941348 +116320,2006-03-24 10:00:00,BMFBOVESPA:CCRO3,1.936672 +116321,2006-03-27 10:00:00,BMFBOVESPA:CCRO3,1.964723 +116322,2006-03-28 10:00:00,BMFBOVESPA:CCRO3,1.844339 +116323,2006-03-29 10:00:00,BMFBOVESPA:CCRO3,1.917972 +116324,2006-03-30 10:00:00,BMFBOVESPA:CCRO3,2.011735 +116325,2006-03-31 10:00:00,BMFBOVESPA:CCRO3,1.920346 +116326,2006-04-03 10:00:00,BMFBOVESPA:CCRO3,1.871685 +116327,2006-04-04 10:00:00,BMFBOVESPA:CCRO3,1.928654 +116328,2006-04-05 10:00:00,BMFBOVESPA:CCRO3,1.876432 +116329,2006-04-06 10:00:00,BMFBOVESPA:CCRO3,1.933402 +116330,2006-04-07 10:00:00,BMFBOVESPA:CCRO3,1.965447 +116331,2006-04-10 10:00:00,BMFBOVESPA:CCRO3,1.895422 +116332,2006-04-11 10:00:00,BMFBOVESPA:CCRO3,1.871685 +116333,2006-04-12 10:00:00,BMFBOVESPA:CCRO3,1.852695 +116334,2006-04-13 10:00:00,BMFBOVESPA:CCRO3,1.809968 +116335,2006-04-17 10:00:00,BMFBOVESPA:CCRO3,1.781483 +116336,2006-04-18 10:00:00,BMFBOVESPA:CCRO3,1.795726 +116337,2006-04-19 10:00:00,BMFBOVESPA:CCRO3,1.790978 +116338,2006-04-20 10:00:00,BMFBOVESPA:CCRO3,1.819463 +116339,2006-04-24 10:00:00,BMFBOVESPA:CCRO3,1.787418 +116340,2006-04-25 10:00:00,BMFBOVESPA:CCRO3,1.800473 +116341,2006-04-26 10:00:00,BMFBOVESPA:CCRO3,1.800473 +116342,2006-04-27 10:00:00,BMFBOVESPA:CCRO3,1.764867 +116343,2006-04-28 10:00:00,BMFBOVESPA:CCRO3,1.735196 +116344,2006-05-02 10:00:00,BMFBOVESPA:CCRO3,1.800473 +116345,2006-05-03 10:00:00,BMFBOVESPA:CCRO3,1.762493 +116346,2006-05-04 10:00:00,BMFBOVESPA:CCRO3,1.692468 +116347,2006-05-05 10:00:00,BMFBOVESPA:CCRO3,1.735196 +116348,2006-05-08 10:00:00,BMFBOVESPA:CCRO3,1.790978 +116349,2006-05-09 10:00:00,BMFBOVESPA:CCRO3,1.885927 +116350,2006-05-10 10:00:00,BMFBOVESPA:CCRO3,1.876432 +116351,2006-05-11 10:00:00,BMFBOVESPA:CCRO3,1.819463 +116352,2006-05-12 10:00:00,BMFBOVESPA:CCRO3,1.800473 +116353,2006-05-15 10:00:00,BMFBOVESPA:CCRO3,1.777923 +116354,2006-05-16 10:00:00,BMFBOVESPA:CCRO3,1.800473 +116355,2006-05-17 10:00:00,BMFBOVESPA:CCRO3,1.735196 +116356,2006-05-18 10:00:00,BMFBOVESPA:CCRO3,1.754185 +116357,2006-05-19 10:00:00,BMFBOVESPA:CCRO3,1.707898 +116358,2006-05-22 10:00:00,BMFBOVESPA:CCRO3,1.659236 +116359,2006-05-23 10:00:00,BMFBOVESPA:CCRO3,1.592772 +116360,2006-05-24 10:00:00,BMFBOVESPA:CCRO3,1.516813 +116361,2006-05-25 10:00:00,BMFBOVESPA:CCRO3,1.696029 +116362,2006-05-26 10:00:00,BMFBOVESPA:CCRO3,1.724514 +116363,2006-05-29 10:00:00,BMFBOVESPA:CCRO3,1.678226 +116364,2006-05-30 10:00:00,BMFBOVESPA:CCRO3,1.659236 +116365,2006-05-31 10:00:00,BMFBOVESPA:CCRO3,1.635499 +116366,2006-06-01 10:00:00,BMFBOVESPA:CCRO3,1.706711 +116367,2006-06-02 10:00:00,BMFBOVESPA:CCRO3,1.697216 +116368,2006-06-05 10:00:00,BMFBOVESPA:CCRO3,1.635499 +116369,2006-06-06 10:00:00,BMFBOVESPA:CCRO3,1.649741 +116370,2006-06-07 10:00:00,BMFBOVESPA:CCRO3,1.640246 +116371,2006-06-08 10:00:00,BMFBOVESPA:CCRO3,1.706711 +116372,2006-06-09 10:00:00,BMFBOVESPA:CCRO3,1.687721 +116373,2006-06-12 10:00:00,BMFBOVESPA:CCRO3,1.608201 +116374,2006-06-13 10:00:00,BMFBOVESPA:CCRO3,1.611762 +116375,2006-06-14 10:00:00,BMFBOVESPA:CCRO3,1.678226 +116376,2006-06-16 10:00:00,BMFBOVESPA:CCRO3,1.650928 +116377,2006-06-19 10:00:00,BMFBOVESPA:CCRO3,1.687721 +116378,2006-06-20 10:00:00,BMFBOVESPA:CCRO3,1.668731 +116379,2006-06-21 10:00:00,BMFBOVESPA:CCRO3,1.629565 +116380,2006-06-22 10:00:00,BMFBOVESPA:CCRO3,1.659236 +116381,2006-06-23 10:00:00,BMFBOVESPA:CCRO3,1.678226 +116382,2006-06-26 10:00:00,BMFBOVESPA:CCRO3,1.663984 +116383,2006-06-27 10:00:00,BMFBOVESPA:CCRO3,1.649741 +116384,2006-06-28 10:00:00,BMFBOVESPA:CCRO3,1.612949 +116385,2006-06-29 10:00:00,BMFBOVESPA:CCRO3,1.691282 +116386,2006-06-30 10:00:00,BMFBOVESPA:CCRO3,1.678226 +116387,2006-07-03 10:00:00,BMFBOVESPA:CCRO3,1.757746 +116388,2006-07-04 10:00:00,BMFBOVESPA:CCRO3,1.739943 +116389,2006-07-05 10:00:00,BMFBOVESPA:CCRO3,1.649741 +116390,2006-07-06 10:00:00,BMFBOVESPA:CCRO3,1.652115 +116391,2006-07-07 10:00:00,BMFBOVESPA:CCRO3,1.729261 +116392,2006-07-10 10:00:00,BMFBOVESPA:CCRO3,1.668731 +116393,2006-07-11 10:00:00,BMFBOVESPA:CCRO3,1.654489 +116394,2006-07-12 10:00:00,BMFBOVESPA:CCRO3,1.682974 +116395,2006-07-13 10:00:00,BMFBOVESPA:CCRO3,1.644994 +116396,2006-07-14 10:00:00,BMFBOVESPA:CCRO3,1.682974 +116397,2006-07-17 10:00:00,BMFBOVESPA:CCRO3,1.6806 +116398,2006-07-18 10:00:00,BMFBOVESPA:CCRO3,1.732822 +116399,2006-07-19 10:00:00,BMFBOVESPA:CCRO3,1.809968 +116400,2006-07-20 10:00:00,BMFBOVESPA:CCRO3,1.776736 +116401,2006-07-21 10:00:00,BMFBOVESPA:CCRO3,1.781483 +116402,2006-07-24 10:00:00,BMFBOVESPA:CCRO3,1.857443 +116403,2006-07-25 10:00:00,BMFBOVESPA:CCRO3,1.923907 +116404,2006-07-26 10:00:00,BMFBOVESPA:CCRO3,1.923907 +116405,2006-07-27 10:00:00,BMFBOVESPA:CCRO3,1.866938 +116406,2006-07-28 10:00:00,BMFBOVESPA:CCRO3,1.912038 +116407,2006-07-31 10:00:00,BMFBOVESPA:CCRO3,1.938149 +116408,2006-08-01 10:00:00,BMFBOVESPA:CCRO3,1.895422 +116409,2006-08-02 10:00:00,BMFBOVESPA:CCRO3,1.894235 +116410,2006-08-03 10:00:00,BMFBOVESPA:CCRO3,1.836079 +116411,2006-08-04 10:00:00,BMFBOVESPA:CCRO3,1.88118 +116412,2006-08-07 10:00:00,BMFBOVESPA:CCRO3,1.857443 +116413,2006-08-08 10:00:00,BMFBOVESPA:CCRO3,1.857443 +116414,2006-08-09 10:00:00,BMFBOVESPA:CCRO3,1.847948 +116415,2006-08-10 10:00:00,BMFBOVESPA:CCRO3,1.904917 +116416,2006-08-11 10:00:00,BMFBOVESPA:CCRO3,1.987685 +116417,2006-08-14 10:00:00,BMFBOVESPA:CCRO3,1.98645 +116418,2006-08-15 10:00:00,BMFBOVESPA:CCRO3,2.037099 +116419,2006-08-16 10:00:00,BMFBOVESPA:CCRO3,2.051924 +116420,2006-08-17 10:00:00,BMFBOVESPA:CCRO3,2.016098 +116421,2006-08-18 10:00:00,BMFBOVESPA:CCRO3,2.027217 +116422,2006-08-21 10:00:00,BMFBOVESPA:CCRO3,2.043276 +116423,2006-08-22 10:00:00,BMFBOVESPA:CCRO3,1.996333 +116424,2006-08-23 10:00:00,BMFBOVESPA:CCRO3,1.98645 +116425,2006-08-24 10:00:00,BMFBOVESPA:CCRO3,2.037099 +116426,2006-08-25 10:00:00,BMFBOVESPA:CCRO3,2.082808 +116427,2006-08-28 10:00:00,BMFBOVESPA:CCRO3,2.128516 +116428,2006-08-29 10:00:00,BMFBOVESPA:CCRO3,2.117397 +116429,2006-08-30 10:00:00,BMFBOVESPA:CCRO3,2.087749 +116430,2006-08-31 10:00:00,BMFBOVESPA:CCRO3,2.12728 +116431,2006-09-01 10:00:00,BMFBOVESPA:CCRO3,2.195225 +116432,2006-09-04 10:00:00,BMFBOVESPA:CCRO3,2.240933 +116433,2006-09-05 10:00:00,BMFBOVESPA:CCRO3,2.23105 +116434,2006-09-06 10:00:00,BMFBOVESPA:CCRO3,2.221167 +116435,2006-09-08 10:00:00,BMFBOVESPA:CCRO3,2.240933 +116436,2006-09-11 10:00:00,BMFBOVESPA:CCRO3,2.23105 +116437,2006-09-12 10:00:00,BMFBOVESPA:CCRO3,2.138398 +116438,2006-09-13 10:00:00,BMFBOVESPA:CCRO3,2.077866 +116439,2006-09-14 10:00:00,BMFBOVESPA:CCRO3,2.10875 +116440,2006-09-15 10:00:00,BMFBOVESPA:CCRO3,2.187813 +116441,2006-09-18 10:00:00,BMFBOVESPA:CCRO3,2.235991 +116442,2006-09-19 10:00:00,BMFBOVESPA:CCRO3,2.179165 +116443,2006-09-20 10:00:00,BMFBOVESPA:CCRO3,2.12481 +116444,2006-09-21 10:00:00,BMFBOVESPA:CCRO3,2.087749 +116445,2006-09-22 10:00:00,BMFBOVESPA:CCRO3,2.103809 +116446,2006-09-25 10:00:00,BMFBOVESPA:CCRO3,2.21499 +116447,2006-09-26 10:00:00,BMFBOVESPA:CCRO3,2.210049 +116448,2006-09-27 10:00:00,BMFBOVESPA:CCRO3,2.184107 +116449,2006-09-28 10:00:00,BMFBOVESPA:CCRO3,2.138398 +116450,2006-09-29 10:00:00,BMFBOVESPA:CCRO3,2.138398 +116451,2006-10-02 10:00:00,BMFBOVESPA:CCRO3,2.266875 +116452,2006-10-03 10:00:00,BMFBOVESPA:CCRO3,2.30023 +116453,2006-10-04 10:00:00,BMFBOVESPA:CCRO3,2.408941 +116454,2006-10-05 10:00:00,BMFBOVESPA:CCRO3,2.336055 +116455,2006-10-06 10:00:00,BMFBOVESPA:CCRO3,2.322466 +116456,2006-10-09 10:00:00,BMFBOVESPA:CCRO3,2.281699 +116457,2006-10-10 10:00:00,BMFBOVESPA:CCRO3,2.342232 +116458,2006-10-11 10:00:00,BMFBOVESPA:CCRO3,2.336055 +116459,2006-10-13 10:00:00,BMFBOVESPA:CCRO3,2.329879 +116460,2006-10-16 10:00:00,BMFBOVESPA:CCRO3,2.31876 +116461,2006-10-17 10:00:00,BMFBOVESPA:CCRO3,2.347173 +116462,2006-10-18 10:00:00,BMFBOVESPA:CCRO3,2.3027 +116463,2006-10-19 10:00:00,BMFBOVESPA:CCRO3,2.235991 +116464,2006-10-20 10:00:00,BMFBOVESPA:CCRO3,2.240933 +116465,2006-10-23 10:00:00,BMFBOVESPA:CCRO3,2.30023 +116466,2006-10-24 10:00:00,BMFBOVESPA:CCRO3,2.306407 +116467,2006-10-25 10:00:00,BMFBOVESPA:CCRO3,2.287876 +116468,2006-10-26 10:00:00,BMFBOVESPA:CCRO3,2.276758 +116469,2006-10-27 10:00:00,BMFBOVESPA:CCRO3,2.233521 +116470,2006-10-30 10:00:00,BMFBOVESPA:CCRO3,2.23105 +116471,2006-10-31 10:00:00,BMFBOVESPA:CCRO3,2.329879 +116472,2006-11-01 10:00:00,BMFBOVESPA:CCRO3,2.411412 +116473,2006-11-03 10:00:00,BMFBOVESPA:CCRO3,2.413883 +116474,2006-11-06 09:00:00,BMFBOVESPA:CCRO3,2.504063 +116475,2006-11-07 09:00:00,BMFBOVESPA:CCRO3,2.38794 +116476,2006-11-08 09:00:00,BMFBOVESPA:CCRO3,2.413883 +116477,2006-11-09 09:00:00,BMFBOVESPA:CCRO3,2.483062 +116478,2006-11-10 09:00:00,BMFBOVESPA:CCRO3,2.459591 +116479,2006-11-13 09:00:00,BMFBOVESPA:CCRO3,2.418824 +116480,2006-11-14 09:00:00,BMFBOVESPA:CCRO3,2.454649 +116481,2006-11-16 09:00:00,BMFBOVESPA:CCRO3,2.505299 +116482,2006-11-17 09:00:00,BMFBOVESPA:CCRO3,2.495416 +116483,2006-11-21 09:00:00,BMFBOVESPA:CCRO3,2.637482 +116484,2006-11-22 09:00:00,BMFBOVESPA:CCRO3,2.719015 +116485,2006-11-23 09:00:00,BMFBOVESPA:CCRO3,2.749899 +116486,2006-11-24 09:00:00,BMFBOVESPA:CCRO3,2.728898 +116487,2006-11-27 09:00:00,BMFBOVESPA:CCRO3,2.647364 +116488,2006-11-28 09:00:00,BMFBOVESPA:CCRO3,2.723956 +116489,2006-11-29 09:00:00,BMFBOVESPA:CCRO3,2.775841 +116490,2006-11-30 09:00:00,BMFBOVESPA:CCRO3,2.80549 +116491,2006-12-01 09:00:00,BMFBOVESPA:CCRO3,2.877141 +116492,2006-12-04 09:00:00,BMFBOVESPA:CCRO3,2.973498 +116493,2006-12-05 09:00:00,BMFBOVESPA:CCRO3,3.014265 +116494,2006-12-06 09:00:00,BMFBOVESPA:CCRO3,2.968557 +116495,2006-12-07 09:00:00,BMFBOVESPA:CCRO3,2.950026 +116496,2006-12-08 09:00:00,BMFBOVESPA:CCRO3,2.917907 +116497,2006-12-11 09:00:00,BMFBOVESPA:CCRO3,2.882082 +116498,2006-12-12 09:00:00,BMFBOVESPA:CCRO3,2.851198 +116499,2006-12-13 09:00:00,BMFBOVESPA:CCRO3,2.846257 +116500,2006-12-14 09:00:00,BMFBOVESPA:CCRO3,2.826491 +116501,2006-12-15 09:00:00,BMFBOVESPA:CCRO3,2.832668 +116502,2006-12-18 09:00:00,BMFBOVESPA:CCRO3,2.836374 +116503,2006-12-19 09:00:00,BMFBOVESPA:CCRO3,2.826491 +116504,2006-12-20 09:00:00,BMFBOVESPA:CCRO3,2.851198 +116505,2006-12-21 09:00:00,BMFBOVESPA:CCRO3,2.831432 +116506,2006-12-22 09:00:00,BMFBOVESPA:CCRO3,2.831432 +116507,2006-12-26 09:00:00,BMFBOVESPA:CCRO3,2.938908 +116508,2006-12-27 09:00:00,BMFBOVESPA:CCRO3,2.958674 +116509,2006-12-28 09:00:00,BMFBOVESPA:CCRO3,2.938908 +116510,2007-01-02 09:00:00,BMFBOVESPA:CCRO3,3.055031 +116511,2007-01-03 09:00:00,BMFBOVESPA:CCRO3,3.040207 +116512,2007-01-04 09:00:00,BMFBOVESPA:CCRO3,2.953732 +116513,2007-01-05 09:00:00,BMFBOVESPA:CCRO3,2.942614 +116514,2007-01-08 09:00:00,BMFBOVESPA:CCRO3,2.891965 +116515,2007-01-09 09:00:00,BMFBOVESPA:CCRO3,2.799313 +116516,2007-01-10 09:00:00,BMFBOVESPA:CCRO3,2.591774 +116517,2007-01-11 09:00:00,BMFBOVESPA:CCRO3,2.602892 +116518,2007-01-12 09:00:00,BMFBOVESPA:CCRO3,2.590538 +116519,2007-01-15 09:00:00,BMFBOVESPA:CCRO3,2.6486 +116520,2007-01-16 09:00:00,BMFBOVESPA:CCRO3,2.678248 +116521,2007-01-17 09:00:00,BMFBOVESPA:CCRO3,2.780783 +116522,2007-01-18 09:00:00,BMFBOVESPA:CCRO3,2.838844 +116523,2007-01-19 09:00:00,BMFBOVESPA:CCRO3,2.811667 +116524,2007-01-22 09:00:00,BMFBOVESPA:CCRO3,2.846257 +116525,2007-01-23 09:00:00,BMFBOVESPA:CCRO3,2.811667 +116526,2007-01-24 09:00:00,BMFBOVESPA:CCRO3,2.800548 +116527,2007-01-26 09:00:00,BMFBOVESPA:CCRO3,2.841315 +116528,2007-01-29 09:00:00,BMFBOVESPA:CCRO3,2.825256 +116529,2007-01-30 09:00:00,BMFBOVESPA:CCRO3,2.845021 +116530,2007-01-31 09:00:00,BMFBOVESPA:CCRO3,2.841315 +116531,2007-02-01 09:00:00,BMFBOVESPA:CCRO3,2.841315 +116532,2007-02-02 09:00:00,BMFBOVESPA:CCRO3,2.75484 +116533,2007-02-05 09:00:00,BMFBOVESPA:CCRO3,2.758546 +116534,2007-02-06 09:00:00,BMFBOVESPA:CCRO3,2.765958 +116535,2007-02-07 09:00:00,BMFBOVESPA:CCRO3,2.749899 +116536,2007-02-08 09:00:00,BMFBOVESPA:CCRO3,2.831432 +116537,2007-02-09 09:00:00,BMFBOVESPA:CCRO3,2.78943 +116538,2007-02-12 09:00:00,BMFBOVESPA:CCRO3,2.730133 +116539,2007-02-13 09:00:00,BMFBOVESPA:CCRO3,2.799313 +116540,2007-02-14 09:00:00,BMFBOVESPA:CCRO3,2.801784 +116541,2007-02-15 09:00:00,BMFBOVESPA:CCRO3,2.768429 +116542,2007-02-16 09:00:00,BMFBOVESPA:CCRO3,2.740016 +116543,2007-02-21 09:00:00,BMFBOVESPA:CCRO3,2.830197 +116544,2007-02-22 09:00:00,BMFBOVESPA:CCRO3,2.866022 +116545,2007-02-23 09:00:00,BMFBOVESPA:CCRO3,2.854904 +116546,2007-02-26 10:00:00,BMFBOVESPA:CCRO3,2.906789 +116547,2007-02-27 10:00:00,BMFBOVESPA:CCRO3,2.679484 +116548,2007-02-28 10:00:00,BMFBOVESPA:CCRO3,2.780783 +116549,2007-03-01 10:00:00,BMFBOVESPA:CCRO3,2.764723 +116550,2007-03-02 10:00:00,BMFBOVESPA:CCRO3,2.719015 +116551,2007-03-05 10:00:00,BMFBOVESPA:CCRO3,2.596715 +116552,2007-03-06 10:00:00,BMFBOVESPA:CCRO3,2.71778 +116553,2007-03-07 10:00:00,BMFBOVESPA:CCRO3,2.6486 +116554,2007-03-08 10:00:00,BMFBOVESPA:CCRO3,2.714074 +116555,2007-03-09 10:00:00,BMFBOVESPA:CCRO3,2.740016 +116556,2007-03-12 10:00:00,BMFBOVESPA:CCRO3,2.821549 +116557,2007-03-13 10:00:00,BMFBOVESPA:CCRO3,2.767194 +116558,2007-03-14 10:00:00,BMFBOVESPA:CCRO3,2.735075 +116559,2007-03-15 10:00:00,BMFBOVESPA:CCRO3,2.730133 +116560,2007-03-16 10:00:00,BMFBOVESPA:CCRO3,2.699249 +116561,2007-03-19 10:00:00,BMFBOVESPA:CCRO3,2.694308 +116562,2007-03-20 10:00:00,BMFBOVESPA:CCRO3,2.706662 +116563,2007-03-21 10:00:00,BMFBOVESPA:CCRO3,2.800548 +116564,2007-03-22 10:00:00,BMFBOVESPA:CCRO3,2.749899 +116565,2007-03-23 10:00:00,BMFBOVESPA:CCRO3,2.800548 +116566,2007-03-26 10:00:00,BMFBOVESPA:CCRO3,2.764723 +116567,2007-03-27 10:00:00,BMFBOVESPA:CCRO3,2.738781 +116568,2007-03-28 10:00:00,BMFBOVESPA:CCRO3,2.699249 +116569,2007-03-29 10:00:00,BMFBOVESPA:CCRO3,2.759782 +116570,2007-03-30 10:00:00,BMFBOVESPA:CCRO3,2.915208 +116571,2007-04-02 10:00:00,BMFBOVESPA:CCRO3,2.887408 +116572,2007-04-03 10:00:00,BMFBOVESPA:CCRO3,3.013771 +116573,2007-04-04 10:00:00,BMFBOVESPA:CCRO3,3.018826 +116574,2007-04-05 10:00:00,BMFBOVESPA:CCRO3,3.073162 +116575,2007-04-09 10:00:00,BMFBOVESPA:CCRO3,3.021353 +116576,2007-04-10 10:00:00,BMFBOVESPA:CCRO3,2.982181 +116577,2007-04-11 10:00:00,BMFBOVESPA:CCRO3,2.920263 +116578,2007-04-12 10:00:00,BMFBOVESPA:CCRO3,3.049153 +116579,2007-04-13 10:00:00,BMFBOVESPA:CCRO3,3.184362 +116580,2007-04-16 10:00:00,BMFBOVESPA:CCRO3,3.17299 +116581,2007-04-17 10:00:00,BMFBOVESPA:CCRO3,3.210899 +116582,2007-04-18 10:00:00,BMFBOVESPA:CCRO3,3.184362 +116583,2007-04-19 10:00:00,BMFBOVESPA:CCRO3,3.215953 +116584,2007-04-20 10:00:00,BMFBOVESPA:CCRO3,3.236172 +116585,2007-04-23 10:00:00,BMFBOVESPA:CCRO3,3.265235 +116586,2007-04-24 10:00:00,BMFBOVESPA:CCRO3,3.277871 +116587,2007-04-25 10:00:00,BMFBOVESPA:CCRO3,3.311989 +116588,2007-04-26 10:00:00,BMFBOVESPA:CCRO3,3.272817 +116589,2007-04-27 10:00:00,BMFBOVESPA:CCRO3,3.35369 +116590,2007-04-30 10:00:00,BMFBOVESPA:CCRO3,3.37138 +116591,2007-05-02 10:00:00,BMFBOVESPA:CCRO3,3.341053 +116592,2007-05-03 10:00:00,BMFBOVESPA:CCRO3,3.342317 +116593,2007-05-04 10:00:00,BMFBOVESPA:CCRO3,3.384017 +116594,2007-05-07 10:00:00,BMFBOVESPA:CCRO3,3.362535 +116595,2007-05-08 10:00:00,BMFBOVESPA:CCRO3,3.426981 +116596,2007-05-09 10:00:00,BMFBOVESPA:CCRO3,3.459835 +116597,2007-05-10 10:00:00,BMFBOVESPA:CCRO3,3.410553 +116598,2007-05-11 10:00:00,BMFBOVESPA:CCRO3,3.396653 +116599,2007-05-14 10:00:00,BMFBOVESPA:CCRO3,3.423189 +116600,2007-05-15 10:00:00,BMFBOVESPA:CCRO3,3.471208 +116601,2007-05-16 10:00:00,BMFBOVESPA:CCRO3,3.491426 +116602,2007-05-17 10:00:00,BMFBOVESPA:CCRO3,3.423189 +116603,2007-05-18 10:00:00,BMFBOVESPA:CCRO3,3.34358 +116604,2007-05-21 10:00:00,BMFBOVESPA:CCRO3,3.363799 +116605,2007-05-22 10:00:00,BMFBOVESPA:CCRO3,3.300617 +116606,2007-05-23 10:00:00,BMFBOVESPA:CCRO3,3.332208 +116607,2007-05-24 10:00:00,BMFBOVESPA:CCRO3,3.247544 +116608,2007-05-25 10:00:00,BMFBOVESPA:CCRO3,3.391599 +116609,2007-05-28 10:00:00,BMFBOVESPA:CCRO3,3.418135 +116610,2007-05-29 10:00:00,BMFBOVESPA:CCRO3,3.438353 +116611,2007-05-30 10:00:00,BMFBOVESPA:CCRO3,3.497744 +116612,2007-05-31 10:00:00,BMFBOVESPA:CCRO3,3.423189 +116613,2007-06-01 10:00:00,BMFBOVESPA:CCRO3,3.43709 +116614,2007-06-04 10:00:00,BMFBOVESPA:CCRO3,3.384017 +116615,2007-06-05 10:00:00,BMFBOVESPA:CCRO3,3.423189 +116616,2007-06-06 10:00:00,BMFBOVESPA:CCRO3,3.327153 +116617,2007-06-08 10:00:00,BMFBOVESPA:CCRO3,3.365062 +116618,2007-06-11 10:00:00,BMFBOVESPA:CCRO3,3.358744 +116619,2007-06-12 10:00:00,BMFBOVESPA:CCRO3,3.290508 +116620,2007-06-13 10:00:00,BMFBOVESPA:CCRO3,3.34358 +116621,2007-06-14 10:00:00,BMFBOVESPA:CCRO3,3.362535 +116622,2007-06-15 10:00:00,BMFBOVESPA:CCRO3,3.428244 +116623,2007-06-18 10:00:00,BMFBOVESPA:CCRO3,3.433299 +116624,2007-06-19 10:00:00,BMFBOVESPA:CCRO3,3.497744 +116625,2007-06-20 10:00:00,BMFBOVESPA:CCRO3,3.459835 +116626,2007-06-21 10:00:00,BMFBOVESPA:CCRO3,3.534389 +116627,2007-06-22 10:00:00,BMFBOVESPA:CCRO3,3.512908 +116628,2007-06-25 10:00:00,BMFBOVESPA:CCRO3,3.449726 +116629,2007-06-26 10:00:00,BMFBOVESPA:CCRO3,3.533126 +116630,2007-06-27 10:00:00,BMFBOVESPA:CCRO3,3.672126 +116631,2007-06-28 10:00:00,BMFBOVESPA:CCRO3,3.92738 +116632,2007-06-29 10:00:00,BMFBOVESPA:CCRO3,3.769426 +116633,2007-07-02 10:00:00,BMFBOVESPA:CCRO3,3.841453 +116634,2007-07-03 10:00:00,BMFBOVESPA:CCRO3,3.821235 +116635,2007-07-04 10:00:00,BMFBOVESPA:CCRO3,3.715089 +116636,2007-07-05 10:00:00,BMFBOVESPA:CCRO3,3.70498 +116637,2007-07-06 10:00:00,BMFBOVESPA:CCRO3,3.855353 +116638,2007-07-10 10:00:00,BMFBOVESPA:CCRO3,3.947598 +116639,2007-07-11 10:00:00,BMFBOVESPA:CCRO3,3.967817 +116640,2007-07-12 10:00:00,BMFBOVESPA:CCRO3,3.912216 +116641,2007-07-13 10:00:00,BMFBOVESPA:CCRO3,3.884417 +116642,2007-07-16 10:00:00,BMFBOVESPA:CCRO3,3.873044 +116643,2007-07-17 10:00:00,BMFBOVESPA:CCRO3,3.953917 +116644,2007-07-18 10:00:00,BMFBOVESPA:CCRO3,3.894526 +116645,2007-07-19 10:00:00,BMFBOVESPA:CCRO3,3.92738 +116646,2007-07-20 10:00:00,BMFBOVESPA:CCRO3,3.914744 +116647,2007-07-23 10:00:00,BMFBOVESPA:CCRO3,3.908426 +116648,2007-07-24 10:00:00,BMFBOVESPA:CCRO3,3.794699 +116649,2007-07-25 10:00:00,BMFBOVESPA:CCRO3,3.703717 +116650,2007-07-26 10:00:00,BMFBOVESPA:CCRO3,3.557135 +116651,2007-07-27 10:00:00,BMFBOVESPA:CCRO3,3.608944 +116652,2007-07-30 10:00:00,BMFBOVESPA:CCRO3,3.713826 +116653,2007-07-31 10:00:00,BMFBOVESPA:CCRO3,3.615262 +116654,2007-08-01 10:00:00,BMFBOVESPA:CCRO3,3.502798 +116655,2007-08-02 10:00:00,BMFBOVESPA:CCRO3,3.569771 +116656,2007-08-03 10:00:00,BMFBOVESPA:CCRO3,3.529335 +116657,2007-08-06 10:00:00,BMFBOVESPA:CCRO3,3.583671 +116658,2007-08-07 10:00:00,BMFBOVESPA:CCRO3,3.751735 +116659,2007-08-08 10:00:00,BMFBOVESPA:CCRO3,3.884417 +116660,2007-08-09 10:00:00,BMFBOVESPA:CCRO3,3.832608 +116661,2007-08-10 10:00:00,BMFBOVESPA:CCRO3,3.906636 +116662,2007-08-13 10:00:00,BMFBOVESPA:CCRO3,3.918325 +116663,2007-08-14 10:00:00,BMFBOVESPA:CCRO3,3.854686 +116664,2007-08-15 10:00:00,BMFBOVESPA:CCRO3,3.661173 +116665,2007-08-16 10:00:00,BMFBOVESPA:CCRO3,3.378046 +116666,2007-08-17 10:00:00,BMFBOVESPA:CCRO3,3.655978 +116667,2007-08-20 10:00:00,BMFBOVESPA:CCRO3,3.783255 +116668,2007-08-21 10:00:00,BMFBOVESPA:CCRO3,3.761176 +116669,2007-08-22 10:00:00,BMFBOVESPA:CCRO3,3.779359 +116670,2007-08-23 10:00:00,BMFBOVESPA:CCRO3,3.783255 +116671,2007-08-24 10:00:00,BMFBOVESPA:CCRO3,3.88196 +116672,2007-08-27 10:00:00,BMFBOVESPA:CCRO3,3.839101 +116673,2007-08-28 10:00:00,BMFBOVESPA:CCRO3,3.692343 +116674,2007-08-29 10:00:00,BMFBOVESPA:CCRO3,3.76767 +116675,2007-08-30 10:00:00,BMFBOVESPA:CCRO3,3.739098 +116676,2007-08-31 10:00:00,BMFBOVESPA:CCRO3,3.794944 +116677,2007-09-03 10:00:00,BMFBOVESPA:CCRO3,3.783255 +116678,2007-09-04 10:00:00,BMFBOVESPA:CCRO3,3.739098 +116679,2007-09-05 10:00:00,BMFBOVESPA:CCRO3,3.833906 +116680,2007-09-06 10:00:00,BMFBOVESPA:CCRO3,3.827413 +116681,2007-09-10 10:00:00,BMFBOVESPA:CCRO3,3.711824 +116682,2007-09-11 10:00:00,BMFBOVESPA:CCRO3,3.76767 +116683,2007-09-12 10:00:00,BMFBOVESPA:CCRO3,3.728708 +116684,2007-09-13 10:00:00,BMFBOVESPA:CCRO3,3.77806 +116685,2007-09-14 10:00:00,BMFBOVESPA:CCRO3,3.872869 +116686,2007-09-17 10:00:00,BMFBOVESPA:CCRO3,3.783255 +116687,2007-09-18 10:00:00,BMFBOVESPA:CCRO3,3.919624 +116688,2007-09-19 10:00:00,BMFBOVESPA:CCRO3,3.928715 +116689,2007-09-20 10:00:00,BMFBOVESPA:CCRO3,3.862479 +116690,2007-09-21 10:00:00,BMFBOVESPA:CCRO3,3.862479 +116691,2007-09-24 10:00:00,BMFBOVESPA:CCRO3,3.918325 +116692,2007-09-25 10:00:00,BMFBOVESPA:CCRO3,3.906636 +116693,2007-09-26 10:00:00,BMFBOVESPA:CCRO3,4.00664 +116694,2007-09-27 10:00:00,BMFBOVESPA:CCRO3,4.084565 +116695,2007-09-28 10:00:00,BMFBOVESPA:CCRO3,4.118332 +116696,2007-10-01 10:00:00,BMFBOVESPA:CCRO3,4.320937 +116697,2007-10-02 10:00:00,BMFBOVESPA:CCRO3,4.253402 +116698,2007-10-03 10:00:00,BMFBOVESPA:CCRO3,4.145606 +116699,2007-10-04 10:00:00,BMFBOVESPA:CCRO3,4.319638 +116700,2007-10-05 10:00:00,BMFBOVESPA:CCRO3,4.320937 +116701,2007-10-08 10:00:00,BMFBOVESPA:CCRO3,4.330029 +116702,2007-10-09 10:00:00,BMFBOVESPA:CCRO3,4.019628 +116703,2007-10-10 10:00:00,BMFBOVESPA:CCRO3,3.737799 +116704,2007-10-11 10:00:00,BMFBOVESPA:CCRO3,3.648185 +116705,2007-10-15 09:00:00,BMFBOVESPA:CCRO3,3.454672 +116706,2007-10-16 09:00:00,BMFBOVESPA:CCRO3,3.349473 +116707,2007-10-17 09:00:00,BMFBOVESPA:CCRO3,3.331291 +116708,2007-10-18 09:00:00,BMFBOVESPA:CCRO3,3.549481 +116709,2007-10-19 09:00:00,BMFBOVESPA:CCRO3,3.471556 +116710,2007-10-22 09:00:00,BMFBOVESPA:CCRO3,3.388436 +116711,2007-10-23 09:00:00,BMFBOVESPA:CCRO3,3.426099 +116712,2007-10-24 09:00:00,BMFBOVESPA:CCRO3,3.458568 +116713,2007-10-25 09:00:00,BMFBOVESPA:CCRO3,3.404021 +116714,2007-10-26 09:00:00,BMFBOVESPA:CCRO3,3.404021 +116715,2007-10-29 09:00:00,BMFBOVESPA:CCRO3,3.437788 +116716,2007-10-30 09:00:00,BMFBOVESPA:CCRO3,3.554676 +116717,2007-10-31 09:00:00,BMFBOVESPA:CCRO3,3.57026 +116718,2007-11-01 09:00:00,BMFBOVESPA:CCRO3,3.593638 +116719,2007-11-05 09:00:00,BMFBOVESPA:CCRO3,3.683252 +116720,2007-11-06 09:00:00,BMFBOVESPA:CCRO3,3.633899 +116721,2007-11-07 09:00:00,BMFBOVESPA:CCRO3,3.592339 +116722,2007-11-08 09:00:00,BMFBOVESPA:CCRO3,3.446879 +116723,2007-11-09 09:00:00,BMFBOVESPA:CCRO3,3.314407 +116724,2007-11-12 09:00:00,BMFBOVESPA:CCRO3,3.292328 +116725,2007-11-13 09:00:00,BMFBOVESPA:CCRO3,3.304017 +116726,2007-11-14 09:00:00,BMFBOVESPA:CCRO3,3.459867 +116727,2007-11-16 09:00:00,BMFBOVESPA:CCRO3,3.459867 +116728,2007-11-19 09:00:00,BMFBOVESPA:CCRO3,3.292328 +116729,2007-11-21 09:00:00,BMFBOVESPA:CCRO3,3.226092 +116730,2007-11-22 09:00:00,BMFBOVESPA:CCRO3,3.18713 +116731,2007-11-23 09:00:00,BMFBOVESPA:CCRO3,3.304017 +116732,2007-11-26 09:00:00,BMFBOVESPA:CCRO3,3.180636 +116733,2007-11-27 09:00:00,BMFBOVESPA:CCRO3,3.284536 +116734,2007-11-28 09:00:00,BMFBOVESPA:CCRO3,3.520908 +116735,2007-11-29 09:00:00,BMFBOVESPA:CCRO3,3.505323 +116736,2007-11-30 09:00:00,BMFBOVESPA:CCRO3,3.493634 +116737,2007-12-03 09:00:00,BMFBOVESPA:CCRO3,3.480647 +116738,2007-12-04 09:00:00,BMFBOVESPA:CCRO3,3.481945 +116739,2007-12-05 09:00:00,BMFBOVESPA:CCRO3,3.517012 +116740,2007-12-06 09:00:00,BMFBOVESPA:CCRO3,3.561169 +116741,2007-12-07 09:00:00,BMFBOVESPA:CCRO3,3.571559 +116742,2007-12-10 09:00:00,BMFBOVESPA:CCRO3,3.571559 +116743,2007-12-11 09:00:00,BMFBOVESPA:CCRO3,3.492335 +116744,2007-12-12 09:00:00,BMFBOVESPA:CCRO3,3.536493 +116745,2007-12-13 09:00:00,BMFBOVESPA:CCRO3,3.449477 +116746,2007-12-14 09:00:00,BMFBOVESPA:CCRO3,3.331291 +116747,2007-12-17 09:00:00,BMFBOVESPA:CCRO3,3.148167 +116748,2007-12-18 09:00:00,BMFBOVESPA:CCRO3,3.248171 +116749,2007-12-19 09:00:00,BMFBOVESPA:CCRO3,3.214403 +116750,2007-12-20 09:00:00,BMFBOVESPA:CCRO3,3.236482 +116751,2007-12-21 09:00:00,BMFBOVESPA:CCRO3,3.204013 +116752,2007-12-26 09:00:00,BMFBOVESPA:CCRO3,3.180636 +116753,2007-12-27 09:00:00,BMFBOVESPA:CCRO3,3.12479 +116754,2007-12-28 09:00:00,BMFBOVESPA:CCRO3,3.068943 +116755,2008-01-02 09:00:00,BMFBOVESPA:CCRO3,3.13518 +116756,2008-01-03 09:00:00,BMFBOVESPA:CCRO3,3.058553 +116757,2008-01-04 09:00:00,BMFBOVESPA:CCRO3,2.926081 +116758,2008-01-07 09:00:00,BMFBOVESPA:CCRO3,2.991019 +116759,2008-01-08 09:00:00,BMFBOVESPA:CCRO3,3.096217 +116760,2008-01-09 09:00:00,BMFBOVESPA:CCRO3,3.131284 +116761,2008-01-10 09:00:00,BMFBOVESPA:CCRO3,3.102711 +116762,2008-01-11 09:00:00,BMFBOVESPA:CCRO3,3.091022 +116763,2008-01-14 09:00:00,BMFBOVESPA:CCRO3,3.092321 +116764,2008-01-15 09:00:00,BMFBOVESPA:CCRO3,3.013097 +116765,2008-01-16 09:00:00,BMFBOVESPA:CCRO3,2.89621 +116766,2008-01-17 09:00:00,BMFBOVESPA:CCRO3,2.791011 +116767,2008-01-18 09:00:00,BMFBOVESPA:CCRO3,2.722177 +116768,2008-01-21 09:00:00,BMFBOVESPA:CCRO3,2.426063 +116769,2008-01-22 09:00:00,BMFBOVESPA:CCRO3,2.623473 +116770,2008-01-23 09:00:00,BMFBOVESPA:CCRO3,2.58451 +116771,2008-01-24 09:00:00,BMFBOVESPA:CCRO3,2.805297 +116772,2008-01-28 09:00:00,BMFBOVESPA:CCRO3,2.809194 +116773,2008-01-29 09:00:00,BMFBOVESPA:CCRO3,2.891015 +116774,2008-01-30 09:00:00,BMFBOVESPA:CCRO3,3.024786 +116775,2008-01-31 09:00:00,BMFBOVESPA:CCRO3,3.163752 +116776,2008-02-01 09:00:00,BMFBOVESPA:CCRO3,3.248171 +116777,2008-02-06 09:00:00,BMFBOVESPA:CCRO3,3.236482 +116778,2008-02-07 09:00:00,BMFBOVESPA:CCRO3,3.148167 +116779,2008-02-08 09:00:00,BMFBOVESPA:CCRO3,3.18713 +116780,2008-02-11 09:00:00,BMFBOVESPA:CCRO3,3.236482 +116781,2008-02-12 09:00:00,BMFBOVESPA:CCRO3,3.235183 +116782,2008-02-13 09:00:00,BMFBOVESPA:CCRO3,3.23908 +116783,2008-02-14 09:00:00,BMFBOVESPA:CCRO3,3.226092 +116784,2008-02-15 09:00:00,BMFBOVESPA:CCRO3,3.219598 +116785,2008-02-18 10:00:00,BMFBOVESPA:CCRO3,3.226092 +116786,2008-02-19 10:00:00,BMFBOVESPA:CCRO3,3.220897 +116787,2008-02-20 10:00:00,BMFBOVESPA:CCRO3,3.392332 +116788,2008-02-21 10:00:00,BMFBOVESPA:CCRO3,3.219598 +116789,2008-02-22 10:00:00,BMFBOVESPA:CCRO3,3.248171 +116790,2008-02-25 10:00:00,BMFBOVESPA:CCRO3,3.241677 +116791,2008-02-26 10:00:00,BMFBOVESPA:CCRO3,3.275444 +116792,2008-02-27 10:00:00,BMFBOVESPA:CCRO3,3.219598 +116793,2008-02-28 10:00:00,BMFBOVESPA:CCRO3,3.291029 +116794,2008-02-29 10:00:00,BMFBOVESPA:CCRO3,3.219598 +116795,2008-03-03 10:00:00,BMFBOVESPA:CCRO3,3.180636 +116796,2008-03-04 10:00:00,BMFBOVESPA:CCRO3,3.04167 +116797,2008-03-05 10:00:00,BMFBOVESPA:CCRO3,3.046865 +116798,2008-03-06 10:00:00,BMFBOVESPA:CCRO3,2.954654 +116799,2008-03-07 10:00:00,BMFBOVESPA:CCRO3,3.005305 +116800,2008-03-10 10:00:00,BMFBOVESPA:CCRO3,2.857247 +116801,2008-03-11 10:00:00,BMFBOVESPA:CCRO3,2.994915 +116802,2008-03-12 10:00:00,BMFBOVESPA:CCRO3,3.058553 +116803,2008-03-13 10:00:00,BMFBOVESPA:CCRO3,3.080632 +116804,2008-03-14 10:00:00,BMFBOVESPA:CCRO3,3.075437 +116805,2008-03-17 10:00:00,BMFBOVESPA:CCRO3,3.080632 +116806,2008-03-18 10:00:00,BMFBOVESPA:CCRO3,3.085827 +116807,2008-03-19 10:00:00,BMFBOVESPA:CCRO3,2.957251 +116808,2008-03-20 10:00:00,BMFBOVESPA:CCRO3,2.985824 +116809,2008-03-24 10:00:00,BMFBOVESPA:CCRO3,2.985824 +116810,2008-03-25 10:00:00,BMFBOVESPA:CCRO3,3.107906 +116811,2008-03-26 10:00:00,BMFBOVESPA:CCRO3,3.057255 +116812,2008-03-27 10:00:00,BMFBOVESPA:CCRO3,3.027383 +116813,2008-03-28 10:00:00,BMFBOVESPA:CCRO3,3.044637 +116814,2008-03-31 10:00:00,BMFBOVESPA:CCRO3,3.008802 +116815,2008-04-01 10:00:00,BMFBOVESPA:CCRO3,3.230448 +116816,2008-04-02 10:00:00,BMFBOVESPA:CCRO3,3.17205 +116817,2008-04-03 10:00:00,BMFBOVESPA:CCRO3,3.158778 +116818,2008-04-04 10:00:00,BMFBOVESPA:CCRO3,3.149487 +116819,2008-04-07 10:00:00,BMFBOVESPA:CCRO3,3.07649 +116820,2008-04-08 10:00:00,BMFBOVESPA:CCRO3,3.207885 +116821,2008-04-09 10:00:00,BMFBOVESPA:CCRO3,3.137542 +116822,2008-04-10 10:00:00,BMFBOVESPA:CCRO3,3.120289 +116823,2008-04-11 10:00:00,BMFBOVESPA:CCRO3,3.142851 +116824,2008-04-14 10:00:00,BMFBOVESPA:CCRO3,3.084454 +116825,2008-04-15 10:00:00,BMFBOVESPA:CCRO3,3.108344 +116826,2008-04-16 10:00:00,BMFBOVESPA:CCRO3,3.137542 +116827,2008-04-17 10:00:00,BMFBOVESPA:CCRO3,3.218503 +116828,2008-04-18 10:00:00,BMFBOVESPA:CCRO3,3.226466 +116829,2008-04-22 10:00:00,BMFBOVESPA:CCRO3,3.242393 +116830,2008-04-23 10:00:00,BMFBOVESPA:CCRO3,3.19594 +116831,2008-04-24 10:00:00,BMFBOVESPA:CCRO3,3.169396 +116832,2008-04-25 10:00:00,BMFBOVESPA:CCRO3,3.242393 +116833,2008-04-28 10:00:00,BMFBOVESPA:CCRO3,3.264955 +116834,2008-04-29 10:00:00,BMFBOVESPA:CCRO3,3.217176 +116835,2008-04-30 10:00:00,BMFBOVESPA:CCRO3,3.718864 +116836,2008-05-02 10:00:00,BMFBOVESPA:CCRO3,3.643213 +116837,2008-05-05 10:00:00,BMFBOVESPA:CCRO3,3.660466 +116838,2008-05-06 10:00:00,BMFBOVESPA:CCRO3,3.765317 +116839,2008-05-07 10:00:00,BMFBOVESPA:CCRO3,3.718864 +116840,2008-05-08 10:00:00,BMFBOVESPA:CCRO3,3.718864 +116841,2008-05-09 10:00:00,BMFBOVESPA:CCRO3,3.742754 +116842,2008-05-12 10:00:00,BMFBOVESPA:CCRO3,3.774607 +116843,2008-05-13 10:00:00,BMFBOVESPA:CCRO3,3.799824 +116844,2008-05-14 10:00:00,BMFBOVESPA:CCRO3,3.810442 +116845,2008-05-15 10:00:00,BMFBOVESPA:CCRO3,3.770625 +116846,2008-05-16 10:00:00,BMFBOVESPA:CCRO3,3.648521 +116847,2008-05-19 10:00:00,BMFBOVESPA:CCRO3,3.538362 +116848,2008-05-20 10:00:00,BMFBOVESPA:CCRO3,3.62065 +116849,2008-05-21 10:00:00,BMFBOVESPA:CCRO3,3.5158 +116850,2008-05-23 10:00:00,BMFBOVESPA:CCRO3,3.535708 +116851,2008-05-26 10:00:00,BMFBOVESPA:CCRO3,3.498546 +116852,2008-05-27 10:00:00,BMFBOVESPA:CCRO3,3.434839 +116853,2008-05-28 10:00:00,BMFBOVESPA:CCRO3,3.495891 +116854,2008-05-29 10:00:00,BMFBOVESPA:CCRO3,3.607378 +116855,2008-05-30 10:00:00,BMFBOVESPA:CCRO3,3.801151 +116856,2008-06-02 10:00:00,BMFBOVESPA:CCRO3,3.781243 +116857,2008-06-03 10:00:00,BMFBOVESPA:CCRO3,3.811769 +116858,2008-06-04 10:00:00,BMFBOVESPA:CCRO3,3.904674 +116859,2008-06-05 10:00:00,BMFBOVESPA:CCRO3,3.921928 +116860,2008-06-06 10:00:00,BMFBOVESPA:CCRO3,3.807788 +116861,2008-06-09 10:00:00,BMFBOVESPA:CCRO3,3.835659 +116862,2008-06-10 10:00:00,BMFBOVESPA:CCRO3,3.718864 +116863,2008-06-11 10:00:00,BMFBOVESPA:CCRO3,3.789206 +116864,2008-06-12 10:00:00,BMFBOVESPA:CCRO3,3.913965 +116865,2008-06-13 10:00:00,BMFBOVESPA:CCRO3,3.909983 +116866,2008-06-16 10:00:00,BMFBOVESPA:CCRO3,3.993598 +116867,2008-06-17 10:00:00,BMFBOVESPA:CCRO3,4.167463 +116868,2008-06-18 10:00:00,BMFBOVESPA:CCRO3,4.090485 +116869,2008-06-19 10:00:00,BMFBOVESPA:CCRO3,4.057304 +116870,2008-06-20 10:00:00,BMFBOVESPA:CCRO3,4.009524 +116871,2008-06-23 10:00:00,BMFBOVESPA:CCRO3,3.947145 +116872,2008-06-24 10:00:00,BMFBOVESPA:CCRO3,3.823714 +116873,2008-06-25 10:00:00,BMFBOVESPA:CCRO3,3.823714 +116874,2008-06-26 10:00:00,BMFBOVESPA:CCRO3,3.637904 +116875,2008-06-27 10:00:00,BMFBOVESPA:CCRO3,3.713555 +116876,2008-06-30 10:00:00,BMFBOVESPA:CCRO3,3.683029 +116877,2008-07-01 10:00:00,BMFBOVESPA:CCRO3,3.619322 +116878,2008-07-02 10:00:00,BMFBOVESPA:CCRO3,3.506509 +116879,2008-07-03 10:00:00,BMFBOVESPA:CCRO3,3.462711 +116880,2008-07-04 10:00:00,BMFBOVESPA:CCRO3,3.486601 +116881,2008-07-07 10:00:00,BMFBOVESPA:CCRO3,3.347243 +116882,2008-07-08 10:00:00,BMFBOVESPA:CCRO3,3.345916 +116883,2008-07-10 10:00:00,BMFBOVESPA:CCRO3,3.333971 +116884,2008-07-11 10:00:00,BMFBOVESPA:CCRO3,3.387059 +116885,2008-07-14 10:00:00,BMFBOVESPA:CCRO3,3.318044 +116886,2008-07-15 10:00:00,BMFBOVESPA:CCRO3,3.440148 +116887,2008-07-16 10:00:00,BMFBOVESPA:CCRO3,3.441475 +116888,2008-07-17 10:00:00,BMFBOVESPA:CCRO3,3.445457 +116889,2008-07-18 10:00:00,BMFBOVESPA:CCRO3,3.456075 +116890,2008-07-21 10:00:00,BMFBOVESPA:CCRO3,3.491909 +116891,2008-07-22 10:00:00,BMFBOVESPA:CCRO3,3.457402 +116892,2008-07-23 10:00:00,BMFBOVESPA:CCRO3,3.486601 +116893,2008-07-24 10:00:00,BMFBOVESPA:CCRO3,3.452093 +116894,2008-07-25 10:00:00,BMFBOVESPA:CCRO3,3.436166 +116895,2008-07-28 10:00:00,BMFBOVESPA:CCRO3,3.461384 +116896,2008-07-29 10:00:00,BMFBOVESPA:CCRO3,3.665775 +116897,2008-07-30 10:00:00,BMFBOVESPA:CCRO3,3.741427 +116898,2008-07-31 10:00:00,BMFBOVESPA:CCRO3,3.702937 +116899,2008-08-01 10:00:00,BMFBOVESPA:CCRO3,3.567561 +116900,2008-08-04 10:00:00,BMFBOVESPA:CCRO3,3.551634 +116901,2008-08-05 10:00:00,BMFBOVESPA:CCRO3,3.533053 +116902,2008-08-06 10:00:00,BMFBOVESPA:CCRO3,3.667102 +116903,2008-08-07 10:00:00,BMFBOVESPA:CCRO3,3.625959 +116904,2008-08-08 10:00:00,BMFBOVESPA:CCRO3,3.625959 +116905,2008-08-11 10:00:00,BMFBOVESPA:CCRO3,3.440148 +116906,2008-08-12 10:00:00,BMFBOVESPA:CCRO3,3.647219 +116907,2008-08-13 10:00:00,BMFBOVESPA:CCRO3,3.619609 +116908,2008-08-14 10:00:00,BMFBOVESPA:CCRO3,3.701057 +116909,2008-08-15 10:00:00,BMFBOVESPA:CCRO3,3.604424 +116910,2008-08-18 10:00:00,BMFBOVESPA:CCRO3,3.556107 +116911,2008-08-19 10:00:00,BMFBOVESPA:CCRO3,3.615468 +116912,2008-08-20 10:00:00,BMFBOVESPA:CCRO3,3.609946 +116913,2008-08-21 10:00:00,BMFBOVESPA:CCRO3,3.641697 +116914,2008-08-22 10:00:00,BMFBOVESPA:CCRO3,3.627892 +116915,2008-08-25 10:00:00,BMFBOVESPA:CCRO3,3.648599 +116916,2008-08-26 10:00:00,BMFBOVESPA:CCRO3,3.661023 +116917,2008-08-27 10:00:00,BMFBOVESPA:CCRO3,3.681731 +116918,2008-08-28 10:00:00,BMFBOVESPA:CCRO3,3.85291 +116919,2008-08-29 10:00:00,BMFBOVESPA:CCRO3,3.730047 +116920,2008-09-01 10:00:00,BMFBOVESPA:CCRO3,3.659643 +116921,2008-09-02 10:00:00,BMFBOVESPA:CCRO3,3.627892 +116922,2008-09-03 10:00:00,BMFBOVESPA:CCRO3,3.516073 +116923,2008-09-04 10:00:00,BMFBOVESPA:CCRO3,3.540922 +116924,2008-09-05 10:00:00,BMFBOVESPA:CCRO3,3.62099 +116925,2008-09-08 10:00:00,BMFBOVESPA:CCRO3,3.643077 +116926,2008-09-09 10:00:00,BMFBOVESPA:CCRO3,3.449811 +116927,2008-09-10 10:00:00,BMFBOVESPA:CCRO3,3.436006 +116928,2008-09-11 10:00:00,BMFBOVESPA:CCRO3,3.329709 +116929,2008-09-12 10:00:00,BMFBOVESPA:CCRO3,3.228934 +116930,2008-09-15 10:00:00,BMFBOVESPA:CCRO3,3.204086 +116931,2008-09-16 10:00:00,BMFBOVESPA:CCRO3,3.115735 +116932,2008-09-17 10:00:00,BMFBOVESPA:CCRO3,3.046711 +116933,2008-09-18 10:00:00,BMFBOVESPA:CCRO3,3.046711 +116934,2008-09-19 10:00:00,BMFBOVESPA:CCRO3,3.21513 +116935,2008-09-22 10:00:00,BMFBOVESPA:CCRO3,3.222032 +116936,2008-09-23 10:00:00,BMFBOVESPA:CCRO3,3.103311 +116937,2008-09-24 10:00:00,BMFBOVESPA:CCRO3,3.04257 +116938,2008-09-25 10:00:00,BMFBOVESPA:CCRO3,3.199944 +116939,2008-09-26 10:00:00,BMFBOVESPA:CCRO3,3.164052 +116940,2008-09-29 10:00:00,BMFBOVESPA:CCRO3,3.002536 +116941,2008-09-30 10:00:00,BMFBOVESPA:CCRO3,3.12816 +116942,2008-10-01 10:00:00,BMFBOVESPA:CCRO3,3.115735 +116943,2008-10-02 10:00:00,BMFBOVESPA:CCRO3,2.908664 +116944,2008-10-03 10:00:00,BMFBOVESPA:CCRO3,2.727821 +116945,2008-10-06 10:00:00,BMFBOVESPA:CCRO3,2.712636 +116946,2008-10-07 10:00:00,BMFBOVESPA:CCRO3,2.715397 +116947,2008-10-08 10:00:00,BMFBOVESPA:CCRO3,2.689168 +116948,2008-10-09 10:00:00,BMFBOVESPA:CCRO3,2.621525 +116949,2008-10-10 10:00:00,BMFBOVESPA:CCRO3,2.502804 +116950,2008-10-13 10:00:00,BMFBOVESPA:CCRO3,2.875532 +116951,2008-10-14 10:00:00,BMFBOVESPA:CCRO3,2.89624 +116952,2008-10-15 10:00:00,BMFBOVESPA:CCRO3,2.763714 +116953,2008-10-16 10:00:00,BMFBOVESPA:CCRO3,2.720919 +116954,2008-10-17 10:00:00,BMFBOVESPA:CCRO3,2.672602 +116955,2008-10-20 09:00:00,BMFBOVESPA:CCRO3,2.75267 +116956,2008-10-21 09:00:00,BMFBOVESPA:CCRO3,2.789943 +116957,2008-10-22 09:00:00,BMFBOVESPA:CCRO3,2.451726 +116958,2008-10-23 09:00:00,BMFBOVESPA:CCRO3,2.403409 +116959,2008-10-24 09:00:00,BMFBOVESPA:CCRO3,2.127314 +116960,2008-10-27 09:00:00,BMFBOVESPA:CCRO3,1.874687 +116961,2008-10-28 09:00:00,BMFBOVESPA:CCRO3,1.987886 +116962,2008-10-29 09:00:00,BMFBOVESPA:CCRO3,2.083139 +116963,2008-10-30 09:00:00,BMFBOVESPA:CCRO3,2.49176 +116964,2008-10-31 09:00:00,BMFBOVESPA:CCRO3,2.676744 +116965,2008-11-03 09:00:00,BMFBOVESPA:CCRO3,2.581491 +116966,2008-11-04 09:00:00,BMFBOVESPA:CCRO3,2.574589 +116967,2008-11-05 09:00:00,BMFBOVESPA:CCRO3,2.497282 +116968,2008-11-06 09:00:00,BMFBOVESPA:CCRO3,2.483477 +116969,2008-11-07 09:00:00,BMFBOVESPA:CCRO3,2.488999 +116970,2008-11-10 09:00:00,BMFBOVESPA:CCRO3,2.439302 +116971,2008-11-11 09:00:00,BMFBOVESPA:CCRO3,2.531794 +116972,2008-11-12 09:00:00,BMFBOVESPA:CCRO3,2.555262 +116973,2008-11-13 09:00:00,BMFBOVESPA:CCRO3,2.664319 +116974,2008-11-14 09:00:00,BMFBOVESPA:CCRO3,2.75267 +116975,2008-11-17 09:00:00,BMFBOVESPA:CCRO3,2.745767 +116976,2008-11-18 09:00:00,BMFBOVESPA:CCRO3,2.814791 +116977,2008-11-19 09:00:00,BMFBOVESPA:CCRO3,2.834118 +116978,2008-11-21 09:00:00,BMFBOVESPA:CCRO3,2.771997 +116979,2008-11-24 09:00:00,BMFBOVESPA:CCRO3,2.731963 +116980,2008-11-25 09:00:00,BMFBOVESPA:CCRO3,2.765094 +116981,2008-11-26 09:00:00,BMFBOVESPA:CCRO3,2.875532 +116982,2008-11-27 09:00:00,BMFBOVESPA:CCRO3,2.820313 +116983,2008-11-28 09:00:00,BMFBOVESPA:CCRO3,2.831357 +116984,2008-12-01 09:00:00,BMFBOVESPA:CCRO3,2.702973 +116985,2008-12-02 09:00:00,BMFBOVESPA:CCRO3,2.850684 +116986,2008-12-03 09:00:00,BMFBOVESPA:CCRO3,2.95422 +116987,2008-12-04 09:00:00,BMFBOVESPA:CCRO3,2.977688 +116988,2008-12-05 09:00:00,BMFBOVESPA:CCRO3,2.92661 +116989,2008-12-08 09:00:00,BMFBOVESPA:CCRO3,2.863108 +116990,2008-12-09 09:00:00,BMFBOVESPA:CCRO3,2.689168 +116991,2008-12-10 09:00:00,BMFBOVESPA:CCRO3,2.690549 +116992,2008-12-11 09:00:00,BMFBOVESPA:CCRO3,2.83964 +116993,2008-12-12 09:00:00,BMFBOVESPA:CCRO3,2.876913 +116994,2008-12-15 09:00:00,BMFBOVESPA:CCRO3,2.827216 +116995,2008-12-16 09:00:00,BMFBOVESPA:CCRO3,2.968024 +116996,2008-12-17 09:00:00,BMFBOVESPA:CCRO3,2.970785 +116997,2008-12-18 09:00:00,BMFBOVESPA:CCRO3,2.990112 +116998,2008-12-19 09:00:00,BMFBOVESPA:CCRO3,3.103311 +116999,2008-12-22 09:00:00,BMFBOVESPA:CCRO3,2.915566 +117000,2008-12-23 09:00:00,BMFBOVESPA:CCRO3,2.959742 +117001,2008-12-26 09:00:00,BMFBOVESPA:CCRO3,3.001156 +117002,2008-12-29 09:00:00,BMFBOVESPA:CCRO3,2.958361 +117003,2008-12-30 09:00:00,BMFBOVESPA:CCRO3,2.9556 +117004,2009-01-02 09:00:00,BMFBOVESPA:CCRO3,3.077082 +117005,2009-01-05 09:00:00,BMFBOVESPA:CCRO3,3.242739 +117006,2009-01-06 09:00:00,BMFBOVESPA:CCRO3,3.153008 +117007,2009-01-07 09:00:00,BMFBOVESPA:CCRO3,3.12954 +117008,2009-01-08 09:00:00,BMFBOVESPA:CCRO3,3.066038 +117009,2009-01-09 09:00:00,BMFBOVESPA:CCRO3,3.114355 +117010,2009-01-12 09:00:00,BMFBOVESPA:CCRO3,2.952839 +117011,2009-01-13 09:00:00,BMFBOVESPA:CCRO3,3.089506 +117012,2009-01-14 09:00:00,BMFBOVESPA:CCRO3,3.002536 +117013,2009-01-15 09:00:00,BMFBOVESPA:CCRO3,3.016341 +117014,2009-01-16 09:00:00,BMFBOVESPA:CCRO3,3.110213 +117015,2009-01-19 09:00:00,BMFBOVESPA:CCRO3,3.021863 +117016,2009-01-20 09:00:00,BMFBOVESPA:CCRO3,2.903142 +117017,2009-01-21 09:00:00,BMFBOVESPA:CCRO3,2.86725 +117018,2009-01-22 09:00:00,BMFBOVESPA:CCRO3,2.850684 +117019,2009-01-23 09:00:00,BMFBOVESPA:CCRO3,2.918327 +117020,2009-01-26 09:00:00,BMFBOVESPA:CCRO3,2.972166 +117021,2009-01-27 09:00:00,BMFBOVESPA:CCRO3,2.948698 +117022,2009-01-28 09:00:00,BMFBOVESPA:CCRO3,3.002536 +117023,2009-01-29 09:00:00,BMFBOVESPA:CCRO3,2.940415 +117024,2009-01-30 09:00:00,BMFBOVESPA:CCRO3,2.858967 +117025,2009-02-02 09:00:00,BMFBOVESPA:CCRO3,2.876913 +117026,2009-02-03 09:00:00,BMFBOVESPA:CCRO3,3.023243 +117027,2009-02-04 09:00:00,BMFBOVESPA:CCRO3,2.972166 +117028,2009-02-05 09:00:00,BMFBOVESPA:CCRO3,2.918327 +117029,2009-02-06 09:00:00,BMFBOVESPA:CCRO3,2.915566 +117030,2009-02-09 09:00:00,BMFBOVESPA:CCRO3,2.965263 +117031,2009-02-10 09:00:00,BMFBOVESPA:CCRO3,2.940415 +117032,2009-02-11 09:00:00,BMFBOVESPA:CCRO3,2.846542 +117033,2009-02-12 09:00:00,BMFBOVESPA:CCRO3,2.886576 +117034,2009-02-13 09:00:00,BMFBOVESPA:CCRO3,2.929371 +117035,2009-02-16 10:00:00,BMFBOVESPA:CCRO3,2.858967 +117036,2009-02-17 10:00:00,BMFBOVESPA:CCRO3,2.84102 +117037,2009-02-18 10:00:00,BMFBOVESPA:CCRO3,2.814791 +117038,2009-02-19 10:00:00,BMFBOVESPA:CCRO3,2.882435 +117039,2009-02-20 10:00:00,BMFBOVESPA:CCRO3,2.865869 +117040,2009-02-25 10:00:00,BMFBOVESPA:CCRO3,2.827216 +117041,2009-02-26 10:00:00,BMFBOVESPA:CCRO3,2.834118 +117042,2009-02-27 10:00:00,BMFBOVESPA:CCRO3,2.900381 +117043,2009-03-02 10:00:00,BMFBOVESPA:CCRO3,2.697451 +117044,2009-03-03 10:00:00,BMFBOVESPA:CCRO3,2.800987 +117045,2009-03-04 10:00:00,BMFBOVESPA:CCRO3,2.740246 +117046,2009-03-05 10:00:00,BMFBOVESPA:CCRO3,2.689168 +117047,2009-03-06 10:00:00,BMFBOVESPA:CCRO3,2.75267 +117048,2009-03-09 10:00:00,BMFBOVESPA:CCRO3,2.755431 +117049,2009-03-10 10:00:00,BMFBOVESPA:CCRO3,2.814791 +117050,2009-03-11 10:00:00,BMFBOVESPA:CCRO3,2.802367 +117051,2009-03-12 10:00:00,BMFBOVESPA:CCRO3,2.789943 +117052,2009-03-13 10:00:00,BMFBOVESPA:CCRO3,2.777519 +117053,2009-03-16 10:00:00,BMFBOVESPA:CCRO3,2.75267 +117054,2009-03-17 10:00:00,BMFBOVESPA:CCRO3,2.798226 +117055,2009-03-18 10:00:00,BMFBOVESPA:CCRO3,2.813411 +117056,2009-03-19 10:00:00,BMFBOVESPA:CCRO3,2.727821 +117057,2009-03-20 10:00:00,BMFBOVESPA:CCRO3,2.693309 +117058,2009-03-23 10:00:00,BMFBOVESPA:CCRO3,2.719539 +117059,2009-03-24 10:00:00,BMFBOVESPA:CCRO3,2.642232 +117060,2009-03-25 10:00:00,BMFBOVESPA:CCRO3,2.6657 +117061,2009-03-26 10:00:00,BMFBOVESPA:CCRO3,2.75267 +117062,2009-03-27 10:00:00,BMFBOVESPA:CCRO3,2.690549 +117063,2009-03-30 10:00:00,BMFBOVESPA:CCRO3,2.603579 +117064,2009-03-31 10:00:00,BMFBOVESPA:CCRO3,2.6091 +117065,2009-04-01 10:00:00,BMFBOVESPA:CCRO3,2.740246 +117066,2009-04-02 10:00:00,BMFBOVESPA:CCRO3,2.789943 +117067,2009-04-03 10:00:00,BMFBOVESPA:CCRO3,2.871391 +117068,2009-04-06 10:00:00,BMFBOVESPA:CCRO3,3.010819 +117069,2009-04-07 10:00:00,BMFBOVESPA:CCRO3,3.009438 +117070,2009-04-08 10:00:00,BMFBOVESPA:CCRO3,2.980449 +117071,2009-04-09 10:00:00,BMFBOVESPA:CCRO3,3.005297 +117072,2009-04-13 10:00:00,BMFBOVESPA:CCRO3,3.039809 +117073,2009-04-14 10:00:00,BMFBOVESPA:CCRO3,3.064658 +117074,2009-04-15 10:00:00,BMFBOVESPA:CCRO3,3.103311 +117075,2009-04-16 10:00:00,BMFBOVESPA:CCRO3,3.178875 +117076,2009-04-17 10:00:00,BMFBOVESPA:CCRO3,3.258802 +117077,2009-04-20 10:00:00,BMFBOVESPA:CCRO3,3.129796 +117078,2009-04-22 10:00:00,BMFBOVESPA:CCRO3,3.131199 +117079,2009-04-23 10:00:00,BMFBOVESPA:CCRO3,3.222344 +117080,2009-04-24 10:00:00,BMFBOVESPA:CCRO3,3.174668 +117081,2009-04-27 10:00:00,BMFBOVESPA:CCRO3,3.215333 +117082,2009-04-28 10:00:00,BMFBOVESPA:CCRO3,3.415853 +117083,2009-04-29 10:00:00,BMFBOVESPA:CCRO3,3.518216 +117084,2009-04-30 10:00:00,BMFBOVESPA:CCRO3,3.393417 +117085,2009-05-04 10:00:00,BMFBOVESPA:CCRO3,3.659842 +117086,2009-05-05 10:00:00,BMFBOVESPA:CCRO3,3.570099 +117087,2009-05-06 10:00:00,BMFBOVESPA:CCRO3,3.570099 +117088,2009-05-07 10:00:00,BMFBOVESPA:CCRO3,3.57711 +117089,2009-05-08 10:00:00,BMFBOVESPA:CCRO3,3.718736 +117090,2009-05-11 10:00:00,BMFBOVESPA:CCRO3,3.561686 +117091,2009-05-12 10:00:00,BMFBOVESPA:CCRO3,3.380797 +117092,2009-05-13 10:00:00,BMFBOVESPA:CCRO3,3.556077 +117093,2009-05-14 10:00:00,BMFBOVESPA:CCRO3,3.71453 +117094,2009-05-15 10:00:00,BMFBOVESPA:CCRO3,3.704714 +117095,2009-05-18 10:00:00,BMFBOVESPA:CCRO3,3.686485 +117096,2009-05-19 10:00:00,BMFBOVESPA:CCRO3,3.672463 +117097,2009-05-20 10:00:00,BMFBOVESPA:CCRO3,3.634602 +117098,2009-05-21 10:00:00,BMFBOVESPA:CCRO3,3.704714 +117099,2009-05-22 10:00:00,BMFBOVESPA:CCRO3,3.621982 +117100,2009-05-25 10:00:00,BMFBOVESPA:CCRO3,3.659842 +117101,2009-05-26 10:00:00,BMFBOVESPA:CCRO3,3.665451 +117102,2009-05-27 10:00:00,BMFBOVESPA:CCRO3,3.718736 +117103,2009-05-28 10:00:00,BMFBOVESPA:CCRO3,3.908039 +117104,2009-05-29 10:00:00,BMFBOVESPA:CCRO3,3.980955 +117105,2009-06-01 10:00:00,BMFBOVESPA:CCRO3,3.816893 +117106,2009-06-02 10:00:00,BMFBOVESPA:CCRO3,3.732759 +117107,2009-06-03 10:00:00,BMFBOVESPA:CCRO3,3.672463 +117108,2009-06-04 10:00:00,BMFBOVESPA:CCRO3,3.706116 +117109,2009-06-05 10:00:00,BMFBOVESPA:CCRO3,3.675267 +117110,2009-06-08 10:00:00,BMFBOVESPA:CCRO3,3.713128 +117111,2009-06-09 10:00:00,BMFBOVESPA:CCRO3,3.797262 +117112,2009-06-10 10:00:00,BMFBOVESPA:CCRO3,3.784642 +117113,2009-06-12 10:00:00,BMFBOVESPA:CCRO3,3.800066 +117114,2009-06-15 10:00:00,BMFBOVESPA:CCRO3,3.659842 +117115,2009-06-16 10:00:00,BMFBOVESPA:CCRO3,3.567295 +117116,2009-06-17 10:00:00,BMFBOVESPA:CCRO3,3.750988 +117117,2009-06-18 10:00:00,BMFBOVESPA:CCRO3,3.776228 +117118,2009-06-19 10:00:00,BMFBOVESPA:CCRO3,3.905234 +117119,2009-06-22 10:00:00,BMFBOVESPA:CCRO3,3.851949 +117120,2009-06-23 10:00:00,BMFBOVESPA:CCRO3,3.882799 +117121,2009-06-24 10:00:00,BMFBOVESPA:CCRO3,3.994977 +117122,2009-06-25 10:00:00,BMFBOVESPA:CCRO3,4.035643 +117123,2009-06-26 10:00:00,BMFBOVESPA:CCRO3,4.079112 +117124,2009-06-29 10:00:00,BMFBOVESPA:CCRO3,4.059481 +117125,2009-06-30 10:00:00,BMFBOVESPA:CCRO3,4.051067 +117126,2009-07-01 10:00:00,BMFBOVESPA:CCRO3,4.059481 +117127,2009-07-02 10:00:00,BMFBOVESPA:CCRO3,3.994977 +117128,2009-07-03 10:00:00,BMFBOVESPA:CCRO3,4.079112 +117129,2009-07-06 10:00:00,BMFBOVESPA:CCRO3,4.122581 +117130,2009-07-07 10:00:00,BMFBOVESPA:CCRO3,4.072101 +117131,2009-07-08 10:00:00,BMFBOVESPA:CCRO3,4.059481 +117132,2009-07-10 10:00:00,BMFBOVESPA:CCRO3,4.216531 +117133,2009-07-13 10:00:00,BMFBOVESPA:CCRO3,4.241771 +117134,2009-07-14 10:00:00,BMFBOVESPA:CCRO3,4.118375 +117135,2009-07-15 10:00:00,BMFBOVESPA:CCRO3,4.119777 +117136,2009-07-16 10:00:00,BMFBOVESPA:CCRO3,3.997782 +117137,2009-07-17 10:00:00,BMFBOVESPA:CCRO3,3.879994 +117138,2009-07-20 10:00:00,BMFBOVESPA:CCRO3,3.892614 +117139,2009-07-21 10:00:00,BMFBOVESPA:CCRO3,3.999184 +117140,2009-07-22 10:00:00,BMFBOVESPA:CCRO3,3.962726 +117141,2009-07-23 10:00:00,BMFBOVESPA:CCRO3,4.000587 +117142,2009-07-24 10:00:00,BMFBOVESPA:CCRO3,4.007598 +117143,2009-07-27 10:00:00,BMFBOVESPA:CCRO3,3.944497 +117144,2009-07-28 10:00:00,BMFBOVESPA:CCRO3,3.912245 +117145,2009-07-29 10:00:00,BMFBOVESPA:CCRO3,3.865972 +117146,2009-07-30 10:00:00,BMFBOVESPA:CCRO3,3.877189 +117147,2009-07-31 10:00:00,BMFBOVESPA:CCRO3,3.930475 +117148,2009-08-03 10:00:00,BMFBOVESPA:CCRO3,3.994977 +117149,2009-08-04 10:00:00,BMFBOVESPA:CCRO3,3.975346 +117150,2009-08-05 10:00:00,BMFBOVESPA:CCRO3,4.063687 +117151,2009-08-06 10:00:00,BMFBOVESPA:CCRO3,3.992173 +117152,2009-08-07 10:00:00,BMFBOVESPA:CCRO3,4.017413 +117153,2009-08-10 10:00:00,BMFBOVESPA:CCRO3,4.086123 +117154,2009-08-11 10:00:00,BMFBOVESPA:CCRO3,3.994977 +117155,2009-08-12 10:00:00,BMFBOVESPA:CCRO3,4.014609 +117156,2009-08-13 10:00:00,BMFBOVESPA:CCRO3,4.144678 +117157,2009-08-14 10:00:00,BMFBOVESPA:CCRO3,4.083297 +117158,2009-08-17 10:00:00,BMFBOVESPA:CCRO3,3.961997 +117159,2009-08-18 10:00:00,BMFBOVESPA:CCRO3,4.048223 +117160,2009-08-19 10:00:00,BMFBOVESPA:CCRO3,4.157832 +117161,2009-08-20 10:00:00,BMFBOVESPA:CCRO3,4.22652 +117162,2009-08-21 10:00:00,BMFBOVESPA:CCRO3,4.451583 +117163,2009-08-24 10:00:00,BMFBOVESPA:CCRO3,4.387279 +117164,2009-08-25 10:00:00,BMFBOVESPA:CCRO3,4.334667 +117165,2009-08-26 10:00:00,BMFBOVESPA:CCRO3,4.385818 +117166,2009-08-27 10:00:00,BMFBOVESPA:CCRO3,4.360973 +117167,2009-08-28 10:00:00,BMFBOVESPA:CCRO3,4.339052 +117168,2009-08-31 10:00:00,BMFBOVESPA:CCRO3,4.331744 +117169,2009-09-01 10:00:00,BMFBOVESPA:CCRO3,4.290824 +117170,2009-09-02 10:00:00,BMFBOVESPA:CCRO3,4.178292 +117171,2009-09-03 10:00:00,BMFBOVESPA:CCRO3,4.185599 +117172,2009-09-04 10:00:00,BMFBOVESPA:CCRO3,4.14614 +117173,2009-09-08 10:00:00,BMFBOVESPA:CCRO3,4.235288 +117174,2009-09-09 10:00:00,BMFBOVESPA:CCRO3,4.185599 +117175,2009-09-10 10:00:00,BMFBOVESPA:CCRO3,4.210444 +117176,2009-09-11 10:00:00,BMFBOVESPA:CCRO3,4.173907 +117177,2009-09-14 10:00:00,BMFBOVESPA:CCRO3,4.303977 +117178,2009-09-15 10:00:00,BMFBOVESPA:CCRO3,4.258671 +117179,2009-09-16 10:00:00,BMFBOVESPA:CCRO3,4.346359 +117180,2009-09-17 10:00:00,BMFBOVESPA:CCRO3,4.393125 +117181,2009-09-18 10:00:00,BMFBOVESPA:CCRO3,4.312745 +117182,2009-09-21 10:00:00,BMFBOVESPA:CCRO3,4.239673 +117183,2009-09-22 10:00:00,BMFBOVESPA:CCRO3,4.192906 +117184,2009-09-23 10:00:00,BMFBOVESPA:CCRO3,4.165139 +117185,2009-09-24 10:00:00,BMFBOVESPA:CCRO3,4.14614 +117186,2009-09-25 10:00:00,BMFBOVESPA:CCRO3,4.097912 +117187,2009-09-28 10:00:00,BMFBOVESPA:CCRO3,4.068683 +117188,2009-09-29 10:00:00,BMFBOVESPA:CCRO3,4.173907 +117189,2009-09-30 10:00:00,BMFBOVESPA:CCRO3,4.229443 +117190,2009-10-01 10:00:00,BMFBOVESPA:CCRO3,4.268902 +117191,2009-10-02 10:00:00,BMFBOVESPA:CCRO3,4.444276 +117192,2009-10-05 10:00:00,BMFBOVESPA:CCRO3,4.590421 +117193,2009-10-06 10:00:00,BMFBOVESPA:CCRO3,4.635726 +117194,2009-10-07 10:00:00,BMFBOVESPA:CCRO3,4.644495 +117195,2009-10-08 10:00:00,BMFBOVESPA:CCRO3,4.673724 +117196,2009-10-09 10:00:00,BMFBOVESPA:CCRO3,4.697107 +117197,2009-10-13 10:00:00,BMFBOVESPA:CCRO3,4.632803 +117198,2009-10-14 10:00:00,BMFBOVESPA:CCRO3,4.591883 +117199,2009-10-15 10:00:00,BMFBOVESPA:CCRO3,4.828638 +117200,2009-10-16 10:00:00,BMFBOVESPA:CCRO3,4.939708 +117201,2009-10-19 09:00:00,BMFBOVESPA:CCRO3,4.967476 +117202,2009-10-20 09:00:00,BMFBOVESPA:CCRO3,4.688339 +117203,2009-10-21 09:00:00,BMFBOVESPA:CCRO3,4.638649 +117204,2009-10-22 09:00:00,BMFBOVESPA:CCRO3,4.618189 +117205,2009-10-23 09:00:00,BMFBOVESPA:CCRO3,4.618189 +117206,2009-10-26 09:00:00,BMFBOVESPA:CCRO3,4.736566 +117207,2009-10-27 09:00:00,BMFBOVESPA:CCRO3,4.783333 +117208,2009-10-28 09:00:00,BMFBOVESPA:CCRO3,4.716106 +117209,2009-10-29 09:00:00,BMFBOVESPA:CCRO3,4.834484 +117210,2009-10-30 09:00:00,BMFBOVESPA:CCRO3,4.854944 +117211,2009-11-03 09:00:00,BMFBOVESPA:CCRO3,4.891481 +117212,2009-11-04 09:00:00,BMFBOVESPA:CCRO3,4.938247 +117213,2009-11-05 09:00:00,BMFBOVESPA:CCRO3,4.884173 +117214,2009-11-06 09:00:00,BMFBOVESPA:CCRO3,4.938247 +117215,2009-11-09 09:00:00,BMFBOVESPA:CCRO3,5.141389 +117216,2009-11-10 09:00:00,BMFBOVESPA:CCRO3,5.246614 +117217,2009-11-11 09:00:00,BMFBOVESPA:CCRO3,5.196924 +117218,2009-11-12 09:00:00,BMFBOVESPA:CCRO3,5.023011 +117219,2009-11-13 09:00:00,BMFBOVESPA:CCRO3,5.169156 +117220,2009-11-16 09:00:00,BMFBOVESPA:CCRO3,5.201308 +117221,2009-11-17 09:00:00,BMFBOVESPA:CCRO3,5.204231 +117222,2009-11-18 09:00:00,BMFBOVESPA:CCRO3,5.210077 +117223,2009-11-19 09:00:00,BMFBOVESPA:CCRO3,5.023011 +117224,2009-11-23 09:00:00,BMFBOVESPA:CCRO3,5.218846 +117225,2009-11-24 09:00:00,BMFBOVESPA:CCRO3,5.211538 +117226,2009-11-25 09:00:00,BMFBOVESPA:CCRO3,5.281688 +117227,2009-11-26 09:00:00,BMFBOVESPA:CCRO3,5.134082 +117228,2009-11-27 09:00:00,BMFBOVESPA:CCRO3,5.163311 +117229,2009-11-30 09:00:00,BMFBOVESPA:CCRO3,5.281688 +117230,2009-12-01 09:00:00,BMFBOVESPA:CCRO3,5.337223 +117231,2009-12-02 09:00:00,BMFBOVESPA:CCRO3,5.462908 +117232,2009-12-03 09:00:00,BMFBOVESPA:CCRO3,5.372298 +117233,2009-12-04 09:00:00,BMFBOVESPA:CCRO3,5.284611 +117234,2009-12-07 09:00:00,BMFBOVESPA:CCRO3,5.533058 +117235,2009-12-08 09:00:00,BMFBOVESPA:CCRO3,5.489214 +117236,2009-12-09 09:00:00,BMFBOVESPA:CCRO3,5.581286 +117237,2009-12-10 09:00:00,BMFBOVESPA:CCRO3,5.48483 +117238,2009-12-11 09:00:00,BMFBOVESPA:CCRO3,5.573978 +117239,2009-12-14 09:00:00,BMFBOVESPA:CCRO3,5.581286 +117240,2009-12-15 09:00:00,BMFBOVESPA:CCRO3,5.386913 +117241,2009-12-16 09:00:00,BMFBOVESPA:CCRO3,5.23346 +117242,2009-12-17 09:00:00,BMFBOVESPA:CCRO3,5.328454 +117243,2009-12-18 09:00:00,BMFBOVESPA:CCRO3,5.408834 +117244,2009-12-21 09:00:00,BMFBOVESPA:CCRO3,5.397143 +117245,2009-12-22 09:00:00,BMFBOVESPA:CCRO3,5.511136 +117246,2009-12-23 09:00:00,BMFBOVESPA:CCRO3,5.42491 +117247,2009-12-28 09:00:00,BMFBOVESPA:CCRO3,5.449755 +117248,2009-12-29 09:00:00,BMFBOVESPA:CCRO3,5.499445 +117249,2009-12-30 09:00:00,BMFBOVESPA:CCRO3,5.56521 +117250,2010-01-04 09:00:00,BMFBOVESPA:CCRO3,5.594439 +117251,2010-01-05 09:00:00,BMFBOVESPA:CCRO3,5.671896 +117252,2010-01-06 09:00:00,BMFBOVESPA:CCRO3,5.860423 +117253,2010-01-07 09:00:00,BMFBOVESPA:CCRO3,5.806349 +117254,2010-01-08 09:00:00,BMFBOVESPA:CCRO3,5.804888 +117255,2010-01-11 09:00:00,BMFBOVESPA:CCRO3,5.860423 +117256,2010-01-12 09:00:00,BMFBOVESPA:CCRO3,5.860423 +117257,2010-01-13 09:00:00,BMFBOVESPA:CCRO3,5.77712 +117258,2010-01-14 09:00:00,BMFBOVESPA:CCRO3,5.804888 +117259,2010-01-15 09:00:00,BMFBOVESPA:CCRO3,5.75666 +117260,2010-01-18 09:00:00,BMFBOVESPA:CCRO3,5.784428 +117261,2010-01-19 09:00:00,BMFBOVESPA:CCRO3,6.13956 +117262,2010-01-20 09:00:00,BMFBOVESPA:CCRO3,6.167328 +117263,2010-01-21 09:00:00,BMFBOVESPA:CCRO3,6.027029 +117264,2010-01-22 09:00:00,BMFBOVESPA:CCRO3,5.720124 +117265,2010-01-26 09:00:00,BMFBOVESPA:CCRO3,5.579824 +117266,2010-01-27 09:00:00,BMFBOVESPA:CCRO3,5.679203 +117267,2010-01-28 09:00:00,BMFBOVESPA:CCRO3,5.68651 +117268,2010-01-29 09:00:00,BMFBOVESPA:CCRO3,5.611977 +117269,2010-02-01 09:00:00,BMFBOVESPA:CCRO3,5.708432 +117270,2010-02-02 09:00:00,BMFBOVESPA:CCRO3,5.649974 +117271,2010-02-03 09:00:00,BMFBOVESPA:CCRO3,5.636821 +117272,2010-02-04 09:00:00,BMFBOVESPA:CCRO3,5.400066 +117273,2010-02-05 09:00:00,BMFBOVESPA:CCRO3,5.302148 +117274,2010-02-08 09:00:00,BMFBOVESPA:CCRO3,5.259767 +117275,2010-02-09 09:00:00,BMFBOVESPA:CCRO3,5.344531 +117276,2010-02-10 09:00:00,BMFBOVESPA:CCRO3,5.271458 +117277,2010-02-11 09:00:00,BMFBOVESPA:CCRO3,5.357684 +117278,2010-02-12 09:00:00,BMFBOVESPA:CCRO3,5.259767 +117279,2010-02-17 09:00:00,BMFBOVESPA:CCRO3,5.302148 +117280,2010-02-18 09:00:00,BMFBOVESPA:CCRO3,5.316763 +117281,2010-02-19 09:00:00,BMFBOVESPA:CCRO3,5.470215 +117282,2010-02-22 10:00:00,BMFBOVESPA:CCRO3,5.440986 +117283,2010-02-23 10:00:00,BMFBOVESPA:CCRO3,5.322608 +117284,2010-02-24 10:00:00,BMFBOVESPA:CCRO3,5.318224 +117285,2010-02-25 10:00:00,BMFBOVESPA:CCRO3,5.231999 +117286,2010-02-26 10:00:00,BMFBOVESPA:CCRO3,5.322608 +117287,2010-03-01 10:00:00,BMFBOVESPA:CCRO3,5.353299 +117288,2010-03-02 10:00:00,BMFBOVESPA:CCRO3,5.347453 +117289,2010-03-03 10:00:00,BMFBOVESPA:CCRO3,5.204231 +117290,2010-03-04 10:00:00,BMFBOVESPA:CCRO3,5.389836 +117291,2010-03-05 10:00:00,BMFBOVESPA:CCRO3,5.43514 +117292,2010-03-08 10:00:00,BMFBOVESPA:CCRO3,5.239306 +117293,2010-03-09 10:00:00,BMFBOVESPA:CCRO3,5.405912 +117294,2010-03-10 10:00:00,BMFBOVESPA:CCRO3,5.549134 +117295,2010-03-11 10:00:00,BMFBOVESPA:CCRO3,5.552057 +117296,2010-03-12 10:00:00,BMFBOVESPA:CCRO3,5.616361 +117297,2010-03-15 10:00:00,BMFBOVESPA:CCRO3,5.636821 +117298,2010-03-16 10:00:00,BMFBOVESPA:CCRO3,5.587132 +117299,2010-03-17 10:00:00,BMFBOVESPA:CCRO3,5.509675 +117300,2010-03-18 10:00:00,BMFBOVESPA:CCRO3,5.581286 +117301,2010-03-19 10:00:00,BMFBOVESPA:CCRO3,5.534519 +117302,2010-03-22 10:00:00,BMFBOVESPA:CCRO3,5.566671 +117303,2010-03-23 10:00:00,BMFBOVESPA:CCRO3,5.630975 +117304,2010-03-24 10:00:00,BMFBOVESPA:CCRO3,5.652897 +117305,2010-03-25 10:00:00,BMFBOVESPA:CCRO3,5.566671 +117306,2010-03-26 10:00:00,BMFBOVESPA:CCRO3,5.562287 +117307,2010-03-29 10:00:00,BMFBOVESPA:CCRO3,5.628052 +117308,2010-03-30 10:00:00,BMFBOVESPA:CCRO3,5.566671 +117309,2010-03-31 10:00:00,BMFBOVESPA:CCRO3,5.509675 +117310,2010-04-01 10:00:00,BMFBOVESPA:CCRO3,5.497983 +117311,2010-04-05 10:00:00,BMFBOVESPA:CCRO3,5.476061 +117312,2010-04-06 10:00:00,BMFBOVESPA:CCRO3,5.385451 +117313,2010-04-07 10:00:00,BMFBOVESPA:CCRO3,5.483368 +117314,2010-04-08 10:00:00,BMFBOVESPA:CCRO3,5.490676 +117315,2010-04-09 10:00:00,BMFBOVESPA:CCRO3,5.497983 +117316,2010-04-12 10:00:00,BMFBOVESPA:CCRO3,5.440986 +117317,2010-04-13 10:00:00,BMFBOVESPA:CCRO3,5.470215 +117318,2010-04-14 10:00:00,BMFBOVESPA:CCRO3,5.470215 +117319,2010-04-15 10:00:00,BMFBOVESPA:CCRO3,5.462908 +117320,2010-04-16 10:00:00,BMFBOVESPA:CCRO3,5.433679 +117321,2010-04-19 10:00:00,BMFBOVESPA:CCRO3,5.503829 +117322,2010-04-20 10:00:00,BMFBOVESPA:CCRO3,5.533058 +117323,2010-04-22 10:00:00,BMFBOVESPA:CCRO3,5.566671 +117324,2010-04-23 10:00:00,BMFBOVESPA:CCRO3,5.601746 +117325,2010-04-26 10:00:00,BMFBOVESPA:CCRO3,5.594439 +117326,2010-04-27 10:00:00,BMFBOVESPA:CCRO3,5.439525 +117327,2010-04-28 10:00:00,BMFBOVESPA:CCRO3,5.448293 +117328,2010-04-29 10:00:00,BMFBOVESPA:CCRO3,5.549763 +117329,2010-04-30 10:00:00,BMFBOVESPA:CCRO3,5.68211 +117330,2010-05-03 10:00:00,BMFBOVESPA:CCRO3,5.760047 +117331,2010-05-04 10:00:00,BMFBOVESPA:CCRO3,5.612995 +117332,2010-05-05 10:00:00,BMFBOVESPA:CCRO3,5.590937 +117333,2010-05-06 10:00:00,BMFBOVESPA:CCRO3,5.443885 +117334,2010-05-07 10:00:00,BMFBOVESPA:CCRO3,5.436532 +117335,2010-05-10 10:00:00,BMFBOVESPA:CCRO3,5.507117 +117336,2010-05-11 10:00:00,BMFBOVESPA:CCRO3,5.436532 +117337,2010-05-12 10:00:00,BMFBOVESPA:CCRO3,5.493883 +117338,2010-05-13 10:00:00,BMFBOVESPA:CCRO3,5.535057 +117339,2010-05-14 10:00:00,BMFBOVESPA:CCRO3,5.393887 +117340,2010-05-17 10:00:00,BMFBOVESPA:CCRO3,5.113016 +117341,2010-05-18 10:00:00,BMFBOVESPA:CCRO3,5.168897 +117342,2010-05-19 10:00:00,BMFBOVESPA:CCRO3,5.104193 +117343,2010-05-20 10:00:00,BMFBOVESPA:CCRO3,4.943906 +117344,2010-05-21 10:00:00,BMFBOVESPA:CCRO3,5.139486 +117345,2010-05-24 10:00:00,BMFBOVESPA:CCRO3,5.080665 +117346,2010-05-25 10:00:00,BMFBOVESPA:CCRO3,4.942436 +117347,2010-05-26 10:00:00,BMFBOVESPA:CCRO3,5.083606 +117348,2010-05-27 10:00:00,BMFBOVESPA:CCRO3,5.258598 +117349,2010-05-28 10:00:00,BMFBOVESPA:CCRO3,5.246834 +117350,2010-05-31 10:00:00,BMFBOVESPA:CCRO3,5.246834 +117351,2010-06-01 10:00:00,BMFBOVESPA:CCRO3,5.083606 +117352,2010-06-02 10:00:00,BMFBOVESPA:CCRO3,5.139486 +117353,2010-06-04 10:00:00,BMFBOVESPA:CCRO3,5.186543 +117354,2010-06-07 10:00:00,BMFBOVESPA:CCRO3,5.154191 +117355,2010-06-08 10:00:00,BMFBOVESPA:CCRO3,5.126251 +117356,2010-06-09 10:00:00,BMFBOVESPA:CCRO3,5.104193 +117357,2010-06-10 10:00:00,BMFBOVESPA:CCRO3,5.180661 +117358,2010-06-11 10:00:00,BMFBOVESPA:CCRO3,5.252717 +117359,2010-06-14 10:00:00,BMFBOVESPA:CCRO3,5.265951 +117360,2010-06-15 10:00:00,BMFBOVESPA:CCRO3,5.295361 +117361,2010-06-16 10:00:00,BMFBOVESPA:CCRO3,5.246834 +117362,2010-06-17 10:00:00,BMFBOVESPA:CCRO3,5.274774 +117363,2010-06-18 10:00:00,BMFBOVESPA:CCRO3,5.224776 +117364,2010-06-21 10:00:00,BMFBOVESPA:CCRO3,5.239482 +117365,2010-06-22 10:00:00,BMFBOVESPA:CCRO3,5.111546 +117366,2010-06-23 10:00:00,BMFBOVESPA:CCRO3,4.970375 +117367,2010-06-24 10:00:00,BMFBOVESPA:CCRO3,4.999786 +117368,2010-06-25 10:00:00,BMFBOVESPA:CCRO3,5.183602 +117369,2010-06-28 10:00:00,BMFBOVESPA:CCRO3,5.279186 +117370,2010-06-29 10:00:00,BMFBOVESPA:CCRO3,5.211542 +117371,2010-06-30 10:00:00,BMFBOVESPA:CCRO3,5.279186 +117372,2010-07-01 10:00:00,BMFBOVESPA:CCRO3,5.260069 +117373,2010-07-02 10:00:00,BMFBOVESPA:CCRO3,5.280656 +117374,2010-07-05 10:00:00,BMFBOVESPA:CCRO3,5.230658 +117375,2010-07-06 10:00:00,BMFBOVESPA:CCRO3,5.390946 +117376,2010-07-07 10:00:00,BMFBOVESPA:CCRO3,5.436532 +117377,2010-07-08 10:00:00,BMFBOVESPA:CCRO3,5.479177 +117378,2010-07-12 10:00:00,BMFBOVESPA:CCRO3,5.463002 +117379,2010-07-13 10:00:00,BMFBOVESPA:CCRO3,5.479177 +117380,2010-07-14 10:00:00,BMFBOVESPA:CCRO3,5.338007 +117381,2010-07-15 10:00:00,BMFBOVESPA:CCRO3,5.332124 +117382,2010-07-16 10:00:00,BMFBOVESPA:CCRO3,5.279186 +117383,2010-07-19 10:00:00,BMFBOVESPA:CCRO3,5.420356 +117384,2010-07-20 10:00:00,BMFBOVESPA:CCRO3,5.45859 +117385,2010-07-21 10:00:00,BMFBOVESPA:CCRO3,5.401239 +117386,2010-07-22 10:00:00,BMFBOVESPA:CCRO3,5.393887 +117387,2010-07-23 10:00:00,BMFBOVESPA:CCRO3,5.436532 +117388,2010-07-26 10:00:00,BMFBOVESPA:CCRO3,5.548292 +117389,2010-07-27 10:00:00,BMFBOVESPA:CCRO3,5.648288 +117390,2010-07-28 10:00:00,BMFBOVESPA:CCRO3,5.610054 +117391,2010-07-29 10:00:00,BMFBOVESPA:CCRO3,5.676227 +117392,2010-07-30 10:00:00,BMFBOVESPA:CCRO3,5.657111 +117393,2010-08-02 10:00:00,BMFBOVESPA:CCRO3,5.860043 +117394,2010-08-03 10:00:00,BMFBOVESPA:CCRO3,5.685051 +117395,2010-08-04 10:00:00,BMFBOVESPA:CCRO3,5.718873 +117396,2010-08-05 10:00:00,BMFBOVESPA:CCRO3,5.673287 +117397,2010-08-06 10:00:00,BMFBOVESPA:CCRO3,5.620348 +117398,2010-08-09 10:00:00,BMFBOVESPA:CCRO3,5.662993 +117399,2010-08-10 10:00:00,BMFBOVESPA:CCRO3,5.690933 +117400,2010-08-11 10:00:00,BMFBOVESPA:CCRO3,5.605642 +117401,2010-08-12 10:00:00,BMFBOVESPA:CCRO3,5.577702 +117402,2010-08-13 10:00:00,BMFBOVESPA:CCRO3,5.436532 +117403,2010-08-16 10:00:00,BMFBOVESPA:CCRO3,5.529175 +117404,2010-08-17 10:00:00,BMFBOVESPA:CCRO3,5.451237 +117405,2010-08-18 10:00:00,BMFBOVESPA:CCRO3,5.499765 +117406,2010-08-19 10:00:00,BMFBOVESPA:CCRO3,5.521822 +117407,2010-08-20 10:00:00,BMFBOVESPA:CCRO3,5.479177 +117408,2010-08-23 10:00:00,BMFBOVESPA:CCRO3,5.507117 +117409,2010-08-24 10:00:00,BMFBOVESPA:CCRO3,5.495353 +117410,2010-08-25 10:00:00,BMFBOVESPA:CCRO3,5.464472 +117411,2010-08-26 10:00:00,BMFBOVESPA:CCRO3,5.452708 +117412,2010-08-27 10:00:00,BMFBOVESPA:CCRO3,5.635053 +117413,2010-08-30 10:00:00,BMFBOVESPA:CCRO3,5.605642 +117414,2010-08-31 10:00:00,BMFBOVESPA:CCRO3,5.690933 +117415,2010-09-01 10:00:00,BMFBOVESPA:CCRO3,5.902688 +117416,2010-09-02 10:00:00,BMFBOVESPA:CCRO3,5.867396 +117417,2010-09-03 10:00:00,BMFBOVESPA:CCRO3,5.887983 +117418,2010-09-06 10:00:00,BMFBOVESPA:CCRO3,5.798281 +117419,2010-09-08 10:00:00,BMFBOVESPA:CCRO3,5.865925 +117420,2010-09-09 10:00:00,BMFBOVESPA:CCRO3,5.923276 +117421,2010-09-10 10:00:00,BMFBOVESPA:CCRO3,5.995332 +117422,2010-09-13 10:00:00,BMFBOVESPA:CCRO3,6.093857 +117423,2010-09-14 10:00:00,BMFBOVESPA:CCRO3,6.123267 +117424,2010-09-15 10:00:00,BMFBOVESPA:CCRO3,6.112974 +117425,2010-09-16 10:00:00,BMFBOVESPA:CCRO3,5.930629 +117426,2010-09-17 10:00:00,BMFBOVESPA:CCRO3,5.886513 +117427,2010-09-20 10:00:00,BMFBOVESPA:CCRO3,6.036506 +117428,2010-09-21 10:00:00,BMFBOVESPA:CCRO3,6.377067 +117429,2010-09-22 10:00:00,BMFBOVESPA:CCRO3,6.518201 +117430,2010-09-23 10:00:00,BMFBOVESPA:CCRO3,6.613312 +117431,2010-09-24 10:00:00,BMFBOVESPA:CCRO3,6.429225 +117432,2010-09-27 10:00:00,BMFBOVESPA:CCRO3,6.619448 +117433,2010-09-28 10:00:00,BMFBOVESPA:CCRO3,6.542745 +117434,2010-09-29 10:00:00,BMFBOVESPA:CCRO3,6.512064 +117435,2010-09-30 10:00:00,BMFBOVESPA:CCRO3,6.696151 +117436,2010-10-01 10:00:00,BMFBOVESPA:CCRO3,7.068926 +117437,2010-10-04 10:00:00,BMFBOVESPA:CCRO3,7.087335 +117438,2010-10-05 10:00:00,BMFBOVESPA:CCRO3,7.303637 +117439,2010-10-06 10:00:00,BMFBOVESPA:CCRO3,7.056654 +117440,2010-10-07 10:00:00,BMFBOVESPA:CCRO3,6.94927 +117441,2010-10-08 10:00:00,BMFBOVESPA:CCRO3,7.157901 +117442,2010-10-11 10:00:00,BMFBOVESPA:CCRO3,7.286762 +117443,2010-10-13 10:00:00,BMFBOVESPA:CCRO3,7.613516 +117444,2010-10-14 10:00:00,BMFBOVESPA:CCRO3,6.979951 +117445,2010-10-15 10:00:00,BMFBOVESPA:CCRO3,7.095005 +117446,2010-10-18 09:00:00,BMFBOVESPA:CCRO3,7.087335 +117447,2010-10-19 09:00:00,BMFBOVESPA:CCRO3,7.056654 +117448,2010-10-20 09:00:00,BMFBOVESPA:CCRO3,6.947736 +117449,2010-10-21 09:00:00,BMFBOVESPA:CCRO3,6.831147 +117450,2010-10-22 09:00:00,BMFBOVESPA:CCRO3,6.717628 +117451,2010-10-25 09:00:00,BMFBOVESPA:CCRO3,7.024439 +117452,2010-10-26 09:00:00,BMFBOVESPA:CCRO3,7.033642 +117453,2010-10-27 09:00:00,BMFBOVESPA:CCRO3,6.993757 +117454,2010-10-28 09:00:00,BMFBOVESPA:CCRO3,7.033642 +117455,2010-10-29 09:00:00,BMFBOVESPA:CCRO3,7.056654 +117456,2010-11-01 09:00:00,BMFBOVESPA:CCRO3,6.963076 +117457,2010-11-03 09:00:00,BMFBOVESPA:CCRO3,7.125686 +117458,2010-11-04 09:00:00,BMFBOVESPA:CCRO3,7.087335 +117459,2010-11-05 09:00:00,BMFBOVESPA:CCRO3,6.972281 +117460,2010-11-08 09:00:00,BMFBOVESPA:CCRO3,6.86643 +117461,2010-11-09 09:00:00,BMFBOVESPA:CCRO3,6.938531 +117462,2010-11-10 09:00:00,BMFBOVESPA:CCRO3,7.041313 +117463,2010-11-11 09:00:00,BMFBOVESPA:CCRO3,6.999894 +117464,2010-11-12 09:00:00,BMFBOVESPA:CCRO3,6.964611 +117465,2010-11-16 09:00:00,BMFBOVESPA:CCRO3,6.887908 +117466,2010-11-17 09:00:00,BMFBOVESPA:CCRO3,6.792796 +117467,2010-11-18 09:00:00,BMFBOVESPA:CCRO3,7.032109 +117468,2010-11-19 09:00:00,BMFBOVESPA:CCRO3,7.032109 +117469,2010-11-22 09:00:00,BMFBOVESPA:CCRO3,7.018302 +117470,2010-11-23 09:00:00,BMFBOVESPA:CCRO3,6.920123 +117471,2010-11-24 09:00:00,BMFBOVESPA:CCRO3,6.999894 +117472,2010-11-25 09:00:00,BMFBOVESPA:CCRO3,6.993757 +117473,2010-11-26 09:00:00,BMFBOVESPA:CCRO3,6.889442 +117474,2010-11-29 09:00:00,BMFBOVESPA:CCRO3,6.849556 +117475,2010-11-30 09:00:00,BMFBOVESPA:CCRO3,7.171708 +117476,2010-12-01 09:00:00,BMFBOVESPA:CCRO3,7.130288 +117477,2010-12-02 09:00:00,BMFBOVESPA:CCRO3,6.996826 +117478,2010-12-03 09:00:00,BMFBOVESPA:CCRO3,7.018302 +117479,2010-12-06 09:00:00,BMFBOVESPA:CCRO3,7.124152 +117480,2010-12-07 09:00:00,BMFBOVESPA:CCRO3,7.118016 +117481,2010-12-08 09:00:00,BMFBOVESPA:CCRO3,6.872567 +117482,2010-12-09 09:00:00,BMFBOVESPA:CCRO3,6.691548 +117483,2010-12-10 09:00:00,BMFBOVESPA:CCRO3,6.742172 +117484,2010-12-13 09:00:00,BMFBOVESPA:CCRO3,6.765183 +117485,2010-12-14 09:00:00,BMFBOVESPA:CCRO3,6.716093 +117486,2010-12-15 09:00:00,BMFBOVESPA:CCRO3,6.642459 +117487,2010-12-16 09:00:00,BMFBOVESPA:CCRO3,6.829613 +117488,2010-12-17 09:00:00,BMFBOVESPA:CCRO3,7.056654 +117489,2010-12-20 09:00:00,BMFBOVESPA:CCRO3,6.979951 +117490,2010-12-21 09:00:00,BMFBOVESPA:CCRO3,6.979951 +117491,2010-12-22 09:00:00,BMFBOVESPA:CCRO3,7.009098 +117492,2010-12-23 09:00:00,BMFBOVESPA:CCRO3,6.999894 +117493,2010-12-27 09:00:00,BMFBOVESPA:CCRO3,7.002962 +117494,2010-12-28 09:00:00,BMFBOVESPA:CCRO3,7.075062 +117495,2010-12-29 09:00:00,BMFBOVESPA:CCRO3,7.141026 +117496,2010-12-30 09:00:00,BMFBOVESPA:CCRO3,7.194719 +117497,2011-01-03 09:00:00,BMFBOVESPA:CCRO3,7.130288 +117498,2011-01-04 09:00:00,BMFBOVESPA:CCRO3,7.144095 +117499,2011-01-05 09:00:00,BMFBOVESPA:CCRO3,7.148697 +117500,2011-01-06 09:00:00,BMFBOVESPA:CCRO3,7.05512 +117501,2011-01-07 09:00:00,BMFBOVESPA:CCRO3,7.039779 +117502,2011-01-10 09:00:00,BMFBOVESPA:CCRO3,7.095005 +117503,2011-01-11 09:00:00,BMFBOVESPA:CCRO3,7.283694 +117504,2011-01-12 09:00:00,BMFBOVESPA:CCRO3,7.286762 +117505,2011-01-13 09:00:00,BMFBOVESPA:CCRO3,7.187048 +117506,2011-01-14 09:00:00,BMFBOVESPA:CCRO3,7.210059 +117507,2011-01-17 09:00:00,BMFBOVESPA:CCRO3,7.110345 +117508,2011-01-18 09:00:00,BMFBOVESPA:CCRO3,7.052052 +117509,2011-01-19 09:00:00,BMFBOVESPA:CCRO3,7.193184 +117510,2011-01-20 09:00:00,BMFBOVESPA:CCRO3,7.317443 +117511,2011-01-21 09:00:00,BMFBOVESPA:CCRO3,7.302102 +117512,2011-01-24 09:00:00,BMFBOVESPA:CCRO3,7.361931 +117513,2011-01-26 09:00:00,BMFBOVESPA:CCRO3,7.400282 +117514,2011-01-27 09:00:00,BMFBOVESPA:CCRO3,7.118016 +117515,2011-01-28 09:00:00,BMFBOVESPA:CCRO3,6.999894 +117516,2011-01-31 09:00:00,BMFBOVESPA:CCRO3,7.061256 +117517,2011-02-01 09:00:00,BMFBOVESPA:CCRO3,7.196253 +117518,2011-02-02 09:00:00,BMFBOVESPA:CCRO3,7.148697 +117519,2011-02-03 09:00:00,BMFBOVESPA:CCRO3,7.156367 +117520,2011-02-04 09:00:00,BMFBOVESPA:CCRO3,6.912453 +117521,2011-02-07 09:00:00,BMFBOVESPA:CCRO3,7.091937 +117522,2011-02-08 09:00:00,BMFBOVESPA:CCRO3,7.030575 +117523,2011-02-09 09:00:00,BMFBOVESPA:CCRO3,6.872567 +117524,2011-02-10 09:00:00,BMFBOVESPA:CCRO3,6.872567 +117525,2011-02-11 09:00:00,BMFBOVESPA:CCRO3,6.995291 +117526,2011-02-14 09:00:00,BMFBOVESPA:CCRO3,7.101141 +117527,2011-02-15 09:00:00,BMFBOVESPA:CCRO3,6.989155 +117528,2011-02-16 09:00:00,BMFBOVESPA:CCRO3,7.012166 +117529,2011-02-17 09:00:00,BMFBOVESPA:CCRO3,7.141026 +117530,2011-02-18 09:00:00,BMFBOVESPA:CCRO3,7.133356 +117531,2011-02-21 10:00:00,BMFBOVESPA:CCRO3,7.124152 +117532,2011-02-22 10:00:00,BMFBOVESPA:CCRO3,7.067392 +117533,2011-02-23 10:00:00,BMFBOVESPA:CCRO3,7.064324 +117534,2011-02-24 10:00:00,BMFBOVESPA:CCRO3,7.001427 +117535,2011-02-25 10:00:00,BMFBOVESPA:CCRO3,7.033642 +117536,2011-02-28 10:00:00,BMFBOVESPA:CCRO3,7.118016 +117537,2011-03-01 10:00:00,BMFBOVESPA:CCRO3,7.11955 +117538,2011-03-02 10:00:00,BMFBOVESPA:CCRO3,7.223866 +117539,2011-03-03 10:00:00,BMFBOVESPA:CCRO3,7.288296 +117540,2011-03-04 10:00:00,BMFBOVESPA:CCRO3,7.326647 +117541,2011-03-09 10:00:00,BMFBOVESPA:CCRO3,7.306705 +117542,2011-03-10 10:00:00,BMFBOVESPA:CCRO3,7.417156 +117543,2011-03-11 10:00:00,BMFBOVESPA:CCRO3,7.302102 +117544,2011-03-14 10:00:00,BMFBOVESPA:CCRO3,7.34659 +117545,2011-03-15 10:00:00,BMFBOVESPA:CCRO3,7.317443 +117546,2011-03-16 10:00:00,BMFBOVESPA:CCRO3,7.048983 +117547,2011-03-17 10:00:00,BMFBOVESPA:CCRO3,7.07813 +117548,2011-03-18 10:00:00,BMFBOVESPA:CCRO3,6.958474 +117549,2011-03-21 10:00:00,BMFBOVESPA:CCRO3,7.010632 +117550,2011-03-22 10:00:00,BMFBOVESPA:CCRO3,7.210059 +117551,2011-03-23 10:00:00,BMFBOVESPA:CCRO3,7.223866 +117552,2011-03-24 10:00:00,BMFBOVESPA:CCRO3,7.217729 +117553,2011-03-25 10:00:00,BMFBOVESPA:CCRO3,7.102675 +117554,2011-03-28 10:00:00,BMFBOVESPA:CCRO3,7.131823 +117555,2011-03-29 10:00:00,BMFBOVESPA:CCRO3,7.202389 +117556,2011-03-30 10:00:00,BMFBOVESPA:CCRO3,7.415622 +117557,2011-03-31 10:00:00,BMFBOVESPA:CCRO3,7.271422 +117558,2011-04-01 10:00:00,BMFBOVESPA:CCRO3,7.440167 +117559,2011-04-04 10:00:00,BMFBOVESPA:CCRO3,7.383407 +117560,2011-04-05 10:00:00,BMFBOVESPA:CCRO3,7.478519 +117561,2011-04-06 10:00:00,BMFBOVESPA:CCRO3,7.51687 +117562,2011-04-07 10:00:00,BMFBOVESPA:CCRO3,7.51687 +117563,2011-04-08 10:00:00,BMFBOVESPA:CCRO3,7.438634 +117564,2011-04-11 10:00:00,BMFBOVESPA:CCRO3,7.407952 +117565,2011-04-12 10:00:00,BMFBOVESPA:CCRO3,7.217729 +117566,2011-04-13 10:00:00,BMFBOVESPA:CCRO3,7.210059 +117567,2011-04-14 10:00:00,BMFBOVESPA:CCRO3,7.071994 +117568,2011-04-15 10:00:00,BMFBOVESPA:CCRO3,7.102675 +117569,2011-04-18 10:00:00,BMFBOVESPA:CCRO3,7.179378 +117570,2011-04-19 10:00:00,BMFBOVESPA:CCRO3,7.323579 +117571,2011-04-20 10:00:00,BMFBOVESPA:CCRO3,7.48979 +117572,2011-04-25 10:00:00,BMFBOVESPA:CCRO3,7.475917 +117573,2011-04-26 10:00:00,BMFBOVESPA:CCRO3,7.488249 +117574,2011-04-27 10:00:00,BMFBOVESPA:CCRO3,7.539116 +117575,2011-04-28 10:00:00,BMFBOVESPA:CCRO3,7.569944 +117576,2011-04-29 10:00:00,BMFBOVESPA:CCRO3,7.552988 +117577,2011-05-02 10:00:00,BMFBOVESPA:CCRO3,7.605397 +117578,2011-05-03 10:00:00,BMFBOVESPA:CCRO3,7.645474 +117579,2011-05-04 10:00:00,BMFBOVESPA:CCRO3,7.537575 +117580,2011-05-05 10:00:00,BMFBOVESPA:CCRO3,7.472834 +117581,2011-05-06 10:00:00,BMFBOVESPA:CCRO3,7.488249 +117582,2011-05-09 10:00:00,BMFBOVESPA:CCRO3,7.506746 +117583,2011-05-10 10:00:00,BMFBOVESPA:CCRO3,7.560695 +117584,2011-05-11 10:00:00,BMFBOVESPA:CCRO3,7.552988 +117585,2011-05-12 10:00:00,BMFBOVESPA:CCRO3,7.552988 +117586,2011-05-13 10:00:00,BMFBOVESPA:CCRO3,7.552988 +117587,2011-05-16 10:00:00,BMFBOVESPA:CCRO3,7.63006 +117588,2011-05-17 10:00:00,BMFBOVESPA:CCRO3,7.77033 +117589,2011-05-18 10:00:00,BMFBOVESPA:CCRO3,7.645474 +117590,2011-05-19 10:00:00,BMFBOVESPA:CCRO3,7.583817 +117591,2011-05-20 10:00:00,BMFBOVESPA:CCRO3,7.546823 +117592,2011-05-23 10:00:00,BMFBOVESPA:CCRO3,7.505204 +117593,2011-05-24 10:00:00,BMFBOVESPA:CCRO3,7.63006 +117594,2011-05-25 10:00:00,BMFBOVESPA:CCRO3,7.569944 +117595,2011-05-26 10:00:00,BMFBOVESPA:CCRO3,7.551447 +117596,2011-05-27 10:00:00,BMFBOVESPA:CCRO3,7.614646 +117597,2011-05-30 10:00:00,BMFBOVESPA:CCRO3,7.568402 +117598,2011-05-31 10:00:00,BMFBOVESPA:CCRO3,7.613104 +117599,2011-06-01 10:00:00,BMFBOVESPA:CCRO3,7.238537 +117600,2011-06-02 10:00:00,BMFBOVESPA:CCRO3,7.383432 +117601,2011-06-03 10:00:00,BMFBOVESPA:CCRO3,7.292488 +117602,2011-06-06 10:00:00,BMFBOVESPA:CCRO3,7.183046 +117603,2011-06-07 10:00:00,BMFBOVESPA:CCRO3,7.258576 +117604,2011-06-08 10:00:00,BMFBOVESPA:CCRO3,7.283239 +117605,2011-06-09 10:00:00,BMFBOVESPA:CCRO3,7.261659 +117606,2011-06-10 10:00:00,BMFBOVESPA:CCRO3,6.990368 +117607,2011-06-13 10:00:00,BMFBOVESPA:CCRO3,7.152218 +117608,2011-06-14 10:00:00,BMFBOVESPA:CCRO3,7.244703 +117609,2011-06-15 10:00:00,BMFBOVESPA:CCRO3,7.090561 +117610,2011-06-16 10:00:00,BMFBOVESPA:CCRO3,7.042776 +117611,2011-06-17 10:00:00,BMFBOVESPA:CCRO3,7.283239 +117612,2011-06-20 10:00:00,BMFBOVESPA:CCRO3,7.236996 +117613,2011-06-21 10:00:00,BMFBOVESPA:CCRO3,7.20925 +117614,2011-06-22 10:00:00,BMFBOVESPA:CCRO3,7.152218 +117615,2011-06-24 10:00:00,BMFBOVESPA:CCRO3,7.221582 +117616,2011-06-27 10:00:00,BMFBOVESPA:CCRO3,7.270907 +117617,2011-06-28 10:00:00,BMFBOVESPA:CCRO3,7.352603 +117618,2011-06-29 10:00:00,BMFBOVESPA:CCRO3,7.306361 +117619,2011-06-30 10:00:00,BMFBOVESPA:CCRO3,7.159925 +117620,2011-07-01 10:00:00,BMFBOVESPA:CCRO3,7.229289 +117621,2011-07-04 10:00:00,BMFBOVESPA:CCRO3,7.243162 +117622,2011-07-05 10:00:00,BMFBOVESPA:CCRO3,7.196919 +117623,2011-07-06 10:00:00,BMFBOVESPA:CCRO3,7.124472 +117624,2011-07-07 10:00:00,BMFBOVESPA:CCRO3,6.990368 +117625,2011-07-08 10:00:00,BMFBOVESPA:CCRO3,6.936418 +117626,2011-07-11 10:00:00,BMFBOVESPA:CCRO3,7.075147 +117627,2011-07-12 10:00:00,BMFBOVESPA:CCRO3,6.985744 +117628,2011-07-13 10:00:00,BMFBOVESPA:CCRO3,7.198461 +117629,2011-07-14 10:00:00,BMFBOVESPA:CCRO3,7.200002 +117630,2011-07-15 10:00:00,BMFBOVESPA:CCRO3,7.039693 +117631,2011-07-18 10:00:00,BMFBOVESPA:CCRO3,6.968788 +117632,2011-07-19 10:00:00,BMFBOVESPA:CCRO3,7.025821 +117633,2011-07-20 10:00:00,BMFBOVESPA:CCRO3,6.904048 +117634,2011-07-21 10:00:00,BMFBOVESPA:CCRO3,6.874761 +117635,2011-07-22 10:00:00,BMFBOVESPA:CCRO3,7.001158 +117636,2011-07-25 10:00:00,BMFBOVESPA:CCRO3,6.919462 +117637,2011-07-26 10:00:00,BMFBOVESPA:CCRO3,6.967247 +117638,2011-07-27 10:00:00,BMFBOVESPA:CCRO3,6.968788 +117639,2011-07-28 10:00:00,BMFBOVESPA:CCRO3,7.059732 +117640,2011-07-29 10:00:00,BMFBOVESPA:CCRO3,7.196919 +117641,2011-08-01 10:00:00,BMFBOVESPA:CCRO3,7.090561 +117642,2011-08-02 10:00:00,BMFBOVESPA:CCRO3,7.090561 +117643,2011-08-03 10:00:00,BMFBOVESPA:CCRO3,6.951832 +117644,2011-08-04 10:00:00,BMFBOVESPA:CCRO3,6.674375 +117645,2011-08-05 10:00:00,BMFBOVESPA:CCRO3,6.736033 +117646,2011-08-08 10:00:00,BMFBOVESPA:CCRO3,6.458576 +117647,2011-08-09 10:00:00,BMFBOVESPA:CCRO3,6.65742 +117648,2011-08-10 10:00:00,BMFBOVESPA:CCRO3,6.566475 +117649,2011-08-11 10:00:00,BMFBOVESPA:CCRO3,6.47399 +117650,2011-08-12 10:00:00,BMFBOVESPA:CCRO3,6.794607 +117651,2011-08-15 10:00:00,BMFBOVESPA:CCRO3,6.782275 +117652,2011-08-16 10:00:00,BMFBOVESPA:CCRO3,6.782275 +117653,2011-08-17 10:00:00,BMFBOVESPA:CCRO3,6.945667 +117654,2011-08-18 10:00:00,BMFBOVESPA:CCRO3,7.013489 +117655,2011-08-19 10:00:00,BMFBOVESPA:CCRO3,7.136803 +117656,2011-08-22 10:00:00,BMFBOVESPA:CCRO3,7.018113 +117657,2011-08-23 10:00:00,BMFBOVESPA:CCRO3,7.067439 +117658,2011-08-24 10:00:00,BMFBOVESPA:CCRO3,7.187671 +117659,2011-08-25 10:00:00,BMFBOVESPA:CCRO3,7.059732 +117660,2011-08-26 10:00:00,BMFBOVESPA:CCRO3,7.152218 +117661,2011-08-29 10:00:00,BMFBOVESPA:CCRO3,7.244703 +117662,2011-08-30 10:00:00,BMFBOVESPA:CCRO3,7.359574 +117663,2011-08-31 10:00:00,BMFBOVESPA:CCRO3,7.656318 +117664,2011-09-01 10:00:00,BMFBOVESPA:CCRO3,7.895628 +117665,2011-09-02 10:00:00,BMFBOVESPA:CCRO3,7.677058 +117666,2011-09-05 10:00:00,BMFBOVESPA:CCRO3,7.370741 +117667,2011-09-06 10:00:00,BMFBOVESPA:CCRO3,7.626005 +117668,2011-09-08 10:00:00,BMFBOVESPA:CCRO3,7.793522 +117669,2011-09-09 10:00:00,BMFBOVESPA:CCRO3,7.748851 +117670,2011-09-12 10:00:00,BMFBOVESPA:CCRO3,7.530281 +117671,2011-09-13 10:00:00,BMFBOVESPA:CCRO3,7.418603 +117672,2011-09-14 10:00:00,BMFBOVESPA:CCRO3,7.562189 +117673,2011-09-15 10:00:00,BMFBOVESPA:CCRO3,7.410626 +117674,2011-09-16 10:00:00,BMFBOVESPA:CCRO3,7.370741 +117675,2011-09-19 10:00:00,BMFBOVESPA:CCRO3,7.353192 +117676,2011-09-20 10:00:00,BMFBOVESPA:CCRO3,7.30533 +117677,2011-09-21 10:00:00,BMFBOVESPA:CCRO3,7.338833 +117678,2011-09-22 10:00:00,BMFBOVESPA:CCRO3,7.227155 +117679,2011-09-23 10:00:00,BMFBOVESPA:CCRO3,7.161744 +117680,2011-09-26 10:00:00,BMFBOVESPA:CCRO3,7.203225 +117681,2011-09-27 10:00:00,BMFBOVESPA:CCRO3,7.474442 +117682,2011-09-28 10:00:00,BMFBOVESPA:CCRO3,7.354787 +117683,2011-09-29 10:00:00,BMFBOVESPA:CCRO3,7.560594 +117684,2011-09-30 10:00:00,BMFBOVESPA:CCRO3,7.809476 +117685,2011-10-03 10:00:00,BMFBOVESPA:CCRO3,7.729706 +117686,2011-10-04 10:00:00,BMFBOVESPA:CCRO3,7.633982 +117687,2011-10-05 10:00:00,BMFBOVESPA:CCRO3,7.546235 +117688,2011-10-06 10:00:00,BMFBOVESPA:CCRO3,7.511137 +117689,2011-10-07 10:00:00,BMFBOVESPA:CCRO3,7.466465 +117690,2011-10-10 10:00:00,BMFBOVESPA:CCRO3,7.594097 +117691,2011-10-11 10:00:00,BMFBOVESPA:CCRO3,7.552617 +117692,2011-10-13 10:00:00,BMFBOVESPA:CCRO3,7.56538 +117693,2011-10-14 10:00:00,BMFBOVESPA:CCRO3,7.520709 +117694,2011-10-17 09:00:00,BMFBOVESPA:CCRO3,7.498373 +117695,2011-10-18 09:00:00,BMFBOVESPA:CCRO3,7.594097 +117696,2011-10-19 09:00:00,BMFBOVESPA:CCRO3,7.626005 +117697,2011-10-20 09:00:00,BMFBOVESPA:CCRO3,7.538258 +117698,2011-10-21 09:00:00,BMFBOVESPA:CCRO3,7.729706 +117699,2011-10-24 09:00:00,BMFBOVESPA:CCRO3,7.685035 +117700,2011-10-25 09:00:00,BMFBOVESPA:CCRO3,7.40265 +117701,2011-10-26 09:00:00,BMFBOVESPA:CCRO3,7.417008 +117702,2011-10-27 09:00:00,BMFBOVESPA:CCRO3,7.318093 +117703,2011-10-28 09:00:00,BMFBOVESPA:CCRO3,7.496778 +117704,2011-10-31 09:00:00,BMFBOVESPA:CCRO3,7.538258 +117705,2011-11-01 09:00:00,BMFBOVESPA:CCRO3,7.530281 +117706,2011-11-03 09:00:00,BMFBOVESPA:CCRO3,7.58612 +117707,2011-11-04 09:00:00,BMFBOVESPA:CCRO3,7.474442 +117708,2011-11-07 09:00:00,BMFBOVESPA:CCRO3,7.594097 +117709,2011-11-08 09:00:00,BMFBOVESPA:CCRO3,7.538258 +117710,2011-11-09 09:00:00,BMFBOVESPA:CCRO3,7.450511 +117711,2011-11-10 09:00:00,BMFBOVESPA:CCRO3,7.498373 +117712,2011-11-11 09:00:00,BMFBOVESPA:CCRO3,7.472847 +117713,2011-11-14 09:00:00,BMFBOVESPA:CCRO3,7.410626 +117714,2011-11-16 09:00:00,BMFBOVESPA:CCRO3,7.410626 +117715,2011-11-17 09:00:00,BMFBOVESPA:CCRO3,7.314902 +117716,2011-11-18 09:00:00,BMFBOVESPA:CCRO3,7.335643 +117717,2011-11-21 09:00:00,BMFBOVESPA:CCRO3,7.338833 +117718,2011-11-22 09:00:00,BMFBOVESPA:CCRO3,7.30533 +117719,2011-11-23 09:00:00,BMFBOVESPA:CCRO3,7.195247 +117720,2011-11-24 09:00:00,BMFBOVESPA:CCRO3,7.42658 +117721,2011-11-25 09:00:00,BMFBOVESPA:CCRO3,7.498373 +117722,2011-11-28 09:00:00,BMFBOVESPA:CCRO3,7.396268 +117723,2011-11-29 09:00:00,BMFBOVESPA:CCRO3,7.141004 +117724,2011-11-30 09:00:00,BMFBOVESPA:CCRO3,7.370741 +117725,2011-12-01 09:00:00,BMFBOVESPA:CCRO3,7.313307 +117726,2011-12-02 09:00:00,BMFBOVESPA:CCRO3,7.294162 +117727,2011-12-05 09:00:00,BMFBOVESPA:CCRO3,7.370741 +117728,2011-12-06 09:00:00,BMFBOVESPA:CCRO3,7.5239 +117729,2011-12-07 09:00:00,BMFBOVESPA:CCRO3,7.415412 +117730,2011-12-08 09:00:00,BMFBOVESPA:CCRO3,7.511136 +117731,2011-12-09 09:00:00,BMFBOVESPA:CCRO3,7.466465 +117732,2011-12-12 09:00:00,BMFBOVESPA:CCRO3,7.338833 +117733,2011-12-13 09:00:00,BMFBOVESPA:CCRO3,7.243109 +117734,2011-12-14 09:00:00,BMFBOVESPA:CCRO3,7.064425 +117735,2011-12-15 09:00:00,BMFBOVESPA:CCRO3,7.223965 +117736,2011-12-16 09:00:00,BMFBOVESPA:CCRO3,7.511136 +117737,2011-12-19 09:00:00,BMFBOVESPA:CCRO3,7.555808 +117738,2011-12-20 09:00:00,BMFBOVESPA:CCRO3,7.785545 +117739,2011-12-21 09:00:00,BMFBOVESPA:CCRO3,7.760019 +117740,2011-12-22 09:00:00,BMFBOVESPA:CCRO3,7.721729 +117741,2011-12-23 09:00:00,BMFBOVESPA:CCRO3,7.689821 +117742,2011-12-26 09:00:00,BMFBOVESPA:CCRO3,7.657913 +117743,2011-12-27 09:00:00,BMFBOVESPA:CCRO3,7.721729 +117744,2011-12-28 09:00:00,BMFBOVESPA:CCRO3,7.7664 +117745,2011-12-29 09:00:00,BMFBOVESPA:CCRO3,7.798308 +117746,2012-01-02 09:00:00,BMFBOVESPA:CCRO3,7.811071 +117747,2012-01-03 09:00:00,BMFBOVESPA:CCRO3,7.760019 +117748,2012-01-04 09:00:00,BMFBOVESPA:CCRO3,7.64515 +117749,2012-01-05 09:00:00,BMFBOVESPA:CCRO3,7.594097 +117750,2012-01-06 09:00:00,BMFBOVESPA:CCRO3,7.555808 +117751,2012-01-09 09:00:00,BMFBOVESPA:CCRO3,7.626005 +117752,2012-01-10 09:00:00,BMFBOVESPA:CCRO3,7.728111 +117753,2012-01-11 09:00:00,BMFBOVESPA:CCRO3,7.581334 +117754,2012-01-12 09:00:00,BMFBOVESPA:CCRO3,7.357978 +117755,2012-01-13 09:00:00,BMFBOVESPA:CCRO3,7.357978 +117756,2012-01-16 09:00:00,BMFBOVESPA:CCRO3,7.383505 +117757,2012-01-17 09:00:00,BMFBOVESPA:CCRO3,7.428176 +117758,2012-01-18 09:00:00,BMFBOVESPA:CCRO3,7.351597 +117759,2012-01-19 09:00:00,BMFBOVESPA:CCRO3,7.338833 +117760,2012-01-20 09:00:00,BMFBOVESPA:CCRO3,7.409031 +117761,2012-01-23 09:00:00,BMFBOVESPA:CCRO3,7.498373 +117762,2012-01-24 09:00:00,BMFBOVESPA:CCRO3,7.530281 +117763,2012-01-26 09:00:00,BMFBOVESPA:CCRO3,7.657913 +117764,2012-01-27 09:00:00,BMFBOVESPA:CCRO3,7.581334 +117765,2012-01-30 09:00:00,BMFBOVESPA:CCRO3,7.594097 +117766,2012-01-31 09:00:00,BMFBOVESPA:CCRO3,7.760019 +117767,2012-02-01 09:00:00,BMFBOVESPA:CCRO3,8.187585 +117768,2012-02-02 09:00:00,BMFBOVESPA:CCRO3,8.264165 +117769,2012-02-03 09:00:00,BMFBOVESPA:CCRO3,8.155677 +117770,2012-02-06 09:00:00,BMFBOVESPA:CCRO3,8.359888 +117771,2012-02-07 09:00:00,BMFBOVESPA:CCRO3,8.468376 +117772,2012-02-08 09:00:00,BMFBOVESPA:CCRO3,8.417323 +117773,2012-02-09 09:00:00,BMFBOVESPA:CCRO3,8.264165 +117774,2012-02-10 09:00:00,BMFBOVESPA:CCRO3,8.168441 +117775,2012-02-13 09:00:00,BMFBOVESPA:CCRO3,8.276928 +117776,2012-02-14 09:00:00,BMFBOVESPA:CCRO3,8.48752 +117777,2012-02-15 09:00:00,BMFBOVESPA:CCRO3,8.915087 +117778,2012-02-16 09:00:00,BMFBOVESPA:CCRO3,8.781074 +117779,2012-02-17 09:00:00,BMFBOVESPA:CCRO3,8.864034 +117780,2012-02-22 09:00:00,BMFBOVESPA:CCRO3,9.093772 +117781,2012-02-23 09:00:00,BMFBOVESPA:CCRO3,8.742784 +117782,2012-02-24 09:00:00,BMFBOVESPA:CCRO3,8.742784 +117783,2012-02-27 10:00:00,BMFBOVESPA:CCRO3,8.691731 +117784,2012-02-28 10:00:00,BMFBOVESPA:CCRO3,8.781074 +117785,2012-02-29 10:00:00,BMFBOVESPA:CCRO3,8.755547 +117786,2012-03-01 10:00:00,BMFBOVESPA:CCRO3,8.934232 +117787,2012-03-02 10:00:00,BMFBOVESPA:CCRO3,8.876798 +117788,2012-03-05 10:00:00,BMFBOVESPA:CCRO3,8.698113 +117789,2012-03-06 10:00:00,BMFBOVESPA:CCRO3,8.934232 +117790,2012-03-07 10:00:00,BMFBOVESPA:CCRO3,9.138443 +117791,2012-03-08 10:00:00,BMFBOVESPA:CCRO3,9.342654 +117792,2012-03-09 10:00:00,BMFBOVESPA:CCRO3,9.20864 +117793,2012-03-12 10:00:00,BMFBOVESPA:CCRO3,9.100153 +117794,2012-03-13 10:00:00,BMFBOVESPA:CCRO3,9.170351 +117795,2012-03-14 10:00:00,BMFBOVESPA:CCRO3,9.176732 +117796,2012-03-15 10:00:00,BMFBOVESPA:CCRO3,9.189496 +117797,2012-03-16 10:00:00,BMFBOVESPA:CCRO3,9.253312 +117798,2012-03-19 10:00:00,BMFBOVESPA:CCRO3,9.317128 +117799,2012-03-20 10:00:00,BMFBOVESPA:CCRO3,9.28522 +117800,2012-03-21 10:00:00,BMFBOVESPA:CCRO3,9.508575 +117801,2012-03-22 10:00:00,BMFBOVESPA:CCRO3,9.463904 +117802,2012-03-23 10:00:00,BMFBOVESPA:CCRO3,9.444759 +117803,2012-03-26 10:00:00,BMFBOVESPA:CCRO3,9.668115 +117804,2012-03-27 10:00:00,BMFBOVESPA:CCRO3,9.891471 +117805,2012-03-28 10:00:00,BMFBOVESPA:CCRO3,9.572391 +117806,2012-03-29 10:00:00,BMFBOVESPA:CCRO3,9.463904 +117807,2012-03-30 10:00:00,BMFBOVESPA:CCRO3,9.431996 +117808,2012-04-02 10:00:00,BMFBOVESPA:CCRO3,9.770221 +117809,2012-04-03 10:00:00,BMFBOVESPA:CCRO3,9.885089 +117810,2012-04-04 10:00:00,BMFBOVESPA:CCRO3,9.891471 +117811,2012-04-05 10:00:00,BMFBOVESPA:CCRO3,9.987195 +117812,2012-04-09 10:00:00,BMFBOVESPA:CCRO3,9.72555 +117813,2012-04-10 10:00:00,BMFBOVESPA:CCRO3,9.572391 +117814,2012-04-11 10:00:00,BMFBOVESPA:CCRO3,9.553247 +117815,2012-04-12 10:00:00,BMFBOVESPA:CCRO3,9.636207 +117816,2012-04-13 10:00:00,BMFBOVESPA:CCRO3,9.617062 +117817,2012-04-16 10:00:00,BMFBOVESPA:CCRO3,9.768926 +117818,2012-04-17 10:00:00,BMFBOVESPA:CCRO3,9.909855 +117819,2012-04-18 10:00:00,BMFBOVESPA:CCRO3,9.743303 +117820,2012-04-19 10:00:00,BMFBOVESPA:CCRO3,9.736897 +117821,2012-04-20 10:00:00,BMFBOVESPA:CCRO3,9.640809 +117822,2012-04-23 10:00:00,BMFBOVESPA:CCRO3,9.576751 +117823,2012-04-24 10:00:00,BMFBOVESPA:CCRO3,9.576751 +117824,2012-04-25 10:00:00,BMFBOVESPA:CCRO3,9.576751 +117825,2012-04-26 10:00:00,BMFBOVESPA:CCRO3,9.602374 +117826,2012-04-27 10:00:00,BMFBOVESPA:CCRO3,9.570345 +117827,2012-04-30 10:00:00,BMFBOVESPA:CCRO3,9.480663 +117828,2012-05-02 10:00:00,BMFBOVESPA:CCRO3,9.94829 +117829,2012-05-03 10:00:00,BMFBOVESPA:CCRO3,9.807361 +117830,2012-05-04 10:00:00,BMFBOVESPA:CCRO3,10.185307 +117831,2012-05-07 10:00:00,BMFBOVESPA:CCRO3,10.377483 +117832,2012-05-08 10:00:00,BMFBOVESPA:CCRO3,10.153277 +117833,2012-05-09 10:00:00,BMFBOVESPA:CCRO3,9.929072 +117834,2012-05-10 10:00:00,BMFBOVESPA:CCRO3,10.108436 +117835,2012-05-11 10:00:00,BMFBOVESPA:CCRO3,10.02516 +117836,2012-05-14 10:00:00,BMFBOVESPA:CCRO3,9.865014 +117837,2012-05-15 10:00:00,BMFBOVESPA:CCRO3,9.781738 +117838,2012-05-16 10:00:00,BMFBOVESPA:CCRO3,9.800955 +117839,2012-05-17 10:00:00,BMFBOVESPA:CCRO3,10.005943 +117840,2012-05-18 10:00:00,BMFBOVESPA:CCRO3,9.877826 +117841,2012-05-21 10:00:00,BMFBOVESPA:CCRO3,10.313424 +117842,2012-05-22 10:00:00,BMFBOVESPA:CCRO3,9.890637 +117843,2012-05-23 10:00:00,BMFBOVESPA:CCRO3,9.858608 +117844,2012-05-24 10:00:00,BMFBOVESPA:CCRO3,9.519098 +117845,2012-05-25 10:00:00,BMFBOVESPA:CCRO3,9.53191 +117846,2012-05-28 10:00:00,BMFBOVESPA:CCRO3,9.749709 +117847,2012-05-29 10:00:00,BMFBOVESPA:CCRO3,9.76252 +117848,2012-05-30 10:00:00,BMFBOVESPA:CCRO3,9.852202 +117849,2012-05-31 10:00:00,BMFBOVESPA:CCRO3,10.057189 +117850,2012-06-01 10:00:00,BMFBOVESPA:CCRO3,10.089219 +117851,2012-06-04 10:00:00,BMFBOVESPA:CCRO3,10.057189 +117852,2012-06-05 10:00:00,BMFBOVESPA:CCRO3,9.807361 +117853,2012-06-06 10:00:00,BMFBOVESPA:CCRO3,10.217336 +117854,2012-06-08 10:00:00,BMFBOVESPA:CCRO3,10.057189 +117855,2012-06-11 10:00:00,BMFBOVESPA:CCRO3,10.02516 +117856,2012-06-12 10:00:00,BMFBOVESPA:CCRO3,10.242959 +117857,2012-06-13 10:00:00,BMFBOVESPA:CCRO3,10.031566 +117858,2012-06-14 10:00:00,BMFBOVESPA:CCRO3,10.249365 +117859,2012-06-15 10:00:00,BMFBOVESPA:CCRO3,10.313424 +117860,2012-06-18 10:00:00,BMFBOVESPA:CCRO3,10.595282 +117861,2012-06-19 10:00:00,BMFBOVESPA:CCRO3,10.768239 +117862,2012-06-20 10:00:00,BMFBOVESPA:CCRO3,10.42873 +117863,2012-06-21 10:00:00,BMFBOVESPA:CCRO3,10.198118 +117864,2012-06-22 10:00:00,BMFBOVESPA:CCRO3,10.249365 +117865,2012-06-25 10:00:00,BMFBOVESPA:CCRO3,10.127654 +117866,2012-06-26 10:00:00,BMFBOVESPA:CCRO3,10.332641 +117867,2012-06-27 10:00:00,BMFBOVESPA:CCRO3,10.185307 +117868,2012-06-28 10:00:00,BMFBOVESPA:CCRO3,10.255771 +117869,2012-06-29 10:00:00,BMFBOVESPA:CCRO3,10.460758 +117870,2012-07-02 10:00:00,BMFBOVESPA:CCRO3,10.601686 +117871,2012-07-03 10:00:00,BMFBOVESPA:CCRO3,10.665746 +117872,2012-07-04 10:00:00,BMFBOVESPA:CCRO3,10.665746 +117873,2012-07-05 10:00:00,BMFBOVESPA:CCRO3,10.781051 +117874,2012-07-06 10:00:00,BMFBOVESPA:CCRO3,10.582469 +117875,2012-07-10 10:00:00,BMFBOVESPA:CCRO3,10.633716 +117876,2012-07-11 10:00:00,BMFBOVESPA:CCRO3,10.537629 +117877,2012-07-12 10:00:00,BMFBOVESPA:CCRO3,10.377483 +117878,2012-07-13 10:00:00,BMFBOVESPA:CCRO3,10.351859 +117879,2012-07-16 10:00:00,BMFBOVESPA:CCRO3,10.339046 +117880,2012-07-17 10:00:00,BMFBOVESPA:CCRO3,10.377483 +117881,2012-07-18 10:00:00,BMFBOVESPA:CCRO3,10.460758 +117882,2012-07-19 10:00:00,BMFBOVESPA:CCRO3,10.595282 +117883,2012-07-20 10:00:00,BMFBOVESPA:CCRO3,10.492787 +117884,2012-07-23 10:00:00,BMFBOVESPA:CCRO3,10.749022 +117885,2012-07-24 10:00:00,BMFBOVESPA:CCRO3,10.761833 +117886,2012-07-25 10:00:00,BMFBOVESPA:CCRO3,10.845109 +117887,2012-07-26 10:00:00,BMFBOVESPA:CCRO3,11.056503 +117888,2012-07-27 10:00:00,BMFBOVESPA:CCRO3,11.274302 +117889,2012-07-30 10:00:00,BMFBOVESPA:CCRO3,11.319143 +117890,2012-07-31 10:00:00,BMFBOVESPA:CCRO3,10.954009 +117891,2012-08-01 10:00:00,BMFBOVESPA:CCRO3,11.280708 +117892,2012-08-02 10:00:00,BMFBOVESPA:CCRO3,11.402418 +117893,2012-08-03 10:00:00,BMFBOVESPA:CCRO3,11.626624 +117894,2012-08-06 10:00:00,BMFBOVESPA:CCRO3,11.716306 +117895,2012-08-07 10:00:00,BMFBOVESPA:CCRO3,11.428042 +117896,2012-08-08 10:00:00,BMFBOVESPA:CCRO3,11.626624 +117897,2012-08-09 10:00:00,BMFBOVESPA:CCRO3,11.754741 +117898,2012-08-10 10:00:00,BMFBOVESPA:CCRO3,11.921293 +117899,2012-08-13 10:00:00,BMFBOVESPA:CCRO3,12.08144 +117900,2012-08-14 10:00:00,BMFBOVESPA:CCRO3,12.247992 +117901,2012-08-15 10:00:00,BMFBOVESPA:CCRO3,11.86364 +117902,2012-08-16 10:00:00,BMFBOVESPA:CCRO3,11.889263 +117903,2012-08-17 10:00:00,BMFBOVESPA:CCRO3,11.370389 +117904,2012-08-20 10:00:00,BMFBOVESPA:CCRO3,11.306331 +117905,2012-08-21 10:00:00,BMFBOVESPA:CCRO3,11.306331 +117906,2012-08-22 10:00:00,BMFBOVESPA:CCRO3,11.178214 +117907,2012-08-23 10:00:00,BMFBOVESPA:CCRO3,11.338361 +117908,2012-08-24 10:00:00,BMFBOVESPA:CCRO3,11.274302 +117909,2012-08-27 10:00:00,BMFBOVESPA:CCRO3,11.466477 +117910,2012-08-28 10:00:00,BMFBOVESPA:CCRO3,11.325548 +117911,2012-08-29 10:00:00,BMFBOVESPA:CCRO3,11.101344 +117912,2012-08-30 10:00:00,BMFBOVESPA:CCRO3,11.41523 +117913,2012-08-31 10:00:00,BMFBOVESPA:CCRO3,11.684276 +117914,2012-09-03 10:00:00,BMFBOVESPA:CCRO3,11.530536 +117915,2012-09-04 10:00:00,BMFBOVESPA:CCRO3,11.652248 +117916,2012-09-05 10:00:00,BMFBOVESPA:CCRO3,11.850828 +117917,2012-09-06 10:00:00,BMFBOVESPA:CCRO3,11.908481 +117918,2012-09-10 10:00:00,BMFBOVESPA:CCRO3,11.754741 +117919,2012-09-11 10:00:00,BMFBOVESPA:CCRO3,11.562564 +117920,2012-09-12 10:00:00,BMFBOVESPA:CCRO3,10.55044 +117921,2012-09-13 10:00:00,BMFBOVESPA:CCRO3,10.582469 +117922,2012-09-14 10:00:00,BMFBOVESPA:CCRO3,10.774645 +117923,2012-09-17 10:00:00,BMFBOVESPA:CCRO3,11.005256 +117924,2012-09-18 10:00:00,BMFBOVESPA:CCRO3,11.184619 +117925,2012-09-19 10:00:00,BMFBOVESPA:CCRO3,11.370389 +117926,2012-09-20 10:00:00,BMFBOVESPA:CCRO3,11.338361 +117927,2012-09-21 10:00:00,BMFBOVESPA:CCRO3,11.351171 +117928,2012-09-24 10:00:00,BMFBOVESPA:CCRO3,11.479289 +117929,2012-09-25 10:00:00,BMFBOVESPA:CCRO3,11.338361 +117930,2012-09-26 10:00:00,BMFBOVESPA:CCRO3,11.460071 +117931,2012-09-27 10:00:00,BMFBOVESPA:CCRO3,11.428042 +117932,2012-09-28 10:00:00,BMFBOVESPA:CCRO3,11.754741 +117933,2012-10-01 10:00:00,BMFBOVESPA:CCRO3,11.814144 +117934,2012-10-02 10:00:00,BMFBOVESPA:CCRO3,11.635941 +117935,2012-10-03 10:00:00,BMFBOVESPA:CCRO3,11.668942 +117936,2012-10-04 10:00:00,BMFBOVESPA:CCRO3,11.767943 +117937,2012-10-05 10:00:00,BMFBOVESPA:CCRO3,12.038547 +117938,2012-10-08 10:00:00,BMFBOVESPA:CCRO3,11.847145 +117939,2012-10-09 10:00:00,BMFBOVESPA:CCRO3,11.972545 +117940,2012-10-10 10:00:00,BMFBOVESPA:CCRO3,11.880145 +117941,2012-10-11 10:00:00,BMFBOVESPA:CCRO3,11.715143 +117942,2012-10-15 10:00:00,BMFBOVESPA:CCRO3,11.662342 +117943,2012-10-16 10:00:00,BMFBOVESPA:CCRO3,11.741544 +117944,2012-10-17 10:00:00,BMFBOVESPA:CCRO3,11.682143 +117945,2012-10-18 10:00:00,BMFBOVESPA:CCRO3,11.847145 +117946,2012-10-19 10:00:00,BMFBOVESPA:CCRO3,11.794344 +117947,2012-10-22 09:00:00,BMFBOVESPA:CCRO3,11.939545 +117948,2012-10-23 09:00:00,BMFBOVESPA:CCRO3,11.814144 +117949,2012-10-24 09:00:00,BMFBOVESPA:CCRO3,11.847145 +117950,2012-10-25 09:00:00,BMFBOVESPA:CCRO3,11.939545 +117951,2012-10-26 09:00:00,BMFBOVESPA:CCRO3,11.886745 +117952,2012-10-29 09:00:00,BMFBOVESPA:CCRO3,12.012147 +117953,2012-10-30 09:00:00,BMFBOVESPA:CCRO3,12.111147 +117954,2012-10-31 09:00:00,BMFBOVESPA:CCRO3,11.787744 +117955,2012-11-01 09:00:00,BMFBOVESPA:CCRO3,11.807543 +117956,2012-11-05 09:00:00,BMFBOVESPA:CCRO3,11.946145 +117957,2012-11-06 09:00:00,BMFBOVESPA:CCRO3,11.946145 +117958,2012-11-07 09:00:00,BMFBOVESPA:CCRO3,12.111147 +117959,2012-11-08 09:00:00,BMFBOVESPA:CCRO3,12.111147 +117960,2012-11-09 09:00:00,BMFBOVESPA:CCRO3,12.256349 +117961,2012-11-12 09:00:00,BMFBOVESPA:CCRO3,12.111147 +117962,2012-11-13 09:00:00,BMFBOVESPA:CCRO3,12.210149 +117963,2012-11-14 09:00:00,BMFBOVESPA:CCRO3,12.276149 +117964,2012-11-16 09:00:00,BMFBOVESPA:CCRO3,12.342151 +117965,2012-11-19 09:00:00,BMFBOVESPA:CCRO3,12.480752 +117966,2012-11-21 09:00:00,BMFBOVESPA:CCRO3,12.546753 +117967,2012-11-22 09:00:00,BMFBOVESPA:CCRO3,12.35535 +117968,2012-11-23 09:00:00,BMFBOVESPA:CCRO3,12.434551 +117969,2012-11-26 09:00:00,BMFBOVESPA:CCRO3,12.276149 +117970,2012-11-27 09:00:00,BMFBOVESPA:CCRO3,11.979146 +117971,2012-11-28 09:00:00,BMFBOVESPA:CCRO3,12.276149 +117972,2012-11-29 09:00:00,BMFBOVESPA:CCRO3,12.018746 +117973,2012-11-30 09:00:00,BMFBOVESPA:CCRO3,12.117748 +117974,2012-12-03 09:00:00,BMFBOVESPA:CCRO3,12.177149 +117975,2012-12-04 09:00:00,BMFBOVESPA:CCRO3,12.190348 +117976,2012-12-05 09:00:00,BMFBOVESPA:CCRO3,12.084746 +117977,2012-12-06 09:00:00,BMFBOVESPA:CCRO3,12.210149 +117978,2012-12-07 09:00:00,BMFBOVESPA:CCRO3,12.262949 +117979,2012-12-10 09:00:00,BMFBOVESPA:CCRO3,12.427951 +117980,2012-12-11 09:00:00,BMFBOVESPA:CCRO3,12.480752 +117981,2012-12-12 09:00:00,BMFBOVESPA:CCRO3,12.276149 +117982,2012-12-13 09:00:00,BMFBOVESPA:CCRO3,12.223349 +117983,2012-12-14 09:00:00,BMFBOVESPA:CCRO3,12.32235 +117984,2012-12-17 09:00:00,BMFBOVESPA:CCRO3,12.243148 +117985,2012-12-18 09:00:00,BMFBOVESPA:CCRO3,12.342151 +117986,2012-12-19 09:00:00,BMFBOVESPA:CCRO3,12.375151 +117987,2012-12-20 09:00:00,BMFBOVESPA:CCRO3,12.507153 +117988,2012-12-21 09:00:00,BMFBOVESPA:CCRO3,12.401552 +117989,2012-12-26 09:00:00,BMFBOVESPA:CCRO3,12.394952 +117990,2012-12-27 09:00:00,BMFBOVESPA:CCRO3,12.579752 +117991,2012-12-28 09:00:00,BMFBOVESPA:CCRO3,12.837157 +117992,2013-01-02 09:00:00,BMFBOVESPA:CCRO3,12.573152 +117993,2013-01-03 09:00:00,BMFBOVESPA:CCRO3,12.797555 +117994,2013-01-04 09:00:00,BMFBOVESPA:CCRO3,13.120959 +117995,2013-01-07 09:00:00,BMFBOVESPA:CCRO3,13.008758 +117996,2013-01-08 09:00:00,BMFBOVESPA:CCRO3,13.002159 +117997,2013-01-09 09:00:00,BMFBOVESPA:CCRO3,13.021959 +117998,2013-01-10 09:00:00,BMFBOVESPA:CCRO3,13.048359 +117999,2013-01-11 09:00:00,BMFBOVESPA:CCRO3,13.05496 +118000,2013-01-14 09:00:00,BMFBOVESPA:CCRO3,13.074759 +118001,2013-01-15 09:00:00,BMFBOVESPA:CCRO3,13.101159 +118002,2013-01-16 09:00:00,BMFBOVESPA:CCRO3,13.358563 +118003,2013-01-17 09:00:00,BMFBOVESPA:CCRO3,13.272762 +118004,2013-01-18 09:00:00,BMFBOVESPA:CCRO3,13.193561 +118005,2013-01-21 09:00:00,BMFBOVESPA:CCRO3,13.266162 +118006,2013-01-22 09:00:00,BMFBOVESPA:CCRO3,13.530165 +118007,2013-01-23 09:00:00,BMFBOVESPA:CCRO3,13.866769 +118008,2013-01-24 09:00:00,BMFBOVESPA:CCRO3,13.378363 +118009,2013-01-28 09:00:00,BMFBOVESPA:CCRO3,13.371763 +118010,2013-01-29 09:00:00,BMFBOVESPA:CCRO3,13.530165 +118011,2013-01-30 09:00:00,BMFBOVESPA:CCRO3,13.530165 +118012,2013-01-31 09:00:00,BMFBOVESPA:CCRO3,13.563164 +118013,2013-02-01 09:00:00,BMFBOVESPA:CCRO3,13.728166 +118014,2013-02-04 09:00:00,BMFBOVESPA:CCRO3,14.05817 +118015,2013-02-05 09:00:00,BMFBOVESPA:CCRO3,13.860169 +118016,2013-02-06 09:00:00,BMFBOVESPA:CCRO3,14.322175 +118017,2013-02-07 09:00:00,BMFBOVESPA:CCRO3,14.289174 +118018,2013-02-08 09:00:00,BMFBOVESPA:CCRO3,14.104372 +118019,2013-02-13 09:00:00,BMFBOVESPA:CCRO3,14.157173 +118020,2013-02-14 09:00:00,BMFBOVESPA:CCRO3,14.157173 +118021,2013-02-15 09:00:00,BMFBOVESPA:CCRO3,13.437764 +118022,2013-02-18 10:00:00,BMFBOVESPA:CCRO3,13.299162 +118023,2013-02-19 10:00:00,BMFBOVESPA:CCRO3,13.332163 +118024,2013-02-20 10:00:00,BMFBOVESPA:CCRO3,13.431164 +118025,2013-02-21 10:00:00,BMFBOVESPA:CCRO3,13.13416 +118026,2013-02-22 10:00:00,BMFBOVESPA:CCRO3,13.13416 +118027,2013-02-25 10:00:00,BMFBOVESPA:CCRO3,13.13416 +118028,2013-02-26 10:00:00,BMFBOVESPA:CCRO3,13.200161 +118029,2013-02-27 10:00:00,BMFBOVESPA:CCRO3,13.186961 +118030,2013-02-28 10:00:00,BMFBOVESPA:CCRO3,13.101159 +118031,2013-03-01 10:00:00,BMFBOVESPA:CCRO3,13.160561 +118032,2013-03-04 10:00:00,BMFBOVESPA:CCRO3,13.13416 +118033,2013-03-05 10:00:00,BMFBOVESPA:CCRO3,13.048359 +118034,2013-03-06 10:00:00,BMFBOVESPA:CCRO3,12.962557 +118035,2013-03-07 10:00:00,BMFBOVESPA:CCRO3,12.883357 +118036,2013-03-08 10:00:00,BMFBOVESPA:CCRO3,13.015358 +118037,2013-03-11 10:00:00,BMFBOVESPA:CCRO3,13.015358 +118038,2013-03-12 10:00:00,BMFBOVESPA:CCRO3,12.942758 +118039,2013-03-13 10:00:00,BMFBOVESPA:CCRO3,12.936157 +118040,2013-03-14 10:00:00,BMFBOVESPA:CCRO3,12.949358 +118041,2013-03-15 10:00:00,BMFBOVESPA:CCRO3,12.751355 +118042,2013-03-18 10:00:00,BMFBOVESPA:CCRO3,12.738154 +118043,2013-03-19 10:00:00,BMFBOVESPA:CCRO3,12.936157 +118044,2013-03-20 10:00:00,BMFBOVESPA:CCRO3,12.936157 +118045,2013-03-21 10:00:00,BMFBOVESPA:CCRO3,12.837157 +118046,2013-03-22 10:00:00,BMFBOVESPA:CCRO3,12.645754 +118047,2013-03-25 10:00:00,BMFBOVESPA:CCRO3,13.002159 +118048,2013-03-26 10:00:00,BMFBOVESPA:CCRO3,13.094559 +118049,2013-03-27 10:00:00,BMFBOVESPA:CCRO3,13.239761 +118050,2013-03-28 10:00:00,BMFBOVESPA:CCRO3,13.556566 +118051,2013-04-01 10:00:00,BMFBOVESPA:CCRO3,13.450963 +118052,2013-04-02 10:00:00,BMFBOVESPA:CCRO3,13.477364 +118053,2013-04-03 10:00:00,BMFBOVESPA:CCRO3,13.787567 +118054,2013-04-04 10:00:00,BMFBOVESPA:CCRO3,13.530165 +118055,2013-04-05 10:00:00,BMFBOVESPA:CCRO3,13.378363 +118056,2013-04-08 10:00:00,BMFBOVESPA:CCRO3,13.615965 +118057,2013-04-09 10:00:00,BMFBOVESPA:CCRO3,13.417963 +118058,2013-04-10 10:00:00,BMFBOVESPA:CCRO3,13.490565 +118059,2013-04-11 10:00:00,BMFBOVESPA:CCRO3,13.305762 +118060,2013-04-12 10:00:00,BMFBOVESPA:CCRO3,13.06156 +118061,2013-04-15 10:00:00,BMFBOVESPA:CCRO3,12.804156 +118062,2013-04-16 10:00:00,BMFBOVESPA:CCRO3,12.995559 +118063,2013-04-17 10:00:00,BMFBOVESPA:CCRO3,12.870157 +118064,2013-04-18 10:00:00,BMFBOVESPA:CCRO3,12.929557 +118065,2013-04-19 10:00:00,BMFBOVESPA:CCRO3,12.90777 +118066,2013-04-22 10:00:00,BMFBOVESPA:CCRO3,12.960725 +118067,2013-04-23 10:00:00,BMFBOVESPA:CCRO3,13.304932 +118068,2013-04-24 10:00:00,BMFBOVESPA:CCRO3,13.245358 +118069,2013-04-25 10:00:00,BMFBOVESPA:CCRO3,13.165925 +118070,2013-04-26 10:00:00,BMFBOVESPA:CCRO3,12.973964 +118071,2013-04-29 10:00:00,BMFBOVESPA:CCRO3,12.821719 +118072,2013-04-30 10:00:00,BMFBOVESPA:CCRO3,13.093113 +118073,2013-05-02 10:00:00,BMFBOVESPA:CCRO3,13.086493 +118074,2013-05-03 10:00:00,BMFBOVESPA:CCRO3,13.020299 +118075,2013-05-06 10:00:00,BMFBOVESPA:CCRO3,13.099732 +118076,2013-05-07 10:00:00,BMFBOVESPA:CCRO3,13.536611 +118077,2013-05-08 10:00:00,BMFBOVESPA:CCRO3,13.404223 +118078,2013-05-09 10:00:00,BMFBOVESPA:CCRO3,13.503513 +118079,2013-05-10 10:00:00,BMFBOVESPA:CCRO3,13.463797 +118080,2013-05-13 10:00:00,BMFBOVESPA:CCRO3,13.318171 +118081,2013-05-14 10:00:00,BMFBOVESPA:CCRO3,13.32479 +118082,2013-05-15 10:00:00,BMFBOVESPA:CCRO3,13.569707 +118083,2013-05-16 10:00:00,BMFBOVESPA:CCRO3,13.390984 +118084,2013-05-17 10:00:00,BMFBOVESPA:CCRO3,13.516752 +118085,2013-05-20 10:00:00,BMFBOVESPA:CCRO3,13.503513 +118086,2013-05-21 10:00:00,BMFBOVESPA:CCRO3,13.536611 +118087,2013-05-22 10:00:00,BMFBOVESPA:CCRO3,13.357887 +118088,2013-05-23 10:00:00,BMFBOVESPA:CCRO3,13.278454 +118089,2013-05-24 10:00:00,BMFBOVESPA:CCRO3,13.073254 +118090,2013-05-27 10:00:00,BMFBOVESPA:CCRO3,13.10635 +118091,2013-05-28 10:00:00,BMFBOVESPA:CCRO3,13.046776 +118092,2013-05-29 10:00:00,BMFBOVESPA:CCRO3,12.934248 +118093,2013-05-31 10:00:00,BMFBOVESPA:CCRO3,12.934248 +118094,2013-06-03 10:00:00,BMFBOVESPA:CCRO3,12.90777 +118095,2013-06-04 10:00:00,BMFBOVESPA:CCRO3,13.10635 +118096,2013-06-05 10:00:00,BMFBOVESPA:CCRO3,12.973964 +118097,2013-06-06 10:00:00,BMFBOVESPA:CCRO3,12.642995 +118098,2013-06-07 10:00:00,BMFBOVESPA:CCRO3,12.411317 +118099,2013-06-10 10:00:00,BMFBOVESPA:CCRO3,12.292169 +118100,2013-06-11 10:00:00,BMFBOVESPA:CCRO3,12.159782 +118101,2013-06-12 10:00:00,BMFBOVESPA:CCRO3,11.974439 +118102,2013-06-13 10:00:00,BMFBOVESPA:CCRO3,12.093588 +118103,2013-06-14 10:00:00,BMFBOVESPA:CCRO3,11.85529 +118104,2013-06-17 10:00:00,BMFBOVESPA:CCRO3,12.080349 +118105,2013-06-18 10:00:00,BMFBOVESPA:CCRO3,12.020774 +118106,2013-06-19 10:00:00,BMFBOVESPA:CCRO3,11.683187 +118107,2013-06-20 10:00:00,BMFBOVESPA:CCRO3,11.5508 +118108,2013-06-21 10:00:00,BMFBOVESPA:CCRO3,11.127159 +118109,2013-06-24 10:00:00,BMFBOVESPA:CCRO3,10.756475 +118110,2013-06-25 10:00:00,BMFBOVESPA:CCRO3,11.087443 +118111,2013-06-26 10:00:00,BMFBOVESPA:CCRO3,11.332361 +118112,2013-06-27 10:00:00,BMFBOVESPA:CCRO3,11.696425 +118113,2013-06-28 10:00:00,BMFBOVESPA:CCRO3,11.716284 +118114,2013-07-01 10:00:00,BMFBOVESPA:CCRO3,11.477986 +118115,2013-07-02 10:00:00,BMFBOVESPA:CCRO3,11.054347 +118116,2013-07-03 10:00:00,BMFBOVESPA:CCRO3,10.981533 +118117,2013-07-04 10:00:00,BMFBOVESPA:CCRO3,11.00801 +118118,2013-07-05 10:00:00,BMFBOVESPA:CCRO3,11.332361 +118119,2013-07-08 10:00:00,BMFBOVESPA:CCRO3,11.213212 +118120,2013-07-10 10:00:00,BMFBOVESPA:CCRO3,11.153637 +118121,2013-07-11 10:00:00,BMFBOVESPA:CCRO3,11.378696 +118122,2013-07-12 10:00:00,BMFBOVESPA:CCRO3,10.988153 +118123,2013-07-15 10:00:00,BMFBOVESPA:CCRO3,11.12054 +118124,2013-07-16 10:00:00,BMFBOVESPA:CCRO3,11.160257 +118125,2013-07-17 10:00:00,BMFBOVESPA:CCRO3,11.286024 +118126,2013-07-18 10:00:00,BMFBOVESPA:CCRO3,11.451508 +118127,2013-07-19 10:00:00,BMFBOVESPA:CCRO3,11.44489 +118128,2013-07-22 10:00:00,BMFBOVESPA:CCRO3,11.484606 +118129,2013-07-23 10:00:00,BMFBOVESPA:CCRO3,11.44489 +118130,2013-07-24 10:00:00,BMFBOVESPA:CCRO3,11.583896 +118131,2013-07-25 10:00:00,BMFBOVESPA:CCRO3,11.842051 +118132,2013-07-26 10:00:00,BMFBOVESPA:CCRO3,11.815574 +118133,2013-07-29 10:00:00,BMFBOVESPA:CCRO3,11.828813 +118134,2013-07-30 10:00:00,BMFBOVESPA:CCRO3,11.914865 +118135,2013-07-31 10:00:00,BMFBOVESPA:CCRO3,11.848671 +118136,2013-08-01 10:00:00,BMFBOVESPA:CCRO3,11.881768 +118137,2013-08-02 10:00:00,BMFBOVESPA:CCRO3,11.808955 +118138,2013-08-05 10:00:00,BMFBOVESPA:CCRO3,11.74938 +118139,2013-08-06 10:00:00,BMFBOVESPA:CCRO3,11.65009 +118140,2013-08-07 10:00:00,BMFBOVESPA:CCRO3,11.398553 +118141,2013-08-08 10:00:00,BMFBOVESPA:CCRO3,11.385316 +118142,2013-08-09 10:00:00,BMFBOVESPA:CCRO3,11.696425 +118143,2013-08-12 10:00:00,BMFBOVESPA:CCRO3,11.451508 +118144,2013-08-13 10:00:00,BMFBOVESPA:CCRO3,11.709665 +118145,2013-08-14 10:00:00,BMFBOVESPA:CCRO3,11.504463 +118146,2013-08-15 10:00:00,BMFBOVESPA:CCRO3,11.266166 +118147,2013-08-16 10:00:00,BMFBOVESPA:CCRO3,11.213212 +118148,2013-08-19 10:00:00,BMFBOVESPA:CCRO3,11.53756 +118149,2013-08-20 10:00:00,BMFBOVESPA:CCRO3,11.319121 +118150,2013-08-21 10:00:00,BMFBOVESPA:CCRO3,11.186734 +118151,2013-08-22 10:00:00,BMFBOVESPA:CCRO3,11.286024 +118152,2013-08-23 10:00:00,BMFBOVESPA:CCRO3,11.378696 +118153,2013-08-26 10:00:00,BMFBOVESPA:CCRO3,11.378696 +118154,2013-08-27 10:00:00,BMFBOVESPA:CCRO3,11.246308 +118155,2013-08-28 10:00:00,BMFBOVESPA:CCRO3,11.385316 +118156,2013-08-29 10:00:00,BMFBOVESPA:CCRO3,11.5508 +118157,2013-08-30 10:00:00,BMFBOVESPA:CCRO3,11.484606 +118158,2013-09-02 10:00:00,BMFBOVESPA:CCRO3,11.517702 +118159,2013-09-03 10:00:00,BMFBOVESPA:CCRO3,11.44489 +118160,2013-09-04 10:00:00,BMFBOVESPA:CCRO3,11.511082 +118161,2013-09-05 10:00:00,BMFBOVESPA:CCRO3,11.65009 +118162,2013-09-06 10:00:00,BMFBOVESPA:CCRO3,11.822194 +118163,2013-09-09 10:00:00,BMFBOVESPA:CCRO3,12.040633 +118164,2013-09-10 10:00:00,BMFBOVESPA:CCRO3,11.941343 +118165,2013-09-11 10:00:00,BMFBOVESPA:CCRO3,12.06049 +118166,2013-09-12 10:00:00,BMFBOVESPA:CCRO3,12.179639 +118167,2013-09-13 10:00:00,BMFBOVESPA:CCRO3,12.179639 +118168,2013-09-16 10:00:00,BMFBOVESPA:CCRO3,11.914865 +118169,2013-09-17 10:00:00,BMFBOVESPA:CCRO3,11.868529 +118170,2013-09-18 10:00:00,BMFBOVESPA:CCRO3,12.378221 +118171,2013-09-19 10:00:00,BMFBOVESPA:CCRO3,12.503988 +118172,2013-09-20 10:00:00,BMFBOVESPA:CCRO3,12.093588 +118173,2013-09-23 10:00:00,BMFBOVESPA:CCRO3,12.086968 +118174,2013-09-24 10:00:00,BMFBOVESPA:CCRO3,12.206117 +118175,2013-09-25 10:00:00,BMFBOVESPA:CCRO3,12.047253 +118176,2013-09-26 10:00:00,BMFBOVESPA:CCRO3,11.987678 +118177,2013-09-27 10:00:00,BMFBOVESPA:CCRO3,12.17337 +118178,2013-09-30 10:00:00,BMFBOVESPA:CCRO3,11.932653 +118179,2013-10-01 10:00:00,BMFBOVESPA:CCRO3,12.338432 +118180,2013-10-02 10:00:00,BMFBOVESPA:CCRO3,12.34531 +118181,2013-10-03 10:00:00,BMFBOVESPA:CCRO3,12.111471 +118182,2013-10-04 10:00:00,BMFBOVESPA:CCRO3,12.290289 +118183,2013-10-07 10:00:00,BMFBOVESPA:CCRO3,12.276533 +118184,2013-10-08 10:00:00,BMFBOVESPA:CCRO3,12.310921 +118185,2013-10-09 10:00:00,BMFBOVESPA:CCRO3,12.400331 +118186,2013-10-10 10:00:00,BMFBOVESPA:CCRO3,12.441596 +118187,2013-10-11 10:00:00,BMFBOVESPA:CCRO3,12.469106 +118188,2013-10-14 10:00:00,BMFBOVESPA:CCRO3,12.37282 +118189,2013-10-15 10:00:00,BMFBOVESPA:CCRO3,12.20088 +118190,2013-10-16 10:00:00,BMFBOVESPA:CCRO3,12.08396 +118191,2013-10-17 10:00:00,BMFBOVESPA:CCRO3,12.207757 +118192,2013-10-18 10:00:00,BMFBOVESPA:CCRO3,12.228391 +118193,2013-10-21 09:00:00,BMFBOVESPA:CCRO3,12.34531 +118194,2013-10-22 09:00:00,BMFBOVESPA:CCRO3,12.696067 +118195,2013-10-23 09:00:00,BMFBOVESPA:CCRO3,12.647924 +118196,2013-10-24 09:00:00,BMFBOVESPA:CCRO3,12.751089 +118197,2013-10-25 09:00:00,BMFBOVESPA:CCRO3,12.902396 +118198,2013-10-28 09:00:00,BMFBOVESPA:CCRO3,12.895518 +118199,2013-10-29 09:00:00,BMFBOVESPA:CCRO3,12.812986 +118200,2013-10-30 09:00:00,BMFBOVESPA:CCRO3,12.83362 +118201,2013-10-31 09:00:00,BMFBOVESPA:CCRO3,12.812986 +118202,2013-11-01 09:00:00,BMFBOVESPA:CCRO3,12.475983 +118203,2013-11-04 09:00:00,BMFBOVESPA:CCRO3,12.654802 +118204,2013-11-05 09:00:00,BMFBOVESPA:CCRO3,12.379697 +118205,2013-11-06 09:00:00,BMFBOVESPA:CCRO3,12.097715 +118206,2013-11-07 09:00:00,BMFBOVESPA:CCRO3,12.17337 +118207,2013-11-08 09:00:00,BMFBOVESPA:CCRO3,12.138981 +118208,2013-11-11 09:00:00,BMFBOVESPA:CCRO3,12.152736 +118209,2013-11-12 09:00:00,BMFBOVESPA:CCRO3,12.20088 +118210,2013-11-13 09:00:00,BMFBOVESPA:CCRO3,12.310921 +118211,2013-11-14 09:00:00,BMFBOVESPA:CCRO3,12.242145 +118212,2013-11-18 09:00:00,BMFBOVESPA:CCRO3,12.579149 +118213,2013-11-19 09:00:00,BMFBOVESPA:CCRO3,12.620414 +118214,2013-11-21 09:00:00,BMFBOVESPA:CCRO3,12.551638 +118215,2013-11-22 09:00:00,BMFBOVESPA:CCRO3,12.709823 +118216,2013-11-25 09:00:00,BMFBOVESPA:CCRO3,12.826742 +118217,2013-11-26 09:00:00,BMFBOVESPA:CCRO3,12.874885 +118218,2013-11-27 09:00:00,BMFBOVESPA:CCRO3,12.723578 +118219,2013-11-28 09:00:00,BMFBOVESPA:CCRO3,12.757965 +118220,2013-11-29 09:00:00,BMFBOVESPA:CCRO3,12.723578 +118221,2013-12-02 09:00:00,BMFBOVESPA:CCRO3,12.482862 +118222,2013-12-03 09:00:00,BMFBOVESPA:CCRO3,12.077082 +118223,2013-12-04 09:00:00,BMFBOVESPA:CCRO3,12.008306 +118224,2013-12-05 09:00:00,BMFBOVESPA:CCRO3,12.104593 +118225,2013-12-06 09:00:00,BMFBOVESPA:CCRO3,11.973918 +118226,2013-12-09 09:00:00,BMFBOVESPA:CCRO3,12.228391 +118227,2013-12-10 09:00:00,BMFBOVESPA:CCRO3,12.028939 +118228,2013-12-11 09:00:00,BMFBOVESPA:CCRO3,11.753835 +118229,2013-12-12 09:00:00,BMFBOVESPA:CCRO3,11.691936 +118230,2013-12-13 09:00:00,BMFBOVESPA:CCRO3,11.705692 +118231,2013-12-16 09:00:00,BMFBOVESPA:CCRO3,11.650671 +118232,2013-12-17 09:00:00,BMFBOVESPA:CCRO3,11.788222 +118233,2013-12-18 09:00:00,BMFBOVESPA:CCRO3,11.691936 +118234,2013-12-19 09:00:00,BMFBOVESPA:CCRO3,12.235268 +118235,2013-12-20 09:00:00,BMFBOVESPA:CCRO3,12.022062 +118236,2013-12-23 09:00:00,BMFBOVESPA:CCRO3,12.035817 +118237,2013-12-26 09:00:00,BMFBOVESPA:CCRO3,11.932653 +118238,2013-12-27 09:00:00,BMFBOVESPA:CCRO3,12.097715 +118239,2013-12-30 09:00:00,BMFBOVESPA:CCRO3,12.221512 +118240,2014-01-02 09:00:00,BMFBOVESPA:CCRO3,11.973918 +118241,2014-01-03 09:00:00,BMFBOVESPA:CCRO3,11.91202 +118242,2014-01-06 09:00:00,BMFBOVESPA:CCRO3,11.760713 +118243,2014-01-07 09:00:00,BMFBOVESPA:CCRO3,11.630038 +118244,2014-01-08 09:00:00,BMFBOVESPA:CCRO3,11.554384 +118245,2014-01-09 09:00:00,BMFBOVESPA:CCRO3,11.141728 +118246,2014-01-10 09:00:00,BMFBOVESPA:CCRO3,11.258648 +118247,2014-01-13 09:00:00,BMFBOVESPA:CCRO3,11.07983 +118248,2014-01-14 09:00:00,BMFBOVESPA:CCRO3,11.072952 +118249,2014-01-15 09:00:00,BMFBOVESPA:CCRO3,11.086707 +118250,2014-01-16 09:00:00,BMFBOVESPA:CCRO3,11.299913 +118251,2014-01-17 09:00:00,BMFBOVESPA:CCRO3,11.348056 +118252,2014-01-20 09:00:00,BMFBOVESPA:CCRO3,11.416832 +118253,2014-01-21 09:00:00,BMFBOVESPA:CCRO3,11.348056 +118254,2014-01-22 09:00:00,BMFBOVESPA:CCRO3,11.458098 +118255,2014-01-23 09:00:00,BMFBOVESPA:CCRO3,11.231137 +118256,2014-01-24 09:00:00,BMFBOVESPA:CCRO3,11.004175 +118257,2014-01-27 09:00:00,BMFBOVESPA:CCRO3,11.017931 +118258,2014-01-28 09:00:00,BMFBOVESPA:CCRO3,10.949155 +118259,2014-01-29 09:00:00,BMFBOVESPA:CCRO3,10.832235 +118260,2014-01-30 09:00:00,BMFBOVESPA:CCRO3,10.639662 +118261,2014-01-31 09:00:00,BMFBOVESPA:CCRO3,10.687805 +118262,2014-02-03 09:00:00,BMFBOVESPA:CCRO3,10.337047 +118263,2014-02-04 09:00:00,BMFBOVESPA:CCRO3,10.632785 +118264,2014-02-05 09:00:00,BMFBOVESPA:CCRO3,10.33017 +118265,2014-02-06 09:00:00,BMFBOVESPA:CCRO3,10.550253 +118266,2014-02-07 09:00:00,BMFBOVESPA:CCRO3,10.591519 +118267,2014-02-10 09:00:00,BMFBOVESPA:CCRO3,10.378313 +118268,2014-02-11 09:00:00,BMFBOVESPA:CCRO3,10.522743 +118269,2014-02-12 09:00:00,BMFBOVESPA:CCRO3,10.591519 +118270,2014-02-13 09:00:00,BMFBOVESPA:CCRO3,10.515865 +118271,2014-02-14 09:00:00,BMFBOVESPA:CCRO3,10.729071 +118272,2014-02-17 10:00:00,BMFBOVESPA:CCRO3,10.81848 +118273,2014-02-18 10:00:00,BMFBOVESPA:CCRO3,10.412701 +118274,2014-02-19 10:00:00,BMFBOVESPA:CCRO3,10.632785 +118275,2014-02-20 10:00:00,BMFBOVESPA:CCRO3,10.729071 +118276,2014-02-21 10:00:00,BMFBOVESPA:CCRO3,10.4746 +118277,2014-02-24 10:00:00,BMFBOVESPA:CCRO3,10.625907 +118278,2014-02-25 10:00:00,BMFBOVESPA:CCRO3,10.694683 +118279,2014-02-26 10:00:00,BMFBOVESPA:CCRO3,11.059196 +118280,2014-02-27 10:00:00,BMFBOVESPA:CCRO3,11.416832 +118281,2014-02-28 10:00:00,BMFBOVESPA:CCRO3,11.059196 +118282,2014-03-05 10:00:00,BMFBOVESPA:CCRO3,11.162361 +118283,2014-03-06 10:00:00,BMFBOVESPA:CCRO3,11.62316 +118284,2014-03-07 10:00:00,BMFBOVESPA:CCRO3,11.182993 +118285,2014-03-10 10:00:00,BMFBOVESPA:CCRO3,10.887256 +118286,2014-03-11 10:00:00,BMFBOVESPA:CCRO3,11.127972 +118287,2014-03-12 10:00:00,BMFBOVESPA:CCRO3,11.141728 +118288,2014-03-13 10:00:00,BMFBOVESPA:CCRO3,11.072952 +118289,2014-03-14 10:00:00,BMFBOVESPA:CCRO3,11.052319 +118290,2014-03-17 10:00:00,BMFBOVESPA:CCRO3,11.134851 +118291,2014-03-18 10:00:00,BMFBOVESPA:CCRO3,11.554384 +118292,2014-03-19 10:00:00,BMFBOVESPA:CCRO3,11.554384 +118293,2014-03-20 10:00:00,BMFBOVESPA:CCRO3,11.382443 +118294,2014-03-21 10:00:00,BMFBOVESPA:CCRO3,11.354934 +118295,2014-03-24 10:00:00,BMFBOVESPA:CCRO3,11.588772 +118296,2014-03-25 10:00:00,BMFBOVESPA:CCRO3,11.609404 +118297,2014-03-26 10:00:00,BMFBOVESPA:CCRO3,11.561261 +118298,2014-03-27 10:00:00,BMFBOVESPA:CCRO3,11.760713 +118299,2014-03-28 10:00:00,BMFBOVESPA:CCRO3,11.905142 +118300,2014-03-31 10:00:00,BMFBOVESPA:CCRO3,11.980796 +118301,2014-04-01 10:00:00,BMFBOVESPA:CCRO3,11.657549 +118302,2014-04-02 10:00:00,BMFBOVESPA:CCRO3,11.829489 +118303,2014-04-03 10:00:00,BMFBOVESPA:CCRO3,12.035817 +118304,2014-04-04 10:00:00,BMFBOVESPA:CCRO3,11.630038 +118305,2014-04-07 10:00:00,BMFBOVESPA:CCRO3,11.554384 +118306,2014-04-08 10:00:00,BMFBOVESPA:CCRO3,11.746957 +118307,2014-04-09 10:00:00,BMFBOVESPA:CCRO3,11.960163 +118308,2014-04-10 10:00:00,BMFBOVESPA:CCRO3,11.829489 +118309,2014-04-11 10:00:00,BMFBOVESPA:CCRO3,12.207757 +118310,2014-04-14 10:00:00,BMFBOVESPA:CCRO3,12.028939 +118311,2014-04-15 10:00:00,BMFBOVESPA:CCRO3,11.863877 +118312,2014-04-16 10:00:00,BMFBOVESPA:CCRO3,12.075776 +118313,2014-04-17 10:00:00,BMFBOVESPA:CCRO3,12.248287 +118314,2014-04-22 10:00:00,BMFBOVESPA:CCRO3,12.337992 +118315,2014-04-23 10:00:00,BMFBOVESPA:CCRO3,12.227585 +118316,2014-04-24 10:00:00,BMFBOVESPA:CCRO3,12.289689 +118317,2014-04-25 10:00:00,BMFBOVESPA:CCRO3,12.14478 +118318,2014-04-28 10:00:00,BMFBOVESPA:CCRO3,12.227585 +118319,2014-04-29 10:00:00,BMFBOVESPA:CCRO3,12.048173 +118320,2014-04-30 10:00:00,BMFBOVESPA:CCRO3,12.041274 +118321,2014-05-02 10:00:00,BMFBOVESPA:CCRO3,12.372495 +118322,2014-05-05 10:00:00,BMFBOVESPA:CCRO3,12.4415 +118323,2014-05-06 10:00:00,BMFBOVESPA:CCRO3,12.255187 +118324,2014-05-07 10:00:00,BMFBOVESPA:CCRO3,12.331093 +118325,2014-05-08 10:00:00,BMFBOVESPA:CCRO3,12.317291 +118326,2014-05-09 10:00:00,BMFBOVESPA:CCRO3,12.351793 +118327,2014-05-12 10:00:00,BMFBOVESPA:CCRO3,12.489802 +118328,2014-05-13 10:00:00,BMFBOVESPA:CCRO3,12.434599 +118329,2014-05-14 10:00:00,BMFBOVESPA:CCRO3,12.406997 +118330,2014-05-15 10:00:00,BMFBOVESPA:CCRO3,12.469101 +118331,2014-05-16 10:00:00,BMFBOVESPA:CCRO3,12.579508 +118332,2014-05-19 10:00:00,BMFBOVESPA:CCRO3,12.282788 +118333,2014-05-20 10:00:00,BMFBOVESPA:CCRO3,12.179282 +118334,2014-05-21 10:00:00,BMFBOVESPA:CCRO3,12.372495 +118335,2014-05-22 10:00:00,BMFBOVESPA:CCRO3,12.476001 +118336,2014-05-23 10:00:00,BMFBOVESPA:CCRO3,12.248287 +118337,2014-05-26 10:00:00,BMFBOVESPA:CCRO3,12.406997 +118338,2014-05-27 10:00:00,BMFBOVESPA:CCRO3,12.14478 +118339,2014-05-28 10:00:00,BMFBOVESPA:CCRO3,12.158582 +118340,2014-05-29 10:00:00,BMFBOVESPA:CCRO3,12.213785 +118341,2014-05-30 10:00:00,BMFBOVESPA:CCRO3,12.124079 +118342,2014-06-02 10:00:00,BMFBOVESPA:CCRO3,12.117178 +118343,2014-06-03 10:00:00,BMFBOVESPA:CCRO3,12.248287 +118344,2014-06-04 10:00:00,BMFBOVESPA:CCRO3,12.331093 +118345,2014-06-05 10:00:00,BMFBOVESPA:CCRO3,12.199984 +118346,2014-06-06 10:00:00,BMFBOVESPA:CCRO3,12.4484 +118347,2014-06-09 10:00:00,BMFBOVESPA:CCRO3,12.689914 +118348,2014-06-10 10:00:00,BMFBOVESPA:CCRO3,12.896929 +118349,2014-06-11 10:00:00,BMFBOVESPA:CCRO3,12.800322 +118350,2014-06-13 10:00:00,BMFBOVESPA:CCRO3,12.841726 +118351,2014-06-16 10:00:00,BMFBOVESPA:CCRO3,12.952132 +118352,2014-06-17 10:00:00,BMFBOVESPA:CCRO3,13.048738 +118353,2014-06-18 10:00:00,BMFBOVESPA:CCRO3,12.896929 +118354,2014-06-20 10:00:00,BMFBOVESPA:CCRO3,12.807222 +118355,2014-06-23 10:00:00,BMFBOVESPA:CCRO3,12.648512 +118356,2014-06-24 10:00:00,BMFBOVESPA:CCRO3,12.77272 +118357,2014-06-25 10:00:00,BMFBOVESPA:CCRO3,12.593309 +118358,2014-06-26 10:00:00,BMFBOVESPA:CCRO3,12.600209 +118359,2014-06-27 10:00:00,BMFBOVESPA:CCRO3,12.455299 +118360,2014-06-30 10:00:00,BMFBOVESPA:CCRO3,12.420798 +118361,2014-07-01 10:00:00,BMFBOVESPA:CCRO3,12.476001 +118362,2014-07-02 10:00:00,BMFBOVESPA:CCRO3,12.420798 +118363,2014-07-03 10:00:00,BMFBOVESPA:CCRO3,12.489802 +118364,2014-07-04 10:00:00,BMFBOVESPA:CCRO3,12.600209 +118365,2014-07-07 10:00:00,BMFBOVESPA:CCRO3,12.620911 +118366,2014-07-08 10:00:00,BMFBOVESPA:CCRO3,12.738218 +118367,2014-07-10 10:00:00,BMFBOVESPA:CCRO3,12.752019 +118368,2014-07-11 10:00:00,BMFBOVESPA:CCRO3,12.834824 +118369,2014-07-14 10:00:00,BMFBOVESPA:CCRO3,13.06944 +118370,2014-07-15 10:00:00,BMFBOVESPA:CCRO3,12.965934 +118371,2014-07-16 10:00:00,BMFBOVESPA:CCRO3,13.028036 +118372,2014-07-17 10:00:00,BMFBOVESPA:CCRO3,12.814123 +118373,2014-07-18 10:00:00,BMFBOVESPA:CCRO3,13.08324 +118374,2014-07-21 10:00:00,BMFBOVESPA:CCRO3,13.241951 +118375,2014-07-22 10:00:00,BMFBOVESPA:CCRO3,13.38686 +118376,2014-07-23 10:00:00,BMFBOVESPA:CCRO3,13.276453 +118377,2014-07-24 10:00:00,BMFBOVESPA:CCRO3,12.862426 +118378,2014-07-25 10:00:00,BMFBOVESPA:CCRO3,12.938331 +118379,2014-07-28 10:00:00,BMFBOVESPA:CCRO3,12.834824 +118380,2014-07-29 10:00:00,BMFBOVESPA:CCRO3,12.593309 +118381,2014-07-30 10:00:00,BMFBOVESPA:CCRO3,12.558807 +118382,2014-07-31 10:00:00,BMFBOVESPA:CCRO3,12.310391 +118383,2014-08-01 10:00:00,BMFBOVESPA:CCRO3,12.317291 +118384,2014-08-04 10:00:00,BMFBOVESPA:CCRO3,12.413897 +118385,2014-08-05 10:00:00,BMFBOVESPA:CCRO3,12.255187 +118386,2014-08-06 10:00:00,BMFBOVESPA:CCRO3,12.455299 +118387,2014-08-07 10:00:00,BMFBOVESPA:CCRO3,12.489802 +118388,2014-08-08 10:00:00,BMFBOVESPA:CCRO3,12.262088 +118389,2014-08-11 10:00:00,BMFBOVESPA:CCRO3,12.117178 +118390,2014-08-12 10:00:00,BMFBOVESPA:CCRO3,12.517403 +118391,2014-08-13 10:00:00,BMFBOVESPA:CCRO3,12.213785 +118392,2014-08-14 10:00:00,BMFBOVESPA:CCRO3,12.193083 +118393,2014-08-15 10:00:00,BMFBOVESPA:CCRO3,12.400096 +118394,2014-08-18 10:00:00,BMFBOVESPA:CCRO3,12.696816 +118395,2014-08-19 10:00:00,BMFBOVESPA:CCRO3,12.931431 +118396,2014-08-20 10:00:00,BMFBOVESPA:CCRO3,12.972833 +118397,2014-08-21 10:00:00,BMFBOVESPA:CCRO3,12.972833 +118398,2014-08-22 10:00:00,BMFBOVESPA:CCRO3,12.972833 +118399,2014-08-25 10:00:00,BMFBOVESPA:CCRO3,13.172946 +118400,2014-08-26 10:00:00,BMFBOVESPA:CCRO3,13.38686 +118401,2014-08-27 10:00:00,BMFBOVESPA:CCRO3,13.724981 +118402,2014-08-28 10:00:00,BMFBOVESPA:CCRO3,13.573172 +118403,2014-08-29 10:00:00,BMFBOVESPA:CCRO3,13.980298 +118404,2014-09-01 10:00:00,BMFBOVESPA:CCRO3,14.235614 +118405,2014-09-02 10:00:00,BMFBOVESPA:CCRO3,14.559935 +118406,2014-09-03 10:00:00,BMFBOVESPA:CCRO3,14.214913 +118407,2014-09-04 10:00:00,BMFBOVESPA:CCRO3,13.828489 +118408,2014-09-05 10:00:00,BMFBOVESPA:CCRO3,13.690479 +118409,2014-09-08 10:00:00,BMFBOVESPA:CCRO3,13.193648 +118410,2014-09-09 10:00:00,BMFBOVESPA:CCRO3,13.041838 +118411,2014-09-10 10:00:00,BMFBOVESPA:CCRO3,13.055639 +118412,2014-09-11 10:00:00,BMFBOVESPA:CCRO3,13.110842 +118413,2014-09-12 10:00:00,BMFBOVESPA:CCRO3,12.655413 +118414,2014-09-15 10:00:00,BMFBOVESPA:CCRO3,12.890028 +118415,2014-09-16 10:00:00,BMFBOVESPA:CCRO3,13.055639 +118416,2014-09-17 10:00:00,BMFBOVESPA:CCRO3,13.055639 +118417,2014-09-18 10:00:00,BMFBOVESPA:CCRO3,12.406997 +118418,2014-09-19 10:00:00,BMFBOVESPA:CCRO3,12.752019 +118419,2014-09-22 10:00:00,BMFBOVESPA:CCRO3,12.427698 +118420,2014-09-23 10:00:00,BMFBOVESPA:CCRO3,12.517403 +118421,2014-09-24 10:00:00,BMFBOVESPA:CCRO3,12.593309 +118422,2014-09-25 10:00:00,BMFBOVESPA:CCRO3,12.075776 +118423,2014-09-26 10:00:00,BMFBOVESPA:CCRO3,12.386296 +118424,2014-09-29 10:00:00,BMFBOVESPA:CCRO3,11.908443 +118425,2014-09-30 10:00:00,BMFBOVESPA:CCRO3,12.07394 +118426,2014-10-01 10:00:00,BMFBOVESPA:CCRO3,11.534282 +118427,2014-10-02 10:00:00,BMFBOVESPA:CCRO3,11.994789 +118428,2014-10-03 10:00:00,BMFBOVESPA:CCRO3,12.577619 +118429,2014-10-06 10:00:00,BMFBOVESPA:CCRO3,13.405094 +118430,2014-10-07 10:00:00,BMFBOVESPA:CCRO3,13.318749 +118431,2014-10-08 10:00:00,BMFBOVESPA:CCRO3,13.066909 +118432,2014-10-09 10:00:00,BMFBOVESPA:CCRO3,12.966173 +118433,2014-10-10 10:00:00,BMFBOVESPA:CCRO3,12.412124 +118434,2014-10-13 10:00:00,BMFBOVESPA:CCRO3,12.68555 +118435,2014-10-14 10:00:00,BMFBOVESPA:CCRO3,12.635182 +118436,2014-10-15 10:00:00,BMFBOVESPA:CCRO3,12.368953 +118437,2014-10-16 10:00:00,BMFBOVESPA:CCRO3,11.944421 +118438,2014-10-17 10:00:00,BMFBOVESPA:CCRO3,12.462493 +118439,2014-10-20 09:00:00,BMFBOVESPA:CCRO3,12.41932 +118440,2014-10-21 09:00:00,BMFBOVESPA:CCRO3,11.980398 +118441,2014-10-22 09:00:00,BMFBOVESPA:CCRO3,11.966007 +118442,2014-10-23 09:00:00,BMFBOVESPA:CCRO3,11.116946 +118443,2014-10-24 09:00:00,BMFBOVESPA:CCRO3,11.440741 +118444,2014-10-27 09:00:00,BMFBOVESPA:CCRO3,11.83649 +118445,2014-10-28 09:00:00,BMFBOVESPA:CCRO3,12.59201 +118446,2014-10-29 09:00:00,BMFBOVESPA:CCRO3,12.361756 +118447,2014-10-30 09:00:00,BMFBOVESPA:CCRO3,12.915806 +118448,2014-10-31 09:00:00,BMFBOVESPA:CCRO3,13.275577 +118449,2014-11-03 09:00:00,BMFBOVESPA:CCRO3,12.894219 +118450,2014-11-04 09:00:00,BMFBOVESPA:CCRO3,13.016541 +118451,2014-11-05 09:00:00,BMFBOVESPA:CCRO3,12.563228 +118452,2014-11-06 09:00:00,BMFBOVESPA:CCRO3,12.095525 +118453,2014-11-07 09:00:00,BMFBOVESPA:CCRO3,12.520056 +118454,2014-11-10 09:00:00,BMFBOVESPA:CCRO3,12.268215 +118455,2014-11-11 09:00:00,BMFBOVESPA:CCRO3,12.232239 +118456,2014-11-12 09:00:00,BMFBOVESPA:CCRO3,12.304193 +118457,2014-11-13 09:00:00,BMFBOVESPA:CCRO3,12.016376 +118458,2014-11-14 09:00:00,BMFBOVESPA:CCRO3,11.591846 +118459,2014-11-17 09:00:00,BMFBOVESPA:CCRO3,11.5055 +118460,2014-11-18 09:00:00,BMFBOVESPA:CCRO3,11.692581 +118461,2014-11-19 09:00:00,BMFBOVESPA:CCRO3,12.376148 +118462,2014-11-21 09:00:00,BMFBOVESPA:CCRO3,12.865436 +118463,2014-11-24 09:00:00,BMFBOVESPA:CCRO3,12.613597 +118464,2014-11-25 09:00:00,BMFBOVESPA:CCRO3,12.160284 +118465,2014-11-26 09:00:00,BMFBOVESPA:CCRO3,12.714333 +118466,2014-11-27 09:00:00,BMFBOVESPA:CCRO3,12.951782 +118467,2014-11-28 09:00:00,BMFBOVESPA:CCRO3,12.699942 +118468,2014-12-01 09:00:00,BMFBOVESPA:CCRO3,11.944421 +118469,2014-12-02 09:00:00,BMFBOVESPA:CCRO3,11.692581 +118470,2014-12-03 09:00:00,BMFBOVESPA:CCRO3,11.548672 +118471,2014-12-04 09:00:00,BMFBOVESPA:CCRO3,11.498304 +118472,2014-12-05 09:00:00,BMFBOVESPA:CCRO3,11.548672 +118473,2014-12-08 09:00:00,BMFBOVESPA:CCRO3,11.260855 +118474,2014-12-09 09:00:00,BMFBOVESPA:CCRO3,11.001819 +118475,2014-12-10 09:00:00,BMFBOVESPA:CCRO3,11.116946 +118476,2014-12-11 09:00:00,BMFBOVESPA:CCRO3,10.92267 +118477,2014-12-12 09:00:00,BMFBOVESPA:CCRO3,10.60607 +118478,2014-12-15 09:00:00,BMFBOVESPA:CCRO3,10.642048 +118479,2014-12-16 09:00:00,BMFBOVESPA:CCRO3,10.318253 +118480,2014-12-17 09:00:00,BMFBOVESPA:CCRO3,11.01621 +118481,2014-12-18 09:00:00,BMFBOVESPA:CCRO3,10.807543 +118482,2014-12-19 09:00:00,BMFBOVESPA:CCRO3,11.152923 +118483,2014-12-22 09:00:00,BMFBOVESPA:CCRO3,11.239269 +118484,2014-12-23 09:00:00,BMFBOVESPA:CCRO3,11.318418 +118485,2014-12-26 09:00:00,BMFBOVESPA:CCRO3,11.296832 +118486,2014-12-29 09:00:00,BMFBOVESPA:CCRO3,11.397568 +118487,2014-12-30 09:00:00,BMFBOVESPA:CCRO3,11.088165 +118488,2015-01-02 09:00:00,BMFBOVESPA:CCRO3,10.59168 +118489,2015-01-05 09:00:00,BMFBOVESPA:CCRO3,10.289471 +118490,2015-01-06 09:00:00,BMFBOVESPA:CCRO3,10.440575 +118491,2015-01-07 09:00:00,BMFBOVESPA:CCRO3,11.224878 +118492,2015-01-08 09:00:00,BMFBOVESPA:CCRO3,11.354396 +118493,2015-01-09 09:00:00,BMFBOVESPA:CCRO3,11.188901 +118494,2015-01-12 09:00:00,BMFBOVESPA:CCRO3,11.080969 +118495,2015-01-13 09:00:00,BMFBOVESPA:CCRO3,11.332809 +118496,2015-01-14 09:00:00,BMFBOVESPA:CCRO3,11.555867 +118497,2015-01-15 09:00:00,BMFBOVESPA:CCRO3,11.635018 +118498,2015-01-16 09:00:00,BMFBOVESPA:CCRO3,12.016376 +118499,2015-01-19 09:00:00,BMFBOVESPA:CCRO3,11.656605 +118500,2015-01-20 09:00:00,BMFBOVESPA:CCRO3,11.670994 +118501,2015-01-21 09:00:00,BMFBOVESPA:CCRO3,11.944421 +118502,2015-01-22 09:00:00,BMFBOVESPA:CCRO3,11.642213 +118503,2015-01-23 09:00:00,BMFBOVESPA:CCRO3,11.692581 +118504,2015-01-26 09:00:00,BMFBOVESPA:CCRO3,11.368786 +118505,2015-01-27 09:00:00,BMFBOVESPA:CCRO3,11.692581 +118506,2015-01-28 09:00:00,BMFBOVESPA:CCRO3,11.858076 +118507,2015-01-29 09:00:00,BMFBOVESPA:CCRO3,11.83649 +118508,2015-01-30 09:00:00,BMFBOVESPA:CCRO3,10.994624 +118509,2015-02-02 09:00:00,BMFBOVESPA:CCRO3,11.25366 +118510,2015-02-03 09:00:00,BMFBOVESPA:CCRO3,11.67819 +118511,2015-02-04 09:00:00,BMFBOVESPA:CCRO3,11.620627 +118512,2015-02-05 09:00:00,BMFBOVESPA:CCRO3,11.714168 +118513,2015-02-06 09:00:00,BMFBOVESPA:CCRO3,11.462327 +118514,2015-02-09 09:00:00,BMFBOVESPA:CCRO3,11.462327 +118515,2015-02-10 09:00:00,BMFBOVESPA:CCRO3,11.210487 +118516,2015-02-11 09:00:00,BMFBOVESPA:CCRO3,11.145728 +118517,2015-02-12 09:00:00,BMFBOVESPA:CCRO3,11.25366 +118518,2015-02-13 09:00:00,BMFBOVESPA:CCRO3,11.764535 +118519,2015-02-18 09:00:00,BMFBOVESPA:CCRO3,11.922835 +118520,2015-02-19 09:00:00,BMFBOVESPA:CCRO3,11.83649 +118521,2015-02-20 09:00:00,BMFBOVESPA:CCRO3,11.944421 +118522,2015-02-23 10:00:00,BMFBOVESPA:CCRO3,12.001985 +118523,2015-02-24 10:00:00,BMFBOVESPA:CCRO3,12.088329 +118524,2015-02-25 10:00:00,BMFBOVESPA:CCRO3,11.987594 +118525,2015-02-26 10:00:00,BMFBOVESPA:CCRO3,11.85088 +118526,2015-02-27 10:00:00,BMFBOVESPA:CCRO3,11.994789 +118527,2015-03-02 10:00:00,BMFBOVESPA:CCRO3,11.548672 +118528,2015-03-03 10:00:00,BMFBOVESPA:CCRO3,11.340005 +118529,2015-03-04 10:00:00,BMFBOVESPA:CCRO3,10.929865 +118530,2015-03-05 10:00:00,BMFBOVESPA:CCRO3,11.138533 +118531,2015-03-06 10:00:00,BMFBOVESPA:CCRO3,10.829129 +118532,2015-03-09 10:00:00,BMFBOVESPA:CCRO3,10.138367 +118533,2015-03-10 10:00:00,BMFBOVESPA:CCRO3,10.519725 +118534,2015-03-11 10:00:00,BMFBOVESPA:CCRO3,10.577289 +118535,2015-03-12 10:00:00,BMFBOVESPA:CCRO3,10.60607 +118536,2015-03-13 10:00:00,BMFBOVESPA:CCRO3,10.109585 +118537,2015-03-16 10:00:00,BMFBOVESPA:CCRO3,10.670829 +118538,2015-03-17 10:00:00,BMFBOVESPA:CCRO3,10.958647 +118539,2015-03-18 10:00:00,BMFBOVESPA:CCRO3,11.491109 +118540,2015-03-19 10:00:00,BMFBOVESPA:CCRO3,11.152923 +118541,2015-03-20 10:00:00,BMFBOVESPA:CCRO3,11.670994 +118542,2015-03-23 10:00:00,BMFBOVESPA:CCRO3,11.944421 +118543,2015-03-24 10:00:00,BMFBOVESPA:CCRO3,11.980398 +118544,2015-03-25 10:00:00,BMFBOVESPA:CCRO3,11.980398 +118545,2015-03-26 10:00:00,BMFBOVESPA:CCRO3,11.656605 +118546,2015-03-27 10:00:00,BMFBOVESPA:CCRO3,11.656605 +118547,2015-03-30 10:00:00,BMFBOVESPA:CCRO3,11.915639 +118548,2015-03-31 10:00:00,BMFBOVESPA:CCRO3,11.728557 +118549,2015-04-01 10:00:00,BMFBOVESPA:CCRO3,11.937226 +118550,2015-04-02 10:00:00,BMFBOVESPA:CCRO3,11.800513 +118551,2015-04-06 10:00:00,BMFBOVESPA:CCRO3,11.814903 +118552,2015-04-07 10:00:00,BMFBOVESPA:CCRO3,11.649409 +118553,2015-04-08 10:00:00,BMFBOVESPA:CCRO3,11.721363 +118554,2015-04-09 10:00:00,BMFBOVESPA:CCRO3,11.944421 +118555,2015-04-10 10:00:00,BMFBOVESPA:CCRO3,12.059548 +118556,2015-04-13 10:00:00,BMFBOVESPA:CCRO3,11.858076 +118557,2015-04-14 10:00:00,BMFBOVESPA:CCRO3,11.563063 +118558,2015-04-15 10:00:00,BMFBOVESPA:CCRO3,11.865271 +118559,2015-04-16 10:00:00,BMFBOVESPA:CCRO3,12.052353 +118560,2015-04-17 10:00:00,BMFBOVESPA:CCRO3,11.552065 +118561,2015-04-20 10:00:00,BMFBOVESPA:CCRO3,11.689246 +118562,2015-04-22 10:00:00,BMFBOVESPA:CCRO3,11.703685 +118563,2015-04-23 10:00:00,BMFBOVESPA:CCRO3,11.949166 +118564,2015-04-24 10:00:00,BMFBOVESPA:CCRO3,11.645924 +118565,2015-04-27 10:00:00,BMFBOVESPA:CCRO3,11.472644 +118566,2015-04-28 10:00:00,BMFBOVESPA:CCRO3,11.884186 +118567,2015-04-29 10:00:00,BMFBOVESPA:CCRO3,11.631486 +118568,2015-04-30 10:00:00,BMFBOVESPA:CCRO3,11.985267 +118569,2015-05-04 10:00:00,BMFBOVESPA:CCRO3,11.790326 +118570,2015-05-05 10:00:00,BMFBOVESPA:CCRO3,11.913067 +118571,2015-05-06 10:00:00,BMFBOVESPA:CCRO3,11.775885 +118572,2015-05-07 10:00:00,BMFBOVESPA:CCRO3,11.682025 +118573,2015-05-08 10:00:00,BMFBOVESPA:CCRO3,11.530404 +118574,2015-05-11 10:00:00,BMFBOVESPA:CCRO3,11.118862 +118575,2015-05-12 10:00:00,BMFBOVESPA:CCRO3,11.017782 +118576,2015-05-13 10:00:00,BMFBOVESPA:CCRO3,10.981681 +118577,2015-05-14 10:00:00,BMFBOVESPA:CCRO3,11.407664 +118578,2015-05-15 10:00:00,BMFBOVESPA:CCRO3,11.198283 +118579,2015-05-18 10:00:00,BMFBOVESPA:CCRO3,11.133302 +118580,2015-05-19 10:00:00,BMFBOVESPA:CCRO3,11.169402 +118581,2015-05-20 10:00:00,BMFBOVESPA:CCRO3,10.981681 +118582,2015-05-21 10:00:00,BMFBOVESPA:CCRO3,11.075542 +118583,2015-05-22 10:00:00,BMFBOVESPA:CCRO3,11.053882 +118584,2015-05-25 10:00:00,BMFBOVESPA:CCRO3,10.938361 +118585,2015-05-26 10:00:00,BMFBOVESPA:CCRO3,10.960021 +118586,2015-05-27 10:00:00,BMFBOVESPA:CCRO3,11.118862 +118587,2015-05-28 10:00:00,BMFBOVESPA:CCRO3,11.443764 +118588,2015-05-29 10:00:00,BMFBOVESPA:CCRO3,11.147742 +118589,2015-06-01 10:00:00,BMFBOVESPA:CCRO3,11.443764 +118590,2015-06-02 10:00:00,BMFBOVESPA:CCRO3,11.660365 +118591,2015-06-03 10:00:00,BMFBOVESPA:CCRO3,11.718126 +118592,2015-06-05 10:00:00,BMFBOVESPA:CCRO3,11.234383 +118593,2015-06-08 10:00:00,BMFBOVESPA:CCRO3,11.313803 +118594,2015-06-09 10:00:00,BMFBOVESPA:CCRO3,11.082762 +118595,2015-06-10 10:00:00,BMFBOVESPA:CCRO3,11.191063 +118596,2015-06-11 10:00:00,BMFBOVESPA:CCRO3,11.118862 +118597,2015-06-12 10:00:00,BMFBOVESPA:CCRO3,11.118862 +118598,2015-06-15 10:00:00,BMFBOVESPA:CCRO3,10.974461 +118599,2015-06-16 10:00:00,BMFBOVESPA:CCRO3,10.75786 +118600,2015-06-17 10:00:00,BMFBOVESPA:CCRO3,10.469059 +118601,2015-06-18 10:00:00,BMFBOVESPA:CCRO3,10.65678 +118602,2015-06-19 10:00:00,BMFBOVESPA:CCRO3,10.75786 +118603,2015-06-22 10:00:00,BMFBOVESPA:CCRO3,10.902261 +118604,2015-06-23 10:00:00,BMFBOVESPA:CCRO3,10.591799 +118605,2015-06-24 10:00:00,BMFBOVESPA:CCRO3,10.65678 +118606,2015-06-25 10:00:00,BMFBOVESPA:CCRO3,10.72176 +118607,2015-06-26 10:00:00,BMFBOVESPA:CCRO3,11.118862 +118608,2015-06-29 10:00:00,BMFBOVESPA:CCRO3,10.931141 +118609,2015-06-30 10:00:00,BMFBOVESPA:CCRO3,10.76508 +118610,2015-07-01 10:00:00,BMFBOVESPA:CCRO3,10.923921 +118611,2015-07-02 10:00:00,BMFBOVESPA:CCRO3,11.025002 +118612,2015-07-03 10:00:00,BMFBOVESPA:CCRO3,11.032222 +118613,2015-07-06 10:00:00,BMFBOVESPA:CCRO3,10.923921 +118614,2015-07-07 10:00:00,BMFBOVESPA:CCRO3,10.967241 +118615,2015-07-08 10:00:00,BMFBOVESPA:CCRO3,10.974461 +118616,2015-07-10 10:00:00,BMFBOVESPA:CCRO3,11.212723 +118617,2015-07-13 10:00:00,BMFBOVESPA:CCRO3,11.046662 +118618,2015-07-14 10:00:00,BMFBOVESPA:CCRO3,11.241603 +118619,2015-07-15 10:00:00,BMFBOVESPA:CCRO3,11.277703 +118620,2015-07-16 10:00:00,BMFBOVESPA:CCRO3,11.364344 +118621,2015-07-17 10:00:00,BMFBOVESPA:CCRO3,11.191063 +118622,2015-07-20 10:00:00,BMFBOVESPA:CCRO3,11.097202 +118623,2015-07-21 10:00:00,BMFBOVESPA:CCRO3,11.371564 +118624,2015-07-22 10:00:00,BMFBOVESPA:CCRO3,11.371564 +118625,2015-07-23 10:00:00,BMFBOVESPA:CCRO3,10.866161 +118626,2015-07-24 10:00:00,BMFBOVESPA:CCRO3,10.440178 +118627,2015-07-27 10:00:00,BMFBOVESPA:CCRO3,10.505159 +118628,2015-07-28 10:00:00,BMFBOVESPA:CCRO3,10.404078 +118629,2015-07-29 10:00:00,BMFBOVESPA:CCRO3,10.454618 +118630,2015-07-30 10:00:00,BMFBOVESPA:CCRO3,10.664 +118631,2015-07-31 10:00:00,BMFBOVESPA:CCRO3,10.988901 +118632,2015-08-03 10:00:00,BMFBOVESPA:CCRO3,10.76508 +118633,2015-08-04 10:00:00,BMFBOVESPA:CCRO3,10.7723 +118634,2015-08-05 10:00:00,BMFBOVESPA:CCRO3,10.519599 +118635,2015-08-06 10:00:00,BMFBOVESPA:CCRO3,9.963656 +118636,2015-08-07 10:00:00,BMFBOVESPA:CCRO3,9.855355 +118637,2015-08-10 10:00:00,BMFBOVESPA:CCRO3,10.346318 +118638,2015-08-11 10:00:00,BMFBOVESPA:CCRO3,10.613459 +118639,2015-08-12 10:00:00,BMFBOVESPA:CCRO3,10.440178 +118640,2015-08-13 10:00:00,BMFBOVESPA:CCRO3,10.454618 +118641,2015-08-14 10:00:00,BMFBOVESPA:CCRO3,10.129717 +118642,2015-08-17 10:00:00,BMFBOVESPA:CCRO3,10.317438 +118643,2015-08-18 10:00:00,BMFBOVESPA:CCRO3,10.129717 +118644,2015-08-19 10:00:00,BMFBOVESPA:CCRO3,10.223577 +118645,2015-08-20 10:00:00,BMFBOVESPA:CCRO3,10.555699 +118646,2015-08-21 10:00:00,BMFBOVESPA:CCRO3,10.548479 +118647,2015-08-24 10:00:00,BMFBOVESPA:CCRO3,10.064736 +118648,2015-08-25 10:00:00,BMFBOVESPA:CCRO3,10.324658 +118649,2015-08-26 10:00:00,BMFBOVESPA:CCRO3,10.620679 +118650,2015-08-27 10:00:00,BMFBOVESPA:CCRO3,11.082762 +118651,2015-08-28 10:00:00,BMFBOVESPA:CCRO3,11.089982 +118652,2015-08-31 10:00:00,BMFBOVESPA:CCRO3,10.74342 +118653,2015-09-01 10:00:00,BMFBOVESPA:CCRO3,10.194697 +118654,2015-09-02 10:00:00,BMFBOVESPA:CCRO3,10.266897 +118655,2015-09-03 10:00:00,BMFBOVESPA:CCRO3,10.483499 +118656,2015-09-04 10:00:00,BMFBOVESPA:CCRO3,10.144157 +118657,2015-09-08 10:00:00,BMFBOVESPA:CCRO3,9.458253 +118658,2015-09-09 10:00:00,BMFBOVESPA:CCRO3,9.349952 +118659,2015-09-10 10:00:00,BMFBOVESPA:CCRO3,9.284972 +118660,2015-09-11 10:00:00,BMFBOVESPA:CCRO3,9.277752 +118661,2015-09-14 10:00:00,BMFBOVESPA:CCRO3,9.357172 +118662,2015-09-15 10:00:00,BMFBOVESPA:CCRO3,9.508793 +118663,2015-09-16 10:00:00,BMFBOVESPA:CCRO3,9.552113 +118664,2015-09-17 10:00:00,BMFBOVESPA:CCRO3,9.306632 +118665,2015-09-18 10:00:00,BMFBOVESPA:CCRO3,9.02505 +118666,2015-09-21 10:00:00,BMFBOVESPA:CCRO3,8.461887 +118667,2015-09-22 10:00:00,BMFBOVESPA:CCRO3,8.353587 +118668,2015-09-23 10:00:00,BMFBOVESPA:CCRO3,7.942044 +118669,2015-09-24 10:00:00,BMFBOVESPA:CCRO3,8.108105 +118670,2015-09-25 10:00:00,BMFBOVESPA:CCRO3,8.295826 +118671,2015-09-28 10:00:00,BMFBOVESPA:CCRO3,8.216406 +118672,2015-09-29 10:00:00,BMFBOVESPA:CCRO3,8.490767 +118673,2015-09-30 10:00:00,BMFBOVESPA:CCRO3,8.786789 +118674,2015-10-01 10:00:00,BMFBOVESPA:CCRO3,8.375247 +118675,2015-10-02 10:00:00,BMFBOVESPA:CCRO3,8.88065 +118676,2015-10-05 10:00:00,BMFBOVESPA:CCRO3,8.969013 +118677,2015-10-06 10:00:00,BMFBOVESPA:CCRO3,8.856242 +118678,2015-10-07 10:00:00,BMFBOVESPA:CCRO3,9.081783 +118679,2015-10-08 10:00:00,BMFBOVESPA:CCRO3,9.292288 +118680,2015-10-09 10:00:00,BMFBOVESPA:CCRO3,9.547901 +118681,2015-10-13 10:00:00,BMFBOVESPA:CCRO3,9.577974 +118682,2015-10-14 10:00:00,BMFBOVESPA:CCRO3,9.32236 +118683,2015-10-15 10:00:00,BMFBOVESPA:CCRO3,9.638118 +118684,2015-10-16 10:00:00,BMFBOVESPA:CCRO3,9.826069 +118685,2015-10-19 09:00:00,BMFBOVESPA:CCRO3,9.886213 +118686,2015-10-20 09:00:00,BMFBOVESPA:CCRO3,9.585492 +118687,2015-10-21 09:00:00,BMFBOVESPA:CCRO3,9.457685 +118688,2015-10-22 09:00:00,BMFBOVESPA:CCRO3,9.59301 +118689,2015-10-23 09:00:00,BMFBOVESPA:CCRO3,9.653154 +118690,2015-10-26 09:00:00,BMFBOVESPA:CCRO3,9.390023 +118691,2015-10-27 09:00:00,BMFBOVESPA:CCRO3,9.24718 +118692,2015-10-28 09:00:00,BMFBOVESPA:CCRO3,9.277252 +118693,2015-10-29 09:00:00,BMFBOVESPA:CCRO3,8.916387 +118694,2015-10-30 09:00:00,BMFBOVESPA:CCRO3,9.111856 +118695,2015-11-03 09:00:00,BMFBOVESPA:CCRO3,9.329878 +118696,2015-11-04 09:00:00,BMFBOVESPA:CCRO3,9.435131 +118697,2015-11-05 09:00:00,BMFBOVESPA:CCRO3,9.758406 +118698,2015-11-06 09:00:00,BMFBOVESPA:CCRO3,9.608046 +118699,2015-11-09 09:00:00,BMFBOVESPA:CCRO3,9.517829 +118700,2015-11-10 09:00:00,BMFBOVESPA:CCRO3,9.683226 +118701,2015-11-11 09:00:00,BMFBOVESPA:CCRO3,9.961393 +118702,2015-11-12 09:00:00,BMFBOVESPA:CCRO3,9.923803 +118703,2015-11-13 09:00:00,BMFBOVESPA:CCRO3,9.826069 +118704,2015-11-16 09:00:00,BMFBOVESPA:CCRO3,9.841105 +118705,2015-11-17 09:00:00,BMFBOVESPA:CCRO3,9.953875 +118706,2015-11-18 09:00:00,BMFBOVESPA:CCRO3,10.224524 +118707,2015-11-19 09:00:00,BMFBOVESPA:CCRO3,10.562836 +118708,2015-11-23 09:00:00,BMFBOVESPA:CCRO3,10.374885 +118709,2015-11-24 09:00:00,BMFBOVESPA:CCRO3,10.517728 +118710,2015-11-25 09:00:00,BMFBOVESPA:CCRO3,10.156862 +118711,2015-11-26 09:00:00,BMFBOVESPA:CCRO3,10.014019 +118712,2015-11-27 09:00:00,BMFBOVESPA:CCRO3,9.901249 +118713,2015-11-30 09:00:00,BMFBOVESPA:CCRO3,9.6306 +118714,2015-12-01 09:00:00,BMFBOVESPA:CCRO3,9.908767 +118715,2015-12-02 09:00:00,BMFBOVESPA:CCRO3,9.946357 +118716,2015-12-03 09:00:00,BMFBOVESPA:CCRO3,10.247078 +118717,2015-12-04 09:00:00,BMFBOVESPA:CCRO3,10.0892 +118718,2015-12-07 09:00:00,BMFBOVESPA:CCRO3,10.066646 +118719,2015-12-08 09:00:00,BMFBOVESPA:CCRO3,9.901249 +118720,2015-12-09 09:00:00,BMFBOVESPA:CCRO3,10.284669 +118721,2015-12-10 09:00:00,BMFBOVESPA:CCRO3,10.254597 +118722,2015-12-11 09:00:00,BMFBOVESPA:CCRO3,10.029056 +118723,2015-12-14 09:00:00,BMFBOVESPA:CCRO3,10.20197 +118724,2015-12-15 09:00:00,BMFBOVESPA:CCRO3,9.946357 +118725,2015-12-16 09:00:00,BMFBOVESPA:CCRO3,10.149344 +118726,2015-12-17 09:00:00,BMFBOVESPA:CCRO3,10.419993 +118727,2015-12-18 09:00:00,BMFBOVESPA:CCRO3,9.695936 +118728,2015-12-21 09:00:00,BMFBOVESPA:CCRO3,9.695936 +118729,2015-12-22 09:00:00,BMFBOVESPA:CCRO3,9.60539 +118730,2015-12-23 09:00:00,BMFBOVESPA:CCRO3,9.809118 +118731,2015-12-28 09:00:00,BMFBOVESPA:CCRO3,9.801573 +118732,2015-12-29 09:00:00,BMFBOVESPA:CCRO3,9.726118 +118733,2015-12-30 09:00:00,BMFBOVESPA:CCRO3,9.469572 +118734,2016-01-04 09:00:00,BMFBOVESPA:CCRO3,9.167753 +118735,2016-01-05 09:00:00,BMFBOVESPA:CCRO3,9.401663 +118736,2016-01-06 09:00:00,BMFBOVESPA:CCRO3,9.273389 +118737,2016-01-07 09:00:00,BMFBOVESPA:CCRO3,8.715024 +118738,2016-01-08 09:00:00,BMFBOVESPA:CCRO3,8.677297 +118739,2016-01-11 09:00:00,BMFBOVESPA:CCRO3,8.579206 +118740,2016-01-12 09:00:00,BMFBOVESPA:CCRO3,8.828206 +118741,2016-01-13 09:00:00,BMFBOVESPA:CCRO3,8.798024 +118742,2016-01-14 09:00:00,BMFBOVESPA:CCRO3,8.790479 +118743,2016-01-15 09:00:00,BMFBOVESPA:CCRO3,8.526387 +118744,2016-01-18 09:00:00,BMFBOVESPA:CCRO3,8.375478 +118745,2016-01-19 09:00:00,BMFBOVESPA:CCRO3,8.715024 +118746,2016-01-20 09:00:00,BMFBOVESPA:CCRO3,8.345296 +118747,2016-01-21 09:00:00,BMFBOVESPA:CCRO3,8.284932 +118748,2016-01-22 09:00:00,BMFBOVESPA:CCRO3,8.40566 +118749,2016-01-26 09:00:00,BMFBOVESPA:CCRO3,8.300023 +118750,2016-01-27 09:00:00,BMFBOVESPA:CCRO3,8.737661 +118751,2016-01-28 09:00:00,BMFBOVESPA:CCRO3,9.054571 +118752,2016-01-29 09:00:00,BMFBOVESPA:CCRO3,9.643118 +118753,2016-02-01 09:00:00,BMFBOVESPA:CCRO3,9.545027 +118754,2016-02-02 09:00:00,BMFBOVESPA:CCRO3,9.099843 +118755,2016-02-03 09:00:00,BMFBOVESPA:CCRO3,9.431844 +118756,2016-02-04 09:00:00,BMFBOVESPA:CCRO3,9.620481 +118757,2016-02-05 09:00:00,BMFBOVESPA:CCRO3,9.809118 +118758,2016-02-10 09:00:00,BMFBOVESPA:CCRO3,9.643118 +118759,2016-02-11 09:00:00,BMFBOVESPA:CCRO3,9.243208 +118760,2016-02-12 09:00:00,BMFBOVESPA:CCRO3,9.130025 +118761,2016-02-15 09:00:00,BMFBOVESPA:CCRO3,9.469572 +118762,2016-02-16 09:00:00,BMFBOVESPA:CCRO3,9.477117 +118763,2016-02-17 09:00:00,BMFBOVESPA:CCRO3,9.454481 +118764,2016-02-18 09:00:00,BMFBOVESPA:CCRO3,9.386572 +118765,2016-02-19 09:00:00,BMFBOVESPA:CCRO3,9.60539 +118766,2016-02-22 10:00:00,BMFBOVESPA:CCRO3,9.733663 +118767,2016-02-23 10:00:00,BMFBOVESPA:CCRO3,9.514845 +118768,2016-02-24 10:00:00,BMFBOVESPA:CCRO3,9.326208 +118769,2016-02-25 10:00:00,BMFBOVESPA:CCRO3,9.484663 +118770,2016-02-26 10:00:00,BMFBOVESPA:CCRO3,9.28848 +118771,2016-02-29 10:00:00,BMFBOVESPA:CCRO3,9.529936 +118772,2016-03-01 10:00:00,BMFBOVESPA:CCRO3,9.763845 +118773,2016-03-02 10:00:00,BMFBOVESPA:CCRO3,9.8393 +118774,2016-03-03 10:00:00,BMFBOVESPA:CCRO3,10.827757 +118775,2016-03-04 10:00:00,BMFBOVESPA:CCRO3,10.752303 +118776,2016-03-07 10:00:00,BMFBOVESPA:CCRO3,10.714575 +118777,2016-03-08 10:00:00,BMFBOVESPA:CCRO3,10.95603 +118778,2016-03-09 10:00:00,BMFBOVESPA:CCRO3,10.729666 +118779,2016-03-10 10:00:00,BMFBOVESPA:CCRO3,11.167304 +118780,2016-03-11 10:00:00,BMFBOVESPA:CCRO3,10.925849 +118781,2016-03-14 10:00:00,BMFBOVESPA:CCRO3,10.880576 +118782,2016-03-15 10:00:00,BMFBOVESPA:CCRO3,10.518393 +118783,2016-03-16 10:00:00,BMFBOVESPA:CCRO3,10.505447 +118784,2016-03-17 10:00:00,BMFBOVESPA:CCRO3,11.067688 +118785,2016-03-18 10:00:00,BMFBOVESPA:CCRO3,11.090794 +118786,2016-03-21 10:00:00,BMFBOVESPA:CCRO3,11.229429 +118787,2016-03-22 10:00:00,BMFBOVESPA:CCRO3,10.936755 +118788,2016-03-23 10:00:00,BMFBOVESPA:CCRO3,10.775015 +118789,2016-03-24 10:00:00,BMFBOVESPA:CCRO3,10.767313 +118790,2016-03-28 10:00:00,BMFBOVESPA:CCRO3,10.898246 +118791,2016-03-29 10:00:00,BMFBOVESPA:CCRO3,10.982967 +118792,2016-03-30 10:00:00,BMFBOVESPA:CCRO3,11.044583 +118793,2016-03-31 10:00:00,BMFBOVESPA:CCRO3,10.805822 +118794,2016-04-01 10:00:00,BMFBOVESPA:CCRO3,11.036881 +118795,2016-04-04 10:00:00,BMFBOVESPA:CCRO3,10.790419 +118796,2016-04-05 10:00:00,BMFBOVESPA:CCRO3,10.87514 +118797,2016-04-06 10:00:00,BMFBOVESPA:CCRO3,10.112648 +118798,2016-04-07 10:00:00,BMFBOVESPA:CCRO3,10.128052 +118799,2016-04-08 10:00:00,BMFBOVESPA:CCRO3,10.551658 +118800,2016-04-11 10:00:00,BMFBOVESPA:CCRO3,10.674889 +118801,2016-04-12 10:00:00,BMFBOVESPA:CCRO3,11.029179 +118802,2016-04-13 10:00:00,BMFBOVESPA:CCRO3,11.437382 +118803,2016-04-14 10:00:00,BMFBOVESPA:CCRO3,11.414276 +118804,2016-04-15 10:00:00,BMFBOVESPA:CCRO3,11.498997 +118805,2016-04-18 10:00:00,BMFBOVESPA:CCRO3,11.706949 +118806,2016-04-19 10:00:00,BMFBOVESPA:CCRO3,11.552911 +118807,2016-04-20 10:00:00,BMFBOVESPA:CCRO3,11.660738 +118808,2016-04-22 10:00:00,BMFBOVESPA:CCRO3,11.59142 +118809,2016-04-25 10:00:00,BMFBOVESPA:CCRO3,11.475891 +118810,2016-04-26 10:00:00,BMFBOVESPA:CCRO3,11.953412 +118811,2016-04-27 10:00:00,BMFBOVESPA:CCRO3,12.022729 +118812,2016-04-28 10:00:00,BMFBOVESPA:CCRO3,12.153662 +118813,2016-04-29 10:00:00,BMFBOVESPA:CCRO3,12.46174 +118814,2016-05-02 10:00:00,BMFBOVESPA:CCRO3,12.253787 +118815,2016-05-03 10:00:00,BMFBOVESPA:CCRO3,12.246085 +118816,2016-05-04 10:00:00,BMFBOVESPA:CCRO3,12.315403 +118817,2016-05-05 10:00:00,BMFBOVESPA:CCRO3,12.369316 +118818,2016-05-06 10:00:00,BMFBOVESPA:CCRO3,12.10745 +118819,2016-05-09 10:00:00,BMFBOVESPA:CCRO3,12.222979 +118820,2016-05-10 10:00:00,BMFBOVESPA:CCRO3,12.477144 +118821,2016-05-11 10:00:00,BMFBOVESPA:CCRO3,12.754413 +118822,2016-05-12 10:00:00,BMFBOVESPA:CCRO3,13.016279 +118823,2016-05-13 10:00:00,BMFBOVESPA:CCRO3,12.785221 +118824,2016-05-16 10:00:00,BMFBOVESPA:CCRO3,12.746711 +118825,2016-05-17 10:00:00,BMFBOVESPA:CCRO3,12.577269 +118826,2016-05-18 10:00:00,BMFBOVESPA:CCRO3,12.307701 +118827,2016-05-19 10:00:00,BMFBOVESPA:CCRO3,12.092046 +118828,2016-05-20 10:00:00,BMFBOVESPA:CCRO3,12.18447 +118829,2016-05-23 10:00:00,BMFBOVESPA:CCRO3,11.860988 +118830,2016-05-24 10:00:00,BMFBOVESPA:CCRO3,11.991921 +118831,2016-05-25 10:00:00,BMFBOVESPA:CCRO3,11.807075 +118832,2016-05-27 10:00:00,BMFBOVESPA:CCRO3,11.783969 +118833,2016-05-30 10:00:00,BMFBOVESPA:CCRO3,11.706949 +118834,2016-05-31 10:00:00,BMFBOVESPA:CCRO3,11.745459 +118835,2016-06-01 10:00:00,BMFBOVESPA:CCRO3,11.976517 +118836,2016-06-02 10:00:00,BMFBOVESPA:CCRO3,11.9072 +118837,2016-06-03 10:00:00,BMFBOVESPA:CCRO3,12.138258 +118838,2016-06-06 10:00:00,BMFBOVESPA:CCRO3,12.215278 +118839,2016-06-07 10:00:00,BMFBOVESPA:CCRO3,12.045835 +118840,2016-06-08 10:00:00,BMFBOVESPA:CCRO3,12.315403 +118841,2016-06-09 10:00:00,BMFBOVESPA:CCRO3,12.307701 +118842,2016-06-10 10:00:00,BMFBOVESPA:CCRO3,12.076643 +118843,2016-06-13 10:00:00,BMFBOVESPA:CCRO3,11.768565 +118844,2016-06-14 10:00:00,BMFBOVESPA:CCRO3,11.737757 +118845,2016-06-15 10:00:00,BMFBOVESPA:CCRO3,11.66844 +118846,2016-06-16 10:00:00,BMFBOVESPA:CCRO3,12.130556 +118847,2016-06-17 10:00:00,BMFBOVESPA:CCRO3,12.015027 +118848,2016-06-20 10:00:00,BMFBOVESPA:CCRO3,12.53876 +118849,2016-06-21 10:00:00,BMFBOVESPA:CCRO3,12.669693 +118850,2016-06-22 10:00:00,BMFBOVESPA:CCRO3,12.430931 +118851,2016-06-23 10:00:00,BMFBOVESPA:CCRO3,12.862241 +118852,2016-06-24 10:00:00,BMFBOVESPA:CCRO3,12.600375 +118853,2016-06-27 10:00:00,BMFBOVESPA:CCRO3,12.392422 +118854,2016-06-28 10:00:00,BMFBOVESPA:CCRO3,12.477144 +118855,2016-06-29 10:00:00,BMFBOVESPA:CCRO3,13.008577 +118856,2016-06-30 10:00:00,BMFBOVESPA:CCRO3,12.939259 +118857,2016-07-01 10:00:00,BMFBOVESPA:CCRO3,13.008577 +118858,2016-07-04 10:00:00,BMFBOVESPA:CCRO3,13.000875 +118859,2016-07-05 10:00:00,BMFBOVESPA:CCRO3,12.554162 +118860,2016-07-06 10:00:00,BMFBOVESPA:CCRO3,12.276893 +118861,2016-07-07 10:00:00,BMFBOVESPA:CCRO3,12.438634 +118862,2016-07-08 10:00:00,BMFBOVESPA:CCRO3,12.785221 +118863,2016-07-11 10:00:00,BMFBOVESPA:CCRO3,12.839135 +118864,2016-07-12 10:00:00,BMFBOVESPA:CCRO3,12.631182 +118865,2016-07-13 10:00:00,BMFBOVESPA:CCRO3,12.407827 +118866,2016-07-14 10:00:00,BMFBOVESPA:CCRO3,12.438634 +118867,2016-07-15 10:00:00,BMFBOVESPA:CCRO3,12.954664 +118868,2016-07-18 10:00:00,BMFBOVESPA:CCRO3,12.931559 +118869,2016-07-19 10:00:00,BMFBOVESPA:CCRO3,13.262741 +118870,2016-07-20 10:00:00,BMFBOVESPA:CCRO3,13.65554 +118871,2016-07-21 10:00:00,BMFBOVESPA:CCRO3,13.909704 +118872,2016-07-22 10:00:00,BMFBOVESPA:CCRO3,13.771069 +118873,2016-07-25 10:00:00,BMFBOVESPA:CCRO3,13.755666 +118874,2016-07-26 10:00:00,BMFBOVESPA:CCRO3,13.709453 +118875,2016-07-27 10:00:00,BMFBOVESPA:CCRO3,13.709453 +118876,2016-07-28 10:00:00,BMFBOVESPA:CCRO3,14.002128 +118877,2016-07-29 10:00:00,BMFBOVESPA:CCRO3,14.425734 +118878,2016-08-01 10:00:00,BMFBOVESPA:CCRO3,14.371821 +118879,2016-08-02 10:00:00,BMFBOVESPA:CCRO3,14.179272 +118880,2016-08-03 10:00:00,BMFBOVESPA:CCRO3,14.52586 +118881,2016-08-04 10:00:00,BMFBOVESPA:CCRO3,14.633687 +118882,2016-08-05 10:00:00,BMFBOVESPA:CCRO3,14.749216 +118883,2016-08-08 10:00:00,BMFBOVESPA:CCRO3,14.102252 +118884,2016-08-09 10:00:00,BMFBOVESPA:CCRO3,13.848089 +118885,2016-08-10 10:00:00,BMFBOVESPA:CCRO3,13.509204 +118886,2016-08-11 10:00:00,BMFBOVESPA:CCRO3,13.863493 +118887,2016-08-12 10:00:00,BMFBOVESPA:CCRO3,13.57082 +118888,2016-08-15 10:00:00,BMFBOVESPA:CCRO3,13.4938 +118889,2016-08-16 10:00:00,BMFBOVESPA:CCRO3,13.57852 +118890,2016-08-17 10:00:00,BMFBOVESPA:CCRO3,13.709453 +118891,2016-08-18 10:00:00,BMFBOVESPA:CCRO3,13.863493 +118892,2016-08-19 10:00:00,BMFBOVESPA:CCRO3,13.801877 +118893,2016-08-22 10:00:00,BMFBOVESPA:CCRO3,13.41678 +118894,2016-08-23 10:00:00,BMFBOVESPA:CCRO3,13.509204 +118895,2016-08-24 10:00:00,BMFBOVESPA:CCRO3,13.709453 +118896,2016-08-25 10:00:00,BMFBOVESPA:CCRO3,13.593925 +118897,2016-08-26 10:00:00,BMFBOVESPA:CCRO3,13.486098 +118898,2016-08-29 10:00:00,BMFBOVESPA:CCRO3,13.516905 +118899,2016-08-30 10:00:00,BMFBOVESPA:CCRO3,13.478396 +118900,2016-08-31 10:00:00,BMFBOVESPA:CCRO3,13.13951 +118901,2016-09-01 10:00:00,BMFBOVESPA:CCRO3,13.709453 +118902,2016-09-02 10:00:00,BMFBOVESPA:CCRO3,14.24859 +118903,2016-09-05 10:00:00,BMFBOVESPA:CCRO3,14.210081 +118904,2016-09-06 10:00:00,BMFBOVESPA:CCRO3,14.287099 +118905,2016-09-08 10:00:00,BMFBOVESPA:CCRO3,14.040637 +118906,2016-09-09 10:00:00,BMFBOVESPA:CCRO3,13.424482 +118907,2016-09-12 10:00:00,BMFBOVESPA:CCRO3,13.701753 +118908,2016-09-13 10:00:00,BMFBOVESPA:CCRO3,12.985472 +118909,2016-09-14 10:00:00,BMFBOVESPA:CCRO3,12.962366 +118910,2016-09-15 10:00:00,BMFBOVESPA:CCRO3,12.97777 +118911,2016-09-16 10:00:00,BMFBOVESPA:CCRO3,12.90075 +118912,2016-09-19 10:00:00,BMFBOVESPA:CCRO3,12.923857 +118913,2016-09-20 10:00:00,BMFBOVESPA:CCRO3,12.762115 +118914,2016-09-21 10:00:00,BMFBOVESPA:CCRO3,12.685095 +118915,2016-09-22 10:00:00,BMFBOVESPA:CCRO3,13.093299 +118916,2016-09-23 10:00:00,BMFBOVESPA:CCRO3,13.016279 +118917,2016-09-26 10:00:00,BMFBOVESPA:CCRO3,12.785221 +118918,2016-09-27 10:00:00,BMFBOVESPA:CCRO3,12.862241 +118919,2016-09-28 10:00:00,BMFBOVESPA:CCRO3,13.270443 +118920,2016-09-29 10:00:00,BMFBOVESPA:CCRO3,12.931559 +118921,2016-09-30 10:00:00,BMFBOVESPA:CCRO3,13.047088 +118922,2016-10-03 10:00:00,BMFBOVESPA:CCRO3,13.239636 +118923,2016-10-04 10:00:00,BMFBOVESPA:CCRO3,13.316656 +118924,2016-10-05 10:00:00,BMFBOVESPA:CCRO3,13.378271 +118925,2016-10-06 10:00:00,BMFBOVESPA:CCRO3,13.154914 +118926,2016-10-07 10:00:00,BMFBOVESPA:CCRO3,13.355165 +118927,2016-10-10 10:00:00,BMFBOVESPA:CCRO3,13.247338 +118928,2016-10-11 10:00:00,BMFBOVESPA:CCRO3,13.301251 +118929,2016-10-13 10:00:00,BMFBOVESPA:CCRO3,12.993174 +118930,2016-10-14 10:00:00,BMFBOVESPA:CCRO3,12.97777 +118931,2016-10-17 09:00:00,BMFBOVESPA:CCRO3,13.478396 +118932,2016-10-18 09:00:00,BMFBOVESPA:CCRO3,13.786473 +118933,2016-10-19 09:00:00,BMFBOVESPA:CCRO3,13.617031 +118934,2016-10-20 09:00:00,BMFBOVESPA:CCRO3,13.478396 +118935,2016-10-21 09:00:00,BMFBOVESPA:CCRO3,13.586222 +118936,2016-10-24 09:00:00,BMFBOVESPA:CCRO3,13.447587 +118937,2016-10-25 09:00:00,BMFBOVESPA:CCRO3,13.439887 +118938,2016-10-26 09:00:00,BMFBOVESPA:CCRO3,13.432185 +118939,2016-10-27 09:00:00,BMFBOVESPA:CCRO3,13.301251 +118940,2016-10-28 09:00:00,BMFBOVESPA:CCRO3,13.409078 +118941,2016-10-31 09:00:00,BMFBOVESPA:CCRO3,13.362867 +118942,2016-11-01 09:00:00,BMFBOVESPA:CCRO3,12.816028 +118943,2016-11-03 09:00:00,BMFBOVESPA:CCRO3,12.446336 +118944,2016-11-04 09:00:00,BMFBOVESPA:CCRO3,12.823731 +118945,2016-11-07 09:00:00,BMFBOVESPA:CCRO3,13.208828 +118946,2016-11-08 09:00:00,BMFBOVESPA:CCRO3,13.247338 +118947,2016-11-09 09:00:00,BMFBOVESPA:CCRO3,12.869942 +118948,2016-11-10 09:00:00,BMFBOVESPA:CCRO3,12.209885 +118949,2016-11-11 09:00:00,BMFBOVESPA:CCRO3,11.206225 +118950,2016-11-14 09:00:00,BMFBOVESPA:CCRO3,11.530241 +118951,2016-11-16 09:00:00,BMFBOVESPA:CCRO3,11.996509 +118952,2016-11-17 09:00:00,BMFBOVESPA:CCRO3,11.838452 +118953,2016-11-18 09:00:00,BMFBOVESPA:CCRO3,11.696201 +118954,2016-11-21 09:00:00,BMFBOVESPA:CCRO3,11.854258 +118955,2016-11-22 09:00:00,BMFBOVESPA:CCRO3,12.170371 +118956,2016-11-23 09:00:00,BMFBOVESPA:CCRO3,11.735715 +118957,2016-11-24 09:00:00,BMFBOVESPA:CCRO3,11.854258 +118958,2016-11-25 09:00:00,BMFBOVESPA:CCRO3,11.822646 +118959,2016-11-28 09:00:00,BMFBOVESPA:CCRO3,11.830549 +118960,2016-11-29 09:00:00,BMFBOVESPA:CCRO3,11.33267 +118961,2016-11-30 09:00:00,BMFBOVESPA:CCRO3,11.625075 +118962,2016-12-01 09:00:00,BMFBOVESPA:CCRO3,10.700443 +118963,2016-12-02 09:00:00,BMFBOVESPA:CCRO3,10.80318 +118964,2016-12-05 09:00:00,BMFBOVESPA:CCRO3,10.929626 +118965,2016-12-06 09:00:00,BMFBOVESPA:CCRO3,11.119294 +118966,2016-12-07 09:00:00,BMFBOVESPA:CCRO3,11.783132 +118967,2016-12-08 09:00:00,BMFBOVESPA:CCRO3,11.482824 +118968,2016-12-09 09:00:00,BMFBOVESPA:CCRO3,11.712007 +118969,2016-12-12 09:00:00,BMFBOVESPA:CCRO3,11.546047 +118970,2016-12-13 09:00:00,BMFBOVESPA:CCRO3,11.798938 +118971,2016-12-14 09:00:00,BMFBOVESPA:CCRO3,11.625075 +118972,2016-12-15 09:00:00,BMFBOVESPA:CCRO3,11.617173 +118973,2016-12-16 09:00:00,BMFBOVESPA:CCRO3,11.546047 +118974,2016-12-19 09:00:00,BMFBOVESPA:CCRO3,11.435407 +118975,2016-12-20 09:00:00,BMFBOVESPA:CCRO3,11.451213 +118976,2016-12-21 09:00:00,BMFBOVESPA:CCRO3,11.949092 +118977,2016-12-22 09:00:00,BMFBOVESPA:CCRO3,12.115051 +118978,2016-12-23 09:00:00,BMFBOVESPA:CCRO3,12.08344 +118979,2016-12-26 09:00:00,BMFBOVESPA:CCRO3,12.186177 +118980,2016-12-27 09:00:00,BMFBOVESPA:CCRO3,12.091343 +118981,2016-12-28 09:00:00,BMFBOVESPA:CCRO3,12.19408 +118982,2016-12-29 09:00:00,BMFBOVESPA:CCRO3,12.61293 +118983,2017-01-02 09:00:00,BMFBOVESPA:CCRO3,12.478582 +118984,2017-01-03 09:00:00,BMFBOVESPA:CCRO3,12.952752 +118985,2017-01-04 09:00:00,BMFBOVESPA:CCRO3,13.039684 +118986,2017-01-05 09:00:00,BMFBOVESPA:CCRO3,13.015974 +118987,2017-01-06 09:00:00,BMFBOVESPA:CCRO3,12.826307 +118988,2017-01-09 09:00:00,BMFBOVESPA:CCRO3,12.960655 +118989,2017-01-10 09:00:00,BMFBOVESPA:CCRO3,12.984364 +118990,2017-01-11 09:00:00,BMFBOVESPA:CCRO3,12.525999 +118991,2017-01-12 09:00:00,BMFBOVESPA:CCRO3,12.770987 +118992,2017-01-13 09:00:00,BMFBOVESPA:CCRO3,12.755181 +118993,2017-01-16 09:00:00,BMFBOVESPA:CCRO3,12.565513 +118994,2017-01-17 09:00:00,BMFBOVESPA:CCRO3,12.446971 +118995,2017-01-18 09:00:00,BMFBOVESPA:CCRO3,12.012315 +118996,2017-01-19 09:00:00,BMFBOVESPA:CCRO3,12.233594 +118997,2017-01-20 09:00:00,BMFBOVESPA:CCRO3,12.288914 +118998,2017-01-23 09:00:00,BMFBOVESPA:CCRO3,12.597125 +118999,2017-01-24 09:00:00,BMFBOVESPA:CCRO3,12.201983 +119000,2017-01-26 09:00:00,BMFBOVESPA:CCRO3,12.502291 +119001,2017-01-27 09:00:00,BMFBOVESPA:CCRO3,12.2494 +119002,2017-01-30 09:00:00,BMFBOVESPA:CCRO3,12.075537 +119003,2017-01-31 09:00:00,BMFBOVESPA:CCRO3,12.257303 +119004,2017-02-01 09:00:00,BMFBOVESPA:CCRO3,12.257303 +119005,2017-02-02 09:00:00,BMFBOVESPA:CCRO3,12.72357 +119006,2017-02-03 09:00:00,BMFBOVESPA:CCRO3,12.755181 +119007,2017-02-06 09:00:00,BMFBOVESPA:CCRO3,12.684055 +119008,2017-02-07 09:00:00,BMFBOVESPA:CCRO3,12.818403 +119009,2017-02-08 09:00:00,BMFBOVESPA:CCRO3,13.047586 +119010,2017-02-09 09:00:00,BMFBOVESPA:CCRO3,13.134518 +119011,2017-02-10 09:00:00,BMFBOVESPA:CCRO3,13.656106 +119012,2017-02-13 09:00:00,BMFBOVESPA:CCRO3,14.185596 +119013,2017-02-14 09:00:00,BMFBOVESPA:CCRO3,14.304138 +119014,2017-02-15 09:00:00,BMFBOVESPA:CCRO3,14.462194 +119015,2017-02-16 09:00:00,BMFBOVESPA:CCRO3,14.580738 +119016,2017-02-17 09:00:00,BMFBOVESPA:CCRO3,14.659765 +119017,2017-02-20 10:00:00,BMFBOVESPA:CCRO3,14.620251 +119018,2017-02-21 10:00:00,BMFBOVESPA:CCRO3,14.659765 +119019,2017-02-22 10:00:00,BMFBOVESPA:CCRO3,14.960073 +119020,2017-02-23 10:00:00,BMFBOVESPA:CCRO3,14.225109 +119021,2017-02-24 10:00:00,BMFBOVESPA:CCRO3,14.296235 +119022,2017-03-01 10:00:00,BMFBOVESPA:CCRO3,14.722987 +119023,2017-03-02 10:00:00,BMFBOVESPA:CCRO3,14.312041 +119024,2017-03-03 10:00:00,BMFBOVESPA:CCRO3,14.383167 +119025,2017-03-06 10:00:00,BMFBOVESPA:CCRO3,14.225109 +119026,2017-03-07 10:00:00,BMFBOVESPA:CCRO3,14.090761 +119027,2017-03-08 10:00:00,BMFBOVESPA:CCRO3,13.829967 +119028,2017-03-09 10:00:00,BMFBOVESPA:CCRO3,13.719328 +119029,2017-03-10 10:00:00,BMFBOVESPA:CCRO3,14.280429 +119030,2017-03-13 10:00:00,BMFBOVESPA:CCRO3,14.209304 +119031,2017-03-14 10:00:00,BMFBOVESPA:CCRO3,13.869481 +119032,2017-03-15 10:00:00,BMFBOVESPA:CCRO3,14.027538 +119033,2017-03-16 10:00:00,BMFBOVESPA:CCRO3,14.193497 +119034,2017-03-17 10:00:00,BMFBOVESPA:CCRO3,14.027538 +119035,2017-03-20 10:00:00,BMFBOVESPA:CCRO3,14.027538 +119036,2017-03-21 10:00:00,BMFBOVESPA:CCRO3,13.750939 +119037,2017-03-22 10:00:00,BMFBOVESPA:CCRO3,13.687716 +119038,2017-03-23 10:00:00,BMFBOVESPA:CCRO3,13.782551 +119039,2017-03-24 10:00:00,BMFBOVESPA:CCRO3,14.082858 +119040,2017-03-27 10:00:00,BMFBOVESPA:CCRO3,14.225109 +119041,2017-03-28 10:00:00,BMFBOVESPA:CCRO3,14.082858 +119042,2017-03-29 10:00:00,BMFBOVESPA:CCRO3,14.296235 +119043,2017-03-30 10:00:00,BMFBOVESPA:CCRO3,14.383167 +119044,2017-03-31 10:00:00,BMFBOVESPA:CCRO3,14.264623 +119045,2017-04-03 10:00:00,BMFBOVESPA:CCRO3,14.288332 +119046,2017-04-04 10:00:00,BMFBOVESPA:CCRO3,14.146081 +119047,2017-04-05 10:00:00,BMFBOVESPA:CCRO3,14.106567 +119048,2017-04-06 10:00:00,BMFBOVESPA:CCRO3,13.908996 +119049,2017-04-07 10:00:00,BMFBOVESPA:CCRO3,14.098664 +119050,2017-04-10 10:00:00,BMFBOVESPA:CCRO3,14.106567 +119051,2017-04-11 10:00:00,BMFBOVESPA:CCRO3,13.89319 +119052,2017-04-12 10:00:00,BMFBOVESPA:CCRO3,14.123402 +119053,2017-04-13 10:00:00,BMFBOVESPA:CCRO3,13.707772 +119054,2017-04-17 10:00:00,BMFBOVESPA:CCRO3,13.987523 +119055,2017-04-18 10:00:00,BMFBOVESPA:CCRO3,13.81168 +119056,2017-04-19 10:00:00,BMFBOVESPA:CCRO3,13.595872 +119057,2017-04-20 10:00:00,BMFBOVESPA:CCRO3,13.683795 +119058,2017-04-24 10:00:00,BMFBOVESPA:CCRO3,13.779708 +119059,2017-04-25 10:00:00,BMFBOVESPA:CCRO3,13.707772 +119060,2017-04-26 10:00:00,BMFBOVESPA:CCRO3,13.739745 +119061,2017-04-27 10:00:00,BMFBOVESPA:CCRO3,13.747738 +119062,2017-04-28 10:00:00,BMFBOVESPA:CCRO3,14.147381 +119063,2017-05-02 10:00:00,BMFBOVESPA:CCRO3,14.403152 +119064,2017-05-03 10:00:00,BMFBOVESPA:CCRO3,14.155372 +119065,2017-05-04 10:00:00,BMFBOVESPA:CCRO3,13.939566 +119066,2017-05-05 10:00:00,BMFBOVESPA:CCRO3,13.875623 +119067,2017-05-08 10:00:00,BMFBOVESPA:CCRO3,13.987523 +119068,2017-05-09 10:00:00,BMFBOVESPA:CCRO3,14.387166 +119069,2017-05-10 10:00:00,BMFBOVESPA:CCRO3,14.547025 +119070,2017-05-11 10:00:00,BMFBOVESPA:CCRO3,14.507059 +119071,2017-05-12 10:00:00,BMFBOVESPA:CCRO3,14.818782 +119072,2017-05-15 10:00:00,BMFBOVESPA:CCRO3,15.186453 +119073,2017-05-16 10:00:00,BMFBOVESPA:CCRO3,15.210433 +119074,2017-05-17 10:00:00,BMFBOVESPA:CCRO3,14.826773 +119075,2017-05-18 10:00:00,BMFBOVESPA:CCRO3,12.708664 +119076,2017-05-19 10:00:00,BMFBOVESPA:CCRO3,13.268165 +119077,2017-05-22 10:00:00,BMFBOVESPA:CCRO3,12.756621 +119078,2017-05-23 10:00:00,BMFBOVESPA:CCRO3,13.044364 +119079,2017-05-24 10:00:00,BMFBOVESPA:CCRO3,13.515943 +119080,2017-05-25 10:00:00,BMFBOVESPA:CCRO3,13.268165 +119081,2017-05-26 10:00:00,BMFBOVESPA:CCRO3,13.595872 +119082,2017-05-29 10:00:00,BMFBOVESPA:CCRO3,13.412037 +119083,2017-05-30 10:00:00,BMFBOVESPA:CCRO3,13.507951 +119084,2017-05-31 10:00:00,BMFBOVESPA:CCRO3,13.252179 +119085,2017-06-01 10:00:00,BMFBOVESPA:CCRO3,13.020386 +119086,2017-06-02 10:00:00,BMFBOVESPA:CCRO3,13.244186 +119087,2017-06-05 10:00:00,BMFBOVESPA:CCRO3,12.988414 +119088,2017-06-06 10:00:00,BMFBOVESPA:CCRO3,13.100313 +119089,2017-06-07 10:00:00,BMFBOVESPA:CCRO3,13.388058 +119090,2017-06-08 10:00:00,BMFBOVESPA:CCRO3,13.148272 +119091,2017-06-09 10:00:00,BMFBOVESPA:CCRO3,13.292142 +119092,2017-06-12 10:00:00,BMFBOVESPA:CCRO3,12.980421 +119093,2017-06-13 10:00:00,BMFBOVESPA:CCRO3,13.124293 +119094,2017-06-14 10:00:00,BMFBOVESPA:CCRO3,13.388058 +119095,2017-06-16 10:00:00,BMFBOVESPA:CCRO3,13.220208 +119096,2017-06-19 10:00:00,BMFBOVESPA:CCRO3,13.539923 +119097,2017-06-20 10:00:00,BMFBOVESPA:CCRO3,13.012393 +119098,2017-06-21 10:00:00,BMFBOVESPA:CCRO3,13.268165 +119099,2017-06-22 10:00:00,BMFBOVESPA:CCRO3,13.228199 +119100,2017-06-23 10:00:00,BMFBOVESPA:CCRO3,13.17225 +119101,2017-06-26 10:00:00,BMFBOVESPA:CCRO3,13.204222 +119102,2017-06-27 10:00:00,BMFBOVESPA:CCRO3,13.068343 +119103,2017-06-28 10:00:00,BMFBOVESPA:CCRO3,13.188236 +119104,2017-06-29 10:00:00,BMFBOVESPA:CCRO3,13.188236 +119105,2017-06-30 10:00:00,BMFBOVESPA:CCRO3,13.507951 +119106,2017-07-03 10:00:00,BMFBOVESPA:CCRO3,13.491964 +119107,2017-07-04 10:00:00,BMFBOVESPA:CCRO3,13.507951 +119108,2017-07-05 10:00:00,BMFBOVESPA:CCRO3,13.47598 +119109,2017-07-06 10:00:00,BMFBOVESPA:CCRO3,13.332107 +119110,2017-07-07 10:00:00,BMFBOVESPA:CCRO3,13.356085 +119111,2017-07-10 10:00:00,BMFBOVESPA:CCRO3,13.507951 +119112,2017-07-11 10:00:00,BMFBOVESPA:CCRO3,13.587879 +119113,2017-07-12 10:00:00,BMFBOVESPA:CCRO3,13.795694 +119114,2017-07-13 10:00:00,BMFBOVESPA:CCRO3,14.227308 +119115,2017-07-14 10:00:00,BMFBOVESPA:CCRO3,14.243295 +119116,2017-07-17 10:00:00,BMFBOVESPA:CCRO3,14.235301 +119117,2017-07-18 10:00:00,BMFBOVESPA:CCRO3,14.20333 +119118,2017-07-19 10:00:00,BMFBOVESPA:CCRO3,14.099422 +119119,2017-07-20 10:00:00,BMFBOVESPA:CCRO3,13.987523 +119120,2017-07-21 10:00:00,BMFBOVESPA:CCRO3,14.075445 +119121,2017-07-24 10:00:00,BMFBOVESPA:CCRO3,14.067452 +119122,2017-07-25 10:00:00,BMFBOVESPA:CCRO3,13.787701 +119123,2017-07-26 10:00:00,BMFBOVESPA:CCRO3,13.587879 +119124,2017-07-27 10:00:00,BMFBOVESPA:CCRO3,13.627843 +119125,2017-07-28 10:00:00,BMFBOVESPA:CCRO3,13.635836 +119126,2017-07-31 10:00:00,BMFBOVESPA:CCRO3,13.651822 +119127,2017-08-01 10:00:00,BMFBOVESPA:CCRO3,13.875623 +119128,2017-08-02 10:00:00,BMFBOVESPA:CCRO3,13.787701 +119129,2017-08-03 10:00:00,BMFBOVESPA:CCRO3,13.643829 +119130,2017-08-04 10:00:00,BMFBOVESPA:CCRO3,13.587879 +119131,2017-08-07 10:00:00,BMFBOVESPA:CCRO3,13.651822 +119132,2017-08-08 10:00:00,BMFBOVESPA:CCRO3,13.571894 +119133,2017-08-09 10:00:00,BMFBOVESPA:CCRO3,13.47598 +119134,2017-08-10 10:00:00,BMFBOVESPA:CCRO3,13.268165 +119135,2017-08-11 10:00:00,BMFBOVESPA:CCRO3,13.108307 +119136,2017-08-14 10:00:00,BMFBOVESPA:CCRO3,13.467986 +119137,2017-08-15 10:00:00,BMFBOVESPA:CCRO3,13.42003 +119138,2017-08-16 10:00:00,BMFBOVESPA:CCRO3,13.691786 +119139,2017-08-17 10:00:00,BMFBOVESPA:CCRO3,13.643829 +119140,2017-08-18 10:00:00,BMFBOVESPA:CCRO3,13.763722 +119141,2017-08-21 10:00:00,BMFBOVESPA:CCRO3,13.659815 +119142,2017-08-22 10:00:00,BMFBOVESPA:CCRO3,13.723758 +119143,2017-08-23 10:00:00,BMFBOVESPA:CCRO3,14.075445 +119144,2017-08-24 10:00:00,BMFBOVESPA:CCRO3,14.187345 +119145,2017-08-25 10:00:00,BMFBOVESPA:CCRO3,14.139388 +119146,2017-08-28 10:00:00,BMFBOVESPA:CCRO3,14.227308 +119147,2017-08-29 10:00:00,BMFBOVESPA:CCRO3,14.147381 +119148,2017-08-30 10:00:00,BMFBOVESPA:CCRO3,13.859637 +119149,2017-08-31 10:00:00,BMFBOVESPA:CCRO3,13.955551 +119150,2017-09-01 10:00:00,BMFBOVESPA:CCRO3,14.027486 +119151,2017-09-04 10:00:00,BMFBOVESPA:CCRO3,13.987523 +119152,2017-09-05 10:00:00,BMFBOVESPA:CCRO3,14.083438 +119153,2017-09-06 10:00:00,BMFBOVESPA:CCRO3,14.091429 +119154,2017-09-08 10:00:00,BMFBOVESPA:CCRO3,14.515052 +119155,2017-09-11 10:00:00,BMFBOVESPA:CCRO3,14.818782 +119156,2017-09-12 10:00:00,BMFBOVESPA:CCRO3,14.746846 +119157,2017-09-13 10:00:00,BMFBOVESPA:CCRO3,14.78681 +119158,2017-09-14 10:00:00,BMFBOVESPA:CCRO3,14.938675 +119159,2017-09-15 10:00:00,BMFBOVESPA:CCRO3,15.362296 +119160,2017-09-18 10:00:00,BMFBOVESPA:CCRO3,15.06656 +119161,2017-09-19 10:00:00,BMFBOVESPA:CCRO3,15.06656 +119162,2017-09-20 10:00:00,BMFBOVESPA:CCRO3,14.866739 +119163,2017-09-21 10:00:00,BMFBOVESPA:CCRO3,14.690895 +119164,2017-09-22 10:00:00,BMFBOVESPA:CCRO3,14.483082 +119165,2017-09-25 10:00:00,BMFBOVESPA:CCRO3,14.331216 +119166,2017-09-26 10:00:00,BMFBOVESPA:CCRO3,14.067452 +119167,2017-09-27 10:00:00,BMFBOVESPA:CCRO3,13.835658 +119168,2017-09-28 10:00:00,BMFBOVESPA:CCRO3,13.915587 +119169,2017-09-29 10:00:00,BMFBOVESPA:CCRO3,14.155372 +119170,2017-10-02 10:00:00,BMFBOVESPA:CCRO3,14.011502 +119171,2017-10-03 10:00:00,BMFBOVESPA:CCRO3,14.227308 +119172,2017-10-04 10:00:00,BMFBOVESPA:CCRO3,14.467095 +119173,2017-10-05 10:00:00,BMFBOVESPA:CCRO3,14.299244 +119174,2017-10-06 10:00:00,BMFBOVESPA:CCRO3,14.003509 +119175,2017-10-09 10:00:00,BMFBOVESPA:CCRO3,13.97953 +119176,2017-10-10 10:00:00,BMFBOVESPA:CCRO3,14.171359 +119177,2017-10-11 10:00:00,BMFBOVESPA:CCRO3,14.475089 +119178,2017-10-13 10:00:00,BMFBOVESPA:CCRO3,14.682903 +119179,2017-10-16 09:00:00,BMFBOVESPA:CCRO3,14.866739 +119180,2017-10-17 09:00:00,BMFBOVESPA:CCRO3,14.906703 +119181,2017-10-18 09:00:00,BMFBOVESPA:CCRO3,15.138497 +119182,2017-10-19 09:00:00,BMFBOVESPA:CCRO3,15.14649 +119183,2017-10-20 09:00:00,BMFBOVESPA:CCRO3,15.055352 +119184,2017-10-23 09:00:00,BMFBOVESPA:CCRO3,14.654422 +119185,2017-10-24 09:00:00,BMFBOVESPA:CCRO3,14.768973 +119186,2017-10-25 09:00:00,BMFBOVESPA:CCRO3,15.235363 +119187,2017-10-26 09:00:00,BMFBOVESPA:CCRO3,14.916254 +119188,2017-10-27 09:00:00,BMFBOVESPA:CCRO3,15.178085 +119189,2017-10-30 09:00:00,BMFBOVESPA:CCRO3,14.768973 +119190,2017-10-31 09:00:00,BMFBOVESPA:CCRO3,14.891708 +119191,2017-11-01 09:00:00,BMFBOVESPA:CCRO3,14.662604 +119192,2017-11-03 09:00:00,BMFBOVESPA:CCRO3,14.572598 +119193,2017-11-06 09:00:00,BMFBOVESPA:CCRO3,14.343497 +119194,2017-11-07 09:00:00,BMFBOVESPA:CCRO3,13.803468 +119195,2017-11-08 09:00:00,BMFBOVESPA:CCRO3,14.024387 +119196,2017-11-09 09:00:00,BMFBOVESPA:CCRO3,13.901654 +119197,2017-11-10 09:00:00,BMFBOVESPA:CCRO3,13.557999 +119198,2017-11-13 09:00:00,BMFBOVESPA:CCRO3,13.508906 +119199,2017-11-14 09:00:00,BMFBOVESPA:CCRO3,13.328897 +119200,2017-11-16 09:00:00,BMFBOVESPA:CCRO3,13.836196 +119201,2017-11-17 09:00:00,BMFBOVESPA:CCRO3,13.967112 +119202,2017-11-21 09:00:00,BMFBOVESPA:CCRO3,13.967112 +119203,2017-11-22 09:00:00,BMFBOVESPA:CCRO3,13.950747 +119204,2017-11-23 09:00:00,BMFBOVESPA:CCRO3,13.74619 +119205,2017-11-24 09:00:00,BMFBOVESPA:CCRO3,13.623457 +119206,2017-11-27 09:00:00,BMFBOVESPA:CCRO3,13.500724 +119207,2017-11-28 09:00:00,BMFBOVESPA:CCRO3,13.402536 +119208,2017-11-29 09:00:00,BMFBOVESPA:CCRO3,13.091611 +119209,2017-11-30 09:00:00,BMFBOVESPA:CCRO3,12.952512 +119210,2017-12-01 09:00:00,BMFBOVESPA:CCRO3,13.459813 +119211,2017-12-04 09:00:00,BMFBOVESPA:CCRO3,13.557999 +119212,2017-12-05 09:00:00,BMFBOVESPA:CCRO3,13.369807 +119213,2017-12-06 09:00:00,BMFBOVESPA:CCRO3,13.427083 +119214,2017-12-07 09:00:00,BMFBOVESPA:CCRO3,13.091611 +119215,2017-12-08 09:00:00,BMFBOVESPA:CCRO3,13.067064 +119216,2017-12-11 09:00:00,BMFBOVESPA:CCRO3,12.968877 +119217,2017-12-12 09:00:00,BMFBOVESPA:CCRO3,13.337078 +119218,2017-12-13 09:00:00,BMFBOVESPA:CCRO3,13.050699 +119219,2017-12-14 09:00:00,BMFBOVESPA:CCRO3,12.69068 +119220,2017-12-15 09:00:00,BMFBOVESPA:CCRO3,12.919783 +119221,2017-12-18 09:00:00,BMFBOVESPA:CCRO3,12.968877 +119222,2017-12-19 09:00:00,BMFBOVESPA:CCRO3,12.682498 +119223,2017-12-20 09:00:00,BMFBOVESPA:CCRO3,12.76432 +119224,2017-12-21 09:00:00,BMFBOVESPA:CCRO3,13.050699 +119225,2017-12-22 09:00:00,BMFBOVESPA:CCRO3,13.009788 +119226,2017-12-26 09:00:00,BMFBOVESPA:CCRO3,13.148887 +119227,2017-12-27 09:00:00,BMFBOVESPA:CCRO3,13.206162 +119228,2017-12-28 09:00:00,BMFBOVESPA:CCRO3,13.214345 +119229,2018-01-02 09:00:00,BMFBOVESPA:CCRO3,13.549816 +119230,2018-01-03 09:00:00,BMFBOVESPA:CCRO3,13.451631 +119231,2018-01-04 09:00:00,BMFBOVESPA:CCRO3,13.500724 +119232,2018-01-05 09:00:00,BMFBOVESPA:CCRO3,13.557999 +119233,2018-01-08 09:00:00,BMFBOVESPA:CCRO3,13.369807 +119234,2018-01-09 09:00:00,BMFBOVESPA:CCRO3,13.37799 +119235,2018-01-10 09:00:00,BMFBOVESPA:CCRO3,13.050699 +119236,2018-01-11 09:00:00,BMFBOVESPA:CCRO3,13.050699 +119237,2018-01-12 09:00:00,BMFBOVESPA:CCRO3,13.140703 +119238,2018-01-15 09:00:00,BMFBOVESPA:CCRO3,13.157069 +119239,2018-01-16 09:00:00,BMFBOVESPA:CCRO3,13.067064 +119240,2018-01-17 09:00:00,BMFBOVESPA:CCRO3,13.124341 +119241,2018-01-18 09:00:00,BMFBOVESPA:CCRO3,13.009788 +119242,2018-01-19 09:00:00,BMFBOVESPA:CCRO3,13.091611 +119243,2018-01-22 09:00:00,BMFBOVESPA:CCRO3,12.87069 +119244,2018-01-23 09:00:00,BMFBOVESPA:CCRO3,12.797049 +119245,2018-01-24 09:00:00,BMFBOVESPA:CCRO3,13.050699 +119246,2018-01-26 09:00:00,BMFBOVESPA:CCRO3,13.091611 +119247,2018-01-29 09:00:00,BMFBOVESPA:CCRO3,12.837961 +119248,2018-01-30 09:00:00,BMFBOVESPA:CCRO3,12.862508 +119249,2018-01-31 09:00:00,BMFBOVESPA:CCRO3,12.821596 +119250,2018-02-01 09:00:00,BMFBOVESPA:CCRO3,12.747956 +119251,2018-02-02 09:00:00,BMFBOVESPA:CCRO3,12.36339 +119252,2018-02-05 09:00:00,BMFBOVESPA:CCRO3,12.175198 +119253,2018-02-06 09:00:00,BMFBOVESPA:CCRO3,12.306114 +119254,2018-02-07 09:00:00,BMFBOVESPA:CCRO3,11.921548 +119255,2018-02-08 09:00:00,BMFBOVESPA:CCRO3,12.044282 +119256,2018-02-09 09:00:00,BMFBOVESPA:CCRO3,12.044282 +119257,2018-02-14 09:00:00,BMFBOVESPA:CCRO3,11.847908 +119258,2018-02-15 09:00:00,BMFBOVESPA:CCRO3,11.987006 +119259,2018-02-16 09:00:00,BMFBOVESPA:CCRO3,11.995188 +119260,2018-02-19 10:00:00,BMFBOVESPA:CCRO3,12.150651 +119261,2018-02-20 10:00:00,BMFBOVESPA:CCRO3,12.18338 +119262,2018-02-21 10:00:00,BMFBOVESPA:CCRO3,12.477941 +119263,2018-02-22 10:00:00,BMFBOVESPA:CCRO3,12.027917 +119264,2018-02-23 10:00:00,BMFBOVESPA:CCRO3,12.052464 +119265,2018-02-26 10:00:00,BMFBOVESPA:CCRO3,10.154181 +119266,2018-02-27 10:00:00,BMFBOVESPA:CCRO3,10.489653 +119267,2018-02-28 10:00:00,BMFBOVESPA:CCRO3,10.391466 +119268,2018-03-01 10:00:00,BMFBOVESPA:CCRO3,10.293279 +119269,2018-03-02 10:00:00,BMFBOVESPA:CCRO3,10.309643 +119270,2018-03-05 10:00:00,BMFBOVESPA:CCRO3,10.219639 +119271,2018-03-06 10:00:00,BMFBOVESPA:CCRO3,9.908713 +119272,2018-03-07 10:00:00,BMFBOVESPA:CCRO3,10.039629 +119273,2018-03-08 10:00:00,BMFBOVESPA:CCRO3,10.105087 +119274,2018-03-09 10:00:00,BMFBOVESPA:CCRO3,10.219639 +119275,2018-03-12 10:00:00,BMFBOVESPA:CCRO3,10.227821 +119276,2018-03-13 10:00:00,BMFBOVESPA:CCRO3,10.424195 +119277,2018-03-14 10:00:00,BMFBOVESPA:CCRO3,10.350555 +119278,2018-03-15 10:00:00,BMFBOVESPA:CCRO3,9.925077 +119279,2018-03-16 10:00:00,BMFBOVESPA:CCRO3,9.982353 +119280,2018-03-19 10:00:00,BMFBOVESPA:CCRO3,9.93326 +119281,2018-03-20 10:00:00,BMFBOVESPA:CCRO3,9.818708 +119282,2018-03-21 10:00:00,BMFBOVESPA:CCRO3,9.982353 +119283,2018-03-22 10:00:00,BMFBOVESPA:CCRO3,10.023264 +119284,2018-03-23 10:00:00,BMFBOVESPA:CCRO3,9.867802 +119285,2018-03-26 10:00:00,BMFBOVESPA:CCRO3,9.695974 +119286,2018-03-27 10:00:00,BMFBOVESPA:CCRO3,9.843255 +119287,2018-03-28 10:00:00,BMFBOVESPA:CCRO3,9.916895 +119288,2018-03-29 10:00:00,BMFBOVESPA:CCRO3,10.227821 +119289,2018-04-02 10:00:00,BMFBOVESPA:CCRO3,9.93326 +119290,2018-04-03 10:00:00,BMFBOVESPA:CCRO3,9.925077 +119291,2018-04-04 10:00:00,BMFBOVESPA:CCRO3,9.82689 +119292,2018-04-05 10:00:00,BMFBOVESPA:CCRO3,10.015082 +119293,2018-04-06 10:00:00,BMFBOVESPA:CCRO3,9.900531 +119294,2018-04-09 10:00:00,BMFBOVESPA:CCRO3,9.843255 +119295,2018-04-10 10:00:00,BMFBOVESPA:CCRO3,9.990535 +119296,2018-04-11 10:00:00,BMFBOVESPA:CCRO3,10.023264 +119297,2018-04-12 10:00:00,BMFBOVESPA:CCRO3,10.383284 +119298,2018-04-13 10:00:00,BMFBOVESPA:CCRO3,10.268732 +119299,2018-04-16 10:00:00,BMFBOVESPA:CCRO3,9.990535 +119300,2018-04-17 10:00:00,BMFBOVESPA:CCRO3,10.10533 +119301,2018-04-18 10:00:00,BMFBOVESPA:CCRO3,9.98889 +119302,2018-04-19 10:00:00,BMFBOVESPA:CCRO3,10.013842 +119303,2018-04-20 10:00:00,BMFBOVESPA:CCRO3,9.905719 +119304,2018-04-23 10:00:00,BMFBOVESPA:CCRO3,10.080379 +119305,2018-04-24 10:00:00,BMFBOVESPA:CCRO3,9.914036 +119306,2018-04-25 10:00:00,BMFBOVESPA:CCRO3,9.681156 +119307,2018-04-26 10:00:00,BMFBOVESPA:CCRO3,9.839182 +119308,2018-04-27 10:00:00,BMFBOVESPA:CCRO3,9.972256 +119309,2018-04-30 10:00:00,BMFBOVESPA:CCRO3,9.947304 +119310,2018-05-02 10:00:00,BMFBOVESPA:CCRO3,9.864133 +119311,2018-05-03 10:00:00,BMFBOVESPA:CCRO3,9.672839 +119312,2018-05-04 10:00:00,BMFBOVESPA:CCRO3,9.805913 +119313,2018-05-07 10:00:00,BMFBOVESPA:CCRO3,9.664522 +119314,2018-05-08 10:00:00,BMFBOVESPA:CCRO3,9.747693 +119315,2018-05-09 10:00:00,BMFBOVESPA:CCRO3,9.706107 +119316,2018-05-10 10:00:00,BMFBOVESPA:CCRO3,9.93067 +119317,2018-05-11 10:00:00,BMFBOVESPA:CCRO3,10.072062 +119318,2018-05-14 10:00:00,BMFBOVESPA:CCRO3,10.10533 +119319,2018-05-15 10:00:00,BMFBOVESPA:CCRO3,9.864133 +119320,2018-05-16 10:00:00,BMFBOVESPA:CCRO3,9.972256 +119321,2018-05-17 10:00:00,BMFBOVESPA:CCRO3,9.473227 +119322,2018-05-18 10:00:00,BMFBOVESPA:CCRO3,9.489861 +119323,2018-05-21 10:00:00,BMFBOVESPA:CCRO3,9.481544 +119324,2018-05-22 10:00:00,BMFBOVESPA:CCRO3,9.46491 +119325,2018-05-23 10:00:00,BMFBOVESPA:CCRO3,9.157176 +119326,2018-05-24 10:00:00,BMFBOVESPA:CCRO3,8.974199 +119327,2018-05-25 10:00:00,BMFBOVESPA:CCRO3,8.816173 +119328,2018-05-28 10:00:00,BMFBOVESPA:CCRO3,8.41695 +119329,2018-05-29 10:00:00,BMFBOVESPA:CCRO3,8.383681 +119330,2018-05-30 10:00:00,BMFBOVESPA:CCRO3,8.566658 +119331,2018-06-01 10:00:00,BMFBOVESPA:CCRO3,8.566658 +119332,2018-06-04 10:00:00,BMFBOVESPA:CCRO3,8.566658 +119333,2018-06-05 10:00:00,BMFBOVESPA:CCRO3,8.134167 +119334,2018-06-06 10:00:00,BMFBOVESPA:CCRO3,8.275558 +119335,2018-06-07 10:00:00,BMFBOVESPA:CCRO3,7.984459 +119336,2018-06-08 10:00:00,BMFBOVESPA:CCRO3,8.24229 +119337,2018-06-11 10:00:00,BMFBOVESPA:CCRO3,8.641513 +119338,2018-06-12 10:00:00,BMFBOVESPA:CCRO3,8.724684 +119339,2018-06-13 10:00:00,BMFBOVESPA:CCRO3,8.982516 +119340,2018-06-14 10:00:00,BMFBOVESPA:CCRO3,8.733001 +119341,2018-06-15 10:00:00,BMFBOVESPA:CCRO3,8.691416 +119342,2018-06-18 10:00:00,BMFBOVESPA:CCRO3,8.807856 +119343,2018-06-19 10:00:00,BMFBOVESPA:CCRO3,8.733001 +119344,2018-06-20 10:00:00,BMFBOVESPA:CCRO3,8.483487 +119345,2018-06-21 10:00:00,BMFBOVESPA:CCRO3,8.150801 +119346,2018-06-22 10:00:00,BMFBOVESPA:CCRO3,8.18407 +119347,2018-06-25 10:00:00,BMFBOVESPA:CCRO3,8.250607 +119348,2018-06-26 10:00:00,BMFBOVESPA:CCRO3,8.342096 +119349,2018-06-27 10:00:00,BMFBOVESPA:CCRO3,8.117533 +119350,2018-06-28 10:00:00,BMFBOVESPA:CCRO3,8.292193 +119351,2018-06-29 10:00:00,BMFBOVESPA:CCRO3,8.41695 +119352,2018-07-02 10:00:00,BMFBOVESPA:CCRO3,8.109216 +119353,2018-07-03 10:00:00,BMFBOVESPA:CCRO3,8.24229 +119354,2018-07-04 10:00:00,BMFBOVESPA:CCRO3,8.325461 +119355,2018-07-05 10:00:00,BMFBOVESPA:CCRO3,8.350413 +119356,2018-07-06 10:00:00,BMFBOVESPA:CCRO3,8.35873 +119357,2018-07-10 10:00:00,BMFBOVESPA:CCRO3,8.500121 +119358,2018-07-11 10:00:00,BMFBOVESPA:CCRO3,8.500121 +119359,2018-07-12 10:00:00,BMFBOVESPA:CCRO3,8.683098 +119360,2018-07-13 10:00:00,BMFBOVESPA:CCRO3,8.64983 +119361,2018-07-16 10:00:00,BMFBOVESPA:CCRO3,8.658147 +119362,2018-07-17 10:00:00,BMFBOVESPA:CCRO3,8.691416 +119363,2018-07-18 10:00:00,BMFBOVESPA:CCRO3,8.53339 +119364,2018-07-19 10:00:00,BMFBOVESPA:CCRO3,8.574976 +119365,2018-07-20 10:00:00,BMFBOVESPA:CCRO3,8.974199 +119366,2018-07-23 10:00:00,BMFBOVESPA:CCRO3,9.365104 +119367,2018-07-24 10:00:00,BMFBOVESPA:CCRO3,9.298567 +119368,2018-07-25 10:00:00,BMFBOVESPA:CCRO3,9.165493 +119369,2018-07-26 10:00:00,BMFBOVESPA:CCRO3,8.874393 +119370,2018-07-27 10:00:00,BMFBOVESPA:CCRO3,8.990833 +119371,2018-07-30 10:00:00,BMFBOVESPA:CCRO3,8.907661 +119372,2018-07-31 10:00:00,BMFBOVESPA:CCRO3,8.757953 +119373,2018-08-01 10:00:00,BMFBOVESPA:CCRO3,8.624878 +119374,2018-08-02 10:00:00,BMFBOVESPA:CCRO3,8.491804 +119375,2018-08-03 10:00:00,BMFBOVESPA:CCRO3,8.982516 +119376,2018-08-06 10:00:00,BMFBOVESPA:CCRO3,8.866076 +119377,2018-08-07 10:00:00,BMFBOVESPA:CCRO3,8.724684 +119378,2018-08-08 10:00:00,BMFBOVESPA:CCRO3,8.35873 +119379,2018-08-09 10:00:00,BMFBOVESPA:CCRO3,8.599927 +119380,2018-08-10 10:00:00,BMFBOVESPA:CCRO3,8.35873 +119381,2018-08-13 10:00:00,BMFBOVESPA:CCRO3,8.441901 +119382,2018-08-14 10:00:00,BMFBOVESPA:CCRO3,8.641513 +119383,2018-08-15 10:00:00,BMFBOVESPA:CCRO3,8.441901 +119384,2018-08-16 10:00:00,BMFBOVESPA:CCRO3,8.233972 +119385,2018-08-17 10:00:00,BMFBOVESPA:CCRO3,8.017727 +119386,2018-08-20 10:00:00,BMFBOVESPA:CCRO3,7.917922 +119387,2018-08-21 10:00:00,BMFBOVESPA:CCRO3,7.809799 +119388,2018-08-22 10:00:00,BMFBOVESPA:CCRO3,7.876336 +119389,2018-08-23 10:00:00,BMFBOVESPA:CCRO3,7.585235 +119390,2018-08-24 10:00:00,BMFBOVESPA:CCRO3,7.643455 +119391,2018-08-27 10:00:00,BMFBOVESPA:CCRO3,7.95119 +119392,2018-08-28 10:00:00,BMFBOVESPA:CCRO3,7.701676 +119393,2018-08-29 10:00:00,BMFBOVESPA:CCRO3,7.71831 +119394,2018-08-30 10:00:00,BMFBOVESPA:CCRO3,7.568602 +119395,2018-08-31 10:00:00,BMFBOVESPA:CCRO3,7.784847 +119396,2018-09-03 10:00:00,BMFBOVESPA:CCRO3,7.685041 +119397,2018-09-04 10:00:00,BMFBOVESPA:CCRO3,7.560284 +119398,2018-09-05 10:00:00,BMFBOVESPA:CCRO3,7.493747 +119399,2018-09-06 10:00:00,BMFBOVESPA:CCRO3,7.793164 +119400,2018-09-10 10:00:00,BMFBOVESPA:CCRO3,7.560284 +119401,2018-09-11 10:00:00,BMFBOVESPA:CCRO3,7.468795 +119402,2018-09-12 10:00:00,BMFBOVESPA:CCRO3,7.402258 +119403,2018-09-13 10:00:00,BMFBOVESPA:CCRO3,7.219281 +119404,2018-09-14 10:00:00,BMFBOVESPA:CCRO3,7.235915 +119405,2018-09-17 10:00:00,BMFBOVESPA:CCRO3,7.319087 +119406,2018-09-18 10:00:00,BMFBOVESPA:CCRO3,7.535333 +119407,2018-09-19 10:00:00,BMFBOVESPA:CCRO3,7.277501 +119408,2018-09-20 10:00:00,BMFBOVESPA:CCRO3,7.094524 +119409,2018-09-21 10:00:00,BMFBOVESPA:CCRO3,7.011353 +119410,2018-09-24 10:00:00,BMFBOVESPA:CCRO3,6.944816 +119411,2018-09-25 10:00:00,BMFBOVESPA:CCRO3,6.96145 +119412,2018-09-26 10:00:00,BMFBOVESPA:CCRO3,6.55391 +119413,2018-09-27 10:00:00,BMFBOVESPA:CCRO3,6.736887 +119414,2018-09-28 10:00:00,BMFBOVESPA:CCRO3,7.036304 +119415,2018-10-01 10:00:00,BMFBOVESPA:CCRO3,7.086207 +119416,2018-10-02 10:00:00,BMFBOVESPA:CCRO3,7.643455 +119417,2018-10-03 10:00:00,BMFBOVESPA:CCRO3,7.77653 +119418,2018-10-04 10:00:00,BMFBOVESPA:CCRO3,7.818115 +119419,2018-10-05 10:00:00,BMFBOVESPA:CCRO3,7.743262 +119420,2018-10-08 10:00:00,BMFBOVESPA:CCRO3,8.450218 +119421,2018-10-09 10:00:00,BMFBOVESPA:CCRO3,8.342096 +119422,2018-10-10 10:00:00,BMFBOVESPA:CCRO3,8.258924 +119423,2018-10-11 10:00:00,BMFBOVESPA:CCRO3,8.225656 +119424,2018-10-15 10:00:00,BMFBOVESPA:CCRO3,8.209021 +119425,2018-10-16 10:00:00,BMFBOVESPA:CCRO3,8.541707 +119426,2018-10-17 10:00:00,BMFBOVESPA:CCRO3,8.583293 +119427,2018-10-18 10:00:00,BMFBOVESPA:CCRO3,8.508438 +119428,2018-10-19 10:00:00,BMFBOVESPA:CCRO3,8.982516 +119429,2018-10-22 10:00:00,BMFBOVESPA:CCRO3,8.949247 +119430,2018-10-23 10:00:00,BMFBOVESPA:CCRO3,9.024101 +119431,2018-10-24 10:00:00,BMFBOVESPA:CCRO3,8.804874 +119432,2018-10-25 10:00:00,BMFBOVESPA:CCRO3,8.839403 +119433,2018-10-26 10:00:00,BMFBOVESPA:CCRO3,8.761713 +119434,2018-10-29 10:00:00,BMFBOVESPA:CCRO3,8.960254 +119435,2018-10-30 10:00:00,BMFBOVESPA:CCRO3,9.322807 +119436,2018-10-31 10:00:00,BMFBOVESPA:CCRO3,9.469555 +119437,2018-11-01 10:00:00,BMFBOVESPA:CCRO3,9.624935 +119438,2018-11-05 09:00:00,BMFBOVESPA:CCRO3,9.616303 +119439,2018-11-06 09:00:00,BMFBOVESPA:CCRO3,9.314175 +119440,2018-11-07 09:00:00,BMFBOVESPA:CCRO3,9.365969 +119441,2018-11-08 09:00:00,BMFBOVESPA:CCRO3,8.942989 +119442,2018-11-09 09:00:00,BMFBOVESPA:CCRO3,9.020679 +119443,2018-11-12 09:00:00,BMFBOVESPA:CCRO3,8.83077 +119444,2018-11-13 09:00:00,BMFBOVESPA:CCRO3,8.804874 +119445,2018-11-14 09:00:00,BMFBOVESPA:CCRO3,8.951622 +119446,2018-11-16 09:00:00,BMFBOVESPA:CCRO3,9.391865 +119447,2018-11-19 09:00:00,BMFBOVESPA:CCRO3,9.210588 +119448,2018-11-21 09:00:00,BMFBOVESPA:CCRO3,9.400498 +119449,2018-11-22 09:00:00,BMFBOVESPA:CCRO3,9.685361 +119450,2018-11-23 09:00:00,BMFBOVESPA:CCRO3,9.866638 +119451,2018-11-26 09:00:00,BMFBOVESPA:CCRO3,9.495452 +119452,2018-11-27 09:00:00,BMFBOVESPA:CCRO3,9.87527 +119453,2018-11-28 09:00:00,BMFBOVESPA:CCRO3,9.892535 +119454,2018-11-29 09:00:00,BMFBOVESPA:CCRO3,10.99746 +119455,2018-11-30 09:00:00,BMFBOVESPA:CCRO3,11.213266 +119456,2018-12-03 09:00:00,BMFBOVESPA:CCRO3,11.135576 +119457,2018-12-04 09:00:00,BMFBOVESPA:CCRO3,10.617642 +119458,2018-12-05 09:00:00,BMFBOVESPA:CCRO3,10.876609 +119459,2018-12-06 09:00:00,BMFBOVESPA:CCRO3,10.721229 +119460,2018-12-07 09:00:00,BMFBOVESPA:CCRO3,10.574481 +119461,2018-12-10 09:00:00,BMFBOVESPA:CCRO3,10.375939 +119462,2018-12-11 09:00:00,BMFBOVESPA:CCRO3,10.488158 +119463,2018-12-12 09:00:00,BMFBOVESPA:CCRO3,10.444997 +119464,2018-12-13 09:00:00,BMFBOVESPA:CCRO3,10.548584 +119465,2018-12-14 09:00:00,BMFBOVESPA:CCRO3,10.401836 +119466,2018-12-17 09:00:00,BMFBOVESPA:CCRO3,10.177398 +119467,2018-12-18 09:00:00,BMFBOVESPA:CCRO3,10.125605 +119468,2018-12-19 09:00:00,BMFBOVESPA:CCRO3,10.177398 +119469,2018-12-20 09:00:00,BMFBOVESPA:CCRO3,10.022018 +119470,2018-12-21 09:00:00,BMFBOVESPA:CCRO3,10.013386 +119471,2018-12-26 09:00:00,BMFBOVESPA:CCRO3,9.858006 +119472,2018-12-27 09:00:00,BMFBOVESPA:CCRO3,9.771683 +119473,2018-12-28 09:00:00,BMFBOVESPA:CCRO3,9.668097 +119474,2019-01-02 09:00:00,BMFBOVESPA:CCRO3,10.358675 +119475,2019-01-03 09:00:00,BMFBOVESPA:CCRO3,10.695332 +119476,2019-01-04 09:00:00,BMFBOVESPA:CCRO3,10.574481 +119477,2019-01-07 09:00:00,BMFBOVESPA:CCRO3,10.272353 +119478,2019-01-08 09:00:00,BMFBOVESPA:CCRO3,10.565848 +119479,2019-01-09 09:00:00,BMFBOVESPA:CCRO3,10.962931 +119480,2019-01-10 09:00:00,BMFBOVESPA:CCRO3,11.144208 +119481,2019-01-11 09:00:00,BMFBOVESPA:CCRO3,11.567187 +119482,2019-01-14 09:00:00,BMFBOVESPA:CCRO3,12.085121 +119483,2019-01-15 09:00:00,BMFBOVESPA:CCRO3,11.61898 +119484,2019-01-16 09:00:00,BMFBOVESPA:CCRO3,11.610348 +119485,2019-01-17 09:00:00,BMFBOVESPA:CCRO3,11.739832 +119486,2019-01-18 09:00:00,BMFBOVESPA:CCRO3,11.653509 +119487,2019-01-21 09:00:00,BMFBOVESPA:CCRO3,11.644877 +119488,2019-01-22 09:00:00,BMFBOVESPA:CCRO3,11.567187 +119489,2019-01-23 09:00:00,BMFBOVESPA:CCRO3,11.679406 +119490,2019-01-24 09:00:00,BMFBOVESPA:CCRO3,12.326823 +119491,2019-01-28 09:00:00,BMFBOVESPA:CCRO3,12.672112 +119492,2019-01-29 09:00:00,BMFBOVESPA:CCRO3,13.509439 +119493,2019-01-30 09:00:00,BMFBOVESPA:CCRO3,13.120988 +119494,2019-01-31 09:00:00,BMFBOVESPA:CCRO3,12.844757 +119495,2019-02-01 09:00:00,BMFBOVESPA:CCRO3,12.775699 +119496,2019-02-04 09:00:00,BMFBOVESPA:CCRO3,12.810228 +119497,2019-02-05 09:00:00,BMFBOVESPA:CCRO3,12.767067 +119498,2019-02-06 09:00:00,BMFBOVESPA:CCRO3,11.972902 +119499,2019-02-07 09:00:00,BMFBOVESPA:CCRO3,12.085121 +119500,2019-02-08 09:00:00,BMFBOVESPA:CCRO3,12.231869 +119501,2019-02-11 09:00:00,BMFBOVESPA:CCRO3,12.214604 +119502,2019-02-12 09:00:00,BMFBOVESPA:CCRO3,12.249133 +119503,2019-02-13 09:00:00,BMFBOVESPA:CCRO3,11.869315 +119504,2019-02-14 09:00:00,BMFBOVESPA:CCRO3,12.188708 +119505,2019-02-15 09:00:00,BMFBOVESPA:CCRO3,12.085121 +119506,2019-02-18 10:00:00,BMFBOVESPA:CCRO3,12.266398 +119507,2019-02-19 10:00:00,BMFBOVESPA:CCRO3,12.35272 +119508,2019-02-20 10:00:00,BMFBOVESPA:CCRO3,12.04196 +119509,2019-02-21 10:00:00,BMFBOVESPA:CCRO3,12.145546 +119510,2019-02-22 10:00:00,BMFBOVESPA:CCRO3,12.162811 +119511,2019-02-25 10:00:00,BMFBOVESPA:CCRO3,12.050592 +119512,2019-02-26 10:00:00,BMFBOVESPA:CCRO3,12.085121 +119513,2019-02-27 10:00:00,BMFBOVESPA:CCRO3,12.35272 +119514,2019-02-28 10:00:00,BMFBOVESPA:CCRO3,12.283662 +119515,2019-03-01 10:00:00,BMFBOVESPA:CCRO3,12.04196 +119516,2019-03-06 10:00:00,BMFBOVESPA:CCRO3,11.662142 +119517,2019-03-07 10:00:00,BMFBOVESPA:CCRO3,10.962931 +119518,2019-03-08 10:00:00,BMFBOVESPA:CCRO3,11.040621 +119519,2019-03-11 10:00:00,BMFBOVESPA:CCRO3,11.118311 +119520,2019-03-12 10:00:00,BMFBOVESPA:CCRO3,11.368646 +119521,2019-03-13 10:00:00,BMFBOVESPA:CCRO3,11.584452 +119522,2019-03-14 10:00:00,BMFBOVESPA:CCRO3,11.524026 +119523,2019-03-15 10:00:00,BMFBOVESPA:CCRO3,11.282323 +119524,2019-03-18 10:00:00,BMFBOVESPA:CCRO3,11.187369 +119525,2019-03-19 10:00:00,BMFBOVESPA:CCRO3,10.84208 +119526,2019-03-20 10:00:00,BMFBOVESPA:CCRO3,10.703964 +119527,2019-03-21 10:00:00,BMFBOVESPA:CCRO3,10.617642 +119528,2019-03-22 10:00:00,BMFBOVESPA:CCRO3,10.091076 +119529,2019-03-25 10:00:00,BMFBOVESPA:CCRO3,10.091076 +119530,2019-03-26 10:00:00,BMFBOVESPA:CCRO3,10.142869 +119531,2019-03-27 10:00:00,BMFBOVESPA:CCRO3,9.754419 +119532,2019-03-28 10:00:00,BMFBOVESPA:CCRO3,10.177398 +119533,2019-03-29 10:00:00,BMFBOVESPA:CCRO3,10.134237 +119534,2019-04-01 10:00:00,BMFBOVESPA:CCRO3,10.134237 +119535,2019-04-02 10:00:00,BMFBOVESPA:CCRO3,10.211927 +119536,2019-04-03 10:00:00,BMFBOVESPA:CCRO3,10.082444 +119537,2019-04-04 10:00:00,BMFBOVESPA:CCRO3,10.634906 +119538,2019-04-05 10:00:00,BMFBOVESPA:CCRO3,10.634906 +119539,2019-04-08 10:00:00,BMFBOVESPA:CCRO3,10.867976 +119540,2019-04-09 10:00:00,BMFBOVESPA:CCRO3,10.850712 +119541,2019-04-10 10:00:00,BMFBOVESPA:CCRO3,10.747125 +119542,2019-04-11 10:00:00,BMFBOVESPA:CCRO3,11.006092 +119543,2019-04-12 10:00:00,BMFBOVESPA:CCRO3,10.6867 +119544,2019-04-15 10:00:00,BMFBOVESPA:CCRO3,10.401836 +119545,2019-04-16 10:00:00,BMFBOVESPA:CCRO3,10.272353 +119546,2019-04-17 10:00:00,BMFBOVESPA:CCRO3,9.987489 +119547,2019-04-18 10:00:00,BMFBOVESPA:CCRO3,10.341411 +119548,2019-04-22 10:00:00,BMFBOVESPA:CCRO3,10.203295 +119549,2019-04-23 10:00:00,BMFBOVESPA:CCRO3,10.341411 +119550,2019-04-24 10:00:00,BMFBOVESPA:CCRO3,10.211927 +119551,2019-04-25 10:00:00,BMFBOVESPA:CCRO3,10.203295 +119552,2019-04-26 10:00:00,BMFBOVESPA:CCRO3,10.350043 +119553,2019-04-29 10:00:00,BMFBOVESPA:CCRO3,9.970225 +119554,2019-04-30 10:00:00,BMFBOVESPA:CCRO3,10.091076 +119555,2019-05-02 10:00:00,BMFBOVESPA:CCRO3,10.211927 +119556,2019-05-03 10:00:00,BMFBOVESPA:CCRO3,10.341411 +119557,2019-05-06 10:00:00,BMFBOVESPA:CCRO3,10.60901 +119558,2019-05-07 10:00:00,BMFBOVESPA:CCRO3,10.53132 +119559,2019-05-08 10:00:00,BMFBOVESPA:CCRO3,10.758734 +119560,2019-05-09 10:00:00,BMFBOVESPA:CCRO3,10.723343 +119561,2019-05-10 10:00:00,BMFBOVESPA:CCRO3,10.926839 +119562,2019-05-13 10:00:00,BMFBOVESPA:CCRO3,10.741038 +119563,2019-05-14 10:00:00,BMFBOVESPA:CCRO3,10.811819 +119564,2019-05-15 10:00:00,BMFBOVESPA:CCRO3,10.661409 +119565,2019-05-16 10:00:00,BMFBOVESPA:CCRO3,10.537542 +119566,2019-05-17 10:00:00,BMFBOVESPA:CCRO3,10.413675 +119567,2019-05-20 10:00:00,BMFBOVESPA:CCRO3,10.856058 +119568,2019-05-21 10:00:00,BMFBOVESPA:CCRO3,11.324983 +119569,2019-05-22 10:00:00,BMFBOVESPA:CCRO3,11.121487 +119570,2019-05-23 10:00:00,BMFBOVESPA:CCRO3,11.103792 +119571,2019-05-24 10:00:00,BMFBOVESPA:CCRO3,11.324983 +119572,2019-05-27 10:00:00,BMFBOVESPA:CCRO3,11.63465 +119573,2019-05-28 10:00:00,BMFBOVESPA:CCRO3,11.63465 +119574,2019-05-29 10:00:00,BMFBOVESPA:CCRO3,11.608107 +119575,2019-05-30 10:00:00,BMFBOVESPA:CCRO3,11.678888 +119576,2019-05-31 10:00:00,BMFBOVESPA:CCRO3,11.829298 +119577,2019-06-03 10:00:00,BMFBOVESPA:CCRO3,11.643498 +119578,2019-06-04 10:00:00,BMFBOVESPA:CCRO3,11.670041 +119579,2019-06-05 10:00:00,BMFBOVESPA:CCRO3,11.546174 +119580,2019-06-06 10:00:00,BMFBOVESPA:CCRO3,11.661193 +119581,2019-06-07 10:00:00,BMFBOVESPA:CCRO3,12.050489 +119582,2019-06-10 10:00:00,BMFBOVESPA:CCRO3,12.130118 +119583,2019-06-11 10:00:00,BMFBOVESPA:CCRO3,12.5725 +119584,2019-06-12 10:00:00,BMFBOVESPA:CCRO3,12.466329 +119585,2019-06-13 10:00:00,BMFBOVESPA:CCRO3,12.545957 +119586,2019-06-14 10:00:00,BMFBOVESPA:CCRO3,12.3867 +119587,2019-06-17 10:00:00,BMFBOVESPA:CCRO3,12.227442 +119588,2019-06-18 10:00:00,BMFBOVESPA:CCRO3,12.3867 +119589,2019-06-19 10:00:00,BMFBOVESPA:CCRO3,12.413243 +119590,2019-06-21 10:00:00,BMFBOVESPA:CCRO3,12.846777 +119591,2019-06-24 10:00:00,BMFBOVESPA:CCRO3,12.607891 +119592,2019-06-25 10:00:00,BMFBOVESPA:CCRO3,12.342462 +119593,2019-06-26 10:00:00,BMFBOVESPA:CCRO3,12.289376 +119594,2019-06-27 10:00:00,BMFBOVESPA:CCRO3,12.138966 +119595,2019-06-28 10:00:00,BMFBOVESPA:CCRO3,12.08588 +119596,2019-07-01 10:00:00,BMFBOVESPA:CCRO3,12.032794 +119597,2019-07-02 10:00:00,BMFBOVESPA:CCRO3,12.200899 +119598,2019-07-03 10:00:00,BMFBOVESPA:CCRO3,12.324766 +119599,2019-07-04 10:00:00,BMFBOVESPA:CCRO3,12.351309 +119600,2019-07-05 10:00:00,BMFBOVESPA:CCRO3,12.519414 +119601,2019-07-08 10:00:00,BMFBOVESPA:CCRO3,12.864472 +119602,2019-07-10 10:00:00,BMFBOVESPA:CCRO3,13.138749 +119603,2019-07-11 10:00:00,BMFBOVESPA:CCRO3,12.961797 +119604,2019-07-12 10:00:00,BMFBOVESPA:CCRO3,13.315702 +119605,2019-07-15 10:00:00,BMFBOVESPA:CCRO3,12.882168 +119606,2019-07-16 10:00:00,BMFBOVESPA:CCRO3,13.076816 +119607,2019-07-17 10:00:00,BMFBOVESPA:CCRO3,13.156445 +119608,2019-07-18 10:00:00,BMFBOVESPA:CCRO3,13.129902 +119609,2019-07-19 10:00:00,BMFBOVESPA:CCRO3,12.979492 +119610,2019-07-22 10:00:00,BMFBOVESPA:CCRO3,13.094511 +119611,2019-07-23 10:00:00,BMFBOVESPA:CCRO3,12.917558 +119612,2019-07-24 10:00:00,BMFBOVESPA:CCRO3,13.059121 +119613,2019-07-25 10:00:00,BMFBOVESPA:CCRO3,13.103359 +119614,2019-07-26 10:00:00,BMFBOVESPA:CCRO3,13.262616 +119615,2019-07-29 10:00:00,BMFBOVESPA:CCRO3,13.47496 +119616,2019-07-30 10:00:00,BMFBOVESPA:CCRO3,13.413026 +119617,2019-07-31 10:00:00,BMFBOVESPA:CCRO3,13.227226 +119618,2019-08-01 10:00:00,BMFBOVESPA:CCRO3,13.66076 +119619,2019-08-02 10:00:00,BMFBOVESPA:CCRO3,13.483807 +119620,2019-08-05 10:00:00,BMFBOVESPA:CCRO3,13.138749 +119621,2019-08-06 10:00:00,BMFBOVESPA:CCRO3,13.315702 +119622,2019-08-07 10:00:00,BMFBOVESPA:CCRO3,13.47496 +119623,2019-08-08 10:00:00,BMFBOVESPA:CCRO3,13.554589 +119624,2019-08-09 10:00:00,BMFBOVESPA:CCRO3,13.669608 +119625,2019-08-12 10:00:00,BMFBOVESPA:CCRO3,13.253769 +119626,2019-08-13 10:00:00,BMFBOVESPA:CCRO3,13.678456 +119627,2019-08-14 10:00:00,BMFBOVESPA:CCRO3,13.32455 +119628,2019-08-15 10:00:00,BMFBOVESPA:CCRO3,13.315702 +119629,2019-08-16 10:00:00,BMFBOVESPA:CCRO3,13.607674 +119630,2019-08-19 10:00:00,BMFBOVESPA:CCRO3,13.545741 +119631,2019-08-20 10:00:00,BMFBOVESPA:CCRO3,14.156228 +119632,2019-08-21 10:00:00,BMFBOVESPA:CCRO3,14.421657 +119633,2019-08-22 10:00:00,BMFBOVESPA:CCRO3,14.19162 +119634,2019-08-23 10:00:00,BMFBOVESPA:CCRO3,13.864256 +119635,2019-08-26 10:00:00,BMFBOVESPA:CCRO3,13.881951 +119636,2019-08-27 10:00:00,BMFBOVESPA:CCRO3,14.032361 +119637,2019-08-28 10:00:00,BMFBOVESPA:CCRO3,14.041209 +119638,2019-08-29 10:00:00,BMFBOVESPA:CCRO3,14.510134 +119639,2019-08-30 10:00:00,BMFBOVESPA:CCRO3,14.377419 +119640,2019-09-02 10:00:00,BMFBOVESPA:CCRO3,14.421657 +119641,2019-09-03 10:00:00,BMFBOVESPA:CCRO3,14.421657 +119642,2019-09-04 10:00:00,BMFBOVESPA:CCRO3,14.819802 +119643,2019-09-05 10:00:00,BMFBOVESPA:CCRO3,15.341812 +119644,2019-09-06 10:00:00,BMFBOVESPA:CCRO3,14.687087 +119645,2019-09-09 10:00:00,BMFBOVESPA:CCRO3,14.518982 +119646,2019-09-10 10:00:00,BMFBOVESPA:CCRO3,14.908278 +119647,2019-09-11 10:00:00,BMFBOVESPA:CCRO3,14.74902 +119648,2019-09-12 10:00:00,BMFBOVESPA:CCRO3,15.08523 +119649,2019-09-13 10:00:00,BMFBOVESPA:CCRO3,14.59861 +119650,2019-09-16 10:00:00,BMFBOVESPA:CCRO3,14.740173 +119651,2019-09-17 10:00:00,BMFBOVESPA:CCRO3,15.094078 +119652,2019-09-18 10:00:00,BMFBOVESPA:CCRO3,15.226792 +119653,2019-09-19 10:00:00,BMFBOVESPA:CCRO3,15.315269 +119654,2019-09-20 10:00:00,BMFBOVESPA:CCRO3,15.191403 +119655,2019-09-23 10:00:00,BMFBOVESPA:CCRO3,15.129469 +119656,2019-09-24 10:00:00,BMFBOVESPA:CCRO3,14.678239 +119657,2019-09-25 10:00:00,BMFBOVESPA:CCRO3,15.005601 +119658,2019-09-26 10:00:00,BMFBOVESPA:CCRO3,14.775564 +119659,2019-09-27 10:00:00,BMFBOVESPA:CCRO3,14.952516 +119660,2019-09-30 10:00:00,BMFBOVESPA:CCRO3,15.262184 +119661,2019-10-01 10:00:00,BMFBOVESPA:CCRO3,15.040993 +119662,2019-10-02 10:00:00,BMFBOVESPA:CCRO3,14.881735 +119663,2019-10-03 10:00:00,BMFBOVESPA:CCRO3,15.032145 +119664,2019-10-04 10:00:00,BMFBOVESPA:CCRO3,15.023297 +119665,2019-10-07 10:00:00,BMFBOVESPA:CCRO3,14.642848 +119666,2019-10-08 10:00:00,BMFBOVESPA:CCRO3,14.793258 +119667,2019-10-09 10:00:00,BMFBOVESPA:CCRO3,14.864039 +119668,2019-10-10 10:00:00,BMFBOVESPA:CCRO3,14.881735 +119669,2019-10-11 10:00:00,BMFBOVESPA:CCRO3,15.554156 +119670,2019-10-14 10:00:00,BMFBOVESPA:CCRO3,15.421441 +119671,2019-10-15 10:00:00,BMFBOVESPA:CCRO3,15.748803 +119672,2019-10-16 10:00:00,BMFBOVESPA:CCRO3,15.801891 +119673,2019-10-17 10:00:00,BMFBOVESPA:CCRO3,15.554156 +119674,2019-10-18 10:00:00,BMFBOVESPA:CCRO3,15.854976 +119675,2019-10-21 10:00:00,BMFBOVESPA:CCRO3,15.741746 +119676,2019-10-22 10:00:00,BMFBOVESPA:CCRO3,15.805331 +119677,2019-10-23 10:00:00,BMFBOVESPA:CCRO3,15.678162 +119678,2019-10-24 10:00:00,BMFBOVESPA:CCRO3,15.805331 +119679,2019-10-25 10:00:00,BMFBOVESPA:CCRO3,15.423823 +119680,2019-10-28 10:00:00,BMFBOVESPA:CCRO3,15.342071 +119681,2019-10-29 10:00:00,BMFBOVESPA:CCRO3,14.996898 +119682,2019-10-30 10:00:00,BMFBOVESPA:CCRO3,15.169485 +119683,2019-10-31 10:00:00,BMFBOVESPA:CCRO3,14.933314 +119684,2019-11-01 10:00:00,BMFBOVESPA:CCRO3,15.233069 +119685,2019-11-04 10:00:00,BMFBOVESPA:CCRO3,15.460157 +119686,2019-11-05 10:00:00,BMFBOVESPA:CCRO3,15.242154 +119687,2019-11-06 10:00:00,BMFBOVESPA:CCRO3,15.332987 +119688,2019-11-07 10:00:00,BMFBOVESPA:CCRO3,16.150506 +119689,2019-11-08 10:00:00,BMFBOVESPA:CCRO3,15.768998 +119690,2019-11-11 10:00:00,BMFBOVESPA:CCRO3,16.177755 +119691,2019-11-12 10:00:00,BMFBOVESPA:CCRO3,15.641827 +119692,2019-11-13 10:00:00,BMFBOVESPA:CCRO3,15.669078 +119693,2019-11-14 10:00:00,BMFBOVESPA:CCRO3,15.896166 +119694,2019-11-18 10:00:00,BMFBOVESPA:CCRO3,15.659995 +119695,2019-11-19 10:00:00,BMFBOVESPA:CCRO3,15.44199 +119696,2019-11-21 10:00:00,BMFBOVESPA:CCRO3,15.623662 +119697,2019-11-22 10:00:00,BMFBOVESPA:CCRO3,15.505575 +119698,2019-11-25 10:00:00,BMFBOVESPA:CCRO3,15.650911 +119699,2019-11-26 10:00:00,BMFBOVESPA:CCRO3,15.669078 +119700,2019-11-27 10:00:00,BMFBOVESPA:CCRO3,15.605494 +119701,2019-11-28 10:00:00,BMFBOVESPA:CCRO3,15.896166 +119702,2019-11-29 10:00:00,BMFBOVESPA:CCRO3,15.614578 +119703,2019-12-02 10:00:00,BMFBOVESPA:CCRO3,15.514658 +119704,2019-12-03 10:00:00,BMFBOVESPA:CCRO3,15.260319 +119705,2019-12-04 10:00:00,BMFBOVESPA:CCRO3,15.242154 +119706,2019-12-05 10:00:00,BMFBOVESPA:CCRO3,15.351155 +119707,2019-12-06 10:00:00,BMFBOVESPA:CCRO3,15.451074 +119708,2019-12-09 10:00:00,BMFBOVESPA:CCRO3,15.823498 +119709,2019-12-10 10:00:00,BMFBOVESPA:CCRO3,15.578243 +119710,2019-12-11 10:00:00,BMFBOVESPA:CCRO3,15.714495 +119711,2019-12-12 10:00:00,BMFBOVESPA:CCRO3,15.69633 +119712,2019-12-13 10:00:00,BMFBOVESPA:CCRO3,15.932501 +119713,2019-12-16 10:00:00,BMFBOVESPA:CCRO3,16.141422 +119714,2019-12-17 10:00:00,BMFBOVESPA:CCRO3,16.123254 +119715,2019-12-18 10:00:00,BMFBOVESPA:CCRO3,16.541096 +119716,2019-12-19 10:00:00,BMFBOVESPA:CCRO3,17.258695 +119717,2019-12-20 10:00:00,BMFBOVESPA:CCRO3,17.113359 +119718,2019-12-23 10:00:00,BMFBOVESPA:CCRO3,17.467616 +119719,2019-12-26 10:00:00,BMFBOVESPA:CCRO3,17.712871 +119720,2019-12-27 10:00:00,BMFBOVESPA:CCRO3,17.404031 +119721,2019-12-30 10:00:00,BMFBOVESPA:CCRO3,17.240528 +119722,2020-01-02 10:00:00,BMFBOVESPA:CCRO3,17.258695 +119723,2020-01-03 10:00:00,BMFBOVESPA:CCRO3,17.067942 +119724,2020-01-06 10:00:00,BMFBOVESPA:CCRO3,16.631931 +119725,2020-01-07 10:00:00,BMFBOVESPA:CCRO3,17.004355 +119726,2020-01-08 10:00:00,BMFBOVESPA:CCRO3,16.88627 +119727,2020-01-09 10:00:00,BMFBOVESPA:CCRO3,16.477511 +119728,2020-01-10 10:00:00,BMFBOVESPA:CCRO3,16.504762 +119729,2020-01-13 10:00:00,BMFBOVESPA:CCRO3,16.622847 +119730,2020-01-14 10:00:00,BMFBOVESPA:CCRO3,17.176943 +119731,2020-01-15 10:00:00,BMFBOVESPA:CCRO3,16.813602 +119732,2020-01-16 10:00:00,BMFBOVESPA:CCRO3,17.058858 +119733,2020-01-17 10:00:00,BMFBOVESPA:CCRO3,17.285946 +119734,2020-01-20 10:00:00,BMFBOVESPA:CCRO3,17.667454 +119735,2020-01-21 10:00:00,BMFBOVESPA:CCRO3,17.658371 +119736,2020-01-22 10:00:00,BMFBOVESPA:CCRO3,17.5312 +119737,2020-01-23 10:00:00,BMFBOVESPA:CCRO3,18.239715 +119738,2020-01-24 10:00:00,BMFBOVESPA:CCRO3,18.003544 +119739,2020-01-27 10:00:00,BMFBOVESPA:CCRO3,17.640203 +119740,2020-01-28 10:00:00,BMFBOVESPA:CCRO3,17.667454 +119741,2020-01-29 10:00:00,BMFBOVESPA:CCRO3,17.258695 +119742,2020-01-30 10:00:00,BMFBOVESPA:CCRO3,17.077024 +119743,2020-01-31 10:00:00,BMFBOVESPA:CCRO3,16.568347 +119744,2020-02-03 10:00:00,BMFBOVESPA:CCRO3,16.759102 +119745,2020-02-04 10:00:00,BMFBOVESPA:CCRO3,16.441178 +119746,2020-02-05 10:00:00,BMFBOVESPA:CCRO3,16.668266 +119747,2020-02-06 10:00:00,BMFBOVESPA:CCRO3,16.168671 +119748,2020-02-07 10:00:00,BMFBOVESPA:CCRO3,15.69633 +119749,2020-02-10 10:00:00,BMFBOVESPA:CCRO3,15.678162 +119750,2020-02-11 10:00:00,BMFBOVESPA:CCRO3,16.314008 +119751,2020-02-12 10:00:00,BMFBOVESPA:CCRO3,16.495679 +119752,2020-02-13 10:00:00,BMFBOVESPA:CCRO3,16.350343 +119753,2020-02-14 10:00:00,BMFBOVESPA:CCRO3,16.259507 +119754,2020-02-17 10:00:00,BMFBOVESPA:CCRO3,16.295842 +119755,2020-02-18 10:00:00,BMFBOVESPA:CCRO3,16.459346 +119756,2020-02-19 10:00:00,BMFBOVESPA:CCRO3,17.04069 +119757,2020-02-20 10:00:00,BMFBOVESPA:CCRO3,16.722767 +119758,2020-02-21 10:00:00,BMFBOVESPA:CCRO3,16.486595 +119759,2020-02-26 10:00:00,BMFBOVESPA:CCRO3,15.105899 +119760,2020-02-27 10:00:00,BMFBOVESPA:CCRO3,14.388301 +119761,2020-02-28 10:00:00,BMFBOVESPA:CCRO3,14.833394 +119762,2020-03-02 10:00:00,BMFBOVESPA:CCRO3,15.114982 +119763,2020-03-03 10:00:00,BMFBOVESPA:CCRO3,14.933314 +119764,2020-03-04 10:00:00,BMFBOVESPA:CCRO3,15.033231 +119765,2020-03-05 10:00:00,BMFBOVESPA:CCRO3,13.943209 +119766,2020-03-06 10:00:00,BMFBOVESPA:CCRO3,13.089358 +119767,2020-03-09 10:00:00,BMFBOVESPA:CCRO3,11.536075 +119768,2020-03-10 10:00:00,BMFBOVESPA:CCRO3,13.53445 +119769,2020-03-11 10:00:00,BMFBOVESPA:CCRO3,12.816852 +119770,2020-03-12 10:00:00,BMFBOVESPA:CCRO3,10.782143 +119771,2020-03-13 10:00:00,BMFBOVESPA:CCRO3,13.171109 +119772,2020-03-16 10:00:00,BMFBOVESPA:CCRO3,10.809393 +119773,2020-03-17 10:00:00,BMFBOVESPA:CCRO3,10.945646 +119774,2020-03-18 10:00:00,BMFBOVESPA:CCRO3,9.701203 +119775,2020-03-19 10:00:00,BMFBOVESPA:CCRO3,9.555867 +119776,2020-03-20 10:00:00,BMFBOVESPA:CCRO3,9.41053 +119777,2020-03-23 10:00:00,BMFBOVESPA:CCRO3,9.010856 +119778,2020-03-24 10:00:00,BMFBOVESPA:CCRO3,10.791226 +119779,2020-03-25 10:00:00,BMFBOVESPA:CCRO3,11.990251 +119780,2020-03-26 10:00:00,BMFBOVESPA:CCRO3,12.55343 +119781,2020-03-27 10:00:00,BMFBOVESPA:CCRO3,11.563326 +119782,2020-03-30 10:00:00,BMFBOVESPA:CCRO3,11.163651 +119783,2020-03-31 10:00:00,BMFBOVESPA:CCRO3,10.654973 +119784,2020-04-01 10:00:00,BMFBOVESPA:CCRO3,10.564138 +119785,2020-04-02 10:00:00,BMFBOVESPA:CCRO3,10.391551 +119786,2020-04-03 10:00:00,BMFBOVESPA:CCRO3,10.218964 +119787,2020-04-06 10:00:00,BMFBOVESPA:CCRO3,10.936562 +119788,2020-04-07 10:00:00,BMFBOVESPA:CCRO3,11.018314 +119789,2020-04-08 10:00:00,BMFBOVESPA:CCRO3,11.263569 +119790,2020-04-09 10:00:00,BMFBOVESPA:CCRO3,11.635994 +119791,2020-04-13 10:00:00,BMFBOVESPA:CCRO3,11.623929 +119792,2020-04-14 10:00:00,BMFBOVESPA:CCRO3,12.014493 +119793,2020-04-15 10:00:00,BMFBOVESPA:CCRO3,11.875005 +119794,2020-04-16 10:00:00,BMFBOVESPA:CCRO3,11.400749 +119795,2020-04-17 10:00:00,BMFBOVESPA:CCRO3,11.800612 +119796,2020-04-20 10:00:00,BMFBOVESPA:CCRO3,12.219074 +119797,2020-04-22 10:00:00,BMFBOVESPA:CCRO3,12.358561 +119798,2020-04-23 10:00:00,BMFBOVESPA:CCRO3,12.172578 +119799,2020-04-24 10:00:00,BMFBOVESPA:CCRO3,11.196168 +119800,2020-04-27 10:00:00,BMFBOVESPA:CCRO3,11.447245 +119801,2020-04-28 10:00:00,BMFBOVESPA:CCRO3,11.940099 +119802,2020-04-29 10:00:00,BMFBOVESPA:CCRO3,12.163279 +119803,2020-04-30 10:00:00,BMFBOVESPA:CCRO3,11.484441 +119804,2020-05-04 10:00:00,BMFBOVESPA:CCRO3,11.326356 +119805,2020-05-05 10:00:00,BMFBOVESPA:CCRO3,11.623929 +119806,2020-05-06 10:00:00,BMFBOVESPA:CCRO3,11.428647 +119807,2020-05-07 10:00:00,BMFBOVESPA:CCRO3,10.619621 +119808,2020-05-08 10:00:00,BMFBOVESPA:CCRO3,10.619621 +119809,2020-05-11 10:00:00,BMFBOVESPA:CCRO3,10.452237 +119810,2020-05-12 10:00:00,BMFBOVESPA:CCRO3,10.219758 +119811,2020-05-13 10:00:00,BMFBOVESPA:CCRO3,10.145365 +119812,2020-05-14 10:00:00,BMFBOVESPA:CCRO3,10.656818 +119813,2020-05-15 10:00:00,BMFBOVESPA:CCRO3,10.20116 +119814,2020-05-18 10:00:00,BMFBOVESPA:CCRO3,11.000886 +119815,2020-05-19 10:00:00,BMFBOVESPA:CCRO3,11.270561 +119816,2020-05-20 10:00:00,BMFBOVESPA:CCRO3,11.809911 +119817,2020-05-21 10:00:00,BMFBOVESPA:CCRO3,13.186185 +119818,2020-05-22 10:00:00,BMFBOVESPA:CCRO3,12.525945 +119819,2020-05-25 10:00:00,BMFBOVESPA:CCRO3,13.297774 +119820,2020-05-26 10:00:00,BMFBOVESPA:CCRO3,13.660441 +119821,2020-05-27 10:00:00,BMFBOVESPA:CCRO3,13.66974 +119822,2020-05-28 10:00:00,BMFBOVESPA:CCRO3,13.744133 +119823,2020-05-29 10:00:00,BMFBOVESPA:CCRO3,13.66974 +119824,2020-06-01 10:00:00,BMFBOVESPA:CCRO3,13.567449 +119825,2020-06-02 10:00:00,BMFBOVESPA:CCRO3,13.483757 +119826,2020-06-03 10:00:00,BMFBOVESPA:CCRO3,14.088201 +119827,2020-06-04 10:00:00,BMFBOVESPA:CCRO3,13.660441 +119828,2020-06-05 10:00:00,BMFBOVESPA:CCRO3,13.576749 +119829,2020-06-08 10:00:00,BMFBOVESPA:CCRO3,13.892919 +119830,2020-06-09 10:00:00,BMFBOVESPA:CCRO3,13.465159 +119831,2020-06-10 10:00:00,BMFBOVESPA:CCRO3,13.34427 +119832,2020-06-12 10:00:00,BMFBOVESPA:CCRO3,13.353569 +119833,2020-06-15 10:00:00,BMFBOVESPA:CCRO3,13.223381 +119834,2020-06-16 10:00:00,BMFBOVESPA:CCRO3,13.000202 +119835,2020-06-17 10:00:00,BMFBOVESPA:CCRO3,13.074595 +119836,2020-06-18 10:00:00,BMFBOVESPA:CCRO3,13.586048 +119837,2020-06-19 10:00:00,BMFBOVESPA:CCRO3,13.948714 +119838,2020-06-22 10:00:00,BMFBOVESPA:CCRO3,13.660441 +119839,2020-06-23 10:00:00,BMFBOVESPA:CCRO3,13.623244 +119840,2020-06-24 10:00:00,BMFBOVESPA:CCRO3,13.390766 +119841,2020-06-25 10:00:00,BMFBOVESPA:CCRO3,14.599654 +119842,2020-06-26 10:00:00,BMFBOVESPA:CCRO3,13.762731 +119843,2020-06-29 10:00:00,BMFBOVESPA:CCRO3,13.66974 +119844,2020-06-30 10:00:00,BMFBOVESPA:CCRO3,13.483757 +119845,2020-07-01 10:00:00,BMFBOVESPA:CCRO3,13.930116 +119846,2020-07-02 10:00:00,BMFBOVESPA:CCRO3,13.827825 +119847,2020-07-03 10:00:00,BMFBOVESPA:CCRO3,13.762731 +119848,2020-07-06 10:00:00,BMFBOVESPA:CCRO3,14.32068 +119849,2020-07-07 10:00:00,BMFBOVESPA:CCRO3,13.958013 +119850,2020-07-08 10:00:00,BMFBOVESPA:CCRO3,14.153295 +119851,2020-07-09 10:00:00,BMFBOVESPA:CCRO3,13.45586 +119852,2020-07-10 10:00:00,BMFBOVESPA:CCRO3,13.483757 +119853,2020-07-13 10:00:00,BMFBOVESPA:CCRO3,13.23268 +119854,2020-07-14 10:00:00,BMFBOVESPA:CCRO3,13.269877 +119855,2020-07-15 10:00:00,BMFBOVESPA:CCRO3,13.34427 +119856,2020-07-16 10:00:00,BMFBOVESPA:CCRO3,13.372167 +119857,2020-07-17 10:00:00,BMFBOVESPA:CCRO3,13.716236 +119858,2020-07-20 10:00:00,BMFBOVESPA:CCRO3,13.948714 +119859,2020-07-21 10:00:00,BMFBOVESPA:CCRO3,13.855723 +119860,2020-07-22 10:00:00,BMFBOVESPA:CCRO3,13.734834 +119861,2020-07-23 10:00:00,BMFBOVESPA:CCRO3,13.576749 +119862,2020-07-24 10:00:00,BMFBOVESPA:CCRO3,13.613945 +119863,2020-07-27 10:00:00,BMFBOVESPA:CCRO3,13.725535 +119864,2020-07-28 10:00:00,BMFBOVESPA:CCRO3,13.437261 +119865,2020-07-29 10:00:00,BMFBOVESPA:CCRO3,13.641843 +119866,2020-07-30 10:00:00,BMFBOVESPA:CCRO3,13.790629 +119867,2020-07-31 10:00:00,BMFBOVESPA:CCRO3,13.911518 +119868,2020-08-03 10:00:00,BMFBOVESPA:CCRO3,13.55815 +119869,2020-08-04 10:00:00,BMFBOVESPA:CCRO3,13.195484 +119870,2020-08-05 10:00:00,BMFBOVESPA:CCRO3,13.241979 +119871,2020-08-06 10:00:00,BMFBOVESPA:CCRO3,13.651142 +119872,2020-08-07 10:00:00,BMFBOVESPA:CCRO3,13.45586 +119873,2020-08-10 10:00:00,BMFBOVESPA:CCRO3,13.34427 +119874,2020-08-11 10:00:00,BMFBOVESPA:CCRO3,13.13039 +119875,2020-08-12 10:00:00,BMFBOVESPA:CCRO3,12.879313 +119876,2020-08-13 10:00:00,BMFBOVESPA:CCRO3,12.69333 +119877,2020-08-14 10:00:00,BMFBOVESPA:CCRO3,12.553843 +119878,2020-08-17 10:00:00,BMFBOVESPA:CCRO3,12.116783 +119879,2020-08-18 10:00:00,BMFBOVESPA:CCRO3,12.637535 +119880,2020-08-19 10:00:00,BMFBOVESPA:CCRO3,12.665433 +119881,2020-08-20 10:00:00,BMFBOVESPA:CCRO3,12.721227 +119882,2020-08-21 10:00:00,BMFBOVESPA:CCRO3,12.507347 +119883,2020-08-24 10:00:00,BMFBOVESPA:CCRO3,12.516646 +119884,2020-08-25 10:00:00,BMFBOVESPA:CCRO3,12.553843 +119885,2020-08-26 10:00:00,BMFBOVESPA:CCRO3,12.36786 +119886,2020-08-27 10:00:00,BMFBOVESPA:CCRO3,12.070287 +119887,2020-08-28 10:00:00,BMFBOVESPA:CCRO3,12.498048 +119888,2020-08-31 10:00:00,BMFBOVESPA:CCRO3,12.395757 +119889,2020-09-01 10:00:00,BMFBOVESPA:CCRO3,13.065296 +119890,2020-09-02 10:00:00,BMFBOVESPA:CCRO3,13.121091 +119891,2020-09-03 10:00:00,BMFBOVESPA:CCRO3,12.832817 +119892,2020-09-04 10:00:00,BMFBOVESPA:CCRO3,13.390766 +119893,2020-09-08 10:00:00,BMFBOVESPA:CCRO3,13.493056 +119894,2020-09-09 10:00:00,BMFBOVESPA:CCRO3,13.762731 +119895,2020-09-10 10:00:00,BMFBOVESPA:CCRO3,13.34427 +119896,2020-09-11 10:00:00,BMFBOVESPA:CCRO3,13.23268 +119897,2020-09-14 10:00:00,BMFBOVESPA:CCRO3,13.799928 +119898,2020-09-15 10:00:00,BMFBOVESPA:CCRO3,13.530253 +119899,2020-09-16 10:00:00,BMFBOVESPA:CCRO3,13.13039 +119900,2020-09-17 10:00:00,BMFBOVESPA:CCRO3,13.195484 +119901,2020-09-18 10:00:00,BMFBOVESPA:CCRO3,12.870014 +119902,2020-09-21 10:00:00,BMFBOVESPA:CCRO3,12.414356 +119903,2020-09-22 10:00:00,BMFBOVESPA:CCRO3,12.656133 +119904,2020-09-23 10:00:00,BMFBOVESPA:CCRO3,12.684031 +119905,2020-09-24 10:00:00,BMFBOVESPA:CCRO3,12.823518 +119906,2020-09-25 10:00:00,BMFBOVESPA:CCRO3,12.758424 +119907,2020-09-28 10:00:00,BMFBOVESPA:CCRO3,12.172578 +119908,2020-09-29 10:00:00,BMFBOVESPA:CCRO3,11.791313 +119909,2020-09-30 10:00:00,BMFBOVESPA:CCRO3,11.782014 +119910,2020-10-01 10:00:00,BMFBOVESPA:CCRO3,11.912202 +119911,2020-10-02 10:00:00,BMFBOVESPA:CCRO3,11.727999 +119912,2020-10-05 10:00:00,BMFBOVESPA:CCRO3,11.888398 +119913,2020-10-06 10:00:00,BMFBOVESPA:CCRO3,11.74687 +119914,2020-10-07 10:00:00,BMFBOVESPA:CCRO3,11.426072 +119915,2020-10-08 10:00:00,BMFBOVESPA:CCRO3,11.973315 +119916,2020-10-09 10:00:00,BMFBOVESPA:CCRO3,11.907269 +119917,2020-10-13 10:00:00,BMFBOVESPA:CCRO3,11.96388 +119918,2020-10-14 10:00:00,BMFBOVESPA:CCRO3,12.492253 +119919,2020-10-15 10:00:00,BMFBOVESPA:CCRO3,12.501689 +119920,2020-10-16 10:00:00,BMFBOVESPA:CCRO3,12.445077 +119921,2020-10-19 10:00:00,BMFBOVESPA:CCRO3,12.114844 +119922,2020-10-20 10:00:00,BMFBOVESPA:CCRO3,12.284678 +119923,2020-10-21 10:00:00,BMFBOVESPA:CCRO3,12.020492 +119924,2020-10-22 10:00:00,BMFBOVESPA:CCRO3,12.020492 +119925,2020-10-23 10:00:00,BMFBOVESPA:CCRO3,11.671388 +119926,2020-10-26 10:00:00,BMFBOVESPA:CCRO3,11.577035 +119927,2020-10-27 10:00:00,BMFBOVESPA:CCRO3,11.227932 +119928,2020-10-28 10:00:00,BMFBOVESPA:CCRO3,10.878828 +119929,2020-10-29 10:00:00,BMFBOVESPA:CCRO3,10.784476 +119930,2020-10-30 10:00:00,BMFBOVESPA:CCRO3,10.529724 +119931,2020-11-03 10:00:00,BMFBOVESPA:CCRO3,10.567465 +119932,2020-11-04 10:00:00,BMFBOVESPA:CCRO3,10.699558 +119933,2020-11-05 10:00:00,BMFBOVESPA:CCRO3,11.643082 +119934,2020-11-06 10:00:00,BMFBOVESPA:CCRO3,11.643082 +119935,2020-11-09 10:00:00,BMFBOVESPA:CCRO3,11.727999 +119936,2020-11-10 10:00:00,BMFBOVESPA:CCRO3,11.794046 +119937,2020-11-11 10:00:00,BMFBOVESPA:CCRO3,11.709129 +119938,2020-11-12 10:00:00,BMFBOVESPA:CCRO3,11.039227 +119939,2020-11-13 10:00:00,BMFBOVESPA:CCRO3,11.086403 +119940,2020-11-16 10:00:00,BMFBOVESPA:CCRO3,11.558165 +119941,2020-11-17 10:00:00,BMFBOVESPA:CCRO3,11.916704 +119942,2020-11-18 10:00:00,BMFBOVESPA:CCRO3,11.907269 +119943,2020-11-19 10:00:00,BMFBOVESPA:CCRO3,11.982751 +119944,2020-11-20 10:00:00,BMFBOVESPA:CCRO3,11.680823 +119945,2020-11-23 10:00:00,BMFBOVESPA:CCRO3,11.605341 +119946,2020-11-24 10:00:00,BMFBOVESPA:CCRO3,12.105409 +119947,2020-11-25 10:00:00,BMFBOVESPA:CCRO3,12.067668 +119948,2020-11-26 10:00:00,BMFBOVESPA:CCRO3,11.96388 +119949,2020-11-27 10:00:00,BMFBOVESPA:CCRO3,12.190326 +119950,2020-11-30 10:00:00,BMFBOVESPA:CCRO3,12.303549 +119951,2020-12-01 10:00:00,BMFBOVESPA:CCRO3,12.897969 +119952,2020-12-02 10:00:00,BMFBOVESPA:CCRO3,13.067803 +119953,2020-12-03 10:00:00,BMFBOVESPA:CCRO3,13.43577741 +119954,2020-12-04 10:00:00,BMFBOVESPA:CCRO3,13.27537838 +119955,2020-12-07 10:00:00,BMFBOVESPA:CCRO3,12.92627461 +119956,2020-12-08 10:00:00,BMFBOVESPA:CCRO3,12.96401556 +119957,2020-12-09 10:00:00,BMFBOVESPA:CCRO3,12.40733658 +119958,2020-12-10 10:00:00,BMFBOVESPA:CCRO3,12.85079272 +119959,2020-12-11 10:00:00,BMFBOVESPA:CCRO3,12.90740414 +119960,2020-12-14 10:00:00,BMFBOVESPA:CCRO3,12.67152322 +119961,2020-12-15 10:00:00,BMFBOVESPA:CCRO3,12.84135748 +119962,2020-12-16 10:00:00,BMFBOVESPA:CCRO3,12.9734508 +119963,2020-12-17 10:00:00,BMFBOVESPA:CCRO3,12.75644035 +119964,2020-12-18 10:00:00,BMFBOVESPA:CCRO3,12.54886513 +119965,2020-12-21 10:00:00,BMFBOVESPA:CCRO3,12.45451277 +119966,2020-12-22 10:00:00,BMFBOVESPA:CCRO3,12.45451277 +119967,2020-12-23 10:00:00,BMFBOVESPA:CCRO3,12.68095845 +119968,2020-12-28 10:00:00,BMFBOVESPA:CCRO3,12.69982893 +119969,2020-12-29 10:00:00,BMFBOVESPA:CCRO3,12.99232127 +119970,2020-12-30 10:00:00,BMFBOVESPA:CCRO3,12.70926416 +119971,2021-01-04 10:00:00,BMFBOVESPA:CCRO3,12.52055942 +119972,2021-01-05 10:00:00,BMFBOVESPA:CCRO3,12.31298421 +119973,2021-01-06 10:00:00,BMFBOVESPA:CCRO3,11.89783379 +119974,2021-01-07 10:00:00,BMFBOVESPA:CCRO3,11.91670426 +119975,2021-01-08 10:00:00,BMFBOVESPA:CCRO3,12.30354897 +119976,2021-01-11 10:00:00,BMFBOVESPA:CCRO3,12.19976137 +119977,2021-01-12 10:00:00,BMFBOVESPA:CCRO3,12.3601604 +119978,2021-01-13 10:00:00,BMFBOVESPA:CCRO3,12.30354897 +119979,2021-01-14 10:00:00,BMFBOVESPA:CCRO3,12.84135748 +119980,2021-01-15 10:00:00,BMFBOVESPA:CCRO3,12.3601604 +119981,2021-01-18 10:00:00,BMFBOVESPA:CCRO3,12.40733658 +119982,2021-01-19 10:00:00,BMFBOVESPA:CCRO3,12.27524326 +119983,2021-01-20 10:00:00,BMFBOVESPA:CCRO3,12.17145566 +119984,2021-01-21 10:00:00,BMFBOVESPA:CCRO3,11.8506576 +119985,2021-01-22 10:00:00,BMFBOVESPA:CCRO3,11.80348142 +119986,2021-01-26 10:00:00,BMFBOVESPA:CCRO3,11.46381289 +119987,2021-01-27 10:00:00,BMFBOVESPA:CCRO3,11.79404618 +119988,2021-01-28 10:00:00,BMFBOVESPA:CCRO3,11.97331568 +119989,2021-01-29 10:00:00,BMFBOVESPA:CCRO3,11.43550718 +119990,2021-02-01 10:00:00,BMFBOVESPA:CCRO3,11.52042431 +119991,2021-02-02 10:00:00,BMFBOVESPA:CCRO3,11.70912905 +119992,2021-02-03 10:00:00,BMFBOVESPA:CCRO3,11.89783379 +119993,2021-02-04 10:00:00,BMFBOVESPA:CCRO3,11.73743476 +119994,2021-02-05 10:00:00,BMFBOVESPA:CCRO3,11.57703573 +119995,2021-02-08 10:00:00,BMFBOVESPA:CCRO3,11.51098907 +119996,2021-02-09 10:00:00,BMFBOVESPA:CCRO3,11.48268336 +119997,2021-02-10 10:00:00,BMFBOVESPA:CCRO3,11.36946052 +119998,2021-02-11 10:00:00,BMFBOVESPA:CCRO3,11.62421191 +119999,2021-02-12 10:00:00,BMFBOVESPA:CCRO3,11.75630523 +120000,2021-02-17 10:00:00,BMFBOVESPA:CCRO3,11.74686999 +120001,2021-02-18 10:00:00,BMFBOVESPA:CCRO3,11.52042431 +120002,2021-02-19 10:00:00,BMFBOVESPA:CCRO3,11.48268336 +120003,2021-02-22 10:00:00,BMFBOVESPA:CCRO3,10.68068822 +120004,2021-02-23 10:00:00,BMFBOVESPA:CCRO3,10.89769867 +120005,2021-02-24 10:00:00,BMFBOVESPA:CCRO3,10.99205104 +120006,2021-02-25 10:00:00,BMFBOVESPA:CCRO3,10.79391106 +120007,2021-02-26 10:00:00,BMFBOVESPA:CCRO3,10.61464156 +120008,2021-03-01 10:00:00,BMFBOVESPA:CCRO3,10.30327874 +120009,2021-03-02 10:00:00,BMFBOVESPA:CCRO3,10.26553779 +120010,2021-03-03 10:00:00,BMFBOVESPA:CCRO3,10.40706635 +120011,2021-03-04 10:00:00,BMFBOVESPA:CCRO3,10.97318057 +120012,2021-03-05 10:00:00,BMFBOVESPA:CCRO3,11.07696817 +120013,2021-03-08 10:00:00,BMFBOVESPA:CCRO3,10.53915967 +120014,2021-03-09 10:00:00,BMFBOVESPA:CCRO3,10.50141872 +120015,2021-03-10 10:00:00,BMFBOVESPA:CCRO3,10.94487485 +120016,2021-03-11 10:00:00,BMFBOVESPA:CCRO3,11.83178713 +120017,2021-03-12 10:00:00,BMFBOVESPA:CCRO3,11.87896331 +120018,2021-03-15 10:00:00,BMFBOVESPA:CCRO3,11.82235189 +120019,2021-03-16 10:00:00,BMFBOVESPA:CCRO3,11.45437765 +120020,2021-03-17 10:00:00,BMFBOVESPA:CCRO3,11.71856428 +120021,2021-03-18 10:00:00,BMFBOVESPA:CCRO3,11.5959062 +120022,2021-03-19 10:00:00,BMFBOVESPA:CCRO3,11.88839855 +120023,2021-03-22 10:00:00,BMFBOVESPA:CCRO3,11.6713881 +120024,2021-03-23 10:00:00,BMFBOVESPA:CCRO3,11.36946052 +120025,2021-03-24 10:00:00,BMFBOVESPA:CCRO3,11.60534144 +120026,2021-03-25 10:00:00,BMFBOVESPA:CCRO3,11.36002528 +120027,2021-03-26 10:00:00,BMFBOVESPA:CCRO3,11.32228433 +120028,2021-03-29 10:00:00,BMFBOVESPA:CCRO3,11.4921186 +120029,2021-03-30 10:00:00,BMFBOVESPA:CCRO3,11.46381289 +120030,2021-03-31 10:00:00,BMFBOVESPA:CCRO3,12.19032613 +120031,2021-04-01 10:00:00,BMFBOVESPA:CCRO3,12.18089089 +120032,2021-04-05 10:00:00,BMFBOVESPA:CCRO3,12.38846611 +120033,2021-04-06 10:00:00,BMFBOVESPA:CCRO3,12.45451277 +120034,2021-04-07 10:00:00,BMFBOVESPA:CCRO3,12.22806708 +120035,2021-04-08 10:00:00,BMFBOVESPA:CCRO3,12.17145566 +120036,2021-04-09 10:00:00,BMFBOVESPA:CCRO3,11.97166025 +120037,2021-04-12 10:00:00,BMFBOVESPA:CCRO3,11.92415366 +120038,2021-04-13 10:00:00,BMFBOVESPA:CCRO3,11.84814312 +120039,2021-04-14 10:00:00,BMFBOVESPA:CCRO3,11.81963917 +120040,2021-04-15 10:00:00,BMFBOVESPA:CCRO3,11.74362862 +120041,2021-04-16 10:00:00,BMFBOVESPA:CCRO3,11.65811677 +120042,2021-04-19 10:00:00,BMFBOVESPA:CCRO3,11.87664707 +120043,2021-04-20 10:00:00,BMFBOVESPA:CCRO3,11.80063653 +120044,2021-04-22 10:00:00,BMFBOVESPA:CCRO3,11.71512467 +120045,2021-04-23 10:00:00,BMFBOVESPA:CCRO3,11.65811677 +120046,2021-04-26 10:00:00,BMFBOVESPA:CCRO3,11.68662072 +120047,2021-04-27 10:00:00,BMFBOVESPA:CCRO3,11.44908778 +120048,2021-04-28 10:00:00,BMFBOVESPA:CCRO3,11.70562335 +120049,2021-04-29 10:00:00,BMFBOVESPA:CCRO3,11.81013785 +120050,2021-04-30 10:00:00,BMFBOVESPA:CCRO3,11.43958646 +120051,2021-05-03 10:00:00,BMFBOVESPA:CCRO3,12.01916684 +120052,2021-05-04 10:00:00,BMFBOVESPA:CCRO3,11.56310359 +120053,2021-05-05 10:00:00,BMFBOVESPA:CCRO3,11.58210622 +120054,2021-05-06 10:00:00,BMFBOVESPA:CCRO3,11.59160754 +120055,2021-05-07 10:00:00,BMFBOVESPA:CCRO3,12.77927225 +120056,2021-05-10 10:00:00,BMFBOVESPA:CCRO3,12.59874721 +120057,2021-05-11 10:00:00,BMFBOVESPA:CCRO3,12.72226434 +120058,2021-05-12 10:00:00,BMFBOVESPA:CCRO3,12.43722481 +120059,2021-05-13 10:00:00,BMFBOVESPA:CCRO3,12.62725117 +120060,2021-05-14 10:00:00,BMFBOVESPA:CCRO3,12.71276303 +120061,2021-05-17 10:00:00,BMFBOVESPA:CCRO3,12.79827488 +120062,2021-05-18 10:00:00,BMFBOVESPA:CCRO3,12.87428543 +120063,2021-05-19 10:00:00,BMFBOVESPA:CCRO3,13.10231705 +120064,2021-05-20 10:00:00,BMFBOVESPA:CCRO3,12.99780256 +120065,2021-05-21 10:00:00,BMFBOVESPA:CCRO3,12.95979728 +120066,2021-05-24 10:00:00,BMFBOVESPA:CCRO3,13.17832759 +120067,2021-05-25 10:00:00,BMFBOVESPA:CCRO3,13.21633286 +120068,2021-05-26 10:00:00,BMFBOVESPA:CCRO3,13.20683154 +120069,2021-05-27 10:00:00,BMFBOVESPA:CCRO3,13.28284209 +120070,2021-05-28 10:00:00,BMFBOVESPA:CCRO3,13.16882627 +120071,2021-05-31 10:00:00,BMFBOVESPA:CCRO3,13.09281573 +120072,2021-06-01 10:00:00,BMFBOVESPA:CCRO3,13.24483681 +120073,2021-06-02 10:00:00,BMFBOVESPA:CCRO3,13.20683154 +120074,2021-06-04 10:00:00,BMFBOVESPA:CCRO3,13.00730387 +120075,2021-06-07 10:00:00,BMFBOVESPA:CCRO3,13.37785526 +120076,2021-06-08 10:00:00,BMFBOVESPA:CCRO3,13.31134604 +120077,2021-06-09 10:00:00,BMFBOVESPA:CCRO3,13.11181837 +120078,2021-06-10 10:00:00,BMFBOVESPA:CCRO3,13.21633286 +120079,2021-06-11 10:00:00,BMFBOVESPA:CCRO3,12.98830124 +120080,2021-06-14 10:00:00,BMFBOVESPA:CCRO3,13.27334077 +120081,2021-06-15 10:00:00,BMFBOVESPA:CCRO3,13.27334077 +120082,2021-06-16 10:00:00,BMFBOVESPA:CCRO3,13.2353355 +120083,2021-06-17 10:00:00,BMFBOVESPA:CCRO3,13.12131969 +120084,2021-06-18 10:00:00,BMFBOVESPA:CCRO3,13.05481046 +120085,2021-06-21 10:00:00,BMFBOVESPA:CCRO3,13.28284209 +120086,2021-06-22 10:00:00,BMFBOVESPA:CCRO3,12.89328806 +120087,2021-06-23 10:00:00,BMFBOVESPA:CCRO3,12.92179201 +120088,2021-06-24 10:00:00,BMFBOVESPA:CCRO3,13.03580783 +120089,2021-06-25 10:00:00,BMFBOVESPA:CCRO3,12.67475776 +120090,2021-06-28 10:00:00,BMFBOVESPA:CCRO3,12.74126698 +120091,2021-06-29 10:00:00,BMFBOVESPA:CCRO3,12.61774985 +120092,2021-06-30 10:00:00,BMFBOVESPA:CCRO3,12.77927225 +120093,2021-07-01 10:00:00,BMFBOVESPA:CCRO3,12.85528279 +120094,2021-07-02 10:00:00,BMFBOVESPA:CCRO3,12.7507683 +120095,2021-07-05 10:00:00,BMFBOVESPA:CCRO3,12.95979728 +120096,2021-07-06 10:00:00,BMFBOVESPA:CCRO3,12.63675248 +120097,2021-07-07 10:00:00,BMFBOVESPA:CCRO3,12.90278938 +120098,2021-07-08 10:00:00,BMFBOVESPA:CCRO3,12.60824853 +120099,2021-07-12 10:00:00,BMFBOVESPA:CCRO3,12.93129333 +120100,2021-07-13 10:00:00,BMFBOVESPA:CCRO3,12.85528279 +120101,2021-07-14 10:00:00,BMFBOVESPA:CCRO3,13.14032232 +120102,2021-07-15 10:00:00,BMFBOVESPA:CCRO3,13.14982364 +120103,2021-07-16 10:00:00,BMFBOVESPA:CCRO3,13.24483681 +120104,2021-07-19 10:00:00,BMFBOVESPA:CCRO3,13.21633286 +120105,2021-07-20 10:00:00,BMFBOVESPA:CCRO3,13.22583418 +120106,2021-07-21 10:00:00,BMFBOVESPA:CCRO3,13.15932496 +120107,2021-07-22 10:00:00,BMFBOVESPA:CCRO3,13.12131969 +120108,2021-07-23 10:00:00,BMFBOVESPA:CCRO3,12.97879992 +120109,2021-07-26 10:00:00,BMFBOVESPA:CCRO3,12.9692986 +120110,2021-07-27 10:00:00,BMFBOVESPA:CCRO3,12.82677884 +120111,2021-07-28 10:00:00,BMFBOVESPA:CCRO3,12.95029597 +120112,2021-07-29 10:00:00,BMFBOVESPA:CCRO3,12.77927225 +120113,2021-07-30 10:00:00,BMFBOVESPA:CCRO3,12.35171295 +120114,2021-08-02 10:00:00,BMFBOVESPA:CCRO3,12.43722481 +120115,2021-08-03 10:00:00,BMFBOVESPA:CCRO3,12.50373404 +120116,2021-08-04 10:00:00,BMFBOVESPA:CCRO3,12.09517738 +120117,2021-08-05 10:00:00,BMFBOVESPA:CCRO3,12.00966552 +120118,2021-08-06 10:00:00,BMFBOVESPA:CCRO3,11.97166025 +120119,2021-08-09 10:00:00,BMFBOVESPA:CCRO3,12.1616866 +120120,2021-08-10 10:00:00,BMFBOVESPA:CCRO3,11.81013785 +120121,2021-08-11 10:00:00,BMFBOVESPA:CCRO3,11.6771194 +120122,2021-08-12 10:00:00,BMFBOVESPA:CCRO3,11.30656801 +120123,2021-08-13 10:00:00,BMFBOVESPA:CCRO3,11.27806406 +120124,2021-08-16 10:00:00,BMFBOVESPA:CCRO3,11.28756538 +120125,2021-08-17 10:00:00,BMFBOVESPA:CCRO3,11.23055747 +120126,2021-08-18 10:00:00,BMFBOVESPA:CCRO3,11.24005879 +120127,2021-08-19 10:00:00,BMFBOVESPA:CCRO3,11.65811677 +120128,2021-08-20 10:00:00,BMFBOVESPA:CCRO3,12.07617474 +120129,2021-08-23 10:00:00,BMFBOVESPA:CCRO3,11.6201115 +120130,2021-08-24 10:00:00,BMFBOVESPA:CCRO3,11.99066288 +120131,2021-08-25 10:00:00,BMFBOVESPA:CCRO3,12.02866815 +120132,2021-08-26 10:00:00,BMFBOVESPA:CCRO3,11.75312994 +120133,2021-08-27 10:00:00,BMFBOVESPA:CCRO3,12.05717211 +120134,2021-08-30 10:00:00,BMFBOVESPA:CCRO3,11.98116157 +120135,2021-08-31 10:00:00,BMFBOVESPA:CCRO3,11.63911413 +120136,2021-09-01 10:00:00,BMFBOVESPA:CCRO3,11.68662072 +120137,2021-09-02 10:00:00,BMFBOVESPA:CCRO3,11.40158119 +120138,2021-09-03 10:00:00,BMFBOVESPA:CCRO3,11.32557065 +120139,2021-09-06 10:00:00,BMFBOVESPA:CCRO3,11.38257855 +120140,2021-09-08 10:00:00,BMFBOVESPA:CCRO3,11.08803771 +120141,2021-09-09 10:00:00,BMFBOVESPA:CCRO3,11.24956011 +120142,2021-09-10 10:00:00,BMFBOVESPA:CCRO3,11.1925522 +120143,2021-09-13 10:00:00,BMFBOVESPA:CCRO3,11.12604298 +120144,2021-09-14 10:00:00,BMFBOVESPA:CCRO3,11.18305088 +120145,2021-09-15 10:00:00,BMFBOVESPA:CCRO3,10.79349686 +120146,2021-09-16 10:00:00,BMFBOVESPA:CCRO3,10.87900872 +120147,2021-09-17 10:00:00,BMFBOVESPA:CCRO3,10.90751267 +120148,2021-09-20 10:00:00,BMFBOVESPA:CCRO3,10.8695074 +120149,2021-09-21 10:00:00,BMFBOVESPA:CCRO3,11.0310298 +120150,2021-09-22 10:00:00,BMFBOVESPA:CCRO3,11.33507197 +120151,2021-09-23 10:00:00,BMFBOVESPA:CCRO3,11.49659437 +120152,2021-09-24 10:00:00,BMFBOVESPA:CCRO3,11.44908778 +120153,2021-09-27 10:00:00,BMFBOVESPA:CCRO3,11.43958646 +120154,2021-09-28 10:00:00,BMFBOVESPA:CCRO3,11.17354957 +120155,2021-09-29 10:00:00,BMFBOVESPA:CCRO3,11.25906142 +120156,2021-09-30 10:00:00,BMFBOVESPA:CCRO3,11.11654166 +120157,2021-10-01 10:00:00,BMFBOVESPA:CCRO3,11.30656801 +120158,2021-10-04 10:00:00,BMFBOVESPA:CCRO3,10.96452058 +120159,2021-10-05 10:00:00,BMFBOVESPA:CCRO3,11.01202717 +120160,2021-10-06 10:00:00,BMFBOVESPA:CCRO3,11.29706669 +120161,2021-10-07 10:00:00,BMFBOVESPA:CCRO3,11.24956011 +120162,2021-10-08 10:00:00,BMFBOVESPA:CCRO3,11.70562335 +120163,2021-10-11 10:00:00,BMFBOVESPA:CCRO3,11.61061018 +120164,2021-10-13 10:00:00,BMFBOVESPA:CCRO3,11.96215893 +120165,2021-10-14 10:00:00,BMFBOVESPA:CCRO3,11.92415366 +120166,2021-10-15 10:00:00,BMFBOVESPA:CCRO3,12.09517738 +120167,2021-10-18 10:00:00,BMFBOVESPA:CCRO3,12.08567606 +120168,2021-10-19 10:00:00,BMFBOVESPA:CCRO3,11.60110886 +120169,2021-10-20 10:00:00,BMFBOVESPA:CCRO3,11.79113521 +120170,2021-10-21 10:00:00,BMFBOVESPA:CCRO3,11.32557065 +120171,2021-10-22 10:00:00,BMFBOVESPA:CCRO3,10.95501926 +120172,2021-10-25 10:00:00,BMFBOVESPA:CCRO3,11.27806406 +120173,2021-10-26 10:00:00,BMFBOVESPA:CCRO3,10.85050476 +120174,2021-10-27 10:00:00,BMFBOVESPA:CCRO3,11.06903507 +120175,2021-10-28 10:00:00,BMFBOVESPA:CCRO3,10.92651531 +120176,2021-10-29 10:00:00,BMFBOVESPA:CCRO3,10.86000608 +120177,2021-11-01 10:00:00,BMFBOVESPA:CCRO3,10.55596392 +120178,2021-11-03 10:00:00,BMFBOVESPA:CCRO3,10.91701399 +120179,2021-11-04 10:00:00,BMFBOVESPA:CCRO3,10.91701399 +120180,2021-11-05 10:00:00,BMFBOVESPA:CCRO3,11.13554429 +120181,2021-11-08 10:00:00,BMFBOVESPA:CCRO3,10.88851004 +120182,2021-11-09 10:00:00,BMFBOVESPA:CCRO3,11.04053112 +120183,2021-11-10 10:00:00,BMFBOVESPA:CCRO3,11.05953375 +120184,2021-11-11 10:00:00,BMFBOVESPA:CCRO3,11.28756538 +120185,2021-11-12 10:00:00,BMFBOVESPA:CCRO3,11.22105615 +120186,2021-11-16 10:00:00,BMFBOVESPA:CCRO3,11.30656801 +120187,2021-11-17 10:00:00,BMFBOVESPA:CCRO3,11.25906142 +120188,2021-11-18 10:00:00,BMFBOVESPA:CCRO3,11.34457328 +120189,2021-11-19 10:00:00,BMFBOVESPA:CCRO3,11.43008514 +120190,2021-11-22 10:00:00,BMFBOVESPA:CCRO3,11.05953375 +120191,2021-11-23 10:00:00,BMFBOVESPA:CCRO3,10.90751267 +120192,2021-11-24 10:00:00,BMFBOVESPA:CCRO3,11.00252585 +120193,2021-11-25 10:00:00,BMFBOVESPA:CCRO3,11.23055747 +120194,2021-11-26 10:00:00,BMFBOVESPA:CCRO3,11.10704034 +120195,2021-11-29 10:00:00,BMFBOVESPA:CCRO3,10.93601662 +120196,2021-11-30 10:00:00,BMFBOVESPA:CCRO3,11.69612204 +120197,2021-12-01 10:00:00,BMFBOVESPA:CCRO3,11.1857248 +120198,2021-12-02 10:00:00,BMFBOVESPA:CCRO3,11.5394614 +120199,2021-12-03 10:00:00,BMFBOVESPA:CCRO3,12.00792338 +120200,2021-12-06 10:00:00,BMFBOVESPA:CCRO3,12.38078087 +120201,2021-12-07 10:00:00,BMFBOVESPA:CCRO3,12.5433085 +120202,2021-12-08 10:00:00,BMFBOVESPA:CCRO3,12.15133011 +120203,2021-12-09 10:00:00,BMFBOVESPA:CCRO3,11.76891217 +120204,2021-12-10 10:00:00,BMFBOVESPA:CCRO3,11.95056069 +120205,2021-12-13 10:00:00,BMFBOVESPA:CCRO3,11.75935172 +120206,2021-12-14 10:00:00,BMFBOVESPA:CCRO3,11.8740771 +120207,2021-12-15 10:00:00,BMFBOVESPA:CCRO3,12.00792338 +120208,2021-12-16 10:00:00,BMFBOVESPA:CCRO3,11.92187934 +120209,2021-12-17 10:00:00,BMFBOVESPA:CCRO3,11.61594499 +120210,2021-12-20 10:00:00,BMFBOVESPA:CCRO3,11.40561512 +120211,2021-12-21 10:00:00,BMFBOVESPA:CCRO3,11.59682409 +120212,2021-12-22 10:00:00,BMFBOVESPA:CCRO3,11.47253826 +120213,2021-12-23 10:00:00,BMFBOVESPA:CCRO3,11.39605467 +120214,2021-12-27 10:00:00,BMFBOVESPA:CCRO3,11.35781288 +120215,2021-12-28 10:00:00,BMFBOVESPA:CCRO3,11.26220839 +120216,2021-12-29 10:00:00,BMFBOVESPA:CCRO3,11.08055987 +120217,2021-12-30 10:00:00,BMFBOVESPA:CCRO3,11.08055987 +120218,2022-01-03 10:00:00,BMFBOVESPA:CCRO3,10.93715314 +120219,2022-01-04 10:00:00,BMFBOVESPA:CCRO3,10.92759269 +120220,2022-01-05 10:00:00,BMFBOVESPA:CCRO3,10.76506507 +120221,2022-01-06 10:00:00,BMFBOVESPA:CCRO3,10.52605385 +120222,2022-01-07 10:00:00,BMFBOVESPA:CCRO3,10.76506507 +120223,2022-01-10 10:00:00,BMFBOVESPA:CCRO3,10.50693296 +120224,2022-01-11 10:00:00,BMFBOVESPA:CCRO3,10.54517475 +120225,2022-01-12 10:00:00,BMFBOVESPA:CCRO3,10.92759269 +120226,2022-01-13 10:00:00,BMFBOVESPA:CCRO3,10.89891135 +120227,2022-01-14 10:00:00,BMFBOVESPA:CCRO3,10.8893509 +120228,2022-01-17 10:00:00,BMFBOVESPA:CCRO3,10.74594417 +120229,2022-01-18 10:00:00,BMFBOVESPA:CCRO3,10.83198821 +120230,2022-01-19 10:00:00,BMFBOVESPA:CCRO3,10.84154866 +120231,2022-01-20 10:00:00,BMFBOVESPA:CCRO3,11.40561512 +120232,2022-01-21 10:00:00,BMFBOVESPA:CCRO3,11.56814275 +120233,2022-01-24 10:00:00,BMFBOVESPA:CCRO3,11.50121961 +120234,2022-01-25 10:00:00,BMFBOVESPA:CCRO3,11.61594499 +120235,2022-01-26 10:00:00,BMFBOVESPA:CCRO3,11.8549562 +120236,2022-01-27 10:00:00,BMFBOVESPA:CCRO3,12.1895719 +120237,2022-01-28 10:00:00,BMFBOVESPA:CCRO3,12.17045101 +120238,2022-01-31 10:00:00,BMFBOVESPA:CCRO3,12.42858312 +120239,2022-02-01 10:00:00,BMFBOVESPA:CCRO3,12.29473684 +120240,2022-02-02 10:00:00,BMFBOVESPA:CCRO3,12.1895719 +120241,2022-02-03 10:00:00,BMFBOVESPA:CCRO3,12.13220921 +120242,2022-02-04 10:00:00,BMFBOVESPA:CCRO3,11.8740771 +120243,2022-02-07 10:00:00,BMFBOVESPA:CCRO3,11.81671441 +120244,2022-02-08 10:00:00,BMFBOVESPA:CCRO3,11.8740771 +120245,2022-02-09 10:00:00,BMFBOVESPA:CCRO3,11.96968159 +120246,2022-02-10 10:00:00,BMFBOVESPA:CCRO3,11.90275845 +120247,2022-02-11 10:00:00,BMFBOVESPA:CCRO3,11.91231889 +120248,2022-02-14 10:00:00,BMFBOVESPA:CCRO3,11.94100024 +120249,2022-02-15 10:00:00,BMFBOVESPA:CCRO3,12.18001145 +120250,2022-02-16 10:00:00,BMFBOVESPA:CCRO3,12.33297863 +120251,2022-02-17 10:00:00,BMFBOVESPA:CCRO3,12.35209953 +120252,2022-02-18 10:00:00,BMFBOVESPA:CCRO3,12.32341818 +120253,2022-02-21 10:00:00,BMFBOVESPA:CCRO3,12.06528607 +120254,2022-02-22 10:00:00,BMFBOVESPA:CCRO3,12.28517639 +120255,2022-02-23 10:00:00,BMFBOVESPA:CCRO3,12.09396742 +120256,2022-02-24 10:00:00,BMFBOVESPA:CCRO3,11.86451665 +120257,2022-02-25 10:00:00,BMFBOVESPA:CCRO3,11.2430875 +120258,2022-03-02 10:00:00,BMFBOVESPA:CCRO3,11.10924122 +120259,2022-03-03 10:00:00,BMFBOVESPA:CCRO3,11.15704346 +120260,2022-03-04 10:00:00,BMFBOVESPA:CCRO3,10.87023 +120261,2022-03-07 10:00:00,BMFBOVESPA:CCRO3,10.54517475 +120262,2022-03-08 10:00:00,BMFBOVESPA:CCRO3,11.15704346 +120263,2022-03-09 10:00:00,BMFBOVESPA:CCRO3,11.78803306 +120264,2022-03-10 10:00:00,BMFBOVESPA:CCRO3,11.64462634 +120265,2022-03-11 10:00:00,BMFBOVESPA:CCRO3,11.36737333 +120266,2022-03-14 10:00:00,BMFBOVESPA:CCRO3,11.2239666 +120267,2022-03-15 10:00:00,BMFBOVESPA:CCRO3,11.26220839 +120268,2022-03-16 10:00:00,BMFBOVESPA:CCRO3,11.81671441 +120269,2022-03-17 10:00:00,BMFBOVESPA:CCRO3,12.21825325 +120270,2022-03-18 10:00:00,BMFBOVESPA:CCRO3,12.28517639 +120271,2022-03-21 10:00:00,BMFBOVESPA:CCRO3,12.24693459 +120272,2022-03-22 10:00:00,BMFBOVESPA:CCRO3,12.38078087 +120273,2022-03-23 10:00:00,BMFBOVESPA:CCRO3,12.5241876 +120274,2022-03-24 10:00:00,BMFBOVESPA:CCRO3,13.46111156 +120275,2022-03-25 10:00:00,BMFBOVESPA:CCRO3,13.5471556 +120276,2022-03-28 10:00:00,BMFBOVESPA:CCRO3,13.35594663 +120277,2022-03-29 10:00:00,BMFBOVESPA:CCRO3,13.22210035 +120278,2022-03-30 10:00:00,BMFBOVESPA:CCRO3,13.05001227 +120279,2022-03-31 10:00:00,BMFBOVESPA:CCRO3,13.09781451 +120280,2022-04-01 10:00:00,BMFBOVESPA:CCRO3,13.61407874 +120281,2022-04-04 10:00:00,BMFBOVESPA:CCRO3,13.193419 +120282,2022-04-05 10:00:00,BMFBOVESPA:CCRO3,13.06913317 +120283,2022-04-06 10:00:00,BMFBOVESPA:CCRO3,12.90660554 +120284,2022-04-07 10:00:00,BMFBOVESPA:CCRO3,12.96396824 +120285,2022-04-08 10:00:00,BMFBOVESPA:CCRO3,13.01177048 +120286,2022-04-11 10:00:00,BMFBOVESPA:CCRO3,12.90660554 +120287,2022-04-12 10:00:00,BMFBOVESPA:CCRO3,12.98308913 +120288,2022-04-13 10:00:00,BMFBOVESPA:CCRO3,12.93528689 +120289,2022-04-14 10:00:00,BMFBOVESPA:CCRO3,12.90660554 +120290,2022-04-18 10:00:00,BMFBOVESPA:CCRO3,13.05001227 +120291,2022-04-19 10:00:00,BMFBOVESPA:CCRO3,13.14561676 +120292,2022-04-20 10:00:00,BMFBOVESPA:CCRO3,13.22971289 +120293,2022-04-22 10:00:00,BMFBOVESPA:CCRO3,12.8352269 +120294,2022-04-25 10:00:00,BMFBOVESPA:CCRO3,12.9410646 +120295,2022-04-26 10:00:00,BMFBOVESPA:CCRO3,12.86409173 +120296,2022-04-27 10:00:00,BMFBOVESPA:CCRO3,12.68128115 +120297,2022-04-28 10:00:00,BMFBOVESPA:CCRO3,12.58506506 +120298,2022-04-29 10:00:00,BMFBOVESPA:CCRO3,11.94041723 +120299,2022-05-02 10:00:00,BMFBOVESPA:CCRO3,11.71912021 +120300,2022-05-03 10:00:00,BMFBOVESPA:CCRO3,11.68063378 +120301,2022-05-04 10:00:00,BMFBOVESPA:CCRO3,12.10398459 +120302,2022-05-05 10:00:00,BMFBOVESPA:CCRO3,11.68063378 +120303,2022-05-06 10:00:00,BMFBOVESPA:CCRO3,11.52668803 +120304,2022-05-09 10:00:00,BMFBOVESPA:CCRO3,11.31501262 +120305,2022-05-10 10:00:00,BMFBOVESPA:CCRO3,11.54593125 +120306,2022-05-11 10:00:00,BMFBOVESPA:CCRO3,11.78647148 +120307,2022-05-12 10:00:00,BMFBOVESPA:CCRO3,11.82495792 +120308,2022-05-13 10:00:00,BMFBOVESPA:CCRO3,11.98852528 +120309,2022-05-16 10:00:00,BMFBOVESPA:CCRO3,12.18095746 +120310,2022-05-17 10:00:00,BMFBOVESPA:CCRO3,12.65241632 +120311,2022-05-18 10:00:00,BMFBOVESPA:CCRO3,12.5273354 +120312,2022-05-19 10:00:00,BMFBOVESPA:CCRO3,12.45036253 +120313,2022-05-20 10:00:00,BMFBOVESPA:CCRO3,12.53695701 +120314,2022-05-23 10:00:00,BMFBOVESPA:CCRO3,12.60430828 +120315,2022-05-24 10:00:00,BMFBOVESPA:CCRO3,12.70052437 +120316,2022-05-25 10:00:00,BMFBOVESPA:CCRO3,12.70052437 +120317,2022-05-26 10:00:00,BMFBOVESPA:CCRO3,12.6331731 +120318,2022-05-27 10:00:00,BMFBOVESPA:CCRO3,12.65241632 +120319,2022-05-30 10:00:00,BMFBOVESPA:CCRO3,12.51771379 +120320,2022-05-31 10:00:00,BMFBOVESPA:CCRO3,12.8352269 +120321,2022-06-01 10:00:00,BMFBOVESPA:CCRO3,12.69090276 +120322,2022-06-02 10:00:00,BMFBOVESPA:CCRO3,12.9410646 +120323,2022-06-03 10:00:00,BMFBOVESPA:CCRO3,12.74863242 +120324,2022-06-06 10:00:00,BMFBOVESPA:CCRO3,12.65241632 +120325,2022-06-07 10:00:00,BMFBOVESPA:CCRO3,12.64279471 +120326,2022-06-08 10:00:00,BMFBOVESPA:CCRO3,12.45036253 +120327,2022-06-09 10:00:00,BMFBOVESPA:CCRO3,12.7293892 +120328,2022-06-10 10:00:00,BMFBOVESPA:CCRO3,12.55620023 +120329,2022-06-13 10:00:00,BMFBOVESPA:CCRO3,11.93079562 +120330,2022-06-14 10:00:00,BMFBOVESPA:CCRO3,11.84420114 +120331,2022-06-15 10:00:00,BMFBOVESPA:CCRO3,12.0173901 +120332,2022-06-17 10:00:00,BMFBOVESPA:CCRO3,11.99814689 +120333,2022-06-20 10:00:00,BMFBOVESPA:CCRO3,11.86344436 +120334,2022-06-21 10:00:00,BMFBOVESPA:CCRO3,12.05587654 +120335,2022-06-22 10:00:00,BMFBOVESPA:CCRO3,12.08474137 +120336,2022-06-23 10:00:00,BMFBOVESPA:CCRO3,12.12322781 +120337,2022-06-24 10:00:00,BMFBOVESPA:CCRO3,12.23868712 +120338,2022-06-27 10:00:00,BMFBOVESPA:CCRO3,12.40225448 +120339,2022-06-28 10:00:00,BMFBOVESPA:CCRO3,12.4214977 +120340,2022-06-29 10:00:00,BMFBOVESPA:CCRO3,12.33490321 +120341,2022-06-30 10:00:00,BMFBOVESPA:CCRO3,12.05587654 +120342,2022-07-01 10:00:00,BMFBOVESPA:CCRO3,11.87306596 +120343,2022-07-04 10:00:00,BMFBOVESPA:CCRO3,11.72874182 +120344,2022-07-05 10:00:00,BMFBOVESPA:CCRO3,11.58441768 +120345,2022-07-06 10:00:00,BMFBOVESPA:CCRO3,11.82495792 +120346,2022-07-07 10:00:00,BMFBOVESPA:CCRO3,11.95966045 +120347,2022-07-08 10:00:00,BMFBOVESPA:CCRO3,11.68063378 +120348,2022-07-11 10:00:00,BMFBOVESPA:CCRO3,11.47857998 +120349,2022-07-12 10:00:00,BMFBOVESPA:CCRO3,11.57479607 +120350,2022-07-13 10:00:00,BMFBOVESPA:CCRO3,11.48820159 +120351,2022-07-14 10:00:00,BMFBOVESPA:CCRO3,11.66139056 +120352,2022-07-15 10:00:00,BMFBOVESPA:CCRO3,11.48820159 +120353,2022-07-18 10:00:00,BMFBOVESPA:CCRO3,11.699877 +120354,2022-07-19 10:00:00,BMFBOVESPA:CCRO3,11.58441768 +120355,2022-07-20 10:00:00,BMFBOVESPA:CCRO3,11.67101217 +120356,2022-07-21 10:00:00,BMFBOVESPA:CCRO3,11.78647148 +120357,2022-07-22 10:00:00,BMFBOVESPA:CCRO3,11.81533631 +120358,2022-07-25 10:00:00,BMFBOVESPA:CCRO3,11.89230918 +120359,2022-07-26 10:00:00,BMFBOVESPA:CCRO3,11.96928206 +120360,2022-07-27 10:00:00,BMFBOVESPA:CCRO3,12.15209264 +120361,2022-07-28 10:00:00,BMFBOVESPA:CCRO3,12.51771379 +120362,2022-07-29 10:00:00,BMFBOVESPA:CCRO3,12.49847057 +120363,2022-08-01 10:00:00,BMFBOVESPA:CCRO3,12.4214977 +120364,2022-08-02 10:00:00,BMFBOVESPA:CCRO3,12.68128115 +120365,2022-08-03 10:00:00,BMFBOVESPA:CCRO3,12.931443 +120366,2022-08-04 10:00:00,BMFBOVESPA:CCRO3,13.27782093 +120367,2022-08-05 10:00:00,BMFBOVESPA:CCRO3,13.26819932 +120368,2022-08-08 10:00:00,BMFBOVESPA:CCRO3,13.56646921 +120369,2022-08-09 10:00:00,BMFBOVESPA:CCRO3,13.30668576 +120370,2022-08-10 10:00:00,BMFBOVESPA:CCRO3,13.5568476 +120371,2022-08-11 10:00:00,BMFBOVESPA:CCRO3,13.2393345 +120372,2022-08-12 10:00:00,BMFBOVESPA:CCRO3,14.13414417 +120373,2022-08-15 10:00:00,BMFBOVESPA:CCRO3,14.01868485 +120374,2022-08-16 10:00:00,BMFBOVESPA:CCRO3,13.7589014 +120375,2022-08-17 10:00:00,BMFBOVESPA:CCRO3,13.71079335 +120376,2022-08-18 10:00:00,BMFBOVESPA:CCRO3,13.66268531 +120377,2022-08-19 10:00:00,BMFBOVESPA:CCRO3,13.49911795 +120378,2022-08-22 10:00:00,BMFBOVESPA:CCRO3,13.67230692 +120379,2022-08-23 10:00:00,BMFBOVESPA:CCRO3,13.4510099 +120380,2022-08-24 10:00:00,BMFBOVESPA:CCRO3,13.4510099 +120381,2022-08-25 10:00:00,BMFBOVESPA:CCRO3,13.47987473 +120382,2022-08-26 10:00:00,BMFBOVESPA:CCRO3,13.33555059 +120383,2022-08-29 10:00:00,BMFBOVESPA:CCRO3,13.53760439 +120384,2022-08-30 10:00:00,BMFBOVESPA:CCRO3,13.36441542 +120385,2022-08-31 10:00:00,BMFBOVESPA:CCRO3,13.26819932 +120386,2022-09-01 10:00:00,BMFBOVESPA:CCRO3,13.26819932 +120387,2022-09-02 10:00:00,BMFBOVESPA:CCRO3,13.43176668 +120388,2022-09-05 10:00:00,BMFBOVESPA:CCRO3,13.73965818 +120389,2022-09-06 10:00:00,BMFBOVESPA:CCRO3,13.39328025 +120390,2022-09-08 10:00:00,BMFBOVESPA:CCRO3,13.57609082 +120391,2022-09-09 10:00:00,BMFBOVESPA:CCRO3,13.85511749 +120392,2022-09-12 10:00:00,BMFBOVESPA:CCRO3,13.73003657 +120393,2022-09-13 10:00:00,BMFBOVESPA:CCRO3,13.08538875 +120394,2022-09-14 10:00:00,BMFBOVESPA:CCRO3,13.2489561 +120395,2022-09-15 10:00:00,BMFBOVESPA:CCRO3,13.0372807 +120396,2022-09-16 10:00:00,BMFBOVESPA:CCRO3,13.0372807 +120397,2022-09-19 10:00:00,BMFBOVESPA:CCRO3,13.28744254 +120398,2022-09-20 10:00:00,BMFBOVESPA:CCRO3,13.18160484 +120399,2022-09-21 10:00:00,BMFBOVESPA:CCRO3,13.12387518 +120400,2022-09-22 10:00:00,BMFBOVESPA:CCRO3,13.4510099 +120401,2022-09-23 10:00:00,BMFBOVESPA:CCRO3,13.16236162 +120402,2022-09-26 10:00:00,BMFBOVESPA:CCRO3,12.79674046 +120403,2022-09-27 10:00:00,BMFBOVESPA:CCRO3,12.31566 +120404,2022-09-28 10:00:00,BMFBOVESPA:CCRO3,12.17133585 +120405,2022-09-29 10:00:00,BMFBOVESPA:CCRO3,11.97890367 +120406,2022-09-30 10:00:00,BMFBOVESPA:CCRO3,12.05587654 +120407,2022-10-03 10:00:00,BMFBOVESPA:CCRO3,12.67165954 +120408,2022-10-04 10:00:00,BMFBOVESPA:CCRO3,12.41187609 +120409,2022-10-05 10:00:00,BMFBOVESPA:CCRO3,12.31566 +120410,2022-10-06 10:00:00,BMFBOVESPA:CCRO3,12.30603839 +120411,2022-10-07 10:00:00,BMFBOVESPA:CCRO3,12.10398459 +120412,2022-10-10 10:00:00,BMFBOVESPA:CCRO3,12.10398459 +120413,2022-10-11 10:00:00,BMFBOVESPA:CCRO3,11.82495792 +120414,2022-10-13 10:00:00,BMFBOVESPA:CCRO3,11.69025539 +120415,2022-10-14 10:00:00,BMFBOVESPA:CCRO3,11.42085032 +120416,2022-10-17 10:00:00,BMFBOVESPA:CCRO3,11.63252573 +120417,2022-10-18 10:00:00,BMFBOVESPA:CCRO3,11.9115524 +120418,2022-10-19 10:00:00,BMFBOVESPA:CCRO3,11.9115524 +120419,2022-10-20 10:00:00,BMFBOVESPA:CCRO3,11.88268757 +120420,2022-10-21 10:00:00,BMFBOVESPA:CCRO3,12.22906551 +120421,2022-10-24 10:00:00,BMFBOVESPA:CCRO3,12.22906551 +120422,2022-10-25 10:00:00,BMFBOVESPA:CCRO3,12.02701171 +120423,2022-10-26 10:00:00,BMFBOVESPA:CCRO3,11.54593125 +120424,2022-10-27 10:00:00,BMFBOVESPA:CCRO3,11.98852528 +120425,2022-10-28 10:00:00,BMFBOVESPA:CCRO3,12.34452482 +120426,2022-10-31 10:00:00,BMFBOVESPA:CCRO3,12.46960575 +120427,2022-11-01 10:00:00,BMFBOVESPA:CCRO3,12.54657862 +120428,2022-11-03 10:00:00,BMFBOVESPA:CCRO3,12.6084542 +120429,2022-11-04 10:00:00,BMFBOVESPA:CCRO3,12.72656618 +120430,2022-11-07 10:00:00,BMFBOVESPA:CCRO3,12.31317424 +120431,2022-11-08 10:00:00,BMFBOVESPA:CCRO3,12.33285957 +120432,2022-11-09 10:00:00,BMFBOVESPA:CCRO3,12.05726494 +120433,2022-11-10 10:00:00,BMFBOVESPA:CCRO3,11.08284108 +120434,2022-11-11 10:00:00,BMFBOVESPA:CCRO3,11.2206384 +120435,2022-11-14 10:00:00,BMFBOVESPA:CCRO3,11.31906505 +120436,2022-11-16 10:00:00,BMFBOVESPA:CCRO3,11.38796371 +120437,2022-11-17 10:00:00,BMFBOVESPA:CCRO3,11.34859304 +120438,2022-11-18 10:00:00,BMFBOVESPA:CCRO3,11.15173974 +120439,2022-11-21 10:00:00,BMFBOVESPA:CCRO3,11.31906505 +120440,2022-11-22 10:00:00,BMFBOVESPA:CCRO3,11.08284108 +120441,2022-11-23 10:00:00,BMFBOVESPA:CCRO3,10.95488643 +120442,2022-11-24 10:00:00,BMFBOVESPA:CCRO3,11.38796371 +120443,2022-11-25 10:00:00,BMFBOVESPA:CCRO3,11.1911104 +120444,2022-11-28 10:00:00,BMFBOVESPA:CCRO3,11.4470197 +120445,2022-11-29 10:00:00,BMFBOVESPA:CCRO3,11.56513168 +120446,2022-11-30 10:00:00,BMFBOVESPA:CCRO3,11.62418767 +120447,2022-12-01 10:00:00,BMFBOVESPA:CCRO3,11.28953705 +120448,2022-12-02 10:00:00,BMFBOVESPA:CCRO3,11.49623302 +120449,2022-12-05 10:00:00,BMFBOVESPA:CCRO3,10.85645978 +120450,2022-12-06 10:00:00,BMFBOVESPA:CCRO3,11.29937972 +120451,2022-12-07 10:00:00,BMFBOVESPA:CCRO3,11.28953705 +120452,2022-12-08 10:00:00,BMFBOVESPA:CCRO3,10.97457176 +120453,2022-12-09 10:00:00,BMFBOVESPA:CCRO3,10.61039315 +120454,2022-12-12 10:00:00,BMFBOVESPA:CCRO3,10.42338251 +120455,2022-12-13 10:00:00,BMFBOVESPA:CCRO3,10.11825989 +120456,2022-12-14 10:00:00,BMFBOVESPA:CCRO3,10.18715854 +120457,2022-12-15 10:00:00,BMFBOVESPA:CCRO3,10.12810255 +120458,2022-12-16 10:00:00,BMFBOVESPA:CCRO3,9.97061991 +120459,2022-12-19 10:00:00,BMFBOVESPA:CCRO3,10.36432652 +120460,2022-12-20 10:00:00,BMFBOVESPA:CCRO3,10.49228117 +120461,2022-12-21 10:00:00,BMFBOVESPA:CCRO3,10.40369718 +120462,2022-12-22 10:00:00,BMFBOVESPA:CCRO3,10.63992115 +120463,2022-12-23 10:00:00,BMFBOVESPA:CCRO3,10.92535844 +120464,2022-12-26 10:00:00,BMFBOVESPA:CCRO3,10.60055048 +120465,2022-12-27 10:00:00,BMFBOVESPA:CCRO3,10.38401185 +120466,2022-12-28 10:00:00,BMFBOVESPA:CCRO3,10.64976381 +120467,2022-12-29 10:00:00,BMFBOVESPA:CCRO3,10.64976381 +120468,2023-01-02 10:00:00,BMFBOVESPA:CCRO3,10.12810255 +120469,2023-01-03 10:00:00,BMFBOVESPA:CCRO3,9.90172125 +120470,2023-01-04 10:00:00,BMFBOVESPA:CCRO3,10.0296759 +120471,2023-01-05 10:00:00,BMFBOVESPA:CCRO3,10.16747321 +120472,2023-01-06 10:00:00,BMFBOVESPA:CCRO3,10.2855852 +120473,2023-01-09 10:00:00,BMFBOVESPA:CCRO3,10.26589987 +120474,2023-01-10 10:00:00,BMFBOVESPA:CCRO3,10.69897714 +120475,2023-01-11 10:00:00,BMFBOVESPA:CCRO3,11.18126773 +120476,2023-01-12 10:00:00,BMFBOVESPA:CCRO3,11.46670503 +120477,2023-01-13 10:00:00,BMFBOVESPA:CCRO3,11.29937972 +120478,2023-01-16 10:00:00,BMFBOVESPA:CCRO3,10.90567311 +120479,2023-01-17 10:00:00,BMFBOVESPA:CCRO3,11.06315575 +120480,2023-01-18 10:00:00,BMFBOVESPA:CCRO3,11.2206384 +120481,2023-01-19 10:00:00,BMFBOVESPA:CCRO3,11.80135565 +120482,2023-01-20 10:00:00,BMFBOVESPA:CCRO3,11.76198498 +120483,2023-01-23 10:00:00,BMFBOVESPA:CCRO3,11.71277166 +120484,2023-01-24 10:00:00,BMFBOVESPA:CCRO3,11.56513168 +120485,2023-01-25 10:00:00,BMFBOVESPA:CCRO3,11.75214232 +120486,2023-01-26 10:00:00,BMFBOVESPA:CCRO3,11.643873 +120487,2023-01-27 10:00:00,BMFBOVESPA:CCRO3,11.55528901 +120488,2023-01-30 10:00:00,BMFBOVESPA:CCRO3,11.59465968 +120489,2023-01-31 10:00:00,BMFBOVESPA:CCRO3,11.57497435 +120490,2023-02-01 10:00:00,BMFBOVESPA:CCRO3,11.50607569 +120491,2023-02-02 10:00:00,BMFBOVESPA:CCRO3,11.45686236 +120492,2023-02-03 10:00:00,BMFBOVESPA:CCRO3,11.07299842 +120493,2023-02-06 10:00:00,BMFBOVESPA:CCRO3,11.20095307 +120494,2023-02-07 10:00:00,BMFBOVESPA:CCRO3,11.08284108 +120495,2023-02-08 10:00:00,BMFBOVESPA:CCRO3,11.17142507 +120496,2023-02-09 10:00:00,BMFBOVESPA:CCRO3,10.9352011 +120497,2023-02-10 10:00:00,BMFBOVESPA:CCRO3,11.05331309 +120498,2023-02-13 10:00:00,BMFBOVESPA:CCRO3,11.07299842 +120499,2023-02-14 10:00:00,BMFBOVESPA:CCRO3,10.88598778 +120500,2023-02-15 10:00:00,BMFBOVESPA:CCRO3,10.94504377 +120501,2023-02-16 10:00:00,BMFBOVESPA:CCRO3,10.90567311 +120502,2023-02-17 10:00:00,BMFBOVESPA:CCRO3,10.78756112 +120503,2023-02-22 13:00:00,BMFBOVESPA:CCRO3,10.78756112 +120504,2023-02-23 10:00:00,BMFBOVESPA:CCRO3,10.84661712 +120505,2023-02-24 10:00:00,BMFBOVESPA:CCRO3,10.84661712 +120506,2023-02-27 10:00:00,BMFBOVESPA:CCRO3,10.80724645 +120507,2023-02-28 10:00:00,BMFBOVESPA:CCRO3,10.81708912 +120508,2023-03-01 10:00:00,BMFBOVESPA:CCRO3,10.72850513 +120509,2023-03-02 10:00:00,BMFBOVESPA:CCRO3,10.59070782 +120510,2023-03-03 10:00:00,BMFBOVESPA:CCRO3,10.61039315 +120511,2023-03-06 10:00:00,BMFBOVESPA:CCRO3,10.79740379 +120512,2023-03-07 10:00:00,BMFBOVESPA:CCRO3,10.87614511 +120513,2023-03-08 10:00:00,BMFBOVESPA:CCRO3,11.43717703 +120514,2023-03-09 10:00:00,BMFBOVESPA:CCRO3,11.52576102 +120515,2023-03-10 10:00:00,BMFBOVESPA:CCRO3,11.36827837 +120516,2023-03-13 10:00:00,BMFBOVESPA:CCRO3,11.61434501 +120517,2023-03-14 10:00:00,BMFBOVESPA:CCRO3,11.54544635 +120518,2023-03-15 10:00:00,BMFBOVESPA:CCRO3,11.61434501 +120519,2023-03-16 10:00:00,BMFBOVESPA:CCRO3,11.72261432 +120520,2023-03-17 10:00:00,BMFBOVESPA:CCRO3,11.73245699 +120521,2023-03-20 10:00:00,BMFBOVESPA:CCRO3,11.53560368 +120522,2023-03-21 10:00:00,BMFBOVESPA:CCRO3,11.58481701 +120523,2023-03-22 10:00:00,BMFBOVESPA:CCRO3,11.8997823 +120524,2023-03-23 10:00:00,BMFBOVESPA:CCRO3,11.38796371 +120525,2023-03-24 10:00:00,BMFBOVESPA:CCRO3,11.62418767 +120526,2023-03-27 10:00:00,BMFBOVESPA:CCRO3,11.70292899 +120527,2023-03-28 10:00:00,BMFBOVESPA:CCRO3,11.92931029 +120528,2023-03-29 10:00:00,BMFBOVESPA:CCRO3,11.68324366 +120529,2023-03-30 10:00:00,BMFBOVESPA:CCRO3,12.25411825 +120530,2023-03-31 10:00:00,BMFBOVESPA:CCRO3,12.59861153 +120531,2023-04-03 10:00:00,BMFBOVESPA:CCRO3,12.44112889 +120532,2023-04-04 10:00:00,BMFBOVESPA:CCRO3,12.50018488 +120533,2023-04-05 10:00:00,BMFBOVESPA:CCRO3,12.48049955 +120534,2023-04-06 10:00:00,BMFBOVESPA:CCRO3,12.62813953 +120535,2023-04-10 10:00:00,BMFBOVESPA:CCRO3,12.64782486 +120536,2023-04-11 10:00:00,BMFBOVESPA:CCRO3,12.75609418 +120537,2023-04-12 10:00:00,BMFBOVESPA:CCRO3,12.98247548 +120538,2023-04-13 10:00:00,BMFBOVESPA:CCRO3,13.30728343 +120539,2023-04-14 10:00:00,BMFBOVESPA:CCRO3,12.84467816 +120540,2023-04-17 10:00:00,BMFBOVESPA:CCRO3,12.87420616 +120541,2023-04-18 10:00:00,BMFBOVESPA:CCRO3,12.79546484 +120542,2023-04-19 10:00:00,BMFBOVESPA:CCRO3,12.73640885 +120543,2023-04-20 10:00:00,BMFBOVESPA:CCRO3,12.831702 +120544,2023-04-24 10:00:00,BMFBOVESPA:CCRO3,12.79221984 +120545,2023-04-25 10:00:00,BMFBOVESPA:CCRO3,12.94027794 +120546,2023-04-26 10:00:00,BMFBOVESPA:CCRO3,13.04885388 +120547,2023-04-27 10:00:00,BMFBOVESPA:CCRO3,13.14755928 +120548,2023-04-28 10:00:00,BMFBOVESPA:CCRO3,13.39432278 +120549,2023-05-02 10:00:00,BMFBOVESPA:CCRO3,13.50289872 +120550,2023-05-03 10:00:00,BMFBOVESPA:CCRO3,13.5226398 +120551,2023-05-04 10:00:00,BMFBOVESPA:CCRO3,13.33509954 +120552,2023-05-05 10:00:00,BMFBOVESPA:CCRO3,13.70030952 +120553,2023-05-08 10:00:00,BMFBOVESPA:CCRO3,13.58186304 +120554,2023-05-09 10:00:00,BMFBOVESPA:CCRO3,13.69043898 +120555,2023-05-10 10:00:00,BMFBOVESPA:CCRO3,13.5719925 +120556,2023-05-11 10:00:00,BMFBOVESPA:CCRO3,13.4732871 +120557,2023-05-12 10:00:00,BMFBOVESPA:CCRO3,13.325229 +120558,2023-05-15 10:00:00,BMFBOVESPA:CCRO3,13.4732871 +120559,2023-05-16 10:00:00,BMFBOVESPA:CCRO3,13.05872442 +120560,2023-05-17 10:00:00,BMFBOVESPA:CCRO3,13.34497008 +120561,2023-05-18 10:00:00,BMFBOVESPA:CCRO3,13.61147466 +120562,2023-05-19 10:00:00,BMFBOVESPA:CCRO3,13.71018006 +120563,2023-05-22 10:00:00,BMFBOVESPA:CCRO3,13.54238088 +120564,2023-05-23 10:00:00,BMFBOVESPA:CCRO3,13.5719925 +120565,2023-05-24 10:00:00,BMFBOVESPA:CCRO3,13.3745817 +120566,2023-05-25 10:00:00,BMFBOVESPA:CCRO3,13.54238088 +120567,2023-05-26 10:00:00,BMFBOVESPA:CCRO3,13.50289872 +120568,2023-05-29 10:00:00,BMFBOVESPA:CCRO3,13.40419332 +120569,2023-05-30 10:00:00,BMFBOVESPA:CCRO3,13.59173358 +120570,2023-05-31 10:00:00,BMFBOVESPA:CCRO3,13.39432278 +120571,2023-06-01 10:00:00,BMFBOVESPA:CCRO3,13.68056844 +120572,2023-06-02 10:00:00,BMFBOVESPA:CCRO3,13.9668141 +120573,2023-06-05 10:00:00,BMFBOVESPA:CCRO3,13.93720248 +120574,2023-06-06 10:00:00,BMFBOVESPA:CCRO3,14.10500166 +120575,2023-06-07 10:00:00,BMFBOVESPA:CCRO3,13.87797924 +120576,2023-06-09 10:00:00,BMFBOVESPA:CCRO3,14.0655195 +120577,2023-06-12 10:00:00,BMFBOVESPA:CCRO3,14.10500166 +120578,2023-06-13 10:00:00,BMFBOVESPA:CCRO3,13.99642572 +120579,2023-06-14 10:00:00,BMFBOVESPA:CCRO3,13.90759086 +120580,2023-06-15 10:00:00,BMFBOVESPA:CCRO3,14.02603734 +120581,2023-06-16 10:00:00,BMFBOVESPA:CCRO3,13.87797924 +120582,2023-06-19 10:00:00,BMFBOVESPA:CCRO3,13.99642572 +120583,2023-06-20 10:00:00,BMFBOVESPA:CCRO3,14.02603734 +120584,2023-06-21 10:00:00,BMFBOVESPA:CCRO3,13.85823816 +120585,2023-06-22 10:00:00,BMFBOVESPA:CCRO3,13.7694033 +120586,2023-06-23 10:00:00,BMFBOVESPA:CCRO3,13.9668141 +120587,2023-06-26 10:00:00,BMFBOVESPA:CCRO3,13.77927384 +120588,2023-06-27 10:00:00,BMFBOVESPA:CCRO3,13.74966222 +120589,2023-06-28 10:00:00,BMFBOVESPA:CCRO3,13.63121574 +120590,2023-06-29 10:00:00,BMFBOVESPA:CCRO3,13.66082736 +120591,2023-06-30 10:00:00,BMFBOVESPA:CCRO3,13.8681087 +120592,2023-07-03 10:00:00,BMFBOVESPA:CCRO3,13.82862654 +120593,2023-07-04 10:00:00,BMFBOVESPA:CCRO3,13.87797924 +120594,2023-07-05 10:00:00,BMFBOVESPA:CCRO3,13.72992114 +120595,2023-07-06 10:00:00,BMFBOVESPA:CCRO3,13.39432278 +120596,2023-07-07 10:00:00,BMFBOVESPA:CCRO3,13.60160412 +120597,2023-07-10 10:00:00,BMFBOVESPA:CCRO3,13.64108628 +120598,2023-07-11 10:00:00,BMFBOVESPA:CCRO3,13.3745817 +120599,2023-07-12 10:00:00,BMFBOVESPA:CCRO3,13.51276926 +120600,2023-07-13 10:00:00,BMFBOVESPA:CCRO3,13.5226398 +120601,2023-07-14 10:00:00,BMFBOVESPA:CCRO3,13.28574684 +120602,2023-07-17 10:00:00,BMFBOVESPA:CCRO3,13.40419332 +120603,2023-07-18 10:00:00,BMFBOVESPA:CCRO3,13.30548792 +120604,2023-07-19 10:00:00,BMFBOVESPA:CCRO3,13.35484062 +120605,2023-07-20 10:00:00,BMFBOVESPA:CCRO3,13.23639414 +120606,2023-07-21 10:00:00,BMFBOVESPA:CCRO3,13.35484062 +120607,2023-07-24 10:00:00,BMFBOVESPA:CCRO3,13.30548792 +120608,2023-07-25 10:00:00,BMFBOVESPA:CCRO3,13.2265236 +120609,2023-07-26 10:00:00,BMFBOVESPA:CCRO3,13.25613522 +120610,2023-07-27 10:00:00,BMFBOVESPA:CCRO3,13.09820658 +120611,2023-07-28 10:00:00,BMFBOVESPA:CCRO3,13.18704144 +120612,2023-07-31 10:00:00,BMFBOVESPA:CCRO3,13.11794766 +120613,2023-08-01 10:00:00,BMFBOVESPA:CCRO3,13.09820658 +120614,2023-08-02 10:00:00,BMFBOVESPA:CCRO3,13.1278182 +120615,2023-08-03 10:00:00,BMFBOVESPA:CCRO3,13.1771709 +120616,2023-08-04 10:00:00,BMFBOVESPA:CCRO3,12.8810547 +120617,2023-08-07 10:00:00,BMFBOVESPA:CCRO3,12.85144308 +120618,2023-08-08 10:00:00,BMFBOVESPA:CCRO3,12.99950118 +120619,2023-08-09 10:00:00,BMFBOVESPA:CCRO3,12.87118416 +120620,2023-08-10 10:00:00,BMFBOVESPA:CCRO3,13.11794766 +120621,2023-08-11 10:00:00,BMFBOVESPA:CCRO3,12.98963064 +120622,2023-08-14 10:00:00,BMFBOVESPA:CCRO3,13.13768874 +120623,2023-08-15 10:00:00,BMFBOVESPA:CCRO3,13.11794766 +120624,2023-08-16 10:00:00,BMFBOVESPA:CCRO3,12.89092524 +120625,2023-08-17 10:00:00,BMFBOVESPA:CCRO3,12.5849385 +120626,2023-08-18 10:00:00,BMFBOVESPA:CCRO3,12.62442066 +120627,2023-08-21 10:00:00,BMFBOVESPA:CCRO3,12.51584472 +120628,2023-08-22 10:00:00,BMFBOVESPA:CCRO3,12.70338498 +120629,2023-08-23 10:00:00,BMFBOVESPA:CCRO3,12.84157254 +120630,2023-08-24 10:00:00,BMFBOVESPA:CCRO3,12.6342912 +120631,2023-08-25 10:00:00,BMFBOVESPA:CCRO3,12.3875277 +120632,2023-08-28 10:00:00,BMFBOVESPA:CCRO3,12.6342912 +120633,2023-08-29 10:00:00,BMFBOVESPA:CCRO3,12.7823493 +120634,2023-08-30 10:00:00,BMFBOVESPA:CCRO3,12.64416174 +120635,2023-08-31 10:00:00,BMFBOVESPA:CCRO3,12.29869284 +120636,2023-09-01 10:00:00,BMFBOVESPA:CCRO3,12.49610364 +120637,2023-09-04 10:00:00,BMFBOVESPA:CCRO3,12.4368804 +120638,2023-09-05 10:00:00,BMFBOVESPA:CCRO3,12.2394696 +120639,2023-09-06 10:00:00,BMFBOVESPA:CCRO3,12.10128204 +120640,2023-09-08 10:00:00,BMFBOVESPA:CCRO3,12.10128204 +120641,2023-09-11 10:00:00,BMFBOVESPA:CCRO3,12.27895176 +120642,2023-09-12 10:00:00,BMFBOVESPA:CCRO3,12.37765716 +120643,2023-09-13 10:00:00,BMFBOVESPA:CCRO3,12.2888223 +120644,2023-09-14 10:00:00,BMFBOVESPA:CCRO3,12.31843392 +120645,2023-09-15 10:00:00,BMFBOVESPA:CCRO3,12.44675094 +120646,2023-09-18 10:00:00,BMFBOVESPA:CCRO3,12.57506796 +120647,2023-09-19 10:00:00,BMFBOVESPA:CCRO3,12.69351444 +120648,2023-09-20 10:00:00,BMFBOVESPA:CCRO3,12.62442066 +120649,2023-09-21 10:00:00,BMFBOVESPA:CCRO3,12.42700986 +120650,2023-09-22 10:00:00,BMFBOVESPA:CCRO3,12.42700986 +120651,2023-09-25 10:00:00,BMFBOVESPA:CCRO3,12.54545634 +120652,2023-09-26 10:00:00,BMFBOVESPA:CCRO3,12.32830446 +120653,2023-09-27 10:00:00,BMFBOVESPA:CCRO3,12.31843392 +120654,2023-09-28 10:00:00,BMFBOVESPA:CCRO3,12.64416174 +120655,2023-09-29 10:00:00,BMFBOVESPA:CCRO3,12.72312606 +120656,2023-10-02 10:00:00,BMFBOVESPA:CCRO3,12.46649202 +120657,2023-10-03 10:00:00,BMFBOVESPA:CCRO3,12.0420588 +120658,2023-10-04 10:00:00,BMFBOVESPA:CCRO3,12.07167042 +120659,2023-10-05 10:00:00,BMFBOVESPA:CCRO3,12.08154096 +120660,2023-10-06 10:00:00,BMFBOVESPA:CCRO3,12.08154096 +120661,2023-10-09 10:00:00,BMFBOVESPA:CCRO3,12.37765716 +120662,2023-10-10 10:00:00,BMFBOVESPA:CCRO3,12.59480904 +120663,2023-10-11 10:00:00,BMFBOVESPA:CCRO3,12.55532688 +120664,2023-10-13 10:00:00,BMFBOVESPA:CCRO3,12.10128204 +120665,2023-10-16 10:00:00,BMFBOVESPA:CCRO3,12.07167042 +120666,2023-10-17 10:00:00,BMFBOVESPA:CCRO3,11.8940007 +120667,2023-10-18 10:00:00,BMFBOVESPA:CCRO3,11.6472372 +120668,2023-10-19 10:00:00,BMFBOVESPA:CCRO3,11.7459426 +120669,2023-10-20 10:00:00,BMFBOVESPA:CCRO3,11.62749612 +120670,2023-10-23 10:00:00,BMFBOVESPA:CCRO3,12.05192934 +120671,2023-10-24 10:00:00,BMFBOVESPA:CCRO3,12.08154096 +120672,2023-10-25 10:00:00,BMFBOVESPA:CCRO3,11.85451854 +120673,2023-10-26 10:00:00,BMFBOVESPA:CCRO3,12.11115258 +120674,2023-10-27 10:00:00,BMFBOVESPA:CCRO3,11.65710774 +120675,2023-10-30 10:00:00,BMFBOVESPA:CCRO3,11.95322394 +120676,2023-10-31 10:00:00,BMFBOVESPA:CCRO3,11.98 +120677,2023-11-01 10:00:00,BMFBOVESPA:CCRO3,12.04 +120678,2023-11-03 10:00:00,BMFBOVESPA:CCRO3,12.35 +120679,2023-11-06 10:00:00,BMFBOVESPA:CCRO3,12.22 +120680,2023-11-07 10:00:00,BMFBOVESPA:CCRO3,12.48 +120681,2023-11-08 10:00:00,BMFBOVESPA:CCRO3,12.41 +120682,2023-11-09 10:00:00,BMFBOVESPA:CCRO3,12.43 +120683,2023-11-10 10:00:00,BMFBOVESPA:CCRO3,12.5 +120684,2023-11-13 10:00:00,BMFBOVESPA:CCRO3,12.52 +120685,2023-11-14 10:00:00,BMFBOVESPA:CCRO3,13.13 +120686,2023-11-16 10:00:00,BMFBOVESPA:CCRO3,13.32 +120687,2023-11-17 10:00:00,BMFBOVESPA:CCRO3,13.11 +120688,2023-11-20 10:00:00,BMFBOVESPA:CCRO3,13.05 +120689,2023-11-21 10:00:00,BMFBOVESPA:CCRO3,13.05 +120690,2023-11-22 10:00:00,BMFBOVESPA:CCRO3,13.17 +120691,2023-11-23 10:00:00,BMFBOVESPA:CCRO3,13.22 +120692,2023-11-24 10:00:00,BMFBOVESPA:CCRO3,13.06 +120693,2023-11-27 10:00:00,BMFBOVESPA:CCRO3,13.3 +120694,2023-11-28 10:00:00,BMFBOVESPA:CCRO3,13.21 +120695,2023-11-29 10:00:00,BMFBOVESPA:CCRO3,13.38 +120696,2023-11-30 10:00:00,BMFBOVESPA:CCRO3,13.54 +120697,2023-12-01 10:00:00,BMFBOVESPA:CCRO3,13.84 +120698,2023-12-04 10:00:00,BMFBOVESPA:CCRO3,13.67 +120699,2023-12-05 10:00:00,BMFBOVESPA:CCRO3,13.83 +120700,2023-12-06 10:00:00,BMFBOVESPA:CCRO3,13.87 +120701,2023-12-07 10:00:00,BMFBOVESPA:CCRO3,13.9 +120702,2023-12-08 10:00:00,BMFBOVESPA:CCRO3,14.05 +120703,2023-12-11 10:00:00,BMFBOVESPA:CCRO3,14.06 +120704,2023-12-12 10:00:00,BMFBOVESPA:CCRO3,13.91 +120705,2023-12-13 10:00:00,BMFBOVESPA:CCRO3,14.2 +120706,2023-12-14 10:00:00,BMFBOVESPA:CCRO3,14.32 +120707,2023-12-15 10:00:00,BMFBOVESPA:CCRO3,14.21 +120708,2023-12-18 10:00:00,BMFBOVESPA:CCRO3,14.25 +120709,2023-12-19 10:00:00,BMFBOVESPA:CCRO3,14.53 +120710,2023-12-20 10:00:00,BMFBOVESPA:CCRO3,14.2 +120711,2023-12-21 10:00:00,BMFBOVESPA:CCRO3,14.35 +120712,2023-12-22 10:00:00,BMFBOVESPA:CCRO3,14.35 +120713,2023-12-26 10:00:00,BMFBOVESPA:CCRO3,14.35 +120714,2023-12-27 10:00:00,BMFBOVESPA:CCRO3,14.33 +120715,2023-12-28 10:00:00,BMFBOVESPA:CCRO3,14.18 +120716,2024-01-02 10:00:00,BMFBOVESPA:CCRO3,13.99 +120717,2024-01-03 10:00:00,BMFBOVESPA:CCRO3,13.97 +120718,2024-01-04 10:00:00,BMFBOVESPA:CCRO3,13.74 +120719,2024-01-05 10:00:00,BMFBOVESPA:CCRO3,13.83 +120720,2024-01-08 10:00:00,BMFBOVESPA:CCRO3,13.99 +120721,2024-01-09 10:00:00,BMFBOVESPA:CCRO3,13.94 +120722,2024-01-10 10:00:00,BMFBOVESPA:CCRO3,13.82 +120723,2024-01-11 10:00:00,BMFBOVESPA:CCRO3,13.71 +120724,2024-01-12 10:00:00,BMFBOVESPA:CCRO3,13.73 +120725,2024-01-15 10:00:00,BMFBOVESPA:CCRO3,13.81 +120726,2024-01-16 10:00:00,BMFBOVESPA:CCRO3,13.4 +120727,2024-01-17 10:00:00,BMFBOVESPA:CCRO3,13.46 +120728,2024-01-18 10:00:00,BMFBOVESPA:CCRO3,13.36 +120729,2024-01-19 10:00:00,BMFBOVESPA:CCRO3,13.51 +120730,2024-01-22 10:00:00,BMFBOVESPA:CCRO3,13.4 +120731,2024-01-23 10:00:00,BMFBOVESPA:CCRO3,13.51 +120732,2024-01-24 10:00:00,BMFBOVESPA:CCRO3,13.34 +120733,2024-01-25 10:00:00,BMFBOVESPA:CCRO3,13.31 +120734,2024-01-26 10:00:00,BMFBOVESPA:CCRO3,13.27 +120735,2017-04-11 10:00:00,BMFBOVESPA:AZUL4,22.4 +120736,2017-04-12 10:00:00,BMFBOVESPA:AZUL4,22.959999 +120737,2017-04-13 10:00:00,BMFBOVESPA:AZUL4,22.99 +120738,2017-04-17 10:00:00,BMFBOVESPA:AZUL4,22.85 +120739,2017-04-18 10:00:00,BMFBOVESPA:AZUL4,23.91 +120740,2017-04-19 10:00:00,BMFBOVESPA:AZUL4,23.92 +120741,2017-04-20 10:00:00,BMFBOVESPA:AZUL4,23.860001 +120742,2017-04-24 10:00:00,BMFBOVESPA:AZUL4,24.200001 +120743,2017-04-25 10:00:00,BMFBOVESPA:AZUL4,24.1 +120744,2017-04-26 10:00:00,BMFBOVESPA:AZUL4,23.940001 +120745,2017-04-27 10:00:00,BMFBOVESPA:AZUL4,23.73 +120746,2017-04-28 10:00:00,BMFBOVESPA:AZUL4,23.959999 +120747,2017-05-02 10:00:00,BMFBOVESPA:AZUL4,25.4 +120748,2017-05-03 10:00:00,BMFBOVESPA:AZUL4,25.5 +120749,2017-05-04 10:00:00,BMFBOVESPA:AZUL4,26.26 +120750,2017-05-05 10:00:00,BMFBOVESPA:AZUL4,26.6 +120751,2017-05-08 10:00:00,BMFBOVESPA:AZUL4,26.0 +120752,2017-05-09 10:00:00,BMFBOVESPA:AZUL4,25.799999 +120753,2017-05-10 10:00:00,BMFBOVESPA:AZUL4,25.690001 +120754,2017-05-11 10:00:00,BMFBOVESPA:AZUL4,25.25 +120755,2017-05-12 10:00:00,BMFBOVESPA:AZUL4,25.25 +120756,2017-05-15 10:00:00,BMFBOVESPA:AZUL4,25.68 +120757,2017-05-16 10:00:00,BMFBOVESPA:AZUL4,26.299999 +120758,2017-05-17 10:00:00,BMFBOVESPA:AZUL4,26.5 +120759,2017-05-18 10:00:00,BMFBOVESPA:AZUL4,22.719999 +120760,2017-05-19 10:00:00,BMFBOVESPA:AZUL4,23.0 +120761,2017-05-22 10:00:00,BMFBOVESPA:AZUL4,22.200001 +120762,2017-05-23 10:00:00,BMFBOVESPA:AZUL4,22.040001 +120763,2017-05-24 10:00:00,BMFBOVESPA:AZUL4,23.950001 +120764,2017-05-25 10:00:00,BMFBOVESPA:AZUL4,25.110001 +120765,2017-05-26 10:00:00,BMFBOVESPA:AZUL4,25.209999 +120766,2017-05-29 10:00:00,BMFBOVESPA:AZUL4,24.809999 +120767,2017-05-30 10:00:00,BMFBOVESPA:AZUL4,24.85 +120768,2017-05-31 10:00:00,BMFBOVESPA:AZUL4,23.59 +120769,2017-06-01 10:00:00,BMFBOVESPA:AZUL4,23.0 +120770,2017-06-02 10:00:00,BMFBOVESPA:AZUL4,23.16 +120771,2017-06-05 10:00:00,BMFBOVESPA:AZUL4,23.6 +120772,2017-06-06 10:00:00,BMFBOVESPA:AZUL4,23.469999 +120773,2017-06-07 10:00:00,BMFBOVESPA:AZUL4,23.57 +120774,2017-06-08 10:00:00,BMFBOVESPA:AZUL4,22.9 +120775,2017-06-09 10:00:00,BMFBOVESPA:AZUL4,23.15 +120776,2017-06-12 10:00:00,BMFBOVESPA:AZUL4,22.700001 +120777,2017-06-13 10:00:00,BMFBOVESPA:AZUL4,23.35 +120778,2017-06-14 10:00:00,BMFBOVESPA:AZUL4,22.9 +120779,2017-06-16 10:00:00,BMFBOVESPA:AZUL4,22.57 +120780,2017-06-19 10:00:00,BMFBOVESPA:AZUL4,22.6 +120781,2017-06-20 10:00:00,BMFBOVESPA:AZUL4,22.950001 +120782,2017-06-21 10:00:00,BMFBOVESPA:AZUL4,23.0 +120783,2017-06-22 10:00:00,BMFBOVESPA:AZUL4,22.799999 +120784,2017-06-23 10:00:00,BMFBOVESPA:AZUL4,23.309999 +120785,2017-06-26 10:00:00,BMFBOVESPA:AZUL4,23.35 +120786,2017-06-27 10:00:00,BMFBOVESPA:AZUL4,23.25 +120787,2017-06-28 10:00:00,BMFBOVESPA:AZUL4,23.08 +120788,2017-06-29 10:00:00,BMFBOVESPA:AZUL4,23.129999 +120789,2017-06-30 10:00:00,BMFBOVESPA:AZUL4,23.450001 +120790,2017-07-03 10:00:00,BMFBOVESPA:AZUL4,23.76 +120791,2017-07-04 10:00:00,BMFBOVESPA:AZUL4,23.92 +120792,2017-07-05 10:00:00,BMFBOVESPA:AZUL4,24.27 +120793,2017-07-06 10:00:00,BMFBOVESPA:AZUL4,24.17 +120794,2017-07-07 10:00:00,BMFBOVESPA:AZUL4,25.030001 +120795,2017-07-10 10:00:00,BMFBOVESPA:AZUL4,25.299999 +120796,2017-07-11 10:00:00,BMFBOVESPA:AZUL4,24.959999 +120797,2017-07-12 10:00:00,BMFBOVESPA:AZUL4,24.959999 +120798,2017-07-13 10:00:00,BMFBOVESPA:AZUL4,25.09 +120799,2017-07-14 10:00:00,BMFBOVESPA:AZUL4,25.209999 +120800,2017-07-17 10:00:00,BMFBOVESPA:AZUL4,25.870001 +120801,2017-07-18 10:00:00,BMFBOVESPA:AZUL4,26.08 +120802,2017-07-19 10:00:00,BMFBOVESPA:AZUL4,26.5 +120803,2017-07-20 10:00:00,BMFBOVESPA:AZUL4,26.0 +120804,2017-07-21 10:00:00,BMFBOVESPA:AZUL4,26.25 +120805,2017-07-24 10:00:00,BMFBOVESPA:AZUL4,26.33 +120806,2017-07-25 10:00:00,BMFBOVESPA:AZUL4,26.530001 +120807,2017-07-26 10:00:00,BMFBOVESPA:AZUL4,26.700001 +120808,2017-07-27 10:00:00,BMFBOVESPA:AZUL4,26.6 +120809,2017-07-28 10:00:00,BMFBOVESPA:AZUL4,26.610001 +120810,2017-07-31 10:00:00,BMFBOVESPA:AZUL4,27.299999 +120811,2017-08-01 10:00:00,BMFBOVESPA:AZUL4,27.200001 +120812,2017-08-02 10:00:00,BMFBOVESPA:AZUL4,27.42 +120813,2017-08-03 10:00:00,BMFBOVESPA:AZUL4,28.040001 +120814,2017-08-04 10:00:00,BMFBOVESPA:AZUL4,27.799999 +120815,2017-08-07 10:00:00,BMFBOVESPA:AZUL4,27.620001 +120816,2017-08-08 10:00:00,BMFBOVESPA:AZUL4,27.700001 +120817,2017-08-09 10:00:00,BMFBOVESPA:AZUL4,28.0 +120818,2017-08-10 10:00:00,BMFBOVESPA:AZUL4,27.49 +120819,2017-08-11 10:00:00,BMFBOVESPA:AZUL4,27.0 +120820,2017-08-14 10:00:00,BMFBOVESPA:AZUL4,27.5 +120821,2017-08-15 10:00:00,BMFBOVESPA:AZUL4,27.209999 +120822,2017-08-16 10:00:00,BMFBOVESPA:AZUL4,27.4 +120823,2017-08-17 10:00:00,BMFBOVESPA:AZUL4,26.6 +120824,2017-08-18 10:00:00,BMFBOVESPA:AZUL4,26.700001 +120825,2017-08-21 10:00:00,BMFBOVESPA:AZUL4,26.200001 +120826,2017-08-22 10:00:00,BMFBOVESPA:AZUL4,26.700001 +120827,2017-08-23 10:00:00,BMFBOVESPA:AZUL4,26.0 +120828,2017-08-24 10:00:00,BMFBOVESPA:AZUL4,26.1 +120829,2017-08-25 10:00:00,BMFBOVESPA:AZUL4,26.4 +120830,2017-08-28 10:00:00,BMFBOVESPA:AZUL4,26.1 +120831,2017-08-29 10:00:00,BMFBOVESPA:AZUL4,26.299999 +120832,2017-08-30 10:00:00,BMFBOVESPA:AZUL4,26.15 +120833,2017-08-31 10:00:00,BMFBOVESPA:AZUL4,26.549999 +120834,2017-09-01 10:00:00,BMFBOVESPA:AZUL4,26.889999 +120835,2017-09-04 10:00:00,BMFBOVESPA:AZUL4,27.18 +120836,2017-09-05 10:00:00,BMFBOVESPA:AZUL4,27.309999 +120837,2017-09-06 10:00:00,BMFBOVESPA:AZUL4,27.84 +120838,2017-09-08 10:00:00,BMFBOVESPA:AZUL4,27.639999 +120839,2017-09-11 10:00:00,BMFBOVESPA:AZUL4,27.9 +120840,2017-09-12 10:00:00,BMFBOVESPA:AZUL4,26.440001 +120841,2017-09-13 10:00:00,BMFBOVESPA:AZUL4,27.91 +120842,2017-09-14 10:00:00,BMFBOVESPA:AZUL4,28.809999 +120843,2017-09-15 10:00:00,BMFBOVESPA:AZUL4,30.0 +120844,2017-09-18 10:00:00,BMFBOVESPA:AZUL4,29.809999 +120845,2017-09-19 10:00:00,BMFBOVESPA:AZUL4,30.040001 +120846,2017-09-20 10:00:00,BMFBOVESPA:AZUL4,30.309999 +120847,2017-09-21 10:00:00,BMFBOVESPA:AZUL4,30.389999 +120848,2017-09-22 10:00:00,BMFBOVESPA:AZUL4,29.85 +120849,2017-09-25 10:00:00,BMFBOVESPA:AZUL4,29.4 +120850,2017-09-26 10:00:00,BMFBOVESPA:AZUL4,28.879999 +120851,2017-09-27 10:00:00,BMFBOVESPA:AZUL4,28.77 +120852,2017-09-28 10:00:00,BMFBOVESPA:AZUL4,28.25 +120853,2017-09-29 10:00:00,BMFBOVESPA:AZUL4,29.200001 +120854,2017-10-02 10:00:00,BMFBOVESPA:AZUL4,28.719999 +120855,2017-10-03 10:00:00,BMFBOVESPA:AZUL4,29.9 +120856,2017-10-04 10:00:00,BMFBOVESPA:AZUL4,29.9 +120857,2017-10-05 10:00:00,BMFBOVESPA:AZUL4,30.120001 +120858,2017-10-06 10:00:00,BMFBOVESPA:AZUL4,30.059999 +120859,2017-10-09 10:00:00,BMFBOVESPA:AZUL4,30.0 +120860,2017-10-10 10:00:00,BMFBOVESPA:AZUL4,30.4 +120861,2017-10-11 10:00:00,BMFBOVESPA:AZUL4,29.85 +120862,2017-10-13 10:00:00,BMFBOVESPA:AZUL4,29.200001 +120863,2017-10-16 09:00:00,BMFBOVESPA:AZUL4,28.709999 +120864,2017-10-17 09:00:00,BMFBOVESPA:AZUL4,28.450001 +120865,2017-10-18 09:00:00,BMFBOVESPA:AZUL4,28.91 +120866,2017-10-19 09:00:00,BMFBOVESPA:AZUL4,28.5 +120867,2017-10-20 09:00:00,BMFBOVESPA:AZUL4,29.299999 +120868,2017-10-23 09:00:00,BMFBOVESPA:AZUL4,29.059999 +120869,2017-10-24 09:00:00,BMFBOVESPA:AZUL4,29.969999 +120870,2017-10-25 09:00:00,BMFBOVESPA:AZUL4,30.0 +120871,2017-10-26 09:00:00,BMFBOVESPA:AZUL4,29.6 +120872,2017-10-27 09:00:00,BMFBOVESPA:AZUL4,29.940001 +120873,2017-10-30 09:00:00,BMFBOVESPA:AZUL4,28.5 +120874,2017-10-31 09:00:00,BMFBOVESPA:AZUL4,27.4 +120875,2017-11-01 09:00:00,BMFBOVESPA:AZUL4,27.360001 +120876,2017-11-03 09:00:00,BMFBOVESPA:AZUL4,26.799999 +120877,2017-11-06 09:00:00,BMFBOVESPA:AZUL4,26.84 +120878,2017-11-07 09:00:00,BMFBOVESPA:AZUL4,25.9 +120879,2017-11-08 09:00:00,BMFBOVESPA:AZUL4,27.0 +120880,2017-11-09 09:00:00,BMFBOVESPA:AZUL4,27.200001 +120881,2017-11-10 09:00:00,BMFBOVESPA:AZUL4,27.09 +120882,2017-11-13 09:00:00,BMFBOVESPA:AZUL4,26.799999 +120883,2017-11-14 09:00:00,BMFBOVESPA:AZUL4,26.440001 +120884,2017-11-16 09:00:00,BMFBOVESPA:AZUL4,26.700001 +120885,2017-11-17 09:00:00,BMFBOVESPA:AZUL4,26.73 +120886,2017-11-21 09:00:00,BMFBOVESPA:AZUL4,28.0 +120887,2017-11-22 09:00:00,BMFBOVESPA:AZUL4,27.879999 +120888,2017-11-23 09:00:00,BMFBOVESPA:AZUL4,27.809999 +120889,2017-11-24 09:00:00,BMFBOVESPA:AZUL4,28.09 +120890,2017-11-27 09:00:00,BMFBOVESPA:AZUL4,27.959999 +120891,2017-11-28 09:00:00,BMFBOVESPA:AZUL4,28.15 +120892,2017-11-29 09:00:00,BMFBOVESPA:AZUL4,27.75 +120893,2017-11-30 09:00:00,BMFBOVESPA:AZUL4,26.870001 +120894,2017-12-01 09:00:00,BMFBOVESPA:AZUL4,26.950001 +120895,2017-12-04 09:00:00,BMFBOVESPA:AZUL4,27.25 +120896,2017-12-05 09:00:00,BMFBOVESPA:AZUL4,27.07 +120897,2017-12-06 09:00:00,BMFBOVESPA:AZUL4,27.0 +120898,2017-12-07 09:00:00,BMFBOVESPA:AZUL4,26.99 +120899,2017-12-08 09:00:00,BMFBOVESPA:AZUL4,26.9 +120900,2017-12-11 09:00:00,BMFBOVESPA:AZUL4,26.700001 +120901,2017-12-12 09:00:00,BMFBOVESPA:AZUL4,26.83 +120902,2017-12-13 09:00:00,BMFBOVESPA:AZUL4,26.549999 +120903,2017-12-14 09:00:00,BMFBOVESPA:AZUL4,26.280001 +120904,2017-12-15 09:00:00,BMFBOVESPA:AZUL4,25.6 +120905,2017-12-18 09:00:00,BMFBOVESPA:AZUL4,25.799999 +120906,2017-12-19 09:00:00,BMFBOVESPA:AZUL4,25.9 +120907,2017-12-20 09:00:00,BMFBOVESPA:AZUL4,26.17 +120908,2017-12-21 09:00:00,BMFBOVESPA:AZUL4,26.5 +120909,2017-12-22 09:00:00,BMFBOVESPA:AZUL4,26.5 +120910,2017-12-26 09:00:00,BMFBOVESPA:AZUL4,26.450001 +120911,2017-12-27 09:00:00,BMFBOVESPA:AZUL4,26.34 +120912,2017-12-28 09:00:00,BMFBOVESPA:AZUL4,26.9 +120913,2018-01-02 09:00:00,BMFBOVESPA:AZUL4,27.15 +120914,2018-01-03 09:00:00,BMFBOVESPA:AZUL4,27.059999 +120915,2018-01-04 09:00:00,BMFBOVESPA:AZUL4,27.23 +120916,2018-01-05 09:00:00,BMFBOVESPA:AZUL4,27.200001 +120917,2018-01-08 09:00:00,BMFBOVESPA:AZUL4,26.91 +120918,2018-01-09 09:00:00,BMFBOVESPA:AZUL4,26.799999 +120919,2018-01-10 09:00:00,BMFBOVESPA:AZUL4,26.450001 +120920,2018-01-11 09:00:00,BMFBOVESPA:AZUL4,26.549999 +120921,2018-01-12 09:00:00,BMFBOVESPA:AZUL4,26.4 +120922,2018-01-15 09:00:00,BMFBOVESPA:AZUL4,26.98 +120923,2018-01-16 09:00:00,BMFBOVESPA:AZUL4,27.15 +120924,2018-01-17 09:00:00,BMFBOVESPA:AZUL4,28.15 +120925,2018-01-18 09:00:00,BMFBOVESPA:AZUL4,28.870001 +120926,2018-01-19 09:00:00,BMFBOVESPA:AZUL4,28.620001 +120927,2018-01-22 09:00:00,BMFBOVESPA:AZUL4,29.0 +120928,2018-01-23 09:00:00,BMFBOVESPA:AZUL4,28.950001 +120929,2018-01-24 09:00:00,BMFBOVESPA:AZUL4,29.5 +120930,2018-01-26 09:00:00,BMFBOVESPA:AZUL4,30.01 +120931,2018-01-29 09:00:00,BMFBOVESPA:AZUL4,30.280001 +120932,2018-01-30 09:00:00,BMFBOVESPA:AZUL4,30.469999 +120933,2018-01-31 09:00:00,BMFBOVESPA:AZUL4,31.049999 +120934,2018-02-01 09:00:00,BMFBOVESPA:AZUL4,31.9 +120935,2018-02-02 09:00:00,BMFBOVESPA:AZUL4,31.200001 +120936,2018-02-05 09:00:00,BMFBOVESPA:AZUL4,30.75 +120937,2018-02-06 09:00:00,BMFBOVESPA:AZUL4,31.4 +120938,2018-02-07 09:00:00,BMFBOVESPA:AZUL4,31.1 +120939,2018-02-08 09:00:00,BMFBOVESPA:AZUL4,30.200001 +120940,2018-02-09 09:00:00,BMFBOVESPA:AZUL4,29.34 +120941,2018-02-14 09:00:00,BMFBOVESPA:AZUL4,29.790001 +120942,2018-02-15 09:00:00,BMFBOVESPA:AZUL4,29.76 +120943,2018-02-16 09:00:00,BMFBOVESPA:AZUL4,29.41 +120944,2018-02-19 10:00:00,BMFBOVESPA:AZUL4,29.4 +120945,2018-02-20 10:00:00,BMFBOVESPA:AZUL4,30.4 +120946,2018-02-21 10:00:00,BMFBOVESPA:AZUL4,31.26 +120947,2018-02-22 10:00:00,BMFBOVESPA:AZUL4,32.490002 +120948,2018-02-23 10:00:00,BMFBOVESPA:AZUL4,32.900002 +120949,2018-02-26 10:00:00,BMFBOVESPA:AZUL4,33.759998 +120950,2018-02-27 10:00:00,BMFBOVESPA:AZUL4,33.669998 +120951,2018-02-28 10:00:00,BMFBOVESPA:AZUL4,33.630001 +120952,2018-03-01 10:00:00,BMFBOVESPA:AZUL4,33.330002 +120953,2018-03-02 10:00:00,BMFBOVESPA:AZUL4,32.900002 +120954,2018-03-05 10:00:00,BMFBOVESPA:AZUL4,33.18 +120955,2018-03-06 10:00:00,BMFBOVESPA:AZUL4,33.700001 +120956,2018-03-07 10:00:00,BMFBOVESPA:AZUL4,33.400002 +120957,2018-03-08 10:00:00,BMFBOVESPA:AZUL4,35.0 +120958,2018-03-09 10:00:00,BMFBOVESPA:AZUL4,36.5 +120959,2018-03-12 10:00:00,BMFBOVESPA:AZUL4,37.169998 +120960,2018-03-13 10:00:00,BMFBOVESPA:AZUL4,37.18 +120961,2018-03-14 10:00:00,BMFBOVESPA:AZUL4,37.0 +120962,2018-03-15 10:00:00,BMFBOVESPA:AZUL4,36.82 +120963,2018-03-16 10:00:00,BMFBOVESPA:AZUL4,36.41 +120964,2018-03-19 10:00:00,BMFBOVESPA:AZUL4,36.380001 +120965,2018-03-20 10:00:00,BMFBOVESPA:AZUL4,36.68 +120966,2018-03-21 10:00:00,BMFBOVESPA:AZUL4,37.490002 +120967,2018-03-22 10:00:00,BMFBOVESPA:AZUL4,37.549999 +120968,2018-03-23 10:00:00,BMFBOVESPA:AZUL4,37.169998 +120969,2018-03-26 10:00:00,BMFBOVESPA:AZUL4,37.990002 +120970,2018-03-27 10:00:00,BMFBOVESPA:AZUL4,38.009998 +120971,2018-03-28 10:00:00,BMFBOVESPA:AZUL4,37.700001 +120972,2018-03-29 10:00:00,BMFBOVESPA:AZUL4,38.200001 +120973,2018-04-02 10:00:00,BMFBOVESPA:AZUL4,37.360001 +120974,2018-04-03 10:00:00,BMFBOVESPA:AZUL4,38.0 +120975,2018-04-04 10:00:00,BMFBOVESPA:AZUL4,36.700001 +120976,2018-04-05 10:00:00,BMFBOVESPA:AZUL4,37.150002 +120977,2018-04-06 10:00:00,BMFBOVESPA:AZUL4,38.689999 +120978,2018-04-09 10:00:00,BMFBOVESPA:AZUL4,38.689999 +120979,2018-04-10 10:00:00,BMFBOVESPA:AZUL4,37.380001 +120980,2018-04-11 10:00:00,BMFBOVESPA:AZUL4,36.400002 +120981,2018-04-12 10:00:00,BMFBOVESPA:AZUL4,37.200001 +120982,2018-04-13 10:00:00,BMFBOVESPA:AZUL4,36.650002 +120983,2018-04-16 10:00:00,BMFBOVESPA:AZUL4,35.889999 +120984,2018-04-17 10:00:00,BMFBOVESPA:AZUL4,36.759998 +120985,2018-04-18 10:00:00,BMFBOVESPA:AZUL4,37.009998 +120986,2018-04-19 10:00:00,BMFBOVESPA:AZUL4,36.599998 +120987,2018-04-20 10:00:00,BMFBOVESPA:AZUL4,36.799999 +120988,2018-04-23 10:00:00,BMFBOVESPA:AZUL4,36.959999 +120989,2018-04-24 10:00:00,BMFBOVESPA:AZUL4,35.849998 +120990,2018-04-25 10:00:00,BMFBOVESPA:AZUL4,34.240002 +120991,2018-04-26 10:00:00,BMFBOVESPA:AZUL4,34.349998 +120992,2018-04-27 10:00:00,BMFBOVESPA:AZUL4,35.41 +120993,2018-04-30 10:00:00,BMFBOVESPA:AZUL4,36.400002 +120994,2018-05-02 10:00:00,BMFBOVESPA:AZUL4,35.509998 +120995,2018-05-03 10:00:00,BMFBOVESPA:AZUL4,33.779999 +120996,2018-05-04 10:00:00,BMFBOVESPA:AZUL4,33.48 +120997,2018-05-07 10:00:00,BMFBOVESPA:AZUL4,33.0 +120998,2018-05-08 10:00:00,BMFBOVESPA:AZUL4,33.09 +120999,2018-05-09 10:00:00,BMFBOVESPA:AZUL4,31.0 +121000,2018-05-10 10:00:00,BMFBOVESPA:AZUL4,32.0 +121001,2018-05-11 10:00:00,BMFBOVESPA:AZUL4,30.559999 +121002,2018-05-14 10:00:00,BMFBOVESPA:AZUL4,29.42 +121003,2018-05-15 10:00:00,BMFBOVESPA:AZUL4,27.9 +121004,2018-05-16 10:00:00,BMFBOVESPA:AZUL4,27.299999 +121005,2018-05-17 10:00:00,BMFBOVESPA:AZUL4,25.540001 +121006,2018-05-18 10:00:00,BMFBOVESPA:AZUL4,26.15 +121007,2018-05-21 10:00:00,BMFBOVESPA:AZUL4,27.4 +121008,2018-05-22 10:00:00,BMFBOVESPA:AZUL4,28.65 +121009,2018-05-23 10:00:00,BMFBOVESPA:AZUL4,27.639999 +121010,2018-05-24 10:00:00,BMFBOVESPA:AZUL4,27.4 +121011,2018-05-25 10:00:00,BMFBOVESPA:AZUL4,28.049999 +121012,2018-05-28 10:00:00,BMFBOVESPA:AZUL4,27.0 +121013,2018-05-29 10:00:00,BMFBOVESPA:AZUL4,27.08 +121014,2018-05-30 10:00:00,BMFBOVESPA:AZUL4,26.51 +121015,2018-06-01 10:00:00,BMFBOVESPA:AZUL4,26.5 +121016,2018-06-04 10:00:00,BMFBOVESPA:AZUL4,27.0 +121017,2018-06-05 10:00:00,BMFBOVESPA:AZUL4,25.4 +121018,2018-06-06 10:00:00,BMFBOVESPA:AZUL4,24.42 +121019,2018-06-07 10:00:00,BMFBOVESPA:AZUL4,23.51 +121020,2018-06-08 10:00:00,BMFBOVESPA:AZUL4,23.200001 +121021,2018-06-11 10:00:00,BMFBOVESPA:AZUL4,24.299999 +121022,2018-06-12 10:00:00,BMFBOVESPA:AZUL4,23.809999 +121023,2018-06-13 10:00:00,BMFBOVESPA:AZUL4,23.84 +121024,2018-06-14 10:00:00,BMFBOVESPA:AZUL4,23.85 +121025,2018-06-15 10:00:00,BMFBOVESPA:AZUL4,22.83 +121026,2018-06-18 10:00:00,BMFBOVESPA:AZUL4,22.51 +121027,2018-06-19 10:00:00,BMFBOVESPA:AZUL4,23.1 +121028,2018-06-20 10:00:00,BMFBOVESPA:AZUL4,23.360001 +121029,2018-06-21 10:00:00,BMFBOVESPA:AZUL4,22.16 +121030,2018-06-22 10:00:00,BMFBOVESPA:AZUL4,22.17 +121031,2018-06-25 10:00:00,BMFBOVESPA:AZUL4,21.870001 +121032,2018-06-26 10:00:00,BMFBOVESPA:AZUL4,22.0 +121033,2018-06-27 10:00:00,BMFBOVESPA:AZUL4,21.4 +121034,2018-06-28 10:00:00,BMFBOVESPA:AZUL4,21.5 +121035,2018-06-29 10:00:00,BMFBOVESPA:AZUL4,21.33 +121036,2018-07-02 10:00:00,BMFBOVESPA:AZUL4,20.709999 +121037,2018-07-03 10:00:00,BMFBOVESPA:AZUL4,20.73 +121038,2018-07-04 10:00:00,BMFBOVESPA:AZUL4,21.0 +121039,2018-07-05 10:00:00,BMFBOVESPA:AZUL4,20.43 +121040,2018-07-06 10:00:00,BMFBOVESPA:AZUL4,20.799999 +121041,2018-07-10 10:00:00,BMFBOVESPA:AZUL4,20.690001 +121042,2018-07-11 10:00:00,BMFBOVESPA:AZUL4,20.9 +121043,2018-07-12 10:00:00,BMFBOVESPA:AZUL4,21.73 +121044,2018-07-13 10:00:00,BMFBOVESPA:AZUL4,21.85 +121045,2018-07-16 10:00:00,BMFBOVESPA:AZUL4,22.790001 +121046,2018-07-17 10:00:00,BMFBOVESPA:AZUL4,23.68 +121047,2018-07-18 10:00:00,BMFBOVESPA:AZUL4,23.91 +121048,2018-07-19 10:00:00,BMFBOVESPA:AZUL4,23.76 +121049,2018-07-20 10:00:00,BMFBOVESPA:AZUL4,24.18 +121050,2018-07-23 10:00:00,BMFBOVESPA:AZUL4,24.639999 +121051,2018-07-24 10:00:00,BMFBOVESPA:AZUL4,24.75 +121052,2018-07-25 10:00:00,BMFBOVESPA:AZUL4,25.76 +121053,2018-07-26 10:00:00,BMFBOVESPA:AZUL4,25.469999 +121054,2018-07-27 10:00:00,BMFBOVESPA:AZUL4,25.290001 +121055,2018-07-30 10:00:00,BMFBOVESPA:AZUL4,24.32 +121056,2018-07-31 10:00:00,BMFBOVESPA:AZUL4,24.129999 +121057,2018-08-01 10:00:00,BMFBOVESPA:AZUL4,23.889999 +121058,2018-08-02 10:00:00,BMFBOVESPA:AZUL4,23.75 +121059,2018-08-03 10:00:00,BMFBOVESPA:AZUL4,24.57 +121060,2018-08-06 10:00:00,BMFBOVESPA:AZUL4,24.34 +121061,2018-08-07 10:00:00,BMFBOVESPA:AZUL4,24.43 +121062,2018-08-08 10:00:00,BMFBOVESPA:AZUL4,23.379999 +121063,2018-08-09 10:00:00,BMFBOVESPA:AZUL4,24.02 +121064,2018-08-10 10:00:00,BMFBOVESPA:AZUL4,23.1 +121065,2018-08-13 10:00:00,BMFBOVESPA:AZUL4,23.360001 +121066,2018-08-14 10:00:00,BMFBOVESPA:AZUL4,24.120001 +121067,2018-08-15 10:00:00,BMFBOVESPA:AZUL4,24.309999 +121068,2018-08-16 10:00:00,BMFBOVESPA:AZUL4,24.870001 +121069,2018-08-17 10:00:00,BMFBOVESPA:AZUL4,24.389999 +121070,2018-08-20 10:00:00,BMFBOVESPA:AZUL4,24.540001 +121071,2018-08-21 10:00:00,BMFBOVESPA:AZUL4,23.709999 +121072,2018-08-22 10:00:00,BMFBOVESPA:AZUL4,22.450001 +121073,2018-08-23 10:00:00,BMFBOVESPA:AZUL4,22.049999 +121074,2018-08-24 10:00:00,BMFBOVESPA:AZUL4,22.0 +121075,2018-08-27 10:00:00,BMFBOVESPA:AZUL4,22.5 +121076,2018-08-28 10:00:00,BMFBOVESPA:AZUL4,22.65 +121077,2018-08-29 10:00:00,BMFBOVESPA:AZUL4,22.65 +121078,2018-08-30 10:00:00,BMFBOVESPA:AZUL4,22.309999 +121079,2018-08-31 10:00:00,BMFBOVESPA:AZUL4,23.0 +121080,2018-09-03 10:00:00,BMFBOVESPA:AZUL4,23.34 +121081,2018-09-04 10:00:00,BMFBOVESPA:AZUL4,22.290001 +121082,2018-09-05 10:00:00,BMFBOVESPA:AZUL4,22.379999 +121083,2018-09-06 10:00:00,BMFBOVESPA:AZUL4,22.700001 +121084,2018-09-10 10:00:00,BMFBOVESPA:AZUL4,23.0 +121085,2018-09-11 10:00:00,BMFBOVESPA:AZUL4,22.0 +121086,2018-09-12 10:00:00,BMFBOVESPA:AZUL4,21.9 +121087,2018-09-13 10:00:00,BMFBOVESPA:AZUL4,21.98 +121088,2018-09-14 10:00:00,BMFBOVESPA:AZUL4,22.6 +121089,2018-09-17 10:00:00,BMFBOVESPA:AZUL4,23.49 +121090,2018-09-18 10:00:00,BMFBOVESPA:AZUL4,23.530001 +121091,2018-09-19 10:00:00,BMFBOVESPA:AZUL4,23.85 +121092,2018-09-20 10:00:00,BMFBOVESPA:AZUL4,24.459999 +121093,2018-09-21 10:00:00,BMFBOVESPA:AZUL4,25.299999 +121094,2018-09-24 10:00:00,BMFBOVESPA:AZUL4,23.690001 +121095,2018-09-25 10:00:00,BMFBOVESPA:AZUL4,23.75 +121096,2018-09-26 10:00:00,BMFBOVESPA:AZUL4,23.790001 +121097,2018-09-27 10:00:00,BMFBOVESPA:AZUL4,24.530001 +121098,2018-09-28 10:00:00,BMFBOVESPA:AZUL4,24.049999 +121099,2018-10-01 10:00:00,BMFBOVESPA:AZUL4,22.92 +121100,2018-10-02 10:00:00,BMFBOVESPA:AZUL4,23.799999 +121101,2018-10-03 10:00:00,BMFBOVESPA:AZUL4,24.5 +121102,2018-10-04 10:00:00,BMFBOVESPA:AZUL4,24.799999 +121103,2018-10-05 10:00:00,BMFBOVESPA:AZUL4,24.99 +121104,2018-10-08 10:00:00,BMFBOVESPA:AZUL4,28.040001 +121105,2018-10-09 10:00:00,BMFBOVESPA:AZUL4,28.450001 +121106,2018-10-10 10:00:00,BMFBOVESPA:AZUL4,26.530001 +121107,2018-10-11 10:00:00,BMFBOVESPA:AZUL4,26.35 +121108,2018-10-15 10:00:00,BMFBOVESPA:AZUL4,26.780001 +121109,2018-10-16 10:00:00,BMFBOVESPA:AZUL4,27.74 +121110,2018-10-17 10:00:00,BMFBOVESPA:AZUL4,27.9 +121111,2018-10-18 10:00:00,BMFBOVESPA:AZUL4,28.34 +121112,2018-10-19 10:00:00,BMFBOVESPA:AZUL4,28.0 +121113,2018-10-22 10:00:00,BMFBOVESPA:AZUL4,28.5 +121114,2018-10-23 10:00:00,BMFBOVESPA:AZUL4,28.690001 +121115,2018-10-24 10:00:00,BMFBOVESPA:AZUL4,27.700001 +121116,2018-10-25 10:00:00,BMFBOVESPA:AZUL4,27.860001 +121117,2018-10-26 10:00:00,BMFBOVESPA:AZUL4,29.200001 +121118,2018-10-29 10:00:00,BMFBOVESPA:AZUL4,28.73 +121119,2018-10-30 10:00:00,BMFBOVESPA:AZUL4,30.959999 +121120,2018-10-31 10:00:00,BMFBOVESPA:AZUL4,30.59 +121121,2018-11-01 10:00:00,BMFBOVESPA:AZUL4,31.639999 +121122,2018-11-05 09:00:00,BMFBOVESPA:AZUL4,32.549999 +121123,2018-11-06 09:00:00,BMFBOVESPA:AZUL4,31.65 +121124,2018-11-07 09:00:00,BMFBOVESPA:AZUL4,31.450001 +121125,2018-11-08 09:00:00,BMFBOVESPA:AZUL4,30.450001 +121126,2018-11-09 09:00:00,BMFBOVESPA:AZUL4,31.84 +121127,2018-11-12 09:00:00,BMFBOVESPA:AZUL4,32.889999 +121128,2018-11-13 09:00:00,BMFBOVESPA:AZUL4,32.849998 +121129,2018-11-14 09:00:00,BMFBOVESPA:AZUL4,33.360001 +121130,2018-11-16 09:00:00,BMFBOVESPA:AZUL4,35.0 +121131,2018-11-19 09:00:00,BMFBOVESPA:AZUL4,34.389999 +121132,2018-11-21 09:00:00,BMFBOVESPA:AZUL4,34.91 +121133,2018-11-22 09:00:00,BMFBOVESPA:AZUL4,35.669998 +121134,2018-11-23 09:00:00,BMFBOVESPA:AZUL4,36.0 +121135,2018-11-26 09:00:00,BMFBOVESPA:AZUL4,33.110001 +121136,2018-11-27 09:00:00,BMFBOVESPA:AZUL4,33.82 +121137,2018-11-28 09:00:00,BMFBOVESPA:AZUL4,34.470001 +121138,2018-11-29 09:00:00,BMFBOVESPA:AZUL4,34.299999 +121139,2018-11-30 09:00:00,BMFBOVESPA:AZUL4,34.740002 +121140,2018-12-03 09:00:00,BMFBOVESPA:AZUL4,33.119999 +121141,2018-12-04 09:00:00,BMFBOVESPA:AZUL4,32.139999 +121142,2018-12-05 09:00:00,BMFBOVESPA:AZUL4,33.240002 +121143,2018-12-06 09:00:00,BMFBOVESPA:AZUL4,32.580002 +121144,2018-12-07 09:00:00,BMFBOVESPA:AZUL4,31.35 +121145,2018-12-10 09:00:00,BMFBOVESPA:AZUL4,30.860001 +121146,2018-12-11 09:00:00,BMFBOVESPA:AZUL4,32.869999 +121147,2018-12-12 09:00:00,BMFBOVESPA:AZUL4,33.650002 +121148,2018-12-13 09:00:00,BMFBOVESPA:AZUL4,33.900002 +121149,2018-12-14 09:00:00,BMFBOVESPA:AZUL4,33.349998 +121150,2018-12-17 09:00:00,BMFBOVESPA:AZUL4,31.85 +121151,2018-12-18 09:00:00,BMFBOVESPA:AZUL4,33.0 +121152,2018-12-19 09:00:00,BMFBOVESPA:AZUL4,32.369999 +121153,2018-12-20 09:00:00,BMFBOVESPA:AZUL4,33.5 +121154,2018-12-21 09:00:00,BMFBOVESPA:AZUL4,35.0 +121155,2018-12-26 09:00:00,BMFBOVESPA:AZUL4,34.889999 +121156,2018-12-27 09:00:00,BMFBOVESPA:AZUL4,34.91 +121157,2018-12-28 09:00:00,BMFBOVESPA:AZUL4,36.0 +121158,2019-01-02 09:00:00,BMFBOVESPA:AZUL4,36.330002 +121159,2019-01-03 09:00:00,BMFBOVESPA:AZUL4,36.369999 +121160,2019-01-04 09:00:00,BMFBOVESPA:AZUL4,36.25 +121161,2019-01-07 09:00:00,BMFBOVESPA:AZUL4,35.299999 +121162,2019-01-08 09:00:00,BMFBOVESPA:AZUL4,34.720001 +121163,2019-01-09 09:00:00,BMFBOVESPA:AZUL4,35.150002 +121164,2019-01-10 09:00:00,BMFBOVESPA:AZUL4,35.91 +121165,2019-01-11 09:00:00,BMFBOVESPA:AZUL4,37.200001 +121166,2019-01-14 09:00:00,BMFBOVESPA:AZUL4,37.470001 +121167,2019-01-15 09:00:00,BMFBOVESPA:AZUL4,37.0 +121168,2019-01-16 09:00:00,BMFBOVESPA:AZUL4,37.0 +121169,2019-01-17 09:00:00,BMFBOVESPA:AZUL4,37.049999 +121170,2019-01-18 09:00:00,BMFBOVESPA:AZUL4,36.360001 +121171,2019-01-21 09:00:00,BMFBOVESPA:AZUL4,36.18 +121172,2019-01-22 09:00:00,BMFBOVESPA:AZUL4,35.5 +121173,2019-01-23 09:00:00,BMFBOVESPA:AZUL4,36.0 +121174,2019-01-24 09:00:00,BMFBOVESPA:AZUL4,36.060001 +121175,2019-01-28 09:00:00,BMFBOVESPA:AZUL4,35.060001 +121176,2019-01-29 09:00:00,BMFBOVESPA:AZUL4,34.799999 +121177,2019-01-30 09:00:00,BMFBOVESPA:AZUL4,35.950001 +121178,2019-01-31 09:00:00,BMFBOVESPA:AZUL4,37.110001 +121179,2019-02-01 09:00:00,BMFBOVESPA:AZUL4,37.200001 +121180,2019-02-04 09:00:00,BMFBOVESPA:AZUL4,38.040001 +121181,2019-02-05 09:00:00,BMFBOVESPA:AZUL4,38.59 +121182,2019-02-06 09:00:00,BMFBOVESPA:AZUL4,37.299999 +121183,2019-02-07 09:00:00,BMFBOVESPA:AZUL4,36.18 +121184,2019-02-08 09:00:00,BMFBOVESPA:AZUL4,37.0 +121185,2019-02-11 09:00:00,BMFBOVESPA:AZUL4,37.200001 +121186,2019-02-12 09:00:00,BMFBOVESPA:AZUL4,38.259998 +121187,2019-02-13 09:00:00,BMFBOVESPA:AZUL4,38.400002 +121188,2019-02-14 09:00:00,BMFBOVESPA:AZUL4,38.599998 +121189,2019-02-15 09:00:00,BMFBOVESPA:AZUL4,38.5 +121190,2019-02-18 10:00:00,BMFBOVESPA:AZUL4,38.880001 +121191,2019-02-19 10:00:00,BMFBOVESPA:AZUL4,38.66 +121192,2019-02-20 10:00:00,BMFBOVESPA:AZUL4,38.150002 +121193,2019-02-21 10:00:00,BMFBOVESPA:AZUL4,37.490002 +121194,2019-02-22 10:00:00,BMFBOVESPA:AZUL4,37.900002 +121195,2019-02-25 10:00:00,BMFBOVESPA:AZUL4,38.200001 +121196,2019-02-26 10:00:00,BMFBOVESPA:AZUL4,38.5 +121197,2019-02-27 10:00:00,BMFBOVESPA:AZUL4,37.900002 +121198,2019-02-28 10:00:00,BMFBOVESPA:AZUL4,37.650002 +121199,2019-03-01 10:00:00,BMFBOVESPA:AZUL4,36.75 +121200,2019-03-06 10:00:00,BMFBOVESPA:AZUL4,36.700001 +121201,2019-03-07 10:00:00,BMFBOVESPA:AZUL4,36.400002 +121202,2019-03-08 10:00:00,BMFBOVESPA:AZUL4,37.060001 +121203,2019-03-11 10:00:00,BMFBOVESPA:AZUL4,39.450001 +121204,2019-03-12 10:00:00,BMFBOVESPA:AZUL4,40.209999 +121205,2019-03-13 10:00:00,BMFBOVESPA:AZUL4,40.5 +121206,2019-03-14 10:00:00,BMFBOVESPA:AZUL4,41.279999 +121207,2019-03-15 10:00:00,BMFBOVESPA:AZUL4,41.5 +121208,2019-03-18 10:00:00,BMFBOVESPA:AZUL4,42.220001 +121209,2019-03-19 10:00:00,BMFBOVESPA:AZUL4,42.07 +121210,2019-03-20 10:00:00,BMFBOVESPA:AZUL4,41.169998 +121211,2019-03-21 10:00:00,BMFBOVESPA:AZUL4,40.950001 +121212,2019-03-22 10:00:00,BMFBOVESPA:AZUL4,39.450001 +121213,2019-03-25 10:00:00,BMFBOVESPA:AZUL4,39.02 +121214,2019-03-26 10:00:00,BMFBOVESPA:AZUL4,39.77 +121215,2019-03-27 10:00:00,BMFBOVESPA:AZUL4,37.689999 +121216,2019-03-28 10:00:00,BMFBOVESPA:AZUL4,37.25 +121217,2019-03-29 10:00:00,BMFBOVESPA:AZUL4,38.27 +121218,2019-04-01 10:00:00,BMFBOVESPA:AZUL4,38.939999 +121219,2019-04-02 10:00:00,BMFBOVESPA:AZUL4,38.799999 +121220,2019-04-03 10:00:00,BMFBOVESPA:AZUL4,38.959999 +121221,2019-04-04 10:00:00,BMFBOVESPA:AZUL4,38.790001 +121222,2019-04-05 10:00:00,BMFBOVESPA:AZUL4,37.450001 +121223,2019-04-08 10:00:00,BMFBOVESPA:AZUL4,36.049999 +121224,2019-04-09 10:00:00,BMFBOVESPA:AZUL4,35.75 +121225,2019-04-10 10:00:00,BMFBOVESPA:AZUL4,36.049999 +121226,2019-04-11 10:00:00,BMFBOVESPA:AZUL4,34.779999 +121227,2019-04-12 10:00:00,BMFBOVESPA:AZUL4,33.75 +121228,2019-04-15 10:00:00,BMFBOVESPA:AZUL4,32.700001 +121229,2019-04-16 10:00:00,BMFBOVESPA:AZUL4,33.18 +121230,2019-04-17 10:00:00,BMFBOVESPA:AZUL4,31.700001 +121231,2019-04-18 10:00:00,BMFBOVESPA:AZUL4,33.630001 +121232,2019-04-22 10:00:00,BMFBOVESPA:AZUL4,33.98 +121233,2019-04-23 10:00:00,BMFBOVESPA:AZUL4,34.169998 +121234,2019-04-24 10:00:00,BMFBOVESPA:AZUL4,33.48 +121235,2019-04-25 10:00:00,BMFBOVESPA:AZUL4,33.25 +121236,2019-04-26 10:00:00,BMFBOVESPA:AZUL4,33.610001 +121237,2019-04-29 10:00:00,BMFBOVESPA:AZUL4,33.66 +121238,2019-04-30 10:00:00,BMFBOVESPA:AZUL4,34.0 +121239,2019-05-02 10:00:00,BMFBOVESPA:AZUL4,34.599998 +121240,2019-05-03 10:00:00,BMFBOVESPA:AZUL4,36.080002 +121241,2019-05-06 10:00:00,BMFBOVESPA:AZUL4,35.0 +121242,2019-05-07 10:00:00,BMFBOVESPA:AZUL4,35.279999 +121243,2019-05-08 10:00:00,BMFBOVESPA:AZUL4,37.0 +121244,2019-05-09 10:00:00,BMFBOVESPA:AZUL4,38.0 +121245,2019-05-10 10:00:00,BMFBOVESPA:AZUL4,38.09 +121246,2019-05-13 10:00:00,BMFBOVESPA:AZUL4,36.599998 +121247,2019-05-14 10:00:00,BMFBOVESPA:AZUL4,35.150002 +121248,2019-05-15 10:00:00,BMFBOVESPA:AZUL4,34.630001 +121249,2019-05-16 10:00:00,BMFBOVESPA:AZUL4,33.299999 +121250,2019-05-17 10:00:00,BMFBOVESPA:AZUL4,32.66 +121251,2019-05-20 10:00:00,BMFBOVESPA:AZUL4,33.41 +121252,2019-05-21 10:00:00,BMFBOVESPA:AZUL4,35.240002 +121253,2019-05-22 10:00:00,BMFBOVESPA:AZUL4,35.68 +121254,2019-05-23 10:00:00,BMFBOVESPA:AZUL4,35.310001 +121255,2019-05-24 10:00:00,BMFBOVESPA:AZUL4,35.450001 +121256,2019-05-27 10:00:00,BMFBOVESPA:AZUL4,36.450001 +121257,2019-05-28 10:00:00,BMFBOVESPA:AZUL4,38.25 +121258,2019-05-29 10:00:00,BMFBOVESPA:AZUL4,38.150002 +121259,2019-05-30 10:00:00,BMFBOVESPA:AZUL4,39.299999 +121260,2019-05-31 10:00:00,BMFBOVESPA:AZUL4,39.200001 +121261,2019-06-03 10:00:00,BMFBOVESPA:AZUL4,39.689999 +121262,2019-06-04 10:00:00,BMFBOVESPA:AZUL4,40.0 +121263,2019-06-05 10:00:00,BMFBOVESPA:AZUL4,40.619999 +121264,2019-06-06 10:00:00,BMFBOVESPA:AZUL4,42.689999 +121265,2019-06-07 10:00:00,BMFBOVESPA:AZUL4,43.66 +121266,2019-06-10 10:00:00,BMFBOVESPA:AZUL4,44.099998 +121267,2019-06-11 10:00:00,BMFBOVESPA:AZUL4,43.740002 +121268,2019-06-12 10:00:00,BMFBOVESPA:AZUL4,43.619999 +121269,2019-06-13 10:00:00,BMFBOVESPA:AZUL4,44.25 +121270,2019-06-14 10:00:00,BMFBOVESPA:AZUL4,43.790001 +121271,2019-06-17 10:00:00,BMFBOVESPA:AZUL4,44.779999 +121272,2019-06-18 10:00:00,BMFBOVESPA:AZUL4,45.25 +121273,2019-06-19 10:00:00,BMFBOVESPA:AZUL4,45.400002 +121274,2019-06-21 10:00:00,BMFBOVESPA:AZUL4,44.259998 +121275,2019-06-24 10:00:00,BMFBOVESPA:AZUL4,43.57 +121276,2019-06-25 10:00:00,BMFBOVESPA:AZUL4,42.599998 +121277,2019-06-26 10:00:00,BMFBOVESPA:AZUL4,42.389999 +121278,2019-06-27 10:00:00,BMFBOVESPA:AZUL4,42.470001 +121279,2019-06-28 10:00:00,BMFBOVESPA:AZUL4,43.290001 +121280,2019-07-01 10:00:00,BMFBOVESPA:AZUL4,42.09 +121281,2019-07-02 10:00:00,BMFBOVESPA:AZUL4,42.41 +121282,2019-07-03 10:00:00,BMFBOVESPA:AZUL4,44.16 +121283,2019-07-04 10:00:00,BMFBOVESPA:AZUL4,46.75 +121284,2019-07-05 10:00:00,BMFBOVESPA:AZUL4,48.450001 +121285,2019-07-08 10:00:00,BMFBOVESPA:AZUL4,48.73 +121286,2019-07-10 10:00:00,BMFBOVESPA:AZUL4,49.990002 +121287,2019-07-11 10:00:00,BMFBOVESPA:AZUL4,49.470001 +121288,2019-07-12 10:00:00,BMFBOVESPA:AZUL4,49.09 +121289,2019-07-15 10:00:00,BMFBOVESPA:AZUL4,49.360001 +121290,2019-07-16 10:00:00,BMFBOVESPA:AZUL4,50.0 +121291,2019-07-17 10:00:00,BMFBOVESPA:AZUL4,49.639999 +121292,2019-07-18 10:00:00,BMFBOVESPA:AZUL4,49.849998 +121293,2019-07-19 10:00:00,BMFBOVESPA:AZUL4,49.700001 +121294,2019-07-22 10:00:00,BMFBOVESPA:AZUL4,49.900002 +121295,2019-07-23 10:00:00,BMFBOVESPA:AZUL4,49.029999 +121296,2019-07-24 10:00:00,BMFBOVESPA:AZUL4,49.450001 +121297,2019-07-25 10:00:00,BMFBOVESPA:AZUL4,50.889999 +121298,2019-07-26 10:00:00,BMFBOVESPA:AZUL4,51.889999 +121299,2019-07-29 10:00:00,BMFBOVESPA:AZUL4,52.919998 +121300,2019-07-30 10:00:00,BMFBOVESPA:AZUL4,53.009998 +121301,2019-07-31 10:00:00,BMFBOVESPA:AZUL4,51.779999 +121302,2019-08-01 10:00:00,BMFBOVESPA:AZUL4,54.130001 +121303,2019-08-02 10:00:00,BMFBOVESPA:AZUL4,53.599998 +121304,2019-08-05 10:00:00,BMFBOVESPA:AZUL4,51.650002 +121305,2019-08-06 10:00:00,BMFBOVESPA:AZUL4,52.970001 +121306,2019-08-07 10:00:00,BMFBOVESPA:AZUL4,53.119999 +121307,2019-08-08 10:00:00,BMFBOVESPA:AZUL4,54.549999 +121308,2019-08-09 10:00:00,BMFBOVESPA:AZUL4,55.470001 +121309,2019-08-12 10:00:00,BMFBOVESPA:AZUL4,54.299999 +121310,2019-08-13 10:00:00,BMFBOVESPA:AZUL4,53.549999 +121311,2019-08-14 10:00:00,BMFBOVESPA:AZUL4,50.970001 +121312,2019-08-15 10:00:00,BMFBOVESPA:AZUL4,50.560001 +121313,2019-08-16 10:00:00,BMFBOVESPA:AZUL4,50.470001 +121314,2019-08-19 10:00:00,BMFBOVESPA:AZUL4,49.830002 +121315,2019-08-20 10:00:00,BMFBOVESPA:AZUL4,49.68 +121316,2019-08-21 10:00:00,BMFBOVESPA:AZUL4,50.849998 +121317,2019-08-22 10:00:00,BMFBOVESPA:AZUL4,48.939999 +121318,2019-08-23 10:00:00,BMFBOVESPA:AZUL4,47.299999 +121319,2019-08-26 10:00:00,BMFBOVESPA:AZUL4,46.0 +121320,2019-08-27 10:00:00,BMFBOVESPA:AZUL4,45.98 +121321,2019-08-28 10:00:00,BMFBOVESPA:AZUL4,46.540001 +121322,2019-08-29 10:00:00,BMFBOVESPA:AZUL4,48.549999 +121323,2019-08-30 10:00:00,BMFBOVESPA:AZUL4,47.099998 +121324,2019-09-02 10:00:00,BMFBOVESPA:AZUL4,47.139999 +121325,2019-09-03 10:00:00,BMFBOVESPA:AZUL4,45.959999 +121326,2019-09-04 10:00:00,BMFBOVESPA:AZUL4,47.110001 +121327,2019-09-05 10:00:00,BMFBOVESPA:AZUL4,49.220001 +121328,2019-09-06 10:00:00,BMFBOVESPA:AZUL4,49.349998 +121329,2019-09-09 10:00:00,BMFBOVESPA:AZUL4,48.389999 +121330,2019-09-10 10:00:00,BMFBOVESPA:AZUL4,48.150002 +121331,2019-09-11 10:00:00,BMFBOVESPA:AZUL4,49.389999 +121332,2019-09-12 10:00:00,BMFBOVESPA:AZUL4,52.049999 +121333,2019-09-13 10:00:00,BMFBOVESPA:AZUL4,51.34 +121334,2019-09-16 10:00:00,BMFBOVESPA:AZUL4,47.0 +121335,2019-09-17 10:00:00,BMFBOVESPA:AZUL4,48.450001 +121336,2019-09-18 10:00:00,BMFBOVESPA:AZUL4,49.200001 +121337,2019-09-19 10:00:00,BMFBOVESPA:AZUL4,49.279999 +121338,2019-09-20 10:00:00,BMFBOVESPA:AZUL4,48.73 +121339,2019-09-23 10:00:00,BMFBOVESPA:AZUL4,48.130001 +121340,2019-09-24 10:00:00,BMFBOVESPA:AZUL4,47.279999 +121341,2019-09-25 10:00:00,BMFBOVESPA:AZUL4,48.5 +121342,2019-09-26 10:00:00,BMFBOVESPA:AZUL4,49.869999 +121343,2019-09-27 10:00:00,BMFBOVESPA:AZUL4,49.619999 +121344,2019-09-30 10:00:00,BMFBOVESPA:AZUL4,49.709999 +121345,2019-10-01 10:00:00,BMFBOVESPA:AZUL4,48.939999 +121346,2019-10-02 10:00:00,BMFBOVESPA:AZUL4,47.91 +121347,2019-10-03 10:00:00,BMFBOVESPA:AZUL4,49.889999 +121348,2019-10-04 10:00:00,BMFBOVESPA:AZUL4,50.950001 +121349,2019-10-07 10:00:00,BMFBOVESPA:AZUL4,50.59 +121350,2019-10-08 10:00:00,BMFBOVESPA:AZUL4,50.200001 +121351,2019-10-09 10:00:00,BMFBOVESPA:AZUL4,49.5 +121352,2019-10-10 10:00:00,BMFBOVESPA:AZUL4,49.68 +121353,2019-10-11 10:00:00,BMFBOVESPA:AZUL4,50.400002 +121354,2019-10-14 10:00:00,BMFBOVESPA:AZUL4,51.18 +121355,2019-10-15 10:00:00,BMFBOVESPA:AZUL4,51.209999 +121356,2019-10-16 10:00:00,BMFBOVESPA:AZUL4,51.299999 +121357,2019-10-17 10:00:00,BMFBOVESPA:AZUL4,51.259998 +121358,2019-10-18 10:00:00,BMFBOVESPA:AZUL4,50.990002 +121359,2019-10-21 10:00:00,BMFBOVESPA:AZUL4,51.349998 +121360,2019-10-22 10:00:00,BMFBOVESPA:AZUL4,52.990002 +121361,2019-10-23 10:00:00,BMFBOVESPA:AZUL4,52.150002 +121362,2019-10-24 10:00:00,BMFBOVESPA:AZUL4,52.900002 +121363,2019-10-25 10:00:00,BMFBOVESPA:AZUL4,52.540001 +121364,2019-10-28 10:00:00,BMFBOVESPA:AZUL4,53.16 +121365,2019-10-29 10:00:00,BMFBOVESPA:AZUL4,53.5 +121366,2019-10-30 10:00:00,BMFBOVESPA:AZUL4,53.639999 +121367,2019-10-31 10:00:00,BMFBOVESPA:AZUL4,52.52 +121368,2019-11-01 10:00:00,BMFBOVESPA:AZUL4,53.549999 +121369,2019-11-04 10:00:00,BMFBOVESPA:AZUL4,53.5 +121370,2019-11-05 10:00:00,BMFBOVESPA:AZUL4,53.369999 +121371,2019-11-06 10:00:00,BMFBOVESPA:AZUL4,51.73 +121372,2019-11-07 10:00:00,BMFBOVESPA:AZUL4,52.490002 +121373,2019-11-08 10:00:00,BMFBOVESPA:AZUL4,50.919998 +121374,2019-11-11 10:00:00,BMFBOVESPA:AZUL4,50.450001 +121375,2019-11-12 10:00:00,BMFBOVESPA:AZUL4,48.509998 +121376,2019-11-13 10:00:00,BMFBOVESPA:AZUL4,48.130001 +121377,2019-11-14 10:00:00,BMFBOVESPA:AZUL4,50.099998 +121378,2019-11-18 10:00:00,BMFBOVESPA:AZUL4,50.900002 +121379,2019-11-19 10:00:00,BMFBOVESPA:AZUL4,50.490002 +121380,2019-11-21 10:00:00,BMFBOVESPA:AZUL4,52.200001 +121381,2019-11-22 10:00:00,BMFBOVESPA:AZUL4,54.669998 +121382,2019-11-25 10:00:00,BMFBOVESPA:AZUL4,53.84 +121383,2019-11-26 10:00:00,BMFBOVESPA:AZUL4,51.400002 +121384,2019-11-27 10:00:00,BMFBOVESPA:AZUL4,50.990002 +121385,2019-11-28 10:00:00,BMFBOVESPA:AZUL4,52.75 +121386,2019-11-29 10:00:00,BMFBOVESPA:AZUL4,53.099998 +121387,2019-12-02 10:00:00,BMFBOVESPA:AZUL4,52.939999 +121388,2019-12-03 10:00:00,BMFBOVESPA:AZUL4,53.5 +121389,2019-12-04 10:00:00,BMFBOVESPA:AZUL4,53.41 +121390,2019-12-05 10:00:00,BMFBOVESPA:AZUL4,53.41 +121391,2019-12-06 10:00:00,BMFBOVESPA:AZUL4,54.700001 +121392,2019-12-09 10:00:00,BMFBOVESPA:AZUL4,54.709999 +121393,2019-12-10 10:00:00,BMFBOVESPA:AZUL4,53.599998 +121394,2019-12-11 10:00:00,BMFBOVESPA:AZUL4,54.639999 +121395,2019-12-12 10:00:00,BMFBOVESPA:AZUL4,55.07 +121396,2019-12-13 10:00:00,BMFBOVESPA:AZUL4,56.860001 +121397,2019-12-16 10:00:00,BMFBOVESPA:AZUL4,57.27 +121398,2019-12-17 10:00:00,BMFBOVESPA:AZUL4,56.869999 +121399,2019-12-18 10:00:00,BMFBOVESPA:AZUL4,57.610001 +121400,2019-12-19 10:00:00,BMFBOVESPA:AZUL4,57.709999 +121401,2019-12-20 10:00:00,BMFBOVESPA:AZUL4,57.0 +121402,2019-12-23 10:00:00,BMFBOVESPA:AZUL4,57.599998 +121403,2019-12-26 10:00:00,BMFBOVESPA:AZUL4,57.07 +121404,2019-12-27 10:00:00,BMFBOVESPA:AZUL4,57.799999 +121405,2019-12-30 10:00:00,BMFBOVESPA:AZUL4,58.279999 +121406,2020-01-02 10:00:00,BMFBOVESPA:AZUL4,58.799999 +121407,2020-01-03 10:00:00,BMFBOVESPA:AZUL4,56.759998 +121408,2020-01-06 10:00:00,BMFBOVESPA:AZUL4,55.0 +121409,2020-01-07 10:00:00,BMFBOVESPA:AZUL4,56.82 +121410,2020-01-08 10:00:00,BMFBOVESPA:AZUL4,56.919998 +121411,2020-01-09 10:00:00,BMFBOVESPA:AZUL4,57.279999 +121412,2020-01-10 10:00:00,BMFBOVESPA:AZUL4,57.5 +121413,2020-01-13 10:00:00,BMFBOVESPA:AZUL4,58.299999 +121414,2020-01-14 10:00:00,BMFBOVESPA:AZUL4,59.189999 +121415,2020-01-15 10:00:00,BMFBOVESPA:AZUL4,59.299999 +121416,2020-01-16 10:00:00,BMFBOVESPA:AZUL4,59.439999 +121417,2020-01-17 10:00:00,BMFBOVESPA:AZUL4,61.349998 +121418,2020-01-20 10:00:00,BMFBOVESPA:AZUL4,61.77 +121419,2020-01-21 10:00:00,BMFBOVESPA:AZUL4,60.049999 +121420,2020-01-22 10:00:00,BMFBOVESPA:AZUL4,59.599998 +121421,2020-01-23 10:00:00,BMFBOVESPA:AZUL4,61.200001 +121422,2020-01-24 10:00:00,BMFBOVESPA:AZUL4,59.459999 +121423,2020-01-27 10:00:00,BMFBOVESPA:AZUL4,57.48 +121424,2020-01-28 10:00:00,BMFBOVESPA:AZUL4,62.41 +121425,2020-01-29 10:00:00,BMFBOVESPA:AZUL4,59.869999 +121426,2020-01-30 10:00:00,BMFBOVESPA:AZUL4,59.709999 +121427,2020-01-31 10:00:00,BMFBOVESPA:AZUL4,59.259998 +121428,2020-02-03 10:00:00,BMFBOVESPA:AZUL4,60.130001 +121429,2020-02-04 10:00:00,BMFBOVESPA:AZUL4,60.799999 +121430,2020-02-05 10:00:00,BMFBOVESPA:AZUL4,61.27 +121431,2020-02-06 10:00:00,BMFBOVESPA:AZUL4,59.07 +121432,2020-02-07 10:00:00,BMFBOVESPA:AZUL4,56.290001 +121433,2020-02-10 10:00:00,BMFBOVESPA:AZUL4,56.82 +121434,2020-02-11 10:00:00,BMFBOVESPA:AZUL4,58.34 +121435,2020-02-12 10:00:00,BMFBOVESPA:AZUL4,59.66 +121436,2020-02-13 10:00:00,BMFBOVESPA:AZUL4,59.0 +121437,2020-02-14 10:00:00,BMFBOVESPA:AZUL4,59.240002 +121438,2020-02-17 10:00:00,BMFBOVESPA:AZUL4,58.700001 +121439,2020-02-18 10:00:00,BMFBOVESPA:AZUL4,58.02 +121440,2020-02-19 10:00:00,BMFBOVESPA:AZUL4,58.080002 +121441,2020-02-20 10:00:00,BMFBOVESPA:AZUL4,56.400002 +121442,2020-02-21 10:00:00,BMFBOVESPA:AZUL4,55.650002 +121443,2020-02-26 10:00:00,BMFBOVESPA:AZUL4,48.25 +121444,2020-02-27 10:00:00,BMFBOVESPA:AZUL4,45.130001 +121445,2020-02-28 10:00:00,BMFBOVESPA:AZUL4,44.439999 +121446,2020-03-02 10:00:00,BMFBOVESPA:AZUL4,45.189999 +121447,2020-03-03 10:00:00,BMFBOVESPA:AZUL4,44.0 +121448,2020-03-04 10:00:00,BMFBOVESPA:AZUL4,44.75 +121449,2020-03-05 10:00:00,BMFBOVESPA:AZUL4,38.25 +121450,2020-03-06 10:00:00,BMFBOVESPA:AZUL4,38.68 +121451,2020-03-09 10:00:00,BMFBOVESPA:AZUL4,32.099998 +121452,2020-03-10 10:00:00,BMFBOVESPA:AZUL4,36.18 +121453,2020-03-11 10:00:00,BMFBOVESPA:AZUL4,30.25 +121454,2020-03-12 10:00:00,BMFBOVESPA:AZUL4,20.299999 +121455,2020-03-13 10:00:00,BMFBOVESPA:AZUL4,24.709999 +121456,2020-03-16 10:00:00,BMFBOVESPA:AZUL4,15.6 +121457,2020-03-17 10:00:00,BMFBOVESPA:AZUL4,15.23 +121458,2020-03-18 10:00:00,BMFBOVESPA:AZUL4,10.35 +121459,2020-03-19 10:00:00,BMFBOVESPA:AZUL4,11.97 +121460,2020-03-20 10:00:00,BMFBOVESPA:AZUL4,13.8 +121461,2020-03-23 10:00:00,BMFBOVESPA:AZUL4,14.28 +121462,2020-03-24 10:00:00,BMFBOVESPA:AZUL4,16.17 +121463,2020-03-25 10:00:00,BMFBOVESPA:AZUL4,19.17 +121464,2020-03-26 10:00:00,BMFBOVESPA:AZUL4,20.52 +121465,2020-03-27 10:00:00,BMFBOVESPA:AZUL4,19.5 +121466,2020-03-30 10:00:00,BMFBOVESPA:AZUL4,19.09 +121467,2020-03-31 10:00:00,BMFBOVESPA:AZUL4,17.549999 +121468,2020-04-01 10:00:00,BMFBOVESPA:AZUL4,14.85 +121469,2020-04-02 10:00:00,BMFBOVESPA:AZUL4,14.61 +121470,2020-04-03 10:00:00,BMFBOVESPA:AZUL4,14.1 +121471,2020-04-06 10:00:00,BMFBOVESPA:AZUL4,15.6 +121472,2020-04-07 10:00:00,BMFBOVESPA:AZUL4,15.6 +121473,2020-04-08 10:00:00,BMFBOVESPA:AZUL4,16.790001 +121474,2020-04-09 10:00:00,BMFBOVESPA:AZUL4,16.299999 +121475,2020-04-13 10:00:00,BMFBOVESPA:AZUL4,16.15 +121476,2020-04-14 10:00:00,BMFBOVESPA:AZUL4,16.35 +121477,2020-04-15 10:00:00,BMFBOVESPA:AZUL4,16.5 +121478,2020-04-16 10:00:00,BMFBOVESPA:AZUL4,16.0 +121479,2020-04-17 10:00:00,BMFBOVESPA:AZUL4,16.190001 +121480,2020-04-20 10:00:00,BMFBOVESPA:AZUL4,16.68 +121481,2020-04-22 10:00:00,BMFBOVESPA:AZUL4,16.309999 +121482,2020-04-23 10:00:00,BMFBOVESPA:AZUL4,16.370001 +121483,2020-04-24 10:00:00,BMFBOVESPA:AZUL4,13.99 +121484,2020-04-27 10:00:00,BMFBOVESPA:AZUL4,14.11 +121485,2020-04-28 10:00:00,BMFBOVESPA:AZUL4,16.049999 +121486,2020-04-29 10:00:00,BMFBOVESPA:AZUL4,17.120001 +121487,2020-04-30 10:00:00,BMFBOVESPA:AZUL4,17.4 +121488,2020-05-04 10:00:00,BMFBOVESPA:AZUL4,15.16 +121489,2020-05-05 10:00:00,BMFBOVESPA:AZUL4,15.16 +121490,2020-05-06 10:00:00,BMFBOVESPA:AZUL4,14.77 +121491,2020-05-07 10:00:00,BMFBOVESPA:AZUL4,13.66 +121492,2020-05-08 10:00:00,BMFBOVESPA:AZUL4,13.6 +121493,2020-05-11 10:00:00,BMFBOVESPA:AZUL4,13.15 +121494,2020-05-12 10:00:00,BMFBOVESPA:AZUL4,12.53 +121495,2020-05-13 10:00:00,BMFBOVESPA:AZUL4,12.29 +121496,2020-05-14 10:00:00,BMFBOVESPA:AZUL4,11.6 +121497,2020-05-15 10:00:00,BMFBOVESPA:AZUL4,11.08 +121498,2020-05-18 10:00:00,BMFBOVESPA:AZUL4,14.39 +121499,2020-05-19 10:00:00,BMFBOVESPA:AZUL4,13.65 +121500,2020-05-20 10:00:00,BMFBOVESPA:AZUL4,15.33 +121501,2020-05-21 10:00:00,BMFBOVESPA:AZUL4,15.43 +121502,2020-05-22 10:00:00,BMFBOVESPA:AZUL4,14.8 +121503,2020-05-25 10:00:00,BMFBOVESPA:AZUL4,15.34 +121504,2020-05-26 10:00:00,BMFBOVESPA:AZUL4,14.75 +121505,2020-05-27 10:00:00,BMFBOVESPA:AZUL4,14.87 +121506,2020-05-28 10:00:00,BMFBOVESPA:AZUL4,14.75 +121507,2020-05-29 10:00:00,BMFBOVESPA:AZUL4,14.28 +121508,2020-06-01 10:00:00,BMFBOVESPA:AZUL4,15.35 +121509,2020-06-02 10:00:00,BMFBOVESPA:AZUL4,16.75 +121510,2020-06-03 10:00:00,BMFBOVESPA:AZUL4,18.450001 +121511,2020-06-04 10:00:00,BMFBOVESPA:AZUL4,19.08 +121512,2020-06-05 10:00:00,BMFBOVESPA:AZUL4,21.16 +121513,2020-06-08 10:00:00,BMFBOVESPA:AZUL4,27.35 +121514,2020-06-09 10:00:00,BMFBOVESPA:AZUL4,25.780001 +121515,2020-06-10 10:00:00,BMFBOVESPA:AZUL4,23.5 +121516,2020-06-12 10:00:00,BMFBOVESPA:AZUL4,22.120001 +121517,2020-06-15 10:00:00,BMFBOVESPA:AZUL4,22.15 +121518,2020-06-16 10:00:00,BMFBOVESPA:AZUL4,22.59 +121519,2020-06-17 10:00:00,BMFBOVESPA:AZUL4,22.620001 +121520,2020-06-18 10:00:00,BMFBOVESPA:AZUL4,21.93 +121521,2020-06-19 10:00:00,BMFBOVESPA:AZUL4,21.799999 +121522,2020-06-22 10:00:00,BMFBOVESPA:AZUL4,20.629999 +121523,2020-06-23 10:00:00,BMFBOVESPA:AZUL4,22.5 +121524,2020-06-24 10:00:00,BMFBOVESPA:AZUL4,21.1 +121525,2020-06-25 10:00:00,BMFBOVESPA:AZUL4,21.200001 +121526,2020-06-26 10:00:00,BMFBOVESPA:AZUL4,20.0 +121527,2020-06-29 10:00:00,BMFBOVESPA:AZUL4,20.73 +121528,2020-06-30 10:00:00,BMFBOVESPA:AZUL4,20.110001 +121529,2020-07-01 10:00:00,BMFBOVESPA:AZUL4,20.67 +121530,2020-07-02 10:00:00,BMFBOVESPA:AZUL4,20.76 +121531,2020-07-03 10:00:00,BMFBOVESPA:AZUL4,21.15 +121532,2020-07-06 10:00:00,BMFBOVESPA:AZUL4,22.049999 +121533,2020-07-07 10:00:00,BMFBOVESPA:AZUL4,21.5 +121534,2020-07-08 10:00:00,BMFBOVESPA:AZUL4,21.530001 +121535,2020-07-09 10:00:00,BMFBOVESPA:AZUL4,20.9 +121536,2020-07-10 10:00:00,BMFBOVESPA:AZUL4,21.91 +121537,2020-07-13 10:00:00,BMFBOVESPA:AZUL4,21.16 +121538,2020-07-14 10:00:00,BMFBOVESPA:AZUL4,21.75 +121539,2020-07-15 10:00:00,BMFBOVESPA:AZUL4,22.73 +121540,2020-07-16 10:00:00,BMFBOVESPA:AZUL4,22.049999 +121541,2020-07-17 10:00:00,BMFBOVESPA:AZUL4,21.799999 +121542,2020-07-20 10:00:00,BMFBOVESPA:AZUL4,21.59 +121543,2020-07-21 10:00:00,BMFBOVESPA:AZUL4,21.799999 +121544,2020-07-22 10:00:00,BMFBOVESPA:AZUL4,21.68 +121545,2020-07-23 10:00:00,BMFBOVESPA:AZUL4,20.950001 +121546,2020-07-24 10:00:00,BMFBOVESPA:AZUL4,20.540001 +121547,2020-07-27 10:00:00,BMFBOVESPA:AZUL4,20.709999 +121548,2020-07-28 10:00:00,BMFBOVESPA:AZUL4,21.52 +121549,2020-07-29 10:00:00,BMFBOVESPA:AZUL4,20.959999 +121550,2020-07-30 10:00:00,BMFBOVESPA:AZUL4,21.02 +121551,2020-07-31 10:00:00,BMFBOVESPA:AZUL4,20.309999 +121552,2020-08-03 10:00:00,BMFBOVESPA:AZUL4,20.1 +121553,2020-08-04 10:00:00,BMFBOVESPA:AZUL4,19.82 +121554,2020-08-05 10:00:00,BMFBOVESPA:AZUL4,20.16 +121555,2020-08-06 10:00:00,BMFBOVESPA:AZUL4,21.450001 +121556,2020-08-07 10:00:00,BMFBOVESPA:AZUL4,21.01 +121557,2020-08-10 10:00:00,BMFBOVESPA:AZUL4,21.780001 +121558,2020-08-11 10:00:00,BMFBOVESPA:AZUL4,23.32 +121559,2020-08-12 10:00:00,BMFBOVESPA:AZUL4,22.879999 +121560,2020-08-13 10:00:00,BMFBOVESPA:AZUL4,22.01 +121561,2020-08-14 10:00:00,BMFBOVESPA:AZUL4,22.49 +121562,2020-08-17 10:00:00,BMFBOVESPA:AZUL4,21.25 +121563,2020-08-18 10:00:00,BMFBOVESPA:AZUL4,21.799999 +121564,2020-08-19 10:00:00,BMFBOVESPA:AZUL4,21.469999 +121565,2020-08-20 10:00:00,BMFBOVESPA:AZUL4,21.57 +121566,2020-08-21 10:00:00,BMFBOVESPA:AZUL4,21.690001 +121567,2020-08-24 10:00:00,BMFBOVESPA:AZUL4,22.57 +121568,2020-08-25 10:00:00,BMFBOVESPA:AZUL4,21.950001 +121569,2020-08-26 10:00:00,BMFBOVESPA:AZUL4,21.59 +121570,2020-08-27 10:00:00,BMFBOVESPA:AZUL4,22.370001 +121571,2020-08-28 10:00:00,BMFBOVESPA:AZUL4,22.879999 +121572,2020-08-31 10:00:00,BMFBOVESPA:AZUL4,22.209999 +121573,2020-09-01 10:00:00,BMFBOVESPA:AZUL4,22.91 +121574,2020-09-02 10:00:00,BMFBOVESPA:AZUL4,23.139999 +121575,2020-09-03 10:00:00,BMFBOVESPA:AZUL4,23.99 +121576,2020-09-04 10:00:00,BMFBOVESPA:AZUL4,24.59 +121577,2020-09-08 10:00:00,BMFBOVESPA:AZUL4,26.26 +121578,2020-09-09 10:00:00,BMFBOVESPA:AZUL4,26.219999 +121579,2020-09-10 10:00:00,BMFBOVESPA:AZUL4,26.1 +121580,2020-09-11 10:00:00,BMFBOVESPA:AZUL4,26.58 +121581,2020-09-14 10:00:00,BMFBOVESPA:AZUL4,28.25 +121582,2020-09-15 10:00:00,BMFBOVESPA:AZUL4,28.030001 +121583,2020-09-16 10:00:00,BMFBOVESPA:AZUL4,29.09 +121584,2020-09-17 10:00:00,BMFBOVESPA:AZUL4,28.91 +121585,2020-09-18 10:00:00,BMFBOVESPA:AZUL4,28.200001 +121586,2020-09-21 10:00:00,BMFBOVESPA:AZUL4,26.0 +121587,2020-09-22 10:00:00,BMFBOVESPA:AZUL4,26.27 +121588,2020-09-23 10:00:00,BMFBOVESPA:AZUL4,26.75 +121589,2020-09-24 10:00:00,BMFBOVESPA:AZUL4,26.85 +121590,2020-09-25 10:00:00,BMFBOVESPA:AZUL4,26.780001 +121591,2020-09-28 10:00:00,BMFBOVESPA:AZUL4,25.950001 +121592,2020-09-29 10:00:00,BMFBOVESPA:AZUL4,23.950001 +121593,2020-09-30 10:00:00,BMFBOVESPA:AZUL4,24.379999 +121594,2020-10-01 10:00:00,BMFBOVESPA:AZUL4,25.700001 +121595,2020-10-02 10:00:00,BMFBOVESPA:AZUL4,24.27 +121596,2020-10-05 10:00:00,BMFBOVESPA:AZUL4,24.309999 +121597,2020-10-06 10:00:00,BMFBOVESPA:AZUL4,25.889999 +121598,2020-10-07 10:00:00,BMFBOVESPA:AZUL4,24.969999 +121599,2020-10-08 10:00:00,BMFBOVESPA:AZUL4,25.129999 +121600,2020-10-09 10:00:00,BMFBOVESPA:AZUL4,25.299999 +121601,2020-10-13 10:00:00,BMFBOVESPA:AZUL4,25.190001 +121602,2020-10-14 10:00:00,BMFBOVESPA:AZUL4,25.809999 +121603,2020-10-15 10:00:00,BMFBOVESPA:AZUL4,25.73 +121604,2020-10-16 10:00:00,BMFBOVESPA:AZUL4,25.5 +121605,2020-10-19 10:00:00,BMFBOVESPA:AZUL4,26.530001 +121606,2020-10-20 10:00:00,BMFBOVESPA:AZUL4,26.280001 +121607,2020-10-21 10:00:00,BMFBOVESPA:AZUL4,26.120001 +121608,2020-10-22 10:00:00,BMFBOVESPA:AZUL4,26.74 +121609,2020-10-23 10:00:00,BMFBOVESPA:AZUL4,27.1 +121610,2020-10-26 10:00:00,BMFBOVESPA:AZUL4,26.139999 +121611,2020-10-27 10:00:00,BMFBOVESPA:AZUL4,25.879999 +121612,2020-10-28 10:00:00,BMFBOVESPA:AZUL4,23.4 +121613,2020-10-29 10:00:00,BMFBOVESPA:AZUL4,23.389999 +121614,2020-10-30 10:00:00,BMFBOVESPA:AZUL4,22.549999 +121615,2020-11-03 10:00:00,BMFBOVESPA:AZUL4,22.49 +121616,2020-11-04 10:00:00,BMFBOVESPA:AZUL4,23.379999 +121617,2020-11-05 10:00:00,BMFBOVESPA:AZUL4,25.6 +121618,2020-11-06 10:00:00,BMFBOVESPA:AZUL4,25.93 +121619,2020-11-09 10:00:00,BMFBOVESPA:AZUL4,30.709999 +121620,2020-11-10 10:00:00,BMFBOVESPA:AZUL4,30.290001 +121621,2020-11-11 10:00:00,BMFBOVESPA:AZUL4,29.799999 +121622,2020-11-12 10:00:00,BMFBOVESPA:AZUL4,27.9 +121623,2020-11-13 10:00:00,BMFBOVESPA:AZUL4,29.0 +121624,2020-11-16 10:00:00,BMFBOVESPA:AZUL4,32.150002 +121625,2020-11-17 10:00:00,BMFBOVESPA:AZUL4,32.849998 +121626,2020-11-18 10:00:00,BMFBOVESPA:AZUL4,34.299999 +121627,2020-11-19 10:00:00,BMFBOVESPA:AZUL4,35.68 +121628,2020-11-20 10:00:00,BMFBOVESPA:AZUL4,34.630001 +121629,2020-11-23 10:00:00,BMFBOVESPA:AZUL4,35.619999 +121630,2020-11-24 10:00:00,BMFBOVESPA:AZUL4,35.889999 +121631,2020-11-25 10:00:00,BMFBOVESPA:AZUL4,36.0 +121632,2020-11-26 10:00:00,BMFBOVESPA:AZUL4,37.23 +121633,2020-11-27 10:00:00,BMFBOVESPA:AZUL4,36.889999 +121634,2020-11-30 10:00:00,BMFBOVESPA:AZUL4,38.02 +121635,2020-12-01 10:00:00,BMFBOVESPA:AZUL4,38.939999 +121636,2020-12-02 10:00:00,BMFBOVESPA:AZUL4,40.52 +121637,2020-12-03 10:00:00,BMFBOVESPA:AZUL4,42.279999 +121638,2020-12-04 10:00:00,BMFBOVESPA:AZUL4,42.0 +121639,2020-12-07 10:00:00,BMFBOVESPA:AZUL4,41.889999 +121640,2020-12-08 10:00:00,BMFBOVESPA:AZUL4,41.389999 +121641,2020-12-09 10:00:00,BMFBOVESPA:AZUL4,40.889999 +121642,2020-12-10 10:00:00,BMFBOVESPA:AZUL4,40.049999 +121643,2020-12-11 10:00:00,BMFBOVESPA:AZUL4,40.720001 +121644,2020-12-14 10:00:00,BMFBOVESPA:AZUL4,39.540001 +121645,2020-12-15 10:00:00,BMFBOVESPA:AZUL4,39.91 +121646,2020-12-16 10:00:00,BMFBOVESPA:AZUL4,39.68 +121647,2020-12-17 10:00:00,BMFBOVESPA:AZUL4,38.740002 +121648,2020-12-18 10:00:00,BMFBOVESPA:AZUL4,37.950001 +121649,2020-12-21 10:00:00,BMFBOVESPA:AZUL4,36.5 +121650,2020-12-22 10:00:00,BMFBOVESPA:AZUL4,35.27 +121651,2020-12-23 10:00:00,BMFBOVESPA:AZUL4,37.700001 +121652,2020-12-28 10:00:00,BMFBOVESPA:AZUL4,37.77 +121653,2020-12-29 10:00:00,BMFBOVESPA:AZUL4,37.669998 +121654,2020-12-30 10:00:00,BMFBOVESPA:AZUL4,39.299999 +121655,2021-01-04 10:00:00,BMFBOVESPA:AZUL4,37.73 +121656,2021-01-05 10:00:00,BMFBOVESPA:AZUL4,38.200001 +121657,2021-01-06 10:00:00,BMFBOVESPA:AZUL4,36.66 +121658,2021-01-07 10:00:00,BMFBOVESPA:AZUL4,36.049999 +121659,2021-01-08 10:00:00,BMFBOVESPA:AZUL4,36.599998 +121660,2021-01-11 10:00:00,BMFBOVESPA:AZUL4,36.439999 +121661,2021-01-12 10:00:00,BMFBOVESPA:AZUL4,37.720001 +121662,2021-01-13 10:00:00,BMFBOVESPA:AZUL4,35.959999 +121663,2021-01-14 10:00:00,BMFBOVESPA:AZUL4,38.57 +121664,2021-01-15 10:00:00,BMFBOVESPA:AZUL4,37.419998 +121665,2021-01-18 10:00:00,BMFBOVESPA:AZUL4,38.099998 +121666,2021-01-19 10:00:00,BMFBOVESPA:AZUL4,37.59 +121667,2021-01-20 10:00:00,BMFBOVESPA:AZUL4,37.91 +121668,2021-01-21 10:00:00,BMFBOVESPA:AZUL4,38.299999 +121669,2021-01-22 10:00:00,BMFBOVESPA:AZUL4,38.91 +121670,2021-01-26 10:00:00,BMFBOVESPA:AZUL4,37.869999 +121671,2021-01-27 10:00:00,BMFBOVESPA:AZUL4,39.950001 +121672,2021-01-28 10:00:00,BMFBOVESPA:AZUL4,41.439999 +121673,2021-01-29 10:00:00,BMFBOVESPA:AZUL4,40.34 +121674,2021-02-01 10:00:00,BMFBOVESPA:AZUL4,41.400002 +121675,2021-02-02 10:00:00,BMFBOVESPA:AZUL4,42.139999 +121676,2021-02-03 10:00:00,BMFBOVESPA:AZUL4,42.509998 +121677,2021-02-04 10:00:00,BMFBOVESPA:AZUL4,43.369999 +121678,2021-02-05 10:00:00,BMFBOVESPA:AZUL4,43.549999 +121679,2021-02-08 10:00:00,BMFBOVESPA:AZUL4,44.59 +121680,2021-02-09 10:00:00,BMFBOVESPA:AZUL4,44.299999 +121681,2021-02-10 10:00:00,BMFBOVESPA:AZUL4,42.75 +121682,2021-02-11 10:00:00,BMFBOVESPA:AZUL4,43.040001 +121683,2021-02-12 10:00:00,BMFBOVESPA:AZUL4,42.860001 +121684,2021-02-17 10:00:00,BMFBOVESPA:AZUL4,43.330002 +121685,2021-02-18 10:00:00,BMFBOVESPA:AZUL4,42.299999 +121686,2021-02-19 10:00:00,BMFBOVESPA:AZUL4,43.700001 +121687,2021-02-22 10:00:00,BMFBOVESPA:AZUL4,41.73 +121688,2021-02-23 10:00:00,BMFBOVESPA:AZUL4,43.099998 +121689,2021-02-24 10:00:00,BMFBOVESPA:AZUL4,44.950001 +121690,2021-02-25 10:00:00,BMFBOVESPA:AZUL4,42.450001 +121691,2021-02-26 10:00:00,BMFBOVESPA:AZUL4,40.599998 +121692,2021-03-01 10:00:00,BMFBOVESPA:AZUL4,40.049999 +121693,2021-03-02 10:00:00,BMFBOVESPA:AZUL4,38.790001 +121694,2021-03-03 10:00:00,BMFBOVESPA:AZUL4,38.560001 +121695,2021-03-04 10:00:00,BMFBOVESPA:AZUL4,38.5 +121696,2021-03-05 10:00:00,BMFBOVESPA:AZUL4,38.139999 +121697,2021-03-08 10:00:00,BMFBOVESPA:AZUL4,35.459999 +121698,2021-03-09 10:00:00,BMFBOVESPA:AZUL4,35.98 +121699,2021-03-10 10:00:00,BMFBOVESPA:AZUL4,38.34 +121700,2021-03-11 10:00:00,BMFBOVESPA:AZUL4,40.450001 +121701,2021-03-12 10:00:00,BMFBOVESPA:AZUL4,41.130001 +121702,2021-03-15 10:00:00,BMFBOVESPA:AZUL4,42.84 +121703,2021-03-16 10:00:00,BMFBOVESPA:AZUL4,40.189999 +121704,2021-03-17 10:00:00,BMFBOVESPA:AZUL4,41.540001 +121705,2021-03-18 10:00:00,BMFBOVESPA:AZUL4,40.700001 +121706,2021-03-19 10:00:00,BMFBOVESPA:AZUL4,41.990002 +121707,2021-03-22 10:00:00,BMFBOVESPA:AZUL4,39.43 +121708,2021-03-23 10:00:00,BMFBOVESPA:AZUL4,36.75 +121709,2021-03-24 10:00:00,BMFBOVESPA:AZUL4,36.529999 +121710,2021-03-25 10:00:00,BMFBOVESPA:AZUL4,37.209999 +121711,2021-03-26 10:00:00,BMFBOVESPA:AZUL4,37.369999 +121712,2021-03-29 10:00:00,BMFBOVESPA:AZUL4,36.48 +121713,2021-03-30 10:00:00,BMFBOVESPA:AZUL4,39.009998 +121714,2021-03-31 10:00:00,BMFBOVESPA:AZUL4,37.849998 +121715,2021-04-01 10:00:00,BMFBOVESPA:AZUL4,37.990002 +121716,2021-04-05 10:00:00,BMFBOVESPA:AZUL4,39.799999 +121717,2021-04-06 10:00:00,BMFBOVESPA:AZUL4,39.669998 +121718,2021-04-07 10:00:00,BMFBOVESPA:AZUL4,39.450001 +121719,2021-04-08 10:00:00,BMFBOVESPA:AZUL4,39.959999 +121720,2021-04-09 10:00:00,BMFBOVESPA:AZUL4,39.349998 +121721,2021-04-12 10:00:00,BMFBOVESPA:AZUL4,38.349998 +121722,2021-04-13 10:00:00,BMFBOVESPA:AZUL4,38.029999 +121723,2021-04-14 10:00:00,BMFBOVESPA:AZUL4,38.099998 +121724,2021-04-15 10:00:00,BMFBOVESPA:AZUL4,37.82 +121725,2021-04-16 10:00:00,BMFBOVESPA:AZUL4,37.810001 +121726,2021-04-19 10:00:00,BMFBOVESPA:AZUL4,37.959999 +121727,2021-04-20 10:00:00,BMFBOVESPA:AZUL4,37.439999 +121728,2021-04-22 10:00:00,BMFBOVESPA:AZUL4,38.66 +121729,2021-04-23 10:00:00,BMFBOVESPA:AZUL4,38.91 +121730,2021-04-26 10:00:00,BMFBOVESPA:AZUL4,39.41 +121731,2021-04-27 10:00:00,BMFBOVESPA:AZUL4,39.400002 +121732,2021-04-28 10:00:00,BMFBOVESPA:AZUL4,40.09 +121733,2021-04-29 10:00:00,BMFBOVESPA:AZUL4,40.189999 +121734,2021-04-30 10:00:00,BMFBOVESPA:AZUL4,38.5 +121735,2021-05-03 10:00:00,BMFBOVESPA:AZUL4,38.200001 +121736,2021-05-04 10:00:00,BMFBOVESPA:AZUL4,37.450001 +121737,2021-05-05 10:00:00,BMFBOVESPA:AZUL4,38.09 +121738,2021-05-06 10:00:00,BMFBOVESPA:AZUL4,37.459999 +121739,2021-05-07 10:00:00,BMFBOVESPA:AZUL4,38.810001 +121740,2021-05-10 10:00:00,BMFBOVESPA:AZUL4,39.48 +121741,2021-05-11 10:00:00,BMFBOVESPA:AZUL4,40.73 +121742,2021-05-12 10:00:00,BMFBOVESPA:AZUL4,38.41 +121743,2021-05-13 10:00:00,BMFBOVESPA:AZUL4,38.990002 +121744,2021-05-14 10:00:00,BMFBOVESPA:AZUL4,39.669998 +121745,2021-05-17 10:00:00,BMFBOVESPA:AZUL4,39.439999 +121746,2021-05-18 10:00:00,BMFBOVESPA:AZUL4,39.580002 +121747,2021-05-19 10:00:00,BMFBOVESPA:AZUL4,39.799999 +121748,2021-05-20 10:00:00,BMFBOVESPA:AZUL4,40.209999 +121749,2021-05-21 10:00:00,BMFBOVESPA:AZUL4,40.98 +121750,2021-05-24 10:00:00,BMFBOVESPA:AZUL4,40.349998 +121751,2021-05-25 10:00:00,BMFBOVESPA:AZUL4,42.009998 +121752,2021-05-26 10:00:00,BMFBOVESPA:AZUL4,46.759998 +121753,2021-05-27 10:00:00,BMFBOVESPA:AZUL4,44.619999 +121754,2021-05-28 10:00:00,BMFBOVESPA:AZUL4,42.860001 +121755,2021-05-31 10:00:00,BMFBOVESPA:AZUL4,43.0 +121756,2021-06-01 10:00:00,BMFBOVESPA:AZUL4,42.900002 +121757,2021-06-02 10:00:00,BMFBOVESPA:AZUL4,43.849998 +121758,2021-06-04 10:00:00,BMFBOVESPA:AZUL4,44.709999 +121759,2021-06-07 10:00:00,BMFBOVESPA:AZUL4,47.200001 +121760,2021-06-08 10:00:00,BMFBOVESPA:AZUL4,48.549999 +121761,2021-06-09 10:00:00,BMFBOVESPA:AZUL4,47.630001 +121762,2021-06-10 10:00:00,BMFBOVESPA:AZUL4,47.779999 +121763,2021-06-11 10:00:00,BMFBOVESPA:AZUL4,46.82 +121764,2021-06-14 10:00:00,BMFBOVESPA:AZUL4,47.700001 +121765,2021-06-15 10:00:00,BMFBOVESPA:AZUL4,46.43 +121766,2021-06-16 10:00:00,BMFBOVESPA:AZUL4,46.32 +121767,2021-06-17 10:00:00,BMFBOVESPA:AZUL4,45.93 +121768,2021-06-18 10:00:00,BMFBOVESPA:AZUL4,46.82 +121769,2021-06-21 10:00:00,BMFBOVESPA:AZUL4,48.290001 +121770,2021-06-22 10:00:00,BMFBOVESPA:AZUL4,47.43 +121771,2021-06-23 10:00:00,BMFBOVESPA:AZUL4,47.5 +121772,2021-06-24 10:00:00,BMFBOVESPA:AZUL4,47.0 +121773,2021-06-25 10:00:00,BMFBOVESPA:AZUL4,45.970001 +121774,2021-06-28 10:00:00,BMFBOVESPA:AZUL4,45.330002 +121775,2021-06-29 10:00:00,BMFBOVESPA:AZUL4,44.529999 +121776,2021-06-30 10:00:00,BMFBOVESPA:AZUL4,43.889999 +121777,2021-07-01 10:00:00,BMFBOVESPA:AZUL4,43.959999 +121778,2021-07-02 10:00:00,BMFBOVESPA:AZUL4,44.720001 +121779,2021-07-05 10:00:00,BMFBOVESPA:AZUL4,44.349998 +121780,2021-07-06 10:00:00,BMFBOVESPA:AZUL4,42.5 +121781,2021-07-07 10:00:00,BMFBOVESPA:AZUL4,42.669998 +121782,2021-07-08 10:00:00,BMFBOVESPA:AZUL4,41.209999 +121783,2021-07-12 10:00:00,BMFBOVESPA:AZUL4,42.549999 +121784,2021-07-13 10:00:00,BMFBOVESPA:AZUL4,42.490002 +121785,2021-07-14 10:00:00,BMFBOVESPA:AZUL4,42.549999 +121786,2021-07-15 10:00:00,BMFBOVESPA:AZUL4,41.849998 +121787,2021-07-16 10:00:00,BMFBOVESPA:AZUL4,40.5 +121788,2021-07-19 10:00:00,BMFBOVESPA:AZUL4,39.27 +121789,2021-07-20 10:00:00,BMFBOVESPA:AZUL4,40.439999 +121790,2021-07-21 10:00:00,BMFBOVESPA:AZUL4,40.740002 +121791,2021-07-22 10:00:00,BMFBOVESPA:AZUL4,40.200001 +121792,2021-07-23 10:00:00,BMFBOVESPA:AZUL4,39.700001 +121793,2021-07-26 10:00:00,BMFBOVESPA:AZUL4,40.779999 +121794,2021-07-27 10:00:00,BMFBOVESPA:AZUL4,39.669998 +121795,2021-07-28 10:00:00,BMFBOVESPA:AZUL4,40.68 +121796,2021-07-29 10:00:00,BMFBOVESPA:AZUL4,40.130001 +121797,2021-07-30 10:00:00,BMFBOVESPA:AZUL4,38.900002 +121798,2021-08-02 10:00:00,BMFBOVESPA:AZUL4,38.68 +121799,2021-08-03 10:00:00,BMFBOVESPA:AZUL4,38.650002 +121800,2021-08-04 10:00:00,BMFBOVESPA:AZUL4,37.740002 +121801,2021-08-05 10:00:00,BMFBOVESPA:AZUL4,37.779999 +121802,2021-08-06 10:00:00,BMFBOVESPA:AZUL4,37.970001 +121803,2021-08-09 10:00:00,BMFBOVESPA:AZUL4,37.970001 +121804,2021-08-10 10:00:00,BMFBOVESPA:AZUL4,37.860001 +121805,2021-08-11 10:00:00,BMFBOVESPA:AZUL4,37.700001 +121806,2021-08-12 10:00:00,BMFBOVESPA:AZUL4,37.189999 +121807,2021-08-13 10:00:00,BMFBOVESPA:AZUL4,36.77 +121808,2021-08-16 10:00:00,BMFBOVESPA:AZUL4,35.34 +121809,2021-08-17 10:00:00,BMFBOVESPA:AZUL4,33.990002 +121810,2021-08-18 10:00:00,BMFBOVESPA:AZUL4,34.360001 +121811,2021-08-19 10:00:00,BMFBOVESPA:AZUL4,35.189999 +121812,2021-08-20 10:00:00,BMFBOVESPA:AZUL4,36.130001 +121813,2021-08-23 10:00:00,BMFBOVESPA:AZUL4,37.0 +121814,2021-08-24 10:00:00,BMFBOVESPA:AZUL4,39.700001 +121815,2021-08-25 10:00:00,BMFBOVESPA:AZUL4,39.740002 +121816,2021-08-26 10:00:00,BMFBOVESPA:AZUL4,38.799999 +121817,2021-08-27 10:00:00,BMFBOVESPA:AZUL4,39.169998 +121818,2021-08-30 10:00:00,BMFBOVESPA:AZUL4,37.889999 +121819,2021-08-31 10:00:00,BMFBOVESPA:AZUL4,37.73 +121820,2021-09-01 10:00:00,BMFBOVESPA:AZUL4,37.779999 +121821,2021-09-02 10:00:00,BMFBOVESPA:AZUL4,37.119999 +121822,2021-09-03 10:00:00,BMFBOVESPA:AZUL4,36.650002 +121823,2021-09-06 10:00:00,BMFBOVESPA:AZUL4,36.310001 +121824,2021-09-08 10:00:00,BMFBOVESPA:AZUL4,34.669998 +121825,2021-09-09 10:00:00,BMFBOVESPA:AZUL4,35.5 +121826,2021-09-10 10:00:00,BMFBOVESPA:AZUL4,34.919998 +121827,2021-09-13 10:00:00,BMFBOVESPA:AZUL4,35.799999 +121828,2021-09-14 10:00:00,BMFBOVESPA:AZUL4,35.200001 +121829,2021-09-15 10:00:00,BMFBOVESPA:AZUL4,34.84 +121830,2021-09-16 10:00:00,BMFBOVESPA:AZUL4,35.18 +121831,2021-09-17 10:00:00,BMFBOVESPA:AZUL4,34.759998 +121832,2021-09-20 10:00:00,BMFBOVESPA:AZUL4,33.599998 +121833,2021-09-21 10:00:00,BMFBOVESPA:AZUL4,33.830002 +121834,2021-09-22 10:00:00,BMFBOVESPA:AZUL4,36.599998 +121835,2021-09-23 10:00:00,BMFBOVESPA:AZUL4,37.919998 +121836,2021-09-24 10:00:00,BMFBOVESPA:AZUL4,38.470001 +121837,2021-09-27 10:00:00,BMFBOVESPA:AZUL4,38.32 +121838,2021-09-28 10:00:00,BMFBOVESPA:AZUL4,36.73 +121839,2021-09-29 10:00:00,BMFBOVESPA:AZUL4,37.029999 +121840,2021-09-30 10:00:00,BMFBOVESPA:AZUL4,36.41 +121841,2021-10-01 10:00:00,BMFBOVESPA:AZUL4,38.720001 +121842,2021-10-04 10:00:00,BMFBOVESPA:AZUL4,36.959999 +121843,2021-10-05 10:00:00,BMFBOVESPA:AZUL4,36.25 +121844,2021-10-06 10:00:00,BMFBOVESPA:AZUL4,35.669998 +121845,2021-10-07 10:00:00,BMFBOVESPA:AZUL4,35.360001 +121846,2021-10-08 10:00:00,BMFBOVESPA:AZUL4,35.860001 +121847,2021-10-11 10:00:00,BMFBOVESPA:AZUL4,35.07 +121848,2021-10-13 10:00:00,BMFBOVESPA:AZUL4,34.970001 +121849,2021-10-14 10:00:00,BMFBOVESPA:AZUL4,35.16 +121850,2021-10-15 10:00:00,BMFBOVESPA:AZUL4,35.619999 +121851,2021-10-18 10:00:00,BMFBOVESPA:AZUL4,34.360001 +121852,2021-10-19 10:00:00,BMFBOVESPA:AZUL4,30.799999 +121853,2021-10-20 10:00:00,BMFBOVESPA:AZUL4,30.559999 +121854,2021-10-21 10:00:00,BMFBOVESPA:AZUL4,29.690001 +121855,2021-10-22 10:00:00,BMFBOVESPA:AZUL4,29.190001 +121856,2021-10-25 10:00:00,BMFBOVESPA:AZUL4,29.360001 +121857,2021-10-26 10:00:00,BMFBOVESPA:AZUL4,26.9 +121858,2021-10-27 10:00:00,BMFBOVESPA:AZUL4,26.360001 +121859,2021-10-28 10:00:00,BMFBOVESPA:AZUL4,26.01 +121860,2021-10-29 10:00:00,BMFBOVESPA:AZUL4,24.870001 +121861,2021-11-01 10:00:00,BMFBOVESPA:AZUL4,27.1 +121862,2021-11-03 10:00:00,BMFBOVESPA:AZUL4,27.700001 +121863,2021-11-04 10:00:00,BMFBOVESPA:AZUL4,26.23 +121864,2021-11-05 10:00:00,BMFBOVESPA:AZUL4,28.4 +121865,2021-11-08 10:00:00,BMFBOVESPA:AZUL4,28.15 +121866,2021-11-09 10:00:00,BMFBOVESPA:AZUL4,27.780001 +121867,2021-11-10 10:00:00,BMFBOVESPA:AZUL4,26.440001 +121868,2021-11-11 10:00:00,BMFBOVESPA:AZUL4,29.040001 +121869,2021-11-12 10:00:00,BMFBOVESPA:AZUL4,28.76 +121870,2021-11-16 10:00:00,BMFBOVESPA:AZUL4,27.690001 +121871,2021-11-17 10:00:00,BMFBOVESPA:AZUL4,27.799999 +121872,2021-11-18 10:00:00,BMFBOVESPA:AZUL4,27.360001 +121873,2021-11-19 10:00:00,BMFBOVESPA:AZUL4,27.76 +121874,2021-11-22 10:00:00,BMFBOVESPA:AZUL4,27.200001 +121875,2021-11-23 10:00:00,BMFBOVESPA:AZUL4,26.9 +121876,2021-11-24 10:00:00,BMFBOVESPA:AZUL4,26.559999 +121877,2021-11-25 10:00:00,BMFBOVESPA:AZUL4,27.15 +121878,2021-11-26 10:00:00,BMFBOVESPA:AZUL4,23.299999 +121879,2021-11-29 10:00:00,BMFBOVESPA:AZUL4,23.49 +121880,2021-11-30 10:00:00,BMFBOVESPA:AZUL4,23.379999 +121881,2021-12-01 10:00:00,BMFBOVESPA:AZUL4,21.860001 +121882,2021-12-02 10:00:00,BMFBOVESPA:AZUL4,22.309999 +121883,2021-12-03 10:00:00,BMFBOVESPA:AZUL4,22.43 +121884,2021-12-06 10:00:00,BMFBOVESPA:AZUL4,24.799999 +121885,2021-12-07 10:00:00,BMFBOVESPA:AZUL4,24.73 +121886,2021-12-08 10:00:00,BMFBOVESPA:AZUL4,26.18 +121887,2021-12-09 10:00:00,BMFBOVESPA:AZUL4,26.07 +121888,2021-12-10 10:00:00,BMFBOVESPA:AZUL4,25.879999 +121889,2021-12-13 10:00:00,BMFBOVESPA:AZUL4,24.98 +121890,2021-12-14 10:00:00,BMFBOVESPA:AZUL4,25.200001 +121891,2021-12-15 10:00:00,BMFBOVESPA:AZUL4,25.48 +121892,2021-12-16 10:00:00,BMFBOVESPA:AZUL4,24.85 +121893,2021-12-17 10:00:00,BMFBOVESPA:AZUL4,25.42 +121894,2021-12-20 10:00:00,BMFBOVESPA:AZUL4,24.51 +121895,2021-12-21 10:00:00,BMFBOVESPA:AZUL4,26.440001 +121896,2021-12-22 10:00:00,BMFBOVESPA:AZUL4,26.799999 +121897,2021-12-23 10:00:00,BMFBOVESPA:AZUL4,26.459999 +121898,2021-12-27 10:00:00,BMFBOVESPA:AZUL4,25.67 +121899,2021-12-28 10:00:00,BMFBOVESPA:AZUL4,25.75 +121900,2021-12-29 10:00:00,BMFBOVESPA:AZUL4,23.860001 +121901,2021-12-30 10:00:00,BMFBOVESPA:AZUL4,24.360001 +121902,2022-01-03 10:00:00,BMFBOVESPA:AZUL4,24.42 +121903,2022-01-04 10:00:00,BMFBOVESPA:AZUL4,24.4 +121904,2022-01-05 10:00:00,BMFBOVESPA:AZUL4,22.360001 +121905,2022-01-06 10:00:00,BMFBOVESPA:AZUL4,23.049999 +121906,2022-01-07 10:00:00,BMFBOVESPA:AZUL4,23.9 +121907,2022-01-10 10:00:00,BMFBOVESPA:AZUL4,23.629999 +121908,2022-01-11 10:00:00,BMFBOVESPA:AZUL4,24.5 +121909,2022-01-12 10:00:00,BMFBOVESPA:AZUL4,25.610001 +121910,2022-01-13 10:00:00,BMFBOVESPA:AZUL4,26.049999 +121911,2022-01-14 10:00:00,BMFBOVESPA:AZUL4,26.33 +121912,2022-01-17 10:00:00,BMFBOVESPA:AZUL4,25.82 +121913,2022-01-18 10:00:00,BMFBOVESPA:AZUL4,25.610001 +121914,2022-01-19 10:00:00,BMFBOVESPA:AZUL4,25.27 +121915,2022-01-20 10:00:00,BMFBOVESPA:AZUL4,27.17 +121916,2022-01-21 10:00:00,BMFBOVESPA:AZUL4,27.610001 +121917,2022-01-24 10:00:00,BMFBOVESPA:AZUL4,26.43 +121918,2022-01-25 10:00:00,BMFBOVESPA:AZUL4,26.92 +121919,2022-01-26 10:00:00,BMFBOVESPA:AZUL4,27.389999 +121920,2022-01-27 10:00:00,BMFBOVESPA:AZUL4,27.59 +121921,2022-01-28 10:00:00,BMFBOVESPA:AZUL4,27.049999 +121922,2022-01-31 10:00:00,BMFBOVESPA:AZUL4,29.209999 +121923,2022-02-01 10:00:00,BMFBOVESPA:AZUL4,28.82 +121924,2022-02-02 10:00:00,BMFBOVESPA:AZUL4,27.65 +121925,2022-02-03 10:00:00,BMFBOVESPA:AZUL4,27.33 +121926,2022-02-04 10:00:00,BMFBOVESPA:AZUL4,26.370001 +121927,2022-02-07 10:00:00,BMFBOVESPA:AZUL4,26.26 +121928,2022-02-08 10:00:00,BMFBOVESPA:AZUL4,26.41 +121929,2022-02-09 10:00:00,BMFBOVESPA:AZUL4,28.110001 +121930,2022-02-10 10:00:00,BMFBOVESPA:AZUL4,28.620001 +121931,2022-02-11 10:00:00,BMFBOVESPA:AZUL4,26.950001 +121932,2022-02-14 10:00:00,BMFBOVESPA:AZUL4,26.99 +121933,2022-02-15 10:00:00,BMFBOVESPA:AZUL4,29.27 +121934,2022-02-16 10:00:00,BMFBOVESPA:AZUL4,29.290001 +121935,2022-02-17 10:00:00,BMFBOVESPA:AZUL4,28.780001 +121936,2022-02-18 10:00:00,BMFBOVESPA:AZUL4,28.75 +121937,2022-02-21 10:00:00,BMFBOVESPA:AZUL4,27.51 +121938,2022-02-22 10:00:00,BMFBOVESPA:AZUL4,27.99 +121939,2022-02-23 10:00:00,BMFBOVESPA:AZUL4,27.68 +121940,2022-02-24 10:00:00,BMFBOVESPA:AZUL4,26.059999 +121941,2022-02-25 10:00:00,BMFBOVESPA:AZUL4,25.290001 +121942,2022-03-02 10:00:00,BMFBOVESPA:AZUL4,24.84 +121943,2022-03-03 10:00:00,BMFBOVESPA:AZUL4,23.67 +121944,2022-03-04 10:00:00,BMFBOVESPA:AZUL4,21.83 +121945,2022-03-07 10:00:00,BMFBOVESPA:AZUL4,17.9 +121946,2022-03-08 10:00:00,BMFBOVESPA:AZUL4,19.17 +121947,2022-03-09 10:00:00,BMFBOVESPA:AZUL4,20.860001 +121948,2022-03-10 10:00:00,BMFBOVESPA:AZUL4,20.049999 +121949,2022-03-11 10:00:00,BMFBOVESPA:AZUL4,18.870001 +121950,2022-03-14 10:00:00,BMFBOVESPA:AZUL4,18.799999 +121951,2022-03-15 10:00:00,BMFBOVESPA:AZUL4,20.1 +121952,2022-03-16 10:00:00,BMFBOVESPA:AZUL4,21.52 +121953,2022-03-17 10:00:00,BMFBOVESPA:AZUL4,21.34 +121954,2022-03-18 10:00:00,BMFBOVESPA:AZUL4,22.209999 +121955,2022-03-21 10:00:00,BMFBOVESPA:AZUL4,21.83 +121956,2022-03-22 10:00:00,BMFBOVESPA:AZUL4,22.73 +121957,2022-03-23 10:00:00,BMFBOVESPA:AZUL4,22.98 +121958,2022-03-24 10:00:00,BMFBOVESPA:AZUL4,23.16 +121959,2022-03-25 10:00:00,BMFBOVESPA:AZUL4,24.74 +121960,2022-03-28 10:00:00,BMFBOVESPA:AZUL4,24.690001 +121961,2022-03-29 10:00:00,BMFBOVESPA:AZUL4,25.379999 +121962,2022-03-30 10:00:00,BMFBOVESPA:AZUL4,24.299999 +121963,2022-03-31 10:00:00,BMFBOVESPA:AZUL4,23.92 +121964,2022-04-01 10:00:00,BMFBOVESPA:AZUL4,24.68 +121965,2022-04-04 10:00:00,BMFBOVESPA:AZUL4,24.84 +121966,2022-04-05 10:00:00,BMFBOVESPA:AZUL4,23.74 +121967,2022-04-06 10:00:00,BMFBOVESPA:AZUL4,23.559999 +121968,2022-04-07 10:00:00,BMFBOVESPA:AZUL4,24.43 +121969,2022-04-08 10:00:00,BMFBOVESPA:AZUL4,23.799999 +121970,2022-04-11 10:00:00,BMFBOVESPA:AZUL4,23.879999 +121971,2022-04-12 10:00:00,BMFBOVESPA:AZUL4,23.66 +121972,2022-04-13 10:00:00,BMFBOVESPA:AZUL4,24.200001 +121973,2022-04-14 10:00:00,BMFBOVESPA:AZUL4,22.98 +121974,2022-04-18 10:00:00,BMFBOVESPA:AZUL4,22.73 +121975,2022-04-19 10:00:00,BMFBOVESPA:AZUL4,23.469999 +121976,2022-04-20 10:00:00,BMFBOVESPA:AZUL4,24.0 +121977,2022-04-22 10:00:00,BMFBOVESPA:AZUL4,23.370001 +121978,2022-04-25 10:00:00,BMFBOVESPA:AZUL4,23.549999 +121979,2022-04-26 10:00:00,BMFBOVESPA:AZUL4,22.6 +121980,2022-04-27 10:00:00,BMFBOVESPA:AZUL4,21.879999 +121981,2022-04-28 10:00:00,BMFBOVESPA:AZUL4,22.209999 +121982,2022-04-29 10:00:00,BMFBOVESPA:AZUL4,21.969999 +121983,2022-05-02 10:00:00,BMFBOVESPA:AZUL4,20.389999 +121984,2022-05-03 10:00:00,BMFBOVESPA:AZUL4,21.280001 +121985,2022-05-04 10:00:00,BMFBOVESPA:AZUL4,21.190001 +121986,2022-05-05 10:00:00,BMFBOVESPA:AZUL4,19.84 +121987,2022-05-06 10:00:00,BMFBOVESPA:AZUL4,19.639999 +121988,2022-05-09 10:00:00,BMFBOVESPA:AZUL4,18.67 +121989,2022-05-10 10:00:00,BMFBOVESPA:AZUL4,18.99 +121990,2022-05-11 10:00:00,BMFBOVESPA:AZUL4,18.6 +121991,2022-05-12 10:00:00,BMFBOVESPA:AZUL4,18.690001 +121992,2022-05-13 10:00:00,BMFBOVESPA:AZUL4,20.68 +121993,2022-05-16 10:00:00,BMFBOVESPA:AZUL4,21.26 +121994,2022-05-17 10:00:00,BMFBOVESPA:AZUL4,22.190001 +121995,2022-05-18 10:00:00,BMFBOVESPA:AZUL4,21.23 +121996,2022-05-19 10:00:00,BMFBOVESPA:AZUL4,21.24 +121997,2022-05-20 10:00:00,BMFBOVESPA:AZUL4,21.1 +121998,2022-05-23 10:00:00,BMFBOVESPA:AZUL4,21.959999 +121999,2022-05-24 10:00:00,BMFBOVESPA:AZUL4,20.690001 +122000,2022-05-25 10:00:00,BMFBOVESPA:AZUL4,20.07 +122001,2022-05-26 10:00:00,BMFBOVESPA:AZUL4,20.950001 +122002,2022-05-27 10:00:00,BMFBOVESPA:AZUL4,20.959999 +122003,2022-05-30 10:00:00,BMFBOVESPA:AZUL4,20.51 +122004,2022-05-31 10:00:00,BMFBOVESPA:AZUL4,20.110001 +122005,2022-06-01 10:00:00,BMFBOVESPA:AZUL4,18.940001 +122006,2022-06-02 10:00:00,BMFBOVESPA:AZUL4,19.030001 +122007,2022-06-03 10:00:00,BMFBOVESPA:AZUL4,18.389999 +122008,2022-06-06 10:00:00,BMFBOVESPA:AZUL4,18.23 +122009,2022-06-07 10:00:00,BMFBOVESPA:AZUL4,17.620001 +122010,2022-06-08 10:00:00,BMFBOVESPA:AZUL4,17.4 +122011,2022-06-09 10:00:00,BMFBOVESPA:AZUL4,16.469999 +122012,2022-06-10 10:00:00,BMFBOVESPA:AZUL4,15.38 +122013,2022-06-13 10:00:00,BMFBOVESPA:AZUL4,13.7 +122014,2022-06-14 10:00:00,BMFBOVESPA:AZUL4,13.62 +122015,2022-06-15 10:00:00,BMFBOVESPA:AZUL4,14.19 +122016,2022-06-17 10:00:00,BMFBOVESPA:AZUL4,14.21 +122017,2022-06-20 10:00:00,BMFBOVESPA:AZUL4,13.77 +122018,2022-06-21 10:00:00,BMFBOVESPA:AZUL4,13.53 +122019,2022-06-22 10:00:00,BMFBOVESPA:AZUL4,13.45 +122020,2022-06-23 10:00:00,BMFBOVESPA:AZUL4,13.43 +122021,2022-06-24 10:00:00,BMFBOVESPA:AZUL4,14.06 +122022,2022-06-27 10:00:00,BMFBOVESPA:AZUL4,13.31 +122023,2022-06-28 10:00:00,BMFBOVESPA:AZUL4,13.0 +122024,2022-06-29 10:00:00,BMFBOVESPA:AZUL4,12.69 +122025,2022-06-30 10:00:00,BMFBOVESPA:AZUL4,12.38 +122026,2022-07-01 10:00:00,BMFBOVESPA:AZUL4,12.47 +122027,2022-07-04 10:00:00,BMFBOVESPA:AZUL4,12.34 +122028,2022-07-05 10:00:00,BMFBOVESPA:AZUL4,12.34 +122029,2022-07-06 10:00:00,BMFBOVESPA:AZUL4,11.64 +122030,2022-07-07 10:00:00,BMFBOVESPA:AZUL4,11.72 +122031,2022-07-08 10:00:00,BMFBOVESPA:AZUL4,12.45 +122032,2022-07-11 10:00:00,BMFBOVESPA:AZUL4,11.51 +122033,2022-07-12 10:00:00,BMFBOVESPA:AZUL4,12.4 +122034,2022-07-13 10:00:00,BMFBOVESPA:AZUL4,12.26 +122035,2022-07-14 10:00:00,BMFBOVESPA:AZUL4,12.24 +122036,2022-07-15 10:00:00,BMFBOVESPA:AZUL4,12.19 +122037,2022-07-18 10:00:00,BMFBOVESPA:AZUL4,12.03 +122038,2022-07-19 10:00:00,BMFBOVESPA:AZUL4,12.54 +122039,2022-07-20 10:00:00,BMFBOVESPA:AZUL4,12.41 +122040,2022-07-21 10:00:00,BMFBOVESPA:AZUL4,12.11 +122041,2022-07-22 10:00:00,BMFBOVESPA:AZUL4,11.58 +122042,2022-07-25 10:00:00,BMFBOVESPA:AZUL4,11.46 +122043,2022-07-26 10:00:00,BMFBOVESPA:AZUL4,11.07 +122044,2022-07-27 10:00:00,BMFBOVESPA:AZUL4,11.61 +122045,2022-07-28 10:00:00,BMFBOVESPA:AZUL4,11.8 +122046,2022-07-29 10:00:00,BMFBOVESPA:AZUL4,11.73 +122047,2022-08-01 10:00:00,BMFBOVESPA:AZUL4,11.83 +122048,2022-08-02 10:00:00,BMFBOVESPA:AZUL4,11.51 +122049,2022-08-03 10:00:00,BMFBOVESPA:AZUL4,12.16 +122050,2022-08-04 10:00:00,BMFBOVESPA:AZUL4,13.44 +122051,2022-08-05 10:00:00,BMFBOVESPA:AZUL4,13.4 +122052,2022-08-08 10:00:00,BMFBOVESPA:AZUL4,14.22 +122053,2022-08-09 10:00:00,BMFBOVESPA:AZUL4,13.73 +122054,2022-08-10 10:00:00,BMFBOVESPA:AZUL4,14.62 +122055,2022-08-11 10:00:00,BMFBOVESPA:AZUL4,14.91 +122056,2022-08-12 10:00:00,BMFBOVESPA:AZUL4,16.51 +122057,2022-08-15 10:00:00,BMFBOVESPA:AZUL4,17.469999 +122058,2022-08-16 10:00:00,BMFBOVESPA:AZUL4,17.27 +122059,2022-08-17 10:00:00,BMFBOVESPA:AZUL4,17.77 +122060,2022-08-18 10:00:00,BMFBOVESPA:AZUL4,17.309999 +122061,2022-08-19 10:00:00,BMFBOVESPA:AZUL4,15.99 +122062,2022-08-22 10:00:00,BMFBOVESPA:AZUL4,15.7 +122063,2022-08-23 10:00:00,BMFBOVESPA:AZUL4,16.91 +122064,2022-08-24 10:00:00,BMFBOVESPA:AZUL4,17.26 +122065,2022-08-25 10:00:00,BMFBOVESPA:AZUL4,18.23 +122066,2022-08-26 10:00:00,BMFBOVESPA:AZUL4,17.4 +122067,2022-08-29 10:00:00,BMFBOVESPA:AZUL4,17.35 +122068,2022-08-30 10:00:00,BMFBOVESPA:AZUL4,16.51 +122069,2022-08-31 10:00:00,BMFBOVESPA:AZUL4,16.49 +122070,2022-09-01 10:00:00,BMFBOVESPA:AZUL4,16.58 +122071,2022-09-02 10:00:00,BMFBOVESPA:AZUL4,16.1 +122072,2022-09-05 10:00:00,BMFBOVESPA:AZUL4,16.4 +122073,2022-09-06 10:00:00,BMFBOVESPA:AZUL4,15.33 +122074,2022-09-08 10:00:00,BMFBOVESPA:AZUL4,16.32 +122075,2022-09-09 10:00:00,BMFBOVESPA:AZUL4,17.52 +122076,2022-09-12 10:00:00,BMFBOVESPA:AZUL4,17.469999 +122077,2022-09-13 10:00:00,BMFBOVESPA:AZUL4,16.969999 +122078,2022-09-14 10:00:00,BMFBOVESPA:AZUL4,16.870001 +122079,2022-09-15 10:00:00,BMFBOVESPA:AZUL4,17.1 +122080,2022-09-16 10:00:00,BMFBOVESPA:AZUL4,16.799999 +122081,2022-09-19 10:00:00,BMFBOVESPA:AZUL4,17.75 +122082,2022-09-20 10:00:00,BMFBOVESPA:AZUL4,17.870001 +122083,2022-09-21 10:00:00,BMFBOVESPA:AZUL4,17.49 +122084,2022-09-22 10:00:00,BMFBOVESPA:AZUL4,17.32 +122085,2022-09-23 10:00:00,BMFBOVESPA:AZUL4,16.139999 +122086,2022-09-26 10:00:00,BMFBOVESPA:AZUL4,15.5 +122087,2022-09-27 10:00:00,BMFBOVESPA:AZUL4,15.53 +122088,2022-09-28 10:00:00,BMFBOVESPA:AZUL4,15.81 +122089,2022-09-29 10:00:00,BMFBOVESPA:AZUL4,14.42 +122090,2022-09-30 10:00:00,BMFBOVESPA:AZUL4,14.72 +122091,2022-10-03 10:00:00,BMFBOVESPA:AZUL4,16.389999 +122092,2022-10-04 10:00:00,BMFBOVESPA:AZUL4,16.77 +122093,2022-10-05 10:00:00,BMFBOVESPA:AZUL4,17.02 +122094,2022-10-06 10:00:00,BMFBOVESPA:AZUL4,17.379999 +122095,2022-10-07 10:00:00,BMFBOVESPA:AZUL4,17.26 +122096,2022-10-10 10:00:00,BMFBOVESPA:AZUL4,17.389999 +122097,2022-10-11 10:00:00,BMFBOVESPA:AZUL4,16.82 +122098,2022-10-13 10:00:00,BMFBOVESPA:AZUL4,16.110001 +122099,2022-10-14 10:00:00,BMFBOVESPA:AZUL4,15.55 +122100,2022-10-17 10:00:00,BMFBOVESPA:AZUL4,16.5 +122101,2022-10-18 10:00:00,BMFBOVESPA:AZUL4,16.84 +122102,2022-10-19 10:00:00,BMFBOVESPA:AZUL4,16.59 +122103,2022-10-20 10:00:00,BMFBOVESPA:AZUL4,16.6 +122104,2022-10-21 10:00:00,BMFBOVESPA:AZUL4,17.030001 +122105,2022-10-24 10:00:00,BMFBOVESPA:AZUL4,16.299999 +122106,2022-10-25 10:00:00,BMFBOVESPA:AZUL4,15.15 +122107,2022-10-26 10:00:00,BMFBOVESPA:AZUL4,14.29 +122108,2022-10-27 10:00:00,BMFBOVESPA:AZUL4,14.64 +122109,2022-10-28 10:00:00,BMFBOVESPA:AZUL4,14.81 +122110,2022-10-31 10:00:00,BMFBOVESPA:AZUL4,16.129999 +122111,2022-11-01 10:00:00,BMFBOVESPA:AZUL4,16.32 +122112,2022-11-03 10:00:00,BMFBOVESPA:AZUL4,16.23 +122113,2022-11-04 10:00:00,BMFBOVESPA:AZUL4,16.139999 +122114,2022-11-07 10:00:00,BMFBOVESPA:AZUL4,15.24 +122115,2022-11-08 10:00:00,BMFBOVESPA:AZUL4,15.15 +122116,2022-11-09 10:00:00,BMFBOVESPA:AZUL4,15.2 +122117,2022-11-10 10:00:00,BMFBOVESPA:AZUL4,12.49 +122118,2022-11-11 10:00:00,BMFBOVESPA:AZUL4,13.01 +122119,2022-11-14 10:00:00,BMFBOVESPA:AZUL4,13.86 +122120,2022-11-16 10:00:00,BMFBOVESPA:AZUL4,13.08 +122121,2022-11-17 10:00:00,BMFBOVESPA:AZUL4,13.17 +122122,2022-11-18 10:00:00,BMFBOVESPA:AZUL4,13.09 +122123,2022-11-21 10:00:00,BMFBOVESPA:AZUL4,13.34 +122124,2022-11-22 10:00:00,BMFBOVESPA:AZUL4,12.69 +122125,2022-11-23 10:00:00,BMFBOVESPA:AZUL4,12.58 +122126,2022-11-24 10:00:00,BMFBOVESPA:AZUL4,12.85 +122127,2022-11-25 10:00:00,BMFBOVESPA:AZUL4,12.46 +122128,2022-11-28 10:00:00,BMFBOVESPA:AZUL4,12.52 +122129,2022-11-29 10:00:00,BMFBOVESPA:AZUL4,12.12 +122130,2022-11-30 10:00:00,BMFBOVESPA:AZUL4,12.28 +122131,2022-12-01 10:00:00,BMFBOVESPA:AZUL4,11.63 +122132,2022-12-02 10:00:00,BMFBOVESPA:AZUL4,11.71 +122133,2022-12-05 10:00:00,BMFBOVESPA:AZUL4,10.99 +122134,2022-12-06 10:00:00,BMFBOVESPA:AZUL4,11.13 +122135,2022-12-07 10:00:00,BMFBOVESPA:AZUL4,11.56 +122136,2022-12-08 10:00:00,BMFBOVESPA:AZUL4,10.68 +122137,2022-12-09 10:00:00,BMFBOVESPA:AZUL4,10.35 +122138,2022-12-12 10:00:00,BMFBOVESPA:AZUL4,10.5 +122139,2022-12-13 10:00:00,BMFBOVESPA:AZUL4,10.24 +122140,2022-12-14 10:00:00,BMFBOVESPA:AZUL4,10.18 +122141,2022-12-15 10:00:00,BMFBOVESPA:AZUL4,9.85 +122142,2022-12-16 10:00:00,BMFBOVESPA:AZUL4,9.44 +122143,2022-12-19 10:00:00,BMFBOVESPA:AZUL4,9.76 +122144,2022-12-20 10:00:00,BMFBOVESPA:AZUL4,10.5 +122145,2022-12-21 10:00:00,BMFBOVESPA:AZUL4,10.78 +122146,2022-12-22 10:00:00,BMFBOVESPA:AZUL4,10.75 +122147,2022-12-23 10:00:00,BMFBOVESPA:AZUL4,11.45 +122148,2022-12-26 10:00:00,BMFBOVESPA:AZUL4,11.36 +122149,2022-12-27 10:00:00,BMFBOVESPA:AZUL4,10.74 +122150,2022-12-28 10:00:00,BMFBOVESPA:AZUL4,11.16 +122151,2022-12-29 10:00:00,BMFBOVESPA:AZUL4,11.01 +122152,2023-01-02 10:00:00,BMFBOVESPA:AZUL4,10.3 +122153,2023-01-03 10:00:00,BMFBOVESPA:AZUL4,10.16 +122154,2023-01-04 10:00:00,BMFBOVESPA:AZUL4,10.56 +122155,2023-01-05 10:00:00,BMFBOVESPA:AZUL4,11.55 +122156,2023-01-06 10:00:00,BMFBOVESPA:AZUL4,11.84 +122157,2023-01-09 10:00:00,BMFBOVESPA:AZUL4,12.0 +122158,2023-01-10 10:00:00,BMFBOVESPA:AZUL4,12.34 +122159,2023-01-11 10:00:00,BMFBOVESPA:AZUL4,12.35 +122160,2023-01-12 10:00:00,BMFBOVESPA:AZUL4,12.32 +122161,2023-01-13 10:00:00,BMFBOVESPA:AZUL4,11.66 +122162,2023-01-16 10:00:00,BMFBOVESPA:AZUL4,11.25 +122163,2023-01-17 10:00:00,BMFBOVESPA:AZUL4,11.27 +122164,2023-01-18 10:00:00,BMFBOVESPA:AZUL4,11.51 +122165,2023-01-19 10:00:00,BMFBOVESPA:AZUL4,11.48 +122166,2023-01-20 10:00:00,BMFBOVESPA:AZUL4,11.25 +122167,2023-01-23 10:00:00,BMFBOVESPA:AZUL4,11.38 +122168,2023-01-24 10:00:00,BMFBOVESPA:AZUL4,11.74 +122169,2023-01-25 10:00:00,BMFBOVESPA:AZUL4,11.99 +122170,2023-01-26 10:00:00,BMFBOVESPA:AZUL4,12.04 +122171,2023-01-27 10:00:00,BMFBOVESPA:AZUL4,11.76 +122172,2023-01-30 10:00:00,BMFBOVESPA:AZUL4,11.58 +122173,2023-01-31 10:00:00,BMFBOVESPA:AZUL4,11.85 +122174,2023-02-01 10:00:00,BMFBOVESPA:AZUL4,11.61 +122175,2023-02-02 10:00:00,BMFBOVESPA:AZUL4,12.44 +122176,2023-02-03 10:00:00,BMFBOVESPA:AZUL4,11.42 +122177,2023-02-06 10:00:00,BMFBOVESPA:AZUL4,11.42 +122178,2023-02-07 10:00:00,BMFBOVESPA:AZUL4,11.06 +122179,2023-02-08 10:00:00,BMFBOVESPA:AZUL4,10.8 +122180,2023-02-09 10:00:00,BMFBOVESPA:AZUL4,9.520001 +122181,2023-02-10 10:00:00,BMFBOVESPA:AZUL4,8.81 +122182,2023-02-13 10:00:00,BMFBOVESPA:AZUL4,8.43 +122183,2023-02-14 10:00:00,BMFBOVESPA:AZUL4,8.0 +122184,2023-02-15 10:00:00,BMFBOVESPA:AZUL4,8.41 +122185,2023-02-16 10:00:00,BMFBOVESPA:AZUL4,8.03 +122186,2023-02-17 10:00:00,BMFBOVESPA:AZUL4,7.79 +122187,2023-02-22 13:00:00,BMFBOVESPA:AZUL4,7.35 +122188,2023-02-23 10:00:00,BMFBOVESPA:AZUL4,7.26 +122189,2023-02-24 10:00:00,BMFBOVESPA:AZUL4,7.62 +122190,2023-02-27 10:00:00,BMFBOVESPA:AZUL4,7.4 +122191,2023-02-28 10:00:00,BMFBOVESPA:AZUL4,7.13 +122192,2023-03-01 10:00:00,BMFBOVESPA:AZUL4,6.89 +122193,2023-03-02 10:00:00,BMFBOVESPA:AZUL4,6.79 +122194,2023-03-03 10:00:00,BMFBOVESPA:AZUL4,7.24 +122195,2023-03-06 10:00:00,BMFBOVESPA:AZUL4,9.99 +122196,2023-03-07 10:00:00,BMFBOVESPA:AZUL4,12.0 +122197,2023-03-08 10:00:00,BMFBOVESPA:AZUL4,11.98 +122198,2023-03-09 10:00:00,BMFBOVESPA:AZUL4,14.25 +122199,2023-03-10 10:00:00,BMFBOVESPA:AZUL4,12.64 +122200,2023-03-13 10:00:00,BMFBOVESPA:AZUL4,12.38 +122201,2023-03-14 10:00:00,BMFBOVESPA:AZUL4,12.73 +122202,2023-03-15 10:00:00,BMFBOVESPA:AZUL4,12.92 +122203,2023-03-16 10:00:00,BMFBOVESPA:AZUL4,13.36 +122204,2023-03-17 10:00:00,BMFBOVESPA:AZUL4,12.98 +122205,2023-03-20 10:00:00,BMFBOVESPA:AZUL4,12.8 +122206,2023-03-21 10:00:00,BMFBOVESPA:AZUL4,12.94 +122207,2023-03-22 10:00:00,BMFBOVESPA:AZUL4,12.28 +122208,2023-03-23 10:00:00,BMFBOVESPA:AZUL4,11.19 +122209,2023-03-24 10:00:00,BMFBOVESPA:AZUL4,11.68 +122210,2023-03-27 10:00:00,BMFBOVESPA:AZUL4,11.34 +122211,2023-03-28 10:00:00,BMFBOVESPA:AZUL4,11.76 +122212,2023-03-29 10:00:00,BMFBOVESPA:AZUL4,11.68 +122213,2023-03-30 10:00:00,BMFBOVESPA:AZUL4,12.12 +122214,2023-03-31 10:00:00,BMFBOVESPA:AZUL4,12.03 +122215,2023-04-03 10:00:00,BMFBOVESPA:AZUL4,11.53 +122216,2023-04-04 10:00:00,BMFBOVESPA:AZUL4,11.21 +122217,2023-04-05 10:00:00,BMFBOVESPA:AZUL4,10.8 +122218,2023-04-06 10:00:00,BMFBOVESPA:AZUL4,10.76 +122219,2023-04-10 10:00:00,BMFBOVESPA:AZUL4,10.79 +122220,2023-04-11 10:00:00,BMFBOVESPA:AZUL4,12.28 +122221,2023-04-12 10:00:00,BMFBOVESPA:AZUL4,12.15 +122222,2023-04-13 10:00:00,BMFBOVESPA:AZUL4,11.97 +122223,2023-04-14 10:00:00,BMFBOVESPA:AZUL4,11.57 +122224,2023-04-17 10:00:00,BMFBOVESPA:AZUL4,11.39 +122225,2023-04-18 10:00:00,BMFBOVESPA:AZUL4,11.12 +122226,2023-04-19 10:00:00,BMFBOVESPA:AZUL4,10.7 +122227,2023-04-20 10:00:00,BMFBOVESPA:AZUL4,10.72 +122228,2023-04-24 10:00:00,BMFBOVESPA:AZUL4,10.62 +122229,2023-04-25 10:00:00,BMFBOVESPA:AZUL4,10.31 +122230,2023-04-26 10:00:00,BMFBOVESPA:AZUL4,9.88 +122231,2023-04-27 10:00:00,BMFBOVESPA:AZUL4,10.2 +122232,2023-04-28 10:00:00,BMFBOVESPA:AZUL4,10.86 +122233,2023-05-02 10:00:00,BMFBOVESPA:AZUL4,10.77 +122234,2023-05-03 10:00:00,BMFBOVESPA:AZUL4,11.3 +122235,2023-05-04 10:00:00,BMFBOVESPA:AZUL4,11.33 +122236,2023-05-05 10:00:00,BMFBOVESPA:AZUL4,11.63 +122237,2023-05-08 10:00:00,BMFBOVESPA:AZUL4,11.72 +122238,2023-05-09 10:00:00,BMFBOVESPA:AZUL4,11.77 +122239,2023-05-10 10:00:00,BMFBOVESPA:AZUL4,12.29 +122240,2023-05-11 10:00:00,BMFBOVESPA:AZUL4,12.97 +122241,2023-05-12 10:00:00,BMFBOVESPA:AZUL4,12.86 +122242,2023-05-15 10:00:00,BMFBOVESPA:AZUL4,12.76 +122243,2023-05-16 10:00:00,BMFBOVESPA:AZUL4,12.36 +122244,2023-05-17 10:00:00,BMFBOVESPA:AZUL4,14.2 +122245,2023-05-18 10:00:00,BMFBOVESPA:AZUL4,14.5 +122246,2023-05-19 10:00:00,BMFBOVESPA:AZUL4,14.08 +122247,2023-05-22 10:00:00,BMFBOVESPA:AZUL4,15.4 +122248,2023-05-23 10:00:00,BMFBOVESPA:AZUL4,14.93 +122249,2023-05-24 10:00:00,BMFBOVESPA:AZUL4,14.69 +122250,2023-05-25 10:00:00,BMFBOVESPA:AZUL4,15.6 +122251,2023-05-26 10:00:00,BMFBOVESPA:AZUL4,16.030001 +122252,2023-05-29 10:00:00,BMFBOVESPA:AZUL4,16.299999 +122253,2023-05-30 10:00:00,BMFBOVESPA:AZUL4,16.049999 +122254,2023-05-31 10:00:00,BMFBOVESPA:AZUL4,16.85 +122255,2023-06-01 10:00:00,BMFBOVESPA:AZUL4,17.85 +122256,2023-06-02 10:00:00,BMFBOVESPA:AZUL4,18.35 +122257,2023-06-05 10:00:00,BMFBOVESPA:AZUL4,18.280001 +122258,2023-06-06 10:00:00,BMFBOVESPA:AZUL4,20.200001 +122259,2023-06-07 10:00:00,BMFBOVESPA:AZUL4,19.49 +122260,2023-06-09 10:00:00,BMFBOVESPA:AZUL4,19.610001 +122261,2023-06-12 10:00:00,BMFBOVESPA:AZUL4,19.209999 +122262,2023-06-13 10:00:00,BMFBOVESPA:AZUL4,18.360001 +122263,2023-06-14 10:00:00,BMFBOVESPA:AZUL4,19.950001 +122264,2023-06-15 10:00:00,BMFBOVESPA:AZUL4,20.049999 +122265,2023-06-16 10:00:00,BMFBOVESPA:AZUL4,20.610001 +122266,2023-06-19 10:00:00,BMFBOVESPA:AZUL4,21.42 +122267,2023-06-20 10:00:00,BMFBOVESPA:AZUL4,21.59 +122268,2023-06-21 10:00:00,BMFBOVESPA:AZUL4,21.76 +122269,2023-06-22 10:00:00,BMFBOVESPA:AZUL4,21.190001 +122270,2023-06-23 10:00:00,BMFBOVESPA:AZUL4,21.24 +122271,2023-06-26 10:00:00,BMFBOVESPA:AZUL4,20.67 +122272,2023-06-27 10:00:00,BMFBOVESPA:AZUL4,20.940001 +122273,2023-06-28 10:00:00,BMFBOVESPA:AZUL4,21.35 +122274,2023-06-29 10:00:00,BMFBOVESPA:AZUL4,21.34 +122275,2023-06-30 10:00:00,BMFBOVESPA:AZUL4,21.860001 +122276,2023-07-03 10:00:00,BMFBOVESPA:AZUL4,21.35 +122277,2023-07-04 10:00:00,BMFBOVESPA:AZUL4,21.129999 +122278,2023-07-05 10:00:00,BMFBOVESPA:AZUL4,20.469999 +122279,2023-07-06 10:00:00,BMFBOVESPA:AZUL4,19.139999 +122280,2023-07-07 10:00:00,BMFBOVESPA:AZUL4,19.32 +122281,2023-07-10 10:00:00,BMFBOVESPA:AZUL4,19.92 +122282,2023-07-11 10:00:00,BMFBOVESPA:AZUL4,19.4 +122283,2023-07-12 10:00:00,BMFBOVESPA:AZUL4,18.57 +122284,2023-07-13 10:00:00,BMFBOVESPA:AZUL4,18.110001 +122285,2023-07-14 10:00:00,BMFBOVESPA:AZUL4,16.969999 +122286,2023-07-17 10:00:00,BMFBOVESPA:AZUL4,17.33 +122287,2023-07-18 10:00:00,BMFBOVESPA:AZUL4,17.219999 +122288,2023-07-19 10:00:00,BMFBOVESPA:AZUL4,17.23 +122289,2023-07-20 10:00:00,BMFBOVESPA:AZUL4,17.0 +122290,2023-07-21 10:00:00,BMFBOVESPA:AZUL4,18.5 +122291,2023-07-24 10:00:00,BMFBOVESPA:AZUL4,18.799999 +122292,2023-07-25 10:00:00,BMFBOVESPA:AZUL4,18.459999 +122293,2023-07-26 10:00:00,BMFBOVESPA:AZUL4,18.43 +122294,2023-07-27 10:00:00,BMFBOVESPA:AZUL4,17.68 +122295,2023-07-28 10:00:00,BMFBOVESPA:AZUL4,17.559999 +122296,2023-07-31 10:00:00,BMFBOVESPA:AZUL4,17.700001 +122297,2023-08-01 10:00:00,BMFBOVESPA:AZUL4,17.709999 +122298,2023-08-02 10:00:00,BMFBOVESPA:AZUL4,17.42 +122299,2023-08-03 10:00:00,BMFBOVESPA:AZUL4,17.17 +122300,2023-08-04 10:00:00,BMFBOVESPA:AZUL4,17.219999 +122301,2023-08-07 10:00:00,BMFBOVESPA:AZUL4,17.25 +122302,2023-08-08 10:00:00,BMFBOVESPA:AZUL4,17.530001 +122303,2023-08-09 10:00:00,BMFBOVESPA:AZUL4,16.59 +122304,2023-08-10 10:00:00,BMFBOVESPA:AZUL4,18.219999 +122305,2023-08-11 10:00:00,BMFBOVESPA:AZUL4,17.049999 +122306,2023-08-14 10:00:00,BMFBOVESPA:AZUL4,16.969999 +122307,2023-08-15 10:00:00,BMFBOVESPA:AZUL4,15.85 +122308,2023-08-16 10:00:00,BMFBOVESPA:AZUL4,15.63 +122309,2023-08-17 10:00:00,BMFBOVESPA:AZUL4,15.32 +122310,2023-08-18 10:00:00,BMFBOVESPA:AZUL4,15.91 +122311,2023-08-21 10:00:00,BMFBOVESPA:AZUL4,15.69 +122312,2023-08-22 10:00:00,BMFBOVESPA:AZUL4,16.01 +122313,2023-08-23 10:00:00,BMFBOVESPA:AZUL4,16.200001 +122314,2023-08-24 10:00:00,BMFBOVESPA:AZUL4,15.34 +122315,2023-08-25 10:00:00,BMFBOVESPA:AZUL4,14.98 +122316,2023-08-28 10:00:00,BMFBOVESPA:AZUL4,14.87 +122317,2023-08-29 10:00:00,BMFBOVESPA:AZUL4,15.01 +122318,2023-08-30 10:00:00,BMFBOVESPA:AZUL4,15.04 +122319,2023-08-31 10:00:00,BMFBOVESPA:AZUL4,14.49 +122320,2023-09-01 10:00:00,BMFBOVESPA:AZUL4,14.93 +122321,2023-09-04 10:00:00,BMFBOVESPA:AZUL4,14.81 +122322,2023-09-05 10:00:00,BMFBOVESPA:AZUL4,14.09 +122323,2023-09-06 10:00:00,BMFBOVESPA:AZUL4,13.81 +122324,2023-09-08 10:00:00,BMFBOVESPA:AZUL4,13.67 +122325,2023-09-11 10:00:00,BMFBOVESPA:AZUL4,13.67 +122326,2023-09-12 10:00:00,BMFBOVESPA:AZUL4,13.71 +122327,2023-09-13 10:00:00,BMFBOVESPA:AZUL4,13.69 +122328,2023-09-14 10:00:00,BMFBOVESPA:AZUL4,13.1 +122329,2023-09-15 10:00:00,BMFBOVESPA:AZUL4,13.54 +122330,2023-09-18 10:00:00,BMFBOVESPA:AZUL4,13.94 +122331,2023-09-19 10:00:00,BMFBOVESPA:AZUL4,13.53 +122332,2023-09-20 10:00:00,BMFBOVESPA:AZUL4,15.11 +122333,2023-09-21 10:00:00,BMFBOVESPA:AZUL4,14.59 +122334,2023-09-22 10:00:00,BMFBOVESPA:AZUL4,14.39 +122335,2023-09-25 10:00:00,BMFBOVESPA:AZUL4,13.98 +122336,2023-09-26 10:00:00,BMFBOVESPA:AZUL4,13.89 +122337,2023-09-27 10:00:00,BMFBOVESPA:AZUL4,13.8 +122338,2023-09-28 10:00:00,BMFBOVESPA:AZUL4,14.08 +122339,2023-09-29 10:00:00,BMFBOVESPA:AZUL4,14.48 +122340,2023-10-02 10:00:00,BMFBOVESPA:AZUL4,13.59 +122341,2023-10-03 10:00:00,BMFBOVESPA:AZUL4,12.85 +122342,2023-10-04 10:00:00,BMFBOVESPA:AZUL4,13.25 +122343,2023-10-05 10:00:00,BMFBOVESPA:AZUL4,13.03 +122344,2023-10-06 10:00:00,BMFBOVESPA:AZUL4,12.79 +122345,2023-10-09 10:00:00,BMFBOVESPA:AZUL4,12.41 +122346,2023-10-10 10:00:00,BMFBOVESPA:AZUL4,13.33 +122347,2023-10-11 10:00:00,BMFBOVESPA:AZUL4,13.64 +122348,2023-10-13 10:00:00,BMFBOVESPA:AZUL4,12.96 +122349,2023-10-16 10:00:00,BMFBOVESPA:AZUL4,13.55 +122350,2023-10-17 10:00:00,BMFBOVESPA:AZUL4,13.51 +122351,2023-10-18 10:00:00,BMFBOVESPA:AZUL4,12.92 +122352,2023-10-19 10:00:00,BMFBOVESPA:AZUL4,12.81 +122353,2023-10-20 10:00:00,BMFBOVESPA:AZUL4,12.36 +122354,2023-10-23 10:00:00,BMFBOVESPA:AZUL4,12.93 +122355,2023-10-24 10:00:00,BMFBOVESPA:AZUL4,13.2 +122356,2023-10-25 10:00:00,BMFBOVESPA:AZUL4,12.85 +122357,2023-10-26 10:00:00,BMFBOVESPA:AZUL4,13.36 +122358,2023-10-27 10:00:00,BMFBOVESPA:AZUL4,12.79 +122359,2023-10-30 10:00:00,BMFBOVESPA:AZUL4,12.43 +122360,2023-10-31 10:00:00,BMFBOVESPA:AZUL4,12.88 +122361,2023-11-01 10:00:00,BMFBOVESPA:AZUL4,12.99 +122362,2023-11-03 10:00:00,BMFBOVESPA:AZUL4,14.2 +122363,2023-11-06 10:00:00,BMFBOVESPA:AZUL4,13.39 +122364,2023-11-07 10:00:00,BMFBOVESPA:AZUL4,14.31 +122365,2023-11-08 10:00:00,BMFBOVESPA:AZUL4,14.64 +122366,2023-11-09 10:00:00,BMFBOVESPA:AZUL4,14.65 +122367,2023-11-10 10:00:00,BMFBOVESPA:AZUL4,15.35 +122368,2023-11-13 10:00:00,BMFBOVESPA:AZUL4,15.39 +122369,2023-11-14 10:00:00,BMFBOVESPA:AZUL4,16.73 +122370,2023-11-16 10:00:00,BMFBOVESPA:AZUL4,17.0 +122371,2023-11-17 10:00:00,BMFBOVESPA:AZUL4,17.51 +122372,2023-11-20 10:00:00,BMFBOVESPA:AZUL4,17.52 +122373,2023-11-21 10:00:00,BMFBOVESPA:AZUL4,17.08 +122374,2023-11-22 10:00:00,BMFBOVESPA:AZUL4,17.4 +122375,2023-11-23 10:00:00,BMFBOVESPA:AZUL4,17.209999 +122376,2023-11-24 10:00:00,BMFBOVESPA:AZUL4,17.5 +122377,2023-11-27 10:00:00,BMFBOVESPA:AZUL4,17.629999 +122378,2023-11-28 10:00:00,BMFBOVESPA:AZUL4,17.799999 +122379,2023-11-29 10:00:00,BMFBOVESPA:AZUL4,17.440001 +122380,2023-11-30 10:00:00,BMFBOVESPA:AZUL4,16.889999 +122381,2023-12-01 10:00:00,BMFBOVESPA:AZUL4,17.01 +122382,2023-12-04 10:00:00,BMFBOVESPA:AZUL4,16.02 +122383,2023-12-05 10:00:00,BMFBOVESPA:AZUL4,15.9 +122384,2023-12-06 10:00:00,BMFBOVESPA:AZUL4,16.299999 +122385,2023-12-07 10:00:00,BMFBOVESPA:AZUL4,16.85 +122386,2023-12-08 10:00:00,BMFBOVESPA:AZUL4,16.120001 +122387,2023-12-11 10:00:00,BMFBOVESPA:AZUL4,15.99 +122388,2023-12-12 10:00:00,BMFBOVESPA:AZUL4,15.83 +122389,2023-12-13 10:00:00,BMFBOVESPA:AZUL4,16.84 +122390,2023-12-14 10:00:00,BMFBOVESPA:AZUL4,16.809999 +122391,2023-12-15 10:00:00,BMFBOVESPA:AZUL4,15.9 +122392,2023-12-18 10:00:00,BMFBOVESPA:AZUL4,15.91 +122393,2023-12-19 10:00:00,BMFBOVESPA:AZUL4,16.27 +122394,2023-12-20 10:00:00,BMFBOVESPA:AZUL4,15.84 +122395,2023-12-21 10:00:00,BMFBOVESPA:AZUL4,16.41 +122396,2023-12-22 10:00:00,BMFBOVESPA:AZUL4,16.299999 +122397,2023-12-26 10:00:00,BMFBOVESPA:AZUL4,16.26 +122398,2023-12-27 10:00:00,BMFBOVESPA:AZUL4,16.57 +122399,2023-12-28 10:00:00,BMFBOVESPA:AZUL4,16.01 +122400,2024-01-02 10:00:00,BMFBOVESPA:AZUL4,14.7 +122401,2024-01-03 10:00:00,BMFBOVESPA:AZUL4,14.21 +122402,2024-01-04 10:00:00,BMFBOVESPA:AZUL4,13.84 +122403,2024-01-05 10:00:00,BMFBOVESPA:AZUL4,13.83 +122404,2024-01-08 10:00:00,BMFBOVESPA:AZUL4,14.89 +122405,2024-01-09 10:00:00,BMFBOVESPA:AZUL4,14.82 +122406,2024-01-10 10:00:00,BMFBOVESPA:AZUL4,14.69 +122407,2024-01-11 10:00:00,BMFBOVESPA:AZUL4,14.22 +122408,2024-01-12 10:00:00,BMFBOVESPA:AZUL4,13.97 +122409,2024-01-15 10:00:00,BMFBOVESPA:AZUL4,13.64 +122410,2024-01-16 10:00:00,BMFBOVESPA:AZUL4,12.92 +122411,2024-01-17 10:00:00,BMFBOVESPA:AZUL4,12.55 +122412,2024-01-18 10:00:00,BMFBOVESPA:AZUL4,12.62 +122413,2024-01-19 10:00:00,BMFBOVESPA:AZUL4,13.11 +122414,2024-01-22 10:00:00,BMFBOVESPA:AZUL4,13.25 +122415,2024-01-23 10:00:00,BMFBOVESPA:AZUL4,13.53 +122416,2024-01-24 10:00:00,BMFBOVESPA:AZUL4,13.27 +122417,2024-01-25 10:00:00,BMFBOVESPA:AZUL4,14.07 +122418,2024-01-26 10:00:00,BMFBOVESPA:AZUL4,14.27 +122419,2003-11-14 09:00:00,BMFBOVESPA:USIM5,0.45397686 +122420,2003-11-17 09:00:00,BMFBOVESPA:USIM5,0.44701046 +122421,2003-11-18 09:00:00,BMFBOVESPA:USIM5,0.45629899 +122422,2003-11-19 09:00:00,BMFBOVESPA:USIM5,0.44933259 +122423,2003-11-20 09:00:00,BMFBOVESPA:USIM5,0.47023178 +122424,2003-11-21 09:00:00,BMFBOVESPA:USIM5,0.46442645 +122425,2003-11-24 09:00:00,BMFBOVESPA:USIM5,0.45862112 +122426,2003-11-25 09:00:00,BMFBOVESPA:USIM5,0.46210432 +122427,2003-11-26 09:00:00,BMFBOVESPA:USIM5,0.44933259 +122428,2003-11-27 09:00:00,BMFBOVESPA:USIM5,0.45397686 +122429,2003-11-28 09:00:00,BMFBOVESPA:USIM5,0.47255392 +122430,2003-12-01 09:00:00,BMFBOVESPA:USIM5,0.49113097 +122431,2003-12-02 09:00:00,BMFBOVESPA:USIM5,0.49113097 +122432,2003-12-03 09:00:00,BMFBOVESPA:USIM5,0.48300351 +122433,2003-12-04 09:00:00,BMFBOVESPA:USIM5,0.47371498 +122434,2003-12-05 09:00:00,BMFBOVESPA:USIM5,0.48648671 +122435,2003-12-08 09:00:00,BMFBOVESPA:USIM5,0.50506377 +122436,2003-12-09 09:00:00,BMFBOVESPA:USIM5,0.51551336 +122437,2003-12-10 09:00:00,BMFBOVESPA:USIM5,0.50622483 +122438,2003-12-11 09:00:00,BMFBOVESPA:USIM5,0.50506377 +122439,2003-12-12 09:00:00,BMFBOVESPA:USIM5,0.49461423 +122440,2003-12-15 09:00:00,BMFBOVESPA:USIM5,0.48648671 +122441,2003-12-16 09:00:00,BMFBOVESPA:USIM5,0.47835925 +122442,2003-12-17 09:00:00,BMFBOVESPA:USIM5,0.49345311 +122443,2003-12-18 09:00:00,BMFBOVESPA:USIM5,0.51899656 +122444,2003-12-19 09:00:00,BMFBOVESPA:USIM5,0.52828509 +122445,2003-12-22 09:00:00,BMFBOVESPA:USIM5,0.55034535 +122446,2003-12-23 09:00:00,BMFBOVESPA:USIM5,0.53525149 +122447,2003-12-26 09:00:00,BMFBOVESPA:USIM5,0.55731174 +122448,2003-12-29 09:00:00,BMFBOVESPA:USIM5,0.579372 +122449,2003-12-30 09:00:00,BMFBOVESPA:USIM5,0.68889288 +122450,2004-01-02 09:00:00,BMFBOVESPA:USIM5,0.68755523 +122451,2004-01-05 09:00:00,BMFBOVESPA:USIM5,0.75577569 +122452,2004-01-06 09:00:00,BMFBOVESPA:USIM5,0.76246397 +122453,2004-01-07 09:00:00,BMFBOVESPA:USIM5,0.74106147 +122454,2004-01-08 09:00:00,BMFBOVESPA:USIM5,0.76246397 +122455,2004-01-09 09:00:00,BMFBOVESPA:USIM5,0.79991834 +122456,2004-01-12 09:00:00,BMFBOVESPA:USIM5,0.81195724 +122457,2004-01-13 09:00:00,BMFBOVESPA:USIM5,0.77450287 +122458,2004-01-14 09:00:00,BMFBOVESPA:USIM5,0.74106147 +122459,2004-01-15 09:00:00,BMFBOVESPA:USIM5,0.7250096 +122460,2004-01-16 09:00:00,BMFBOVESPA:USIM5,0.73838616 +122461,2004-01-19 09:00:00,BMFBOVESPA:USIM5,0.75310038 +122462,2004-01-20 09:00:00,BMFBOVESPA:USIM5,0.74507444 +122463,2004-01-21 09:00:00,BMFBOVESPA:USIM5,0.71698366 +122464,2004-01-22 09:00:00,BMFBOVESPA:USIM5,0.69023054 +122465,2004-01-23 09:00:00,BMFBOVESPA:USIM5,0.69959413 +122466,2004-01-26 09:00:00,BMFBOVESPA:USIM5,0.71163304 +122467,2004-01-27 09:00:00,BMFBOVESPA:USIM5,0.72233429 +122468,2004-01-28 09:00:00,BMFBOVESPA:USIM5,0.69023054 +122469,2004-01-29 09:00:00,BMFBOVESPA:USIM5,0.6487632 +122470,2004-01-30 09:00:00,BMFBOVESPA:USIM5,0.62468539 +122471,2004-02-02 09:00:00,BMFBOVESPA:USIM5,0.60729586 +122472,2004-02-03 09:00:00,BMFBOVESPA:USIM5,0.63939961 +122473,2004-02-04 09:00:00,BMFBOVESPA:USIM5,0.59525696 +122474,2004-02-05 09:00:00,BMFBOVESPA:USIM5,0.55780259 +122475,2004-02-06 09:00:00,BMFBOVESPA:USIM5,0.60060758 +122476,2004-02-09 09:00:00,BMFBOVESPA:USIM5,0.63538664 +122477,2004-02-10 09:00:00,BMFBOVESPA:USIM5,0.6487632 +122478,2004-02-11 09:00:00,BMFBOVESPA:USIM5,0.69424351 +122479,2004-02-12 09:00:00,BMFBOVESPA:USIM5,0.68621757 +122480,2004-02-13 09:00:00,BMFBOVESPA:USIM5,0.67417867 +122481,2004-02-16 10:00:00,BMFBOVESPA:USIM5,0.67417867 +122482,2004-02-17 10:00:00,BMFBOVESPA:USIM5,0.71698366 +122483,2004-02-18 10:00:00,BMFBOVESPA:USIM5,0.68354226 +122484,2004-02-19 10:00:00,BMFBOVESPA:USIM5,0.64073726 +122485,2004-02-20 10:00:00,BMFBOVESPA:USIM5,0.63939961 +122486,2004-02-25 10:00:00,BMFBOVESPA:USIM5,0.65277617 +122487,2004-02-26 10:00:00,BMFBOVESPA:USIM5,0.6487632 +122488,2004-02-27 10:00:00,BMFBOVESPA:USIM5,0.67417867 +122489,2004-03-01 10:00:00,BMFBOVESPA:USIM5,0.71430835 +122490,2004-03-02 10:00:00,BMFBOVESPA:USIM5,0.73036022 +122491,2004-03-03 10:00:00,BMFBOVESPA:USIM5,0.7464121 +122492,2004-03-04 10:00:00,BMFBOVESPA:USIM5,0.76513928 +122493,2004-03-05 10:00:00,BMFBOVESPA:USIM5,0.79724303 +122494,2004-03-08 10:00:00,BMFBOVESPA:USIM5,0.80928193 +122495,2004-03-09 10:00:00,BMFBOVESPA:USIM5,0.80928193 +122496,2004-03-10 10:00:00,BMFBOVESPA:USIM5,0.7704899 +122497,2004-03-11 10:00:00,BMFBOVESPA:USIM5,0.71832132 +122498,2004-03-12 10:00:00,BMFBOVESPA:USIM5,0.77584053 +122499,2004-03-15 10:00:00,BMFBOVESPA:USIM5,0.758451 +122500,2004-03-16 10:00:00,BMFBOVESPA:USIM5,0.77069309 +122501,2004-03-17 10:00:00,BMFBOVESPA:USIM5,0.80070238 +122502,2004-03-18 10:00:00,BMFBOVESPA:USIM5,0.80206644 +122503,2004-03-19 10:00:00,BMFBOVESPA:USIM5,0.77887744 +122504,2004-03-22 10:00:00,BMFBOVESPA:USIM5,0.74886816 +122505,2004-03-23 10:00:00,BMFBOVESPA:USIM5,0.72840728 +122506,2004-03-24 10:00:00,BMFBOVESPA:USIM5,0.71613075 +122507,2004-03-25 10:00:00,BMFBOVESPA:USIM5,0.73522757 +122508,2004-03-26 10:00:00,BMFBOVESPA:USIM5,0.77751339 +122509,2004-03-29 10:00:00,BMFBOVESPA:USIM5,0.78842585 +122510,2004-03-30 10:00:00,BMFBOVESPA:USIM5,0.80615862 +122511,2004-03-31 10:00:00,BMFBOVESPA:USIM5,0.82252732 +122512,2004-04-01 10:00:00,BMFBOVESPA:USIM5,0.83480385 +122513,2004-04-02 10:00:00,BMFBOVESPA:USIM5,0.86617719 +122514,2004-04-05 10:00:00,BMFBOVESPA:USIM5,0.86481313 +122515,2004-04-06 10:00:00,BMFBOVESPA:USIM5,0.8429882 +122516,2004-04-07 10:00:00,BMFBOVESPA:USIM5,0.80752267 +122517,2004-04-08 10:00:00,BMFBOVESPA:USIM5,0.79933832 +122518,2004-04-12 10:00:00,BMFBOVESPA:USIM5,0.80752267 +122519,2004-04-13 10:00:00,BMFBOVESPA:USIM5,0.81161485 +122520,2004-04-14 10:00:00,BMFBOVESPA:USIM5,0.79251803 +122521,2004-04-15 10:00:00,BMFBOVESPA:USIM5,0.7475041 +122522,2004-04-16 10:00:00,BMFBOVESPA:USIM5,0.74886816 +122523,2004-04-19 10:00:00,BMFBOVESPA:USIM5,0.72704322 +122524,2004-04-20 10:00:00,BMFBOVESPA:USIM5,0.70521828 +122525,2004-04-22 10:00:00,BMFBOVESPA:USIM5,0.68066523 +122526,2004-04-23 10:00:00,BMFBOVESPA:USIM5,0.73249945 +122527,2004-04-26 10:00:00,BMFBOVESPA:USIM5,0.72840728 +122528,2004-04-27 10:00:00,BMFBOVESPA:USIM5,0.72840728 +122529,2004-04-28 10:00:00,BMFBOVESPA:USIM5,0.68066523 +122530,2004-04-29 10:00:00,BMFBOVESPA:USIM5,0.62337477 +122531,2004-04-30 10:00:00,BMFBOVESPA:USIM5,0.60427795 +122532,2004-05-03 10:00:00,BMFBOVESPA:USIM5,0.60700606 +122533,2004-05-04 10:00:00,BMFBOVESPA:USIM5,0.63155912 +122534,2004-05-05 10:00:00,BMFBOVESPA:USIM5,0.64247159 +122535,2004-05-06 10:00:00,BMFBOVESPA:USIM5,0.60837012 +122536,2004-05-07 10:00:00,BMFBOVESPA:USIM5,0.56472025 +122537,2004-05-10 10:00:00,BMFBOVESPA:USIM5,0.4937892 +122538,2004-05-11 10:00:00,BMFBOVESPA:USIM5,0.54153125 +122539,2004-05-12 10:00:00,BMFBOVESPA:USIM5,0.56062807 +122540,2004-05-13 10:00:00,BMFBOVESPA:USIM5,0.54289531 +122541,2004-05-14 10:00:00,BMFBOVESPA:USIM5,0.53880314 +122542,2004-05-17 10:00:00,BMFBOVESPA:USIM5,0.54289531 +122543,2004-05-18 10:00:00,BMFBOVESPA:USIM5,0.57836083 +122544,2004-05-19 10:00:00,BMFBOVESPA:USIM5,0.57426866 +122545,2004-05-20 10:00:00,BMFBOVESPA:USIM5,0.56472025 +122546,2004-05-21 10:00:00,BMFBOVESPA:USIM5,0.56199213 +122547,2004-05-24 10:00:00,BMFBOVESPA:USIM5,0.57836083 +122548,2004-05-25 10:00:00,BMFBOVESPA:USIM5,0.58245301 +122549,2004-05-26 10:00:00,BMFBOVESPA:USIM5,0.58654519 +122550,2004-05-27 10:00:00,BMFBOVESPA:USIM5,0.61382636 +122551,2004-05-28 10:00:00,BMFBOVESPA:USIM5,0.61655447 +122552,2004-05-31 10:00:00,BMFBOVESPA:USIM5,0.61655447 +122553,2004-06-01 10:00:00,BMFBOVESPA:USIM5,0.62064665 +122554,2004-06-02 10:00:00,BMFBOVESPA:USIM5,0.628831 +122555,2004-06-03 10:00:00,BMFBOVESPA:USIM5,0.61791853 +122556,2004-06-04 10:00:00,BMFBOVESPA:USIM5,0.62337477 +122557,2004-06-07 10:00:00,BMFBOVESPA:USIM5,0.63837941 +122558,2004-06-08 10:00:00,BMFBOVESPA:USIM5,0.62473883 +122559,2004-06-09 10:00:00,BMFBOVESPA:USIM5,0.61655447 +122560,2004-06-11 10:00:00,BMFBOVESPA:USIM5,0.62473883 +122561,2004-06-14 10:00:00,BMFBOVESPA:USIM5,0.62473883 +122562,2004-06-15 10:00:00,BMFBOVESPA:USIM5,0.64383565 +122563,2004-06-16 10:00:00,BMFBOVESPA:USIM5,0.64656376 +122564,2004-06-17 10:00:00,BMFBOVESPA:USIM5,0.62473883 +122565,2004-06-18 10:00:00,BMFBOVESPA:USIM5,0.62201071 +122566,2004-06-21 10:00:00,BMFBOVESPA:USIM5,0.62201071 +122567,2004-06-22 10:00:00,BMFBOVESPA:USIM5,0.60564201 +122568,2004-06-23 10:00:00,BMFBOVESPA:USIM5,0.62610288 +122569,2004-06-24 10:00:00,BMFBOVESPA:USIM5,0.63974347 +122570,2004-06-25 10:00:00,BMFBOVESPA:USIM5,0.66293247 +122571,2004-06-28 10:00:00,BMFBOVESPA:USIM5,0.6451997 +122572,2004-06-29 10:00:00,BMFBOVESPA:USIM5,0.67111682 +122573,2004-06-30 10:00:00,BMFBOVESPA:USIM5,0.66975276 +122574,2004-07-01 10:00:00,BMFBOVESPA:USIM5,0.68748552 +122575,2004-07-02 10:00:00,BMFBOVESPA:USIM5,0.71340263 +122576,2004-07-05 10:00:00,BMFBOVESPA:USIM5,0.73659163 +122577,2004-07-06 10:00:00,BMFBOVESPA:USIM5,0.72158698 +122578,2004-07-07 10:00:00,BMFBOVESPA:USIM5,0.73659163 +122579,2004-07-08 10:00:00,BMFBOVESPA:USIM5,0.73386351 +122580,2004-07-12 10:00:00,BMFBOVESPA:USIM5,0.76523686 +122581,2004-07-13 10:00:00,BMFBOVESPA:USIM5,0.79388209 +122582,2004-07-14 10:00:00,BMFBOVESPA:USIM5,0.81025079 +122583,2004-07-15 10:00:00,BMFBOVESPA:USIM5,0.81161485 +122584,2004-07-16 10:00:00,BMFBOVESPA:USIM5,0.81570703 +122585,2004-07-19 10:00:00,BMFBOVESPA:USIM5,0.79251803 +122586,2004-07-20 10:00:00,BMFBOVESPA:USIM5,0.81570703 +122587,2004-07-21 10:00:00,BMFBOVESPA:USIM5,0.79661021 +122588,2004-07-22 10:00:00,BMFBOVESPA:USIM5,0.81025079 +122589,2004-07-23 10:00:00,BMFBOVESPA:USIM5,0.8197992 +122590,2004-07-26 10:00:00,BMFBOVESPA:USIM5,0.80615862 +122591,2004-07-27 10:00:00,BMFBOVESPA:USIM5,0.8361679 +122592,2004-07-28 10:00:00,BMFBOVESPA:USIM5,0.86344908 +122593,2004-07-29 10:00:00,BMFBOVESPA:USIM5,0.87436154 +122594,2004-07-30 10:00:00,BMFBOVESPA:USIM5,0.89755054 +122595,2004-08-02 10:00:00,BMFBOVESPA:USIM5,0.92073954 +122596,2004-08-03 10:00:00,BMFBOVESPA:USIM5,0.92346765 +122597,2004-08-04 10:00:00,BMFBOVESPA:USIM5,0.89345836 +122598,2004-08-05 10:00:00,BMFBOVESPA:USIM5,0.85526472 +122599,2004-08-06 10:00:00,BMFBOVESPA:USIM5,0.88936619 +122600,2004-08-09 10:00:00,BMFBOVESPA:USIM5,0.86344908 +122601,2004-08-10 10:00:00,BMFBOVESPA:USIM5,0.87981778 +122602,2004-08-11 10:00:00,BMFBOVESPA:USIM5,0.87845372 +122603,2004-08-12 10:00:00,BMFBOVESPA:USIM5,0.90300677 +122604,2004-08-13 10:00:00,BMFBOVESPA:USIM5,0.90709895 +122605,2004-08-16 10:00:00,BMFBOVESPA:USIM5,0.94256447 +122606,2004-08-17 10:00:00,BMFBOVESPA:USIM5,0.9384723 +122607,2004-08-18 10:00:00,BMFBOVESPA:USIM5,0.9712097 +122608,2004-08-19 10:00:00,BMFBOVESPA:USIM5,0.96302535 +122609,2004-08-20 10:00:00,BMFBOVESPA:USIM5,0.9712097 +122610,2004-08-23 10:00:00,BMFBOVESPA:USIM5,0.94529259 +122611,2004-08-24 10:00:00,BMFBOVESPA:USIM5,0.94120041 +122612,2004-08-25 10:00:00,BMFBOVESPA:USIM5,0.94529259 +122613,2004-08-26 10:00:00,BMFBOVESPA:USIM5,0.9384723 +122614,2004-08-27 10:00:00,BMFBOVESPA:USIM5,0.954841 +122615,2004-08-30 10:00:00,BMFBOVESPA:USIM5,1.07733788 +122616,2004-08-31 10:00:00,BMFBOVESPA:USIM5,1.09236351 +122617,2004-09-01 10:00:00,BMFBOVESPA:USIM5,1.08334813 +122618,2004-09-02 10:00:00,BMFBOVESPA:USIM5,1.08334813 +122619,2004-09-03 10:00:00,BMFBOVESPA:USIM5,1.0683225 +122620,2004-09-06 10:00:00,BMFBOVESPA:USIM5,1.07283019 +122621,2004-09-08 10:00:00,BMFBOVESPA:USIM5,1.04728661 +122622,2004-09-09 10:00:00,BMFBOVESPA:USIM5,1.02024048 +122623,2004-09-10 10:00:00,BMFBOVESPA:USIM5,0.99920459 +122624,2004-09-13 10:00:00,BMFBOVESPA:USIM5,1.01423022 +122625,2004-09-14 10:00:00,BMFBOVESPA:USIM5,1.04428149 +122626,2004-09-15 10:00:00,BMFBOVESPA:USIM5,1.04578405 +122627,2004-09-16 10:00:00,BMFBOVESPA:USIM5,1.05630199 +122628,2004-09-17 10:00:00,BMFBOVESPA:USIM5,1.05930712 +122629,2004-09-20 10:00:00,BMFBOVESPA:USIM5,1.0517943 +122630,2004-09-21 10:00:00,BMFBOVESPA:USIM5,1.05780456 +122631,2004-09-22 10:00:00,BMFBOVESPA:USIM5,1.02925586 +122632,2004-09-23 10:00:00,BMFBOVESPA:USIM5,1.03075842 +122633,2004-09-24 10:00:00,BMFBOVESPA:USIM5,0.99619946 +122634,2004-09-27 10:00:00,BMFBOVESPA:USIM5,0.97215845 +122635,2004-09-28 10:00:00,BMFBOVESPA:USIM5,1.03676867 +122636,2004-09-29 10:00:00,BMFBOVESPA:USIM5,1.03526611 +122637,2004-09-30 10:00:00,BMFBOVESPA:USIM5,1.04578405 +122638,2004-10-01 10:00:00,BMFBOVESPA:USIM5,1.04728661 +122639,2004-10-04 10:00:00,BMFBOVESPA:USIM5,1.07132763 +122640,2004-10-05 10:00:00,BMFBOVESPA:USIM5,1.08034301 +122641,2004-10-06 10:00:00,BMFBOVESPA:USIM5,1.10137889 +122642,2004-10-07 10:00:00,BMFBOVESPA:USIM5,1.12541991 +122643,2004-10-08 10:00:00,BMFBOVESPA:USIM5,1.08334813 +122644,2004-10-11 10:00:00,BMFBOVESPA:USIM5,1.08184557 +122645,2004-10-13 10:00:00,BMFBOVESPA:USIM5,1.05329687 +122646,2004-10-14 10:00:00,BMFBOVESPA:USIM5,1.03075842 +122647,2004-10-15 10:00:00,BMFBOVESPA:USIM5,1.03526611 +122648,2004-10-18 10:00:00,BMFBOVESPA:USIM5,1.01723535 +122649,2004-10-19 10:00:00,BMFBOVESPA:USIM5,0.97215845 +122650,2004-10-20 10:00:00,BMFBOVESPA:USIM5,0.97516358 +122651,2004-10-21 10:00:00,BMFBOVESPA:USIM5,0.97065589 +122652,2004-10-22 10:00:00,BMFBOVESPA:USIM5,0.94210718 +122653,2004-10-25 10:00:00,BMFBOVESPA:USIM5,0.91956873 +122654,2004-10-26 10:00:00,BMFBOVESPA:USIM5,0.94060462 +122655,2004-10-27 10:00:00,BMFBOVESPA:USIM5,0.99169177 +122656,2004-10-28 10:00:00,BMFBOVESPA:USIM5,0.98117383 +122657,2004-10-29 10:00:00,BMFBOVESPA:USIM5,1.01573279 +122658,2004-11-01 10:00:00,BMFBOVESPA:USIM5,1.03827123 +122659,2004-11-03 09:00:00,BMFBOVESPA:USIM5,1.05029174 +122660,2004-11-04 09:00:00,BMFBOVESPA:USIM5,1.07733788 +122661,2004-11-05 09:00:00,BMFBOVESPA:USIM5,1.05329687 +122662,2004-11-08 09:00:00,BMFBOVESPA:USIM5,1.0517943 +122663,2004-11-09 09:00:00,BMFBOVESPA:USIM5,1.08034301 +122664,2004-11-10 09:00:00,BMFBOVESPA:USIM5,1.08184557 +122665,2004-11-11 09:00:00,BMFBOVESPA:USIM5,1.08334813 +122666,2004-11-12 09:00:00,BMFBOVESPA:USIM5,1.13744041 +122667,2004-11-16 09:00:00,BMFBOVESPA:USIM5,1.16148142 +122668,2004-11-17 09:00:00,BMFBOVESPA:USIM5,1.15246605 +122669,2004-11-18 09:00:00,BMFBOVESPA:USIM5,1.13293272 +122670,2004-11-19 09:00:00,BMFBOVESPA:USIM5,1.10889171 +122671,2004-11-22 09:00:00,BMFBOVESPA:USIM5,1.1133994 +122672,2004-11-23 09:00:00,BMFBOVESPA:USIM5,1.14946092 +122673,2004-11-24 09:00:00,BMFBOVESPA:USIM5,1.17199937 +122674,2004-11-25 09:00:00,BMFBOVESPA:USIM5,1.19153269 +122675,2004-11-26 09:00:00,BMFBOVESPA:USIM5,1.20956345 +122676,2004-11-29 09:00:00,BMFBOVESPA:USIM5,1.22008139 +122677,2004-11-30 09:00:00,BMFBOVESPA:USIM5,1.29671212 +122678,2004-12-01 09:00:00,BMFBOVESPA:USIM5,1.26666093 +122679,2004-12-02 09:00:00,BMFBOVESPA:USIM5,1.22909685 +122680,2004-12-03 09:00:00,BMFBOVESPA:USIM5,1.25464042 +122681,2004-12-06 09:00:00,BMFBOVESPA:USIM5,1.24863017 +122682,2004-12-07 09:00:00,BMFBOVESPA:USIM5,1.19003013 +122683,2004-12-08 09:00:00,BMFBOVESPA:USIM5,1.20054807 +122684,2004-12-09 09:00:00,BMFBOVESPA:USIM5,1.16749168 +122685,2004-12-10 09:00:00,BMFBOVESPA:USIM5,1.17350193 +122686,2004-12-13 09:00:00,BMFBOVESPA:USIM5,1.22158396 +122687,2004-12-14 09:00:00,BMFBOVESPA:USIM5,1.25313779 +122688,2004-12-15 09:00:00,BMFBOVESPA:USIM5,1.25464042 +122689,2004-12-16 09:00:00,BMFBOVESPA:USIM5,1.28769667 +122690,2004-12-17 09:00:00,BMFBOVESPA:USIM5,1.29070187 +122691,2004-12-20 09:00:00,BMFBOVESPA:USIM5,1.26816334 +122692,2004-12-21 09:00:00,BMFBOVESPA:USIM5,1.26666093 +122693,2004-12-22 09:00:00,BMFBOVESPA:USIM5,1.24562497 +122694,2004-12-23 09:00:00,BMFBOVESPA:USIM5,1.23360446 +122695,2004-12-27 09:00:00,BMFBOVESPA:USIM5,1.25013258 +122696,2004-12-28 09:00:00,BMFBOVESPA:USIM5,1.26816334 +122697,2004-12-29 09:00:00,BMFBOVESPA:USIM5,1.280184 +122698,2004-12-30 09:00:00,BMFBOVESPA:USIM5,1.33410042 +122699,2005-01-03 09:00:00,BMFBOVESPA:USIM5,1.28117228 +122700,2005-01-04 09:00:00,BMFBOVESPA:USIM5,1.22824422 +122701,2005-01-05 09:00:00,BMFBOVESPA:USIM5,1.23135764 +122702,2005-01-06 09:00:00,BMFBOVESPA:USIM5,1.19866673 +122703,2005-01-07 09:00:00,BMFBOVESPA:USIM5,1.1939966 +122704,2005-01-10 09:00:00,BMFBOVESPA:USIM5,1.19711002 +122705,2005-01-11 09:00:00,BMFBOVESPA:USIM5,1.21890396 +122706,2005-01-12 09:00:00,BMFBOVESPA:USIM5,1.25159487 +122707,2005-01-13 09:00:00,BMFBOVESPA:USIM5,1.32320353 +122708,2005-01-14 09:00:00,BMFBOVESPA:USIM5,1.34188405 +122709,2005-01-17 09:00:00,BMFBOVESPA:USIM5,1.33565721 +122710,2005-01-18 09:00:00,BMFBOVESPA:USIM5,1.30763635 +122711,2005-01-19 09:00:00,BMFBOVESPA:USIM5,1.31697669 +122712,2005-01-20 09:00:00,BMFBOVESPA:USIM5,1.28584249 +122713,2005-01-21 09:00:00,BMFBOVESPA:USIM5,1.27961573 +122714,2005-01-24 09:00:00,BMFBOVESPA:USIM5,1.28117228 +122715,2005-01-26 09:00:00,BMFBOVESPA:USIM5,1.29362612 +122716,2005-01-27 09:00:00,BMFBOVESPA:USIM5,1.2687186 +122717,2005-01-28 09:00:00,BMFBOVESPA:USIM5,1.29829617 +122718,2005-01-31 09:00:00,BMFBOVESPA:USIM5,1.32009003 +122719,2005-02-01 09:00:00,BMFBOVESPA:USIM5,1.32320353 +122720,2005-02-02 09:00:00,BMFBOVESPA:USIM5,1.37146162 +122721,2005-02-03 09:00:00,BMFBOVESPA:USIM5,1.38702864 +122722,2005-02-04 09:00:00,BMFBOVESPA:USIM5,1.40882258 +122723,2005-02-09 09:00:00,BMFBOVESPA:USIM5,1.43372994 +122724,2005-02-10 09:00:00,BMFBOVESPA:USIM5,1.43372994 +122725,2005-02-11 09:00:00,BMFBOVESPA:USIM5,1.4726477 +122726,2005-02-14 09:00:00,BMFBOVESPA:USIM5,1.4586373 +122727,2005-02-15 09:00:00,BMFBOVESPA:USIM5,1.46642086 +122728,2005-02-16 09:00:00,BMFBOVESPA:USIM5,1.50066855 +122729,2005-02-17 09:00:00,BMFBOVESPA:USIM5,1.55515333 +122730,2005-02-18 09:00:00,BMFBOVESPA:USIM5,1.56293688 +122731,2005-02-21 10:00:00,BMFBOVESPA:USIM5,1.59095774 +122732,2005-02-22 10:00:00,BMFBOVESPA:USIM5,1.57694727 +122733,2005-02-23 10:00:00,BMFBOVESPA:USIM5,1.61897836 +122734,2005-02-24 10:00:00,BMFBOVESPA:USIM5,1.70148415 +122735,2005-02-25 10:00:00,BMFBOVESPA:USIM5,1.68903047 +122736,2005-02-28 10:00:00,BMFBOVESPA:USIM5,1.7030407 +122737,2005-03-01 10:00:00,BMFBOVESPA:USIM5,1.67502 +122738,2005-03-02 10:00:00,BMFBOVESPA:USIM5,2.04173741 +122739,2005-03-03 10:00:00,BMFBOVESPA:USIM5,2.01427018 +122740,2005-03-04 10:00:00,BMFBOVESPA:USIM5,2.03258182 +122741,2005-03-07 10:00:00,BMFBOVESPA:USIM5,2.09117868 +122742,2005-03-08 10:00:00,BMFBOVESPA:USIM5,2.0582179 +122743,2005-03-09 10:00:00,BMFBOVESPA:USIM5,1.98863393 +122744,2005-03-10 10:00:00,BMFBOVESPA:USIM5,1.94102409 +122745,2005-03-11 10:00:00,BMFBOVESPA:USIM5,1.89341397 +122746,2005-03-14 10:00:00,BMFBOVESPA:USIM5,1.86411559 +122747,2005-03-15 10:00:00,BMFBOVESPA:USIM5,1.87510243 +122748,2005-03-16 10:00:00,BMFBOVESPA:USIM5,1.86594656 +122749,2005-03-17 10:00:00,BMFBOVESPA:USIM5,1.86228434 +122750,2005-03-18 10:00:00,BMFBOVESPA:USIM5,1.80185624 +122751,2005-03-21 10:00:00,BMFBOVESPA:USIM5,1.77805123 +122752,2005-03-22 10:00:00,BMFBOVESPA:USIM5,1.74142813 +122753,2005-03-23 10:00:00,BMFBOVESPA:USIM5,1.76706421 +122754,2005-03-24 10:00:00,BMFBOVESPA:USIM5,1.83664809 +122755,2005-03-28 10:00:00,BMFBOVESPA:USIM5,1.75790862 +122756,2005-03-29 10:00:00,BMFBOVESPA:USIM5,1.69381811 +122757,2005-03-30 10:00:00,BMFBOVESPA:USIM5,1.7304412 +122758,2005-03-31 10:00:00,BMFBOVESPA:USIM5,1.75607737 +122759,2005-04-01 10:00:00,BMFBOVESPA:USIM5,1.76523324 +122760,2005-04-04 10:00:00,BMFBOVESPA:USIM5,1.73959698 +122761,2005-04-05 10:00:00,BMFBOVESPA:USIM5,1.6736755 +122762,2005-04-06 10:00:00,BMFBOVESPA:USIM5,1.596767 +122763,2005-04-07 10:00:00,BMFBOVESPA:USIM5,1.64620809 +122764,2005-04-08 10:00:00,BMFBOVESPA:USIM5,1.60592278 +122765,2005-04-11 10:00:00,BMFBOVESPA:USIM5,1.57113074 +122766,2005-04-12 10:00:00,BMFBOVESPA:USIM5,1.56563728 +122767,2005-04-13 10:00:00,BMFBOVESPA:USIM5,1.55648151 +122768,2005-04-14 10:00:00,BMFBOVESPA:USIM5,1.46492377 +122769,2005-04-15 10:00:00,BMFBOVESPA:USIM5,1.492391 +122770,2005-04-18 10:00:00,BMFBOVESPA:USIM5,1.4960534 +122771,2005-04-19 10:00:00,BMFBOVESPA:USIM5,1.5931046 +122772,2005-04-20 10:00:00,BMFBOVESPA:USIM5,1.58028652 +122773,2005-04-22 10:00:00,BMFBOVESPA:USIM5,1.5931046 +122774,2005-04-25 10:00:00,BMFBOVESPA:USIM5,1.62057201 +122775,2005-04-26 10:00:00,BMFBOVESPA:USIM5,1.62423423 +122776,2005-04-27 10:00:00,BMFBOVESPA:USIM5,1.62057201 +122777,2005-04-28 10:00:00,BMFBOVESPA:USIM5,1.51985841 +122778,2005-04-29 10:00:00,BMFBOVESPA:USIM5,1.52718303 +122779,2005-05-02 10:00:00,BMFBOVESPA:USIM5,1.52718303 +122780,2005-05-03 10:00:00,BMFBOVESPA:USIM5,1.56014391 +122781,2005-05-04 10:00:00,BMFBOVESPA:USIM5,1.62240298 +122782,2005-05-05 10:00:00,BMFBOVESPA:USIM5,1.63155885 +122783,2005-05-06 10:00:00,BMFBOVESPA:USIM5,1.62057201 +122784,2005-05-09 10:00:00,BMFBOVESPA:USIM5,1.54549449 +122785,2005-05-10 10:00:00,BMFBOVESPA:USIM5,1.47407954 +122786,2005-05-11 10:00:00,BMFBOVESPA:USIM5,1.44478107 +122787,2005-05-12 10:00:00,BMFBOVESPA:USIM5,1.37336604 +122788,2005-05-13 10:00:00,BMFBOVESPA:USIM5,1.31476908 +122789,2005-05-16 10:00:00,BMFBOVESPA:USIM5,1.31293793 +122790,2005-05-17 10:00:00,BMFBOVESPA:USIM5,1.30561331 +122791,2005-05-18 10:00:00,BMFBOVESPA:USIM5,1.33491179 +122792,2005-05-19 10:00:00,BMFBOVESPA:USIM5,1.30561331 +122793,2005-05-20 10:00:00,BMFBOVESPA:USIM5,1.29096407 +122794,2005-05-23 10:00:00,BMFBOVESPA:USIM5,1.23419828 +122795,2005-05-24 10:00:00,BMFBOVESPA:USIM5,1.28730176 +122796,2005-05-25 10:00:00,BMFBOVESPA:USIM5,1.24518521 +122797,2005-05-27 10:00:00,BMFBOVESPA:USIM5,1.31660024 +122798,2005-05-30 10:00:00,BMFBOVESPA:USIM5,1.36604142 +122799,2005-05-31 10:00:00,BMFBOVESPA:USIM5,1.37702834 +122800,2005-06-01 10:00:00,BMFBOVESPA:USIM5,1.37702834 +122801,2005-06-02 10:00:00,BMFBOVESPA:USIM5,1.40449567 +122802,2005-06-03 10:00:00,BMFBOVESPA:USIM5,1.34406756 +122803,2005-06-06 10:00:00,BMFBOVESPA:USIM5,1.25434098 +122804,2005-06-07 10:00:00,BMFBOVESPA:USIM5,1.22138019 +122805,2005-06-08 10:00:00,BMFBOVESPA:USIM5,1.17560133 +122806,2005-06-09 10:00:00,BMFBOVESPA:USIM5,1.15545862 +122807,2005-06-10 10:00:00,BMFBOVESPA:USIM5,1.1847571 +122808,2005-06-13 10:00:00,BMFBOVESPA:USIM5,1.19940634 +122809,2005-06-14 10:00:00,BMFBOVESPA:USIM5,1.24884751 +122810,2005-06-15 10:00:00,BMFBOVESPA:USIM5,1.23602943 +122811,2005-06-16 10:00:00,BMFBOVESPA:USIM5,1.24518521 +122812,2005-06-17 10:00:00,BMFBOVESPA:USIM5,1.2616656 +122813,2005-06-20 10:00:00,BMFBOVESPA:USIM5,1.25800329 +122814,2005-06-21 10:00:00,BMFBOVESPA:USIM5,1.22687366 +122815,2005-06-22 10:00:00,BMFBOVESPA:USIM5,1.21405558 +122816,2005-06-23 10:00:00,BMFBOVESPA:USIM5,1.15728978 +122817,2005-06-24 10:00:00,BMFBOVESPA:USIM5,1.16827671 +122818,2005-06-27 10:00:00,BMFBOVESPA:USIM5,1.1646144 +122819,2005-06-28 10:00:00,BMFBOVESPA:USIM5,1.17926364 +122820,2005-06-29 10:00:00,BMFBOVESPA:USIM5,1.19391287 +122821,2005-06-30 10:00:00,BMFBOVESPA:USIM5,1.16278324 +122822,2005-07-01 10:00:00,BMFBOVESPA:USIM5,1.19757518 +122823,2005-07-04 10:00:00,BMFBOVESPA:USIM5,1.1646144 +122824,2005-07-05 10:00:00,BMFBOVESPA:USIM5,1.11883553 +122825,2005-07-06 10:00:00,BMFBOVESPA:USIM5,1.10601745 +122826,2005-07-07 10:00:00,BMFBOVESPA:USIM5,1.08404359 +122827,2005-07-08 10:00:00,BMFBOVESPA:USIM5,1.07488782 +122828,2005-07-11 10:00:00,BMFBOVESPA:USIM5,1.1444717 +122829,2005-07-12 10:00:00,BMFBOVESPA:USIM5,1.23602943 +122830,2005-07-13 10:00:00,BMFBOVESPA:USIM5,1.29279523 +122831,2005-07-14 10:00:00,BMFBOVESPA:USIM5,1.26715906 +122832,2005-07-15 10:00:00,BMFBOVESPA:USIM5,1.20673096 +122833,2005-07-18 10:00:00,BMFBOVESPA:USIM5,1.19574403 +122834,2005-07-19 10:00:00,BMFBOVESPA:USIM5,1.21771788 +122835,2005-07-20 10:00:00,BMFBOVESPA:USIM5,1.2818083 +122836,2005-07-21 10:00:00,BMFBOVESPA:USIM5,1.31293793 +122837,2005-07-22 10:00:00,BMFBOVESPA:USIM5,1.23786059 +122838,2005-07-25 10:00:00,BMFBOVESPA:USIM5,1.14264054 +122839,2005-07-26 10:00:00,BMFBOVESPA:USIM5,1.19025056 +122840,2005-07-27 10:00:00,BMFBOVESPA:USIM5,1.2616656 +122841,2005-07-28 10:00:00,BMFBOVESPA:USIM5,1.29096407 +122842,2005-07-29 10:00:00,BMFBOVESPA:USIM5,1.30561331 +122843,2005-08-01 10:00:00,BMFBOVESPA:USIM5,1.31843139 +122844,2005-08-02 10:00:00,BMFBOVESPA:USIM5,1.37336604 +122845,2005-08-03 10:00:00,BMFBOVESPA:USIM5,1.40083336 +122846,2005-08-04 10:00:00,BMFBOVESPA:USIM5,1.39717105 +122847,2005-08-05 10:00:00,BMFBOVESPA:USIM5,1.39167758 +122848,2005-08-08 10:00:00,BMFBOVESPA:USIM5,1.40449567 +122849,2005-08-09 10:00:00,BMFBOVESPA:USIM5,1.46492377 +122850,2005-08-10 10:00:00,BMFBOVESPA:USIM5,1.43745645 +122851,2005-08-11 10:00:00,BMFBOVESPA:USIM5,1.41365144 +122852,2005-08-12 10:00:00,BMFBOVESPA:USIM5,1.40083336 +122853,2005-08-15 10:00:00,BMFBOVESPA:USIM5,1.45393684 +122854,2005-08-16 10:00:00,BMFBOVESPA:USIM5,1.43196299 +122855,2005-08-17 10:00:00,BMFBOVESPA:USIM5,1.47224839 +122856,2005-08-18 10:00:00,BMFBOVESPA:USIM5,1.4356253 +122857,2005-08-19 10:00:00,BMFBOVESPA:USIM5,1.40449567 +122858,2005-08-22 10:00:00,BMFBOVESPA:USIM5,1.46126146 +122859,2005-08-23 10:00:00,BMFBOVESPA:USIM5,1.42830068 +122860,2005-08-24 10:00:00,BMFBOVESPA:USIM5,1.40632682 +122861,2005-08-25 10:00:00,BMFBOVESPA:USIM5,1.45393684 +122862,2005-08-26 10:00:00,BMFBOVESPA:USIM5,1.45027453 +122863,2005-08-29 10:00:00,BMFBOVESPA:USIM5,1.47041714 +122864,2005-08-30 10:00:00,BMFBOVESPA:USIM5,1.48689763 +122865,2005-08-31 10:00:00,BMFBOVESPA:USIM5,1.492391 +122866,2005-09-01 10:00:00,BMFBOVESPA:USIM5,1.76759339 +122867,2005-09-02 10:00:00,BMFBOVESPA:USIM5,1.80441825 +122868,2005-09-05 10:00:00,BMFBOVESPA:USIM5,1.82824599 +122869,2005-09-06 10:00:00,BMFBOVESPA:USIM5,1.85424023 +122870,2005-09-08 10:00:00,BMFBOVESPA:USIM5,1.8694033 +122871,2005-09-09 10:00:00,BMFBOVESPA:USIM5,1.90406199 +122872,2005-09-12 10:00:00,BMFBOVESPA:USIM5,1.88456648 +122873,2005-09-13 10:00:00,BMFBOVESPA:USIM5,1.87806797 +122874,2005-09-14 10:00:00,BMFBOVESPA:USIM5,1.90189572 +122875,2005-09-15 10:00:00,BMFBOVESPA:USIM5,1.99937329 +122876,2005-09-16 10:00:00,BMFBOVESPA:USIM5,2.10768171 +122877,2005-09-19 10:00:00,BMFBOVESPA:USIM5,2.06219239 +122878,2005-09-20 10:00:00,BMFBOVESPA:USIM5,2.03619816 +122879,2005-09-21 10:00:00,BMFBOVESPA:USIM5,2.09901704 +122880,2005-09-22 10:00:00,BMFBOVESPA:USIM5,2.06435835 +122881,2005-09-23 10:00:00,BMFBOVESPA:USIM5,2.04486283 +122882,2005-09-26 10:00:00,BMFBOVESPA:USIM5,1.9928749 +122883,2005-09-27 10:00:00,BMFBOVESPA:USIM5,1.91705911 +122884,2005-09-28 10:00:00,BMFBOVESPA:USIM5,1.95604993 +122885,2005-09-29 10:00:00,BMFBOVESPA:USIM5,1.92139134 +122886,2005-09-30 10:00:00,BMFBOVESPA:USIM5,1.98204395 +122887,2005-10-03 10:00:00,BMFBOVESPA:USIM5,2.01453658 +122888,2005-10-04 10:00:00,BMFBOVESPA:USIM5,1.89323115 +122889,2005-10-05 10:00:00,BMFBOVESPA:USIM5,1.79142135 +122890,2005-10-06 10:00:00,BMFBOVESPA:USIM5,1.75026404 +122891,2005-10-07 10:00:00,BMFBOVESPA:USIM5,1.83257844 +122892,2005-10-10 10:00:00,BMFBOVESPA:USIM5,1.86723713 +122893,2005-10-11 10:00:00,BMFBOVESPA:USIM5,1.85207395 +122894,2005-10-13 10:00:00,BMFBOVESPA:USIM5,1.77409178 +122895,2005-10-14 10:00:00,BMFBOVESPA:USIM5,1.72427002 +122896,2005-10-17 09:00:00,BMFBOVESPA:USIM5,1.73293469 +122897,2005-10-18 09:00:00,BMFBOVESPA:USIM5,1.62246011 +122898,2005-10-19 09:00:00,BMFBOVESPA:USIM5,1.58346908 +122899,2005-10-20 09:00:00,BMFBOVESPA:USIM5,1.53148104 +122900,2005-10-21 09:00:00,BMFBOVESPA:USIM5,1.62246011 +122901,2005-10-24 09:00:00,BMFBOVESPA:USIM5,1.66145114 +122902,2005-10-25 09:00:00,BMFBOVESPA:USIM5,1.62679244 +122903,2005-10-26 09:00:00,BMFBOVESPA:USIM5,1.67878048 +122904,2005-10-27 09:00:00,BMFBOVESPA:USIM5,1.62679244 +122905,2005-10-28 09:00:00,BMFBOVESPA:USIM5,1.66794964 +122906,2005-10-31 09:00:00,BMFBOVESPA:USIM5,1.73726714 +122907,2005-11-01 09:00:00,BMFBOVESPA:USIM5,1.79142135 +122908,2005-11-03 09:00:00,BMFBOVESPA:USIM5,1.75892871 +122909,2005-11-04 09:00:00,BMFBOVESPA:USIM5,1.71127301 +122910,2005-11-07 09:00:00,BMFBOVESPA:USIM5,1.70694067 +122911,2005-11-08 09:00:00,BMFBOVESPA:USIM5,1.77842423 +122912,2005-11-09 09:00:00,BMFBOVESPA:USIM5,1.78059051 +122913,2005-11-10 09:00:00,BMFBOVESPA:USIM5,1.76326116 +122914,2005-11-11 09:00:00,BMFBOVESPA:USIM5,1.76109488 +122915,2005-11-14 09:00:00,BMFBOVESPA:USIM5,1.72210385 +122916,2005-11-16 09:00:00,BMFBOVESPA:USIM5,1.73726714 +122917,2005-11-17 09:00:00,BMFBOVESPA:USIM5,1.85857246 +122918,2005-11-18 09:00:00,BMFBOVESPA:USIM5,1.90839444 +122919,2005-11-21 09:00:00,BMFBOVESPA:USIM5,1.87590181 +122920,2005-11-22 09:00:00,BMFBOVESPA:USIM5,1.88889892 +122921,2005-11-23 09:00:00,BMFBOVESPA:USIM5,1.92788974 +122922,2005-11-24 09:00:00,BMFBOVESPA:USIM5,1.91705911 +122923,2005-11-25 09:00:00,BMFBOVESPA:USIM5,1.90839444 +122924,2005-11-28 09:00:00,BMFBOVESPA:USIM5,1.87156958 +122925,2005-11-29 09:00:00,BMFBOVESPA:USIM5,1.91272667 +122926,2005-11-30 09:00:00,BMFBOVESPA:USIM5,1.97337927 +122927,2005-12-01 09:00:00,BMFBOVESPA:USIM5,2.02320126 +122928,2005-12-02 09:00:00,BMFBOVESPA:USIM5,1.99720734 +122929,2005-12-05 09:00:00,BMFBOVESPA:USIM5,1.96038237 +122930,2005-12-06 09:00:00,BMFBOVESPA:USIM5,2.04702911 +122931,2005-12-07 09:00:00,BMFBOVESPA:USIM5,2.01237041 +122932,2005-12-08 09:00:00,BMFBOVESPA:USIM5,1.97771172 +122933,2005-12-09 09:00:00,BMFBOVESPA:USIM5,1.99504107 +122934,2005-12-12 09:00:00,BMFBOVESPA:USIM5,1.97121332 +122935,2005-12-13 09:00:00,BMFBOVESPA:USIM5,2.04486283 +122936,2005-12-14 09:00:00,BMFBOVESPA:USIM5,2.07085707 +122937,2005-12-15 09:00:00,BMFBOVESPA:USIM5,2.04702911 +122938,2005-12-16 09:00:00,BMFBOVESPA:USIM5,2.0535275 +122939,2005-12-19 09:00:00,BMFBOVESPA:USIM5,2.0535275 +122940,2005-12-20 09:00:00,BMFBOVESPA:USIM5,2.0751893 +122941,2005-12-21 09:00:00,BMFBOVESPA:USIM5,2.1358419 +122942,2005-12-22 09:00:00,BMFBOVESPA:USIM5,2.11201416 +122943,2005-12-23 09:00:00,BMFBOVESPA:USIM5,2.12717723 +122944,2005-12-26 09:00:00,BMFBOVESPA:USIM5,2.14667285 +122945,2005-12-27 09:00:00,BMFBOVESPA:USIM5,2.17266676 +122946,2005-12-28 09:00:00,BMFBOVESPA:USIM5,2.122845 +122947,2005-12-29 09:00:00,BMFBOVESPA:USIM5,2.122845 +122948,2006-01-02 09:00:00,BMFBOVESPA:USIM5,2.20874257 +122949,2006-01-03 09:00:00,BMFBOVESPA:USIM5,2.2503732 +122950,2006-01-04 09:00:00,BMFBOVESPA:USIM5,2.30356816 +122951,2006-01-05 09:00:00,BMFBOVESPA:USIM5,2.22955806 +122952,2006-01-06 09:00:00,BMFBOVESPA:USIM5,2.22955806 +122953,2006-01-09 09:00:00,BMFBOVESPA:USIM5,2.23418358 +122954,2006-01-10 09:00:00,BMFBOVESPA:USIM5,2.19255271 +122955,2006-01-11 09:00:00,BMFBOVESPA:USIM5,2.27118858 +122956,2006-01-12 09:00:00,BMFBOVESPA:USIM5,2.27581433 +122957,2006-01-13 09:00:00,BMFBOVESPA:USIM5,2.2619373 +122958,2006-01-16 09:00:00,BMFBOVESPA:USIM5,2.28969113 +122959,2006-01-17 09:00:00,BMFBOVESPA:USIM5,2.30356816 +122960,2006-01-18 09:00:00,BMFBOVESPA:USIM5,2.25731177 +122961,2006-01-19 09:00:00,BMFBOVESPA:USIM5,2.30125534 +122962,2006-01-20 09:00:00,BMFBOVESPA:USIM5,2.37757827 +122963,2006-01-23 09:00:00,BMFBOVESPA:USIM5,2.44233745 +122964,2006-01-24 09:00:00,BMFBOVESPA:USIM5,2.56260394 +122965,2006-01-26 09:00:00,BMFBOVESPA:USIM5,2.68055773 +122966,2006-01-27 09:00:00,BMFBOVESPA:USIM5,2.7360654 +122967,2006-01-30 09:00:00,BMFBOVESPA:USIM5,2.92571648 +122968,2006-01-31 09:00:00,BMFBOVESPA:USIM5,3.01591655 +122969,2006-02-01 09:00:00,BMFBOVESPA:USIM5,3.00203952 +122970,2006-02-02 09:00:00,BMFBOVESPA:USIM5,2.82857806 +122971,2006-02-03 09:00:00,BMFBOVESPA:USIM5,2.78926036 +122972,2006-02-06 09:00:00,BMFBOVESPA:USIM5,2.75225502 +122973,2006-02-07 09:00:00,BMFBOVESPA:USIM5,2.65049108 +122974,2006-02-08 09:00:00,BMFBOVESPA:USIM5,2.69906029 +122975,2006-02-09 09:00:00,BMFBOVESPA:USIM5,2.73143988 +122976,2006-02-10 09:00:00,BMFBOVESPA:USIM5,2.77307051 +122977,2006-02-13 09:00:00,BMFBOVESPA:USIM5,2.62736277 +122978,2006-02-14 09:00:00,BMFBOVESPA:USIM5,2.63892698 +122979,2006-02-15 09:00:00,BMFBOVESPA:USIM5,2.78463461 +122980,2006-02-16 09:00:00,BMFBOVESPA:USIM5,2.96503441 +122981,2006-02-17 09:00:00,BMFBOVESPA:USIM5,3.02748065 +122982,2006-02-20 10:00:00,BMFBOVESPA:USIM5,3.11768049 +122983,2006-02-21 10:00:00,BMFBOVESPA:USIM5,3.01822937 +122984,2006-02-22 10:00:00,BMFBOVESPA:USIM5,2.997414 +122985,2006-02-23 10:00:00,BMFBOVESPA:USIM5,2.96040888 +122986,2006-02-24 10:00:00,BMFBOVESPA:USIM5,2.91877813 +122987,2006-03-01 10:00:00,BMFBOVESPA:USIM5,3.06448576 +122988,2006-03-02 10:00:00,BMFBOVESPA:USIM5,3.12230625 +122989,2006-03-03 10:00:00,BMFBOVESPA:USIM5,3.126932 +122990,2006-03-06 10:00:00,BMFBOVESPA:USIM5,2.98122438 +122991,2006-03-07 10:00:00,BMFBOVESPA:USIM5,2.88408596 +122992,2006-03-08 10:00:00,BMFBOVESPA:USIM5,2.99278824 +122993,2006-03-09 10:00:00,BMFBOVESPA:USIM5,2.87020893 +122994,2006-03-10 10:00:00,BMFBOVESPA:USIM5,2.99510118 +122995,2006-03-13 10:00:00,BMFBOVESPA:USIM5,2.997414 +122996,2006-03-14 10:00:00,BMFBOVESPA:USIM5,3.126932 +122997,2006-03-15 10:00:00,BMFBOVESPA:USIM5,3.39359051 +122998,2006-03-16 10:00:00,BMFBOVESPA:USIM5,3.30557244 +122999,2006-03-17 10:00:00,BMFBOVESPA:USIM5,3.28112282 +123000,2006-03-20 10:00:00,BMFBOVESPA:USIM5,3.31290716 +123001,2006-03-21 10:00:00,BMFBOVESPA:USIM5,3.25911827 +123002,2006-03-22 10:00:00,BMFBOVESPA:USIM5,3.29579239 +123003,2006-03-23 10:00:00,BMFBOVESPA:USIM5,3.22733392 +123004,2006-03-24 10:00:00,BMFBOVESPA:USIM5,3.24933847 +123005,2006-03-27 10:00:00,BMFBOVESPA:USIM5,3.40581538 +123006,2006-03-28 10:00:00,BMFBOVESPA:USIM5,3.30312737 +123007,2006-03-29 10:00:00,BMFBOVESPA:USIM5,3.42048496 +123008,2006-03-30 10:00:00,BMFBOVESPA:USIM5,3.49627841 +123009,2006-03-31 10:00:00,BMFBOVESPA:USIM5,3.60630116 +123010,2006-04-03 10:00:00,BMFBOVESPA:USIM5,3.7163239 +123011,2006-04-04 10:00:00,BMFBOVESPA:USIM5,3.68942946 +123012,2006-04-05 10:00:00,BMFBOVESPA:USIM5,3.63319548 +123013,2006-04-06 10:00:00,BMFBOVESPA:USIM5,3.69431923 +123014,2006-04-07 10:00:00,BMFBOVESPA:USIM5,3.62341568 +123015,2006-04-10 10:00:00,BMFBOVESPA:USIM5,3.52317286 +123016,2006-04-11 10:00:00,BMFBOVESPA:USIM5,3.44737953 +123017,2006-04-12 10:00:00,BMFBOVESPA:USIM5,3.52806288 +123018,2006-04-13 10:00:00,BMFBOVESPA:USIM5,3.44737953 +123019,2006-04-17 10:00:00,BMFBOVESPA:USIM5,3.42048496 +123020,2006-04-18 10:00:00,BMFBOVESPA:USIM5,3.59652136 +123021,2006-04-19 10:00:00,BMFBOVESPA:USIM5,3.55984723 +123022,2006-04-20 10:00:00,BMFBOVESPA:USIM5,3.46204911 +123023,2006-04-24 10:00:00,BMFBOVESPA:USIM5,3.43759973 +123024,2006-04-25 10:00:00,BMFBOVESPA:USIM5,3.46204911 +123025,2006-04-26 10:00:00,BMFBOVESPA:USIM5,3.54517741 +123026,2006-04-27 10:00:00,BMFBOVESPA:USIM5,3.45226931 +123027,2006-04-28 10:00:00,BMFBOVESPA:USIM5,3.57451681 +123028,2006-05-02 10:00:00,BMFBOVESPA:USIM5,3.65031038 +123029,2006-05-03 10:00:00,BMFBOVESPA:USIM5,3.73832845 +123030,2006-05-04 10:00:00,BMFBOVESPA:USIM5,3.8287916 +123031,2006-05-05 10:00:00,BMFBOVESPA:USIM5,3.9119199 +123032,2006-05-08 10:00:00,BMFBOVESPA:USIM5,3.94125954 +123033,2006-05-09 10:00:00,BMFBOVESPA:USIM5,3.82634653 +123034,2006-05-10 10:00:00,BMFBOVESPA:USIM5,3.72121393 +123035,2006-05-11 10:00:00,BMFBOVESPA:USIM5,3.60630116 +123036,2006-05-12 10:00:00,BMFBOVESPA:USIM5,3.54762236 +123037,2006-05-15 10:00:00,BMFBOVESPA:USIM5,3.50116819 +123038,2006-05-16 10:00:00,BMFBOVESPA:USIM5,3.64542036 +123039,2006-05-17 10:00:00,BMFBOVESPA:USIM5,3.50116819 +123040,2006-05-18 10:00:00,BMFBOVESPA:USIM5,3.46693913 +123041,2006-05-19 10:00:00,BMFBOVESPA:USIM5,3.41559518 +123042,2006-05-22 10:00:00,BMFBOVESPA:USIM5,3.15643037 +123043,2006-05-23 10:00:00,BMFBOVESPA:USIM5,3.18821472 +123044,2006-05-24 10:00:00,BMFBOVESPA:USIM5,3.11486622 +123045,2006-05-25 10:00:00,BMFBOVESPA:USIM5,3.43026464 +123046,2006-05-26 10:00:00,BMFBOVESPA:USIM5,3.58918663 +123047,2006-05-29 10:00:00,BMFBOVESPA:USIM5,3.60630116 +123048,2006-05-30 10:00:00,BMFBOVESPA:USIM5,3.33980161 +123049,2006-05-31 10:00:00,BMFBOVESPA:USIM5,3.39359051 +123050,2006-06-01 10:00:00,BMFBOVESPA:USIM5,3.48894368 +123051,2006-06-02 10:00:00,BMFBOVESPA:USIM5,3.54273246 +123052,2006-06-05 10:00:00,BMFBOVESPA:USIM5,3.38870049 +123053,2006-06-06 10:00:00,BMFBOVESPA:USIM5,3.41559518 +123054,2006-06-07 10:00:00,BMFBOVESPA:USIM5,3.31535224 +123055,2006-06-08 10:00:00,BMFBOVESPA:USIM5,3.31290716 +123056,2006-06-09 10:00:00,BMFBOVESPA:USIM5,3.33491184 +123057,2006-06-12 10:00:00,BMFBOVESPA:USIM5,3.15643037 +123058,2006-06-13 10:00:00,BMFBOVESPA:USIM5,3.14665057 +123059,2006-06-14 10:00:00,BMFBOVESPA:USIM5,3.06596722 +123060,2006-06-16 10:00:00,BMFBOVESPA:USIM5,3.32757674 +123061,2006-06-19 10:00:00,BMFBOVESPA:USIM5,3.26400829 +123062,2006-06-20 10:00:00,BMFBOVESPA:USIM5,3.16865512 +123063,2006-06-21 10:00:00,BMFBOVESPA:USIM5,3.24444869 +123064,2006-06-22 10:00:00,BMFBOVESPA:USIM5,3.17843492 +123065,2006-06-23 10:00:00,BMFBOVESPA:USIM5,3.19065967 +123066,2006-06-26 10:00:00,BMFBOVESPA:USIM5,3.22244414 +123067,2006-06-27 10:00:00,BMFBOVESPA:USIM5,3.18821472 +123068,2006-06-28 10:00:00,BMFBOVESPA:USIM5,3.30312737 +123069,2006-06-29 10:00:00,BMFBOVESPA:USIM5,3.49627841 +123070,2006-06-30 10:00:00,BMFBOVESPA:USIM5,3.49138839 +123071,2006-07-03 10:00:00,BMFBOVESPA:USIM5,3.55006743 +123072,2006-07-04 10:00:00,BMFBOVESPA:USIM5,3.57451681 +123073,2006-07-05 10:00:00,BMFBOVESPA:USIM5,3.55006743 +123074,2006-07-06 10:00:00,BMFBOVESPA:USIM5,3.64542036 +123075,2006-07-07 10:00:00,BMFBOVESPA:USIM5,3.55251214 +123076,2006-07-10 10:00:00,BMFBOVESPA:USIM5,3.57451681 +123077,2006-07-11 10:00:00,BMFBOVESPA:USIM5,3.58918663 +123078,2006-07-12 10:00:00,BMFBOVESPA:USIM5,3.48894368 +123079,2006-07-13 10:00:00,BMFBOVESPA:USIM5,3.34958141 +123080,2006-07-14 10:00:00,BMFBOVESPA:USIM5,3.33246676 +123081,2006-07-17 10:00:00,BMFBOVESPA:USIM5,3.25911827 +123082,2006-07-18 10:00:00,BMFBOVESPA:USIM5,3.27867787 +123083,2006-07-19 10:00:00,BMFBOVESPA:USIM5,3.44982424 +123084,2006-07-20 10:00:00,BMFBOVESPA:USIM5,3.31779694 +123085,2006-07-21 10:00:00,BMFBOVESPA:USIM5,3.25667319 +123086,2006-07-24 10:00:00,BMFBOVESPA:USIM5,3.23955867 +123087,2006-07-25 10:00:00,BMFBOVESPA:USIM5,3.26645299 +123088,2006-07-26 10:00:00,BMFBOVESPA:USIM5,3.26400829 +123089,2006-07-27 10:00:00,BMFBOVESPA:USIM5,3.37158596 +123090,2006-07-28 10:00:00,BMFBOVESPA:USIM5,3.39359051 +123091,2006-07-31 10:00:00,BMFBOVESPA:USIM5,3.37158596 +123092,2006-08-01 10:00:00,BMFBOVESPA:USIM5,3.26889807 +123093,2006-08-02 10:00:00,BMFBOVESPA:USIM5,3.29823747 +123094,2006-08-03 10:00:00,BMFBOVESPA:USIM5,3.33491184 +123095,2006-08-04 10:00:00,BMFBOVESPA:USIM5,3.36669619 +123096,2006-08-07 10:00:00,BMFBOVESPA:USIM5,3.32513204 +123097,2006-08-08 10:00:00,BMFBOVESPA:USIM5,3.33980161 +123098,2006-08-09 10:00:00,BMFBOVESPA:USIM5,3.29579239 +123099,2006-08-10 10:00:00,BMFBOVESPA:USIM5,3.25667319 +123100,2006-08-11 10:00:00,BMFBOVESPA:USIM5,3.21510905 +123101,2006-08-14 10:00:00,BMFBOVESPA:USIM5,3.21510905 +123102,2006-08-15 10:00:00,BMFBOVESPA:USIM5,3.29823747 +123103,2006-08-16 10:00:00,BMFBOVESPA:USIM5,3.33491184 +123104,2006-08-17 10:00:00,BMFBOVESPA:USIM5,3.32513204 +123105,2006-08-18 10:00:00,BMFBOVESPA:USIM5,3.25178342 +123106,2006-08-21 10:00:00,BMFBOVESPA:USIM5,3.21510905 +123107,2006-08-22 10:00:00,BMFBOVESPA:USIM5,3.12953592 +123108,2006-08-23 10:00:00,BMFBOVESPA:USIM5,2.96816935 +123109,2006-08-24 10:00:00,BMFBOVESPA:USIM5,2.99261872 +123110,2006-08-25 10:00:00,BMFBOVESPA:USIM5,3.021958 +123111,2006-08-28 10:00:00,BMFBOVESPA:USIM5,3.02440307 +123112,2006-08-29 10:00:00,BMFBOVESPA:USIM5,3.0023984 +123113,2006-08-30 10:00:00,BMFBOVESPA:USIM5,3.0023984 +123114,2006-08-31 10:00:00,BMFBOVESPA:USIM5,3.021958 +123115,2006-09-01 10:00:00,BMFBOVESPA:USIM5,3.38554363 +123116,2006-09-04 10:00:00,BMFBOVESPA:USIM5,3.5114199 +123117,2006-09-05 10:00:00,BMFBOVESPA:USIM5,3.48519557 +123118,2006-09-06 10:00:00,BMFBOVESPA:USIM5,3.42225751 +123119,2006-09-08 10:00:00,BMFBOVESPA:USIM5,3.39341076 +123120,2006-09-11 10:00:00,BMFBOVESPA:USIM5,3.28064685 +123121,2006-09-12 10:00:00,BMFBOVESPA:USIM5,3.38292108 +123122,2006-09-13 10:00:00,BMFBOVESPA:USIM5,3.3540746 +123123,2006-09-14 10:00:00,BMFBOVESPA:USIM5,3.2832694 +123124,2006-09-15 10:00:00,BMFBOVESPA:USIM5,3.24393298 +123125,2006-09-18 10:00:00,BMFBOVESPA:USIM5,3.22819859 +123126,2006-09-19 10:00:00,BMFBOVESPA:USIM5,3.17837249 +123127,2006-09-20 10:00:00,BMFBOVESPA:USIM5,3.11543442 +123128,2006-09-21 10:00:00,BMFBOVESPA:USIM5,3.11543442 +123129,2006-09-22 10:00:00,BMFBOVESPA:USIM5,3.07609799 +123130,2006-09-25 10:00:00,BMFBOVESPA:USIM5,3.03676183 +123131,2006-09-26 10:00:00,BMFBOVESPA:USIM5,3.17574994 +123132,2006-09-27 10:00:00,BMFBOVESPA:USIM5,3.18886217 +123133,2006-09-28 10:00:00,BMFBOVESPA:USIM5,3.23082075 +123134,2006-09-29 10:00:00,BMFBOVESPA:USIM5,3.21508636 +123135,2006-10-02 10:00:00,BMFBOVESPA:USIM5,3.28851411 +123136,2006-10-03 10:00:00,BMFBOVESPA:USIM5,3.20984152 +123137,2006-10-04 10:00:00,BMFBOVESPA:USIM5,3.3409625 +123138,2006-10-05 10:00:00,BMFBOVESPA:USIM5,3.42750221 +123139,2006-10-06 10:00:00,BMFBOVESPA:USIM5,3.41701254 +123140,2006-10-09 10:00:00,BMFBOVESPA:USIM5,3.50879735 +123141,2006-10-10 10:00:00,BMFBOVESPA:USIM5,3.55075606 +123142,2006-10-11 10:00:00,BMFBOVESPA:USIM5,3.49044055 +123143,2006-10-13 10:00:00,BMFBOVESPA:USIM5,3.56124574 +123144,2006-10-16 10:00:00,BMFBOVESPA:USIM5,3.63991833 +123145,2006-10-17 10:00:00,BMFBOVESPA:USIM5,3.66876494 +123146,2006-10-18 10:00:00,BMFBOVESPA:USIM5,3.57698039 +123147,2006-10-19 10:00:00,BMFBOVESPA:USIM5,3.5114199 +123148,2006-10-20 10:00:00,BMFBOVESPA:USIM5,3.50093022 +123149,2006-10-23 10:00:00,BMFBOVESPA:USIM5,3.56911287 +123150,2006-10-24 10:00:00,BMFBOVESPA:USIM5,3.63467336 +123151,2006-10-25 10:00:00,BMFBOVESPA:USIM5,3.64516304 +123152,2006-10-26 10:00:00,BMFBOVESPA:USIM5,3.65040801 +123153,2006-10-27 10:00:00,BMFBOVESPA:USIM5,3.59795975 +123154,2006-10-30 10:00:00,BMFBOVESPA:USIM5,3.50617493 +123155,2006-10-31 10:00:00,BMFBOVESPA:USIM5,3.6005819 +123156,2006-11-01 10:00:00,BMFBOVESPA:USIM5,3.67925449 +123157,2006-11-03 10:00:00,BMFBOVESPA:USIM5,3.73170288 +123158,2006-11-06 09:00:00,BMFBOVESPA:USIM5,3.79464121 +123159,2006-11-07 09:00:00,BMFBOVESPA:USIM5,3.73957027 +123160,2006-11-08 09:00:00,BMFBOVESPA:USIM5,3.77366186 +123161,2006-11-09 09:00:00,BMFBOVESPA:USIM5,3.64516304 +123162,2006-11-10 09:00:00,BMFBOVESPA:USIM5,3.61107184 +123163,2006-11-13 09:00:00,BMFBOVESPA:USIM5,3.59795975 +123164,2006-11-14 09:00:00,BMFBOVESPA:USIM5,3.64778559 +123165,2006-11-16 09:00:00,BMFBOVESPA:USIM5,3.65827526 +123166,2006-11-17 09:00:00,BMFBOVESPA:USIM5,3.6005819 +123167,2006-11-21 09:00:00,BMFBOVESPA:USIM5,3.71596849 +123168,2006-11-22 09:00:00,BMFBOVESPA:USIM5,3.7526825 +123169,2006-11-23 09:00:00,BMFBOVESPA:USIM5,3.75530466 +123170,2006-11-24 09:00:00,BMFBOVESPA:USIM5,3.71334608 +123171,2006-11-27 09:00:00,BMFBOVESPA:USIM5,3.6005819 +123172,2006-11-28 09:00:00,BMFBOVESPA:USIM5,3.62942865 +123173,2006-11-29 09:00:00,BMFBOVESPA:USIM5,3.63991833 +123174,2006-11-30 09:00:00,BMFBOVESPA:USIM5,3.61631655 +123175,2006-12-01 09:00:00,BMFBOVESPA:USIM5,3.57173542 +123176,2006-12-04 09:00:00,BMFBOVESPA:USIM5,3.68187704 +123177,2006-12-05 09:00:00,BMFBOVESPA:USIM5,3.69498914 +123178,2006-12-06 09:00:00,BMFBOVESPA:USIM5,3.7028564 +123179,2006-12-07 09:00:00,BMFBOVESPA:USIM5,3.7028564 +123180,2006-12-08 09:00:00,BMFBOVESPA:USIM5,3.65827526 +123181,2006-12-11 09:00:00,BMFBOVESPA:USIM5,3.67925449 +123182,2006-12-12 09:00:00,BMFBOVESPA:USIM5,3.61107184 +123183,2006-12-13 09:00:00,BMFBOVESPA:USIM5,3.62680623 +123184,2006-12-14 09:00:00,BMFBOVESPA:USIM5,3.70810137 +123185,2006-12-15 09:00:00,BMFBOVESPA:USIM5,3.79201866 +123186,2006-12-18 09:00:00,BMFBOVESPA:USIM5,3.87069125 +123187,2006-12-19 09:00:00,BMFBOVESPA:USIM5,3.88118093 +123188,2006-12-20 09:00:00,BMFBOVESPA:USIM5,3.83135482 +123189,2006-12-21 09:00:00,BMFBOVESPA:USIM5,3.88118093 +123190,2006-12-22 09:00:00,BMFBOVESPA:USIM5,3.90216028 +123191,2006-12-26 09:00:00,BMFBOVESPA:USIM5,3.90740499 +123192,2006-12-27 09:00:00,BMFBOVESPA:USIM5,3.97034332 +123193,2006-12-28 09:00:00,BMFBOVESPA:USIM5,3.980833 +123194,2007-01-02 09:00:00,BMFBOVESPA:USIM5,4.26899717 +123195,2007-01-03 09:00:00,BMFBOVESPA:USIM5,4.12311899 +123196,2007-01-04 09:00:00,BMFBOVESPA:USIM5,4.07082322 +123197,2007-01-05 09:00:00,BMFBOVESPA:USIM5,3.86439202 +123198,2007-01-08 09:00:00,BMFBOVESPA:USIM5,3.90017343 +123199,2007-01-09 09:00:00,BMFBOVESPA:USIM5,3.8423727 +123200,2007-01-10 09:00:00,BMFBOVESPA:USIM5,3.96347886 +123201,2007-01-11 09:00:00,BMFBOVESPA:USIM5,3.96898383 +123202,2007-01-12 09:00:00,BMFBOVESPA:USIM5,3.97724108 +123203,2007-01-15 09:00:00,BMFBOVESPA:USIM5,3.9469645 +123204,2007-01-16 09:00:00,BMFBOVESPA:USIM5,3.8836588 +123205,2007-01-17 09:00:00,BMFBOVESPA:USIM5,3.96347886 +123206,2007-01-18 09:00:00,BMFBOVESPA:USIM5,3.96347886 +123207,2007-01-19 09:00:00,BMFBOVESPA:USIM5,3.99650813 +123208,2007-01-22 09:00:00,BMFBOVESPA:USIM5,3.96347886 +123209,2007-01-23 09:00:00,BMFBOVESPA:USIM5,4.06807067 +123210,2007-01-24 09:00:00,BMFBOVESPA:USIM5,4.20569147 +123211,2007-01-26 09:00:00,BMFBOVESPA:USIM5,4.27450186 +123212,2007-01-29 09:00:00,BMFBOVESPA:USIM5,4.15614825 +123213,2007-01-30 09:00:00,BMFBOVESPA:USIM5,4.20018677 +123214,2007-01-31 09:00:00,BMFBOVESPA:USIM5,4.23872046 +123215,2007-02-01 09:00:00,BMFBOVESPA:USIM5,4.35156979 +123216,2007-02-02 09:00:00,BMFBOVESPA:USIM5,4.51946702 +123217,2007-02-05 09:00:00,BMFBOVESPA:USIM5,4.75617494 +123218,2007-02-06 09:00:00,BMFBOVESPA:USIM5,4.94058694 +123219,2007-02-07 09:00:00,BMFBOVESPA:USIM5,4.72865078 +123220,2007-02-08 09:00:00,BMFBOVESPA:USIM5,4.70387889 +123221,2007-02-09 09:00:00,BMFBOVESPA:USIM5,4.57726748 +123222,2007-02-12 09:00:00,BMFBOVESPA:USIM5,4.59102998 +123223,2007-02-13 09:00:00,BMFBOVESPA:USIM5,4.96811055 +123224,2007-02-14 09:00:00,BMFBOVESPA:USIM5,5.07820774 +123225,2007-02-15 09:00:00,BMFBOVESPA:USIM5,5.15802753 +123226,2007-02-16 09:00:00,BMFBOVESPA:USIM5,5.17178988 +123227,2007-02-21 09:00:00,BMFBOVESPA:USIM5,5.10022693 +123228,2007-02-22 09:00:00,BMFBOVESPA:USIM5,4.9983874 +123229,2007-02-23 09:00:00,BMFBOVESPA:USIM5,4.89930015 +123230,2007-02-26 10:00:00,BMFBOVESPA:USIM5,4.94058694 +123231,2007-02-27 10:00:00,BMFBOVESPA:USIM5,4.46166601 +123232,2007-02-28 10:00:00,BMFBOVESPA:USIM5,4.67360218 +123233,2007-03-01 10:00:00,BMFBOVESPA:USIM5,4.65708782 +123234,2007-03-02 10:00:00,BMFBOVESPA:USIM5,4.39560844 +123235,2007-03-05 10:00:00,BMFBOVESPA:USIM5,4.19468194 +123236,2007-03-06 10:00:00,BMFBOVESPA:USIM5,4.51946702 +123237,2007-03-07 10:00:00,BMFBOVESPA:USIM5,4.39285589 +123238,2007-03-08 10:00:00,BMFBOVESPA:USIM5,4.51671461 +123239,2007-03-09 10:00:00,BMFBOVESPA:USIM5,4.72039325 +123240,2007-03-12 10:00:00,BMFBOVESPA:USIM5,4.83599472 +123241,2007-03-13 10:00:00,BMFBOVESPA:USIM5,4.54974374 +123242,2007-03-14 10:00:00,BMFBOVESPA:USIM5,4.61580172 +123243,2007-03-15 10:00:00,BMFBOVESPA:USIM5,4.61304917 +123244,2007-03-16 10:00:00,BMFBOVESPA:USIM5,4.53322897 +123245,2007-03-19 10:00:00,BMFBOVESPA:USIM5,4.59378239 +123246,2007-03-20 10:00:00,BMFBOVESPA:USIM5,4.73415574 +123247,2007-03-21 10:00:00,BMFBOVESPA:USIM5,5.02040673 +123248,2007-03-22 10:00:00,BMFBOVESPA:USIM5,4.99288243 +123249,2007-03-23 10:00:00,BMFBOVESPA:USIM5,4.99012988 +123250,2007-03-26 10:00:00,BMFBOVESPA:USIM5,4.99288243 +123251,2007-03-27 10:00:00,BMFBOVESPA:USIM5,5.03141653 +123252,2007-03-28 10:00:00,BMFBOVESPA:USIM5,4.97912049 +123253,2007-03-29 10:00:00,BMFBOVESPA:USIM5,5.15802753 +123254,2007-03-30 10:00:00,BMFBOVESPA:USIM5,5.273629 +123255,2007-04-02 10:00:00,BMFBOVESPA:USIM5,5.45653891 +123256,2007-04-03 10:00:00,BMFBOVESPA:USIM5,5.30692841 +123257,2007-04-04 10:00:00,BMFBOVESPA:USIM5,5.30410614 +123258,2007-04-05 10:00:00,BMFBOVESPA:USIM5,5.25047214 +123259,2007-04-09 10:00:00,BMFBOVESPA:USIM5,5.22506649 +123260,2007-04-10 10:00:00,BMFBOVESPA:USIM5,5.1177985 +123261,2007-04-11 10:00:00,BMFBOVESPA:USIM5,4.97383451 +123262,2007-04-12 10:00:00,BMFBOVESPA:USIM5,4.95689708 +123263,2007-04-13 10:00:00,BMFBOVESPA:USIM5,5.19401517 +123264,2007-04-16 10:00:00,BMFBOVESPA:USIM5,5.29846033 +123265,2007-04-17 10:00:00,BMFBOVESPA:USIM5,5.16578669 +123266,2007-04-18 10:00:00,BMFBOVESPA:USIM5,5.19966098 +123267,2007-04-19 10:00:00,BMFBOVESPA:USIM5,5.23635755 +123268,2007-04-20 10:00:00,BMFBOVESPA:USIM5,5.42831043 +123269,2007-04-23 10:00:00,BMFBOVESPA:USIM5,5.32951108 +123270,2007-04-24 10:00:00,BMFBOVESPA:USIM5,5.23918052 +123271,2007-04-25 10:00:00,BMFBOVESPA:USIM5,5.24482633 +123272,2007-04-26 10:00:00,BMFBOVESPA:USIM5,5.17707831 +123273,2007-04-27 10:00:00,BMFBOVESPA:USIM5,5.24764917 +123274,2007-04-30 10:00:00,BMFBOVESPA:USIM5,5.2815229 +123275,2007-05-02 10:00:00,BMFBOVESPA:USIM5,5.49323548 +123276,2007-05-03 10:00:00,BMFBOVESPA:USIM5,5.53557842 +123277,2007-05-04 10:00:00,BMFBOVESPA:USIM5,5.59203483 +123278,2007-05-07 10:00:00,BMFBOVESPA:USIM5,5.67672014 +123279,2007-05-08 10:00:00,BMFBOVESPA:USIM5,5.61179452 +123280,2007-05-09 10:00:00,BMFBOVESPA:USIM5,5.747291 +123281,2007-05-10 10:00:00,BMFBOVESPA:USIM5,5.58074377 +123282,2007-05-11 10:00:00,BMFBOVESPA:USIM5,5.58074377 +123283,2007-05-14 10:00:00,BMFBOVESPA:USIM5,5.52710977 +123284,2007-05-15 10:00:00,BMFBOVESPA:USIM5,5.63720018 +123285,2007-05-16 10:00:00,BMFBOVESPA:USIM5,5.94206615 +123286,2007-05-17 10:00:00,BMFBOVESPA:USIM5,6.00416893 +123287,2007-05-18 10:00:00,BMFBOVESPA:USIM5,6.06062534 +123288,2007-05-21 10:00:00,BMFBOVESPA:USIM5,6.10296828 +123289,2007-05-22 10:00:00,BMFBOVESPA:USIM5,5.88278691 +123290,2007-05-23 10:00:00,BMFBOVESPA:USIM5,5.71906251 +123291,2007-05-24 10:00:00,BMFBOVESPA:USIM5,5.60897226 +123292,2007-05-25 10:00:00,BMFBOVESPA:USIM5,5.75575922 +123293,2007-05-28 10:00:00,BMFBOVESPA:USIM5,5.84891276 +123294,2007-05-29 10:00:00,BMFBOVESPA:USIM5,5.7783419 +123295,2007-05-30 10:00:00,BMFBOVESPA:USIM5,5.95053494 +123296,2007-05-31 10:00:00,BMFBOVESPA:USIM5,5.85455857 +123297,2007-06-01 10:00:00,BMFBOVESPA:USIM5,5.99287731 +123298,2007-06-04 10:00:00,BMFBOVESPA:USIM5,6.03239742 +123299,2007-06-05 10:00:00,BMFBOVESPA:USIM5,5.98158626 +123300,2007-06-06 10:00:00,BMFBOVESPA:USIM5,5.83479873 +123301,2007-06-08 10:00:00,BMFBOVESPA:USIM5,5.85455857 +123302,2007-06-11 10:00:00,BMFBOVESPA:USIM5,5.9110154 +123303,2007-06-12 10:00:00,BMFBOVESPA:USIM5,5.80092443 +123304,2007-06-13 10:00:00,BMFBOVESPA:USIM5,5.89972378 +123305,2007-06-14 10:00:00,BMFBOVESPA:USIM5,6.00416893 +123306,2007-06-15 10:00:00,BMFBOVESPA:USIM5,6.07191682 +123307,2007-06-18 10:00:00,BMFBOVESPA:USIM5,5.99852312 +123308,2007-06-19 10:00:00,BMFBOVESPA:USIM5,6.03521969 +123309,2007-06-20 10:00:00,BMFBOVESPA:USIM5,5.88278691 +123310,2007-06-21 10:00:00,BMFBOVESPA:USIM5,5.94206615 +123311,2007-06-22 10:00:00,BMFBOVESPA:USIM5,5.84044454 +123312,2007-06-25 10:00:00,BMFBOVESPA:USIM5,5.85455857 +123313,2007-06-26 10:00:00,BMFBOVESPA:USIM5,5.85455857 +123314,2007-06-27 10:00:00,BMFBOVESPA:USIM5,5.93359807 +123315,2007-06-28 10:00:00,BMFBOVESPA:USIM5,5.96464883 +123316,2007-06-29 10:00:00,BMFBOVESPA:USIM5,6.0211058 +123317,2007-07-02 10:00:00,BMFBOVESPA:USIM5,6.23846419 +123318,2007-07-03 10:00:00,BMFBOVESPA:USIM5,6.23281838 +123319,2007-07-04 10:00:00,BMFBOVESPA:USIM5,6.21305854 +123320,2007-07-05 10:00:00,BMFBOVESPA:USIM5,6.14531065 +123321,2007-07-06 10:00:00,BMFBOVESPA:USIM5,6.20176706 +123322,2007-07-10 10:00:00,BMFBOVESPA:USIM5,6.03521969 +123323,2007-07-11 10:00:00,BMFBOVESPA:USIM5,6.15377873 +123324,2007-07-12 10:00:00,BMFBOVESPA:USIM5,6.23846419 +123325,2007-07-13 10:00:00,BMFBOVESPA:USIM5,6.27516075 +123326,2007-07-16 10:00:00,BMFBOVESPA:USIM5,6.190476 +123327,2007-07-17 10:00:00,BMFBOVESPA:USIM5,6.15942454 +123328,2007-07-18 10:00:00,BMFBOVESPA:USIM5,6.16789333 +123329,2007-07-19 10:00:00,BMFBOVESPA:USIM5,6.39654277 +123330,2007-07-20 10:00:00,BMFBOVESPA:USIM5,6.47558228 +123331,2007-07-23 10:00:00,BMFBOVESPA:USIM5,6.52921571 +123332,2007-07-24 10:00:00,BMFBOVESPA:USIM5,6.2102357 +123333,2007-07-25 10:00:00,BMFBOVESPA:USIM5,6.51227884 +123334,2007-07-26 10:00:00,BMFBOVESPA:USIM5,6.14531065 +123335,2007-07-27 10:00:00,BMFBOVESPA:USIM5,6.0211058 +123336,2007-07-30 10:00:00,BMFBOVESPA:USIM5,6.29209818 +123337,2007-07-31 10:00:00,BMFBOVESPA:USIM5,6.33161772 +123338,2007-08-01 10:00:00,BMFBOVESPA:USIM5,6.37113712 +123339,2007-08-02 10:00:00,BMFBOVESPA:USIM5,6.41347964 +123340,2007-08-03 10:00:00,BMFBOVESPA:USIM5,6.18483019 +123341,2007-08-06 10:00:00,BMFBOVESPA:USIM5,6.02957444 +123342,2007-08-07 10:00:00,BMFBOVESPA:USIM5,6.26669267 +123343,2007-08-08 10:00:00,BMFBOVESPA:USIM5,6.41347964 +123344,2007-08-09 10:00:00,BMFBOVESPA:USIM5,6.15660171 +123345,2007-08-10 10:00:00,BMFBOVESPA:USIM5,5.9307751 +123346,2007-08-13 10:00:00,BMFBOVESPA:USIM5,5.92795226 +123347,2007-08-14 10:00:00,BMFBOVESPA:USIM5,5.747291 +123348,2007-08-15 10:00:00,BMFBOVESPA:USIM5,5.95160268 +123349,2007-08-16 10:00:00,BMFBOVESPA:USIM5,5.62478909 +123350,2007-08-17 10:00:00,BMFBOVESPA:USIM5,5.88563988 +123351,2007-08-20 10:00:00,BMFBOVESPA:USIM5,5.9845834 +123352,2007-08-21 10:00:00,BMFBOVESPA:USIM5,6.03855274 +123353,2007-08-22 10:00:00,BMFBOVESPA:USIM5,6.36536618 +123354,2007-08-23 10:00:00,BMFBOVESPA:USIM5,6.35637177 +123355,2007-08-24 10:00:00,BMFBOVESPA:USIM5,6.54526364 +123356,2007-08-27 10:00:00,BMFBOVESPA:USIM5,6.54526364 +123357,2007-08-28 10:00:00,BMFBOVESPA:USIM5,6.31139684 +123358,2007-08-29 10:00:00,BMFBOVESPA:USIM5,6.4912943 +123359,2007-08-30 10:00:00,BMFBOVESPA:USIM5,6.67419004 +123360,2007-08-31 10:00:00,BMFBOVESPA:USIM5,6.95303101 +123361,2007-09-03 10:00:00,BMFBOVESPA:USIM5,6.944036 +123362,2007-09-04 10:00:00,BMFBOVESPA:USIM5,7.00400192 +123363,2007-09-05 10:00:00,BMFBOVESPA:USIM5,6.83609731 +123364,2007-09-06 10:00:00,BMFBOVESPA:USIM5,6.78212872 +123365,2007-09-10 10:00:00,BMFBOVESPA:USIM5,6.61722241 +123366,2007-09-11 10:00:00,BMFBOVESPA:USIM5,6.78812485 +123367,2007-09-12 10:00:00,BMFBOVESPA:USIM5,6.69517806 +123368,2007-09-13 10:00:00,BMFBOVESPA:USIM5,6.73415551 +123369,2007-09-14 10:00:00,BMFBOVESPA:USIM5,6.67718848 +123370,2007-09-17 10:00:00,BMFBOVESPA:USIM5,6.60223127 +123371,2007-09-18 10:00:00,BMFBOVESPA:USIM5,6.93204314 +123372,2007-09-19 10:00:00,BMFBOVESPA:USIM5,7.15691478 +123373,2007-09-20 10:00:00,BMFBOVESPA:USIM5,7.05197453 +123374,2007-09-21 10:00:00,BMFBOVESPA:USIM5,7.09994715 +123375,2007-09-24 10:00:00,BMFBOVESPA:USIM5,7.31882205 +123376,2007-09-25 10:00:00,BMFBOVESPA:USIM5,7.3847841 +123377,2007-09-26 10:00:00,BMFBOVESPA:USIM5,7.53769696 +123378,2007-09-27 10:00:00,BMFBOVESPA:USIM5,7.75957015 +123379,2007-09-28 10:00:00,BMFBOVESPA:USIM5,7.61565246 +123380,2007-10-01 10:00:00,BMFBOVESPA:USIM5,8.07738917 +123381,2007-10-02 10:00:00,BMFBOVESPA:USIM5,8.01742325 +123382,2007-10-03 10:00:00,BMFBOVESPA:USIM5,7.65163222 +123383,2007-10-04 10:00:00,BMFBOVESPA:USIM5,7.6936081 +123384,2007-10-05 10:00:00,BMFBOVESPA:USIM5,8.21231185 +123385,2007-10-08 10:00:00,BMFBOVESPA:USIM5,8.15234638 +123386,2007-10-09 10:00:00,BMFBOVESPA:USIM5,8.09837704 +123387,2007-10-10 10:00:00,BMFBOVESPA:USIM5,8.10137548 +123388,2007-10-11 10:00:00,BMFBOVESPA:USIM5,8.04140941 +123389,2007-10-15 09:00:00,BMFBOVESPA:USIM5,8.032415 +123390,2007-10-16 09:00:00,BMFBOVESPA:USIM5,7.81353949 +123391,2007-10-17 09:00:00,BMFBOVESPA:USIM5,8.00243196 +123392,2007-10-18 09:00:00,BMFBOVESPA:USIM5,7.90049016 +123393,2007-10-19 09:00:00,BMFBOVESPA:USIM5,7.67561852 +123394,2007-10-22 09:00:00,BMFBOVESPA:USIM5,7.71159769 +123395,2007-10-23 09:00:00,BMFBOVESPA:USIM5,7.85551598 +123396,2007-10-24 09:00:00,BMFBOVESPA:USIM5,7.70560156 +123397,2007-10-25 09:00:00,BMFBOVESPA:USIM5,7.61565246 +123398,2007-10-26 09:00:00,BMFBOVESPA:USIM5,8.06239743 +123399,2007-10-29 09:00:00,BMFBOVESPA:USIM5,8.06239743 +123400,2007-10-30 09:00:00,BMFBOVESPA:USIM5,8.02042154 +123401,2007-10-31 09:00:00,BMFBOVESPA:USIM5,8.09238047 +123402,2007-11-01 09:00:00,BMFBOVESPA:USIM5,8.06239743 +123403,2007-11-05 09:00:00,BMFBOVESPA:USIM5,8.09238047 +123404,2007-11-06 09:00:00,BMFBOVESPA:USIM5,8.18232942 +123405,2007-11-07 09:00:00,BMFBOVESPA:USIM5,8.06239743 +123406,2007-11-08 09:00:00,BMFBOVESPA:USIM5,7.80754336 +123407,2007-11-09 09:00:00,BMFBOVESPA:USIM5,7.80754336 +123408,2007-11-12 09:00:00,BMFBOVESPA:USIM5,7.4087704 +123409,2007-11-13 09:00:00,BMFBOVESPA:USIM5,7.46273975 +123410,2007-11-14 09:00:00,BMFBOVESPA:USIM5,7.49572107 +123411,2007-11-16 09:00:00,BMFBOVESPA:USIM5,7.64563549 +123412,2007-11-19 09:00:00,BMFBOVESPA:USIM5,7.61565246 +123413,2007-11-21 09:00:00,BMFBOVESPA:USIM5,7.43875344 +123414,2007-11-22 09:00:00,BMFBOVESPA:USIM5,7.46573803 +123415,2007-11-23 09:00:00,BMFBOVESPA:USIM5,7.55568714 +123416,2007-11-26 09:00:00,BMFBOVESPA:USIM5,7.1898955 +123417,2007-11-27 09:00:00,BMFBOVESPA:USIM5,7.435755 +123418,2007-11-28 09:00:00,BMFBOVESPA:USIM5,11.78268474 +123419,2007-11-29 09:00:00,BMFBOVESPA:USIM5,11.91310332 +123420,2007-11-30 09:00:00,BMFBOVESPA:USIM5,12.16944394 +123421,2007-12-03 09:00:00,BMFBOVESPA:USIM5,11.94458355 +123422,2007-12-04 09:00:00,BMFBOVESPA:USIM5,11.73321501 +123423,2007-12-05 09:00:00,BMFBOVESPA:USIM5,12.04352257 +123424,2007-12-06 09:00:00,BMFBOVESPA:USIM5,12.11997533 +123425,2007-12-07 09:00:00,BMFBOVESPA:USIM5,12.00754513 +123426,2007-12-10 09:00:00,BMFBOVESPA:USIM5,12.07500302 +123427,2007-12-11 09:00:00,BMFBOVESPA:USIM5,11.85913728 +123428,2007-12-12 09:00:00,BMFBOVESPA:USIM5,11.37793515 +123429,2007-12-13 09:00:00,BMFBOVESPA:USIM5,10.91022599 +123430,2007-12-14 09:00:00,BMFBOVESPA:USIM5,11.09461151 +123431,2007-12-17 09:00:00,BMFBOVESPA:USIM5,10.563941 +123432,2007-12-18 09:00:00,BMFBOVESPA:USIM5,10.49648288 +123433,2007-12-19 09:00:00,BMFBOVESPA:USIM5,10.24014226 +123434,2007-12-20 09:00:00,BMFBOVESPA:USIM5,10.02427652 +123435,2007-12-21 09:00:00,BMFBOVESPA:USIM5,10.37505805 +123436,2007-12-26 09:00:00,BMFBOVESPA:USIM5,10.80229323 +123437,2007-12-27 09:00:00,BMFBOVESPA:USIM5,11.045142 +123438,2007-12-28 09:00:00,BMFBOVESPA:USIM5,11.27478655 +123439,2008-01-02 09:00:00,BMFBOVESPA:USIM5,11.04066005 +123440,2008-01-03 09:00:00,BMFBOVESPA:USIM5,11.19215352 +123441,2008-01-04 09:00:00,BMFBOVESPA:USIM5,10.86162277 +123442,2008-01-07 09:00:00,BMFBOVESPA:USIM5,10.33369098 +123443,2008-01-08 09:00:00,BMFBOVESPA:USIM5,10.70094765 +123444,2008-01-09 09:00:00,BMFBOVESPA:USIM5,11.03147931 +123445,2008-01-10 09:00:00,BMFBOVESPA:USIM5,10.78817139 +123446,2008-01-11 09:00:00,BMFBOVESPA:USIM5,10.52191014 +123447,2008-01-14 09:00:00,BMFBOVESPA:USIM5,11.12329308 +123448,2008-01-15 09:00:00,BMFBOVESPA:USIM5,10.93048321 +123449,2008-01-16 09:00:00,BMFBOVESPA:USIM5,10.99016291 +123450,2008-01-17 09:00:00,BMFBOVESPA:USIM5,10.45764041 +123451,2008-01-18 09:00:00,BMFBOVESPA:USIM5,11.17838207 +123452,2008-01-21 09:00:00,BMFBOVESPA:USIM5,10.26483054 +123453,2008-01-22 09:00:00,BMFBOVESPA:USIM5,10.51272849 +123454,2008-01-23 09:00:00,BMFBOVESPA:USIM5,9.8378944 +123455,2008-01-24 09:00:00,BMFBOVESPA:USIM5,10.51272849 +123456,2008-01-28 09:00:00,BMFBOVESPA:USIM5,10.71931095 +123457,2008-01-29 09:00:00,BMFBOVESPA:USIM5,11.15542783 +123458,2008-01-30 09:00:00,BMFBOVESPA:USIM5,11.41250835 +123459,2008-01-31 09:00:00,BMFBOVESPA:USIM5,11.41250835 +123460,2008-02-01 09:00:00,BMFBOVESPA:USIM5,12.16538476 +123461,2008-02-06 09:00:00,BMFBOVESPA:USIM5,12.29851584 +123462,2008-02-07 09:00:00,BMFBOVESPA:USIM5,12.83562814 +123463,2008-02-08 09:00:00,BMFBOVESPA:USIM5,12.72086036 +123464,2008-02-11 09:00:00,BMFBOVESPA:USIM5,12.7667677 +123465,2008-02-12 09:00:00,BMFBOVESPA:USIM5,12.93662448 +123466,2008-02-13 09:00:00,BMFBOVESPA:USIM5,12.96875922 +123467,2008-02-14 09:00:00,BMFBOVESPA:USIM5,12.78054006 +123468,2008-02-15 09:00:00,BMFBOVESPA:USIM5,12.92285188 +123469,2008-02-18 10:00:00,BMFBOVESPA:USIM5,12.87235475 +123470,2008-02-19 10:00:00,BMFBOVESPA:USIM5,12.9044895 +123471,2008-02-20 10:00:00,BMFBOVESPA:USIM5,13.56555123 +123472,2008-02-21 10:00:00,BMFBOVESPA:USIM5,14.31383784 +123473,2008-02-22 10:00:00,BMFBOVESPA:USIM5,14.48369347 +123474,2008-02-25 10:00:00,BMFBOVESPA:USIM5,14.59387146 +123475,2008-02-26 10:00:00,BMFBOVESPA:USIM5,14.50664772 +123476,2008-02-27 10:00:00,BMFBOVESPA:USIM5,14.07052969 +123477,2008-02-28 10:00:00,BMFBOVESPA:USIM5,13.92821787 +123478,2008-02-29 10:00:00,BMFBOVESPA:USIM5,13.55637049 +123479,2008-03-03 10:00:00,BMFBOVESPA:USIM5,14.24956812 +123480,2008-03-04 10:00:00,BMFBOVESPA:USIM5,14.40565138 +123481,2008-03-05 10:00:00,BMFBOVESPA:USIM5,14.31842856 +123482,2008-03-06 10:00:00,BMFBOVESPA:USIM5,14.13939013 +123483,2008-03-07 10:00:00,BMFBOVESPA:USIM5,13.87312911 +123484,2008-03-10 10:00:00,BMFBOVESPA:USIM5,13.17534169 +123485,2008-03-11 10:00:00,BMFBOVESPA:USIM5,13.88690147 +123486,2008-03-12 10:00:00,BMFBOVESPA:USIM5,14.18070676 +123487,2008-03-13 10:00:00,BMFBOVESPA:USIM5,14.33220023 +123488,2008-03-14 10:00:00,BMFBOVESPA:USIM5,14.5250101 +123489,2008-03-17 10:00:00,BMFBOVESPA:USIM5,13.94199046 +123490,2008-03-18 10:00:00,BMFBOVESPA:USIM5,14.49746606 +123491,2008-03-19 10:00:00,BMFBOVESPA:USIM5,14.10725538 +123492,2008-03-20 10:00:00,BMFBOVESPA:USIM5,13.84558507 +123493,2008-03-24 10:00:00,BMFBOVESPA:USIM5,13.62523116 +123494,2008-03-25 10:00:00,BMFBOVESPA:USIM5,14.15775343 +123495,2008-03-26 10:00:00,BMFBOVESPA:USIM5,14.033804 +123496,2008-03-27 10:00:00,BMFBOVESPA:USIM5,14.1699843 +123497,2008-03-28 10:00:00,BMFBOVESPA:USIM5,14.15599662 +123498,2008-03-31 10:00:00,BMFBOVESPA:USIM5,13.95549997 +123499,2008-04-01 10:00:00,BMFBOVESPA:USIM5,14.50103738 +123500,2008-04-02 10:00:00,BMFBOVESPA:USIM5,14.52901342 +123501,2008-04-03 10:00:00,BMFBOVESPA:USIM5,14.87405394 +123502,2008-04-04 10:00:00,BMFBOVESPA:USIM5,15.30302353 +123503,2008-04-07 10:00:00,BMFBOVESPA:USIM5,15.18179393 +123504,2008-04-08 10:00:00,BMFBOVESPA:USIM5,15.43357903 +123505,2008-04-09 10:00:00,BMFBOVESPA:USIM5,15.16314261 +123506,2008-04-10 10:00:00,BMFBOVESPA:USIM5,15.20510703 +123507,2008-04-11 10:00:00,BMFBOVESPA:USIM5,14.89270526 +123508,2008-04-14 10:00:00,BMFBOVESPA:USIM5,14.65024396 +123509,2008-04-15 10:00:00,BMFBOVESPA:USIM5,14.99528471 +123510,2008-04-16 10:00:00,BMFBOVESPA:USIM5,15.95580404 +123511,2008-04-17 10:00:00,BMFBOVESPA:USIM5,15.45223034 +123512,2008-04-18 10:00:00,BMFBOVESPA:USIM5,15.28903609 +123513,2008-04-22 10:00:00,BMFBOVESPA:USIM5,15.74598172 +123514,2008-04-23 10:00:00,BMFBOVESPA:USIM5,15.7972718 +123515,2008-04-24 10:00:00,BMFBOVESPA:USIM5,15.88586265 +123516,2008-04-25 10:00:00,BMFBOVESPA:USIM5,16.16096294 +123517,2008-04-28 10:00:00,BMFBOVESPA:USIM5,16.36612161 +123518,2008-04-29 10:00:00,BMFBOVESPA:USIM5,15.652727 +123519,2008-04-30 10:00:00,BMFBOVESPA:USIM5,25.90590347 +123520,2008-05-02 10:00:00,BMFBOVESPA:USIM5,25.66111052 +123521,2008-05-05 10:00:00,BMFBOVESPA:USIM5,25.72405718 +123522,2008-05-06 10:00:00,BMFBOVESPA:USIM5,26.40947218 +123523,2008-05-07 10:00:00,BMFBOVESPA:USIM5,26.34652553 +123524,2008-05-08 10:00:00,BMFBOVESPA:USIM5,26.79414617 +123525,2008-05-09 10:00:00,BMFBOVESPA:USIM5,27.41661486 +123526,2008-05-12 10:00:00,BMFBOVESPA:USIM5,27.87822077 +123527,2008-05-13 10:00:00,BMFBOVESPA:USIM5,27.76631657 +123528,2008-05-14 10:00:00,BMFBOVESPA:USIM5,27.77330921 +123529,2008-05-15 10:00:00,BMFBOVESPA:USIM5,28.56363578 +123530,2008-05-16 10:00:00,BMFBOVESPA:USIM5,29.74562686 +123531,2008-05-19 10:00:00,BMFBOVESPA:USIM5,30.19324435 +123532,2008-05-20 10:00:00,BMFBOVESPA:USIM5,29.43789005 +123533,2008-05-21 10:00:00,BMFBOVESPA:USIM5,28.33982703 +123534,2008-05-23 10:00:00,BMFBOVESPA:USIM5,28.31185019 +123535,2008-05-26 10:00:00,BMFBOVESPA:USIM5,28.48670105 +123536,2008-05-27 10:00:00,BMFBOVESPA:USIM5,27.92717901 +123537,2008-05-28 10:00:00,BMFBOVESPA:USIM5,28.56363578 +123538,2008-05-29 10:00:00,BMFBOVESPA:USIM5,27.92717901 +123539,2008-05-30 10:00:00,BMFBOVESPA:USIM5,27.92717901 +123540,2008-06-02 10:00:00,BMFBOVESPA:USIM5,27.76631657 +123541,2008-06-03 10:00:00,BMFBOVESPA:USIM5,27.45158433 +123542,2008-06-04 10:00:00,BMFBOVESPA:USIM5,26.3814978 +123543,2008-06-05 10:00:00,BMFBOVESPA:USIM5,27.43060293 +123544,2008-06-06 10:00:00,BMFBOVESPA:USIM5,27.6893815 +123545,2008-06-09 10:00:00,BMFBOVESPA:USIM5,27.47956117 +123546,2008-06-10 10:00:00,BMFBOVESPA:USIM5,26.96899702 +123547,2008-06-11 10:00:00,BMFBOVESPA:USIM5,26.61929531 +123548,2008-06-12 10:00:00,BMFBOVESPA:USIM5,26.80813458 +123549,2008-06-13 10:00:00,BMFBOVESPA:USIM5,26.59831146 +123550,2008-06-16 10:00:00,BMFBOVESPA:USIM5,26.39548621 +123551,2008-06-17 10:00:00,BMFBOVESPA:USIM5,27.73833974 +123552,2008-06-18 10:00:00,BMFBOVESPA:USIM5,26.96899702 +123553,2008-06-19 10:00:00,BMFBOVESPA:USIM5,27.22777559 +123554,2008-06-20 10:00:00,BMFBOVESPA:USIM5,25.7800105 +123555,2008-06-23 10:00:00,BMFBOVESPA:USIM5,25.00367235 +123556,2008-06-24 10:00:00,BMFBOVESPA:USIM5,24.57703592 +123557,2008-06-25 10:00:00,BMFBOVESPA:USIM5,25.88491962 +123558,2008-06-26 10:00:00,BMFBOVESPA:USIM5,25.2484625 +123559,2008-06-27 10:00:00,BMFBOVESPA:USIM5,25.43730178 +123560,2008-06-30 10:00:00,BMFBOVESPA:USIM5,25.21349268 +123561,2008-07-01 10:00:00,BMFBOVESPA:USIM5,24.06647177 +123562,2008-07-02 10:00:00,BMFBOVESPA:USIM5,22.94742734 +123563,2008-07-03 10:00:00,BMFBOVESPA:USIM5,21.76543521 +123564,2008-07-04 10:00:00,BMFBOVESPA:USIM5,21.38775666 +123565,2008-07-07 10:00:00,BMFBOVESPA:USIM5,22.33894566 +123566,2008-07-08 10:00:00,BMFBOVESPA:USIM5,22.2340355 +123567,2008-07-10 10:00:00,BMFBOVESPA:USIM5,23.46498413 +123568,2008-07-11 10:00:00,BMFBOVESPA:USIM5,23.58388411 +123569,2008-07-14 10:00:00,BMFBOVESPA:USIM5,23.61885393 +123570,2008-07-15 10:00:00,BMFBOVESPA:USIM5,23.47897254 +123571,2008-07-16 10:00:00,BMFBOVESPA:USIM5,23.96855564 +123572,2008-07-17 10:00:00,BMFBOVESPA:USIM5,22.91245507 +123573,2008-07-18 10:00:00,BMFBOVESPA:USIM5,22.65367651 +123574,2008-07-21 10:00:00,BMFBOVESPA:USIM5,23.36007536 +123575,2008-07-22 10:00:00,BMFBOVESPA:USIM5,22.54876739 +123576,2008-07-23 10:00:00,BMFBOVESPA:USIM5,22.25501655 +123577,2008-07-24 10:00:00,BMFBOVESPA:USIM5,20.76528796 +123578,2008-07-25 10:00:00,BMFBOVESPA:USIM5,19.96097438 +123579,2008-07-28 10:00:00,BMFBOVESPA:USIM5,20.09385998 +123580,2008-07-29 10:00:00,BMFBOVESPA:USIM5,20.84222129 +123581,2008-07-30 10:00:00,BMFBOVESPA:USIM5,22.59772563 +123582,2008-07-31 10:00:00,BMFBOVESPA:USIM5,22.02421377 +123583,2008-08-01 10:00:00,BMFBOVESPA:USIM5,20.82823427 +123584,2008-08-04 10:00:00,BMFBOVESPA:USIM5,19.43642181 +123585,2008-08-05 10:00:00,BMFBOVESPA:USIM5,19.63225372 +123586,2008-08-06 10:00:00,BMFBOVESPA:USIM5,19.53433794 +123587,2008-08-07 10:00:00,BMFBOVESPA:USIM5,19.52034952 +123588,2008-08-08 10:00:00,BMFBOVESPA:USIM5,19.17764185 +123589,2008-08-11 10:00:00,BMFBOVESPA:USIM5,18.4013037 +123590,2008-08-12 10:00:00,BMFBOVESPA:USIM5,17.84178131 +123591,2008-08-13 10:00:00,BMFBOVESPA:USIM5,17.97466866 +123592,2008-08-14 10:00:00,BMFBOVESPA:USIM5,17.87675113 +123593,2008-08-15 10:00:00,BMFBOVESPA:USIM5,17.20532454 +123594,2008-08-18 10:00:00,BMFBOVESPA:USIM5,16.82065161 +123595,2008-08-19 10:00:00,BMFBOVESPA:USIM5,16.79967056 +123596,2008-08-20 10:00:00,BMFBOVESPA:USIM5,17.911722 +123597,2008-08-21 10:00:00,BMFBOVESPA:USIM5,18.93315955 +123598,2008-08-22 10:00:00,BMFBOVESPA:USIM5,18.64716052 +123599,2008-08-25 10:00:00,BMFBOVESPA:USIM5,18.31111159 +123600,2008-08-26 10:00:00,BMFBOVESPA:USIM5,18.03226146 +123601,2008-08-27 10:00:00,BMFBOVESPA:USIM5,18.48271122 +123602,2008-08-28 10:00:00,BMFBOVESPA:USIM5,18.81160981 +123603,2008-08-29 10:00:00,BMFBOVESPA:USIM5,19.04755931 +123604,2008-09-01 10:00:00,BMFBOVESPA:USIM5,18.94745988 +123605,2008-09-02 10:00:00,BMFBOVESPA:USIM5,17.74626207 +123606,2008-09-03 10:00:00,BMFBOVESPA:USIM5,17.03841392 +123607,2008-09-04 10:00:00,BMFBOVESPA:USIM5,16.06601562 +123608,2008-09-05 10:00:00,BMFBOVESPA:USIM5,15.98021652 +123609,2008-09-08 10:00:00,BMFBOVESPA:USIM5,15.75141701 +123610,2008-09-09 10:00:00,BMFBOVESPA:USIM5,14.38577025 +123611,2008-09-10 10:00:00,BMFBOVESPA:USIM5,14.68606962 +123612,2008-09-11 10:00:00,BMFBOVESPA:USIM5,14.8576689 +123613,2008-09-12 10:00:00,BMFBOVESPA:USIM5,15.31526757 +123614,2008-09-15 10:00:00,BMFBOVESPA:USIM5,14.22131953 +123615,2008-09-16 10:00:00,BMFBOVESPA:USIM5,14.02112067 +123616,2008-09-17 10:00:00,BMFBOVESPA:USIM5,12.64832358 +123617,2008-09-18 10:00:00,BMFBOVESPA:USIM5,13.25607265 +123618,2008-09-19 10:00:00,BMFBOVESPA:USIM5,15.6513165 +123619,2008-09-22 10:00:00,BMFBOVESPA:USIM5,15.61556694 +123620,2008-09-23 10:00:00,BMFBOVESPA:USIM5,14.70036852 +123621,2008-09-24 10:00:00,BMFBOVESPA:USIM5,14.43581979 +123622,2008-09-25 10:00:00,BMFBOVESPA:USIM5,15.35101714 +123623,2008-09-26 10:00:00,BMFBOVESPA:USIM5,15.20801816 +123624,2008-09-29 10:00:00,BMFBOVESPA:USIM5,12.96292184 +123625,2008-09-30 10:00:00,BMFBOVESPA:USIM5,13.49202215 +123626,2008-10-01 10:00:00,BMFBOVESPA:USIM5,13.15597179 +123627,2008-10-02 10:00:00,BMFBOVESPA:USIM5,11.95477433 +123628,2008-10-03 10:00:00,BMFBOVESPA:USIM5,11.41852618 +123629,2008-10-06 10:00:00,BMFBOVESPA:USIM5,10.1529785 +123630,2008-10-07 10:00:00,BMFBOVESPA:USIM5,9.61672964 +123631,2008-10-08 10:00:00,BMFBOVESPA:USIM5,8.82308132 +123632,2008-10-09 10:00:00,BMFBOVESPA:USIM5,8.88743154 +123633,2008-10-10 10:00:00,BMFBOVESPA:USIM5,8.98753061 +123634,2008-10-13 10:00:00,BMFBOVESPA:USIM5,10.1529785 +123635,2008-10-14 10:00:00,BMFBOVESPA:USIM5,10.45327787 +123636,2008-10-15 10:00:00,BMFBOVESPA:USIM5,8.93748108 +123637,2008-10-16 10:00:00,BMFBOVESPA:USIM5,9.07333043 +123638,2008-10-17 10:00:00,BMFBOVESPA:USIM5,9.15913096 +123639,2008-10-20 09:00:00,BMFBOVESPA:USIM5,9.98852921 +123640,2008-10-21 09:00:00,BMFBOVESPA:USIM5,9.85982912 +123641,2008-10-22 09:00:00,BMFBOVESPA:USIM5,8.59428216 +123642,2008-10-23 09:00:00,BMFBOVESPA:USIM5,8.42983215 +123643,2008-10-24 09:00:00,BMFBOVESPA:USIM5,7.95793315 +123644,2008-10-27 09:00:00,BMFBOVESPA:USIM5,7.57183397 +123645,2008-10-28 09:00:00,BMFBOVESPA:USIM5,8.81593133 +123646,2008-10-29 09:00:00,BMFBOVESPA:USIM5,9.32358026 +123647,2008-10-30 09:00:00,BMFBOVESPA:USIM5,9.98852921 +123648,2008-10-31 09:00:00,BMFBOVESPA:USIM5,9.32358026 +123649,2008-11-03 09:00:00,BMFBOVESPA:USIM5,9.21633084 +123650,2008-11-04 09:00:00,BMFBOVESPA:USIM5,9.55952976 +123651,2008-11-05 09:00:00,BMFBOVESPA:USIM5,8.71583119 +123652,2008-11-06 09:00:00,BMFBOVESPA:USIM5,8.15813273 +123653,2008-11-07 09:00:00,BMFBOVESPA:USIM5,7.99368343 +123654,2008-11-10 09:00:00,BMFBOVESPA:USIM5,8.06518257 +123655,2008-11-11 09:00:00,BMFBOVESPA:USIM5,8.07233291 +123656,2008-11-12 09:00:00,BMFBOVESPA:USIM5,7.32873448 +123657,2008-11-13 09:00:00,BMFBOVESPA:USIM5,7.61473352 +123658,2008-11-14 09:00:00,BMFBOVESPA:USIM5,7.25723428 +123659,2008-11-17 09:00:00,BMFBOVESPA:USIM5,7.20718474 +123660,2008-11-18 09:00:00,BMFBOVESPA:USIM5,7.10708459 +123661,2008-11-19 09:00:00,BMFBOVESPA:USIM5,6.69953581 +123662,2008-11-21 09:00:00,BMFBOVESPA:USIM5,6.3777865 +123663,2008-11-24 09:00:00,BMFBOVESPA:USIM5,7.27868495 +123664,2008-11-25 09:00:00,BMFBOVESPA:USIM5,7.47888416 +123665,2008-11-26 09:00:00,BMFBOVESPA:USIM5,7.82208308 +123666,2008-11-27 09:00:00,BMFBOVESPA:USIM5,7.75773393 +123667,2008-11-28 09:00:00,BMFBOVESPA:USIM5,7.77918353 +123668,2008-12-01 09:00:00,BMFBOVESPA:USIM5,7.52178443 +123669,2008-12-02 09:00:00,BMFBOVESPA:USIM5,7.42168429 +123670,2008-12-03 09:00:00,BMFBOVESPA:USIM5,7.47888416 +123671,2008-12-04 09:00:00,BMFBOVESPA:USIM5,7.52178443 +123672,2008-12-05 09:00:00,BMFBOVESPA:USIM5,7.39308435 +123673,2008-12-08 09:00:00,BMFBOVESPA:USIM5,8.5299323 +123674,2008-12-09 09:00:00,BMFBOVESPA:USIM5,8.72298153 +123675,2008-12-10 09:00:00,BMFBOVESPA:USIM5,9.08763076 +123676,2008-12-11 09:00:00,BMFBOVESPA:USIM5,9.12338068 +123677,2008-12-12 09:00:00,BMFBOVESPA:USIM5,9.15198062 +123678,2008-12-15 09:00:00,BMFBOVESPA:USIM5,8.92318075 +123679,2008-12-16 09:00:00,BMFBOVESPA:USIM5,9.48087993 +123680,2008-12-17 09:00:00,BMFBOVESPA:USIM5,9.48803027 +123681,2008-12-18 09:00:00,BMFBOVESPA:USIM5,9.52377948 +123682,2008-12-19 09:00:00,BMFBOVESPA:USIM5,9.50947986 +123683,2008-12-22 09:00:00,BMFBOVESPA:USIM5,8.98038134 +123684,2008-12-23 09:00:00,BMFBOVESPA:USIM5,8.37263227 +123685,2008-12-26 09:00:00,BMFBOVESPA:USIM5,8.45843209 +123686,2008-12-29 09:00:00,BMFBOVESPA:USIM5,8.973231 +123687,2008-12-30 09:00:00,BMFBOVESPA:USIM5,9.40026663 +123688,2009-01-02 09:00:00,BMFBOVESPA:USIM5,10.17562251 +123689,2009-01-05 09:00:00,BMFBOVESPA:USIM5,10.8475976 +123690,2009-01-06 09:00:00,BMFBOVESPA:USIM5,11.0469752 +123691,2009-01-07 09:00:00,BMFBOVESPA:USIM5,10.64822075 +123692,2009-01-08 09:00:00,BMFBOVESPA:USIM5,11.09128162 +123693,2009-01-09 09:00:00,BMFBOVESPA:USIM5,10.88451968 +123694,2009-01-12 09:00:00,BMFBOVESPA:USIM5,10.43407484 +123695,2009-01-13 09:00:00,BMFBOVESPA:USIM5,10.39715313 +123696,2009-01-14 09:00:00,BMFBOVESPA:USIM5,9.93932394 +123697,2009-01-15 09:00:00,BMFBOVESPA:USIM5,10.29377198 +123698,2009-01-16 09:00:00,BMFBOVESPA:USIM5,10.61129904 +123699,2009-01-19 09:00:00,BMFBOVESPA:USIM5,10.54483959 +123700,2009-01-20 09:00:00,BMFBOVESPA:USIM5,10.02793604 +123701,2009-01-21 09:00:00,BMFBOVESPA:USIM5,10.41930578 +123702,2009-01-22 09:00:00,BMFBOVESPA:USIM5,10.4636122 +123703,2009-01-23 09:00:00,BMFBOVESPA:USIM5,10.02793604 +123704,2009-01-26 09:00:00,BMFBOVESPA:USIM5,9.73994635 +123705,2009-01-27 09:00:00,BMFBOVESPA:USIM5,9.77686842 +123706,2009-01-28 09:00:00,BMFBOVESPA:USIM5,10.30854103 +123707,2009-01-29 09:00:00,BMFBOVESPA:USIM5,10.34546274 +123708,2009-01-30 09:00:00,BMFBOVESPA:USIM5,10.22731364 +123709,2009-02-02 09:00:00,BMFBOVESPA:USIM5,9.96147697 +123710,2009-02-03 09:00:00,BMFBOVESPA:USIM5,10.03532038 +123711,2009-02-04 09:00:00,BMFBOVESPA:USIM5,10.55960865 +123712,2009-02-05 09:00:00,BMFBOVESPA:USIM5,10.95097876 +123713,2009-02-06 09:00:00,BMFBOVESPA:USIM5,11.3423485 +123714,2009-02-09 09:00:00,BMFBOVESPA:USIM5,10.82544495 +123715,2009-02-10 09:00:00,BMFBOVESPA:USIM5,10.45622786 +123716,2009-02-11 09:00:00,BMFBOVESPA:USIM5,10.16085419 +123717,2009-02-12 09:00:00,BMFBOVESPA:USIM5,9.99101397 +123718,2009-02-13 09:00:00,BMFBOVESPA:USIM5,10.31592574 +123719,2009-02-16 10:00:00,BMFBOVESPA:USIM5,10.18300722 +123720,2009-02-17 10:00:00,BMFBOVESPA:USIM5,9.72517803 +123721,2009-02-18 10:00:00,BMFBOVESPA:USIM5,9.85071184 +123722,2009-02-19 10:00:00,BMFBOVESPA:USIM5,9.83594279 +123723,2009-02-20 10:00:00,BMFBOVESPA:USIM5,9.57010686 +123724,2009-02-25 10:00:00,BMFBOVESPA:USIM5,9.28950187 +123725,2009-02-26 10:00:00,BMFBOVESPA:USIM5,9.28211716 +123726,2009-02-27 10:00:00,BMFBOVESPA:USIM5,9.19350543 +123727,2009-03-02 10:00:00,BMFBOVESPA:USIM5,8.68398585 +123728,2009-03-03 10:00:00,BMFBOVESPA:USIM5,8.72090793 +123729,2009-03-04 10:00:00,BMFBOVESPA:USIM5,9.42980473 +123730,2009-03-05 10:00:00,BMFBOVESPA:USIM5,8.846441 +123731,2009-03-06 10:00:00,BMFBOVESPA:USIM5,8.97340311 +123732,2009-03-09 10:00:00,BMFBOVESPA:USIM5,8.59636935 +123733,2009-03-10 10:00:00,BMFBOVESPA:USIM5,9.13175729 +123734,2009-03-11 10:00:00,BMFBOVESPA:USIM5,9.08651362 +123735,2009-03-12 10:00:00,BMFBOVESPA:USIM5,9.05635092 +123736,2009-03-13 10:00:00,BMFBOVESPA:USIM5,9.04881024 +123737,2009-03-16 10:00:00,BMFBOVESPA:USIM5,8.71702091 +123738,2009-03-17 10:00:00,BMFBOVESPA:USIM5,8.60391041 +123739,2009-03-18 10:00:00,BMFBOVESPA:USIM5,8.67931716 +123740,2009-03-19 10:00:00,BMFBOVESPA:USIM5,9.23732712 +123741,2009-03-20 10:00:00,BMFBOVESPA:USIM5,9.51633211 +123742,2009-03-23 10:00:00,BMFBOVESPA:USIM5,10.09696447 +123743,2009-03-24 10:00:00,BMFBOVESPA:USIM5,9.96877299 +123744,2009-03-25 10:00:00,BMFBOVESPA:USIM5,10.27039963 +123745,2009-03-26 10:00:00,BMFBOVESPA:USIM5,10.97922347 +123746,2009-03-27 10:00:00,BMFBOVESPA:USIM5,11.06217052 +123747,2009-03-30 10:00:00,BMFBOVESPA:USIM5,10.3985911 +123748,2009-03-31 10:00:00,BMFBOVESPA:USIM5,10.89627567 +123749,2009-04-01 10:00:00,BMFBOVESPA:USIM5,11.0772515 +123750,2009-04-02 10:00:00,BMFBOVESPA:USIM5,11.76345369 +123751,2009-04-03 10:00:00,BMFBOVESPA:USIM5,11.74837197 +123752,2009-04-06 10:00:00,BMFBOVESPA:USIM5,11.59755846 +123753,2009-04-07 10:00:00,BMFBOVESPA:USIM5,11.40904158 +123754,2009-04-08 10:00:00,BMFBOVESPA:USIM5,11.52215133 +123755,2009-04-09 10:00:00,BMFBOVESPA:USIM5,11.71066821 +123756,2009-04-13 10:00:00,BMFBOVESPA:USIM5,11.63526221 +123757,2009-04-14 10:00:00,BMFBOVESPA:USIM5,11.37887888 +123758,2009-04-15 10:00:00,BMFBOVESPA:USIM5,11.55985509 +123759,2009-04-16 10:00:00,BMFBOVESPA:USIM5,12.29884088 +123760,2009-04-17 10:00:00,BMFBOVESPA:USIM5,12.81914784 +123761,2009-04-20 10:00:00,BMFBOVESPA:USIM5,12.1932718 +123762,2009-04-22 10:00:00,BMFBOVESPA:USIM5,12.37424801 +123763,2009-04-23 10:00:00,BMFBOVESPA:USIM5,12.54014211 +123764,2009-04-24 10:00:00,BMFBOVESPA:USIM5,12.47227754 +123765,2009-04-27 10:00:00,BMFBOVESPA:USIM5,11.77099361 +123766,2009-04-28 10:00:00,BMFBOVESPA:USIM5,11.58247673 +123767,2009-04-29 10:00:00,BMFBOVESPA:USIM5,11.76345369 +123768,2009-04-30 10:00:00,BMFBOVESPA:USIM5,11.89164517 +123769,2009-05-04 10:00:00,BMFBOVESPA:USIM5,12.63063096 +123770,2009-05-05 10:00:00,BMFBOVESPA:USIM5,12.60046751 +123771,2009-05-06 10:00:00,BMFBOVESPA:USIM5,12.78144522 +123772,2009-05-07 10:00:00,BMFBOVESPA:USIM5,12.53260294 +123773,2009-05-08 10:00:00,BMFBOVESPA:USIM5,12.92471692 +123774,2009-05-11 10:00:00,BMFBOVESPA:USIM5,13.25650701 +123775,2009-05-12 10:00:00,BMFBOVESPA:USIM5,12.83422957 +123776,2009-05-13 10:00:00,BMFBOVESPA:USIM5,12.33654501 +123777,2009-05-14 10:00:00,BMFBOVESPA:USIM5,11.8539418 +123778,2009-05-15 10:00:00,BMFBOVESPA:USIM5,11.80115632 +123779,2009-05-18 10:00:00,BMFBOVESPA:USIM5,12.48735776 +123780,2009-05-19 10:00:00,BMFBOVESPA:USIM5,13.00012405 +123781,2009-05-20 10:00:00,BMFBOVESPA:USIM5,13.1961816 +123782,2009-05-21 10:00:00,BMFBOVESPA:USIM5,12.81160717 +123783,2009-05-22 10:00:00,BMFBOVESPA:USIM5,12.79652544 +123784,2009-05-25 10:00:00,BMFBOVESPA:USIM5,13.06044907 +123785,2009-05-26 10:00:00,BMFBOVESPA:USIM5,13.21126333 +123786,2009-05-27 10:00:00,BMFBOVESPA:USIM5,13.23388423 +123787,2009-05-28 10:00:00,BMFBOVESPA:USIM5,13.72402962 +123788,2009-05-29 10:00:00,BMFBOVESPA:USIM5,14.59120689 +123789,2009-06-01 10:00:00,BMFBOVESPA:USIM5,15.05118695 +123790,2009-06-02 10:00:00,BMFBOVESPA:USIM5,15.20954188 +123791,2009-06-03 10:00:00,BMFBOVESPA:USIM5,14.53088149 +123792,2009-06-04 10:00:00,BMFBOVESPA:USIM5,14.66661402 +123793,2009-06-05 10:00:00,BMFBOVESPA:USIM5,14.9003742 +123794,2009-06-08 10:00:00,BMFBOVESPA:USIM5,15.30756991 +123795,2009-06-09 10:00:00,BMFBOVESPA:USIM5,15.10397281 +123796,2009-06-10 10:00:00,BMFBOVESPA:USIM5,15.14921648 +123797,2009-06-12 10:00:00,BMFBOVESPA:USIM5,15.39805876 +123798,2009-06-15 10:00:00,BMFBOVESPA:USIM5,14.86267007 +123799,2009-06-16 10:00:00,BMFBOVESPA:USIM5,14.34236461 +123800,2009-06-17 10:00:00,BMFBOVESPA:USIM5,14.31974221 +123801,2009-06-18 10:00:00,BMFBOVESPA:USIM5,14.34990529 +123802,2009-06-19 10:00:00,BMFBOVESPA:USIM5,14.45547436 +123803,2009-06-22 10:00:00,BMFBOVESPA:USIM5,13.79943487 +123804,2009-06-23 10:00:00,BMFBOVESPA:USIM5,14.09352233 +123805,2009-06-24 10:00:00,BMFBOVESPA:USIM5,14.32728288 +123806,2009-06-25 10:00:00,BMFBOVESPA:USIM5,15.14167581 +123807,2009-06-26 10:00:00,BMFBOVESPA:USIM5,15.26986729 +123808,2009-06-29 10:00:00,BMFBOVESPA:USIM5,15.8429586 +123809,2009-06-30 10:00:00,BMFBOVESPA:USIM5,15.36789531 +123810,2009-07-01 10:00:00,BMFBOVESPA:USIM5,15.76755185 +123811,2009-07-02 10:00:00,BMFBOVESPA:USIM5,15.25478556 +123812,2009-07-03 10:00:00,BMFBOVESPA:USIM5,15.04364778 +123813,2009-07-06 10:00:00,BMFBOVESPA:USIM5,15.14167581 +123814,2009-07-07 10:00:00,BMFBOVESPA:USIM5,14.68169424 +123815,2009-07-08 10:00:00,BMFBOVESPA:USIM5,14.46301542 +123816,2009-07-10 10:00:00,BMFBOVESPA:USIM5,13.88238305 +123817,2009-07-13 10:00:00,BMFBOVESPA:USIM5,13.1132338 +123818,2009-07-14 10:00:00,BMFBOVESPA:USIM5,13.06044907 +123819,2009-07-15 10:00:00,BMFBOVESPA:USIM5,13.67878444 +123820,2009-07-16 10:00:00,BMFBOVESPA:USIM5,14.03319693 +123821,2009-07-17 10:00:00,BMFBOVESPA:USIM5,14.22171381 +123822,2009-07-20 10:00:00,BMFBOVESPA:USIM5,14.59874757 +123823,2009-07-21 10:00:00,BMFBOVESPA:USIM5,15.13413475 +123824,2009-07-22 10:00:00,BMFBOVESPA:USIM5,15.33019269 +123825,2009-07-23 10:00:00,BMFBOVESPA:USIM5,15.8806616 +123826,2009-07-24 10:00:00,BMFBOVESPA:USIM5,15.46592484 +123827,2009-07-27 10:00:00,BMFBOVESPA:USIM5,15.45084349 +123828,2009-07-28 10:00:00,BMFBOVESPA:USIM5,15.8806616 +123829,2009-07-29 10:00:00,BMFBOVESPA:USIM5,15.66198277 +123830,2009-07-30 10:00:00,BMFBOVESPA:USIM5,16.22753341 +123831,2009-07-31 10:00:00,BMFBOVESPA:USIM5,16.35572489 +123832,2009-08-03 10:00:00,BMFBOVESPA:USIM5,16.823246 +123833,2009-08-04 10:00:00,BMFBOVESPA:USIM5,16.72893421 +123834,2009-08-05 10:00:00,BMFBOVESPA:USIM5,16.76679923 +123835,2009-08-06 10:00:00,BMFBOVESPA:USIM5,16.85767657 +123836,2009-08-07 10:00:00,BMFBOVESPA:USIM5,17.25905058 +123837,2009-08-10 10:00:00,BMFBOVESPA:USIM5,17.49381569 +123838,2009-08-11 10:00:00,BMFBOVESPA:USIM5,17.47866915 +123839,2009-08-12 10:00:00,BMFBOVESPA:USIM5,18.07694324 +123840,2009-08-13 10:00:00,BMFBOVESPA:USIM5,18.66764236 +123841,2009-08-14 10:00:00,BMFBOVESPA:USIM5,18.10723481 +123842,2009-08-17 10:00:00,BMFBOVESPA:USIM5,17.46352261 +123843,2009-08-18 10:00:00,BMFBOVESPA:USIM5,17.17574632 +123844,2009-08-19 10:00:00,BMFBOVESPA:USIM5,17.02428396 +123845,2009-08-20 10:00:00,BMFBOVESPA:USIM5,17.45594915 +123846,2009-08-21 10:00:00,BMFBOVESPA:USIM5,17.9936386 +123847,2009-08-24 10:00:00,BMFBOVESPA:USIM5,17.64527616 +123848,2009-08-25 10:00:00,BMFBOVESPA:USIM5,17.38021986 +123849,2009-08-26 10:00:00,BMFBOVESPA:USIM5,17.16059978 +123850,2009-08-27 10:00:00,BMFBOVESPA:USIM5,17.13787978 +123851,2009-08-28 10:00:00,BMFBOVESPA:USIM5,16.95612623 +123852,2009-08-31 10:00:00,BMFBOVESPA:USIM5,16.50174256 +123853,2009-09-01 10:00:00,BMFBOVESPA:USIM5,16.25940285 +123854,2009-09-02 10:00:00,BMFBOVESPA:USIM5,16.01706429 +123855,2009-09-03 10:00:00,BMFBOVESPA:USIM5,16.12308855 +123856,2009-09-04 10:00:00,BMFBOVESPA:USIM5,16.3957183 +123857,2009-09-08 10:00:00,BMFBOVESPA:USIM5,17.07729514 +123858,2009-09-09 10:00:00,BMFBOVESPA:USIM5,16.85767657 +123859,2009-09-10 10:00:00,BMFBOVESPA:USIM5,16.84253041 +123860,2009-09-11 10:00:00,BMFBOVESPA:USIM5,16.69106956 +123861,2009-09-14 10:00:00,BMFBOVESPA:USIM5,16.74408075 +123862,2009-09-15 10:00:00,BMFBOVESPA:USIM5,16.85767657 +123863,2009-09-16 10:00:00,BMFBOVESPA:USIM5,17.50896223 +123864,2009-09-17 10:00:00,BMFBOVESPA:USIM5,17.41808451 +123865,2009-09-18 10:00:00,BMFBOVESPA:USIM5,17.50896223 +123866,2009-09-21 10:00:00,BMFBOVESPA:USIM5,17.53168033 +123867,2009-09-22 10:00:00,BMFBOVESPA:USIM5,17.74372733 +123868,2009-09-23 10:00:00,BMFBOVESPA:USIM5,17.47109569 +123869,2009-09-24 10:00:00,BMFBOVESPA:USIM5,17.36507332 +123870,2009-09-25 10:00:00,BMFBOVESPA:USIM5,17.47109569 +123871,2009-09-28 10:00:00,BMFBOVESPA:USIM5,17.56954687 +123872,2009-09-29 10:00:00,BMFBOVESPA:USIM5,17.47866915 +123873,2009-09-30 10:00:00,BMFBOVESPA:USIM5,17.40293797 +123874,2009-10-01 10:00:00,BMFBOVESPA:USIM5,17.07729514 +123875,2009-10-02 10:00:00,BMFBOVESPA:USIM5,17.25147712 +123876,2009-10-05 10:00:00,BMFBOVESPA:USIM5,17.50896223 +123877,2009-10-06 10:00:00,BMFBOVESPA:USIM5,17.43323105 +123878,2009-10-07 10:00:00,BMFBOVESPA:USIM5,17.69828923 +123879,2009-10-08 10:00:00,BMFBOVESPA:USIM5,18.22083063 +123880,2009-10-09 10:00:00,BMFBOVESPA:USIM5,18.5161819 +123881,2009-10-13 10:00:00,BMFBOVESPA:USIM5,18.72822701 +123882,2009-10-14 10:00:00,BMFBOVESPA:USIM5,19.67486203 +123883,2009-10-15 10:00:00,BMFBOVESPA:USIM5,19.81875094 +123884,2009-10-16 10:00:00,BMFBOVESPA:USIM5,19.52340119 +123885,2009-10-19 09:00:00,BMFBOVESPA:USIM5,20.18983187 +123886,2009-10-20 09:00:00,BMFBOVESPA:USIM5,19.43252384 +123887,2009-10-21 09:00:00,BMFBOVESPA:USIM5,19.45524346 +123888,2009-10-22 09:00:00,BMFBOVESPA:USIM5,19.3719392 +123889,2009-10-23 09:00:00,BMFBOVESPA:USIM5,19.00843173 +123890,2009-10-26 09:00:00,BMFBOVESPA:USIM5,19.03872329 +123891,2009-10-27 09:00:00,BMFBOVESPA:USIM5,18.19811215 +123892,2009-10-28 09:00:00,BMFBOVESPA:USIM5,17.02428396 +123893,2009-10-29 09:00:00,BMFBOVESPA:USIM5,17.53168033 +123894,2009-10-30 09:00:00,BMFBOVESPA:USIM5,17.13787978 +123895,2009-11-03 09:00:00,BMFBOVESPA:USIM5,17.10758822 +123896,2009-11-04 09:00:00,BMFBOVESPA:USIM5,17.28934214 +123897,2009-11-05 09:00:00,BMFBOVESPA:USIM5,17.47109569 +123898,2009-11-06 09:00:00,BMFBOVESPA:USIM5,17.81188506 +123899,2009-11-09 09:00:00,BMFBOVESPA:USIM5,18.39501261 +123900,2009-11-10 09:00:00,BMFBOVESPA:USIM5,18.56919308 +123901,2009-11-11 09:00:00,BMFBOVESPA:USIM5,18.59191118 +123902,2009-11-12 09:00:00,BMFBOVESPA:USIM5,17.88004278 +123903,2009-11-13 09:00:00,BMFBOVESPA:USIM5,18.25869679 +123904,2009-11-16 09:00:00,BMFBOVESPA:USIM5,18.7055089 +123905,2009-11-17 09:00:00,BMFBOVESPA:USIM5,18.7055089 +123906,2009-11-18 09:00:00,BMFBOVESPA:USIM5,18.61463118 +123907,2009-11-19 09:00:00,BMFBOVESPA:USIM5,18.41015764 +123908,2009-11-23 09:00:00,BMFBOVESPA:USIM5,18.36471953 +123909,2009-11-24 09:00:00,BMFBOVESPA:USIM5,18.73580046 +123910,2009-11-25 09:00:00,BMFBOVESPA:USIM5,19.19018528 +123911,2009-11-26 09:00:00,BMFBOVESPA:USIM5,18.81153127 +123912,2009-11-27 09:00:00,BMFBOVESPA:USIM5,18.79638473 +123913,2009-11-30 09:00:00,BMFBOVESPA:USIM5,19.07658945 +123914,2009-12-01 09:00:00,BMFBOVESPA:USIM5,19.21290528 +123915,2009-12-02 09:00:00,BMFBOVESPA:USIM5,19.24319684 +123916,2009-12-03 09:00:00,BMFBOVESPA:USIM5,19.15232063 +123917,2009-12-04 09:00:00,BMFBOVESPA:USIM5,19.05386983 +123918,2009-12-07 09:00:00,BMFBOVESPA:USIM5,19.36436574 +123919,2009-12-08 09:00:00,BMFBOVESPA:USIM5,18.74337354 +123920,2009-12-09 09:00:00,BMFBOVESPA:USIM5,18.44045071 +123921,2009-12-10 09:00:00,BMFBOVESPA:USIM5,18.50103536 +123922,2009-12-11 09:00:00,BMFBOVESPA:USIM5,18.81910473 +123923,2009-12-14 09:00:00,BMFBOVESPA:USIM5,18.78123819 +123924,2009-12-15 09:00:00,BMFBOVESPA:USIM5,18.76609316 +123925,2009-12-16 09:00:00,BMFBOVESPA:USIM5,18.39501261 +123926,2009-12-17 09:00:00,BMFBOVESPA:USIM5,18.22083063 +123927,2009-12-18 09:00:00,BMFBOVESPA:USIM5,17.8270316 +123928,2009-12-21 09:00:00,BMFBOVESPA:USIM5,17.39536489 +123929,2009-12-22 09:00:00,BMFBOVESPA:USIM5,17.90276126 +123930,2009-12-23 09:00:00,BMFBOVESPA:USIM5,18.00121206 +123931,2009-12-28 09:00:00,BMFBOVESPA:USIM5,18.18296561 +123932,2009-12-29 09:00:00,BMFBOVESPA:USIM5,18.5389 +123933,2009-12-30 09:00:00,BMFBOVESPA:USIM5,18.90514437 +123934,2010-01-04 09:00:00,BMFBOVESPA:USIM5,19.51919815 +123935,2010-01-05 09:00:00,BMFBOVESPA:USIM5,19.57292737 +123936,2010-01-06 09:00:00,BMFBOVESPA:USIM5,19.55757567 +123937,2010-01-07 09:00:00,BMFBOVESPA:USIM5,19.74179146 +123938,2010-01-08 09:00:00,BMFBOVESPA:USIM5,19.45779289 +123939,2010-01-11 09:00:00,BMFBOVESPA:USIM5,19.51152211 +123940,2010-01-12 09:00:00,BMFBOVESPA:USIM5,18.98190134 +123941,2010-01-13 09:00:00,BMFBOVESPA:USIM5,19.02028039 +123942,2010-01-14 09:00:00,BMFBOVESPA:USIM5,19.12773922 +123943,2010-01-15 09:00:00,BMFBOVESPA:USIM5,19.25054974 +123944,2010-01-18 09:00:00,BMFBOVESPA:USIM5,19.17379278 +123945,2010-01-19 09:00:00,BMFBOVESPA:USIM5,19.36568423 +123946,2010-01-20 09:00:00,BMFBOVESPA:USIM5,18.6364975 +123947,2010-01-21 09:00:00,BMFBOVESPA:USIM5,17.72309384 +123948,2010-01-22 09:00:00,BMFBOVESPA:USIM5,17.79217515 +123949,2010-01-26 09:00:00,BMFBOVESPA:USIM5,17.80752684 +123950,2010-01-27 09:00:00,BMFBOVESPA:USIM5,18.17595804 +123951,2010-01-28 09:00:00,BMFBOVESPA:USIM5,18.6211458 +123952,2010-01-29 09:00:00,BMFBOVESPA:USIM5,18.98190134 +123953,2010-02-01 09:00:00,BMFBOVESPA:USIM5,19.28892726 +123954,2010-02-02 09:00:00,BMFBOVESPA:USIM5,19.35800857 +123955,2010-02-03 09:00:00,BMFBOVESPA:USIM5,19.21217184 +123956,2010-02-04 09:00:00,BMFBOVESPA:USIM5,18.46763226 +123957,2010-02-05 09:00:00,BMFBOVESPA:USIM5,18.25271461 +123958,2010-02-08 09:00:00,BMFBOVESPA:USIM5,17.98406659 +123959,2010-02-09 09:00:00,BMFBOVESPA:USIM5,18.12222843 +123960,2010-02-10 09:00:00,BMFBOVESPA:USIM5,17.98406659 +123961,2010-02-11 09:00:00,BMFBOVESPA:USIM5,17.96871489 +123962,2010-02-12 09:00:00,BMFBOVESPA:USIM5,17.66168858 +123963,2010-02-17 09:00:00,BMFBOVESPA:USIM5,18.49065962 +123964,2010-02-18 09:00:00,BMFBOVESPA:USIM5,18.86676685 +123965,2010-02-19 09:00:00,BMFBOVESPA:USIM5,18.94352381 +123966,2010-02-22 10:00:00,BMFBOVESPA:USIM5,18.82838895 +123967,2010-02-23 10:00:00,BMFBOVESPA:USIM5,18.50601132 +123968,2010-02-24 10:00:00,BMFBOVESPA:USIM5,18.09920107 +123969,2010-02-25 10:00:00,BMFBOVESPA:USIM5,19.0433066 +123970,2010-02-26 10:00:00,BMFBOVESPA:USIM5,19.64200829 +123971,2010-03-01 10:00:00,BMFBOVESPA:USIM5,19.90298104 +123972,2010-03-02 10:00:00,BMFBOVESPA:USIM5,19.90298104 +123973,2010-03-03 10:00:00,BMFBOVESPA:USIM5,19.71108959 +123974,2010-03-04 10:00:00,BMFBOVESPA:USIM5,20.09487248 +123975,2010-03-05 10:00:00,BMFBOVESPA:USIM5,20.75497944 +123976,2010-03-08 10:00:00,BMFBOVESPA:USIM5,20.92384314 +123977,2010-03-09 10:00:00,BMFBOVESPA:USIM5,21.66070591 +123978,2010-03-10 10:00:00,BMFBOVESPA:USIM5,21.81421944 +123979,2010-03-11 10:00:00,BMFBOVESPA:USIM5,21.66070591 +123980,2010-03-12 10:00:00,BMFBOVESPA:USIM5,21.27692302 +123981,2010-03-15 10:00:00,BMFBOVESPA:USIM5,21.29227471 +123982,2010-03-16 10:00:00,BMFBOVESPA:USIM5,21.77584192 +123983,2010-03-17 10:00:00,BMFBOVESPA:USIM5,21.66070591 +123984,2010-03-18 10:00:00,BMFBOVESPA:USIM5,21.46881446 +123985,2010-03-19 10:00:00,BMFBOVESPA:USIM5,21.20016759 +123986,2010-03-22 10:00:00,BMFBOVESPA:USIM5,20.9698967 +123987,2010-03-23 10:00:00,BMFBOVESPA:USIM5,21.41508486 +123988,2010-03-24 10:00:00,BMFBOVESPA:USIM5,21.622328 +123989,2010-03-25 10:00:00,BMFBOVESPA:USIM5,21.622328 +123990,2010-03-26 10:00:00,BMFBOVESPA:USIM5,21.85851906 +123991,2010-03-29 10:00:00,BMFBOVESPA:USIM5,23.10537904 +123992,2010-03-30 10:00:00,BMFBOVESPA:USIM5,23.20543488 +123993,2010-03-31 10:00:00,BMFBOVESPA:USIM5,23.44403101 +123994,2010-04-01 10:00:00,BMFBOVESPA:USIM5,24.20600206 +123995,2010-04-05 10:00:00,BMFBOVESPA:USIM5,24.26757497 +123996,2010-04-06 10:00:00,BMFBOVESPA:USIM5,23.45942471 +123997,2010-04-07 10:00:00,BMFBOVESPA:USIM5,23.07459162 +123998,2010-04-08 10:00:00,BMFBOVESPA:USIM5,23.55948209 +123999,2010-04-09 10:00:00,BMFBOVESPA:USIM5,23.55178542 +124000,2010-04-12 10:00:00,BMFBOVESPA:USIM5,23.29779559 +124001,2010-04-13 10:00:00,BMFBOVESPA:USIM5,23.79807822 +124002,2010-04-14 10:00:00,BMFBOVESPA:USIM5,23.66723497 +124003,2010-04-15 10:00:00,BMFBOVESPA:USIM5,23.12077275 +124004,2010-04-16 10:00:00,BMFBOVESPA:USIM5,23.12846787 +124005,2010-04-19 10:00:00,BMFBOVESPA:USIM5,22.53582607 +124006,2010-04-20 10:00:00,BMFBOVESPA:USIM5,22.45116241 +124007,2010-04-22 10:00:00,BMFBOVESPA:USIM5,22.55121824 +124008,2010-04-23 10:00:00,BMFBOVESPA:USIM5,22.48964533 +124009,2010-04-26 10:00:00,BMFBOVESPA:USIM5,22.42037499 +124010,2010-04-27 10:00:00,BMFBOVESPA:USIM5,21.62761998 +124011,2010-04-28 10:00:00,BMFBOVESPA:USIM5,21.78155206 +124012,2010-04-29 10:00:00,BMFBOVESPA:USIM5,22.32801582 +124013,2010-04-30 10:00:00,BMFBOVESPA:USIM5,21.59683256 +124014,2010-05-03 10:00:00,BMFBOVESPA:USIM5,21.21969614 +124015,2010-05-04 10:00:00,BMFBOVESPA:USIM5,20.62705279 +124016,2010-05-05 10:00:00,BMFBOVESPA:USIM5,20.40385037 +124017,2010-05-06 10:00:00,BMFBOVESPA:USIM5,19.80351037 +124018,2010-05-07 10:00:00,BMFBOVESPA:USIM5,19.36480103 +124019,2010-05-10 10:00:00,BMFBOVESPA:USIM5,20.47312071 +124020,2010-05-11 10:00:00,BMFBOVESPA:USIM5,20.28070417 +124021,2010-05-12 10:00:00,BMFBOVESPA:USIM5,20.40385037 +124022,2010-05-13 10:00:00,BMFBOVESPA:USIM5,19.74193708 +124023,2010-05-14 10:00:00,BMFBOVESPA:USIM5,19.30322774 +124024,2010-05-17 10:00:00,BMFBOVESPA:USIM5,18.53356156 +124025,2010-05-18 10:00:00,BMFBOVESPA:USIM5,17.75619834 +124026,2010-05-19 10:00:00,BMFBOVESPA:USIM5,17.317489 +124027,2010-05-20 10:00:00,BMFBOVESPA:USIM5,16.60939612 +124028,2010-05-21 10:00:00,BMFBOVESPA:USIM5,17.47142301 +124029,2010-05-24 10:00:00,BMFBOVESPA:USIM5,17.394456 +124030,2010-05-25 10:00:00,BMFBOVESPA:USIM5,16.80181266 +124031,2010-05-26 10:00:00,BMFBOVESPA:USIM5,16.93265591 +124032,2010-05-27 10:00:00,BMFBOVESPA:USIM5,17.61765842 +124033,2010-05-28 10:00:00,BMFBOVESPA:USIM5,17.43293854 +124034,2010-05-31 10:00:00,BMFBOVESPA:USIM5,17.66383955 +124035,2010-06-01 10:00:00,BMFBOVESPA:USIM5,17.35597154 +124036,2010-06-02 10:00:00,BMFBOVESPA:USIM5,17.60996138 +124037,2010-06-04 10:00:00,BMFBOVESPA:USIM5,16.89417337 +124038,2010-06-07 10:00:00,BMFBOVESPA:USIM5,16.12450719 +124039,2010-06-08 10:00:00,BMFBOVESPA:USIM5,16.44006994 +124040,2010-06-09 10:00:00,BMFBOVESPA:USIM5,16.50164324 +124041,2010-06-10 10:00:00,BMFBOVESPA:USIM5,17.47142301 +124042,2010-06-11 10:00:00,BMFBOVESPA:USIM5,17.70232209 +124043,2010-06-14 10:00:00,BMFBOVESPA:USIM5,17.89473863 +124044,2010-06-15 10:00:00,BMFBOVESPA:USIM5,18.18721101 +124045,2010-06-16 10:00:00,BMFBOVESPA:USIM5,18.12563772 +124046,2010-06-17 10:00:00,BMFBOVESPA:USIM5,17.9794023 +124047,2010-06-18 10:00:00,BMFBOVESPA:USIM5,17.94861488 +124048,2010-06-21 10:00:00,BMFBOVESPA:USIM5,18.11794259 +124049,2010-06-22 10:00:00,BMFBOVESPA:USIM5,18.27957172 +124050,2010-06-23 10:00:00,BMFBOVESPA:USIM5,18.97996794 +124051,2010-06-24 10:00:00,BMFBOVESPA:USIM5,19.34940732 +124052,2010-06-25 10:00:00,BMFBOVESPA:USIM5,19.6495779 +124053,2010-06-28 10:00:00,BMFBOVESPA:USIM5,19.83429779 +124054,2010-06-29 10:00:00,BMFBOVESPA:USIM5,19.1262049 +124055,2010-06-30 10:00:00,BMFBOVESPA:USIM5,18.51816785 +124056,2010-07-01 10:00:00,BMFBOVESPA:USIM5,18.98766461 +124057,2010-07-02 10:00:00,BMFBOVESPA:USIM5,19.18008115 +124058,2010-07-05 10:00:00,BMFBOVESPA:USIM5,19.14929373 +124059,2010-07-06 10:00:00,BMFBOVESPA:USIM5,19.66497007 +124060,2010-07-07 10:00:00,BMFBOVESPA:USIM5,20.08828762 +124061,2010-07-08 10:00:00,BMFBOVESPA:USIM5,20.36536629 +124062,2010-07-12 10:00:00,BMFBOVESPA:USIM5,20.01901728 +124063,2010-07-13 10:00:00,BMFBOVESPA:USIM5,19.39558845 +124064,2010-07-14 10:00:00,BMFBOVESPA:USIM5,18.79524806 +124065,2010-07-15 10:00:00,BMFBOVESPA:USIM5,18.58743781 +124066,2010-07-16 10:00:00,BMFBOVESPA:USIM5,18.20260472 +124067,2010-07-19 10:00:00,BMFBOVESPA:USIM5,18.74137181 +124068,2010-07-20 10:00:00,BMFBOVESPA:USIM5,19.42637433 +124069,2010-07-21 10:00:00,BMFBOVESPA:USIM5,19.94205067 +124070,2010-07-22 10:00:00,BMFBOVESPA:USIM5,20.20373717 +124071,2010-07-23 10:00:00,BMFBOVESPA:USIM5,20.49620954 +124072,2010-07-26 10:00:00,BMFBOVESPA:USIM5,20.49620954 +124073,2010-07-27 10:00:00,BMFBOVESPA:USIM5,20.7040198 +124074,2010-07-28 10:00:00,BMFBOVESPA:USIM5,20.38845705 +124075,2010-07-29 10:00:00,BMFBOVESPA:USIM5,19.97283808 +124076,2010-07-30 10:00:00,BMFBOVESPA:USIM5,19.04154124 +124077,2010-08-02 10:00:00,BMFBOVESPA:USIM5,19.20317191 +124078,2010-08-03 10:00:00,BMFBOVESPA:USIM5,19.31862145 +124079,2010-08-04 10:00:00,BMFBOVESPA:USIM5,19.94974733 +124080,2010-08-05 10:00:00,BMFBOVESPA:USIM5,19.74963412 +124081,2010-08-06 10:00:00,BMFBOVESPA:USIM5,19.43407099 +124082,2010-08-09 10:00:00,BMFBOVESPA:USIM5,19.29553069 +124083,2010-08-10 10:00:00,BMFBOVESPA:USIM5,19.0492379 +124084,2010-08-11 10:00:00,BMFBOVESPA:USIM5,18.53356156 +124085,2010-08-12 10:00:00,BMFBOVESPA:USIM5,18.86451802 +124086,2010-08-13 10:00:00,BMFBOVESPA:USIM5,18.45659456 +124087,2010-08-16 10:00:00,BMFBOVESPA:USIM5,18.39502126 +124088,2010-08-17 10:00:00,BMFBOVESPA:USIM5,18.58743781 +124089,2010-08-18 10:00:00,BMFBOVESPA:USIM5,18.42580868 +124090,2010-08-19 10:00:00,BMFBOVESPA:USIM5,18.11024555 +124091,2010-08-20 10:00:00,BMFBOVESPA:USIM5,17.77928909 +124092,2010-08-23 10:00:00,BMFBOVESPA:USIM5,17.84855905 +124093,2010-08-24 10:00:00,BMFBOVESPA:USIM5,17.84855905 +124094,2010-08-25 10:00:00,BMFBOVESPA:USIM5,17.46372596 +124095,2010-08-26 10:00:00,BMFBOVESPA:USIM5,16.89417337 +124096,2010-08-27 10:00:00,BMFBOVESPA:USIM5,17.33288271 +124097,2010-08-30 10:00:00,BMFBOVESPA:USIM5,16.93265591 +124098,2010-08-31 10:00:00,BMFBOVESPA:USIM5,16.94035257 +124099,2010-09-01 10:00:00,BMFBOVESPA:USIM5,17.44833225 +124100,2010-09-02 10:00:00,BMFBOVESPA:USIM5,17.25591571 +124101,2010-09-03 10:00:00,BMFBOVESPA:USIM5,17.12507246 +124102,2010-09-06 10:00:00,BMFBOVESPA:USIM5,17.16355499 +124103,2010-09-08 10:00:00,BMFBOVESPA:USIM5,17.37906229 +124104,2010-09-09 10:00:00,BMFBOVESPA:USIM5,17.41754483 +124105,2010-09-10 10:00:00,BMFBOVESPA:USIM5,17.17125204 +124106,2010-09-13 10:00:00,BMFBOVESPA:USIM5,17.317489 +124107,2010-09-14 10:00:00,BMFBOVESPA:USIM5,17.00962291 +124108,2010-09-15 10:00:00,BMFBOVESPA:USIM5,16.87108262 +124109,2010-09-16 10:00:00,BMFBOVESPA:USIM5,17.06349916 +124110,2010-09-17 10:00:00,BMFBOVESPA:USIM5,16.81720637 +124111,2010-09-20 10:00:00,BMFBOVESPA:USIM5,17.16355499 +124112,2010-09-21 10:00:00,BMFBOVESPA:USIM5,17.44833225 +124113,2010-09-22 10:00:00,BMFBOVESPA:USIM5,17.46372596 +124114,2010-09-23 10:00:00,BMFBOVESPA:USIM5,17.37906229 +124115,2010-09-24 10:00:00,BMFBOVESPA:USIM5,17.06349916 +124116,2010-09-27 10:00:00,BMFBOVESPA:USIM5,17.317489 +124117,2010-09-28 10:00:00,BMFBOVESPA:USIM5,17.77928916 +124118,2010-09-29 10:00:00,BMFBOVESPA:USIM5,17.35597198 +124119,2010-09-30 10:00:00,BMFBOVESPA:USIM5,17.47142345 +124120,2010-10-01 10:00:00,BMFBOVESPA:USIM5,17.3867594 +124121,2010-10-04 10:00:00,BMFBOVESPA:USIM5,17.24052282 +124122,2010-10-05 10:00:00,BMFBOVESPA:USIM5,17.39445606 +124123,2010-10-06 10:00:00,BMFBOVESPA:USIM5,17.00962296 +124124,2010-10-07 10:00:00,BMFBOVESPA:USIM5,16.570914 +124125,2010-10-08 10:00:00,BMFBOVESPA:USIM5,16.59776727 +124126,2010-10-11 10:00:00,BMFBOVESPA:USIM5,16.45763525 +124127,2010-10-13 10:00:00,BMFBOVESPA:USIM5,16.29414957 +124128,2010-10-14 10:00:00,BMFBOVESPA:USIM5,16.40314054 +124129,2010-10-15 10:00:00,BMFBOVESPA:USIM5,16.80796413 +124130,2010-10-18 09:00:00,BMFBOVESPA:USIM5,16.56662777 +124131,2010-10-19 09:00:00,BMFBOVESPA:USIM5,16.17737432 +124132,2010-10-20 09:00:00,BMFBOVESPA:USIM5,15.59349414 +124133,2010-10-21 09:00:00,BMFBOVESPA:USIM5,15.56235308 +124134,2010-10-22 09:00:00,BMFBOVESPA:USIM5,16.02945723 +124135,2010-10-25 09:00:00,BMFBOVESPA:USIM5,15.67134327 +124136,2010-10-26 09:00:00,BMFBOVESPA:USIM5,15.61684779 +124137,2010-10-27 09:00:00,BMFBOVESPA:USIM5,15.60906272 +124138,2010-10-28 09:00:00,BMFBOVESPA:USIM5,16.317504 +124139,2010-10-29 09:00:00,BMFBOVESPA:USIM5,16.52770165 +124140,2010-11-01 09:00:00,BMFBOVESPA:USIM5,16.73011344 +124141,2010-11-03 09:00:00,BMFBOVESPA:USIM5,16.70675746 +124142,2010-11-04 09:00:00,BMFBOVESPA:USIM5,17.38405925 +124143,2010-11-05 09:00:00,BMFBOVESPA:USIM5,17.34513468 +124144,2010-11-08 09:00:00,BMFBOVESPA:USIM5,17.85894924 +124145,2010-11-09 09:00:00,BMFBOVESPA:USIM5,17.48526436 +124146,2010-11-10 09:00:00,BMFBOVESPA:USIM5,17.67210758 +124147,2010-11-11 09:00:00,BMFBOVESPA:USIM5,17.55532999 +124148,2010-11-12 09:00:00,BMFBOVESPA:USIM5,17.25949814 +124149,2010-11-16 09:00:00,BMFBOVESPA:USIM5,16.65226197 +124150,2010-11-17 09:00:00,BMFBOVESPA:USIM5,16.8157492 +124151,2010-11-18 09:00:00,BMFBOVESPA:USIM5,16.83132012 +124152,2010-11-19 09:00:00,BMFBOVESPA:USIM5,16.8157492 +124153,2010-11-22 09:00:00,BMFBOVESPA:USIM5,16.1073087 +124154,2010-11-23 09:00:00,BMFBOVESPA:USIM5,15.45336211 +124155,2010-11-24 09:00:00,BMFBOVESPA:USIM5,15.74140889 +124156,2010-11-25 09:00:00,BMFBOVESPA:USIM5,15.55456801 +124157,2010-11-26 09:00:00,BMFBOVESPA:USIM5,15.06410866 +124158,2010-11-29 09:00:00,BMFBOVESPA:USIM5,15.00182811 +124159,2010-11-30 09:00:00,BMFBOVESPA:USIM5,14.67485521 +124160,2010-12-01 09:00:00,BMFBOVESPA:USIM5,14.76049019 +124161,2010-12-02 09:00:00,BMFBOVESPA:USIM5,14.71378055 +124162,2010-12-03 09:00:00,BMFBOVESPA:USIM5,14.6203605 +124163,2010-12-06 09:00:00,BMFBOVESPA:USIM5,15.14196013 +124164,2010-12-07 09:00:00,BMFBOVESPA:USIM5,15.25873539 +124165,2010-12-08 09:00:00,BMFBOVESPA:USIM5,14.71378055 +124166,2010-12-09 09:00:00,BMFBOVESPA:USIM5,14.67485521 +124167,2010-12-10 09:00:00,BMFBOVESPA:USIM5,14.92397742 +124168,2010-12-13 09:00:00,BMFBOVESPA:USIM5,15.50007253 +124169,2010-12-14 09:00:00,BMFBOVESPA:USIM5,15.23538018 +124170,2010-12-15 09:00:00,BMFBOVESPA:USIM5,14.89283636 +124171,2010-12-16 09:00:00,BMFBOVESPA:USIM5,14.86169687 +124172,2010-12-17 09:00:00,BMFBOVESPA:USIM5,14.90062143 +124173,2010-12-20 09:00:00,BMFBOVESPA:USIM5,14.67485521 +124174,2010-12-21 09:00:00,BMFBOVESPA:USIM5,15.17309963 +124175,2010-12-22 09:00:00,BMFBOVESPA:USIM5,14.86948193 +124176,2010-12-23 09:00:00,BMFBOVESPA:USIM5,14.76827526 +124177,2010-12-27 09:00:00,BMFBOVESPA:USIM5,14.55807995 +124178,2010-12-28 09:00:00,BMFBOVESPA:USIM5,14.2544607 +124179,2010-12-29 09:00:00,BMFBOVESPA:USIM5,14.6515 +124180,2010-12-30 09:00:00,BMFBOVESPA:USIM5,14.91042981 +124181,2011-01-03 09:00:00,BMFBOVESPA:USIM5,15.08344193 +124182,2011-01-04 09:00:00,BMFBOVESPA:USIM5,15.6811182 +124183,2011-01-05 09:00:00,BMFBOVESPA:USIM5,16.04286837 +124184,2011-01-06 09:00:00,BMFBOVESPA:USIM5,15.9249061 +124185,2011-01-07 09:00:00,BMFBOVESPA:USIM5,16.20015139 +124186,2011-01-10 09:00:00,BMFBOVESPA:USIM5,15.96422607 +124187,2011-01-11 09:00:00,BMFBOVESPA:USIM5,16.25520045 +124188,2011-01-12 09:00:00,BMFBOVESPA:USIM5,16.43607593 +124189,2011-01-13 09:00:00,BMFBOVESPA:USIM5,15.95636349 +124190,2011-01-14 09:00:00,BMFBOVESPA:USIM5,16.00354761 +124191,2011-01-17 09:00:00,BMFBOVESPA:USIM5,15.87772198 +124192,2011-01-18 09:00:00,BMFBOVESPA:USIM5,15.67325326 +124193,2011-01-19 09:00:00,BMFBOVESPA:USIM5,15.30363737 +124194,2011-01-20 09:00:00,BMFBOVESPA:USIM5,15.57101851 +124195,2011-01-21 09:00:00,BMFBOVESPA:USIM5,15.53169854 +124196,2011-01-24 09:00:00,BMFBOVESPA:USIM5,15.33509476 +124197,2011-01-26 09:00:00,BMFBOVESPA:USIM5,14.87110984 +124198,2011-01-27 09:00:00,BMFBOVESPA:USIM5,14.86324569 +124199,2011-01-28 09:00:00,BMFBOVESPA:USIM5,14.70596346 +124200,2011-01-31 09:00:00,BMFBOVESPA:USIM5,15.28004571 +124201,2011-02-01 09:00:00,BMFBOVESPA:USIM5,15.83839965 +124202,2011-02-02 09:00:00,BMFBOVESPA:USIM5,15.17781095 +124203,2011-02-03 09:00:00,BMFBOVESPA:USIM5,15.31150152 +124204,2011-02-04 09:00:00,BMFBOVESPA:USIM5,14.90256724 +124205,2011-02-07 09:00:00,BMFBOVESPA:USIM5,14.96548045 +124206,2011-02-08 09:00:00,BMFBOVESPA:USIM5,15.13849098 +124207,2011-02-09 09:00:00,BMFBOVESPA:USIM5,14.76887667 +124208,2011-02-10 09:00:00,BMFBOVESPA:USIM5,15.02052872 +124209,2011-02-11 09:00:00,BMFBOVESPA:USIM5,14.98120717 +124210,2011-02-14 09:00:00,BMFBOVESPA:USIM5,14.89470308 +124211,2011-02-15 09:00:00,BMFBOVESPA:USIM5,14.7846034 +124212,2011-02-16 09:00:00,BMFBOVESPA:USIM5,15.48451442 +124213,2011-02-17 09:00:00,BMFBOVESPA:USIM5,15.96422607 +124214,2011-02-18 09:00:00,BMFBOVESPA:USIM5,16.53831068 +124215,2011-02-21 10:00:00,BMFBOVESPA:USIM5,16.18442309 +124216,2011-02-22 10:00:00,BMFBOVESPA:USIM5,15.76762229 +124217,2011-02-23 10:00:00,BMFBOVESPA:USIM5,15.2171325 +124218,2011-02-24 10:00:00,BMFBOVESPA:USIM5,14.69809931 +124219,2011-02-25 10:00:00,BMFBOVESPA:USIM5,14.74528343 +124220,2011-02-28 10:00:00,BMFBOVESPA:USIM5,14.94188721 +124221,2011-03-01 10:00:00,BMFBOVESPA:USIM5,14.39139584 +124222,2011-03-02 10:00:00,BMFBOVESPA:USIM5,14.90256724 +124223,2011-03-03 10:00:00,BMFBOVESPA:USIM5,15.76762229 +124224,2011-03-04 10:00:00,BMFBOVESPA:USIM5,16.35743363 +124225,2011-03-09 10:00:00,BMFBOVESPA:USIM5,16.23947215 +124226,2011-03-10 10:00:00,BMFBOVESPA:USIM5,15.83839965 +124227,2011-03-11 10:00:00,BMFBOVESPA:USIM5,16.5697665 +124228,2011-03-14 10:00:00,BMFBOVESPA:USIM5,16.9236533 +124229,2011-03-15 10:00:00,BMFBOVESPA:USIM5,16.70345707 +124230,2011-03-16 10:00:00,BMFBOVESPA:USIM5,16.55403741 +124231,2011-03-17 10:00:00,BMFBOVESPA:USIM5,16.43607593 +124232,2011-03-18 10:00:00,BMFBOVESPA:USIM5,16.57763065 +124233,2011-03-21 10:00:00,BMFBOVESPA:USIM5,16.168694 +124234,2011-03-22 10:00:00,BMFBOVESPA:USIM5,16.22462619 +124235,2011-03-23 10:00:00,BMFBOVESPA:USIM5,16.21670322 +124236,2011-03-24 10:00:00,BMFBOVESPA:USIM5,15.91566114 +124237,2011-03-25 10:00:00,BMFBOVESPA:USIM5,15.41656296 +124238,2011-03-28 10:00:00,BMFBOVESPA:USIM5,15.11552089 +124239,2011-03-29 10:00:00,BMFBOVESPA:USIM5,15.26604232 +124240,2011-03-30 10:00:00,BMFBOVESPA:USIM5,15.53539726 +124241,2011-03-31 10:00:00,BMFBOVESPA:USIM5,15.646307 +124242,2011-04-01 10:00:00,BMFBOVESPA:USIM5,15.74929455 +124243,2011-04-04 10:00:00,BMFBOVESPA:USIM5,15.75721674 +124244,2011-04-05 10:00:00,BMFBOVESPA:USIM5,15.76513971 +124245,2011-04-06 10:00:00,BMFBOVESPA:USIM5,15.63838482 +124246,2011-04-07 10:00:00,BMFBOVESPA:USIM5,15.66215136 +124247,2011-04-08 10:00:00,BMFBOVESPA:USIM5,15.62253966 +124248,2011-04-11 10:00:00,BMFBOVESPA:USIM5,15.07591077 +124249,2011-04-12 10:00:00,BMFBOVESPA:USIM5,14.6560344 +124250,2011-04-13 10:00:00,BMFBOVESPA:USIM5,14.11732611 +124251,2011-04-14 10:00:00,BMFBOVESPA:USIM5,13.87173851 +124252,2011-04-15 10:00:00,BMFBOVESPA:USIM5,13.96680388 +124253,2011-04-18 10:00:00,BMFBOVESPA:USIM5,13.58654 +124254,2011-04-19 10:00:00,BMFBOVESPA:USIM5,13.66576181 +124255,2011-04-20 10:00:00,BMFBOVESPA:USIM5,13.78459452 +124256,2011-04-25 10:00:00,BMFBOVESPA:USIM5,13.82420621 +124257,2011-04-26 10:00:00,BMFBOVESPA:USIM5,13.78459452 +124258,2011-04-27 10:00:00,BMFBOVESPA:USIM5,13.23004266 +124259,2011-04-28 10:00:00,BMFBOVESPA:USIM5,12.83393362 +124260,2011-04-29 10:00:00,BMFBOVESPA:USIM5,12.79432192 +124261,2011-05-02 10:00:00,BMFBOVESPA:USIM5,12.34275762 +124262,2011-05-03 10:00:00,BMFBOVESPA:USIM5,11.90703768 +124263,2011-05-04 10:00:00,BMFBOVESPA:USIM5,11.88327114 +124264,2011-05-05 10:00:00,BMFBOVESPA:USIM5,11.97833731 +124265,2011-05-06 10:00:00,BMFBOVESPA:USIM5,12.20015837 +124266,2011-05-09 10:00:00,BMFBOVESPA:USIM5,11.90703768 +124267,2011-05-10 10:00:00,BMFBOVESPA:USIM5,12.07340348 +124268,2011-05-11 10:00:00,BMFBOVESPA:USIM5,12.04171475 +124269,2011-05-12 10:00:00,BMFBOVESPA:USIM5,12.05755911 +124270,2011-05-13 10:00:00,BMFBOVESPA:USIM5,11.9387264 +124271,2011-05-16 10:00:00,BMFBOVESPA:USIM5,11.78028279 +124272,2011-05-17 10:00:00,BMFBOVESPA:USIM5,12.04171475 +124273,2011-05-18 10:00:00,BMFBOVESPA:USIM5,11.97833731 +124274,2011-05-19 10:00:00,BMFBOVESPA:USIM5,11.86742678 +124275,2011-05-20 10:00:00,BMFBOVESPA:USIM5,11.68521662 +124276,2011-05-23 10:00:00,BMFBOVESPA:USIM5,11.4871621 +124277,2011-05-24 10:00:00,BMFBOVESPA:USIM5,11.45547338 +124278,2011-05-25 10:00:00,BMFBOVESPA:USIM5,11.4475512 +124279,2011-05-26 10:00:00,BMFBOVESPA:USIM5,11.80404933 +124280,2011-05-27 10:00:00,BMFBOVESPA:USIM5,11.81989369 +124281,2011-05-30 10:00:00,BMFBOVESPA:USIM5,11.72482752 +124282,2011-05-31 10:00:00,BMFBOVESPA:USIM5,12.00210385 +124283,2011-06-01 10:00:00,BMFBOVESPA:USIM5,11.71690534 +124284,2011-06-02 10:00:00,BMFBOVESPA:USIM5,12.11301438 +124285,2011-06-03 10:00:00,BMFBOVESPA:USIM5,11.9387264 +124286,2011-06-06 10:00:00,BMFBOVESPA:USIM5,11.4475512 +124287,2011-06-07 10:00:00,BMFBOVESPA:USIM5,11.29702976 +124288,2011-06-08 10:00:00,BMFBOVESPA:USIM5,11.17027487 +124289,2011-06-09 10:00:00,BMFBOVESPA:USIM5,11.33664066 +124290,2011-06-10 10:00:00,BMFBOVESPA:USIM5,11.10689742 +124291,2011-06-13 10:00:00,BMFBOVESPA:USIM5,10.92468727 +124292,2011-06-14 10:00:00,BMFBOVESPA:USIM5,11.01183125 +124293,2011-06-15 10:00:00,BMFBOVESPA:USIM5,10.77416583 +124294,2011-06-16 10:00:00,BMFBOVESPA:USIM5,10.53650041 +124295,2011-06-17 10:00:00,BMFBOVESPA:USIM5,10.47312296 +124296,2011-06-20 10:00:00,BMFBOVESPA:USIM5,10.35429025 +124297,2011-06-21 10:00:00,BMFBOVESPA:USIM5,10.54442259 +124298,2011-06-22 10:00:00,BMFBOVESPA:USIM5,10.42558988 +124299,2011-06-24 10:00:00,BMFBOVESPA:USIM5,10.24337972 +124300,2011-06-27 10:00:00,BMFBOVESPA:USIM5,10.28299062 +124301,2011-06-28 10:00:00,BMFBOVESPA:USIM5,10.44143424 +124302,2011-06-29 10:00:00,BMFBOVESPA:USIM5,10.94053163 +124303,2011-06-30 10:00:00,BMFBOVESPA:USIM5,10.85338764 +124304,2011-07-01 10:00:00,BMFBOVESPA:USIM5,11.01975343 +124305,2011-07-04 10:00:00,BMFBOVESPA:USIM5,11.26534104 +124306,2011-07-05 10:00:00,BMFBOVESPA:USIM5,11.0752087 +124307,2011-07-06 10:00:00,BMFBOVESPA:USIM5,10.93260945 +124308,2011-07-07 10:00:00,BMFBOVESPA:USIM5,10.65533312 +124309,2011-07-08 10:00:00,BMFBOVESPA:USIM5,10.64741094 +124310,2011-07-11 10:00:00,BMFBOVESPA:USIM5,10.20376882 +124311,2011-07-12 10:00:00,BMFBOVESPA:USIM5,9.79181542 +124312,2011-07-13 10:00:00,BMFBOVESPA:USIM5,9.87103722 +124313,2011-07-14 10:00:00,BMFBOVESPA:USIM5,9.70467143 +124314,2011-07-15 10:00:00,BMFBOVESPA:USIM5,9.47492819 +124315,2011-07-18 10:00:00,BMFBOVESPA:USIM5,9.26895149 +124316,2011-07-19 10:00:00,BMFBOVESPA:USIM5,9.22934058 +124317,2011-07-20 10:00:00,BMFBOVESPA:USIM5,9.17388532 +124318,2011-07-21 10:00:00,BMFBOVESPA:USIM5,9.53830563 +124319,2011-07-22 10:00:00,BMFBOVESPA:USIM5,9.21349622 +124320,2011-07-25 10:00:00,BMFBOVESPA:USIM5,9.08674133 +124321,2011-07-26 10:00:00,BMFBOVESPA:USIM5,8.75400974 +124322,2011-07-27 10:00:00,BMFBOVESPA:USIM5,8.73816538 +124323,2011-07-28 10:00:00,BMFBOVESPA:USIM5,8.90453117 +124324,2011-07-29 10:00:00,BMFBOVESPA:USIM5,8.83323155 +124325,2011-08-01 10:00:00,BMFBOVESPA:USIM5,8.57179958 +124326,2011-08-02 10:00:00,BMFBOVESPA:USIM5,8.66686575 +124327,2011-08-03 10:00:00,BMFBOVESPA:USIM5,8.49257777 +124328,2011-08-04 10:00:00,BMFBOVESPA:USIM5,8.00932475 +124329,2011-08-05 10:00:00,BMFBOVESPA:USIM5,8.47673341 +124330,2011-08-08 10:00:00,BMFBOVESPA:USIM5,7.96179166 +124331,2011-08-09 10:00:00,BMFBOVESPA:USIM5,8.3182898 +124332,2011-08-10 10:00:00,BMFBOVESPA:USIM5,8.61141048 +124333,2011-08-11 10:00:00,BMFBOVESPA:USIM5,9.74428233 +124334,2011-08-12 10:00:00,BMFBOVESPA:USIM5,10.65533312 +124335,2011-08-15 10:00:00,BMFBOVESPA:USIM5,10.211691 +124336,2011-08-16 10:00:00,BMFBOVESPA:USIM5,9.96610339 +124337,2011-08-17 10:00:00,BMFBOVESPA:USIM5,10.10078047 +124338,2011-08-18 10:00:00,BMFBOVESPA:USIM5,9.66506052 +124339,2011-08-19 10:00:00,BMFBOVESPA:USIM5,9.71259361 +124340,2011-08-22 10:00:00,BMFBOVESPA:USIM5,10.06116956 +124341,2011-08-23 10:00:00,BMFBOVESPA:USIM5,10.69494402 +124342,2011-08-24 10:00:00,BMFBOVESPA:USIM5,10.48896732 +124343,2011-08-25 10:00:00,BMFBOVESPA:USIM5,10.06909174 +124344,2011-08-26 10:00:00,BMFBOVESPA:USIM5,9.70467143 +124345,2011-08-29 10:00:00,BMFBOVESPA:USIM5,9.52246127 +124346,2011-08-30 10:00:00,BMFBOVESPA:USIM5,9.4273951 +124347,2011-08-31 10:00:00,BMFBOVESPA:USIM5,9.50661691 +124348,2011-09-01 10:00:00,BMFBOVESPA:USIM5,9.58583872 +124349,2011-09-02 10:00:00,BMFBOVESPA:USIM5,9.18972968 +124350,2011-09-05 10:00:00,BMFBOVESPA:USIM5,8.89660899 +124351,2011-09-06 10:00:00,BMFBOVESPA:USIM5,9.28479585 +124352,2011-09-08 10:00:00,BMFBOVESPA:USIM5,9.46700601 +124353,2011-09-09 10:00:00,BMFBOVESPA:USIM5,9.46700601 +124354,2011-09-12 10:00:00,BMFBOVESPA:USIM5,9.26895149 +124355,2011-09-13 10:00:00,BMFBOVESPA:USIM5,9.26895149 +124356,2011-09-14 10:00:00,BMFBOVESPA:USIM5,9.5937609 +124357,2011-09-15 10:00:00,BMFBOVESPA:USIM5,9.61752744 +124358,2011-09-16 10:00:00,BMFBOVESPA:USIM5,9.73636015 +124359,2011-09-19 10:00:00,BMFBOVESPA:USIM5,9.92649249 +124360,2011-09-20 10:00:00,BMFBOVESPA:USIM5,9.56207217 +124361,2011-09-21 10:00:00,BMFBOVESPA:USIM5,9.72843797 +124362,2011-09-22 10:00:00,BMFBOVESPA:USIM5,9.34025111 +124363,2011-09-23 10:00:00,BMFBOVESPA:USIM5,9.18972968 +124364,2011-09-26 10:00:00,BMFBOVESPA:USIM5,9.09466351 +124365,2011-09-27 10:00:00,BMFBOVESPA:USIM5,9.07881915 +124366,2011-09-28 10:00:00,BMFBOVESPA:USIM5,8.87284245 +124367,2011-09-29 10:00:00,BMFBOVESPA:USIM5,8.63517703 +124368,2011-09-30 10:00:00,BMFBOVESPA:USIM5,8.33413416 +124369,2011-10-03 10:00:00,BMFBOVESPA:USIM5,8.12815746 +124370,2011-10-04 10:00:00,BMFBOVESPA:USIM5,8.09646873 +124371,2011-10-05 10:00:00,BMFBOVESPA:USIM5,8.21530145 +124372,2011-10-06 10:00:00,BMFBOVESPA:USIM5,8.38166724 +124373,2011-10-07 10:00:00,BMFBOVESPA:USIM5,8.23906799 +124374,2011-10-10 10:00:00,BMFBOVESPA:USIM5,8.71439883 +124375,2011-10-11 10:00:00,BMFBOVESPA:USIM5,8.5638774 +124376,2011-10-13 10:00:00,BMFBOVESPA:USIM5,8.57179958 +124377,2011-10-14 10:00:00,BMFBOVESPA:USIM5,8.82530936 +124378,2011-10-17 09:00:00,BMFBOVESPA:USIM5,8.41335597 +124379,2011-10-18 09:00:00,BMFBOVESPA:USIM5,8.66686575 +124380,2011-10-19 09:00:00,BMFBOVESPA:USIM5,8.44504469 +124381,2011-10-20 09:00:00,BMFBOVESPA:USIM5,8.50049995 +124382,2011-10-21 09:00:00,BMFBOVESPA:USIM5,8.91245335 +124383,2011-10-24 09:00:00,BMFBOVESPA:USIM5,9.30856239 +124384,2011-10-25 09:00:00,BMFBOVESPA:USIM5,9.26895149 +124385,2011-10-26 09:00:00,BMFBOVESPA:USIM5,9.33232893 +124386,2011-10-27 09:00:00,BMFBOVESPA:USIM5,9.90272595 +124387,2011-10-28 09:00:00,BMFBOVESPA:USIM5,9.78389324 +124388,2011-10-31 09:00:00,BMFBOVESPA:USIM5,9.34817329 +124389,2011-11-01 09:00:00,BMFBOVESPA:USIM5,9.11050787 +124390,2011-11-03 09:00:00,BMFBOVESPA:USIM5,9.18972968 +124391,2011-11-04 09:00:00,BMFBOVESPA:USIM5,9.40362856 +124392,2011-11-07 09:00:00,BMFBOVESPA:USIM5,9.3877842 +124393,2011-11-08 09:00:00,BMFBOVESPA:USIM5,9.53038345 +124394,2011-11-09 09:00:00,BMFBOVESPA:USIM5,9.3877842 +124395,2011-11-10 09:00:00,BMFBOVESPA:USIM5,9.48285037 +124396,2011-11-11 09:00:00,BMFBOVESPA:USIM5,9.82350414 +124397,2011-11-14 09:00:00,BMFBOVESPA:USIM5,9.54622781 +124398,2011-11-16 09:00:00,BMFBOVESPA:USIM5,9.49869473 +124399,2011-11-17 09:00:00,BMFBOVESPA:USIM5,9.44323946 +124400,2011-11-18 09:00:00,BMFBOVESPA:USIM5,9.49077255 +124401,2011-11-21 09:00:00,BMFBOVESPA:USIM5,9.40362856 +124402,2011-11-22 09:00:00,BMFBOVESPA:USIM5,9.11843005 +124403,2011-11-23 09:00:00,BMFBOVESPA:USIM5,8.62725485 +124404,2011-11-24 09:00:00,BMFBOVESPA:USIM5,8.32621198 +124405,2011-11-25 09:00:00,BMFBOVESPA:USIM5,8.3975116 +124406,2011-11-28 09:00:00,BMFBOVESPA:USIM5,8.63517703 +124407,2011-11-29 09:00:00,BMFBOVESPA:USIM5,8.08854655 +124408,2011-11-30 09:00:00,BMFBOVESPA:USIM5,8.20737927 +124409,2011-12-01 09:00:00,BMFBOVESPA:USIM5,8.43712251 +124410,2011-12-02 09:00:00,BMFBOVESPA:USIM5,8.41335597 +124411,2011-12-05 09:00:00,BMFBOVESPA:USIM5,8.63517703 +124412,2011-12-06 09:00:00,BMFBOVESPA:USIM5,8.80154282 +124413,2011-12-07 09:00:00,BMFBOVESPA:USIM5,8.49257777 +124414,2011-12-08 09:00:00,BMFBOVESPA:USIM5,8.27075671 +124415,2011-12-09 09:00:00,BMFBOVESPA:USIM5,8.31036762 +124416,2011-12-12 09:00:00,BMFBOVESPA:USIM5,8.12023528 +124417,2011-12-13 09:00:00,BMFBOVESPA:USIM5,8.06478001 +124418,2011-12-14 09:00:00,BMFBOVESPA:USIM5,8.06478001 +124419,2011-12-15 09:00:00,BMFBOVESPA:USIM5,8.03309129 +124420,2011-12-16 09:00:00,BMFBOVESPA:USIM5,7.92218076 +124421,2011-12-19 09:00:00,BMFBOVESPA:USIM5,7.77165932 +124422,2011-12-20 09:00:00,BMFBOVESPA:USIM5,7.96971384 +124423,2011-12-21 09:00:00,BMFBOVESPA:USIM5,8.13607964 +124424,2011-12-22 09:00:00,BMFBOVESPA:USIM5,8.21530145 +124425,2011-12-23 09:00:00,BMFBOVESPA:USIM5,8.30244543 +124426,2011-12-26 09:00:00,BMFBOVESPA:USIM5,8.28660107 +124427,2011-12-27 09:00:00,BMFBOVESPA:USIM5,8.3975116 +124428,2011-12-28 09:00:00,BMFBOVESPA:USIM5,8.19945708 +124429,2011-12-29 09:00:00,BMFBOVESPA:USIM5,8.04101347 +124430,2012-01-02 09:00:00,BMFBOVESPA:USIM5,8.34205634 +124431,2012-01-03 09:00:00,BMFBOVESPA:USIM5,8.57179958 +124432,2012-01-04 09:00:00,BMFBOVESPA:USIM5,8.38958942 +124433,2012-01-05 09:00:00,BMFBOVESPA:USIM5,8.23114581 +124434,2012-01-06 09:00:00,BMFBOVESPA:USIM5,8.23906799 +124435,2012-01-09 09:00:00,BMFBOVESPA:USIM5,8.38958942 +124436,2012-01-10 09:00:00,BMFBOVESPA:USIM5,8.66686575 +124437,2012-01-11 09:00:00,BMFBOVESPA:USIM5,8.7698541 +124438,2012-01-12 09:00:00,BMFBOVESPA:USIM5,8.9758308 +124439,2012-01-13 09:00:00,BMFBOVESPA:USIM5,8.68271011 +124440,2012-01-16 09:00:00,BMFBOVESPA:USIM5,8.81738718 +124441,2012-01-17 09:00:00,BMFBOVESPA:USIM5,8.75400974 +124442,2012-01-18 09:00:00,BMFBOVESPA:USIM5,8.84115373 +124443,2012-01-19 09:00:00,BMFBOVESPA:USIM5,8.73816538 +124444,2012-01-20 09:00:00,BMFBOVESPA:USIM5,9.09466351 +124445,2012-01-23 09:00:00,BMFBOVESPA:USIM5,9.24518494 +124446,2012-01-24 09:00:00,BMFBOVESPA:USIM5,9.22934058 +124447,2012-01-26 09:00:00,BMFBOVESPA:USIM5,9.18972968 +124448,2012-01-27 09:00:00,BMFBOVESPA:USIM5,9.27687367 +124449,2012-01-30 09:00:00,BMFBOVESPA:USIM5,9.24518494 +124450,2012-01-31 09:00:00,BMFBOVESPA:USIM5,9.28479585 +124451,2012-02-01 09:00:00,BMFBOVESPA:USIM5,9.34025111 +124452,2012-02-02 09:00:00,BMFBOVESPA:USIM5,9.27687367 +124453,2012-02-03 09:00:00,BMFBOVESPA:USIM5,9.50661691 +124454,2012-02-06 09:00:00,BMFBOVESPA:USIM5,9.47492819 +124455,2012-02-07 09:00:00,BMFBOVESPA:USIM5,9.64129398 +124456,2012-02-08 09:00:00,BMFBOVESPA:USIM5,9.6333718 +124457,2012-02-09 09:00:00,BMFBOVESPA:USIM5,9.82350414 +124458,2012-02-10 09:00:00,BMFBOVESPA:USIM5,9.3877842 +124459,2012-02-13 09:00:00,BMFBOVESPA:USIM5,9.65713834 +124460,2012-02-14 09:00:00,BMFBOVESPA:USIM5,9.49869473 +124461,2012-02-15 09:00:00,BMFBOVESPA:USIM5,9.47492819 +124462,2012-02-16 09:00:00,BMFBOVESPA:USIM5,9.41947292 +124463,2012-02-17 09:00:00,BMFBOVESPA:USIM5,9.49077255 +124464,2012-02-22 09:00:00,BMFBOVESPA:USIM5,9.49869473 +124465,2012-02-23 09:00:00,BMFBOVESPA:USIM5,9.40362856 +124466,2012-02-24 09:00:00,BMFBOVESPA:USIM5,9.39570638 +124467,2012-02-27 10:00:00,BMFBOVESPA:USIM5,9.26102931 +124468,2012-02-28 10:00:00,BMFBOVESPA:USIM5,9.30856239 +124469,2012-02-29 10:00:00,BMFBOVESPA:USIM5,9.22934058 +124470,2012-03-01 10:00:00,BMFBOVESPA:USIM5,9.43531728 +124471,2012-03-02 10:00:00,BMFBOVESPA:USIM5,9.64921616 +124472,2012-03-05 10:00:00,BMFBOVESPA:USIM5,9.91857031 +124473,2012-03-06 10:00:00,BMFBOVESPA:USIM5,9.62544962 +124474,2012-03-07 10:00:00,BMFBOVESPA:USIM5,9.41155074 +124475,2012-03-08 10:00:00,BMFBOVESPA:USIM5,9.51453909 +124476,2012-03-09 10:00:00,BMFBOVESPA:USIM5,9.51453909 +124477,2012-03-12 10:00:00,BMFBOVESPA:USIM5,9.64129398 +124478,2012-03-13 10:00:00,BMFBOVESPA:USIM5,10.07701392 +124479,2012-03-14 10:00:00,BMFBOVESPA:USIM5,10.60780003 +124480,2012-03-15 10:00:00,BMFBOVESPA:USIM5,10.71871057 +124481,2012-03-16 10:00:00,BMFBOVESPA:USIM5,10.78208801 +124482,2012-03-19 10:00:00,BMFBOVESPA:USIM5,10.869232 +124483,2012-03-20 10:00:00,BMFBOVESPA:USIM5,10.87452795 +124484,2012-03-21 10:00:00,BMFBOVESPA:USIM5,10.44401145 +124485,2012-03-22 10:00:00,BMFBOVESPA:USIM5,10.30847848 +124486,2012-03-23 10:00:00,BMFBOVESPA:USIM5,10.44401145 +124487,2012-03-26 10:00:00,BMFBOVESPA:USIM5,10.32442353 +124488,2012-03-27 10:00:00,BMFBOVESPA:USIM5,9.72648395 +124489,2012-03-28 10:00:00,BMFBOVESPA:USIM5,9.57500592 +124490,2012-03-29 10:00:00,BMFBOVESPA:USIM5,9.58297845 +124491,2012-03-30 10:00:00,BMFBOVESPA:USIM5,9.57500592 +124492,2012-04-02 10:00:00,BMFBOVESPA:USIM5,9.83809934 +124493,2012-04-03 10:00:00,BMFBOVESPA:USIM5,9.63878614 +124494,2012-04-04 10:00:00,BMFBOVESPA:USIM5,9.62284108 +124495,2012-04-05 10:00:00,BMFBOVESPA:USIM5,9.60689603 +124496,2012-04-09 10:00:00,BMFBOVESPA:USIM5,9.47933558 +124497,2012-04-10 10:00:00,BMFBOVESPA:USIM5,9.2561048 +124498,2012-04-11 10:00:00,BMFBOVESPA:USIM5,9.12057183 +124499,2012-04-12 10:00:00,BMFBOVESPA:USIM5,9.07273666 +124500,2012-04-13 10:00:00,BMFBOVESPA:USIM5,8.96112127 +124501,2012-04-16 10:00:00,BMFBOVESPA:USIM5,8.98503886 +124502,2012-04-17 10:00:00,BMFBOVESPA:USIM5,9.32785755 +124503,2012-04-18 10:00:00,BMFBOVESPA:USIM5,9.54311581 +124504,2012-04-19 10:00:00,BMFBOVESPA:USIM5,9.34380261 +124505,2012-04-20 10:00:00,BMFBOVESPA:USIM5,9.28799492 +124506,2012-04-23 10:00:00,BMFBOVESPA:USIM5,9.05679161 +124507,2012-04-24 10:00:00,BMFBOVESPA:USIM5,8.9690938 +124508,2012-04-25 10:00:00,BMFBOVESPA:USIM5,8.98503886 +124509,2012-04-26 10:00:00,BMFBOVESPA:USIM5,8.88936852 +124510,2012-04-27 10:00:00,BMFBOVESPA:USIM5,8.78572566 +124511,2012-04-30 10:00:00,BMFBOVESPA:USIM5,8.70600038 +124512,2012-05-02 10:00:00,BMFBOVESPA:USIM5,8.76180808 +124513,2012-05-03 10:00:00,BMFBOVESPA:USIM5,8.61033005 +124514,2012-05-04 10:00:00,BMFBOVESPA:USIM5,8.17184102 +124515,2012-05-07 10:00:00,BMFBOVESPA:USIM5,8.13197838 +124516,2012-05-08 10:00:00,BMFBOVESPA:USIM5,8.11603333 +124517,2012-05-09 10:00:00,BMFBOVESPA:USIM5,8.11603333 +124518,2012-05-10 10:00:00,BMFBOVESPA:USIM5,8.25953883 +124519,2012-05-11 10:00:00,BMFBOVESPA:USIM5,8.2515663 +124520,2012-05-14 10:00:00,BMFBOVESPA:USIM5,8.00441794 +124521,2012-05-15 10:00:00,BMFBOVESPA:USIM5,7.93266519 +124522,2012-05-16 10:00:00,BMFBOVESPA:USIM5,8.01239046 +124523,2012-05-17 10:00:00,BMFBOVESPA:USIM5,7.58187396 +124524,2012-05-18 10:00:00,BMFBOVESPA:USIM5,7.48620363 +124525,2012-05-21 10:00:00,BMFBOVESPA:USIM5,7.7652421 +124526,2012-05-22 10:00:00,BMFBOVESPA:USIM5,7.58984729 +124527,2012-05-23 10:00:00,BMFBOVESPA:USIM5,7.49417616 +124528,2012-05-24 10:00:00,BMFBOVESPA:USIM5,7.3347256 +124529,2012-05-25 10:00:00,BMFBOVESPA:USIM5,7.35067065 +124530,2012-05-28 10:00:00,BMFBOVESPA:USIM5,7.39053409 +124531,2012-05-29 10:00:00,BMFBOVESPA:USIM5,7.24702779 +124532,2012-05-30 10:00:00,BMFBOVESPA:USIM5,7.09554976 +124533,2012-05-31 10:00:00,BMFBOVESPA:USIM5,6.77664865 +124534,2012-06-01 10:00:00,BMFBOVESPA:USIM5,6.66503326 +124535,2012-06-04 10:00:00,BMFBOVESPA:USIM5,6.5055827 +124536,2012-06-05 10:00:00,BMFBOVESPA:USIM5,6.20262665 +124537,2012-06-06 10:00:00,BMFBOVESPA:USIM5,5.9873684 +124538,2012-06-08 10:00:00,BMFBOVESPA:USIM5,6.1308739 +124539,2012-06-11 10:00:00,BMFBOVESPA:USIM5,6.33018709 +124540,2012-06-12 10:00:00,BMFBOVESPA:USIM5,6.22654423 +124541,2012-06-13 10:00:00,BMFBOVESPA:USIM5,6.29829698 +124542,2012-06-14 10:00:00,BMFBOVESPA:USIM5,6.20262665 +124543,2012-06-15 10:00:00,BMFBOVESPA:USIM5,5.93953323 +124544,2012-06-18 10:00:00,BMFBOVESPA:USIM5,5.61265959 +124545,2012-06-19 10:00:00,BMFBOVESPA:USIM5,5.74022003 +124546,2012-06-20 10:00:00,BMFBOVESPA:USIM5,5.61265959 +124547,2012-06-21 10:00:00,BMFBOVESPA:USIM5,5.31767606 +124548,2012-06-22 10:00:00,BMFBOVESPA:USIM5,5.17417056 +124549,2012-06-25 10:00:00,BMFBOVESPA:USIM5,4.95093978 +124550,2012-06-26 10:00:00,BMFBOVESPA:USIM5,5.1582255 +124551,2012-06-27 10:00:00,BMFBOVESPA:USIM5,4.87918703 +124552,2012-06-28 10:00:00,BMFBOVESPA:USIM5,4.82337933 +124553,2012-06-29 10:00:00,BMFBOVESPA:USIM5,5.03863759 +124554,2012-07-02 10:00:00,BMFBOVESPA:USIM5,4.98282989 +124555,2012-07-03 10:00:00,BMFBOVESPA:USIM5,5.39740134 +124556,2012-07-04 10:00:00,BMFBOVESPA:USIM5,5.57279695 +124557,2012-07-05 10:00:00,BMFBOVESPA:USIM5,5.46915409 +124558,2012-07-06 10:00:00,BMFBOVESPA:USIM5,5.24592331 +124559,2012-07-10 10:00:00,BMFBOVESPA:USIM5,4.91904967 +124560,2012-07-11 10:00:00,BMFBOVESPA:USIM5,4.86324197 +124561,2012-07-12 10:00:00,BMFBOVESPA:USIM5,5.0705277 +124562,2012-07-13 10:00:00,BMFBOVESPA:USIM5,5.05458264 +124563,2012-07-16 10:00:00,BMFBOVESPA:USIM5,4.75959911 +124564,2012-07-17 10:00:00,BMFBOVESPA:USIM5,4.74365406 +124565,2012-07-18 10:00:00,BMFBOVESPA:USIM5,4.91904967 +124566,2012-07-19 10:00:00,BMFBOVESPA:USIM5,4.90310461 +124567,2012-07-20 10:00:00,BMFBOVESPA:USIM5,4.74365406 +124568,2012-07-23 10:00:00,BMFBOVESPA:USIM5,4.55231339 +124569,2012-07-24 10:00:00,BMFBOVESPA:USIM5,4.48056064 +124570,2012-07-25 10:00:00,BMFBOVESPA:USIM5,4.5283958 +124571,2012-07-26 10:00:00,BMFBOVESPA:USIM5,4.75959911 +124572,2012-07-27 10:00:00,BMFBOVESPA:USIM5,5.28578595 +124573,2012-07-30 10:00:00,BMFBOVESPA:USIM5,5.58874201 +124574,2012-07-31 10:00:00,BMFBOVESPA:USIM5,5.88372553 +124575,2012-08-01 10:00:00,BMFBOVESPA:USIM5,5.7880552 +124576,2012-08-02 10:00:00,BMFBOVESPA:USIM5,5.77211015 +124577,2012-08-03 10:00:00,BMFBOVESPA:USIM5,6.29829698 +124578,2012-08-06 10:00:00,BMFBOVESPA:USIM5,6.7925945 +124579,2012-08-07 10:00:00,BMFBOVESPA:USIM5,6.2185717 +124580,2012-08-08 10:00:00,BMFBOVESPA:USIM5,6.57733546 +124581,2012-08-09 10:00:00,BMFBOVESPA:USIM5,6.39396811 +124582,2012-08-10 10:00:00,BMFBOVESPA:USIM5,6.39396811 +124583,2012-08-13 10:00:00,BMFBOVESPA:USIM5,6.5055827 +124584,2012-08-14 10:00:00,BMFBOVESPA:USIM5,6.40991237 +124585,2012-08-15 10:00:00,BMFBOVESPA:USIM5,6.25046181 +124586,2012-08-16 10:00:00,BMFBOVESPA:USIM5,6.40991237 +124587,2012-08-17 10:00:00,BMFBOVESPA:USIM5,6.34613215 +124588,2012-08-20 10:00:00,BMFBOVESPA:USIM5,6.39396811 +124589,2012-08-21 10:00:00,BMFBOVESPA:USIM5,6.48963765 +124590,2012-08-22 10:00:00,BMFBOVESPA:USIM5,6.88826404 +124591,2012-08-23 10:00:00,BMFBOVESPA:USIM5,6.93609921 +124592,2012-08-24 10:00:00,BMFBOVESPA:USIM5,6.7048959 +124593,2012-08-27 10:00:00,BMFBOVESPA:USIM5,6.54544534 +124594,2012-08-28 10:00:00,BMFBOVESPA:USIM5,6.52950029 +124595,2012-08-29 10:00:00,BMFBOVESPA:USIM5,6.26640687 +124596,2012-08-30 10:00:00,BMFBOVESPA:USIM5,6.28235193 +124597,2012-08-31 10:00:00,BMFBOVESPA:USIM5,6.49761018 +124598,2012-09-03 10:00:00,BMFBOVESPA:USIM5,6.53747282 +124599,2012-09-04 10:00:00,BMFBOVESPA:USIM5,6.43382995 +124600,2012-09-05 10:00:00,BMFBOVESPA:USIM5,7.58984729 +124601,2012-09-06 10:00:00,BMFBOVESPA:USIM5,7.6775443 +124602,2012-09-10 10:00:00,BMFBOVESPA:USIM5,7.74929705 +124603,2012-09-11 10:00:00,BMFBOVESPA:USIM5,7.93266519 +124604,2012-09-12 10:00:00,BMFBOVESPA:USIM5,8.57046741 +124605,2012-09-13 10:00:00,BMFBOVESPA:USIM5,9.72648395 +124606,2012-09-14 10:00:00,BMFBOVESPA:USIM5,9.49528064 +124607,2012-09-17 10:00:00,BMFBOVESPA:USIM5,9.16043447 +124608,2012-09-18 10:00:00,BMFBOVESPA:USIM5,9.168407 +124609,2012-09-19 10:00:00,BMFBOVESPA:USIM5,9.14448941 +124610,2012-09-20 10:00:00,BMFBOVESPA:USIM5,9.21624217 +124611,2012-09-21 10:00:00,BMFBOVESPA:USIM5,9.20029711 +124612,2012-09-24 10:00:00,BMFBOVESPA:USIM5,8.91328611 +124613,2012-09-25 10:00:00,BMFBOVESPA:USIM5,8.15589596 +124614,2012-09-26 10:00:00,BMFBOVESPA:USIM5,8.30737399 +124615,2012-09-27 10:00:00,BMFBOVESPA:USIM5,8.26751135 +124616,2012-09-28 10:00:00,BMFBOVESPA:USIM5,8.06819816 +124617,2012-10-01 10:00:00,BMFBOVESPA:USIM5,8.0522531 +124618,2012-10-02 10:00:00,BMFBOVESPA:USIM5,8.08414321 +124619,2012-10-03 10:00:00,BMFBOVESPA:USIM5,8.13197838 +124620,2012-10-04 10:00:00,BMFBOVESPA:USIM5,8.22764872 +124621,2012-10-05 10:00:00,BMFBOVESPA:USIM5,8.10008827 +124622,2012-10-08 10:00:00,BMFBOVESPA:USIM5,8.21170366 +124623,2012-10-09 10:00:00,BMFBOVESPA:USIM5,8.17184102 +124624,2012-10-10 10:00:00,BMFBOVESPA:USIM5,7.58187396 +124625,2012-10-11 10:00:00,BMFBOVESPA:USIM5,7.6217366 +124626,2012-10-15 10:00:00,BMFBOVESPA:USIM5,8.03630805 +124627,2012-10-16 10:00:00,BMFBOVESPA:USIM5,8.22764872 +124628,2012-10-17 10:00:00,BMFBOVESPA:USIM5,8.41101685 +124629,2012-10-18 10:00:00,BMFBOVESPA:USIM5,8.29142894 +124630,2012-10-19 10:00:00,BMFBOVESPA:USIM5,7.97252782 +124631,2012-10-22 09:00:00,BMFBOVESPA:USIM5,8.1957586 +124632,2012-10-23 09:00:00,BMFBOVESPA:USIM5,8.0522531 +124633,2012-10-24 09:00:00,BMFBOVESPA:USIM5,7.93266519 +124634,2012-10-25 09:00:00,BMFBOVESPA:USIM5,8.0522531 +124635,2012-10-26 09:00:00,BMFBOVESPA:USIM5,7.73335199 +124636,2012-10-29 09:00:00,BMFBOVESPA:USIM5,7.89280255 +124637,2012-10-30 09:00:00,BMFBOVESPA:USIM5,8.01239046 +124638,2012-10-31 09:00:00,BMFBOVESPA:USIM5,7.8210498 +124639,2012-11-01 09:00:00,BMFBOVESPA:USIM5,8.20373113 +124640,2012-11-05 09:00:00,BMFBOVESPA:USIM5,8.18778608 +124641,2012-11-06 09:00:00,BMFBOVESPA:USIM5,8.74586302 +124642,2012-11-07 09:00:00,BMFBOVESPA:USIM5,8.61033005 +124643,2012-11-08 09:00:00,BMFBOVESPA:USIM5,8.69005533 +124644,2012-11-09 09:00:00,BMFBOVESPA:USIM5,8.49871466 +124645,2012-11-12 09:00:00,BMFBOVESPA:USIM5,8.61033005 +124646,2012-11-13 09:00:00,BMFBOVESPA:USIM5,8.57843994 +124647,2012-11-14 09:00:00,BMFBOVESPA:USIM5,8.57046741 +124648,2012-11-16 09:00:00,BMFBOVESPA:USIM5,8.53060477 +124649,2012-11-19 09:00:00,BMFBOVESPA:USIM5,9.08070919 +124650,2012-11-21 09:00:00,BMFBOVESPA:USIM5,9.00895644 +124651,2012-11-22 09:00:00,BMFBOVESPA:USIM5,9.03287403 +124652,2012-11-23 09:00:00,BMFBOVESPA:USIM5,9.40758283 +124653,2012-11-26 09:00:00,BMFBOVESPA:USIM5,9.36772019 +124654,2012-11-27 09:00:00,BMFBOVESPA:USIM5,9.28799492 +124655,2012-11-28 09:00:00,BMFBOVESPA:USIM5,9.58297845 +124656,2012-11-29 09:00:00,BMFBOVESPA:USIM5,10.16497298 +124657,2012-11-30 09:00:00,BMFBOVESPA:USIM5,9.96565978 +124658,2012-12-03 09:00:00,BMFBOVESPA:USIM5,10.40414881 +124659,2012-12-04 09:00:00,BMFBOVESPA:USIM5,10.35631364 +124660,2012-12-05 09:00:00,BMFBOVESPA:USIM5,9.78229164 +124661,2012-12-06 09:00:00,BMFBOVESPA:USIM5,9.47933558 +124662,2012-12-07 09:00:00,BMFBOVESPA:USIM5,9.90985209 +124663,2012-12-10 09:00:00,BMFBOVESPA:USIM5,9.93376967 +124664,2012-12-11 09:00:00,BMFBOVESPA:USIM5,10.0852477 +124665,2012-12-12 09:00:00,BMFBOVESPA:USIM5,9.68662131 +124666,2012-12-13 09:00:00,BMFBOVESPA:USIM5,9.64675867 +124667,2012-12-14 09:00:00,BMFBOVESPA:USIM5,9.13651689 +124668,2012-12-17 09:00:00,BMFBOVESPA:USIM5,9.13651689 +124669,2012-12-18 09:00:00,BMFBOVESPA:USIM5,9.82215428 +124670,2012-12-19 09:00:00,BMFBOVESPA:USIM5,10.07727517 +124671,2012-12-20 09:00:00,BMFBOVESPA:USIM5,10.15700045 +124672,2012-12-21 09:00:00,BMFBOVESPA:USIM5,10.09322023 +124673,2012-12-26 09:00:00,BMFBOVESPA:USIM5,10.26861584 +124674,2012-12-27 09:00:00,BMFBOVESPA:USIM5,10.12511034 +124675,2012-12-28 09:00:00,BMFBOVESPA:USIM5,10.20483562 +124676,2013-01-02 09:00:00,BMFBOVESPA:USIM5,10.56359937 +124677,2013-01-03 09:00:00,BMFBOVESPA:USIM5,10.54765431 +124678,2013-01-04 09:00:00,BMFBOVESPA:USIM5,9.99754989 +124679,2013-01-07 09:00:00,BMFBOVESPA:USIM5,9.81418175 +124680,2013-01-08 09:00:00,BMFBOVESPA:USIM5,9.49528064 +124681,2013-01-09 09:00:00,BMFBOVESPA:USIM5,9.48730811 +124682,2013-01-10 09:00:00,BMFBOVESPA:USIM5,9.5989235 +124683,2013-01-11 09:00:00,BMFBOVESPA:USIM5,9.63878614 +124684,2013-01-14 09:00:00,BMFBOVESPA:USIM5,9.92579714 +124685,2013-01-15 09:00:00,BMFBOVESPA:USIM5,9.82215428 +124686,2013-01-16 09:00:00,BMFBOVESPA:USIM5,9.72648395 +124687,2013-01-17 09:00:00,BMFBOVESPA:USIM5,9.93376967 +124688,2013-01-18 09:00:00,BMFBOVESPA:USIM5,9.80620922 +124689,2013-01-21 09:00:00,BMFBOVESPA:USIM5,9.59095097 +124690,2013-01-22 09:00:00,BMFBOVESPA:USIM5,9.00895644 +124691,2013-01-23 09:00:00,BMFBOVESPA:USIM5,8.76978061 +124692,2013-01-24 09:00:00,BMFBOVESPA:USIM5,8.42696191 +124693,2013-01-28 09:00:00,BMFBOVESPA:USIM5,8.2515663 +124694,2013-01-29 09:00:00,BMFBOVESPA:USIM5,8.46682455 +124695,2013-01-30 09:00:00,BMFBOVESPA:USIM5,8.17184102 +124696,2013-01-31 09:00:00,BMFBOVESPA:USIM5,8.24359377 +124697,2013-02-01 09:00:00,BMFBOVESPA:USIM5,8.20373113 +124698,2013-02-04 09:00:00,BMFBOVESPA:USIM5,7.92469266 +124699,2013-02-05 09:00:00,BMFBOVESPA:USIM5,7.99644541 +124700,2013-02-06 09:00:00,BMFBOVESPA:USIM5,8.18778608 +124701,2013-02-07 09:00:00,BMFBOVESPA:USIM5,8.17981355 +124702,2013-02-08 09:00:00,BMFBOVESPA:USIM5,8.25953883 +124703,2013-02-13 09:00:00,BMFBOVESPA:USIM5,8.25953883 +124704,2013-02-14 09:00:00,BMFBOVESPA:USIM5,8.29142894 +124705,2013-02-15 09:00:00,BMFBOVESPA:USIM5,8.08414321 +124706,2013-02-18 10:00:00,BMFBOVESPA:USIM5,7.81307727 +124707,2013-02-19 10:00:00,BMFBOVESPA:USIM5,7.78916048 +124708,2013-02-20 10:00:00,BMFBOVESPA:USIM5,7.54998385 +124709,2013-02-21 10:00:00,BMFBOVESPA:USIM5,7.4782311 +124710,2013-02-22 10:00:00,BMFBOVESPA:USIM5,7.36661571 +124711,2013-02-25 10:00:00,BMFBOVESPA:USIM5,7.86888496 +124712,2013-02-26 10:00:00,BMFBOVESPA:USIM5,7.95658277 +124713,2013-02-27 10:00:00,BMFBOVESPA:USIM5,7.70943441 +124714,2013-02-28 10:00:00,BMFBOVESPA:USIM5,7.81307727 +124715,2013-03-01 10:00:00,BMFBOVESPA:USIM5,7.72537946 +124716,2013-03-04 10:00:00,BMFBOVESPA:USIM5,7.85293991 +124717,2013-03-05 10:00:00,BMFBOVESPA:USIM5,7.68551682 +124718,2013-03-06 10:00:00,BMFBOVESPA:USIM5,8.24359377 +124719,2013-03-07 10:00:00,BMFBOVESPA:USIM5,8.42696191 +124720,2013-03-08 10:00:00,BMFBOVESPA:USIM5,8.22764872 +124721,2013-03-11 10:00:00,BMFBOVESPA:USIM5,8.30737399 +124722,2013-03-12 10:00:00,BMFBOVESPA:USIM5,8.51465972 +124723,2013-03-13 10:00:00,BMFBOVESPA:USIM5,8.46682455 +124724,2013-03-14 10:00:00,BMFBOVESPA:USIM5,8.53060477 +124725,2013-03-15 10:00:00,BMFBOVESPA:USIM5,8.08414321 +124726,2013-03-18 10:00:00,BMFBOVESPA:USIM5,8.36318169 +124727,2013-03-19 10:00:00,BMFBOVESPA:USIM5,8.27548388 +124728,2013-03-20 10:00:00,BMFBOVESPA:USIM5,8.21170366 +124729,2013-03-21 10:00:00,BMFBOVESPA:USIM5,8.21170366 +124730,2013-03-22 10:00:00,BMFBOVESPA:USIM5,8.13995091 +124731,2013-03-25 10:00:00,BMFBOVESPA:USIM5,7.98847288 +124732,2013-03-26 10:00:00,BMFBOVESPA:USIM5,8.34723663 +124733,2013-03-27 10:00:00,BMFBOVESPA:USIM5,8.57843994 +124734,2013-03-28 10:00:00,BMFBOVESPA:USIM5,8.62627511 +124735,2013-04-01 10:00:00,BMFBOVESPA:USIM5,9.08070919 +124736,2013-04-02 10:00:00,BMFBOVESPA:USIM5,8.70600038 +124737,2013-04-03 10:00:00,BMFBOVESPA:USIM5,8.85747841 +124738,2013-04-04 10:00:00,BMFBOVESPA:USIM5,8.77775313 +124739,2013-04-05 10:00:00,BMFBOVESPA:USIM5,8.85747841 +124740,2013-04-08 10:00:00,BMFBOVESPA:USIM5,8.86545094 +124741,2013-04-09 10:00:00,BMFBOVESPA:USIM5,8.84950589 +124742,2013-04-10 10:00:00,BMFBOVESPA:USIM5,8.92923116 +124743,2013-04-11 10:00:00,BMFBOVESPA:USIM5,8.72991797 +124744,2013-04-12 10:00:00,BMFBOVESPA:USIM5,8.75383555 +124745,2013-04-15 10:00:00,BMFBOVESPA:USIM5,8.1957586 +124746,2013-04-16 10:00:00,BMFBOVESPA:USIM5,8.37115422 +124747,2013-04-17 10:00:00,BMFBOVESPA:USIM5,8.13197838 +124748,2013-04-18 10:00:00,BMFBOVESPA:USIM5,8.26751135 +124749,2013-04-19 10:00:00,BMFBOVESPA:USIM5,8.32331905 +124750,2013-04-22 10:00:00,BMFBOVESPA:USIM5,8.2515663 +124751,2013-04-23 10:00:00,BMFBOVESPA:USIM5,8.37115422 +124752,2013-04-24 10:00:00,BMFBOVESPA:USIM5,8.29142894 +124753,2013-04-25 10:00:00,BMFBOVESPA:USIM5,8.46682455 +124754,2013-04-26 10:00:00,BMFBOVESPA:USIM5,8.02036299 +124755,2013-04-29 10:00:00,BMFBOVESPA:USIM5,7.68551682 +124756,2013-04-30 10:00:00,BMFBOVESPA:USIM5,7.86091244 +124757,2013-05-02 10:00:00,BMFBOVESPA:USIM5,7.57390143 +124758,2013-05-03 10:00:00,BMFBOVESPA:USIM5,7.50214868 +124759,2013-05-06 10:00:00,BMFBOVESPA:USIM5,7.28689043 +124760,2013-05-07 10:00:00,BMFBOVESPA:USIM5,7.49417616 +124761,2013-05-08 10:00:00,BMFBOVESPA:USIM5,7.36661571 +124762,2013-05-09 10:00:00,BMFBOVESPA:USIM5,7.14338493 +124763,2013-05-10 10:00:00,BMFBOVESPA:USIM5,6.94407174 +124764,2013-05-13 10:00:00,BMFBOVESPA:USIM5,6.88029151 +124765,2013-05-14 10:00:00,BMFBOVESPA:USIM5,6.72881348 +124766,2013-05-15 10:00:00,BMFBOVESPA:USIM5,6.49761018 +124767,2013-05-16 10:00:00,BMFBOVESPA:USIM5,6.53747282 +124768,2013-05-17 10:00:00,BMFBOVESPA:USIM5,6.91218162 +124769,2013-05-20 10:00:00,BMFBOVESPA:USIM5,7.09554976 +124770,2013-05-21 10:00:00,BMFBOVESPA:USIM5,7.1354124 +124771,2013-05-22 10:00:00,BMFBOVESPA:USIM5,7.26297285 +124772,2013-05-23 10:00:00,BMFBOVESPA:USIM5,7.4224234 +124773,2013-05-24 10:00:00,BMFBOVESPA:USIM5,7.43836846 +124774,2013-05-27 10:00:00,BMFBOVESPA:USIM5,7.49417616 +124775,2013-05-28 10:00:00,BMFBOVESPA:USIM5,7.61376407 +124776,2013-05-29 10:00:00,BMFBOVESPA:USIM5,7.3347256 +124777,2013-05-31 10:00:00,BMFBOVESPA:USIM5,7.09554976 +124778,2013-06-03 10:00:00,BMFBOVESPA:USIM5,7.19919263 +124779,2013-06-04 10:00:00,BMFBOVESPA:USIM5,7.30283549 +124780,2013-06-05 10:00:00,BMFBOVESPA:USIM5,6.89623657 +124781,2013-06-06 10:00:00,BMFBOVESPA:USIM5,6.7925945 +124782,2013-06-07 10:00:00,BMFBOVESPA:USIM5,6.56936293 +124783,2013-06-10 10:00:00,BMFBOVESPA:USIM5,6.44180248 +124784,2013-06-11 10:00:00,BMFBOVESPA:USIM5,6.22654423 +124785,2013-06-12 10:00:00,BMFBOVESPA:USIM5,6.19465412 +124786,2013-06-13 10:00:00,BMFBOVESPA:USIM5,6.73678601 +124787,2013-06-14 10:00:00,BMFBOVESPA:USIM5,6.64908821 +124788,2013-06-17 10:00:00,BMFBOVESPA:USIM5,6.53747282 +124789,2013-06-18 10:00:00,BMFBOVESPA:USIM5,6.68097832 +124790,2013-06-19 10:00:00,BMFBOVESPA:USIM5,6.44180248 +124791,2013-06-20 10:00:00,BMFBOVESPA:USIM5,6.42585743 +124792,2013-06-21 10:00:00,BMFBOVESPA:USIM5,6.45774754 +124793,2013-06-24 10:00:00,BMFBOVESPA:USIM5,5.94750576 +124794,2013-06-25 10:00:00,BMFBOVESPA:USIM5,6.56936293 +124795,2013-06-26 10:00:00,BMFBOVESPA:USIM5,6.37802226 +124796,2013-06-27 10:00:00,BMFBOVESPA:USIM5,6.34613215 +124797,2013-06-28 10:00:00,BMFBOVESPA:USIM5,5.92358817 +124798,2013-07-01 10:00:00,BMFBOVESPA:USIM5,5.93953323 +124799,2013-07-02 10:00:00,BMFBOVESPA:USIM5,5.54090684 +124800,2013-07-03 10:00:00,BMFBOVESPA:USIM5,5.74022003 +124801,2013-07-04 10:00:00,BMFBOVESPA:USIM5,5.8438629 +124802,2013-07-05 10:00:00,BMFBOVESPA:USIM5,5.29375848 +124803,2013-07-08 10:00:00,BMFBOVESPA:USIM5,5.24592331 +124804,2013-07-10 10:00:00,BMFBOVESPA:USIM5,5.38145628 +124805,2013-07-11 10:00:00,BMFBOVESPA:USIM5,5.48509914 +124806,2013-07-12 10:00:00,BMFBOVESPA:USIM5,5.22200573 +124807,2013-07-15 10:00:00,BMFBOVESPA:USIM5,6.01925851 +124808,2013-07-16 10:00:00,BMFBOVESPA:USIM5,5.80400026 +124809,2013-07-17 10:00:00,BMFBOVESPA:USIM5,6.09898379 +124810,2013-07-18 10:00:00,BMFBOVESPA:USIM5,5.9873684 +124811,2013-07-19 10:00:00,BMFBOVESPA:USIM5,6.01128598 +124812,2013-07-22 10:00:00,BMFBOVESPA:USIM5,6.24248929 +124813,2013-07-23 10:00:00,BMFBOVESPA:USIM5,6.13884642 +124814,2013-07-24 10:00:00,BMFBOVESPA:USIM5,6.08303873 +124815,2013-07-25 10:00:00,BMFBOVESPA:USIM5,6.22654423 +124816,2013-07-26 10:00:00,BMFBOVESPA:USIM5,7.17527504 +124817,2013-07-29 10:00:00,BMFBOVESPA:USIM5,7.51809374 +124818,2013-07-30 10:00:00,BMFBOVESPA:USIM5,7.18324757 +124819,2013-07-31 10:00:00,BMFBOVESPA:USIM5,6.94407174 +124820,2013-08-01 10:00:00,BMFBOVESPA:USIM5,6.96001679 +124821,2013-08-02 10:00:00,BMFBOVESPA:USIM5,6.89623657 +124822,2013-08-05 10:00:00,BMFBOVESPA:USIM5,7.07960471 +124823,2013-08-06 10:00:00,BMFBOVESPA:USIM5,6.86434646 +124824,2013-08-07 10:00:00,BMFBOVESPA:USIM5,6.96798932 +124825,2013-08-08 10:00:00,BMFBOVESPA:USIM5,7.23108274 +124826,2013-08-09 10:00:00,BMFBOVESPA:USIM5,7.53403879 +124827,2013-08-12 10:00:00,BMFBOVESPA:USIM5,7.65362671 +124828,2013-08-13 10:00:00,BMFBOVESPA:USIM5,7.46228604 +124829,2013-08-14 10:00:00,BMFBOVESPA:USIM5,7.81307727 +124830,2013-08-15 10:00:00,BMFBOVESPA:USIM5,7.86091244 +124831,2013-08-16 10:00:00,BMFBOVESPA:USIM5,8.22764872 +124832,2013-08-19 10:00:00,BMFBOVESPA:USIM5,8.7378905 +124833,2013-08-20 10:00:00,BMFBOVESPA:USIM5,8.17184102 +124834,2013-08-21 10:00:00,BMFBOVESPA:USIM5,8.13197838 +124835,2013-08-22 10:00:00,BMFBOVESPA:USIM5,8.07617069 +124836,2013-08-23 10:00:00,BMFBOVESPA:USIM5,8.13197838 +124837,2013-08-26 10:00:00,BMFBOVESPA:USIM5,8.13197838 +124838,2013-08-27 10:00:00,BMFBOVESPA:USIM5,8.08414321 +124839,2013-08-28 10:00:00,BMFBOVESPA:USIM5,8.21170366 +124840,2013-08-29 10:00:00,BMFBOVESPA:USIM5,8.17184102 +124841,2013-08-30 10:00:00,BMFBOVESPA:USIM5,8.21967619 +124842,2013-09-02 10:00:00,BMFBOVESPA:USIM5,8.41101685 +124843,2013-09-03 10:00:00,BMFBOVESPA:USIM5,8.32331905 +124844,2013-09-04 10:00:00,BMFBOVESPA:USIM5,8.25953883 +124845,2013-09-05 10:00:00,BMFBOVESPA:USIM5,8.13197838 +124846,2013-09-06 10:00:00,BMFBOVESPA:USIM5,8.13995091 +124847,2013-09-09 10:00:00,BMFBOVESPA:USIM5,8.20373113 +124848,2013-09-10 10:00:00,BMFBOVESPA:USIM5,8.34723663 +124849,2013-09-11 10:00:00,BMFBOVESPA:USIM5,8.37115422 +124850,2013-09-12 10:00:00,BMFBOVESPA:USIM5,8.41101685 +124851,2013-09-13 10:00:00,BMFBOVESPA:USIM5,8.45087949 +124852,2013-09-16 10:00:00,BMFBOVESPA:USIM5,8.32331905 +124853,2013-09-17 10:00:00,BMFBOVESPA:USIM5,8.2515663 +124854,2013-09-18 10:00:00,BMFBOVESPA:USIM5,8.49074213 +124855,2013-09-19 10:00:00,BMFBOVESPA:USIM5,8.49074213 +124856,2013-09-20 10:00:00,BMFBOVESPA:USIM5,8.29142894 +124857,2013-09-23 10:00:00,BMFBOVESPA:USIM5,8.38709927 +124858,2013-09-24 10:00:00,BMFBOVESPA:USIM5,8.2515663 +124859,2013-09-25 10:00:00,BMFBOVESPA:USIM5,8.28345641 +124860,2013-09-26 10:00:00,BMFBOVESPA:USIM5,8.38709927 +124861,2013-09-27 10:00:00,BMFBOVESPA:USIM5,8.46682455 +124862,2013-09-30 10:00:00,BMFBOVESPA:USIM5,8.38709927 +124863,2013-10-01 10:00:00,BMFBOVESPA:USIM5,8.69802786 +124864,2013-10-02 10:00:00,BMFBOVESPA:USIM5,8.881396 +124865,2013-10-03 10:00:00,BMFBOVESPA:USIM5,8.77775313 +124866,2013-10-04 10:00:00,BMFBOVESPA:USIM5,8.92125864 +124867,2013-10-07 10:00:00,BMFBOVESPA:USIM5,9.08070919 +124868,2013-10-08 10:00:00,BMFBOVESPA:USIM5,9.09665425 +124869,2013-10-09 10:00:00,BMFBOVESPA:USIM5,9.04881908 +124870,2013-10-10 10:00:00,BMFBOVESPA:USIM5,8.99301139 +124871,2013-10-11 10:00:00,BMFBOVESPA:USIM5,9.27204986 +124872,2013-10-14 10:00:00,BMFBOVESPA:USIM5,9.64675867 +124873,2013-10-15 10:00:00,BMFBOVESPA:USIM5,9.67067625 +124874,2013-10-16 10:00:00,BMFBOVESPA:USIM5,9.64675867 +124875,2013-10-17 10:00:00,BMFBOVESPA:USIM5,9.05679161 +124876,2013-10-18 10:00:00,BMFBOVESPA:USIM5,8.96112127 +124877,2013-10-21 09:00:00,BMFBOVESPA:USIM5,8.92923116 +124878,2013-10-22 09:00:00,BMFBOVESPA:USIM5,9.168407 +124879,2013-10-23 09:00:00,BMFBOVESPA:USIM5,9.03287403 +124880,2013-10-24 09:00:00,BMFBOVESPA:USIM5,9.00895644 +124881,2013-10-25 09:00:00,BMFBOVESPA:USIM5,9.00895644 +124882,2013-10-28 09:00:00,BMFBOVESPA:USIM5,9.07273666 +124883,2013-10-29 09:00:00,BMFBOVESPA:USIM5,9.01692897 +124884,2013-10-30 09:00:00,BMFBOVESPA:USIM5,9.3119125 +124885,2013-10-31 09:00:00,BMFBOVESPA:USIM5,9.47136306 +124886,2013-11-01 09:00:00,BMFBOVESPA:USIM5,9.48730811 +124887,2013-11-04 09:00:00,BMFBOVESPA:USIM5,9.47136306 +124888,2013-11-05 09:00:00,BMFBOVESPA:USIM5,9.40758283 +124889,2013-11-06 09:00:00,BMFBOVESPA:USIM5,9.41555536 +124890,2013-11-07 09:00:00,BMFBOVESPA:USIM5,9.72648395 +124891,2013-11-08 09:00:00,BMFBOVESPA:USIM5,10.02944 +124892,2013-11-11 09:00:00,BMFBOVESPA:USIM5,10.03741253 +124893,2013-11-12 09:00:00,BMFBOVESPA:USIM5,10.05335759 +124894,2013-11-13 09:00:00,BMFBOVESPA:USIM5,9.98160484 +124895,2013-11-14 09:00:00,BMFBOVESPA:USIM5,10.15700045 +124896,2013-11-18 09:00:00,BMFBOVESPA:USIM5,10.44401145 +124897,2013-11-19 09:00:00,BMFBOVESPA:USIM5,10.18889056 +124898,2013-11-21 09:00:00,BMFBOVESPA:USIM5,9.83012681 +124899,2013-11-22 09:00:00,BMFBOVESPA:USIM5,9.742429 +124900,2013-11-25 09:00:00,BMFBOVESPA:USIM5,9.8859345 +124901,2013-11-26 09:00:00,BMFBOVESPA:USIM5,9.63878614 +124902,2013-11-27 09:00:00,BMFBOVESPA:USIM5,9.86998945 +124903,2013-11-28 09:00:00,BMFBOVESPA:USIM5,9.92579714 +124904,2013-11-29 09:00:00,BMFBOVESPA:USIM5,9.92579714 +124905,2013-12-02 09:00:00,BMFBOVESPA:USIM5,9.86998945 +124906,2013-12-03 09:00:00,BMFBOVESPA:USIM5,9.80620922 +124907,2013-12-04 09:00:00,BMFBOVESPA:USIM5,9.94971473 +124908,2013-12-05 09:00:00,BMFBOVESPA:USIM5,10.69913234 +124909,2013-12-06 09:00:00,BMFBOVESPA:USIM5,10.60346201 +124910,2013-12-09 09:00:00,BMFBOVESPA:USIM5,10.76291256 +124911,2013-12-10 09:00:00,BMFBOVESPA:USIM5,10.65129717 +124912,2013-12-11 09:00:00,BMFBOVESPA:USIM5,10.5715719 +124913,2013-12-12 09:00:00,BMFBOVESPA:USIM5,10.34834112 +124914,2013-12-13 09:00:00,BMFBOVESPA:USIM5,10.42009387 +124915,2013-12-16 09:00:00,BMFBOVESPA:USIM5,10.52373673 +124916,2013-12-17 09:00:00,BMFBOVESPA:USIM5,10.56359937 +124917,2013-12-18 09:00:00,BMFBOVESPA:USIM5,11.0897862 +124918,2013-12-19 09:00:00,BMFBOVESPA:USIM5,11.4884126 +124919,2013-12-20 09:00:00,BMFBOVESPA:USIM5,11.27315434 +124920,2013-12-23 09:00:00,BMFBOVESPA:USIM5,11.56016535 +124921,2013-12-26 09:00:00,BMFBOVESPA:USIM5,11.4884126 +124922,2013-12-27 09:00:00,BMFBOVESPA:USIM5,11.36085215 +124923,2013-12-30 09:00:00,BMFBOVESPA:USIM5,11.32896204 +124924,2014-01-02 09:00:00,BMFBOVESPA:USIM5,10.69913234 +124925,2014-01-03 09:00:00,BMFBOVESPA:USIM5,11.0020884 +124926,2014-01-06 09:00:00,BMFBOVESPA:USIM5,11.22531918 +124927,2014-01-07 09:00:00,BMFBOVESPA:USIM5,11.12964884 +124928,2014-01-08 09:00:00,BMFBOVESPA:USIM5,11.1455939 +124929,2014-01-09 09:00:00,BMFBOVESPA:USIM5,10.88250048 +124930,2014-01-10 09:00:00,BMFBOVESPA:USIM5,10.95425323 +124931,2014-01-13 09:00:00,BMFBOVESPA:USIM5,10.89047301 +124932,2014-01-14 09:00:00,BMFBOVESPA:USIM5,10.8585829 +124933,2014-01-15 09:00:00,BMFBOVESPA:USIM5,11.04992356 +124934,2014-01-16 09:00:00,BMFBOVESPA:USIM5,11.0897862 +124935,2014-01-17 09:00:00,BMFBOVESPA:USIM5,11.11370379 +124936,2014-01-20 09:00:00,BMFBOVESPA:USIM5,10.86655542 +124937,2014-01-21 09:00:00,BMFBOVESPA:USIM5,10.16497298 +124938,2014-01-22 09:00:00,BMFBOVESPA:USIM5,10.2287532 +124939,2014-01-23 09:00:00,BMFBOVESPA:USIM5,9.93376967 +124940,2014-01-24 09:00:00,BMFBOVESPA:USIM5,9.92579714 +124941,2014-01-27 09:00:00,BMFBOVESPA:USIM5,9.742429 +124942,2014-01-28 09:00:00,BMFBOVESPA:USIM5,9.75040153 +124943,2014-01-29 09:00:00,BMFBOVESPA:USIM5,9.82215428 +124944,2014-01-30 09:00:00,BMFBOVESPA:USIM5,9.69459383 +124945,2014-01-31 09:00:00,BMFBOVESPA:USIM5,9.48730811 +124946,2014-02-03 09:00:00,BMFBOVESPA:USIM5,9.26407733 +124947,2014-02-04 09:00:00,BMFBOVESPA:USIM5,9.55906086 +124948,2014-02-05 09:00:00,BMFBOVESPA:USIM5,9.51122569 +124949,2014-02-06 09:00:00,BMFBOVESPA:USIM5,9.84607186 +124950,2014-02-07 09:00:00,BMFBOVESPA:USIM5,9.81418175 +124951,2014-02-10 09:00:00,BMFBOVESPA:USIM5,9.31988503 +124952,2014-02-11 09:00:00,BMFBOVESPA:USIM5,9.44744547 +124953,2014-02-12 09:00:00,BMFBOVESPA:USIM5,9.6547312 +124954,2014-02-13 09:00:00,BMFBOVESPA:USIM5,9.59095097 +124955,2014-02-14 09:00:00,BMFBOVESPA:USIM5,9.20029711 +124956,2014-02-17 10:00:00,BMFBOVESPA:USIM5,8.70600038 +124957,2014-02-18 10:00:00,BMFBOVESPA:USIM5,8.02036299 +124958,2014-02-19 10:00:00,BMFBOVESPA:USIM5,8.21170366 +124959,2014-02-20 10:00:00,BMFBOVESPA:USIM5,8.49871466 +124960,2014-02-21 10:00:00,BMFBOVESPA:USIM5,8.29940147 +124961,2014-02-24 10:00:00,BMFBOVESPA:USIM5,8.12400585 +124962,2014-02-25 10:00:00,BMFBOVESPA:USIM5,7.97252782 +124963,2014-02-26 10:00:00,BMFBOVESPA:USIM5,7.93266519 +124964,2014-02-27 10:00:00,BMFBOVESPA:USIM5,8.06819816 +124965,2014-02-28 10:00:00,BMFBOVESPA:USIM5,7.78916048 +124966,2014-03-05 10:00:00,BMFBOVESPA:USIM5,7.64565418 +124967,2014-03-06 10:00:00,BMFBOVESPA:USIM5,7.6775443 +124968,2014-03-07 10:00:00,BMFBOVESPA:USIM5,7.24702779 +124969,2014-03-10 10:00:00,BMFBOVESPA:USIM5,6.95204426 +124970,2014-03-11 10:00:00,BMFBOVESPA:USIM5,6.9919077 +124971,2014-03-12 10:00:00,BMFBOVESPA:USIM5,6.7925945 +124972,2014-03-13 10:00:00,BMFBOVESPA:USIM5,6.84042887 +124973,2014-03-14 10:00:00,BMFBOVESPA:USIM5,7.19919263 +124974,2014-03-17 10:00:00,BMFBOVESPA:USIM5,7.10352229 +124975,2014-03-18 10:00:00,BMFBOVESPA:USIM5,7.39850582 +124976,2014-03-19 10:00:00,BMFBOVESPA:USIM5,7.68551682 +124977,2014-03-20 10:00:00,BMFBOVESPA:USIM5,7.57390143 +124978,2014-03-21 10:00:00,BMFBOVESPA:USIM5,7.61376407 +124979,2014-03-24 10:00:00,BMFBOVESPA:USIM5,7.73335199 +124980,2014-03-25 10:00:00,BMFBOVESPA:USIM5,7.93266519 +124981,2014-03-26 10:00:00,BMFBOVESPA:USIM5,7.86888496 +124982,2014-03-27 10:00:00,BMFBOVESPA:USIM5,8.29142894 +124983,2014-03-28 10:00:00,BMFBOVESPA:USIM5,8.22764872 +124984,2014-03-31 10:00:00,BMFBOVESPA:USIM5,8.15589596 +124985,2014-04-01 10:00:00,BMFBOVESPA:USIM5,7.92469266 +124986,2014-04-02 10:00:00,BMFBOVESPA:USIM5,8.16386849 +124987,2014-04-03 10:00:00,BMFBOVESPA:USIM5,8.02036299 +124988,2014-04-04 10:00:00,BMFBOVESPA:USIM5,8.1080608 +124989,2014-04-07 10:00:00,BMFBOVESPA:USIM5,8.13995091 +124990,2014-04-08 10:00:00,BMFBOVESPA:USIM5,7.64565418 +124991,2014-04-09 10:00:00,BMFBOVESPA:USIM5,7.16730251 +124992,2014-04-10 10:00:00,BMFBOVESPA:USIM5,7.25500032 +124993,2014-04-11 10:00:00,BMFBOVESPA:USIM5,7.41445088 +124994,2014-04-14 10:00:00,BMFBOVESPA:USIM5,7.4782311 +124995,2014-04-15 10:00:00,BMFBOVESPA:USIM5,7.18324757 +124996,2014-04-16 10:00:00,BMFBOVESPA:USIM5,7.19919263 +124997,2014-04-17 10:00:00,BMFBOVESPA:USIM5,7.44634099 +124998,2014-04-22 10:00:00,BMFBOVESPA:USIM5,7.47025857 +124999,2014-04-23 10:00:00,BMFBOVESPA:USIM5,7.57390143 +125000,2014-04-24 10:00:00,BMFBOVESPA:USIM5,7.15135746 +125001,2014-04-25 10:00:00,BMFBOVESPA:USIM5,7.17527504 +125002,2014-04-28 10:00:00,BMFBOVESPA:USIM5,7.1912209 +125003,2014-04-29 10:00:00,BMFBOVESPA:USIM5,7.1912209 +125004,2014-04-30 10:00:00,BMFBOVESPA:USIM5,6.95204426 +125005,2014-05-02 10:00:00,BMFBOVESPA:USIM5,7.16730251 +125006,2014-05-05 10:00:00,BMFBOVESPA:USIM5,7.01582449 +125007,2014-05-06 10:00:00,BMFBOVESPA:USIM5,7.01582449 +125008,2014-05-07 10:00:00,BMFBOVESPA:USIM5,6.96798932 +125009,2014-05-08 10:00:00,BMFBOVESPA:USIM5,6.99987943 +125010,2014-05-09 10:00:00,BMFBOVESPA:USIM5,6.87231898 +125011,2014-05-12 10:00:00,BMFBOVESPA:USIM5,6.94407174 +125012,2014-05-13 10:00:00,BMFBOVESPA:USIM5,6.92812668 +125013,2014-05-14 10:00:00,BMFBOVESPA:USIM5,7.03974207 +125014,2014-05-15 10:00:00,BMFBOVESPA:USIM5,7.01582449 +125015,2014-05-16 10:00:00,BMFBOVESPA:USIM5,6.92015415 +125016,2014-05-19 10:00:00,BMFBOVESPA:USIM5,6.80056623 +125017,2014-05-20 10:00:00,BMFBOVESPA:USIM5,6.5055827 +125018,2014-05-21 10:00:00,BMFBOVESPA:USIM5,6.61719809 +125019,2014-05-22 10:00:00,BMFBOVESPA:USIM5,6.67300579 +125020,2014-05-23 10:00:00,BMFBOVESPA:USIM5,6.61719809 +125021,2014-05-26 10:00:00,BMFBOVESPA:USIM5,6.63314315 +125022,2014-05-27 10:00:00,BMFBOVESPA:USIM5,6.62517062 +125023,2014-05-28 10:00:00,BMFBOVESPA:USIM5,6.5055827 +125024,2014-05-29 10:00:00,BMFBOVESPA:USIM5,6.44180248 +125025,2014-05-30 10:00:00,BMFBOVESPA:USIM5,6.29032445 +125026,2014-06-02 10:00:00,BMFBOVESPA:USIM5,6.33815962 +125027,2014-06-03 10:00:00,BMFBOVESPA:USIM5,6.32221456 +125028,2014-06-04 10:00:00,BMFBOVESPA:USIM5,6.29032445 +125029,2014-06-05 10:00:00,BMFBOVESPA:USIM5,6.29032445 +125030,2014-06-06 10:00:00,BMFBOVESPA:USIM5,6.48963765 +125031,2014-06-09 10:00:00,BMFBOVESPA:USIM5,6.60125304 +125032,2014-06-10 10:00:00,BMFBOVESPA:USIM5,6.47369259 +125033,2014-06-11 10:00:00,BMFBOVESPA:USIM5,6.52950029 +125034,2014-06-13 10:00:00,BMFBOVESPA:USIM5,6.35410468 +125035,2014-06-16 10:00:00,BMFBOVESPA:USIM5,6.29829698 +125036,2014-06-17 10:00:00,BMFBOVESPA:USIM5,6.40991237 +125037,2014-06-18 10:00:00,BMFBOVESPA:USIM5,6.54544534 +125038,2014-06-20 10:00:00,BMFBOVESPA:USIM5,6.46572007 +125039,2014-06-23 10:00:00,BMFBOVESPA:USIM5,6.51355523 +125040,2014-06-24 10:00:00,BMFBOVESPA:USIM5,6.40193984 +125041,2014-06-25 10:00:00,BMFBOVESPA:USIM5,6.40193984 +125042,2014-06-26 10:00:00,BMFBOVESPA:USIM5,6.30626951 +125043,2014-06-27 10:00:00,BMFBOVESPA:USIM5,6.04317609 +125044,2014-06-30 10:00:00,BMFBOVESPA:USIM5,6.04317609 +125045,2014-07-01 10:00:00,BMFBOVESPA:USIM5,6.17870906 +125046,2014-07-02 10:00:00,BMFBOVESPA:USIM5,6.46572007 +125047,2014-07-03 10:00:00,BMFBOVESPA:USIM5,6.64908821 +125048,2014-07-04 10:00:00,BMFBOVESPA:USIM5,6.72881348 +125049,2014-07-07 10:00:00,BMFBOVESPA:USIM5,6.73678601 +125050,2014-07-08 10:00:00,BMFBOVESPA:USIM5,6.69692337 +125051,2014-07-10 10:00:00,BMFBOVESPA:USIM5,6.62517062 +125052,2014-07-11 10:00:00,BMFBOVESPA:USIM5,6.68895084 +125053,2014-07-14 10:00:00,BMFBOVESPA:USIM5,6.8484014 +125054,2014-07-15 10:00:00,BMFBOVESPA:USIM5,7.1354124 +125055,2014-07-16 10:00:00,BMFBOVESPA:USIM5,7.17527504 +125056,2014-07-17 10:00:00,BMFBOVESPA:USIM5,6.84042887 +125057,2014-07-18 10:00:00,BMFBOVESPA:USIM5,6.66503326 +125058,2014-07-21 10:00:00,BMFBOVESPA:USIM5,6.61719809 +125059,2014-07-22 10:00:00,BMFBOVESPA:USIM5,6.47369259 +125060,2014-07-23 10:00:00,BMFBOVESPA:USIM5,6.40193984 +125061,2014-07-24 10:00:00,BMFBOVESPA:USIM5,6.25843434 +125062,2014-07-25 10:00:00,BMFBOVESPA:USIM5,6.29829698 +125063,2014-07-28 10:00:00,BMFBOVESPA:USIM5,6.48166512 +125064,2014-07-29 10:00:00,BMFBOVESPA:USIM5,6.48963765 +125065,2014-07-30 10:00:00,BMFBOVESPA:USIM5,6.35410468 +125066,2014-07-31 10:00:00,BMFBOVESPA:USIM5,6.4178849 +125067,2014-08-01 10:00:00,BMFBOVESPA:USIM5,6.45774754 +125068,2014-08-04 10:00:00,BMFBOVESPA:USIM5,6.43382995 +125069,2014-08-05 10:00:00,BMFBOVESPA:USIM5,6.4178849 +125070,2014-08-06 10:00:00,BMFBOVESPA:USIM5,6.43382995 +125071,2014-08-07 10:00:00,BMFBOVESPA:USIM5,6.38599479 +125072,2014-08-08 10:00:00,BMFBOVESPA:USIM5,6.52950029 +125073,2014-08-11 10:00:00,BMFBOVESPA:USIM5,6.72881348 +125074,2014-08-12 10:00:00,BMFBOVESPA:USIM5,6.7048959 +125075,2014-08-13 10:00:00,BMFBOVESPA:USIM5,6.57733546 +125076,2014-08-14 10:00:00,BMFBOVESPA:USIM5,6.49761018 +125077,2014-08-15 10:00:00,BMFBOVESPA:USIM5,6.53747282 +125078,2014-08-18 10:00:00,BMFBOVESPA:USIM5,6.45774754 +125079,2014-08-19 10:00:00,BMFBOVESPA:USIM5,6.44180248 +125080,2014-08-20 10:00:00,BMFBOVESPA:USIM5,6.47369259 +125081,2014-08-21 10:00:00,BMFBOVESPA:USIM5,6.44977501 +125082,2014-08-22 10:00:00,BMFBOVESPA:USIM5,6.42585743 +125083,2014-08-25 10:00:00,BMFBOVESPA:USIM5,6.58530798 +125084,2014-08-26 10:00:00,BMFBOVESPA:USIM5,6.54544534 +125085,2014-08-27 10:00:00,BMFBOVESPA:USIM5,6.68097832 +125086,2014-08-28 10:00:00,BMFBOVESPA:USIM5,6.47369259 +125087,2014-08-29 10:00:00,BMFBOVESPA:USIM5,6.44180248 +125088,2014-09-01 10:00:00,BMFBOVESPA:USIM5,6.45774754 +125089,2014-09-02 10:00:00,BMFBOVESPA:USIM5,6.69692337 +125090,2014-09-03 10:00:00,BMFBOVESPA:USIM5,7.0477146 +125091,2014-09-04 10:00:00,BMFBOVESPA:USIM5,7.02379701 +125092,2014-09-05 10:00:00,BMFBOVESPA:USIM5,6.66503326 +125093,2014-09-08 10:00:00,BMFBOVESPA:USIM5,6.49761018 +125094,2014-09-09 10:00:00,BMFBOVESPA:USIM5,6.51355523 +125095,2014-09-10 10:00:00,BMFBOVESPA:USIM5,6.29829698 +125096,2014-09-11 10:00:00,BMFBOVESPA:USIM5,6.25046181 +125097,2014-09-12 10:00:00,BMFBOVESPA:USIM5,6.37802226 +125098,2014-09-15 10:00:00,BMFBOVESPA:USIM5,6.47369259 +125099,2014-09-16 10:00:00,BMFBOVESPA:USIM5,6.37802226 +125100,2014-09-17 10:00:00,BMFBOVESPA:USIM5,6.4178849 +125101,2014-09-18 10:00:00,BMFBOVESPA:USIM5,6.53747282 +125102,2014-09-19 10:00:00,BMFBOVESPA:USIM5,6.51355523 +125103,2014-09-22 10:00:00,BMFBOVESPA:USIM5,6.29032445 +125104,2014-09-23 10:00:00,BMFBOVESPA:USIM5,6.26640687 +125105,2014-09-24 10:00:00,BMFBOVESPA:USIM5,6.20262665 +125106,2014-09-25 10:00:00,BMFBOVESPA:USIM5,6.02723104 +125107,2014-09-26 10:00:00,BMFBOVESPA:USIM5,5.67643981 +125108,2014-09-29 10:00:00,BMFBOVESPA:USIM5,5.26984089 +125109,2014-09-30 10:00:00,BMFBOVESPA:USIM5,5.07850022 +125110,2014-10-01 10:00:00,BMFBOVESPA:USIM5,5.19011561 +125111,2014-10-02 10:00:00,BMFBOVESPA:USIM5,5.13430792 +125112,2014-10-03 10:00:00,BMFBOVESPA:USIM5,5.45320903 +125113,2014-10-06 10:00:00,BMFBOVESPA:USIM5,5.46118156 +125114,2014-10-07 10:00:00,BMFBOVESPA:USIM5,5.38942881 +125115,2014-10-08 10:00:00,BMFBOVESPA:USIM5,5.18214309 +125116,2014-10-09 10:00:00,BMFBOVESPA:USIM5,5.16619803 +125117,2014-10-10 10:00:00,BMFBOVESPA:USIM5,4.91107714 +125118,2014-10-13 10:00:00,BMFBOVESPA:USIM5,4.99877495 +125119,2014-10-14 10:00:00,BMFBOVESPA:USIM5,5.0705277 +125120,2014-10-15 10:00:00,BMFBOVESPA:USIM5,4.88715956 +125121,2014-10-16 10:00:00,BMFBOVESPA:USIM5,4.68784636 +125122,2014-10-17 10:00:00,BMFBOVESPA:USIM5,4.68784636 +125123,2014-10-20 09:00:00,BMFBOVESPA:USIM5,4.68784636 +125124,2014-10-21 09:00:00,BMFBOVESPA:USIM5,4.57623097 +125125,2014-10-22 09:00:00,BMFBOVESPA:USIM5,4.70379142 +125126,2014-10-23 09:00:00,BMFBOVESPA:USIM5,4.83135186 +125127,2014-10-24 09:00:00,BMFBOVESPA:USIM5,4.95891231 +125128,2014-10-27 09:00:00,BMFBOVESPA:USIM5,4.95093978 +125129,2014-10-28 09:00:00,BMFBOVESPA:USIM5,4.74365406 +125130,2014-10-29 09:00:00,BMFBOVESPA:USIM5,4.36097272 +125131,2014-10-30 09:00:00,BMFBOVESPA:USIM5,4.2413848 +125132,2014-10-31 09:00:00,BMFBOVESPA:USIM5,4.54434086 +125133,2014-11-03 09:00:00,BMFBOVESPA:USIM5,4.46461558 +125134,2014-11-04 09:00:00,BMFBOVESPA:USIM5,4.64001119 +125135,2014-11-05 09:00:00,BMFBOVESPA:USIM5,4.63203867 +125136,2014-11-06 09:00:00,BMFBOVESPA:USIM5,4.35300019 +125137,2014-11-07 09:00:00,BMFBOVESPA:USIM5,4.56028592 +125138,2014-11-10 09:00:00,BMFBOVESPA:USIM5,4.41678041 +125139,2014-11-11 09:00:00,BMFBOVESPA:USIM5,4.28124744 +125140,2014-11-12 09:00:00,BMFBOVESPA:USIM5,4.37691778 +125141,2014-11-13 09:00:00,BMFBOVESPA:USIM5,4.20152216 +125142,2014-11-14 09:00:00,BMFBOVESPA:USIM5,4.36894525 +125143,2014-11-17 09:00:00,BMFBOVESPA:USIM5,4.06598919 +125144,2014-11-18 09:00:00,BMFBOVESPA:USIM5,3.99423644 +125145,2014-11-19 09:00:00,BMFBOVESPA:USIM5,4.00220897 +125146,2014-11-21 09:00:00,BMFBOVESPA:USIM5,4.30516503 +125147,2014-11-24 09:00:00,BMFBOVESPA:USIM5,4.39286283 +125148,2014-11-25 09:00:00,BMFBOVESPA:USIM5,4.39286283 +125149,2014-11-26 09:00:00,BMFBOVESPA:USIM5,4.08193425 +125150,2014-11-27 09:00:00,BMFBOVESPA:USIM5,4.06598919 +125151,2014-11-28 09:00:00,BMFBOVESPA:USIM5,4.14571447 +125152,2014-12-01 09:00:00,BMFBOVESPA:USIM5,3.91451116 +125153,2014-12-02 09:00:00,BMFBOVESPA:USIM5,3.87464852 +125154,2014-12-03 09:00:00,BMFBOVESPA:USIM5,3.89059358 +125155,2014-12-04 09:00:00,BMFBOVESPA:USIM5,3.94640127 +125156,2014-12-05 09:00:00,BMFBOVESPA:USIM5,4.07396172 +125157,2014-12-08 09:00:00,BMFBOVESPA:USIM5,3.91451116 +125158,2014-12-09 09:00:00,BMFBOVESPA:USIM5,3.90653863 +125159,2014-12-10 09:00:00,BMFBOVESPA:USIM5,3.73114302 +125160,2014-12-11 09:00:00,BMFBOVESPA:USIM5,3.67533533 +125161,2014-12-12 09:00:00,BMFBOVESPA:USIM5,3.44413202 +125162,2014-12-15 09:00:00,BMFBOVESPA:USIM5,3.65141774 +125163,2014-12-16 09:00:00,BMFBOVESPA:USIM5,3.94640127 +125164,2014-12-17 09:00:00,BMFBOVESPA:USIM5,4.26530239 +125165,2014-12-18 09:00:00,BMFBOVESPA:USIM5,4.02612655 +125166,2014-12-19 09:00:00,BMFBOVESPA:USIM5,4.16963205 +125167,2014-12-22 09:00:00,BMFBOVESPA:USIM5,4.16165952 +125168,2014-12-23 09:00:00,BMFBOVESPA:USIM5,4.24935733 +125169,2014-12-26 09:00:00,BMFBOVESPA:USIM5,4.10585183 +125170,2014-12-29 09:00:00,BMFBOVESPA:USIM5,4.14571447 +125171,2014-12-30 09:00:00,BMFBOVESPA:USIM5,4.02612655 +125172,2015-01-02 09:00:00,BMFBOVESPA:USIM5,3.81884083 +125173,2015-01-05 09:00:00,BMFBOVESPA:USIM5,3.58763752 +125174,2015-01-06 09:00:00,BMFBOVESPA:USIM5,3.76303313 +125175,2015-01-07 09:00:00,BMFBOVESPA:USIM5,3.98626391 +125176,2015-01-08 09:00:00,BMFBOVESPA:USIM5,3.78695072 +125177,2015-01-09 09:00:00,BMFBOVESPA:USIM5,3.63547269 +125178,2015-01-12 09:00:00,BMFBOVESPA:USIM5,3.49196719 +125179,2015-01-13 09:00:00,BMFBOVESPA:USIM5,3.36440674 +125180,2015-01-14 09:00:00,BMFBOVESPA:USIM5,3.26076388 +125181,2015-01-15 09:00:00,BMFBOVESPA:USIM5,3.26076388 +125182,2015-01-16 09:00:00,BMFBOVESPA:USIM5,3.3803518 +125183,2015-01-19 09:00:00,BMFBOVESPA:USIM5,3.26873641 +125184,2015-01-20 09:00:00,BMFBOVESPA:USIM5,3.18901113 +125185,2015-01-21 09:00:00,BMFBOVESPA:USIM5,3.25279135 +125186,2015-01-22 09:00:00,BMFBOVESPA:USIM5,3.24481882 +125187,2015-01-23 09:00:00,BMFBOVESPA:USIM5,3.1810386 +125188,2015-01-26 09:00:00,BMFBOVESPA:USIM5,3.17306607 +125189,2015-01-27 09:00:00,BMFBOVESPA:USIM5,3.10131332 +125190,2015-01-28 09:00:00,BMFBOVESPA:USIM5,2.95780782 +125191,2015-01-29 09:00:00,BMFBOVESPA:USIM5,2.83024738 +125192,2015-01-30 09:00:00,BMFBOVESPA:USIM5,2.67079682 +125193,2015-02-02 09:00:00,BMFBOVESPA:USIM5,2.77443968 +125194,2015-02-03 09:00:00,BMFBOVESPA:USIM5,2.83024738 +125195,2015-02-04 09:00:00,BMFBOVESPA:USIM5,2.79038474 +125196,2015-02-05 09:00:00,BMFBOVESPA:USIM5,2.80632979 +125197,2015-02-06 09:00:00,BMFBOVESPA:USIM5,2.82227485 +125198,2015-02-09 09:00:00,BMFBOVESPA:USIM5,3.06942321 +125199,2015-02-10 09:00:00,BMFBOVESPA:USIM5,3.0933408 +125200,2015-02-11 09:00:00,BMFBOVESPA:USIM5,3.15712102 +125201,2015-02-12 09:00:00,BMFBOVESPA:USIM5,2.91794518 +125202,2015-02-13 09:00:00,BMFBOVESPA:USIM5,2.87011002 +125203,2015-02-18 09:00:00,BMFBOVESPA:USIM5,2.98969793 +125204,2015-02-19 09:00:00,BMFBOVESPA:USIM5,3.00564299 +125205,2015-02-20 09:00:00,BMFBOVESPA:USIM5,3.24481882 +125206,2015-02-23 10:00:00,BMFBOVESPA:USIM5,3.0933408 +125207,2015-02-24 10:00:00,BMFBOVESPA:USIM5,3.10928585 +125208,2015-02-25 10:00:00,BMFBOVESPA:USIM5,3.2368463 +125209,2015-02-26 10:00:00,BMFBOVESPA:USIM5,3.21292871 +125210,2015-02-27 10:00:00,BMFBOVESPA:USIM5,3.29265399 +125211,2015-03-02 10:00:00,BMFBOVESPA:USIM5,3.30859905 +125212,2015-03-03 10:00:00,BMFBOVESPA:USIM5,3.42021444 +125213,2015-03-04 10:00:00,BMFBOVESPA:USIM5,3.53980235 +125214,2015-03-05 10:00:00,BMFBOVESPA:USIM5,3.54777488 +125215,2015-03-06 10:00:00,BMFBOVESPA:USIM5,3.5238573 +125216,2015-03-09 10:00:00,BMFBOVESPA:USIM5,3.61952763 +125217,2015-03-10 10:00:00,BMFBOVESPA:USIM5,3.61952763 +125218,2015-03-11 10:00:00,BMFBOVESPA:USIM5,3.69128038 +125219,2015-03-12 10:00:00,BMFBOVESPA:USIM5,3.70722544 +125220,2015-03-13 10:00:00,BMFBOVESPA:USIM5,3.87464852 +125221,2015-03-16 10:00:00,BMFBOVESPA:USIM5,3.89856611 +125222,2015-03-17 10:00:00,BMFBOVESPA:USIM5,4.06598919 +125223,2015-03-18 10:00:00,BMFBOVESPA:USIM5,4.04207161 +125224,2015-03-19 10:00:00,BMFBOVESPA:USIM5,4.0978793 +125225,2015-03-20 10:00:00,BMFBOVESPA:USIM5,4.05004413 +125226,2015-03-23 10:00:00,BMFBOVESPA:USIM5,3.98626391 +125227,2015-03-24 10:00:00,BMFBOVESPA:USIM5,3.86667599 +125228,2015-03-25 10:00:00,BMFBOVESPA:USIM5,4.12179689 +125229,2015-03-26 10:00:00,BMFBOVESPA:USIM5,4.13774194 +125230,2015-03-27 10:00:00,BMFBOVESPA:USIM5,4.0978793 +125231,2015-03-30 10:00:00,BMFBOVESPA:USIM5,4.08193425 +125232,2015-03-31 10:00:00,BMFBOVESPA:USIM5,3.96234633 +125233,2015-04-01 10:00:00,BMFBOVESPA:USIM5,3.91451116 +125234,2015-04-02 10:00:00,BMFBOVESPA:USIM5,3.98626391 +125235,2015-04-06 10:00:00,BMFBOVESPA:USIM5,4.02612655 +125236,2015-04-07 10:00:00,BMFBOVESPA:USIM5,3.82681336 +125237,2015-04-08 10:00:00,BMFBOVESPA:USIM5,3.6673628 +125238,2015-04-09 10:00:00,BMFBOVESPA:USIM5,3.69128038 +125239,2015-04-10 10:00:00,BMFBOVESPA:USIM5,3.86667599 +125240,2015-04-13 10:00:00,BMFBOVESPA:USIM5,3.85073094 +125241,2015-04-14 10:00:00,BMFBOVESPA:USIM5,3.91451116 +125242,2015-04-15 10:00:00,BMFBOVESPA:USIM5,4.20152216 +125243,2015-04-16 10:00:00,BMFBOVESPA:USIM5,4.36894525 +125244,2015-04-17 10:00:00,BMFBOVESPA:USIM5,4.18557711 +125245,2015-04-20 10:00:00,BMFBOVESPA:USIM5,4.31313755 +125246,2015-04-22 10:00:00,BMFBOVESPA:USIM5,4.48056064 +125247,2015-04-23 10:00:00,BMFBOVESPA:USIM5,4.78351669 +125248,2015-04-24 10:00:00,BMFBOVESPA:USIM5,4.76757164 +125249,2015-04-27 10:00:00,BMFBOVESPA:USIM5,4.97485736 +125250,2015-04-28 10:00:00,BMFBOVESPA:USIM5,4.727709 +125251,2015-04-29 10:00:00,BMFBOVESPA:USIM5,4.76993192 +125252,2015-04-30 10:00:00,BMFBOVESPA:USIM5,4.78596531 +125253,2015-05-04 10:00:00,BMFBOVESPA:USIM5,5.13068308 +125254,2015-05-05 10:00:00,BMFBOVESPA:USIM5,5.33110038 +125255,2015-05-06 10:00:00,BMFBOVESPA:USIM5,5.58763454 +125256,2015-05-07 10:00:00,BMFBOVESPA:USIM5,5.02646608 +125257,2015-05-08 10:00:00,BMFBOVESPA:USIM5,4.76191523 +125258,2015-05-11 10:00:00,BMFBOVESPA:USIM5,4.86613223 +125259,2015-05-12 10:00:00,BMFBOVESPA:USIM5,4.72984846 +125260,2015-05-13 10:00:00,BMFBOVESPA:USIM5,4.49736438 +125261,2015-05-14 10:00:00,BMFBOVESPA:USIM5,4.40116408 +125262,2015-05-15 10:00:00,BMFBOVESPA:USIM5,4.36909731 +125263,2015-05-18 10:00:00,BMFBOVESPA:USIM5,4.36909731 +125264,2015-05-19 10:00:00,BMFBOVESPA:USIM5,4.20876346 +125265,2015-05-20 10:00:00,BMFBOVESPA:USIM5,4.29694708 +125266,2015-05-21 10:00:00,BMFBOVESPA:USIM5,4.32901385 +125267,2015-05-22 10:00:00,BMFBOVESPA:USIM5,4.24884692 +125268,2015-05-25 10:00:00,BMFBOVESPA:USIM5,4.24884692 +125269,2015-05-26 10:00:00,BMFBOVESPA:USIM5,4.377114 +125270,2015-05-27 10:00:00,BMFBOVESPA:USIM5,4.33703054 +125271,2015-05-28 10:00:00,BMFBOVESPA:USIM5,4.12057985 +125272,2015-05-29 10:00:00,BMFBOVESPA:USIM5,4.08851308 +125273,2015-06-01 10:00:00,BMFBOVESPA:USIM5,4.04842962 +125274,2015-06-02 10:00:00,BMFBOVESPA:USIM5,4.13661323 +125275,2015-06-03 10:00:00,BMFBOVESPA:USIM5,4.04041292 +125276,2015-06-05 10:00:00,BMFBOVESPA:USIM5,3.93619592 +125277,2015-06-08 10:00:00,BMFBOVESPA:USIM5,3.82396223 +125278,2015-06-09 10:00:00,BMFBOVESPA:USIM5,3.856029 +125279,2015-06-10 10:00:00,BMFBOVESPA:USIM5,3.83197892 +125280,2015-06-11 10:00:00,BMFBOVESPA:USIM5,3.86404569 +125281,2015-06-12 10:00:00,BMFBOVESPA:USIM5,3.76784538 +125282,2015-06-15 10:00:00,BMFBOVESPA:USIM5,3.74379531 +125283,2015-06-16 10:00:00,BMFBOVESPA:USIM5,3.68767846 +125284,2015-06-17 10:00:00,BMFBOVESPA:USIM5,3.56742808 +125285,2015-06-18 10:00:00,BMFBOVESPA:USIM5,3.72776192 +125286,2015-06-19 10:00:00,BMFBOVESPA:USIM5,3.72776192 +125287,2015-06-22 10:00:00,BMFBOVESPA:USIM5,3.67164508 +125288,2015-06-23 10:00:00,BMFBOVESPA:USIM5,3.63156162 +125289,2015-06-24 10:00:00,BMFBOVESPA:USIM5,3.52734462 +125290,2015-06-25 10:00:00,BMFBOVESPA:USIM5,3.39907754 +125291,2015-06-26 10:00:00,BMFBOVESPA:USIM5,3.48726115 +125292,2015-06-29 10:00:00,BMFBOVESPA:USIM5,3.46321108 +125293,2015-06-30 10:00:00,BMFBOVESPA:USIM5,3.30287723 +125294,2015-07-01 10:00:00,BMFBOVESPA:USIM5,3.27882715 +125295,2015-07-02 10:00:00,BMFBOVESPA:USIM5,3.29486054 +125296,2015-07-03 10:00:00,BMFBOVESPA:USIM5,3.230727 +125297,2015-07-06 10:00:00,BMFBOVESPA:USIM5,3.35097738 +125298,2015-07-07 10:00:00,BMFBOVESPA:USIM5,3.34296069 +125299,2015-07-08 10:00:00,BMFBOVESPA:USIM5,3.230727 +125300,2015-07-10 10:00:00,BMFBOVESPA:USIM5,3.28684385 +125301,2015-07-13 10:00:00,BMFBOVESPA:USIM5,3.47122777 +125302,2015-07-14 10:00:00,BMFBOVESPA:USIM5,3.42312762 +125303,2015-07-15 10:00:00,BMFBOVESPA:USIM5,3.44717769 +125304,2015-07-16 10:00:00,BMFBOVESPA:USIM5,3.32692731 +125305,2015-07-17 10:00:00,BMFBOVESPA:USIM5,3.20667692 +125306,2015-07-20 10:00:00,BMFBOVESPA:USIM5,3.16659346 +125307,2015-07-21 10:00:00,BMFBOVESPA:USIM5,3.07840985 +125308,2015-07-22 10:00:00,BMFBOVESPA:USIM5,2.99824292 +125309,2015-07-23 10:00:00,BMFBOVESPA:USIM5,3.10245992 +125310,2015-07-24 10:00:00,BMFBOVESPA:USIM5,3.07840985 +125311,2015-07-27 10:00:00,BMFBOVESPA:USIM5,2.99824292 +125312,2015-07-28 10:00:00,BMFBOVESPA:USIM5,3.24676038 +125313,2015-07-29 10:00:00,BMFBOVESPA:USIM5,3.15056008 +125314,2015-07-30 10:00:00,BMFBOVESPA:USIM5,3.08642654 +125315,2015-07-31 10:00:00,BMFBOVESPA:USIM5,3.15056008 +125316,2015-08-03 10:00:00,BMFBOVESPA:USIM5,3.19866023 +125317,2015-08-04 10:00:00,BMFBOVESPA:USIM5,3.34296069 +125318,2015-08-05 10:00:00,BMFBOVESPA:USIM5,3.34296069 +125319,2015-08-06 10:00:00,BMFBOVESPA:USIM5,3.26279377 +125320,2015-08-07 10:00:00,BMFBOVESPA:USIM5,3.16659346 +125321,2015-08-10 10:00:00,BMFBOVESPA:USIM5,3.14254338 +125322,2015-08-11 10:00:00,BMFBOVESPA:USIM5,3.03832638 +125323,2015-08-12 10:00:00,BMFBOVESPA:USIM5,2.93410938 +125324,2015-08-13 10:00:00,BMFBOVESPA:USIM5,2.85394246 +125325,2015-08-14 10:00:00,BMFBOVESPA:USIM5,2.78179223 +125326,2015-08-17 10:00:00,BMFBOVESPA:USIM5,2.80584231 +125327,2015-08-18 10:00:00,BMFBOVESPA:USIM5,2.69360862 +125328,2015-08-19 10:00:00,BMFBOVESPA:USIM5,2.58939162 +125329,2015-08-20 10:00:00,BMFBOVESPA:USIM5,2.52525808 +125330,2015-08-21 10:00:00,BMFBOVESPA:USIM5,2.46112454 +125331,2015-08-24 10:00:00,BMFBOVESPA:USIM5,2.20459038 +125332,2015-08-25 10:00:00,BMFBOVESPA:USIM5,2.14847354 +125333,2015-08-26 10:00:00,BMFBOVESPA:USIM5,2.31682408 +125334,2015-08-27 10:00:00,BMFBOVESPA:USIM5,2.45310785 +125335,2015-08-28 10:00:00,BMFBOVESPA:USIM5,2.38095762 +125336,2015-08-31 10:00:00,BMFBOVESPA:USIM5,2.38897431 +125337,2015-09-01 10:00:00,BMFBOVESPA:USIM5,2.48517462 +125338,2015-09-02 10:00:00,BMFBOVESPA:USIM5,2.605425 +125339,2015-09-03 10:00:00,BMFBOVESPA:USIM5,2.56534154 +125340,2015-09-04 10:00:00,BMFBOVESPA:USIM5,2.77377554 +125341,2015-09-08 10:00:00,BMFBOVESPA:USIM5,2.99022623 +125342,2015-09-09 10:00:00,BMFBOVESPA:USIM5,3.01427631 +125343,2015-09-10 10:00:00,BMFBOVESPA:USIM5,3.39907754 +125344,2015-09-11 10:00:00,BMFBOVESPA:USIM5,3.72776192 +125345,2015-09-14 10:00:00,BMFBOVESPA:USIM5,3.43114431 +125346,2015-09-15 10:00:00,BMFBOVESPA:USIM5,3.40709423 +125347,2015-09-16 10:00:00,BMFBOVESPA:USIM5,3.55139469 +125348,2015-09-17 10:00:00,BMFBOVESPA:USIM5,3.49527785 +125349,2015-09-18 10:00:00,BMFBOVESPA:USIM5,3.51932792 +125350,2015-09-21 10:00:00,BMFBOVESPA:USIM5,3.41511092 +125351,2015-09-22 10:00:00,BMFBOVESPA:USIM5,3.13452669 +125352,2015-09-23 10:00:00,BMFBOVESPA:USIM5,2.65352515 +125353,2015-09-24 10:00:00,BMFBOVESPA:USIM5,2.83790908 +125354,2015-09-25 10:00:00,BMFBOVESPA:USIM5,2.73369208 +125355,2015-09-28 10:00:00,BMFBOVESPA:USIM5,2.74170877 +125356,2015-09-29 10:00:00,BMFBOVESPA:USIM5,2.74972546 +125357,2015-09-30 10:00:00,BMFBOVESPA:USIM5,2.68559192 +125358,2015-10-01 10:00:00,BMFBOVESPA:USIM5,2.501208 +125359,2015-10-02 10:00:00,BMFBOVESPA:USIM5,2.53327477 +125360,2015-10-05 10:00:00,BMFBOVESPA:USIM5,2.64550846 +125361,2015-10-06 10:00:00,BMFBOVESPA:USIM5,2.66154185 +125362,2015-10-07 10:00:00,BMFBOVESPA:USIM5,2.71765869 +125363,2015-10-08 10:00:00,BMFBOVESPA:USIM5,2.94212608 +125364,2015-10-09 10:00:00,BMFBOVESPA:USIM5,2.99022623 +125365,2015-10-13 10:00:00,BMFBOVESPA:USIM5,2.64550846 +125366,2015-10-14 10:00:00,BMFBOVESPA:USIM5,2.64550846 +125367,2015-10-15 10:00:00,BMFBOVESPA:USIM5,2.69360862 +125368,2015-10-16 10:00:00,BMFBOVESPA:USIM5,2.66955854 +125369,2015-10-19 09:00:00,BMFBOVESPA:USIM5,2.57335823 +125370,2015-10-20 09:00:00,BMFBOVESPA:USIM5,2.49319131 +125371,2015-10-21 09:00:00,BMFBOVESPA:USIM5,2.41302438 +125372,2015-10-22 09:00:00,BMFBOVESPA:USIM5,2.46112454 +125373,2015-10-23 09:00:00,BMFBOVESPA:USIM5,2.46112454 +125374,2015-10-26 09:00:00,BMFBOVESPA:USIM5,2.43707446 +125375,2015-10-27 09:00:00,BMFBOVESPA:USIM5,2.43707446 +125376,2015-10-28 09:00:00,BMFBOVESPA:USIM5,2.33285746 +125377,2015-10-29 09:00:00,BMFBOVESPA:USIM5,2.25269054 +125378,2015-10-30 09:00:00,BMFBOVESPA:USIM5,2.22864046 +125379,2015-11-03 09:00:00,BMFBOVESPA:USIM5,2.34889085 +125380,2015-11-04 09:00:00,BMFBOVESPA:USIM5,2.33285746 +125381,2015-11-05 09:00:00,BMFBOVESPA:USIM5,2.32484077 +125382,2015-11-06 09:00:00,BMFBOVESPA:USIM5,2.22062377 +125383,2015-11-09 09:00:00,BMFBOVESPA:USIM5,2.18054031 +125384,2015-11-10 09:00:00,BMFBOVESPA:USIM5,2.16450692 +125385,2015-11-11 09:00:00,BMFBOVESPA:USIM5,2.23665715 +125386,2015-11-12 09:00:00,BMFBOVESPA:USIM5,2.22864046 +125387,2015-11-13 09:00:00,BMFBOVESPA:USIM5,2.10839008 +125388,2015-11-16 09:00:00,BMFBOVESPA:USIM5,2.04425654 +125389,2015-11-17 09:00:00,BMFBOVESPA:USIM5,1.97210631 +125390,2015-11-18 09:00:00,BMFBOVESPA:USIM5,2.26070723 +125391,2015-11-19 09:00:00,BMFBOVESPA:USIM5,2.11640677 +125392,2015-11-23 09:00:00,BMFBOVESPA:USIM5,2.02020646 +125393,2015-11-24 09:00:00,BMFBOVESPA:USIM5,2.10037338 +125394,2015-11-25 09:00:00,BMFBOVESPA:USIM5,2.07632331 +125395,2015-11-26 09:00:00,BMFBOVESPA:USIM5,2.05227323 +125396,2015-11-27 09:00:00,BMFBOVESPA:USIM5,2.00417308 +125397,2015-11-30 09:00:00,BMFBOVESPA:USIM5,1.76367231 +125398,2015-12-01 09:00:00,BMFBOVESPA:USIM5,1.62738854 +125399,2015-12-02 09:00:00,BMFBOVESPA:USIM5,1.64342192 +125400,2015-12-03 09:00:00,BMFBOVESPA:USIM5,1.65945531 +125401,2015-12-04 09:00:00,BMFBOVESPA:USIM5,1.58730508 +125402,2015-12-07 09:00:00,BMFBOVESPA:USIM5,1.52317154 +125403,2015-12-08 09:00:00,BMFBOVESPA:USIM5,1.44300462 +125404,2015-12-09 09:00:00,BMFBOVESPA:USIM5,1.46705469 +125405,2015-12-10 09:00:00,BMFBOVESPA:USIM5,1.48308808 +125406,2015-12-11 09:00:00,BMFBOVESPA:USIM5,1.44300462 +125407,2015-12-14 09:00:00,BMFBOVESPA:USIM5,1.39490446 +125408,2015-12-15 09:00:00,BMFBOVESPA:USIM5,1.34680431 +125409,2015-12-16 09:00:00,BMFBOVESPA:USIM5,1.28267077 +125410,2015-12-17 09:00:00,BMFBOVESPA:USIM5,1.21853723 +125411,2015-12-18 09:00:00,BMFBOVESPA:USIM5,1.16242038 +125412,2015-12-21 09:00:00,BMFBOVESPA:USIM5,1.22655392 +125413,2015-12-22 09:00:00,BMFBOVESPA:USIM5,1.21052054 +125414,2015-12-23 09:00:00,BMFBOVESPA:USIM5,1.24258731 +125415,2015-12-28 09:00:00,BMFBOVESPA:USIM5,1.26663738 +125416,2015-12-29 09:00:00,BMFBOVESPA:USIM5,1.24258731 +125417,2015-12-30 09:00:00,BMFBOVESPA:USIM5,1.24258731 +125418,2016-01-04 09:00:00,BMFBOVESPA:USIM5,1.17043708 +125419,2016-01-05 09:00:00,BMFBOVESPA:USIM5,1.07423677 +125420,2016-01-06 09:00:00,BMFBOVESPA:USIM5,0.97803646 +125421,2016-01-07 09:00:00,BMFBOVESPA:USIM5,0.92191962 +125422,2016-01-08 09:00:00,BMFBOVESPA:USIM5,0.94596969 +125423,2016-01-11 09:00:00,BMFBOVESPA:USIM5,0.96200308 +125424,2016-01-12 09:00:00,BMFBOVESPA:USIM5,0.92191962 +125425,2016-01-13 09:00:00,BMFBOVESPA:USIM5,0.82571931 +125426,2016-01-14 09:00:00,BMFBOVESPA:USIM5,0.833736 +125427,2016-01-15 09:00:00,BMFBOVESPA:USIM5,0.76960246 +125428,2016-01-18 09:00:00,BMFBOVESPA:USIM5,0.81770262 +125429,2016-01-19 09:00:00,BMFBOVESPA:USIM5,0.80968592 +125430,2016-01-20 09:00:00,BMFBOVESPA:USIM5,0.81770262 +125431,2016-01-21 09:00:00,BMFBOVESPA:USIM5,0.78563585 +125432,2016-01-22 09:00:00,BMFBOVESPA:USIM5,0.80166923 +125433,2016-01-26 09:00:00,BMFBOVESPA:USIM5,0.77761915 +125434,2016-01-27 09:00:00,BMFBOVESPA:USIM5,0.72150231 +125435,2016-01-28 09:00:00,BMFBOVESPA:USIM5,0.68943554 +125436,2016-01-29 09:00:00,BMFBOVESPA:USIM5,0.68141885 +125437,2016-02-01 09:00:00,BMFBOVESPA:USIM5,0.76960246 +125438,2016-02-02 09:00:00,BMFBOVESPA:USIM5,0.75356908 +125439,2016-02-03 09:00:00,BMFBOVESPA:USIM5,0.76960246 +125440,2016-02-04 09:00:00,BMFBOVESPA:USIM5,0.81770262 +125441,2016-02-05 09:00:00,BMFBOVESPA:USIM5,0.80968592 +125442,2016-02-10 09:00:00,BMFBOVESPA:USIM5,0.77761915 +125443,2016-02-11 09:00:00,BMFBOVESPA:USIM5,0.68141885 +125444,2016-02-12 09:00:00,BMFBOVESPA:USIM5,0.68141885 +125445,2016-02-15 09:00:00,BMFBOVESPA:USIM5,0.72150231 +125446,2016-02-16 09:00:00,BMFBOVESPA:USIM5,0.75356908 +125447,2016-02-17 09:00:00,BMFBOVESPA:USIM5,0.80166923 +125448,2016-02-18 09:00:00,BMFBOVESPA:USIM5,0.69745223 +125449,2016-02-19 09:00:00,BMFBOVESPA:USIM5,0.70546892 +125450,2016-02-22 10:00:00,BMFBOVESPA:USIM5,0.73753569 +125451,2016-02-23 10:00:00,BMFBOVESPA:USIM5,0.73753569 +125452,2016-02-24 10:00:00,BMFBOVESPA:USIM5,0.73753569 +125453,2016-02-25 10:00:00,BMFBOVESPA:USIM5,0.729519 +125454,2016-02-26 10:00:00,BMFBOVESPA:USIM5,0.70546892 +125455,2016-02-29 10:00:00,BMFBOVESPA:USIM5,0.72150231 +125456,2016-03-01 10:00:00,BMFBOVESPA:USIM5,0.729519 +125457,2016-03-02 10:00:00,BMFBOVESPA:USIM5,0.75356908 +125458,2016-03-03 10:00:00,BMFBOVESPA:USIM5,1.01811992 +125459,2016-03-04 10:00:00,BMFBOVESPA:USIM5,1.09027015 +125460,2016-03-07 10:00:00,BMFBOVESPA:USIM5,1.17043708 +125461,2016-03-08 10:00:00,BMFBOVESPA:USIM5,1.146387 +125462,2016-03-09 10:00:00,BMFBOVESPA:USIM5,1.53920492 +125463,2016-03-10 10:00:00,BMFBOVESPA:USIM5,1.69152208 +125464,2016-03-11 10:00:00,BMFBOVESPA:USIM5,1.61937185 +125465,2016-03-14 10:00:00,BMFBOVESPA:USIM5,1.48308808 +125466,2016-03-15 10:00:00,BMFBOVESPA:USIM5,1.250604 +125467,2016-03-16 10:00:00,BMFBOVESPA:USIM5,1.38688777 +125468,2016-03-17 10:00:00,BMFBOVESPA:USIM5,1.53118823 +125469,2016-03-18 10:00:00,BMFBOVESPA:USIM5,1.53118823 +125470,2016-03-21 10:00:00,BMFBOVESPA:USIM5,1.563255 +125471,2016-03-22 10:00:00,BMFBOVESPA:USIM5,1.56546539 +125472,2016-03-23 10:00:00,BMFBOVESPA:USIM5,1.43500994 +125473,2016-03-24 10:00:00,BMFBOVESPA:USIM5,1.4920842 +125474,2016-03-28 10:00:00,BMFBOVESPA:USIM5,1.5165446 +125475,2016-03-29 10:00:00,BMFBOVESPA:USIM5,1.48393073 +125476,2016-03-30 10:00:00,BMFBOVESPA:USIM5,1.4920842 +125477,2016-03-31 10:00:00,BMFBOVESPA:USIM5,1.47577727 +125478,2016-04-01 10:00:00,BMFBOVESPA:USIM5,1.45947034 +125479,2016-04-04 10:00:00,BMFBOVESPA:USIM5,1.34532182 +125480,2016-04-05 10:00:00,BMFBOVESPA:USIM5,1.30455449 +125481,2016-04-06 10:00:00,BMFBOVESPA:USIM5,1.18225251 +125482,2016-04-07 10:00:00,BMFBOVESPA:USIM5,1.19855944 +125483,2016-04-08 10:00:00,BMFBOVESPA:USIM5,1.36978221 +125484,2016-04-11 10:00:00,BMFBOVESPA:USIM5,1.45947034 +125485,2016-04-12 10:00:00,BMFBOVESPA:USIM5,1.62253965 +125486,2016-04-13 10:00:00,BMFBOVESPA:USIM5,1.81006936 +125487,2016-04-14 10:00:00,BMFBOVESPA:USIM5,1.63069311 +125488,2016-04-15 10:00:00,BMFBOVESPA:USIM5,1.71222777 +125489,2016-04-18 10:00:00,BMFBOVESPA:USIM5,1.68776737 +125490,2016-04-19 10:00:00,BMFBOVESPA:USIM5,1.86714361 +125491,2016-04-20 10:00:00,BMFBOVESPA:USIM5,2.04651986 +125492,2016-04-22 10:00:00,BMFBOVESPA:USIM5,2.11990105 +125493,2016-04-25 10:00:00,BMFBOVESPA:USIM5,1.89975748 +125494,2016-04-26 10:00:00,BMFBOVESPA:USIM5,1.95683174 +125495,2016-04-27 10:00:00,BMFBOVESPA:USIM5,2.10359412 +125496,2016-04-28 10:00:00,BMFBOVESPA:USIM5,2.00575253 +125497,2016-04-29 10:00:00,BMFBOVESPA:USIM5,2.03836639 +125498,2016-05-02 10:00:00,BMFBOVESPA:USIM5,2.03021293 +125499,2016-05-03 10:00:00,BMFBOVESPA:USIM5,1.87529708 +125500,2016-05-04 10:00:00,BMFBOVESPA:USIM5,1.98129213 +125501,2016-05-05 10:00:00,BMFBOVESPA:USIM5,1.92421787 +125502,2016-05-06 10:00:00,BMFBOVESPA:USIM5,1.89975748 +125503,2016-05-09 10:00:00,BMFBOVESPA:USIM5,1.7285347 +125504,2016-05-10 10:00:00,BMFBOVESPA:USIM5,1.89975748 +125505,2016-05-11 10:00:00,BMFBOVESPA:USIM5,1.9405248 +125506,2016-05-12 10:00:00,BMFBOVESPA:USIM5,1.89160401 +125507,2016-05-13 10:00:00,BMFBOVESPA:USIM5,1.78560896 +125508,2016-05-16 10:00:00,BMFBOVESPA:USIM5,1.77745549 +125509,2016-05-17 10:00:00,BMFBOVESPA:USIM5,1.76114856 +125510,2016-05-18 10:00:00,BMFBOVESPA:USIM5,1.65515351 +125511,2016-05-19 10:00:00,BMFBOVESPA:USIM5,1.53285153 +125512,2016-05-20 10:00:00,BMFBOVESPA:USIM5,1.4920842 +125513,2016-05-23 10:00:00,BMFBOVESPA:USIM5,1.41870301 +125514,2016-05-24 10:00:00,BMFBOVESPA:USIM5,1.38608915 +125515,2016-05-25 10:00:00,BMFBOVESPA:USIM5,1.41870301 +125516,2016-05-27 10:00:00,BMFBOVESPA:USIM5,1.38608915 +125517,2016-05-30 10:00:00,BMFBOVESPA:USIM5,1.35347528 +125518,2016-05-31 10:00:00,BMFBOVESPA:USIM5,1.36162875 +125519,2016-06-01 10:00:00,BMFBOVESPA:USIM5,1.35347528 +125520,2016-06-02 10:00:00,BMFBOVESPA:USIM5,1.40239608 +125521,2016-06-03 10:00:00,BMFBOVESPA:USIM5,1.48393073 +125522,2016-06-06 10:00:00,BMFBOVESPA:USIM5,1.56546539 +125523,2016-06-07 10:00:00,BMFBOVESPA:USIM5,1.53285153 +125524,2016-06-08 10:00:00,BMFBOVESPA:USIM5,1.71222777 +125525,2016-06-09 10:00:00,BMFBOVESPA:USIM5,1.62253965 +125526,2016-06-10 10:00:00,BMFBOVESPA:USIM5,1.45947034 +125527,2016-06-13 10:00:00,BMFBOVESPA:USIM5,1.4431634 +125528,2016-06-14 10:00:00,BMFBOVESPA:USIM5,1.36162875 +125529,2016-06-15 10:00:00,BMFBOVESPA:USIM5,1.67146044 +125530,2016-06-16 10:00:00,BMFBOVESPA:USIM5,1.63884658 +125531,2016-06-17 10:00:00,BMFBOVESPA:USIM5,1.67961391 +125532,2016-06-20 10:00:00,BMFBOVESPA:USIM5,1.69592084 +125533,2016-06-21 10:00:00,BMFBOVESPA:USIM5,1.72038123 +125534,2016-06-22 10:00:00,BMFBOVESPA:USIM5,1.74484163 +125535,2016-06-23 10:00:00,BMFBOVESPA:USIM5,1.80191589 +125536,2016-06-24 10:00:00,BMFBOVESPA:USIM5,1.67146044 +125537,2016-06-27 10:00:00,BMFBOVESPA:USIM5,1.64700004 +125538,2016-06-28 10:00:00,BMFBOVESPA:USIM5,1.67146044 +125539,2016-06-29 10:00:00,BMFBOVESPA:USIM5,1.64700004 +125540,2016-06-30 10:00:00,BMFBOVESPA:USIM5,1.60623272 +125541,2016-07-01 10:00:00,BMFBOVESPA:USIM5,1.69592084 +125542,2016-07-04 10:00:00,BMFBOVESPA:USIM5,1.7285347 +125543,2016-07-05 10:00:00,BMFBOVESPA:USIM5,1.65515351 +125544,2016-07-06 10:00:00,BMFBOVESPA:USIM5,1.68776737 +125545,2016-07-07 10:00:00,BMFBOVESPA:USIM5,1.64700004 +125546,2016-07-08 10:00:00,BMFBOVESPA:USIM5,1.66330698 +125547,2016-07-11 10:00:00,BMFBOVESPA:USIM5,1.68776737 +125548,2016-07-12 10:00:00,BMFBOVESPA:USIM5,1.73668817 +125549,2016-07-13 10:00:00,BMFBOVESPA:USIM5,1.7529951 +125550,2016-07-14 10:00:00,BMFBOVESPA:USIM5,1.76930203 +125551,2016-07-15 10:00:00,BMFBOVESPA:USIM5,1.91606441 +125552,2016-07-18 10:00:00,BMFBOVESPA:USIM5,2.06282679 +125553,2016-07-19 10:00:00,BMFBOVESPA:USIM5,1.97313867 +125554,2016-07-20 10:00:00,BMFBOVESPA:USIM5,2.03021293 +125555,2016-07-21 10:00:00,BMFBOVESPA:USIM5,2.23404956 +125556,2016-07-22 10:00:00,BMFBOVESPA:USIM5,2.29112382 +125557,2016-07-25 10:00:00,BMFBOVESPA:USIM5,2.34004462 +125558,2016-07-26 10:00:00,BMFBOVESPA:USIM5,2.47865353 +125559,2016-07-27 10:00:00,BMFBOVESPA:USIM5,2.6987971 +125560,2016-07-28 10:00:00,BMFBOVESPA:USIM5,2.76402483 +125561,2016-07-29 10:00:00,BMFBOVESPA:USIM5,3.05754959 +125562,2016-08-01 10:00:00,BMFBOVESPA:USIM5,3.13093078 +125563,2016-08-02 10:00:00,BMFBOVESPA:USIM5,2.94340107 +125564,2016-08-03 10:00:00,BMFBOVESPA:USIM5,3.22877236 +125565,2016-08-04 10:00:00,BMFBOVESPA:USIM5,3.22877236 +125566,2016-08-05 10:00:00,BMFBOVESPA:USIM5,3.14723771 +125567,2016-08-08 10:00:00,BMFBOVESPA:USIM5,3.00047533 +125568,2016-08-09 10:00:00,BMFBOVESPA:USIM5,3.09831691 +125569,2016-08-10 10:00:00,BMFBOVESPA:USIM5,2.99232186 +125570,2016-08-11 10:00:00,BMFBOVESPA:USIM5,3.08200998 +125571,2016-08-12 10:00:00,BMFBOVESPA:USIM5,3.03308919 +125572,2016-08-15 10:00:00,BMFBOVESPA:USIM5,3.21246543 +125573,2016-08-16 10:00:00,BMFBOVESPA:USIM5,3.15539117 +125574,2016-08-17 10:00:00,BMFBOVESPA:USIM5,3.18800504 +125575,2016-08-18 10:00:00,BMFBOVESPA:USIM5,3.16354464 +125576,2016-08-19 10:00:00,BMFBOVESPA:USIM5,3.13093078 +125577,2016-08-22 10:00:00,BMFBOVESPA:USIM5,2.94340107 +125578,2016-08-23 10:00:00,BMFBOVESPA:USIM5,3.04124266 +125579,2016-08-24 10:00:00,BMFBOVESPA:USIM5,2.79663869 +125580,2016-08-25 10:00:00,BMFBOVESPA:USIM5,2.73956443 +125581,2016-08-26 10:00:00,BMFBOVESPA:USIM5,2.91894067 +125582,2016-08-29 10:00:00,BMFBOVESPA:USIM5,2.79663869 +125583,2016-08-30 10:00:00,BMFBOVESPA:USIM5,2.75587136 +125584,2016-08-31 10:00:00,BMFBOVESPA:USIM5,2.82925255 +125585,2016-09-01 10:00:00,BMFBOVESPA:USIM5,2.80479215 +125586,2016-09-02 10:00:00,BMFBOVESPA:USIM5,3.09016345 +125587,2016-09-05 10:00:00,BMFBOVESPA:USIM5,3.13908424 +125588,2016-09-06 10:00:00,BMFBOVESPA:USIM5,3.17985157 +125589,2016-09-08 10:00:00,BMFBOVESPA:USIM5,3.29400009 +125590,2016-09-09 10:00:00,BMFBOVESPA:USIM5,3.13908424 +125591,2016-09-12 10:00:00,BMFBOVESPA:USIM5,3.1716981 +125592,2016-09-13 10:00:00,BMFBOVESPA:USIM5,2.92709414 +125593,2016-09-14 10:00:00,BMFBOVESPA:USIM5,2.91078721 +125594,2016-09-15 10:00:00,BMFBOVESPA:USIM5,2.89448028 +125595,2016-09-16 10:00:00,BMFBOVESPA:USIM5,2.78848522 +125596,2016-09-19 10:00:00,BMFBOVESPA:USIM5,2.7477179 +125597,2016-09-20 10:00:00,BMFBOVESPA:USIM5,2.77217829 +125598,2016-09-21 10:00:00,BMFBOVESPA:USIM5,2.97601493 +125599,2016-09-22 10:00:00,BMFBOVESPA:USIM5,2.94340107 +125600,2016-09-23 10:00:00,BMFBOVESPA:USIM5,2.91078721 +125601,2016-09-26 10:00:00,BMFBOVESPA:USIM5,2.87817334 +125602,2016-09-27 10:00:00,BMFBOVESPA:USIM5,2.79663869 +125603,2016-09-28 10:00:00,BMFBOVESPA:USIM5,2.97601493 +125604,2016-09-29 10:00:00,BMFBOVESPA:USIM5,2.97601493 +125605,2016-09-30 10:00:00,BMFBOVESPA:USIM5,2.87817334 +125606,2016-10-03 10:00:00,BMFBOVESPA:USIM5,2.91078721 +125607,2016-10-04 10:00:00,BMFBOVESPA:USIM5,2.91894067 +125608,2016-10-05 10:00:00,BMFBOVESPA:USIM5,3.03308919 +125609,2016-10-06 10:00:00,BMFBOVESPA:USIM5,2.97601493 +125610,2016-10-07 10:00:00,BMFBOVESPA:USIM5,3.05754959 +125611,2016-10-10 10:00:00,BMFBOVESPA:USIM5,3.08200998 +125612,2016-10-11 10:00:00,BMFBOVESPA:USIM5,3.02493572 +125613,2016-10-13 10:00:00,BMFBOVESPA:USIM5,2.89448028 +125614,2016-10-14 10:00:00,BMFBOVESPA:USIM5,2.90263374 +125615,2016-10-17 09:00:00,BMFBOVESPA:USIM5,2.91894067 +125616,2016-10-18 09:00:00,BMFBOVESPA:USIM5,2.97601493 +125617,2016-10-19 09:00:00,BMFBOVESPA:USIM5,3.00047533 +125618,2016-10-20 09:00:00,BMFBOVESPA:USIM5,3.03308919 +125619,2016-10-21 09:00:00,BMFBOVESPA:USIM5,3.22877236 +125620,2016-10-24 09:00:00,BMFBOVESPA:USIM5,3.32661395 +125621,2016-10-25 09:00:00,BMFBOVESPA:USIM5,3.40814861 +125622,2016-10-26 09:00:00,BMFBOVESPA:USIM5,3.35107435 +125623,2016-10-27 09:00:00,BMFBOVESPA:USIM5,3.39184167 +125624,2016-10-28 09:00:00,BMFBOVESPA:USIM5,3.77505456 +125625,2016-10-31 09:00:00,BMFBOVESPA:USIM5,3.67721297 +125626,2016-11-01 09:00:00,BMFBOVESPA:USIM5,3.4815298 +125627,2016-11-03 09:00:00,BMFBOVESPA:USIM5,3.26138623 +125628,2016-11-04 09:00:00,BMFBOVESPA:USIM5,3.16354464 +125629,2016-11-07 09:00:00,BMFBOVESPA:USIM5,3.44891593 +125630,2016-11-08 09:00:00,BMFBOVESPA:USIM5,3.47337633 +125631,2016-11-09 09:00:00,BMFBOVESPA:USIM5,3.48968326 +125632,2016-11-10 09:00:00,BMFBOVESPA:USIM5,3.46522287 +125633,2016-11-11 09:00:00,BMFBOVESPA:USIM5,3.1961585 +125634,2016-11-14 09:00:00,BMFBOVESPA:USIM5,3.44076247 +125635,2016-11-16 09:00:00,BMFBOVESPA:USIM5,3.22877236 +125636,2016-11-17 09:00:00,BMFBOVESPA:USIM5,3.21246543 +125637,2016-11-18 09:00:00,BMFBOVESPA:USIM5,3.25323276 +125638,2016-11-21 09:00:00,BMFBOVESPA:USIM5,3.33476742 +125639,2016-11-22 09:00:00,BMFBOVESPA:USIM5,3.432609 +125640,2016-11-23 09:00:00,BMFBOVESPA:USIM5,3.68536644 +125641,2016-11-24 09:00:00,BMFBOVESPA:USIM5,3.59567831 +125642,2016-11-25 09:00:00,BMFBOVESPA:USIM5,3.62013871 +125643,2016-11-28 09:00:00,BMFBOVESPA:USIM5,3.73428723 +125644,2016-11-29 09:00:00,BMFBOVESPA:USIM5,3.50599019 +125645,2016-11-30 09:00:00,BMFBOVESPA:USIM5,3.38368821 +125646,2016-12-01 09:00:00,BMFBOVESPA:USIM5,3.27769316 +125647,2016-12-02 09:00:00,BMFBOVESPA:USIM5,3.23692583 +125648,2016-12-05 09:00:00,BMFBOVESPA:USIM5,3.29400009 +125649,2016-12-06 09:00:00,BMFBOVESPA:USIM5,3.26953969 +125650,2016-12-07 09:00:00,BMFBOVESPA:USIM5,3.39184167 +125651,2016-12-08 09:00:00,BMFBOVESPA:USIM5,3.35922781 +125652,2016-12-09 09:00:00,BMFBOVESPA:USIM5,3.26138623 +125653,2016-12-12 09:00:00,BMFBOVESPA:USIM5,3.1961585 +125654,2016-12-13 09:00:00,BMFBOVESPA:USIM5,3.22877236 +125655,2016-12-14 09:00:00,BMFBOVESPA:USIM5,3.13908424 +125656,2016-12-15 09:00:00,BMFBOVESPA:USIM5,3.30215355 +125657,2016-12-16 09:00:00,BMFBOVESPA:USIM5,3.23692583 +125658,2016-12-19 09:00:00,BMFBOVESPA:USIM5,3.16354464 +125659,2016-12-20 09:00:00,BMFBOVESPA:USIM5,3.20431197 +125660,2016-12-21 09:00:00,BMFBOVESPA:USIM5,3.29400009 +125661,2016-12-22 09:00:00,BMFBOVESPA:USIM5,3.22877236 +125662,2016-12-23 09:00:00,BMFBOVESPA:USIM5,3.2206189 +125663,2016-12-26 09:00:00,BMFBOVESPA:USIM5,3.26138623 +125664,2016-12-27 09:00:00,BMFBOVESPA:USIM5,3.34292088 +125665,2016-12-28 09:00:00,BMFBOVESPA:USIM5,3.31846048 +125666,2016-12-29 09:00:00,BMFBOVESPA:USIM5,3.34292088 +125667,2017-01-02 09:00:00,BMFBOVESPA:USIM5,3.32661395 +125668,2017-01-03 09:00:00,BMFBOVESPA:USIM5,3.49783673 +125669,2017-01-04 09:00:00,BMFBOVESPA:USIM5,3.70982683 +125670,2017-01-05 09:00:00,BMFBOVESPA:USIM5,3.75059416 +125671,2017-01-06 09:00:00,BMFBOVESPA:USIM5,3.64459911 +125672,2017-01-09 09:00:00,BMFBOVESPA:USIM5,3.6690595 +125673,2017-01-10 09:00:00,BMFBOVESPA:USIM5,3.68536644 +125674,2017-01-11 09:00:00,BMFBOVESPA:USIM5,3.61198525 +125675,2017-01-12 09:00:00,BMFBOVESPA:USIM5,3.70167337 +125676,2017-01-13 09:00:00,BMFBOVESPA:USIM5,3.70982683 +125677,2017-01-16 09:00:00,BMFBOVESPA:USIM5,3.89735654 +125678,2017-01-17 09:00:00,BMFBOVESPA:USIM5,3.84843575 +125679,2017-01-18 09:00:00,BMFBOVESPA:USIM5,3.77505456 +125680,2017-01-19 09:00:00,BMFBOVESPA:USIM5,3.73428723 +125681,2017-01-20 09:00:00,BMFBOVESPA:USIM5,3.9299704 +125682,2017-01-23 09:00:00,BMFBOVESPA:USIM5,4.25610902 +125683,2017-01-24 09:00:00,BMFBOVESPA:USIM5,4.19903477 +125684,2017-01-26 09:00:00,BMFBOVESPA:USIM5,4.10934664 +125685,2017-01-27 09:00:00,BMFBOVESPA:USIM5,4.23164863 +125686,2017-01-30 09:00:00,BMFBOVESPA:USIM5,4.10119318 +125687,2017-01-31 09:00:00,BMFBOVESPA:USIM5,4.28056942 +125688,2017-02-01 09:00:00,BMFBOVESPA:USIM5,4.28056942 +125689,2017-02-02 09:00:00,BMFBOVESPA:USIM5,4.25610902 +125690,2017-02-03 09:00:00,BMFBOVESPA:USIM5,4.23164863 +125691,2017-02-06 09:00:00,BMFBOVESPA:USIM5,4.15826744 +125692,2017-02-07 09:00:00,BMFBOVESPA:USIM5,4.14196051 +125693,2017-02-08 09:00:00,BMFBOVESPA:USIM5,4.15826744 +125694,2017-02-09 09:00:00,BMFBOVESPA:USIM5,4.14196051 +125695,2017-02-10 09:00:00,BMFBOVESPA:USIM5,4.37841101 +125696,2017-02-13 09:00:00,BMFBOVESPA:USIM5,4.43548527 +125697,2017-02-14 09:00:00,BMFBOVESPA:USIM5,4.44363873 +125698,2017-02-15 09:00:00,BMFBOVESPA:USIM5,4.50071299 +125699,2017-02-16 09:00:00,BMFBOVESPA:USIM5,4.4517922 +125700,2017-02-17 09:00:00,BMFBOVESPA:USIM5,4.44363873 +125701,2017-02-20 10:00:00,BMFBOVESPA:USIM5,4.44363873 +125702,2017-02-21 10:00:00,BMFBOVESPA:USIM5,4.41102487 +125703,2017-02-22 10:00:00,BMFBOVESPA:USIM5,4.30502982 +125704,2017-02-23 10:00:00,BMFBOVESPA:USIM5,4.10119318 +125705,2017-02-24 10:00:00,BMFBOVESPA:USIM5,4.01965852 +125706,2017-03-01 10:00:00,BMFBOVESPA:USIM5,4.08488625 +125707,2017-03-02 10:00:00,BMFBOVESPA:USIM5,4.05227239 +125708,2017-03-03 10:00:00,BMFBOVESPA:USIM5,4.23164863 +125709,2017-03-06 10:00:00,BMFBOVESPA:USIM5,4.17457437 +125710,2017-03-07 10:00:00,BMFBOVESPA:USIM5,4.05227239 +125711,2017-03-08 10:00:00,BMFBOVESPA:USIM5,3.88104961 +125712,2017-03-09 10:00:00,BMFBOVESPA:USIM5,3.94627733 +125713,2017-03-10 10:00:00,BMFBOVESPA:USIM5,3.78320802 +125714,2017-03-13 10:00:00,BMFBOVESPA:USIM5,3.84843575 +125715,2017-03-14 10:00:00,BMFBOVESPA:USIM5,3.79136149 +125716,2017-03-15 10:00:00,BMFBOVESPA:USIM5,3.98704466 +125717,2017-03-16 10:00:00,BMFBOVESPA:USIM5,3.84028228 +125718,2017-03-17 10:00:00,BMFBOVESPA:USIM5,3.61198525 +125719,2017-03-20 10:00:00,BMFBOVESPA:USIM5,3.64459911 +125720,2017-03-21 10:00:00,BMFBOVESPA:USIM5,3.37553474 +125721,2017-03-22 10:00:00,BMFBOVESPA:USIM5,3.42445554 +125722,2017-03-23 10:00:00,BMFBOVESPA:USIM5,3.39999514 +125723,2017-03-24 10:00:00,BMFBOVESPA:USIM5,3.30215355 +125724,2017-03-27 10:00:00,BMFBOVESPA:USIM5,3.58752485 +125725,2017-03-28 10:00:00,BMFBOVESPA:USIM5,3.53860406 +125726,2017-03-29 10:00:00,BMFBOVESPA:USIM5,3.62013871 +125727,2017-03-30 10:00:00,BMFBOVESPA:USIM5,3.59567831 +125728,2017-03-31 10:00:00,BMFBOVESPA:USIM5,3.62013871 +125729,2017-04-03 10:00:00,BMFBOVESPA:USIM5,3.56306445 +125730,2017-04-04 10:00:00,BMFBOVESPA:USIM5,3.51414366 +125731,2017-04-05 10:00:00,BMFBOVESPA:USIM5,3.35107435 +125732,2017-04-06 10:00:00,BMFBOVESPA:USIM5,3.21246543 +125733,2017-04-07 10:00:00,BMFBOVESPA:USIM5,3.27769316 +125734,2017-04-10 10:00:00,BMFBOVESPA:USIM5,3.31030702 +125735,2017-04-11 10:00:00,BMFBOVESPA:USIM5,3.23692583 +125736,2017-04-12 10:00:00,BMFBOVESPA:USIM5,3.09016345 +125737,2017-04-13 10:00:00,BMFBOVESPA:USIM5,3.01678226 +125738,2017-04-17 10:00:00,BMFBOVESPA:USIM5,3.25323276 +125739,2017-04-18 10:00:00,BMFBOVESPA:USIM5,3.22877236 +125740,2017-04-19 10:00:00,BMFBOVESPA:USIM5,3.22877236 +125741,2017-04-20 10:00:00,BMFBOVESPA:USIM5,3.29400009 +125742,2017-04-24 10:00:00,BMFBOVESPA:USIM5,3.28584662 +125743,2017-04-25 10:00:00,BMFBOVESPA:USIM5,3.30215355 +125744,2017-04-26 10:00:00,BMFBOVESPA:USIM5,3.4815298 +125745,2017-04-27 10:00:00,BMFBOVESPA:USIM5,3.38368821 +125746,2017-04-28 10:00:00,BMFBOVESPA:USIM5,3.47337633 +125747,2017-05-02 10:00:00,BMFBOVESPA:USIM5,3.59567831 +125748,2017-05-03 10:00:00,BMFBOVESPA:USIM5,3.4570694 +125749,2017-05-04 10:00:00,BMFBOVESPA:USIM5,3.27769316 +125750,2017-05-05 10:00:00,BMFBOVESPA:USIM5,3.40814861 +125751,2017-05-08 10:00:00,BMFBOVESPA:USIM5,3.34292088 +125752,2017-05-09 10:00:00,BMFBOVESPA:USIM5,3.41630207 +125753,2017-05-10 10:00:00,BMFBOVESPA:USIM5,3.50599019 +125754,2017-05-11 10:00:00,BMFBOVESPA:USIM5,3.48968326 +125755,2017-05-12 10:00:00,BMFBOVESPA:USIM5,3.37553474 +125756,2017-05-15 10:00:00,BMFBOVESPA:USIM5,3.57937138 +125757,2017-05-16 10:00:00,BMFBOVESPA:USIM5,3.6690595 +125758,2017-05-17 10:00:00,BMFBOVESPA:USIM5,3.58752485 +125759,2017-05-18 10:00:00,BMFBOVESPA:USIM5,3.00862879 +125760,2017-05-19 10:00:00,BMFBOVESPA:USIM5,3.17985157 +125761,2017-05-22 10:00:00,BMFBOVESPA:USIM5,3.1716981 +125762,2017-05-23 10:00:00,BMFBOVESPA:USIM5,3.26953969 +125763,2017-05-24 10:00:00,BMFBOVESPA:USIM5,3.30215355 +125764,2017-05-25 10:00:00,BMFBOVESPA:USIM5,3.31846048 +125765,2017-05-26 10:00:00,BMFBOVESPA:USIM5,3.31030702 +125766,2017-05-29 10:00:00,BMFBOVESPA:USIM5,3.33476742 +125767,2017-05-30 10:00:00,BMFBOVESPA:USIM5,3.33476742 +125768,2017-05-31 10:00:00,BMFBOVESPA:USIM5,3.23692583 +125769,2017-06-01 10:00:00,BMFBOVESPA:USIM5,3.17985157 +125770,2017-06-02 10:00:00,BMFBOVESPA:USIM5,3.22877236 +125771,2017-06-05 10:00:00,BMFBOVESPA:USIM5,3.20431197 +125772,2017-06-06 10:00:00,BMFBOVESPA:USIM5,3.24507929 +125773,2017-06-07 10:00:00,BMFBOVESPA:USIM5,3.22877236 +125774,2017-06-08 10:00:00,BMFBOVESPA:USIM5,3.26953969 +125775,2017-06-09 10:00:00,BMFBOVESPA:USIM5,3.2206189 +125776,2017-06-12 10:00:00,BMFBOVESPA:USIM5,3.21246543 +125777,2017-06-13 10:00:00,BMFBOVESPA:USIM5,3.21246543 +125778,2017-06-14 10:00:00,BMFBOVESPA:USIM5,3.22877236 +125779,2017-06-16 10:00:00,BMFBOVESPA:USIM5,3.25323276 +125780,2017-06-19 10:00:00,BMFBOVESPA:USIM5,3.24507929 +125781,2017-06-20 10:00:00,BMFBOVESPA:USIM5,3.17985157 +125782,2017-06-21 10:00:00,BMFBOVESPA:USIM5,3.21246543 +125783,2017-06-22 10:00:00,BMFBOVESPA:USIM5,3.28584662 +125784,2017-06-23 10:00:00,BMFBOVESPA:USIM5,3.42445554 +125785,2017-06-26 10:00:00,BMFBOVESPA:USIM5,3.57121792 +125786,2017-06-27 10:00:00,BMFBOVESPA:USIM5,3.56306445 +125787,2017-06-28 10:00:00,BMFBOVESPA:USIM5,3.6690595 +125788,2017-06-29 10:00:00,BMFBOVESPA:USIM5,3.68536644 +125789,2017-06-30 10:00:00,BMFBOVESPA:USIM5,3.75059416 +125790,2017-07-03 10:00:00,BMFBOVESPA:USIM5,3.83212882 +125791,2017-07-04 10:00:00,BMFBOVESPA:USIM5,3.80766842 +125792,2017-07-05 10:00:00,BMFBOVESPA:USIM5,3.86474268 +125793,2017-07-06 10:00:00,BMFBOVESPA:USIM5,3.94627733 +125794,2017-07-07 10:00:00,BMFBOVESPA:USIM5,3.9544308 +125795,2017-07-10 10:00:00,BMFBOVESPA:USIM5,4.01150506 +125796,2017-07-11 10:00:00,BMFBOVESPA:USIM5,4.07673278 +125797,2017-07-12 10:00:00,BMFBOVESPA:USIM5,4.13380704 +125798,2017-07-13 10:00:00,BMFBOVESPA:USIM5,4.09303971 +125799,2017-07-14 10:00:00,BMFBOVESPA:USIM5,4.07673278 +125800,2017-07-17 10:00:00,BMFBOVESPA:USIM5,4.07673278 +125801,2017-07-18 10:00:00,BMFBOVESPA:USIM5,4.01965852 +125802,2017-07-19 10:00:00,BMFBOVESPA:USIM5,4.07673278 +125803,2017-07-20 10:00:00,BMFBOVESPA:USIM5,4.01150506 +125804,2017-07-21 10:00:00,BMFBOVESPA:USIM5,4.03596545 +125805,2017-07-24 10:00:00,BMFBOVESPA:USIM5,4.11750011 +125806,2017-07-25 10:00:00,BMFBOVESPA:USIM5,4.15826744 +125807,2017-07-26 10:00:00,BMFBOVESPA:USIM5,4.05227239 +125808,2017-07-27 10:00:00,BMFBOVESPA:USIM5,4.09303971 +125809,2017-07-28 10:00:00,BMFBOVESPA:USIM5,4.1908813 +125810,2017-07-31 10:00:00,BMFBOVESPA:USIM5,4.2153417 +125811,2017-08-01 10:00:00,BMFBOVESPA:USIM5,4.30502982 +125812,2017-08-02 10:00:00,BMFBOVESPA:USIM5,4.48440606 +125813,2017-08-03 10:00:00,BMFBOVESPA:USIM5,4.50071299 +125814,2017-08-04 10:00:00,BMFBOVESPA:USIM5,4.49255953 +125815,2017-08-07 10:00:00,BMFBOVESPA:USIM5,4.72901003 +125816,2017-08-08 10:00:00,BMFBOVESPA:USIM5,4.77793082 +125817,2017-08-09 10:00:00,BMFBOVESPA:USIM5,4.74531696 +125818,2017-08-10 10:00:00,BMFBOVESPA:USIM5,4.80239122 +125819,2017-08-11 10:00:00,BMFBOVESPA:USIM5,4.78608429 +125820,2017-08-14 10:00:00,BMFBOVESPA:USIM5,4.73716349 +125821,2017-08-15 10:00:00,BMFBOVESPA:USIM5,4.64747537 +125822,2017-08-16 10:00:00,BMFBOVESPA:USIM5,4.81869815 +125823,2017-08-17 10:00:00,BMFBOVESPA:USIM5,4.86761894 +125824,2017-08-18 10:00:00,BMFBOVESPA:USIM5,4.91653974 +125825,2017-08-21 10:00:00,BMFBOVESPA:USIM5,4.9002328 +125826,2017-08-22 10:00:00,BMFBOVESPA:USIM5,5.08776251 +125827,2017-08-23 10:00:00,BMFBOVESPA:USIM5,5.28344569 +125828,2017-08-24 10:00:00,BMFBOVESPA:USIM5,5.50358926 +125829,2017-08-25 10:00:00,BMFBOVESPA:USIM5,5.3975942 +125830,2017-08-28 10:00:00,BMFBOVESPA:USIM5,5.29975262 +125831,2017-08-29 10:00:00,BMFBOVESPA:USIM5,5.33236648 +125832,2017-08-30 10:00:00,BMFBOVESPA:USIM5,5.34867341 +125833,2017-08-31 10:00:00,BMFBOVESPA:USIM5,5.61773777 +125834,2017-09-01 10:00:00,BMFBOVESPA:USIM5,6.19663383 +125835,2017-09-04 10:00:00,BMFBOVESPA:USIM5,6.68584176 +125836,2017-09-05 10:00:00,BMFBOVESPA:USIM5,6.57984671 +125837,2017-09-06 10:00:00,BMFBOVESPA:USIM5,6.79183682 +125838,2017-09-08 10:00:00,BMFBOVESPA:USIM5,6.6287675 +125839,2017-09-11 10:00:00,BMFBOVESPA:USIM5,6.95490613 +125840,2017-09-12 10:00:00,BMFBOVESPA:USIM5,6.93044573 +125841,2017-09-13 10:00:00,BMFBOVESPA:USIM5,6.89783187 +125842,2017-09-14 10:00:00,BMFBOVESPA:USIM5,6.87337147 +125843,2017-09-15 10:00:00,BMFBOVESPA:USIM5,7.07720811 +125844,2017-09-18 10:00:00,BMFBOVESPA:USIM5,7.58272298 +125845,2017-09-19 10:00:00,BMFBOVESPA:USIM5,7.50118832 +125846,2017-09-20 10:00:00,BMFBOVESPA:USIM5,7.6234903 +125847,2017-09-21 10:00:00,BMFBOVESPA:USIM5,7.76210003 +125848,2017-09-22 10:00:00,BMFBOVESPA:USIM5,7.66425763 +125849,2017-09-25 10:00:00,BMFBOVESPA:USIM5,6.71030216 +125850,2017-09-26 10:00:00,BMFBOVESPA:USIM5,6.81629721 +125851,2017-09-27 10:00:00,BMFBOVESPA:USIM5,6.49831206 +125852,2017-09-28 10:00:00,BMFBOVESPA:USIM5,6.18848036 +125853,2017-09-29 10:00:00,BMFBOVESPA:USIM5,6.34339621 +125854,2017-10-02 10:00:00,BMFBOVESPA:USIM5,6.43308433 +125855,2017-10-03 10:00:00,BMFBOVESPA:USIM5,7.06090118 +125856,2017-10-04 10:00:00,BMFBOVESPA:USIM5,7.35442675 +125857,2017-10-05 10:00:00,BMFBOVESPA:USIM5,7.30550515 +125858,2017-10-06 10:00:00,BMFBOVESPA:USIM5,7.6234903 +125859,2017-10-09 10:00:00,BMFBOVESPA:USIM5,7.48488139 +125860,2017-10-10 10:00:00,BMFBOVESPA:USIM5,7.70502496 +125861,2017-10-11 10:00:00,BMFBOVESPA:USIM5,7.9088616 +125862,2017-10-13 10:00:00,BMFBOVESPA:USIM5,8.41437646 +125863,2017-10-16 09:00:00,BMFBOVESPA:USIM5,8.3817626 +125864,2017-10-17 09:00:00,BMFBOVESPA:USIM5,8.11269824 +125865,2017-10-18 09:00:00,BMFBOVESPA:USIM5,7.87624774 +125866,2017-10-19 09:00:00,BMFBOVESPA:USIM5,8.22684675 +125867,2017-10-20 09:00:00,BMFBOVESPA:USIM5,8.23500022 +125868,2017-10-23 09:00:00,BMFBOVESPA:USIM5,7.86809427 +125869,2017-10-24 09:00:00,BMFBOVESPA:USIM5,8.1697725 +125870,2017-10-25 09:00:00,BMFBOVESPA:USIM5,8.08008437 +125871,2017-10-26 09:00:00,BMFBOVESPA:USIM5,7.97408932 +125872,2017-10-27 09:00:00,BMFBOVESPA:USIM5,7.44411406 +125873,2017-10-30 09:00:00,BMFBOVESPA:USIM5,7.10982197 +125874,2017-10-31 09:00:00,BMFBOVESPA:USIM5,7.18320316 +125875,2017-11-01 09:00:00,BMFBOVESPA:USIM5,6.92229226 +125876,2017-11-03 09:00:00,BMFBOVESPA:USIM5,6.80814375 +125877,2017-11-06 09:00:00,BMFBOVESPA:USIM5,7.23212396 +125878,2017-11-07 09:00:00,BMFBOVESPA:USIM5,6.60430711 +125879,2017-11-08 09:00:00,BMFBOVESPA:USIM5,7.13428237 +125880,2017-11-09 09:00:00,BMFBOVESPA:USIM5,6.94675348 +125881,2017-11-10 09:00:00,BMFBOVESPA:USIM5,7.02013385 +125882,2017-11-13 09:00:00,BMFBOVESPA:USIM5,7.30550515 +125883,2017-11-14 09:00:00,BMFBOVESPA:USIM5,6.75106949 +125884,2017-11-16 09:00:00,BMFBOVESPA:USIM5,7.01198039 +125885,2017-11-17 09:00:00,BMFBOVESPA:USIM5,7.11797544 +125886,2017-11-21 09:00:00,BMFBOVESPA:USIM5,7.6234903 +125887,2017-11-22 09:00:00,BMFBOVESPA:USIM5,7.63164377 +125888,2017-11-23 09:00:00,BMFBOVESPA:USIM5,7.53380218 +125889,2017-11-24 09:00:00,BMFBOVESPA:USIM5,7.48488139 +125890,2017-11-27 09:00:00,BMFBOVESPA:USIM5,7.66425763 +125891,2017-11-28 09:00:00,BMFBOVESPA:USIM5,7.55826339 +125892,2017-11-29 09:00:00,BMFBOVESPA:USIM5,7.25658435 +125893,2017-11-30 09:00:00,BMFBOVESPA:USIM5,6.97936652 +125894,2017-12-01 09:00:00,BMFBOVESPA:USIM5,7.24027742 +125895,2017-12-04 09:00:00,BMFBOVESPA:USIM5,7.32181208 +125896,2017-12-05 09:00:00,BMFBOVESPA:USIM5,7.01198039 +125897,2017-12-06 09:00:00,BMFBOVESPA:USIM5,7.21581702 +125898,2017-12-07 09:00:00,BMFBOVESPA:USIM5,7.1261289 +125899,2017-12-08 09:00:00,BMFBOVESPA:USIM5,7.06090118 +125900,2017-12-11 09:00:00,BMFBOVESPA:USIM5,7.28919821 +125901,2017-12-12 09:00:00,BMFBOVESPA:USIM5,7.24027742 +125902,2017-12-13 09:00:00,BMFBOVESPA:USIM5,7.08536158 +125903,2017-12-14 09:00:00,BMFBOVESPA:USIM5,7.06090118 +125904,2017-12-15 09:00:00,BMFBOVESPA:USIM5,7.06905464 +125905,2017-12-18 09:00:00,BMFBOVESPA:USIM5,6.96305959 +125906,2017-12-19 09:00:00,BMFBOVESPA:USIM5,7.01198039 +125907,2017-12-20 09:00:00,BMFBOVESPA:USIM5,7.32996554 +125908,2017-12-21 09:00:00,BMFBOVESPA:USIM5,7.37888634 +125909,2017-12-22 09:00:00,BMFBOVESPA:USIM5,7.29735168 +125910,2017-12-26 09:00:00,BMFBOVESPA:USIM5,7.32996554 +125911,2017-12-27 09:00:00,BMFBOVESPA:USIM5,7.41965366 +125912,2017-12-28 09:00:00,BMFBOVESPA:USIM5,7.41965366 +125913,2018-01-02 09:00:00,BMFBOVESPA:USIM5,7.82732694 +125914,2018-01-03 09:00:00,BMFBOVESPA:USIM5,8.08823784 +125915,2018-01-04 09:00:00,BMFBOVESPA:USIM5,8.54483191 +125916,2018-01-05 09:00:00,BMFBOVESPA:USIM5,8.17792596 +125917,2018-01-08 09:00:00,BMFBOVESPA:USIM5,8.26761408 +125918,2018-01-09 09:00:00,BMFBOVESPA:USIM5,8.3573022 +125919,2018-01-10 09:00:00,BMFBOVESPA:USIM5,8.3573022 +125920,2018-01-11 09:00:00,BMFBOVESPA:USIM5,8.80574281 +125921,2018-01-12 09:00:00,BMFBOVESPA:USIM5,8.98511905 +125922,2018-01-15 09:00:00,BMFBOVESPA:USIM5,9.21341609 +125923,2018-01-16 09:00:00,BMFBOVESPA:USIM5,8.93619826 +125924,2018-01-17 09:00:00,BMFBOVESPA:USIM5,9.0911141 +125925,2018-01-18 09:00:00,BMFBOVESPA:USIM5,8.91173786 +125926,2018-01-19 09:00:00,BMFBOVESPA:USIM5,9.31941114 +125927,2018-01-22 09:00:00,BMFBOVESPA:USIM5,9.17264876 +125928,2018-01-23 09:00:00,BMFBOVESPA:USIM5,8.74051509 +125929,2018-01-24 09:00:00,BMFBOVESPA:USIM5,9.21341609 +125930,2018-01-26 09:00:00,BMFBOVESPA:USIM5,9.30310421 +125931,2018-01-29 09:00:00,BMFBOVESPA:USIM5,9.41725273 +125932,2018-01-30 09:00:00,BMFBOVESPA:USIM5,9.44171312 +125933,2018-01-31 09:00:00,BMFBOVESPA:USIM5,9.67001016 +125934,2018-02-01 09:00:00,BMFBOVESPA:USIM5,9.53955471 +125935,2018-02-02 09:00:00,BMFBOVESPA:USIM5,9.62108937 +125936,2018-02-05 09:00:00,BMFBOVESPA:USIM5,9.26233688 +125937,2018-02-06 09:00:00,BMFBOVESPA:USIM5,9.53955471 +125938,2018-02-07 09:00:00,BMFBOVESPA:USIM5,9.45802006 +125939,2018-02-08 09:00:00,BMFBOVESPA:USIM5,9.23787648 +125940,2018-02-09 09:00:00,BMFBOVESPA:USIM5,9.15634183 +125941,2018-02-14 09:00:00,BMFBOVESPA:USIM5,9.75969828 +125942,2018-02-15 09:00:00,BMFBOVESPA:USIM5,9.89015373 +125943,2018-02-16 09:00:00,BMFBOVESPA:USIM5,9.88200026 +125944,2018-02-19 10:00:00,BMFBOVESPA:USIM5,9.8983072 +125945,2018-02-20 10:00:00,BMFBOVESPA:USIM5,9.86569333 +125946,2018-02-21 10:00:00,BMFBOVESPA:USIM5,9.90646066 +125947,2018-02-22 10:00:00,BMFBOVESPA:USIM5,9.79231214 +125948,2018-02-23 10:00:00,BMFBOVESPA:USIM5,9.94722799 +125949,2018-02-26 10:00:00,BMFBOVESPA:USIM5,10.3956686 +125950,2018-02-27 10:00:00,BMFBOVESPA:USIM5,10.31413394 +125951,2018-02-28 10:00:00,BMFBOVESPA:USIM5,10.04506958 +125952,2018-03-01 10:00:00,BMFBOVESPA:USIM5,9.62108937 +125953,2018-03-02 10:00:00,BMFBOVESPA:USIM5,9.24602995 +125954,2018-03-05 10:00:00,BMFBOVESPA:USIM5,9.08296064 +125955,2018-03-06 10:00:00,BMFBOVESPA:USIM5,9.45802006 +125956,2018-03-07 10:00:00,BMFBOVESPA:USIM5,9.18895569 +125957,2018-03-08 10:00:00,BMFBOVESPA:USIM5,8.99327252 +125958,2018-03-09 10:00:00,BMFBOVESPA:USIM5,9.1155745 +125959,2018-03-12 10:00:00,BMFBOVESPA:USIM5,9.25418342 +125960,2018-03-13 10:00:00,BMFBOVESPA:USIM5,9.16449529 +125961,2018-03-14 10:00:00,BMFBOVESPA:USIM5,9.24602995 +125962,2018-03-15 10:00:00,BMFBOVESPA:USIM5,9.08296064 +125963,2018-03-16 10:00:00,BMFBOVESPA:USIM5,9.0911141 +125964,2018-03-19 10:00:00,BMFBOVESPA:USIM5,8.6426735 +125965,2018-03-20 10:00:00,BMFBOVESPA:USIM5,8.92804479 +125966,2018-03-21 10:00:00,BMFBOVESPA:USIM5,9.14818836 +125967,2018-03-22 10:00:00,BMFBOVESPA:USIM5,9.04219331 +125968,2018-03-23 10:00:00,BMFBOVESPA:USIM5,8.92804479 +125969,2018-03-26 10:00:00,BMFBOVESPA:USIM5,8.98511905 +125970,2018-03-27 10:00:00,BMFBOVESPA:USIM5,8.81389628 +125971,2018-03-28 10:00:00,BMFBOVESPA:USIM5,8.71605469 +125972,2018-03-29 10:00:00,BMFBOVESPA:USIM5,8.9035844 +125973,2018-04-02 10:00:00,BMFBOVESPA:USIM5,8.91173786 +125974,2018-04-03 10:00:00,BMFBOVESPA:USIM5,8.74051509 +125975,2018-04-04 10:00:00,BMFBOVESPA:USIM5,8.56113884 +125976,2018-04-05 10:00:00,BMFBOVESPA:USIM5,8.62636657 +125977,2018-04-06 10:00:00,BMFBOVESPA:USIM5,8.50406458 +125978,2018-04-09 10:00:00,BMFBOVESPA:USIM5,8.20238636 +125979,2018-04-10 10:00:00,BMFBOVESPA:USIM5,8.24315369 +125980,2018-04-11 10:00:00,BMFBOVESPA:USIM5,8.32468834 +125981,2018-04-12 10:00:00,BMFBOVESPA:USIM5,8.59375271 +125982,2018-04-13 10:00:00,BMFBOVESPA:USIM5,8.57744577 +125983,2018-04-16 10:00:00,BMFBOVESPA:USIM5,8.17792596 +125984,2018-04-17 10:00:00,BMFBOVESPA:USIM5,8.34914874 +125985,2018-04-18 10:00:00,BMFBOVESPA:USIM5,9.01773291 +125986,2018-04-19 10:00:00,BMFBOVESPA:USIM5,9.33571807 +125987,2018-04-20 10:00:00,BMFBOVESPA:USIM5,9.17264876 +125988,2018-04-23 10:00:00,BMFBOVESPA:USIM5,8.96065866 +125989,2018-04-24 10:00:00,BMFBOVESPA:USIM5,8.76497548 +125990,2018-04-25 10:00:00,BMFBOVESPA:USIM5,8.879124 +125991,2018-04-26 10:00:00,BMFBOVESPA:USIM5,9.01632268 +125992,2018-04-27 10:00:00,BMFBOVESPA:USIM5,8.77883552 +125993,2018-04-30 10:00:00,BMFBOVESPA:USIM5,8.92624134 +125994,2018-05-02 10:00:00,BMFBOVESPA:USIM5,8.86891686 +125995,2018-05-03 10:00:00,BMFBOVESPA:USIM5,8.67237576 +125996,2018-05-04 10:00:00,BMFBOVESPA:USIM5,8.99175504 +125997,2018-05-07 10:00:00,BMFBOVESPA:USIM5,8.81159237 +125998,2018-05-08 10:00:00,BMFBOVESPA:USIM5,8.88529528 +125999,2018-05-09 10:00:00,BMFBOVESPA:USIM5,9.07364716 +126000,2018-05-10 10:00:00,BMFBOVESPA:USIM5,9.11459322 +126001,2018-05-11 10:00:00,BMFBOVESPA:USIM5,9.02451189 +126002,2018-05-14 10:00:00,BMFBOVESPA:USIM5,8.88529528 +126003,2018-05-15 10:00:00,BMFBOVESPA:USIM5,8.50040231 +126004,2018-05-16 10:00:00,BMFBOVESPA:USIM5,8.91805213 +126005,2018-05-17 10:00:00,BMFBOVESPA:USIM5,8.83616001 +126006,2018-05-18 10:00:00,BMFBOVESPA:USIM5,8.74607867 +126007,2018-05-21 10:00:00,BMFBOVESPA:USIM5,8.50859152 +126008,2018-05-22 10:00:00,BMFBOVESPA:USIM5,8.37756412 +126009,2018-05-23 10:00:00,BMFBOVESPA:USIM5,8.06637406 +126010,2018-05-24 10:00:00,BMFBOVESPA:USIM5,7.86164375 +126011,2018-05-25 10:00:00,BMFBOVESPA:USIM5,7.37848023 +126012,2018-05-28 10:00:00,BMFBOVESPA:USIM5,6.83799222 +126013,2018-05-29 10:00:00,BMFBOVESPA:USIM5,7.00996568 +126014,2018-05-30 10:00:00,BMFBOVESPA:USIM5,6.7561001 +126015,2018-06-01 10:00:00,BMFBOVESPA:USIM5,7.23926362 +126016,2018-06-04 10:00:00,BMFBOVESPA:USIM5,7.72242714 +126017,2018-06-05 10:00:00,BMFBOVESPA:USIM5,7.50950762 +126018,2018-06-06 10:00:00,BMFBOVESPA:USIM5,7.28839889 +126019,2018-06-07 10:00:00,BMFBOVESPA:USIM5,6.79704616 +126020,2018-06-08 10:00:00,BMFBOVESPA:USIM5,6.9608304 +126021,2018-06-11 10:00:00,BMFBOVESPA:USIM5,6.60869428 +126022,2018-06-12 10:00:00,BMFBOVESPA:USIM5,6.79704616 +126023,2018-06-13 10:00:00,BMFBOVESPA:USIM5,6.73972167 +126024,2018-06-14 10:00:00,BMFBOVESPA:USIM5,6.52680216 +126025,2018-06-15 10:00:00,BMFBOVESPA:USIM5,6.10096312 +126026,2018-06-18 10:00:00,BMFBOVESPA:USIM5,6.05182785 +126027,2018-06-19 10:00:00,BMFBOVESPA:USIM5,6.15828761 +126028,2018-06-20 10:00:00,BMFBOVESPA:USIM5,6.28112579 +126029,2018-06-21 10:00:00,BMFBOVESPA:USIM5,5.94536809 +126030,2018-06-22 10:00:00,BMFBOVESPA:USIM5,5.86347596 +126031,2018-06-25 10:00:00,BMFBOVESPA:USIM5,5.85528675 +126032,2018-06-26 10:00:00,BMFBOVESPA:USIM5,5.8225299 +126033,2018-06-27 10:00:00,BMFBOVESPA:USIM5,5.85528675 +126034,2018-06-28 10:00:00,BMFBOVESPA:USIM5,6.08458469 +126035,2018-06-29 10:00:00,BMFBOVESPA:USIM5,5.99450336 +126036,2018-07-02 10:00:00,BMFBOVESPA:USIM5,5.92080045 +126037,2018-07-03 10:00:00,BMFBOVESPA:USIM5,6.34663949 +126038,2018-07-04 10:00:00,BMFBOVESPA:USIM5,6.73153246 +126039,2018-07-05 10:00:00,BMFBOVESPA:USIM5,6.6250727 +126040,2018-07-06 10:00:00,BMFBOVESPA:USIM5,6.58412664 +126041,2018-07-10 10:00:00,BMFBOVESPA:USIM5,6.45309925 +126042,2018-07-11 10:00:00,BMFBOVESPA:USIM5,6.16647682 +126043,2018-07-12 10:00:00,BMFBOVESPA:USIM5,6.73972167 +126044,2018-07-13 10:00:00,BMFBOVESPA:USIM5,6.81342458 +126045,2018-07-16 10:00:00,BMFBOVESPA:USIM5,6.8216138 +126046,2018-07-17 10:00:00,BMFBOVESPA:USIM5,7.12461465 +126047,2018-07-18 10:00:00,BMFBOVESPA:USIM5,6.88712749 +126048,2018-07-19 10:00:00,BMFBOVESPA:USIM5,6.84618143 +126049,2018-07-20 10:00:00,BMFBOVESPA:USIM5,7.23107441 +126050,2018-07-23 10:00:00,BMFBOVESPA:USIM5,7.2228852 +126051,2018-07-24 10:00:00,BMFBOVESPA:USIM5,7.38667026 +126052,2018-07-25 10:00:00,BMFBOVESPA:USIM5,7.57502132 +126053,2018-07-26 10:00:00,BMFBOVESPA:USIM5,7.47675078 +126054,2018-07-27 10:00:00,BMFBOVESPA:USIM5,7.4931292 +126055,2018-07-30 10:00:00,BMFBOVESPA:USIM5,7.50131841 +126056,2018-07-31 10:00:00,BMFBOVESPA:USIM5,7.26383126 +126057,2018-08-01 10:00:00,BMFBOVESPA:USIM5,7.19831756 +126058,2018-08-02 10:00:00,BMFBOVESPA:USIM5,7.33753417 +126059,2018-08-03 10:00:00,BMFBOVESPA:USIM5,7.41123708 +126060,2018-08-06 10:00:00,BMFBOVESPA:USIM5,7.23107441 +126061,2018-08-07 10:00:00,BMFBOVESPA:USIM5,7.14918229 +126062,2018-08-08 10:00:00,BMFBOVESPA:USIM5,7.20650677 +126063,2018-08-09 10:00:00,BMFBOVESPA:USIM5,6.98539804 +126064,2018-08-10 10:00:00,BMFBOVESPA:USIM5,6.47766688 +126065,2018-08-13 10:00:00,BMFBOVESPA:USIM5,6.63326192 +126066,2018-08-14 10:00:00,BMFBOVESPA:USIM5,6.76428931 +126067,2018-08-15 10:00:00,BMFBOVESPA:USIM5,6.49404531 +126068,2018-08-16 10:00:00,BMFBOVESPA:USIM5,6.55136979 +126069,2018-08-17 10:00:00,BMFBOVESPA:USIM5,6.50223452 +126070,2018-08-20 10:00:00,BMFBOVESPA:USIM5,6.85437065 +126071,2018-08-21 10:00:00,BMFBOVESPA:USIM5,6.55136979 +126072,2018-08-22 10:00:00,BMFBOVESPA:USIM5,6.66601876 +126073,2018-08-23 10:00:00,BMFBOVESPA:USIM5,6.56774904 +126074,2018-08-24 10:00:00,BMFBOVESPA:USIM5,6.68239719 +126075,2018-08-27 10:00:00,BMFBOVESPA:USIM5,6.77247934 +126076,2018-08-28 10:00:00,BMFBOVESPA:USIM5,6.70696483 +126077,2018-08-29 10:00:00,BMFBOVESPA:USIM5,6.8216138 +126078,2018-08-30 10:00:00,BMFBOVESPA:USIM5,6.61688349 +126079,2018-08-31 10:00:00,BMFBOVESPA:USIM5,6.60869428 +126080,2018-09-03 10:00:00,BMFBOVESPA:USIM5,6.56774904 +126081,2018-09-04 10:00:00,BMFBOVESPA:USIM5,6.559559 +126082,2018-09-05 10:00:00,BMFBOVESPA:USIM5,6.45309925 +126083,2018-09-06 10:00:00,BMFBOVESPA:USIM5,6.50223452 +126084,2018-09-10 10:00:00,BMFBOVESPA:USIM5,6.44491003 +126085,2018-09-11 10:00:00,BMFBOVESPA:USIM5,6.06001706 +126086,2018-09-12 10:00:00,BMFBOVESPA:USIM5,5.97812494 +126087,2018-09-13 10:00:00,BMFBOVESPA:USIM5,5.8225299 +126088,2018-09-14 10:00:00,BMFBOVESPA:USIM5,5.73244857 +126089,2018-09-17 10:00:00,BMFBOVESPA:USIM5,6.23199052 +126090,2018-09-18 10:00:00,BMFBOVESPA:USIM5,6.55136979 +126091,2018-09-19 10:00:00,BMFBOVESPA:USIM5,6.83799222 +126092,2018-09-20 10:00:00,BMFBOVESPA:USIM5,6.59231585 +126093,2018-09-21 10:00:00,BMFBOVESPA:USIM5,6.94445198 +126094,2018-09-24 10:00:00,BMFBOVESPA:USIM5,6.78885695 +126095,2018-09-25 10:00:00,BMFBOVESPA:USIM5,6.87893828 +126096,2018-09-26 10:00:00,BMFBOVESPA:USIM5,6.88712749 +126097,2018-09-27 10:00:00,BMFBOVESPA:USIM5,6.90350592 +126098,2018-09-28 10:00:00,BMFBOVESPA:USIM5,6.81342458 +126099,2018-10-01 10:00:00,BMFBOVESPA:USIM5,6.56774904 +126100,2018-10-02 10:00:00,BMFBOVESPA:USIM5,6.9608304 +126101,2018-10-03 10:00:00,BMFBOVESPA:USIM5,7.27202047 +126102,2018-10-04 10:00:00,BMFBOVESPA:USIM5,7.43580471 +126103,2018-10-05 10:00:00,BMFBOVESPA:USIM5,7.38667026 +126104,2018-10-08 10:00:00,BMFBOVESPA:USIM5,8.18921224 +126105,2018-10-09 10:00:00,BMFBOVESPA:USIM5,8.19740145 +126106,2018-10-10 10:00:00,BMFBOVESPA:USIM5,7.59140057 +126107,2018-10-11 10:00:00,BMFBOVESPA:USIM5,7.6241566 +126108,2018-10-15 10:00:00,BMFBOVESPA:USIM5,7.91896824 +126109,2018-10-16 10:00:00,BMFBOVESPA:USIM5,8.11550933 +126110,2018-10-17 10:00:00,BMFBOVESPA:USIM5,8.09094169 +126111,2018-10-18 10:00:00,BMFBOVESPA:USIM5,7.91077902 +126112,2018-10-19 10:00:00,BMFBOVESPA:USIM5,7.94353587 +126113,2018-10-22 10:00:00,BMFBOVESPA:USIM5,8.55772679 +126114,2018-10-23 10:00:00,BMFBOVESPA:USIM5,8.35299649 +126115,2018-10-24 10:00:00,BMFBOVESPA:USIM5,7.94353587 +126116,2018-10-25 10:00:00,BMFBOVESPA:USIM5,8.10732012 +126117,2018-10-26 10:00:00,BMFBOVESPA:USIM5,8.23834751 +126118,2018-10-29 10:00:00,BMFBOVESPA:USIM5,8.21377988 +126119,2018-10-30 10:00:00,BMFBOVESPA:USIM5,8.48402388 +126120,2018-10-31 10:00:00,BMFBOVESPA:USIM5,8.41851018 +126121,2018-11-01 10:00:00,BMFBOVESPA:USIM5,8.28748279 +126122,2018-11-05 09:00:00,BMFBOVESPA:USIM5,8.34480727 +126123,2018-11-06 09:00:00,BMFBOVESPA:USIM5,8.13188776 +126124,2018-11-07 09:00:00,BMFBOVESPA:USIM5,8.03361721 +126125,2018-11-08 09:00:00,BMFBOVESPA:USIM5,7.94353587 +126126,2018-11-09 09:00:00,BMFBOVESPA:USIM5,8.20559067 +126127,2018-11-12 09:00:00,BMFBOVESPA:USIM5,7.94353587 +126128,2018-11-13 09:00:00,BMFBOVESPA:USIM5,7.70604872 +126129,2018-11-14 09:00:00,BMFBOVESPA:USIM5,7.4931292 +126130,2018-11-16 09:00:00,BMFBOVESPA:USIM5,8.01723878 +126131,2018-11-19 09:00:00,BMFBOVESPA:USIM5,7.64872423 +126132,2018-11-21 09:00:00,BMFBOVESPA:USIM5,7.54226447 +126133,2018-11-22 09:00:00,BMFBOVESPA:USIM5,7.41942629 +126134,2018-11-23 09:00:00,BMFBOVESPA:USIM5,7.05910095 +126135,2018-11-26 09:00:00,BMFBOVESPA:USIM5,6.98539804 +126136,2018-11-27 09:00:00,BMFBOVESPA:USIM5,7.14099307 +126137,2018-11-28 09:00:00,BMFBOVESPA:USIM5,7.11642544 +126138,2018-11-29 09:00:00,BMFBOVESPA:USIM5,7.35391259 +126139,2018-11-30 09:00:00,BMFBOVESPA:USIM5,7.65691345 +126140,2018-12-03 09:00:00,BMFBOVESPA:USIM5,8.01723878 +126141,2018-12-04 09:00:00,BMFBOVESPA:USIM5,7.68148108 +126142,2018-12-05 09:00:00,BMFBOVESPA:USIM5,7.77156242 +126143,2018-12-06 09:00:00,BMFBOVESPA:USIM5,7.61596738 +126144,2018-12-07 09:00:00,BMFBOVESPA:USIM5,7.37029102 +126145,2018-12-10 09:00:00,BMFBOVESPA:USIM5,7.12461465 +126146,2018-12-11 09:00:00,BMFBOVESPA:USIM5,7.16556071 +126147,2018-12-12 09:00:00,BMFBOVESPA:USIM5,7.66510266 +126148,2018-12-13 09:00:00,BMFBOVESPA:USIM5,7.90258981 +126149,2018-12-14 09:00:00,BMFBOVESPA:USIM5,7.68148108 +126150,2018-12-17 09:00:00,BMFBOVESPA:USIM5,8.01723878 +126151,2018-12-18 09:00:00,BMFBOVESPA:USIM5,7.86164375 +126152,2018-12-19 09:00:00,BMFBOVESPA:USIM5,7.94353587 +126153,2018-12-20 09:00:00,BMFBOVESPA:USIM5,7.57502132 +126154,2018-12-21 09:00:00,BMFBOVESPA:USIM5,7.54226447 +126155,2018-12-26 09:00:00,BMFBOVESPA:USIM5,7.4931292 +126156,2018-12-27 09:00:00,BMFBOVESPA:USIM5,7.37029102 +126157,2018-12-28 09:00:00,BMFBOVESPA:USIM5,7.55045369 +126158,2019-01-02 09:00:00,BMFBOVESPA:USIM5,7.99267115 +126159,2019-01-03 09:00:00,BMFBOVESPA:USIM5,7.82069769 +126160,2019-01-04 09:00:00,BMFBOVESPA:USIM5,8.27929358 +126161,2019-01-07 09:00:00,BMFBOVESPA:USIM5,8.295672 +126162,2019-01-08 09:00:00,BMFBOVESPA:USIM5,8.06389566 +126163,2019-01-09 09:00:00,BMFBOVESPA:USIM5,8.32801422 +126164,2019-01-10 09:00:00,BMFBOVESPA:USIM5,8.52610375 +126165,2019-01-11 09:00:00,BMFBOVESPA:USIM5,8.40229779 +126166,2019-01-14 09:00:00,BMFBOVESPA:USIM5,8.14643214 +126167,2019-01-15 09:00:00,BMFBOVESPA:USIM5,8.03913364 +126168,2019-01-16 09:00:00,BMFBOVESPA:USIM5,8.24547691 +126169,2019-01-17 09:00:00,BMFBOVESPA:USIM5,8.23722318 +126170,2019-01-18 09:00:00,BMFBOVESPA:USIM5,8.20420826 +126171,2019-01-21 09:00:00,BMFBOVESPA:USIM5,8.29499929 +126172,2019-01-22 09:00:00,BMFBOVESPA:USIM5,8.0556411 +126173,2019-01-23 09:00:00,BMFBOVESPA:USIM5,8.02262618 +126174,2019-01-24 09:00:00,BMFBOVESPA:USIM5,8.08865603 +126175,2019-01-28 09:00:00,BMFBOVESPA:USIM5,8.02262618 +126176,2019-01-29 09:00:00,BMFBOVESPA:USIM5,8.00611872 +126177,2019-01-30 09:00:00,BMFBOVESPA:USIM5,8.17119333 +126178,2019-01-31 09:00:00,BMFBOVESPA:USIM5,8.09690976 +126179,2019-02-01 09:00:00,BMFBOVESPA:USIM5,7.99786499 +126180,2019-02-04 09:00:00,BMFBOVESPA:USIM5,8.07214857 +126181,2019-02-05 09:00:00,BMFBOVESPA:USIM5,8.08865603 +126182,2019-02-06 09:00:00,BMFBOVESPA:USIM5,7.71723815 +126183,2019-02-07 09:00:00,BMFBOVESPA:USIM5,7.79152172 +126184,2019-02-08 09:00:00,BMFBOVESPA:USIM5,7.94008888 +126185,2019-02-11 09:00:00,BMFBOVESPA:USIM5,7.90707395 +126186,2019-02-12 09:00:00,BMFBOVESPA:USIM5,7.90707395 +126187,2019-02-13 09:00:00,BMFBOVESPA:USIM5,7.94008888 +126188,2019-02-14 09:00:00,BMFBOVESPA:USIM5,7.98135753 +126189,2019-02-15 09:00:00,BMFBOVESPA:USIM5,7.7585068 +126190,2019-02-18 10:00:00,BMFBOVESPA:USIM5,7.73374561 +126191,2019-02-19 10:00:00,BMFBOVESPA:USIM5,7.60993965 +126192,2019-02-20 10:00:00,BMFBOVESPA:USIM5,7.65946203 +126193,2019-02-21 10:00:00,BMFBOVESPA:USIM5,7.84104411 +126194,2019-02-22 10:00:00,BMFBOVESPA:USIM5,8.18770079 +126195,2019-02-25 10:00:00,BMFBOVESPA:USIM5,8.42705898 +126196,2019-02-26 10:00:00,BMFBOVESPA:USIM5,8.30325302 +126197,2019-02-27 10:00:00,BMFBOVESPA:USIM5,8.15468587 +126198,2019-02-28 10:00:00,BMFBOVESPA:USIM5,7.9731038 +126199,2019-03-01 10:00:00,BMFBOVESPA:USIM5,8.00611872 +126200,2019-03-06 10:00:00,BMFBOVESPA:USIM5,7.94008888 +126201,2019-03-07 10:00:00,BMFBOVESPA:USIM5,7.94834261 +126202,2019-03-08 10:00:00,BMFBOVESPA:USIM5,7.98135753 +126203,2019-03-11 10:00:00,BMFBOVESPA:USIM5,8.25373064 +126204,2019-03-12 10:00:00,BMFBOVESPA:USIM5,8.2702381 +126205,2019-03-13 10:00:00,BMFBOVESPA:USIM5,8.33626795 +126206,2019-03-14 10:00:00,BMFBOVESPA:USIM5,8.61689479 +126207,2019-03-15 10:00:00,BMFBOVESPA:USIM5,8.3775366 +126208,2019-03-18 10:00:00,BMFBOVESPA:USIM5,8.55911867 +126209,2019-03-19 10:00:00,BMFBOVESPA:USIM5,9.01307386 +126210,2019-03-20 10:00:00,BMFBOVESPA:USIM5,8.84799925 +126211,2019-03-21 10:00:00,BMFBOVESPA:USIM5,8.62514852 +126212,2019-03-22 10:00:00,BMFBOVESPA:USIM5,8.28674556 +126213,2019-03-25 10:00:00,BMFBOVESPA:USIM5,8.44356644 +126214,2019-03-26 10:00:00,BMFBOVESPA:USIM5,8.46007391 +126215,2019-03-27 10:00:00,BMFBOVESPA:USIM5,7.83279038 +126216,2019-03-28 10:00:00,BMFBOVESPA:USIM5,7.98961126 +126217,2019-03-29 10:00:00,BMFBOVESPA:USIM5,8.28674556 +126218,2019-04-01 10:00:00,BMFBOVESPA:USIM5,8.43531271 +126219,2019-04-02 10:00:00,BMFBOVESPA:USIM5,8.00611872 +126220,2019-04-03 10:00:00,BMFBOVESPA:USIM5,7.99786499 +126221,2019-04-04 10:00:00,BMFBOVESPA:USIM5,7.98961126 +126222,2019-04-05 10:00:00,BMFBOVESPA:USIM5,7.95659634 +126223,2019-04-08 10:00:00,BMFBOVESPA:USIM5,7.83279038 +126224,2019-04-09 10:00:00,BMFBOVESPA:USIM5,7.7585068 +126225,2019-04-10 10:00:00,BMFBOVESPA:USIM5,7.77501426 +126226,2019-04-11 10:00:00,BMFBOVESPA:USIM5,7.64295457 +126227,2019-04-12 10:00:00,BMFBOVESPA:USIM5,7.57692473 +126228,2019-04-15 10:00:00,BMFBOVESPA:USIM5,7.48613369 +126229,2019-04-16 10:00:00,BMFBOVESPA:USIM5,7.38708892 +126230,2019-04-17 10:00:00,BMFBOVESPA:USIM5,7.27153669 +126231,2019-04-18 10:00:00,BMFBOVESPA:USIM5,7.44486586 +126232,2019-04-22 10:00:00,BMFBOVESPA:USIM5,7.40359638 +126233,2019-04-23 10:00:00,BMFBOVESPA:USIM5,7.354074 +126234,2019-04-24 10:00:00,BMFBOVESPA:USIM5,7.14520841 +126235,2019-04-25 10:00:00,BMFBOVESPA:USIM5,7.236707 +126236,2019-04-26 10:00:00,BMFBOVESPA:USIM5,7.16184451 +126237,2019-04-29 10:00:00,BMFBOVESPA:USIM5,7.16184451 +126238,2019-04-30 10:00:00,BMFBOVESPA:USIM5,7.17848062 +126239,2019-05-02 10:00:00,BMFBOVESPA:USIM5,7.02875565 +126240,2019-05-03 10:00:00,BMFBOVESPA:USIM5,7.37811392 +126241,2019-05-06 10:00:00,BMFBOVESPA:USIM5,7.30325143 +126242,2019-05-07 10:00:00,BMFBOVESPA:USIM5,7.0370737 +126243,2019-05-08 10:00:00,BMFBOVESPA:USIM5,7.13689035 +126244,2019-05-09 10:00:00,BMFBOVESPA:USIM5,7.07866397 +126245,2019-05-10 10:00:00,BMFBOVESPA:USIM5,7.01211954 +126246,2019-05-13 10:00:00,BMFBOVESPA:USIM5,6.80416819 +126247,2019-05-14 10:00:00,BMFBOVESPA:USIM5,6.77921403 +126248,2019-05-15 10:00:00,BMFBOVESPA:USIM5,6.61285295 +126249,2019-05-16 10:00:00,BMFBOVESPA:USIM5,6.4049016 +126250,2019-05-17 10:00:00,BMFBOVESPA:USIM5,6.56294463 +126251,2019-05-20 10:00:00,BMFBOVESPA:USIM5,6.66276127 +126252,2019-05-21 10:00:00,BMFBOVESPA:USIM5,7.01211954 +126253,2019-05-22 10:00:00,BMFBOVESPA:USIM5,7.02875565 +126254,2019-05-23 10:00:00,BMFBOVESPA:USIM5,6.77921403 +126255,2019-05-24 10:00:00,BMFBOVESPA:USIM5,6.8208043 +126256,2019-05-27 10:00:00,BMFBOVESPA:USIM5,6.84575846 +126257,2019-05-28 10:00:00,BMFBOVESPA:USIM5,6.87071262 +126258,2019-05-29 10:00:00,BMFBOVESPA:USIM5,6.87071262 +126259,2019-05-30 10:00:00,BMFBOVESPA:USIM5,6.928939 +126260,2019-05-31 10:00:00,BMFBOVESPA:USIM5,6.8208043 +126261,2019-06-03 10:00:00,BMFBOVESPA:USIM5,6.65444322 +126262,2019-06-04 10:00:00,BMFBOVESPA:USIM5,6.88734873 +126263,2019-06-05 10:00:00,BMFBOVESPA:USIM5,6.87071262 +126264,2019-06-06 10:00:00,BMFBOVESPA:USIM5,6.85407652 +126265,2019-06-07 10:00:00,BMFBOVESPA:USIM5,7.15352646 +126266,2019-06-10 10:00:00,BMFBOVESPA:USIM5,7.236707 +126267,2019-06-11 10:00:00,BMFBOVESPA:USIM5,7.49456668 +126268,2019-06-12 10:00:00,BMFBOVESPA:USIM5,7.31988754 +126269,2019-06-13 10:00:00,BMFBOVESPA:USIM5,7.42802224 +126270,2019-06-14 10:00:00,BMFBOVESPA:USIM5,7.20343479 +126271,2019-06-17 10:00:00,BMFBOVESPA:USIM5,7.15352646 +126272,2019-06-18 10:00:00,BMFBOVESPA:USIM5,7.30325143 +126273,2019-06-19 10:00:00,BMFBOVESPA:USIM5,7.20343479 +126274,2019-06-21 10:00:00,BMFBOVESPA:USIM5,7.22838895 +126275,2019-06-24 10:00:00,BMFBOVESPA:USIM5,7.26997922 +126276,2019-06-25 10:00:00,BMFBOVESPA:USIM5,7.04539176 +126277,2019-06-26 10:00:00,BMFBOVESPA:USIM5,7.14520841 +126278,2019-06-27 10:00:00,BMFBOVESPA:USIM5,7.21175284 +126279,2019-06-28 10:00:00,BMFBOVESPA:USIM5,7.4363403 +126280,2019-07-01 10:00:00,BMFBOVESPA:USIM5,7.38643197 +126281,2019-07-02 10:00:00,BMFBOVESPA:USIM5,7.30325143 +126282,2019-07-03 10:00:00,BMFBOVESPA:USIM5,7.544475 +126283,2019-07-04 10:00:00,BMFBOVESPA:USIM5,7.87038334 +126284,2019-07-05 10:00:00,BMFBOVESPA:USIM5,8.06193765 +126285,2019-07-08 10:00:00,BMFBOVESPA:USIM5,8.0369523 +126286,2019-07-10 10:00:00,BMFBOVESPA:USIM5,7.96199627 +126287,2019-07-11 10:00:00,BMFBOVESPA:USIM5,7.87871179 +126288,2019-07-12 10:00:00,BMFBOVESPA:USIM5,7.85372645 +126289,2019-07-15 10:00:00,BMFBOVESPA:USIM5,7.76211352 +126290,2019-07-16 10:00:00,BMFBOVESPA:USIM5,7.8287411 +126291,2019-07-17 10:00:00,BMFBOVESPA:USIM5,7.80375576 +126292,2019-07-18 10:00:00,BMFBOVESPA:USIM5,7.81208421 +126293,2019-07-19 10:00:00,BMFBOVESPA:USIM5,7.81208421 +126294,2019-07-22 10:00:00,BMFBOVESPA:USIM5,7.6538437 +126295,2019-07-23 10:00:00,BMFBOVESPA:USIM5,7.57888766 +126296,2019-07-24 10:00:00,BMFBOVESPA:USIM5,7.47061784 +126297,2019-07-25 10:00:00,BMFBOVESPA:USIM5,7.24574975 +126298,2019-07-26 10:00:00,BMFBOVESPA:USIM5,7.34569112 +126299,2019-07-29 10:00:00,BMFBOVESPA:USIM5,7.37067646 +126300,2019-07-30 10:00:00,BMFBOVESPA:USIM5,7.34569112 +126301,2019-07-31 10:00:00,BMFBOVESPA:USIM5,7.28739199 +126302,2019-08-01 10:00:00,BMFBOVESPA:USIM5,7.07918079 +126303,2019-08-02 10:00:00,BMFBOVESPA:USIM5,7.07918079 +126304,2019-08-05 10:00:00,BMFBOVESPA:USIM5,6.84598424 +126305,2019-08-06 10:00:00,BMFBOVESPA:USIM5,6.804342 +126306,2019-08-07 10:00:00,BMFBOVESPA:USIM5,6.64610149 +126307,2019-08-08 10:00:00,BMFBOVESPA:USIM5,6.91261183 +126308,2019-08-09 10:00:00,BMFBOVESPA:USIM5,6.74604287 +126309,2019-08-12 10:00:00,BMFBOVESPA:USIM5,6.62944459 +126310,2019-08-13 10:00:00,BMFBOVESPA:USIM5,6.81267045 +126311,2019-08-14 10:00:00,BMFBOVESPA:USIM5,6.47953253 +126312,2019-08-15 10:00:00,BMFBOVESPA:USIM5,6.1963653 +126313,2019-08-16 10:00:00,BMFBOVESPA:USIM5,6.07976703 +126314,2019-08-19 10:00:00,BMFBOVESPA:USIM5,5.87988428 +126315,2019-08-20 10:00:00,BMFBOVESPA:USIM5,6.05478168 +126316,2019-08-21 10:00:00,BMFBOVESPA:USIM5,6.18803685 +126317,2019-08-22 10:00:00,BMFBOVESPA:USIM5,6.25466444 +126318,2019-08-23 10:00:00,BMFBOVESPA:USIM5,6.02146789 +126319,2019-08-26 10:00:00,BMFBOVESPA:USIM5,5.94651186 +126320,2019-08-27 10:00:00,BMFBOVESPA:USIM5,5.82991359 +126321,2019-08-28 10:00:00,BMFBOVESPA:USIM5,5.83824204 +126322,2019-08-29 10:00:00,BMFBOVESPA:USIM5,6.37126271 +126323,2019-08-30 10:00:00,BMFBOVESPA:USIM5,6.57947391 +126324,2019-09-02 10:00:00,BMFBOVESPA:USIM5,6.51284632 +126325,2019-09-03 10:00:00,BMFBOVESPA:USIM5,6.44621874 +126326,2019-09-04 10:00:00,BMFBOVESPA:USIM5,6.37126271 +126327,2019-09-05 10:00:00,BMFBOVESPA:USIM5,6.41290495 +126328,2019-09-06 10:00:00,BMFBOVESPA:USIM5,6.3879196 +126329,2019-09-09 10:00:00,BMFBOVESPA:USIM5,6.90428338 +126330,2019-09-10 10:00:00,BMFBOVESPA:USIM5,6.92926872 +126331,2019-09-11 10:00:00,BMFBOVESPA:USIM5,6.87096959 +126332,2019-09-12 10:00:00,BMFBOVESPA:USIM5,6.89595493 +126333,2019-09-13 10:00:00,BMFBOVESPA:USIM5,6.77102821 +126334,2019-09-16 10:00:00,BMFBOVESPA:USIM5,6.75437131 +126335,2019-09-17 10:00:00,BMFBOVESPA:USIM5,6.92926872 +126336,2019-09-18 10:00:00,BMFBOVESPA:USIM5,7.0125532 +126337,2019-09-19 10:00:00,BMFBOVESPA:USIM5,6.87096959 +126338,2019-09-20 10:00:00,BMFBOVESPA:USIM5,6.77102821 +126339,2019-09-23 10:00:00,BMFBOVESPA:USIM5,6.77102821 +126340,2019-09-24 10:00:00,BMFBOVESPA:USIM5,6.57947391 +126341,2019-09-25 10:00:00,BMFBOVESPA:USIM5,6.70440063 +126342,2019-09-26 10:00:00,BMFBOVESPA:USIM5,6.69607218 +126343,2019-09-27 10:00:00,BMFBOVESPA:USIM5,6.66275839 +126344,2019-09-30 10:00:00,BMFBOVESPA:USIM5,6.50451787 +126345,2019-10-01 10:00:00,BMFBOVESPA:USIM5,6.44621874 +126346,2019-10-02 10:00:00,BMFBOVESPA:USIM5,6.22967909 +126347,2019-10-03 10:00:00,BMFBOVESPA:USIM5,6.22967909 +126348,2019-10-04 10:00:00,BMFBOVESPA:USIM5,6.32129202 +126349,2019-10-07 10:00:00,BMFBOVESPA:USIM5,6.17137996 +126350,2019-10-08 10:00:00,BMFBOVESPA:USIM5,6.12140927 +126351,2019-10-09 10:00:00,BMFBOVESPA:USIM5,6.07976703 +126352,2019-10-10 10:00:00,BMFBOVESPA:USIM5,6.22135064 +126353,2019-10-11 10:00:00,BMFBOVESPA:USIM5,6.3879196 +126354,2019-10-14 10:00:00,BMFBOVESPA:USIM5,6.32129202 +126355,2019-10-15 10:00:00,BMFBOVESPA:USIM5,6.41290495 +126356,2019-10-16 10:00:00,BMFBOVESPA:USIM5,6.35460581 +126357,2019-10-17 10:00:00,BMFBOVESPA:USIM5,6.35460581 +126358,2019-10-18 10:00:00,BMFBOVESPA:USIM5,6.31296357 +126359,2019-10-21 10:00:00,BMFBOVESPA:USIM5,6.35460581 +126360,2019-10-22 10:00:00,BMFBOVESPA:USIM5,6.29630668 +126361,2019-10-23 10:00:00,BMFBOVESPA:USIM5,6.22967909 +126362,2019-10-24 10:00:00,BMFBOVESPA:USIM5,6.03812479 +126363,2019-10-25 10:00:00,BMFBOVESPA:USIM5,6.02146789 +126364,2019-10-28 10:00:00,BMFBOVESPA:USIM5,6.04645324 +126365,2019-10-29 10:00:00,BMFBOVESPA:USIM5,6.13806616 +126366,2019-10-30 10:00:00,BMFBOVESPA:USIM5,6.13806616 +126367,2019-10-31 10:00:00,BMFBOVESPA:USIM5,6.04645324 +126368,2019-11-01 10:00:00,BMFBOVESPA:USIM5,6.1797084 +126369,2019-11-04 10:00:00,BMFBOVESPA:USIM5,6.32129202 +126370,2019-11-05 10:00:00,BMFBOVESPA:USIM5,6.32129202 +126371,2019-11-06 10:00:00,BMFBOVESPA:USIM5,6.4045765 +126372,2019-11-07 10:00:00,BMFBOVESPA:USIM5,6.91261183 +126373,2019-11-08 10:00:00,BMFBOVESPA:USIM5,6.67108683 +126374,2019-11-11 10:00:00,BMFBOVESPA:USIM5,6.57947391 +126375,2019-11-12 10:00:00,BMFBOVESPA:USIM5,6.42123339 +126376,2019-11-13 10:00:00,BMFBOVESPA:USIM5,6.32129202 +126377,2019-11-14 10:00:00,BMFBOVESPA:USIM5,6.32129202 +126378,2019-11-18 10:00:00,BMFBOVESPA:USIM5,6.27132133 +126379,2019-11-19 10:00:00,BMFBOVESPA:USIM5,6.36293426 +126380,2019-11-21 10:00:00,BMFBOVESPA:USIM5,6.78768511 +126381,2019-11-22 10:00:00,BMFBOVESPA:USIM5,6.83765579 +126382,2019-11-25 10:00:00,BMFBOVESPA:USIM5,6.98756786 +126383,2019-11-26 10:00:00,BMFBOVESPA:USIM5,7.06252389 +126384,2019-11-27 10:00:00,BMFBOVESPA:USIM5,6.99589631 +126385,2019-11-28 10:00:00,BMFBOVESPA:USIM5,7.02088165 +126386,2019-11-29 10:00:00,BMFBOVESPA:USIM5,7.08750923 +126387,2019-12-02 10:00:00,BMFBOVESPA:USIM5,7.22909285 +126388,2019-12-03 10:00:00,BMFBOVESPA:USIM5,7.16246527 +126389,2019-12-04 10:00:00,BMFBOVESPA:USIM5,7.33736267 +126390,2019-12-05 10:00:00,BMFBOVESPA:USIM5,7.32903423 +126391,2019-12-06 10:00:00,BMFBOVESPA:USIM5,7.49560318 +126392,2019-12-09 10:00:00,BMFBOVESPA:USIM5,7.24574975 +126393,2019-12-10 10:00:00,BMFBOVESPA:USIM5,7.32903423 +126394,2019-12-11 10:00:00,BMFBOVESPA:USIM5,7.43730405 +126395,2019-12-12 10:00:00,BMFBOVESPA:USIM5,7.73712818 +126396,2019-12-13 10:00:00,BMFBOVESPA:USIM5,7.70381438 +126397,2019-12-16 10:00:00,BMFBOVESPA:USIM5,7.59554456 +126398,2019-12-17 10:00:00,BMFBOVESPA:USIM5,7.70381438 +126399,2019-12-18 10:00:00,BMFBOVESPA:USIM5,7.70381438 +126400,2019-12-19 10:00:00,BMFBOVESPA:USIM5,7.76211352 +126401,2019-12-20 10:00:00,BMFBOVESPA:USIM5,7.77044197 +126402,2019-12-23 10:00:00,BMFBOVESPA:USIM5,7.93701093 +126403,2019-12-26 10:00:00,BMFBOVESPA:USIM5,7.93701093 +126404,2019-12-27 10:00:00,BMFBOVESPA:USIM5,7.85372645 +126405,2019-12-30 10:00:00,BMFBOVESPA:USIM5,7.92035403 +126406,2020-01-02 10:00:00,BMFBOVESPA:USIM5,8.07859454 +126407,2020-01-03 10:00:00,BMFBOVESPA:USIM5,7.99531006 +126408,2020-01-06 10:00:00,BMFBOVESPA:USIM5,7.845398 +126409,2020-01-07 10:00:00,BMFBOVESPA:USIM5,7.92035403 +126410,2020-01-08 10:00:00,BMFBOVESPA:USIM5,7.82041266 +126411,2020-01-09 10:00:00,BMFBOVESPA:USIM5,7.77044197 +126412,2020-01-10 10:00:00,BMFBOVESPA:USIM5,7.61220146 +126413,2020-01-13 10:00:00,BMFBOVESPA:USIM5,7.94533938 +126414,2020-01-14 10:00:00,BMFBOVESPA:USIM5,7.97865317 +126415,2020-01-15 10:00:00,BMFBOVESPA:USIM5,7.82041266 +126416,2020-01-16 10:00:00,BMFBOVESPA:USIM5,8.0536092 +126417,2020-01-17 10:00:00,BMFBOVESPA:USIM5,8.12856523 +126418,2020-01-20 10:00:00,BMFBOVESPA:USIM5,8.12023678 +126419,2020-01-21 10:00:00,BMFBOVESPA:USIM5,7.95366782 +126420,2020-01-22 10:00:00,BMFBOVESPA:USIM5,9.06135141 +126421,2020-01-23 10:00:00,BMFBOVESPA:USIM5,9.25290571 +126422,2020-01-24 10:00:00,BMFBOVESPA:USIM5,9.01138072 +126423,2020-01-27 10:00:00,BMFBOVESPA:USIM5,8.37009022 +126424,2020-01-28 10:00:00,BMFBOVESPA:USIM5,8.36176177 +126425,2020-01-29 10:00:00,BMFBOVESPA:USIM5,8.22850661 +126426,2020-01-30 10:00:00,BMFBOVESPA:USIM5,8.13689451 +126427,2020-01-31 10:00:00,BMFBOVESPA:USIM5,8.02029541 +126428,2020-02-03 10:00:00,BMFBOVESPA:USIM5,8.07859454 +126429,2020-02-04 10:00:00,BMFBOVESPA:USIM5,8.15355058 +126430,2020-02-05 10:00:00,BMFBOVESPA:USIM5,8.55331608 +126431,2020-02-06 10:00:00,BMFBOVESPA:USIM5,8.36176177 +126432,2020-02-07 10:00:00,BMFBOVESPA:USIM5,8.01196696 +126433,2020-02-10 10:00:00,BMFBOVESPA:USIM5,7.73712818 +126434,2020-02-11 10:00:00,BMFBOVESPA:USIM5,8.2618204 +126435,2020-02-12 10:00:00,BMFBOVESPA:USIM5,8.21184971 +126436,2020-02-13 10:00:00,BMFBOVESPA:USIM5,8.61994366 +126437,2020-02-14 10:00:00,BMFBOVESPA:USIM5,8.2451635 +126438,2020-02-17 10:00:00,BMFBOVESPA:USIM5,8.10357989 +126439,2020-02-18 10:00:00,BMFBOVESPA:USIM5,8.13689451 +126440,2020-02-19 10:00:00,BMFBOVESPA:USIM5,8.09525144 +126441,2020-02-20 10:00:00,BMFBOVESPA:USIM5,7.87871179 +126442,2020-02-21 10:00:00,BMFBOVESPA:USIM5,7.6371868 +126443,2020-02-26 10:00:00,BMFBOVESPA:USIM5,6.84598424 +126444,2020-02-27 10:00:00,BMFBOVESPA:USIM5,6.8209989 +126445,2020-02-28 10:00:00,BMFBOVESPA:USIM5,6.804342 +126446,2020-03-02 10:00:00,BMFBOVESPA:USIM5,7.05419544 +126447,2020-03-03 10:00:00,BMFBOVESPA:USIM5,6.90428338 +126448,2020-03-04 10:00:00,BMFBOVESPA:USIM5,7.38733336 +126449,2020-03-05 10:00:00,BMFBOVESPA:USIM5,6.99589631 +126450,2020-03-06 10:00:00,BMFBOVESPA:USIM5,6.55448856 +126451,2020-03-09 10:00:00,BMFBOVESPA:USIM5,5.49677567 +126452,2020-03-10 10:00:00,BMFBOVESPA:USIM5,5.92985496 +126453,2020-03-11 10:00:00,BMFBOVESPA:USIM5,5.41349119 +126454,2020-03-12 10:00:00,BMFBOVESPA:USIM5,4.66393087 +126455,2020-03-13 10:00:00,BMFBOVESPA:USIM5,5.43014808 +126456,2020-03-16 10:00:00,BMFBOVESPA:USIM5,4.89712741 +126457,2020-03-17 10:00:00,BMFBOVESPA:USIM5,4.86381362 +126458,2020-03-18 10:00:00,BMFBOVESPA:USIM5,3.83108607 +126459,2020-03-19 10:00:00,BMFBOVESPA:USIM5,3.74780159 +126460,2020-03-20 10:00:00,BMFBOVESPA:USIM5,3.59788953 +126461,2020-03-23 10:00:00,BMFBOVESPA:USIM5,3.16481023 +126462,2020-03-24 10:00:00,BMFBOVESPA:USIM5,3.34803609 +126463,2020-03-25 10:00:00,BMFBOVESPA:USIM5,4.06428262 +126464,2020-03-26 10:00:00,BMFBOVESPA:USIM5,4.28082226 +126465,2020-03-27 10:00:00,BMFBOVESPA:USIM5,4.07261106 +126466,2020-03-30 10:00:00,BMFBOVESPA:USIM5,3.98099814 +126467,2020-03-31 10:00:00,BMFBOVESPA:USIM5,4.09759641 +126468,2020-04-01 10:00:00,BMFBOVESPA:USIM5,3.9060421 +126469,2020-04-02 10:00:00,BMFBOVESPA:USIM5,3.85607142 +126470,2020-04-03 10:00:00,BMFBOVESPA:USIM5,3.39800678 +126471,2020-04-06 10:00:00,BMFBOVESPA:USIM5,3.38967833 +126472,2020-04-07 10:00:00,BMFBOVESPA:USIM5,3.42299212 +126473,2020-04-08 10:00:00,BMFBOVESPA:USIM5,3.65618866 +126474,2020-04-09 10:00:00,BMFBOVESPA:USIM5,3.60621798 +126475,2020-04-13 10:00:00,BMFBOVESPA:USIM5,3.75613004 +126476,2020-04-14 10:00:00,BMFBOVESPA:USIM5,3.97266969 +126477,2020-04-15 10:00:00,BMFBOVESPA:USIM5,3.91437055 +126478,2020-04-16 10:00:00,BMFBOVESPA:USIM5,3.78944383 +126479,2020-04-17 10:00:00,BMFBOVESPA:USIM5,3.85607142 +126480,2020-04-20 10:00:00,BMFBOVESPA:USIM5,3.88938521 +126481,2020-04-22 10:00:00,BMFBOVESPA:USIM5,4.01431193 +126482,2020-04-23 10:00:00,BMFBOVESPA:USIM5,3.96434124 +126483,2020-04-24 10:00:00,BMFBOVESPA:USIM5,3.61454642 +126484,2020-04-27 10:00:00,BMFBOVESPA:USIM5,3.61454642 +126485,2020-04-28 10:00:00,BMFBOVESPA:USIM5,3.922699 +126486,2020-04-29 10:00:00,BMFBOVESPA:USIM5,4.25343291 +126487,2020-04-30 10:00:00,BMFBOVESPA:USIM5,4.03487707 +126488,2020-05-04 10:00:00,BMFBOVESPA:USIM5,3.93400514 +126489,2020-05-05 10:00:00,BMFBOVESPA:USIM5,3.87516318 +126490,2020-05-06 10:00:00,BMFBOVESPA:USIM5,3.8583512 +126491,2020-05-07 10:00:00,BMFBOVESPA:USIM5,3.9844411 +126492,2020-05-08 10:00:00,BMFBOVESPA:USIM5,4.04328306 +126493,2020-05-11 10:00:00,BMFBOVESPA:USIM5,4.00125309 +126494,2020-05-12 10:00:00,BMFBOVESPA:USIM5,3.8583512 +126495,2020-05-13 10:00:00,BMFBOVESPA:USIM5,3.65660734 +126496,2020-05-14 10:00:00,BMFBOVESPA:USIM5,3.82472722 +126497,2020-05-15 10:00:00,BMFBOVESPA:USIM5,3.79110325 +126498,2020-05-18 10:00:00,BMFBOVESPA:USIM5,4.11893701 +126499,2020-05-19 10:00:00,BMFBOVESPA:USIM5,4.06009505 +126500,2020-05-20 10:00:00,BMFBOVESPA:USIM5,4.24502692 +126501,2020-05-21 10:00:00,BMFBOVESPA:USIM5,4.17777896 +126502,2020-05-22 10:00:00,BMFBOVESPA:USIM5,3.96762912 +126503,2020-05-25 10:00:00,BMFBOVESPA:USIM5,4.10212502 +126504,2020-05-26 10:00:00,BMFBOVESPA:USIM5,4.11893701 +126505,2020-05-27 10:00:00,BMFBOVESPA:USIM5,4.79141652 +126506,2020-05-28 10:00:00,BMFBOVESPA:USIM5,5.04359634 +126507,2020-05-29 10:00:00,BMFBOVESPA:USIM5,5.16968624 +126508,2020-06-01 10:00:00,BMFBOVESPA:USIM5,5.20331022 +126509,2020-06-02 10:00:00,BMFBOVESPA:USIM5,5.81694777 +126510,2020-06-03 10:00:00,BMFBOVESPA:USIM5,5.80013579 +126511,2020-06-04 10:00:00,BMFBOVESPA:USIM5,5.7833238 +126512,2020-06-05 10:00:00,BMFBOVESPA:USIM5,5.80013579 +126513,2020-06-08 10:00:00,BMFBOVESPA:USIM5,6.26246545 +126514,2020-06-09 10:00:00,BMFBOVESPA:USIM5,6.13637554 +126515,2020-06-10 10:00:00,BMFBOVESPA:USIM5,5.79172979 +126516,2020-06-12 10:00:00,BMFBOVESPA:USIM5,5.38824208 +126517,2020-06-15 10:00:00,BMFBOVESPA:USIM5,5.34621212 +126518,2020-06-16 10:00:00,BMFBOVESPA:USIM5,5.505926 +126519,2020-06-17 10:00:00,BMFBOVESPA:USIM5,5.69085786 +126520,2020-06-18 10:00:00,BMFBOVESPA:USIM5,5.71607585 +126521,2020-06-19 10:00:00,BMFBOVESPA:USIM5,5.86738374 +126522,2020-06-22 10:00:00,BMFBOVESPA:USIM5,5.85057175 +126523,2020-06-23 10:00:00,BMFBOVESPA:USIM5,6.45580331 +126524,2020-06-24 10:00:00,BMFBOVESPA:USIM5,6.16159352 +126525,2020-06-25 10:00:00,BMFBOVESPA:USIM5,6.12796955 +126526,2020-06-26 10:00:00,BMFBOVESPA:USIM5,5.96825566 +126527,2020-06-29 10:00:00,BMFBOVESPA:USIM5,6.01028563 +126528,2020-06-30 10:00:00,BMFBOVESPA:USIM5,6.11115756 +126529,2020-07-01 10:00:00,BMFBOVESPA:USIM5,6.16999952 +126530,2020-07-02 10:00:00,BMFBOVESPA:USIM5,6.17840551 +126531,2020-07-03 10:00:00,BMFBOVESPA:USIM5,6.27087144 +126532,2020-07-06 10:00:00,BMFBOVESPA:USIM5,6.39696135 +126533,2020-07-07 10:00:00,BMFBOVESPA:USIM5,6.26246545 +126534,2020-07-08 10:00:00,BMFBOVESPA:USIM5,6.4726153 +126535,2020-07-09 10:00:00,BMFBOVESPA:USIM5,6.27927744 +126536,2020-07-10 10:00:00,BMFBOVESPA:USIM5,6.24565346 +126537,2020-07-13 10:00:00,BMFBOVESPA:USIM5,6.21202949 +126538,2020-07-14 10:00:00,BMFBOVESPA:USIM5,6.32130741 +126539,2020-07-15 10:00:00,BMFBOVESPA:USIM5,6.31290141 +126540,2020-07-16 10:00:00,BMFBOVESPA:USIM5,6.21202949 +126541,2020-07-17 10:00:00,BMFBOVESPA:USIM5,6.29608942 +126542,2020-07-20 10:00:00,BMFBOVESPA:USIM5,6.27087144 +126543,2020-07-21 10:00:00,BMFBOVESPA:USIM5,6.21202949 +126544,2020-07-22 10:00:00,BMFBOVESPA:USIM5,6.31290141 +126545,2020-07-23 10:00:00,BMFBOVESPA:USIM5,6.14478153 +126546,2020-07-24 10:00:00,BMFBOVESPA:USIM5,6.34652539 +126547,2020-07-27 10:00:00,BMFBOVESPA:USIM5,6.80044906 +126548,2020-07-28 10:00:00,BMFBOVESPA:USIM5,6.71638912 +126549,2020-07-29 10:00:00,BMFBOVESPA:USIM5,6.85088502 +126550,2020-07-30 10:00:00,BMFBOVESPA:USIM5,6.90132099 +126551,2020-07-31 10:00:00,BMFBOVESPA:USIM5,6.83407303 +126552,2020-08-03 10:00:00,BMFBOVESPA:USIM5,7.06103487 +126553,2020-08-04 10:00:00,BMFBOVESPA:USIM5,6.876103 +126554,2020-08-05 10:00:00,BMFBOVESPA:USIM5,7.14509481 +126555,2020-08-06 10:00:00,BMFBOVESPA:USIM5,7.00219291 +126556,2020-08-07 10:00:00,BMFBOVESPA:USIM5,6.97697493 +126557,2020-08-10 10:00:00,BMFBOVESPA:USIM5,7.2964027 +126558,2020-08-11 10:00:00,BMFBOVESPA:USIM5,7.12828282 +126559,2020-08-12 10:00:00,BMFBOVESPA:USIM5,7.26277872 +126560,2020-08-13 10:00:00,BMFBOVESPA:USIM5,7.30480869 +126561,2020-08-14 10:00:00,BMFBOVESPA:USIM5,7.38046264 +126562,2020-08-17 10:00:00,BMFBOVESPA:USIM5,7.43930459 +126563,2020-08-18 10:00:00,BMFBOVESPA:USIM5,7.94366423 +126564,2020-08-19 10:00:00,BMFBOVESPA:USIM5,8.11178411 +126565,2020-08-20 10:00:00,BMFBOVESPA:USIM5,8.19584404 +126566,2020-08-21 10:00:00,BMFBOVESPA:USIM5,8.04453615 +126567,2020-08-24 10:00:00,BMFBOVESPA:USIM5,8.14540808 +126568,2020-08-25 10:00:00,BMFBOVESPA:USIM5,8.30512197 +126569,2020-08-26 10:00:00,BMFBOVESPA:USIM5,8.18743805 +126570,2020-08-27 10:00:00,BMFBOVESPA:USIM5,8.20425004 +126571,2020-08-28 10:00:00,BMFBOVESPA:USIM5,8.44802386 +126572,2020-08-31 10:00:00,BMFBOVESPA:USIM5,8.5320838 +126573,2020-09-01 10:00:00,BMFBOVESPA:USIM5,8.96078949 +126574,2020-09-02 10:00:00,BMFBOVESPA:USIM5,8.99441346 +126575,2020-09-03 10:00:00,BMFBOVESPA:USIM5,8.73382765 +126576,2020-09-04 10:00:00,BMFBOVESPA:USIM5,8.95238349 +126577,2020-09-08 10:00:00,BMFBOVESPA:USIM5,8.85991756 +126578,2020-09-09 10:00:00,BMFBOVESPA:USIM5,9.42311915 +126579,2020-09-10 10:00:00,BMFBOVESPA:USIM5,9.07006741 +126580,2020-09-11 10:00:00,BMFBOVESPA:USIM5,8.92716551 +126581,2020-09-14 10:00:00,BMFBOVESPA:USIM5,9.12050337 +126582,2020-09-15 10:00:00,BMFBOVESPA:USIM5,9.43993114 +126583,2020-09-16 10:00:00,BMFBOVESPA:USIM5,9.14572135 +126584,2020-09-17 10:00:00,BMFBOVESPA:USIM5,9.61645701 +126585,2020-09-18 10:00:00,BMFBOVESPA:USIM5,9.21296931 +126586,2020-09-21 10:00:00,BMFBOVESPA:USIM5,9.16253334 +126587,2020-09-22 10:00:00,BMFBOVESPA:USIM5,9.04484943 +126588,2020-09-23 10:00:00,BMFBOVESPA:USIM5,8.83469958 +126589,2020-09-24 10:00:00,BMFBOVESPA:USIM5,8.74223365 +126590,2020-09-25 10:00:00,BMFBOVESPA:USIM5,8.63295573 +126591,2020-09-28 10:00:00,BMFBOVESPA:USIM5,8.52367781 +126592,2020-09-29 10:00:00,BMFBOVESPA:USIM5,8.27990398 +126593,2020-09-30 10:00:00,BMFBOVESPA:USIM5,8.43121187 +126594,2020-10-01 10:00:00,BMFBOVESPA:USIM5,8.46483585 +126595,2020-10-02 10:00:00,BMFBOVESPA:USIM5,8.42280588 +126596,2020-10-05 10:00:00,BMFBOVESPA:USIM5,8.88513554 +126597,2020-10-06 10:00:00,BMFBOVESPA:USIM5,8.6749857 +126598,2020-10-07 10:00:00,BMFBOVESPA:USIM5,8.90194753 +126599,2020-10-08 10:00:00,BMFBOVESPA:USIM5,8.6749857 +126600,2020-10-09 10:00:00,BMFBOVESPA:USIM5,8.50686582 +126601,2020-10-13 10:00:00,BMFBOVESPA:USIM5,8.5320838 +126602,2020-10-14 10:00:00,BMFBOVESPA:USIM5,8.59933175 +126603,2020-10-15 10:00:00,BMFBOVESPA:USIM5,9.12050337 +126604,2020-10-16 10:00:00,BMFBOVESPA:USIM5,9.51558509 +126605,2020-10-19 10:00:00,BMFBOVESPA:USIM5,9.43993114 +126606,2020-10-20 10:00:00,BMFBOVESPA:USIM5,9.68370496 +126607,2020-10-21 10:00:00,BMFBOVESPA:USIM5,9.86863683 +126608,2020-10-22 10:00:00,BMFBOVESPA:USIM5,9.86023084 +126609,2020-10-23 10:00:00,BMFBOVESPA:USIM5,9.84341885 +126610,2020-10-26 10:00:00,BMFBOVESPA:USIM5,9.7761709 +126611,2020-10-27 10:00:00,BMFBOVESPA:USIM5,9.87704282 +126612,2020-10-28 10:00:00,BMFBOVESPA:USIM5,9.11209738 +126613,2020-10-29 10:00:00,BMFBOVESPA:USIM5,9.44833713 +126614,2020-10-30 10:00:00,BMFBOVESPA:USIM5,9.16253334 +126615,2020-11-03 10:00:00,BMFBOVESPA:USIM5,9.73414093 +126616,2020-11-04 10:00:00,BMFBOVESPA:USIM5,9.39790117 +126617,2020-11-05 10:00:00,BMFBOVESPA:USIM5,9.56602105 +126618,2020-11-06 10:00:00,BMFBOVESPA:USIM5,9.65008099 +126619,2020-11-09 10:00:00,BMFBOVESPA:USIM5,9.56602105 +126620,2020-11-10 10:00:00,BMFBOVESPA:USIM5,9.19615732 +126621,2020-11-11 10:00:00,BMFBOVESPA:USIM5,9.0868794 +126622,2020-11-12 10:00:00,BMFBOVESPA:USIM5,9.0784734 +126623,2020-11-13 10:00:00,BMFBOVESPA:USIM5,9.17934533 +126624,2020-11-16 10:00:00,BMFBOVESPA:USIM5,9.33065322 +126625,2020-11-17 10:00:00,BMFBOVESPA:USIM5,9.48196111 +126626,2020-11-18 10:00:00,BMFBOVESPA:USIM5,9.42311915 +126627,2020-11-19 10:00:00,BMFBOVESPA:USIM5,9.55761505 +126628,2020-11-20 10:00:00,BMFBOVESPA:USIM5,9.44833713 +126629,2020-11-23 10:00:00,BMFBOVESPA:USIM5,9.88544882 +126630,2020-11-24 10:00:00,BMFBOVESPA:USIM5,10.49068038 +126631,2020-11-25 10:00:00,BMFBOVESPA:USIM5,11.23040784 +126632,2020-11-26 10:00:00,BMFBOVESPA:USIM5,11.68433151 +126633,2020-11-27 10:00:00,BMFBOVESPA:USIM5,11.5666476 +126634,2020-11-30 10:00:00,BMFBOVESPA:USIM5,11.47418166 +126635,2020-12-01 10:00:00,BMFBOVESPA:USIM5,11.68433151 +126636,2020-12-02 10:00:00,BMFBOVESPA:USIM5,11.61708356 +126637,2020-12-03 10:00:00,BMFBOVESPA:USIM5,11.02025799 +126638,2020-12-04 10:00:00,BMFBOVESPA:USIM5,11.78520344 +126639,2020-12-07 10:00:00,BMFBOVESPA:USIM5,12.15506717 +126640,2020-12-08 10:00:00,BMFBOVESPA:USIM5,11.63389555 +126641,2020-12-09 10:00:00,BMFBOVESPA:USIM5,11.1463479 +126642,2020-12-10 10:00:00,BMFBOVESPA:USIM5,11.49099365 +126643,2020-12-11 10:00:00,BMFBOVESPA:USIM5,11.48258766 +126644,2020-12-14 10:00:00,BMFBOVESPA:USIM5,11.17997188 +126645,2020-12-15 10:00:00,BMFBOVESPA:USIM5,11.61708356 +126646,2020-12-16 10:00:00,BMFBOVESPA:USIM5,11.61708356 +126647,2020-12-17 10:00:00,BMFBOVESPA:USIM5,11.52461763 +126648,2020-12-18 10:00:00,BMFBOVESPA:USIM5,12.09622521 +126649,2020-12-21 10:00:00,BMFBOVESPA:USIM5,11.9701353 +126650,2020-12-22 10:00:00,BMFBOVESPA:USIM5,11.74317347 +126651,2020-12-23 10:00:00,BMFBOVESPA:USIM5,12.28956307 +126652,2020-12-28 10:00:00,BMFBOVESPA:USIM5,12.15506717 +126653,2020-12-29 10:00:00,BMFBOVESPA:USIM5,12.67623879 +126654,2020-12-30 10:00:00,BMFBOVESPA:USIM5,12.28115708 +126655,2021-01-04 10:00:00,BMFBOVESPA:USIM5,12.55855487 +126656,2021-01-05 10:00:00,BMFBOVESPA:USIM5,12.69305078 +126657,2021-01-06 10:00:00,BMFBOVESPA:USIM5,13.2142224 +126658,2021-01-07 10:00:00,BMFBOVESPA:USIM5,13.94554387 +126659,2021-01-08 10:00:00,BMFBOVESPA:USIM5,13.87829592 +126660,2021-01-11 10:00:00,BMFBOVESPA:USIM5,14.04641495 +126661,2021-01-12 10:00:00,BMFBOVESPA:USIM5,13.85307793 +126662,2021-01-13 10:00:00,BMFBOVESPA:USIM5,13.01247854 +126663,2021-01-14 10:00:00,BMFBOVESPA:USIM5,13.24784637 +126664,2021-01-15 10:00:00,BMFBOVESPA:USIM5,12.62580283 +126665,2021-01-18 10:00:00,BMFBOVESPA:USIM5,12.6594268 +126666,2021-01-19 10:00:00,BMFBOVESPA:USIM5,12.06260123 +126667,2021-01-20 10:00:00,BMFBOVESPA:USIM5,11.86085738 +126668,2021-01-21 10:00:00,BMFBOVESPA:USIM5,11.90288735 +126669,2021-01-22 10:00:00,BMFBOVESPA:USIM5,11.90288735 +126670,2021-01-26 10:00:00,BMFBOVESPA:USIM5,11.36490374 +126671,2021-01-27 10:00:00,BMFBOVESPA:USIM5,11.06228796 +126672,2021-01-28 10:00:00,BMFBOVESPA:USIM5,11.6927375 +126673,2021-01-29 10:00:00,BMFBOVESPA:USIM5,11.09591194 +126674,2021-02-01 10:00:00,BMFBOVESPA:USIM5,11.22200185 +126675,2021-02-02 10:00:00,BMFBOVESPA:USIM5,10.98663402 +126676,2021-02-03 10:00:00,BMFBOVESPA:USIM5,10.94460405 +126677,2021-02-04 10:00:00,BMFBOVESPA:USIM5,11.05388197 +126678,2021-02-05 10:00:00,BMFBOVESPA:USIM5,11.54142961 +126679,2021-02-08 10:00:00,BMFBOVESPA:USIM5,11.66751952 +126680,2021-02-09 10:00:00,BMFBOVESPA:USIM5,11.81882741 +126681,2021-02-10 10:00:00,BMFBOVESPA:USIM5,11.60867756 +126682,2021-02-11 10:00:00,BMFBOVESPA:USIM5,11.88607536 +126683,2021-02-12 10:00:00,BMFBOVESPA:USIM5,11.92810533 +126684,2021-02-17 10:00:00,BMFBOVESPA:USIM5,12.61739683 +126685,2021-02-18 10:00:00,BMFBOVESPA:USIM5,12.46608894 +126686,2021-02-19 10:00:00,BMFBOVESPA:USIM5,12.58377286 +126687,2021-02-22 10:00:00,BMFBOVESPA:USIM5,12.60058484 +126688,2021-02-23 10:00:00,BMFBOVESPA:USIM5,13.23103439 +126689,2021-02-24 10:00:00,BMFBOVESPA:USIM5,14.49193347 +126690,2021-02-25 10:00:00,BMFBOVESPA:USIM5,13.79423598 +126691,2021-02-26 10:00:00,BMFBOVESPA:USIM5,13.65133408 +126692,2021-03-01 10:00:00,BMFBOVESPA:USIM5,14.16409971 +126693,2021-03-02 10:00:00,BMFBOVESPA:USIM5,14.48352748 +126694,2021-03-03 10:00:00,BMFBOVESPA:USIM5,14.55918142 +126695,2021-03-04 10:00:00,BMFBOVESPA:USIM5,14.13047489 +126696,2021-03-05 10:00:00,BMFBOVESPA:USIM5,14.95426397 +126697,2021-03-08 10:00:00,BMFBOVESPA:USIM5,14.28178362 +126698,2021-03-09 10:00:00,BMFBOVESPA:USIM5,14.36584356 +126699,2021-03-10 10:00:00,BMFBOVESPA:USIM5,13.90351474 +126700,2021-03-11 10:00:00,BMFBOVESPA:USIM5,14.52555829 +126701,2021-03-12 10:00:00,BMFBOVESPA:USIM5,14.18931685 +126702,2021-03-15 10:00:00,BMFBOVESPA:USIM5,14.35743757 +126703,2021-03-16 10:00:00,BMFBOVESPA:USIM5,15.58471352 +126704,2021-03-17 10:00:00,BMFBOVESPA:USIM5,15.44181162 +126705,2021-03-18 10:00:00,BMFBOVESPA:USIM5,15.09716419 +126706,2021-03-19 10:00:00,BMFBOVESPA:USIM5,14.94585798 +126707,2021-03-22 10:00:00,BMFBOVESPA:USIM5,14.48352748 +126708,2021-03-23 10:00:00,BMFBOVESPA:USIM5,13.99597983 +126709,2021-03-24 10:00:00,BMFBOVESPA:USIM5,13.80264197 +126710,2021-03-25 10:00:00,BMFBOVESPA:USIM5,13.75220685 +126711,2021-03-26 10:00:00,BMFBOVESPA:USIM5,13.93713787 +126712,2021-03-29 10:00:00,BMFBOVESPA:USIM5,14.01279182 +126713,2021-03-30 10:00:00,BMFBOVESPA:USIM5,14.18091254 +126714,2021-03-31 10:00:00,BMFBOVESPA:USIM5,14.37424955 +126715,2021-04-01 10:00:00,BMFBOVESPA:USIM5,13.96235669 +126716,2021-04-05 10:00:00,BMFBOVESPA:USIM5,14.34062474 +126717,2021-04-06 10:00:00,BMFBOVESPA:USIM5,14.83657922 +126718,2021-04-07 10:00:00,BMFBOVESPA:USIM5,15.04672907 +126719,2021-04-08 10:00:00,BMFBOVESPA:USIM5,15.60993066 +126720,2021-04-09 10:00:00,BMFBOVESPA:USIM5,16.13950911 +126721,2021-04-12 10:00:00,BMFBOVESPA:USIM5,16.31603414 +126722,2021-04-13 10:00:00,BMFBOVESPA:USIM5,16.78676896 +126723,2021-04-14 10:00:00,BMFBOVESPA:USIM5,17.49287245 +126724,2021-04-15 10:00:00,BMFBOVESPA:USIM5,17.65258717 +126725,2021-04-16 10:00:00,BMFBOVESPA:USIM5,18.13172882 +126726,2021-04-19 10:00:00,BMFBOVESPA:USIM5,18.01404491 +126727,2021-04-20 10:00:00,BMFBOVESPA:USIM5,17.71983512 +126728,2021-04-22 10:00:00,BMFBOVESPA:USIM5,18.66971159 +126729,2021-04-23 10:00:00,BMFBOVESPA:USIM5,18.61927647 +126730,2021-04-26 10:00:00,BMFBOVESPA:USIM5,19.28335083 +126731,2021-04-27 10:00:00,BMFBOVESPA:USIM5,19.4094399 +126732,2021-04-28 10:00:00,BMFBOVESPA:USIM5,19.266538 +126733,2021-04-29 10:00:00,BMFBOVESPA:USIM5,19.266538 +126734,2021-04-30 10:00:00,BMFBOVESPA:USIM5,18.98071037 +126735,2021-05-03 10:00:00,BMFBOVESPA:USIM5,18.37197407 +126736,2021-05-04 10:00:00,BMFBOVESPA:USIM5,18.53261259 +126737,2021-05-05 10:00:00,BMFBOVESPA:USIM5,19.36116918 +126738,2021-05-06 10:00:00,BMFBOVESPA:USIM5,19.92763133 +126739,2021-05-07 10:00:00,BMFBOVESPA:USIM5,19.56408015 +126740,2021-05-10 10:00:00,BMFBOVESPA:USIM5,19.76699197 +126741,2021-05-11 10:00:00,BMFBOVESPA:USIM5,19.92763133 +126742,2021-05-12 10:00:00,BMFBOVESPA:USIM5,18.90461844 +126743,2021-05-13 10:00:00,BMFBOVESPA:USIM5,18.05915253 +126744,2021-05-14 10:00:00,BMFBOVESPA:USIM5,17.16295699 +126745,2021-05-17 10:00:00,BMFBOVESPA:USIM5,17.43350777 +126746,2021-05-18 10:00:00,BMFBOVESPA:USIM5,17.56878231 +126747,2021-05-19 10:00:00,BMFBOVESPA:USIM5,17.36587049 +126748,2021-05-20 10:00:00,BMFBOVESPA:USIM5,17.14604936 +126749,2021-05-21 10:00:00,BMFBOVESPA:USIM5,16.80786131 +126750,2021-05-24 10:00:00,BMFBOVESPA:USIM5,16.96004517 +126751,2021-05-25 10:00:00,BMFBOVESPA:USIM5,16.435858 +126752,2021-05-26 10:00:00,BMFBOVESPA:USIM5,16.62618236 +126753,2021-05-27 10:00:00,BMFBOVESPA:USIM5,16.56698435 +126754,2021-05-28 10:00:00,BMFBOVESPA:USIM5,16.57544121 +126755,2021-05-31 10:00:00,BMFBOVESPA:USIM5,16.79532036 +126756,2021-06-01 10:00:00,BMFBOVESPA:USIM5,17.04056839 +126757,2021-06-02 10:00:00,BMFBOVESPA:USIM5,16.56698435 +126758,2021-06-04 10:00:00,BMFBOVESPA:USIM5,16.11031319 +126759,2021-06-07 10:00:00,BMFBOVESPA:USIM5,15.91580631 +126760,2021-06-08 10:00:00,BMFBOVESPA:USIM5,15.54370372 +126761,2021-06-09 10:00:00,BMFBOVESPA:USIM5,15.94117688 +126762,2021-06-10 10:00:00,BMFBOVESPA:USIM5,15.9073486 +126763,2021-06-11 10:00:00,BMFBOVESPA:USIM5,16.00037488 +126764,2021-06-14 10:00:00,BMFBOVESPA:USIM5,15.81432486 +126765,2021-06-15 10:00:00,BMFBOVESPA:USIM5,15.73821314 +126766,2021-06-16 10:00:00,BMFBOVESPA:USIM5,15.33228227 +126767,2021-06-17 10:00:00,BMFBOVESPA:USIM5,14.97709425 +126768,2021-06-18 10:00:00,BMFBOVESPA:USIM5,15.30691255 +126769,2021-06-21 10:00:00,BMFBOVESPA:USIM5,15.35765369 +126770,2021-06-22 10:00:00,BMFBOVESPA:USIM5,15.4168517 +126771,2021-06-23 10:00:00,BMFBOVESPA:USIM5,15.74667 +126772,2021-06-24 10:00:00,BMFBOVESPA:USIM5,16.15259832 +126773,2021-06-25 10:00:00,BMFBOVESPA:USIM5,15.93272002 +126774,2021-06-28 10:00:00,BMFBOVESPA:USIM5,16.00883174 +126775,2021-06-29 10:00:00,BMFBOVESPA:USIM5,16.19488261 +126776,2021-06-30 10:00:00,BMFBOVESPA:USIM5,16.15259832 +126777,2021-07-01 10:00:00,BMFBOVESPA:USIM5,16.31327947 +126778,2021-07-02 10:00:00,BMFBOVESPA:USIM5,16.51624405 +126779,2021-07-05 10:00:00,BMFBOVESPA:USIM5,16.54161293 +126780,2021-07-06 10:00:00,BMFBOVESPA:USIM5,16.47395892 +126781,2021-07-07 10:00:00,BMFBOVESPA:USIM5,16.71920779 +126782,2021-07-08 10:00:00,BMFBOVESPA:USIM5,16.55007064 +126783,2021-07-12 10:00:00,BMFBOVESPA:USIM5,17.10822325 +126784,2021-07-13 10:00:00,BMFBOVESPA:USIM5,17.33655841 +126785,2021-07-14 10:00:00,BMFBOVESPA:USIM5,16.73612235 +126786,2021-07-15 10:00:00,BMFBOVESPA:USIM5,16.71075094 +126787,2021-07-16 10:00:00,BMFBOVESPA:USIM5,16.34710605 +126788,2021-07-19 10:00:00,BMFBOVESPA:USIM5,16.15259832 +126789,2021-07-20 10:00:00,BMFBOVESPA:USIM5,16.23716775 +126790,2021-07-21 10:00:00,BMFBOVESPA:USIM5,16.64309607 +126791,2021-07-22 10:00:00,BMFBOVESPA:USIM5,16.84606066 +126792,2021-07-23 10:00:00,BMFBOVESPA:USIM5,17.08285352 +126793,2021-07-26 10:00:00,BMFBOVESPA:USIM5,17.69174644 +126794,2021-07-27 10:00:00,BMFBOVESPA:USIM5,17.10822325 +126795,2021-07-28 10:00:00,BMFBOVESPA:USIM5,17.07439667 +126796,2021-07-29 10:00:00,BMFBOVESPA:USIM5,17.62409157 +126797,2021-07-30 10:00:00,BMFBOVESPA:USIM5,17.39575641 +126798,2021-08-02 10:00:00,BMFBOVESPA:USIM5,17.27736041 +126799,2021-08-03 10:00:00,BMFBOVESPA:USIM5,17.29427497 +126800,2021-08-04 10:00:00,BMFBOVESPA:USIM5,18.0892179 +126801,2021-08-05 10:00:00,BMFBOVESPA:USIM5,17.77631501 +126802,2021-08-06 10:00:00,BMFBOVESPA:USIM5,18.25835591 +126803,2021-08-09 10:00:00,BMFBOVESPA:USIM5,18.1991579 +126804,2021-08-10 10:00:00,BMFBOVESPA:USIM5,18.68965565 +126805,2021-08-11 10:00:00,BMFBOVESPA:USIM5,18.63045849 +126806,2021-08-12 10:00:00,BMFBOVESPA:USIM5,18.36829421 +126807,2021-08-13 10:00:00,BMFBOVESPA:USIM5,17.88625416 +126808,2021-08-16 10:00:00,BMFBOVESPA:USIM5,16.93908694 +126809,2021-08-17 10:00:00,BMFBOVESPA:USIM5,16.0764866 +126810,2021-08-18 10:00:00,BMFBOVESPA:USIM5,15.31537025 +126811,2021-08-19 10:00:00,BMFBOVESPA:USIM5,14.44431306 +126812,2021-08-20 10:00:00,BMFBOVESPA:USIM5,14.46122677 +126813,2021-08-23 10:00:00,BMFBOVESPA:USIM5,14.16523675 +126814,2021-08-24 10:00:00,BMFBOVESPA:USIM5,15.17160367 +126815,2021-08-25 10:00:00,BMFBOVESPA:USIM5,15.17160367 +126816,2021-08-26 10:00:00,BMFBOVESPA:USIM5,14.64727764 +126817,2021-08-27 10:00:00,BMFBOVESPA:USIM5,15.64518686 +126818,2021-08-30 10:00:00,BMFBOVESPA:USIM5,15.76358202 +126819,2021-08-31 10:00:00,BMFBOVESPA:USIM5,15.63673 +126820,2021-09-01 10:00:00,BMFBOVESPA:USIM5,15.22088504 +126821,2021-09-02 10:00:00,BMFBOVESPA:USIM5,14.53146848 +126822,2021-09-03 10:00:00,BMFBOVESPA:USIM5,14.57623669 +126823,2021-09-06 10:00:00,BMFBOVESPA:USIM5,14.80902669 +126824,2021-09-08 10:00:00,BMFBOVESPA:USIM5,13.95844693 +126825,2021-09-09 10:00:00,BMFBOVESPA:USIM5,14.03007462 +126826,2021-09-10 10:00:00,BMFBOVESPA:USIM5,13.70775 +126827,2021-09-13 10:00:00,BMFBOVESPA:USIM5,14.26286463 +126828,2021-09-14 10:00:00,BMFBOVESPA:USIM5,14.03902808 +126829,2021-09-15 10:00:00,BMFBOVESPA:USIM5,13.91367962 +126830,2021-09-16 10:00:00,BMFBOVESPA:USIM5,13.16158883 +126831,2021-09-17 10:00:00,BMFBOVESPA:USIM5,12.46321881 +126832,2021-09-20 10:00:00,BMFBOVESPA:USIM5,12.28414957 +126833,2021-09-21 10:00:00,BMFBOVESPA:USIM5,12.55275343 +126834,2021-09-22 10:00:00,BMFBOVESPA:USIM5,13.64507576 +126835,2021-09-23 10:00:00,BMFBOVESPA:USIM5,14.90751388 +126836,2021-09-24 10:00:00,BMFBOVESPA:USIM5,14.58519015 +126837,2021-09-27 10:00:00,BMFBOVESPA:USIM5,14.28077155 +126838,2021-09-28 10:00:00,BMFBOVESPA:USIM5,13.24216998 +126839,2021-09-29 10:00:00,BMFBOVESPA:USIM5,14.05693501 +126840,2021-09-30 10:00:00,BMFBOVESPA:USIM5,14.4329813 +126841,2021-10-01 10:00:00,BMFBOVESPA:USIM5,15.10449093 +126842,2021-10-04 10:00:00,BMFBOVESPA:USIM5,14.3165854 +126843,2021-10-05 10:00:00,BMFBOVESPA:USIM5,14.26286463 +126844,2021-10-06 10:00:00,BMFBOVESPA:USIM5,14.1285627 +126845,2021-10-07 10:00:00,BMFBOVESPA:USIM5,14.11960924 +126846,2021-10-08 10:00:00,BMFBOVESPA:USIM5,14.81797836 +126847,2021-10-11 10:00:00,BMFBOVESPA:USIM5,14.80007323 +126848,2021-10-13 10:00:00,BMFBOVESPA:USIM5,14.60309528 +126849,2021-10-14 10:00:00,BMFBOVESPA:USIM5,14.58519015 +126850,2021-10-15 10:00:00,BMFBOVESPA:USIM5,14.84483964 +126851,2021-10-18 10:00:00,BMFBOVESPA:USIM5,14.39716655 +126852,2021-10-19 10:00:00,BMFBOVESPA:USIM5,13.95844693 +126853,2021-10-20 10:00:00,BMFBOVESPA:USIM5,13.4033323 +126854,2021-10-21 10:00:00,BMFBOVESPA:USIM5,12.67810189 +126855,2021-10-22 10:00:00,BMFBOVESPA:USIM5,12.84821767 +126856,2021-10-25 10:00:00,BMFBOVESPA:USIM5,13.1436819 +126857,2021-10-26 10:00:00,BMFBOVESPA:USIM5,12.73182266 +126858,2021-10-27 10:00:00,BMFBOVESPA:USIM5,12.70496228 +126859,2021-10-28 10:00:00,BMFBOVESPA:USIM5,12.83031074 +126860,2021-10-29 10:00:00,BMFBOVESPA:USIM5,11.86333687 +126861,2021-11-01 10:00:00,BMFBOVESPA:USIM5,11.72903494 +126862,2021-11-03 10:00:00,BMFBOVESPA:USIM5,11.07543223 +126863,2021-11-04 10:00:00,BMFBOVESPA:USIM5,11.012758 +126864,2021-11-05 10:00:00,BMFBOVESPA:USIM5,10.78892145 +126865,2021-11-08 10:00:00,BMFBOVESPA:USIM5,11.28136185 +126866,2021-11-09 10:00:00,BMFBOVESPA:USIM5,11.42461724 +126867,2021-11-10 10:00:00,BMFBOVESPA:USIM5,11.34403608 +126868,2021-11-11 10:00:00,BMFBOVESPA:USIM5,12.05135957 +126869,2021-11-12 10:00:00,BMFBOVESPA:USIM5,12.08717341 +126870,2021-11-16 10:00:00,BMFBOVESPA:USIM5,11.7379884 +126871,2021-11-17 10:00:00,BMFBOVESPA:USIM5,11.46938455 +126872,2021-11-18 10:00:00,BMFBOVESPA:USIM5,10.81578184 +126873,2021-11-19 10:00:00,BMFBOVESPA:USIM5,10.96799069 +126874,2021-11-22 10:00:00,BMFBOVESPA:USIM5,11.29031531 +126875,2021-11-23 10:00:00,BMFBOVESPA:USIM5,11.82752302 +126876,2021-11-24 10:00:00,BMFBOVESPA:USIM5,12.23938226 +126877,2021-11-25 10:00:00,BMFBOVESPA:USIM5,12.37368419 +126878,2021-11-26 10:00:00,BMFBOVESPA:USIM5,11.55891917 +126879,2021-11-29 10:00:00,BMFBOVESPA:USIM5,12.26624265 +126880,2021-11-30 10:00:00,BMFBOVESPA:USIM5,12.16775457 +126881,2021-12-01 10:00:00,BMFBOVESPA:USIM5,12.02449918 +126882,2021-12-02 10:00:00,BMFBOVESPA:USIM5,12.91984536 +126883,2021-12-03 10:00:00,BMFBOVESPA:USIM5,12.74077612 +126884,2021-12-06 10:00:00,BMFBOVESPA:USIM5,13.23321652 +126885,2021-12-07 10:00:00,BMFBOVESPA:USIM5,13.35856499 +126886,2021-12-08 10:00:00,BMFBOVESPA:USIM5,13.47495999 +126887,2021-12-09 10:00:00,BMFBOVESPA:USIM5,13.37647191 +126888,2021-12-10 10:00:00,BMFBOVESPA:USIM5,13.61821538 +126889,2021-12-13 10:00:00,BMFBOVESPA:USIM5,13.77937769 +126890,2021-12-14 10:00:00,BMFBOVESPA:USIM5,13.70775 +126891,2021-12-15 10:00:00,BMFBOVESPA:USIM5,13.824145 +126892,2021-12-16 10:00:00,BMFBOVESPA:USIM5,14.25309845 +126893,2021-12-17 10:00:00,BMFBOVESPA:USIM5,14.06305714 +126894,2021-12-20 10:00:00,BMFBOVESPA:USIM5,13.27574313 +126895,2021-12-21 10:00:00,BMFBOVESPA:USIM5,13.68297451 +126896,2021-12-22 10:00:00,BMFBOVESPA:USIM5,13.48388362 +126897,2021-12-23 10:00:00,BMFBOVESPA:USIM5,13.44768527 +126898,2021-12-27 10:00:00,BMFBOVESPA:USIM5,13.61057782 +126899,2021-12-28 10:00:00,BMFBOVESPA:USIM5,13.34813982 +126900,2021-12-29 10:00:00,BMFBOVESPA:USIM5,13.39338775 +126901,2021-12-30 10:00:00,BMFBOVESPA:USIM5,13.71917286 +126902,2022-01-03 10:00:00,BMFBOVESPA:USIM5,13.54723072 +126903,2022-01-04 10:00:00,BMFBOVESPA:USIM5,13.43863568 +126904,2022-01-05 10:00:00,BMFBOVESPA:USIM5,12.66037126 +126905,2022-01-06 10:00:00,BMFBOVESPA:USIM5,12.67847043 +126906,2022-01-07 10:00:00,BMFBOVESPA:USIM5,13.28479272 +126907,2022-01-10 10:00:00,BMFBOVESPA:USIM5,13.91826376 +126908,2022-01-11 10:00:00,BMFBOVESPA:USIM5,14.75987438 +126909,2022-01-12 10:00:00,BMFBOVESPA:USIM5,14.87752081 +126910,2022-01-13 10:00:00,BMFBOVESPA:USIM5,14.81417371 +126911,2022-01-14 10:00:00,BMFBOVESPA:USIM5,14.8865704 +126912,2022-01-17 10:00:00,BMFBOVESPA:USIM5,14.6874786 +126913,2022-01-18 10:00:00,BMFBOVESPA:USIM5,14.96801668 +126914,2022-01-19 10:00:00,BMFBOVESPA:USIM5,15.15805708 +126915,2022-01-20 10:00:00,BMFBOVESPA:USIM5,14.99516453 +126916,2022-01-21 10:00:00,BMFBOVESPA:USIM5,14.3526439 +126917,2022-01-24 10:00:00,BMFBOVESPA:USIM5,14.69652818 +126918,2022-01-25 10:00:00,BMFBOVESPA:USIM5,14.62413149 +126919,2022-01-26 10:00:00,BMFBOVESPA:USIM5,14.78702405 +126920,2022-01-27 10:00:00,BMFBOVESPA:USIM5,14.71462736 +126921,2022-01-28 10:00:00,BMFBOVESPA:USIM5,14.4883877 +126922,2022-01-31 10:00:00,BMFBOVESPA:USIM5,14.45218935 +126923,2022-02-01 10:00:00,BMFBOVESPA:USIM5,15.0132637 +126924,2022-02-02 10:00:00,BMFBOVESPA:USIM5,15.04946114 +126925,2022-02-03 10:00:00,BMFBOVESPA:USIM5,14.66033074 +126926,2022-02-04 10:00:00,BMFBOVESPA:USIM5,14.76892487 +126927,2022-02-07 10:00:00,BMFBOVESPA:USIM5,15.24855295 +126928,2022-02-08 10:00:00,BMFBOVESPA:USIM5,15.2123537 +126929,2022-02-09 10:00:00,BMFBOVESPA:USIM5,15.33904972 +126930,2022-02-10 10:00:00,BMFBOVESPA:USIM5,15.18520675 +126931,2022-02-11 10:00:00,BMFBOVESPA:USIM5,14.05400755 +126932,2022-02-14 10:00:00,BMFBOVESPA:USIM5,14.18975135 +126933,2022-02-15 10:00:00,BMFBOVESPA:USIM5,14.10830507 +126934,2022-02-16 10:00:00,BMFBOVESPA:USIM5,14.01780921 +126935,2022-02-17 10:00:00,BMFBOVESPA:USIM5,13.44768527 +126936,2022-02-18 10:00:00,BMFBOVESPA:USIM5,13.34813982 +126937,2022-02-21 10:00:00,BMFBOVESPA:USIM5,13.10380099 +126938,2022-02-22 10:00:00,BMFBOVESPA:USIM5,13.32099106 +126939,2022-02-23 10:00:00,BMFBOVESPA:USIM5,12.90471009 +126940,2022-02-24 10:00:00,BMFBOVESPA:USIM5,12.8956605 +126941,2022-02-25 10:00:00,BMFBOVESPA:USIM5,13.31194148 +126942,2022-03-02 10:00:00,BMFBOVESPA:USIM5,13.90921417 +126943,2022-03-03 10:00:00,BMFBOVESPA:USIM5,14.41599101 +126944,2022-03-04 10:00:00,BMFBOVESPA:USIM5,14.32549514 +126945,2022-03-07 10:00:00,BMFBOVESPA:USIM5,13.85491665 +126946,2022-03-08 10:00:00,BMFBOVESPA:USIM5,13.71012327 +126947,2022-03-09 10:00:00,BMFBOVESPA:USIM5,13.76442079 +126948,2022-03-10 10:00:00,BMFBOVESPA:USIM5,13.93636293 +126949,2022-03-11 10:00:00,BMFBOVESPA:USIM5,13.33909023 +126950,2022-03-14 10:00:00,BMFBOVESPA:USIM5,12.64227209 +126951,2022-03-15 10:00:00,BMFBOVESPA:USIM5,12.09929691 +126952,2022-03-16 10:00:00,BMFBOVESPA:USIM5,12.36173491 +126953,2022-03-17 10:00:00,BMFBOVESPA:USIM5,12.93185885 +126954,2022-03-18 10:00:00,BMFBOVESPA:USIM5,13.21239603 +126955,2022-03-21 10:00:00,BMFBOVESPA:USIM5,13.25764396 +126956,2022-03-22 10:00:00,BMFBOVESPA:USIM5,13.13094975 +126957,2022-03-23 10:00:00,BMFBOVESPA:USIM5,12.93185885 +126958,2022-03-24 10:00:00,BMFBOVESPA:USIM5,13.01330513 +126959,2022-03-25 10:00:00,BMFBOVESPA:USIM5,12.60607374 +126960,2022-03-28 10:00:00,BMFBOVESPA:USIM5,12.67847043 +126961,2022-03-29 10:00:00,BMFBOVESPA:USIM5,12.88661092 +126962,2022-03-30 10:00:00,BMFBOVESPA:USIM5,12.98615637 +126963,2022-03-31 10:00:00,BMFBOVESPA:USIM5,12.64227209 +126964,2022-04-01 10:00:00,BMFBOVESPA:USIM5,12.46128036 +126965,2022-04-04 10:00:00,BMFBOVESPA:USIM5,12.70561919 +126966,2022-04-05 10:00:00,BMFBOVESPA:USIM5,12.39793326 +126967,2022-04-06 10:00:00,BMFBOVESPA:USIM5,12.27123905 +126968,2022-04-07 10:00:00,BMFBOVESPA:USIM5,12.25313988 +126969,2022-04-08 10:00:00,BMFBOVESPA:USIM5,11.80971015 +126970,2022-04-11 10:00:00,BMFBOVESPA:USIM5,11.71921428 +126971,2022-04-12 10:00:00,BMFBOVESPA:USIM5,11.79161097 +126972,2022-04-13 10:00:00,BMFBOVESPA:USIM5,11.74636304 +126973,2022-04-14 10:00:00,BMFBOVESPA:USIM5,11.69206552 +126974,2022-04-18 10:00:00,BMFBOVESPA:USIM5,11.62871842 +126975,2022-04-19 10:00:00,BMFBOVESPA:USIM5,11.85495808 +126976,2022-04-20 10:00:00,BMFBOVESPA:USIM5,11.10384241 +126977,2022-04-22 10:00:00,BMFBOVESPA:USIM5,10.80520607 +126978,2022-04-25 10:00:00,BMFBOVESPA:USIM5,11.01334655 +126979,2022-04-26 10:00:00,BMFBOVESPA:USIM5,10.56086723 +126980,2022-04-27 10:00:00,BMFBOVESPA:USIM5,10.67851186 +126981,2022-04-28 10:00:00,BMFBOVESPA:USIM5,11.112892 +126982,2022-04-29 10:00:00,BMFBOVESPA:USIM5,10.78776075 +126983,2022-05-02 10:00:00,BMFBOVESPA:USIM5,10.68284 +126984,2022-05-03 10:00:00,BMFBOVESPA:USIM5,10.78776075 +126985,2022-05-04 10:00:00,BMFBOVESPA:USIM5,10.97852575 +126986,2022-05-05 10:00:00,BMFBOVESPA:USIM5,10.57791925 +126987,2022-05-06 10:00:00,BMFBOVESPA:USIM5,10.46346025 +126988,2022-05-09 10:00:00,BMFBOVESPA:USIM5,10.27269525 +126989,2022-05-10 10:00:00,BMFBOVESPA:USIM5,9.576403 +126990,2022-05-11 10:00:00,BMFBOVESPA:USIM5,9.881627 +126991,2022-05-12 10:00:00,BMFBOVESPA:USIM5,9.7099385 +126992,2022-05-13 10:00:00,BMFBOVESPA:USIM5,10.04377725 +126993,2022-05-16 10:00:00,BMFBOVESPA:USIM5,10.42530725 +126994,2022-05-17 10:00:00,BMFBOVESPA:USIM5,10.31084825 +126995,2022-05-18 10:00:00,BMFBOVESPA:USIM5,9.9007035 +126996,2022-05-19 10:00:00,BMFBOVESPA:USIM5,10.40623075 +126997,2022-05-20 10:00:00,BMFBOVESPA:USIM5,10.53976625 +126998,2022-05-23 10:00:00,BMFBOVESPA:USIM5,10.92129625 +126999,2022-05-24 10:00:00,BMFBOVESPA:USIM5,10.911758 +127000,2022-05-25 10:00:00,BMFBOVESPA:USIM5,11.0834465 +127001,2022-05-26 10:00:00,BMFBOVESPA:USIM5,10.90221975 +127002,2022-05-27 10:00:00,BMFBOVESPA:USIM5,10.74960775 +127003,2022-05-30 10:00:00,BMFBOVESPA:USIM5,10.44438375 +127004,2022-05-31 10:00:00,BMFBOVESPA:USIM5,10.453922 +127005,2022-06-01 10:00:00,BMFBOVESPA:USIM5,10.7400695 +127006,2022-06-02 10:00:00,BMFBOVESPA:USIM5,11.30282625 +127007,2022-06-03 10:00:00,BMFBOVESPA:USIM5,11.13113775 +127008,2022-06-06 10:00:00,BMFBOVESPA:USIM5,10.8926815 +127009,2022-06-07 10:00:00,BMFBOVESPA:USIM5,10.59699575 +127010,2022-06-08 10:00:00,BMFBOVESPA:USIM5,10.13915975 +127011,2022-06-09 10:00:00,BMFBOVESPA:USIM5,9.652709 +127012,2022-06-10 10:00:00,BMFBOVESPA:USIM5,9.64317075 +127013,2022-06-13 10:00:00,BMFBOVESPA:USIM5,9.1757965 +127014,2022-06-14 10:00:00,BMFBOVESPA:USIM5,8.93734025 +127015,2022-06-15 10:00:00,BMFBOVESPA:USIM5,8.89918725 +127016,2022-06-17 10:00:00,BMFBOVESPA:USIM5,8.3650462 +127017,2022-06-20 10:00:00,BMFBOVESPA:USIM5,8.59396325 +127018,2022-06-21 10:00:00,BMFBOVESPA:USIM5,8.6416545 +127019,2022-06-22 10:00:00,BMFBOVESPA:USIM5,8.622578 +127020,2022-06-23 10:00:00,BMFBOVESPA:USIM5,8.30781575 +127021,2022-06-24 10:00:00,BMFBOVESPA:USIM5,8.55581025 +127022,2022-06-27 10:00:00,BMFBOVESPA:USIM5,8.82288125 +127023,2022-06-28 10:00:00,BMFBOVESPA:USIM5,8.698884 +127024,2022-06-29 10:00:00,BMFBOVESPA:USIM5,8.59396325 +127025,2022-06-30 10:00:00,BMFBOVESPA:USIM5,8.25058625 +127026,2022-07-01 10:00:00,BMFBOVESPA:USIM5,8.15520375 +127027,2022-07-04 10:00:00,BMFBOVESPA:USIM5,8.11705075 +127028,2022-07-05 10:00:00,BMFBOVESPA:USIM5,8.15520375 +127029,2022-07-06 10:00:00,BMFBOVESPA:USIM5,8.26966275 +127030,2022-07-07 10:00:00,BMFBOVESPA:USIM5,8.46042775 +127031,2022-07-08 10:00:00,BMFBOVESPA:USIM5,8.21243325 +127032,2022-07-11 10:00:00,BMFBOVESPA:USIM5,8.00259175 +127033,2022-07-12 10:00:00,BMFBOVESPA:USIM5,7.94536225 +127034,2022-07-13 10:00:00,BMFBOVESPA:USIM5,7.96443875 +127035,2022-07-14 10:00:00,BMFBOVESPA:USIM5,7.67829125 +127036,2022-07-15 10:00:00,BMFBOVESPA:USIM5,7.9930535 +127037,2022-07-18 10:00:00,BMFBOVESPA:USIM5,8.07889775 +127038,2022-07-19 10:00:00,BMFBOVESPA:USIM5,8.34596875 +127039,2022-07-20 10:00:00,BMFBOVESPA:USIM5,8.57488675 +127040,2022-07-21 10:00:00,BMFBOVESPA:USIM5,8.63211625 +127041,2022-07-22 10:00:00,BMFBOVESPA:USIM5,8.49858075 +127042,2022-07-25 10:00:00,BMFBOVESPA:USIM5,8.5653485 +127043,2022-07-26 10:00:00,BMFBOVESPA:USIM5,8.38412175 +127044,2022-07-27 10:00:00,BMFBOVESPA:USIM5,8.469966 +127045,2022-07-28 10:00:00,BMFBOVESPA:USIM5,8.622578 +127046,2022-07-29 10:00:00,BMFBOVESPA:USIM5,8.21243325 +127047,2022-08-01 10:00:00,BMFBOVESPA:USIM5,7.821365 +127048,2022-08-02 10:00:00,BMFBOVESPA:USIM5,8.050283 +127049,2022-08-03 10:00:00,BMFBOVESPA:USIM5,8.050283 +127050,2022-08-04 10:00:00,BMFBOVESPA:USIM5,8.508119 +127051,2022-08-05 10:00:00,BMFBOVESPA:USIM5,8.355507 +127052,2022-08-08 10:00:00,BMFBOVESPA:USIM5,8.38412175 +127053,2022-08-09 10:00:00,BMFBOVESPA:USIM5,8.55581025 +127054,2022-08-10 10:00:00,BMFBOVESPA:USIM5,8.68934575 +127055,2022-08-11 10:00:00,BMFBOVESPA:USIM5,8.91826375 +127056,2022-08-12 10:00:00,BMFBOVESPA:USIM5,9.07087575 +127057,2022-08-15 10:00:00,BMFBOVESPA:USIM5,8.851496 +127058,2022-08-16 10:00:00,BMFBOVESPA:USIM5,8.82288125 +127059,2022-08-17 10:00:00,BMFBOVESPA:USIM5,8.93734025 +127060,2022-08-18 10:00:00,BMFBOVESPA:USIM5,8.76565175 +127061,2022-08-19 10:00:00,BMFBOVESPA:USIM5,8.63211625 +127062,2022-08-22 10:00:00,BMFBOVESPA:USIM5,8.44135125 +127063,2022-08-23 10:00:00,BMFBOVESPA:USIM5,9.26164075 +127064,2022-08-24 10:00:00,BMFBOVESPA:USIM5,8.927802 +127065,2022-08-25 10:00:00,BMFBOVESPA:USIM5,8.86103425 +127066,2022-08-26 10:00:00,BMFBOVESPA:USIM5,8.26966275 +127067,2022-08-29 10:00:00,BMFBOVESPA:USIM5,7.8404415 +127068,2022-08-30 10:00:00,BMFBOVESPA:USIM5,7.67829125 +127069,2022-08-31 10:00:00,BMFBOVESPA:USIM5,7.64967745 +127070,2022-09-01 10:00:00,BMFBOVESPA:USIM5,7.783212 +127071,2022-09-02 10:00:00,BMFBOVESPA:USIM5,7.8881337 +127072,2022-09-05 10:00:00,BMFBOVESPA:USIM5,7.94536225 +127073,2022-09-06 10:00:00,BMFBOVESPA:USIM5,7.745059 +127074,2022-09-08 10:00:00,BMFBOVESPA:USIM5,7.71644425 +127075,2022-09-09 10:00:00,BMFBOVESPA:USIM5,8.01213 +127076,2022-09-12 10:00:00,BMFBOVESPA:USIM5,8.1456655 +127077,2022-09-13 10:00:00,BMFBOVESPA:USIM5,7.81182675 +127078,2022-09-14 10:00:00,BMFBOVESPA:USIM5,7.56383225 +127079,2022-09-15 10:00:00,BMFBOVESPA:USIM5,7.4207585 +127080,2022-09-16 10:00:00,BMFBOVESPA:USIM5,7.29676125 +127081,2022-09-19 10:00:00,BMFBOVESPA:USIM5,7.67829125 +127082,2022-09-20 10:00:00,BMFBOVESPA:USIM5,7.46844975 +127083,2022-09-21 10:00:00,BMFBOVESPA:USIM5,7.37306725 +127084,2022-09-22 10:00:00,BMFBOVESPA:USIM5,7.43029675 +127085,2022-09-23 10:00:00,BMFBOVESPA:USIM5,7.25860825 +127086,2022-09-26 10:00:00,BMFBOVESPA:USIM5,6.9247695 +127087,2022-09-27 10:00:00,BMFBOVESPA:USIM5,6.86754 +127088,2022-09-28 10:00:00,BMFBOVESPA:USIM5,6.85800175 +127089,2022-09-29 10:00:00,BMFBOVESPA:USIM5,6.676775 +127090,2022-09-30 10:00:00,BMFBOVESPA:USIM5,7.172764 +127091,2022-10-03 10:00:00,BMFBOVESPA:USIM5,7.363529 +127092,2022-10-04 10:00:00,BMFBOVESPA:USIM5,7.5352175 +127093,2022-10-05 10:00:00,BMFBOVESPA:USIM5,7.52567925 +127094,2022-10-06 10:00:00,BMFBOVESPA:USIM5,7.516141 +127095,2022-10-07 10:00:00,BMFBOVESPA:USIM5,7.325376 +127096,2022-10-10 10:00:00,BMFBOVESPA:USIM5,7.29676125 +127097,2022-10-11 10:00:00,BMFBOVESPA:USIM5,7.3826055 +127098,2022-10-13 10:00:00,BMFBOVESPA:USIM5,7.325376 +127099,2022-10-14 10:00:00,BMFBOVESPA:USIM5,7.04876675 +127100,2022-10-17 10:00:00,BMFBOVESPA:USIM5,6.9629225 +127101,2022-10-18 10:00:00,BMFBOVESPA:USIM5,7.1536875 +127102,2022-10-19 10:00:00,BMFBOVESPA:USIM5,7.01061375 +127103,2022-10-20 10:00:00,BMFBOVESPA:USIM5,7.22045525 +127104,2022-10-21 10:00:00,BMFBOVESPA:USIM5,7.44937325 +127105,2022-10-24 10:00:00,BMFBOVESPA:USIM5,7.23953175 +127106,2022-10-25 10:00:00,BMFBOVESPA:USIM5,7.27768475 +127107,2022-10-26 10:00:00,BMFBOVESPA:USIM5,7.10599625 +127108,2022-10-27 10:00:00,BMFBOVESPA:USIM5,7.31583775 +127109,2022-10-28 10:00:00,BMFBOVESPA:USIM5,7.01061375 +127110,2022-10-31 10:00:00,BMFBOVESPA:USIM5,6.89615475 +127111,2022-11-01 10:00:00,BMFBOVESPA:USIM5,7.16322575 +127112,2022-11-03 10:00:00,BMFBOVESPA:USIM5,7.10599625 +127113,2022-11-04 10:00:00,BMFBOVESPA:USIM5,7.64967745 +127114,2022-11-07 10:00:00,BMFBOVESPA:USIM5,7.2681465 +127115,2022-11-08 10:00:00,BMFBOVESPA:USIM5,7.3826055 +127116,2022-11-09 10:00:00,BMFBOVESPA:USIM5,7.24907 +127117,2022-11-10 10:00:00,BMFBOVESPA:USIM5,6.943846 +127118,2022-11-11 10:00:00,BMFBOVESPA:USIM5,7.67829125 +127119,2022-11-14 10:00:00,BMFBOVESPA:USIM5,7.46844975 +127120,2022-11-16 10:00:00,BMFBOVESPA:USIM5,7.4970645 +127121,2022-11-17 10:00:00,BMFBOVESPA:USIM5,7.54475575 +127122,2022-11-18 10:00:00,BMFBOVESPA:USIM5,7.2299935 +127123,2022-11-21 10:00:00,BMFBOVESPA:USIM5,7.058305 +127124,2022-11-22 10:00:00,BMFBOVESPA:USIM5,7.33491425 +127125,2022-11-23 10:00:00,BMFBOVESPA:USIM5,7.31583775 +127126,2022-11-24 10:00:00,BMFBOVESPA:USIM5,7.439835 +127127,2022-11-25 10:00:00,BMFBOVESPA:USIM5,7.25860825 +127128,2022-11-28 10:00:00,BMFBOVESPA:USIM5,6.943846 +127129,2022-11-29 10:00:00,BMFBOVESPA:USIM5,7.363529 +127130,2022-11-30 10:00:00,BMFBOVESPA:USIM5,7.4589115 +127131,2022-12-01 10:00:00,BMFBOVESPA:USIM5,7.12507275 +127132,2022-12-02 10:00:00,BMFBOVESPA:USIM5,7.16322575 +127133,2022-12-05 10:00:00,BMFBOVESPA:USIM5,7.23953175 +127134,2022-12-06 10:00:00,BMFBOVESPA:USIM5,7.48752625 +127135,2022-12-07 10:00:00,BMFBOVESPA:USIM5,7.4970645 +127136,2022-12-08 10:00:00,BMFBOVESPA:USIM5,7.22045525 +127137,2022-12-09 10:00:00,BMFBOVESPA:USIM5,7.4589115 +127138,2022-12-12 10:00:00,BMFBOVESPA:USIM5,7.35399075 +127139,2022-12-13 10:00:00,BMFBOVESPA:USIM5,7.10599625 +127140,2022-12-14 10:00:00,BMFBOVESPA:USIM5,7.4970645 +127141,2022-12-15 10:00:00,BMFBOVESPA:USIM5,7.18230225 +127142,2022-12-16 10:00:00,BMFBOVESPA:USIM5,7.01061375 +127143,2022-12-19 10:00:00,BMFBOVESPA:USIM5,6.5813925 +127144,2022-12-20 10:00:00,BMFBOVESPA:USIM5,6.72446625 +127145,2022-12-21 10:00:00,BMFBOVESPA:USIM5,6.70538975 +127146,2022-12-22 10:00:00,BMFBOVESPA:USIM5,6.676775 +127147,2022-12-23 10:00:00,BMFBOVESPA:USIM5,6.600469 +127148,2022-12-26 10:00:00,BMFBOVESPA:USIM5,6.638622 +127149,2022-12-27 10:00:00,BMFBOVESPA:USIM5,6.6958515 +127150,2022-12-28 10:00:00,BMFBOVESPA:USIM5,6.829387 +127151,2022-12-29 10:00:00,BMFBOVESPA:USIM5,6.829387 +127152,2023-01-02 10:00:00,BMFBOVESPA:USIM5,6.70538975 +127153,2023-01-03 10:00:00,BMFBOVESPA:USIM5,6.62908375 +127154,2023-01-04 10:00:00,BMFBOVESPA:USIM5,6.76261925 +127155,2023-01-05 10:00:00,BMFBOVESPA:USIM5,7.16322575 +127156,2023-01-06 10:00:00,BMFBOVESPA:USIM5,7.23953175 +127157,2023-01-09 10:00:00,BMFBOVESPA:USIM5,7.2681465 +127158,2023-01-10 10:00:00,BMFBOVESPA:USIM5,7.5352175 +127159,2023-01-11 10:00:00,BMFBOVESPA:USIM5,7.48752625 +127160,2023-01-12 10:00:00,BMFBOVESPA:USIM5,7.516141 +127161,2023-01-13 10:00:00,BMFBOVESPA:USIM5,7.44937325 +127162,2023-01-16 10:00:00,BMFBOVESPA:USIM5,7.3826055 +127163,2023-01-17 10:00:00,BMFBOVESPA:USIM5,7.5733705 +127164,2023-01-18 10:00:00,BMFBOVESPA:USIM5,7.75459725 +127165,2023-01-19 10:00:00,BMFBOVESPA:USIM5,7.69736775 +127166,2023-01-20 10:00:00,BMFBOVESPA:USIM5,7.90720925 +127167,2023-01-23 10:00:00,BMFBOVESPA:USIM5,7.9549005 +127168,2023-01-24 10:00:00,BMFBOVESPA:USIM5,7.8881337 +127169,2023-01-25 10:00:00,BMFBOVESPA:USIM5,7.897671 +127170,2023-01-26 10:00:00,BMFBOVESPA:USIM5,8.19335675 +127171,2023-01-27 10:00:00,BMFBOVESPA:USIM5,8.07889775 +127172,2023-01-30 10:00:00,BMFBOVESPA:USIM5,8.07889775 +127173,2023-01-31 10:00:00,BMFBOVESPA:USIM5,8.13612725 +127174,2023-02-01 10:00:00,BMFBOVESPA:USIM5,8.02166825 +127175,2023-02-02 10:00:00,BMFBOVESPA:USIM5,7.54475575 +127176,2023-02-03 10:00:00,BMFBOVESPA:USIM5,7.46844975 +127177,2023-02-06 10:00:00,BMFBOVESPA:USIM5,7.31583775 +127178,2023-02-07 10:00:00,BMFBOVESPA:USIM5,7.2299935 +127179,2023-02-08 10:00:00,BMFBOVESPA:USIM5,7.25860825 +127180,2023-02-09 10:00:00,BMFBOVESPA:USIM5,7.08691975 +127181,2023-02-10 10:00:00,BMFBOVESPA:USIM5,7.0010755 +127182,2023-02-13 10:00:00,BMFBOVESPA:USIM5,6.9629225 +127183,2023-02-14 10:00:00,BMFBOVESPA:USIM5,6.791234 +127184,2023-02-15 10:00:00,BMFBOVESPA:USIM5,6.905693 +127185,2023-02-16 10:00:00,BMFBOVESPA:USIM5,6.9629225 +127186,2023-02-17 10:00:00,BMFBOVESPA:USIM5,6.943846 +127187,2023-02-22 13:00:00,BMFBOVESPA:USIM5,6.76261925 +127188,2023-02-23 10:00:00,BMFBOVESPA:USIM5,6.676775 +127189,2023-02-24 10:00:00,BMFBOVESPA:USIM5,6.51462475 +127190,2023-02-27 10:00:00,BMFBOVESPA:USIM5,6.53370125 +127191,2023-02-28 10:00:00,BMFBOVESPA:USIM5,6.51462475 +127192,2023-03-01 10:00:00,BMFBOVESPA:USIM5,6.83892525 +127193,2023-03-02 10:00:00,BMFBOVESPA:USIM5,6.7721575 +127194,2023-03-03 10:00:00,BMFBOVESPA:USIM5,6.8484635 +127195,2023-03-06 10:00:00,BMFBOVESPA:USIM5,6.791234 +127196,2023-03-07 10:00:00,BMFBOVESPA:USIM5,6.70538975 +127197,2023-03-08 10:00:00,BMFBOVESPA:USIM5,6.95338425 +127198,2023-03-09 10:00:00,BMFBOVESPA:USIM5,6.791234 +127199,2023-03-10 10:00:00,BMFBOVESPA:USIM5,6.61000725 +127200,2023-03-13 10:00:00,BMFBOVESPA:USIM5,6.61000725 +127201,2023-03-14 10:00:00,BMFBOVESPA:USIM5,6.68631325 +127202,2023-03-15 10:00:00,BMFBOVESPA:USIM5,6.57185425 +127203,2023-03-16 10:00:00,BMFBOVESPA:USIM5,6.66723675 +127204,2023-03-17 10:00:00,BMFBOVESPA:USIM5,6.6195455 +127205,2023-03-20 10:00:00,BMFBOVESPA:USIM5,6.53370125 +127206,2023-03-21 10:00:00,BMFBOVESPA:USIM5,6.47647175 +127207,2023-03-22 10:00:00,BMFBOVESPA:USIM5,6.48601 +127208,2023-03-23 10:00:00,BMFBOVESPA:USIM5,6.333398 +127209,2023-03-24 10:00:00,BMFBOVESPA:USIM5,6.3143215 +127210,2023-03-27 10:00:00,BMFBOVESPA:USIM5,6.3143215 +127211,2023-03-28 10:00:00,BMFBOVESPA:USIM5,6.51462475 +127212,2023-03-29 10:00:00,BMFBOVESPA:USIM5,6.51462475 +127213,2023-03-30 10:00:00,BMFBOVESPA:USIM5,6.97246075 +127214,2023-03-31 10:00:00,BMFBOVESPA:USIM5,6.95338425 +127215,2023-04-03 10:00:00,BMFBOVESPA:USIM5,6.85800175 +127216,2023-04-04 10:00:00,BMFBOVESPA:USIM5,6.829387 +127217,2023-04-05 10:00:00,BMFBOVESPA:USIM5,6.76261925 +127218,2023-04-06 10:00:00,BMFBOVESPA:USIM5,6.68631325 +127219,2023-04-10 10:00:00,BMFBOVESPA:USIM5,6.905693 +127220,2023-04-11 10:00:00,BMFBOVESPA:USIM5,7.37306725 +127221,2023-04-12 10:00:00,BMFBOVESPA:USIM5,7.3062995 +127222,2023-04-13 10:00:00,BMFBOVESPA:USIM5,7.29676125 +127223,2023-04-14 10:00:00,BMFBOVESPA:USIM5,7.18230225 +127224,2023-04-17 10:00:00,BMFBOVESPA:USIM5,7.1918405 +127225,2023-04-18 10:00:00,BMFBOVESPA:USIM5,7.25860825 +127226,2023-04-19 10:00:00,BMFBOVESPA:USIM5,7.10599625 +127227,2023-04-20 10:00:00,BMFBOVESPA:USIM5,6.8484635 +127228,2023-04-24 10:00:00,BMFBOVESPA:USIM5,6.791234 +127229,2023-04-25 10:00:00,BMFBOVESPA:USIM5,6.72446625 +127230,2023-04-26 10:00:00,BMFBOVESPA:USIM5,6.70538975 +127231,2023-04-27 10:00:00,BMFBOVESPA:USIM5,6.791234 +127232,2023-04-28 10:00:00,BMFBOVESPA:USIM5,7.2 +127233,2023-05-02 10:00:00,BMFBOVESPA:USIM5,7.15 +127234,2023-05-03 10:00:00,BMFBOVESPA:USIM5,7.2 +127235,2023-05-04 10:00:00,BMFBOVESPA:USIM5,7.1 +127236,2023-05-05 10:00:00,BMFBOVESPA:USIM5,7.49 +127237,2023-05-08 10:00:00,BMFBOVESPA:USIM5,7.54 +127238,2023-05-09 10:00:00,BMFBOVESPA:USIM5,7.6 +127239,2023-05-10 10:00:00,BMFBOVESPA:USIM5,7.63 +127240,2023-05-11 10:00:00,BMFBOVESPA:USIM5,7.44 +127241,2023-05-12 10:00:00,BMFBOVESPA:USIM5,7.46 +127242,2023-05-15 10:00:00,BMFBOVESPA:USIM5,7.61 +127243,2023-05-16 10:00:00,BMFBOVESPA:USIM5,7.47 +127244,2023-05-17 10:00:00,BMFBOVESPA:USIM5,7.72 +127245,2023-05-18 10:00:00,BMFBOVESPA:USIM5,7.8 +127246,2023-05-19 10:00:00,BMFBOVESPA:USIM5,7.99 +127247,2023-05-22 10:00:00,BMFBOVESPA:USIM5,7.84 +127248,2023-05-23 10:00:00,BMFBOVESPA:USIM5,7.49 +127249,2023-05-24 10:00:00,BMFBOVESPA:USIM5,7.39 +127250,2023-05-25 10:00:00,BMFBOVESPA:USIM5,7.28 +127251,2023-05-26 10:00:00,BMFBOVESPA:USIM5,7.31 +127252,2023-05-29 10:00:00,BMFBOVESPA:USIM5,7.28 +127253,2023-05-30 10:00:00,BMFBOVESPA:USIM5,7.07 +127254,2023-05-31 10:00:00,BMFBOVESPA:USIM5,7.02 +127255,2023-06-01 10:00:00,BMFBOVESPA:USIM5,7.16 +127256,2023-06-02 10:00:00,BMFBOVESPA:USIM5,7.38 +127257,2023-06-05 10:00:00,BMFBOVESPA:USIM5,7.41 +127258,2023-06-06 10:00:00,BMFBOVESPA:USIM5,7.39 +127259,2023-06-07 10:00:00,BMFBOVESPA:USIM5,7.34 +127260,2023-06-09 10:00:00,BMFBOVESPA:USIM5,7.33 +127261,2023-06-12 10:00:00,BMFBOVESPA:USIM5,7.31 +127262,2023-06-13 10:00:00,BMFBOVESPA:USIM5,7.29 +127263,2023-06-14 10:00:00,BMFBOVESPA:USIM5,7.4 +127264,2023-06-15 10:00:00,BMFBOVESPA:USIM5,7.4 +127265,2023-06-16 10:00:00,BMFBOVESPA:USIM5,7.39 +127266,2023-06-19 10:00:00,BMFBOVESPA:USIM5,7.5 +127267,2023-06-20 10:00:00,BMFBOVESPA:USIM5,7.39 +127268,2023-06-21 10:00:00,BMFBOVESPA:USIM5,7.3 +127269,2023-06-22 10:00:00,BMFBOVESPA:USIM5,7.22 +127270,2023-06-23 10:00:00,BMFBOVESPA:USIM5,7.23 +127271,2023-06-26 10:00:00,BMFBOVESPA:USIM5,7.28 +127272,2023-06-27 10:00:00,BMFBOVESPA:USIM5,7.22 +127273,2023-06-28 10:00:00,BMFBOVESPA:USIM5,7.12 +127274,2023-06-29 10:00:00,BMFBOVESPA:USIM5,7.2 +127275,2023-06-30 10:00:00,BMFBOVESPA:USIM5,7.07 +127276,2023-07-03 10:00:00,BMFBOVESPA:USIM5,7.25 +127277,2023-07-04 10:00:00,BMFBOVESPA:USIM5,7.32 +127278,2023-07-05 10:00:00,BMFBOVESPA:USIM5,7.38 +127279,2023-07-06 10:00:00,BMFBOVESPA:USIM5,7.37 +127280,2023-07-07 10:00:00,BMFBOVESPA:USIM5,7.53 +127281,2023-07-10 10:00:00,BMFBOVESPA:USIM5,7.37 +127282,2023-07-11 10:00:00,BMFBOVESPA:USIM5,7.34 +127283,2023-07-12 10:00:00,BMFBOVESPA:USIM5,7.35 +127284,2023-07-13 10:00:00,BMFBOVESPA:USIM5,7.68 +127285,2023-07-14 10:00:00,BMFBOVESPA:USIM5,7.5 +127286,2023-07-17 10:00:00,BMFBOVESPA:USIM5,7.42 +127287,2023-07-18 10:00:00,BMFBOVESPA:USIM5,7.42 +127288,2023-07-19 10:00:00,BMFBOVESPA:USIM5,7.21 +127289,2023-07-20 10:00:00,BMFBOVESPA:USIM5,7.16 +127290,2023-07-21 10:00:00,BMFBOVESPA:USIM5,7.17 +127291,2023-07-24 10:00:00,BMFBOVESPA:USIM5,7.35 +127292,2023-07-25 10:00:00,BMFBOVESPA:USIM5,7.51 +127293,2023-07-26 10:00:00,BMFBOVESPA:USIM5,7.44 +127294,2023-07-27 10:00:00,BMFBOVESPA:USIM5,7.49 +127295,2023-07-28 10:00:00,BMFBOVESPA:USIM5,7.09 +127296,2023-07-31 10:00:00,BMFBOVESPA:USIM5,7.23 +127297,2023-08-01 10:00:00,BMFBOVESPA:USIM5,7.18 +127298,2023-08-02 10:00:00,BMFBOVESPA:USIM5,7.11 +127299,2023-08-03 10:00:00,BMFBOVESPA:USIM5,7.09 +127300,2023-08-04 10:00:00,BMFBOVESPA:USIM5,7.09 +127301,2023-08-07 10:00:00,BMFBOVESPA:USIM5,7.07 +127302,2023-08-08 10:00:00,BMFBOVESPA:USIM5,7.05 +127303,2023-08-09 10:00:00,BMFBOVESPA:USIM5,7.0 +127304,2023-08-10 10:00:00,BMFBOVESPA:USIM5,7.01 +127305,2023-08-11 10:00:00,BMFBOVESPA:USIM5,6.95 +127306,2023-08-14 10:00:00,BMFBOVESPA:USIM5,6.91 +127307,2023-08-15 10:00:00,BMFBOVESPA:USIM5,6.89 +127308,2023-08-16 10:00:00,BMFBOVESPA:USIM5,6.86 +127309,2023-08-17 10:00:00,BMFBOVESPA:USIM5,6.86 +127310,2023-08-18 10:00:00,BMFBOVESPA:USIM5,6.85 +127311,2023-08-21 10:00:00,BMFBOVESPA:USIM5,6.88 +127312,2023-08-22 10:00:00,BMFBOVESPA:USIM5,6.93 +127313,2023-08-23 10:00:00,BMFBOVESPA:USIM5,6.9 +127314,2023-08-24 10:00:00,BMFBOVESPA:USIM5,6.84 +127315,2023-08-25 10:00:00,BMFBOVESPA:USIM5,6.8 +127316,2023-08-28 10:00:00,BMFBOVESPA:USIM5,6.88 +127317,2023-08-29 10:00:00,BMFBOVESPA:USIM5,6.95 +127318,2023-08-30 10:00:00,BMFBOVESPA:USIM5,6.96 +127319,2023-08-31 10:00:00,BMFBOVESPA:USIM5,6.88 +127320,2023-09-01 10:00:00,BMFBOVESPA:USIM5,6.93 +127321,2023-09-04 10:00:00,BMFBOVESPA:USIM5,6.99 +127322,2023-09-05 10:00:00,BMFBOVESPA:USIM5,6.9 +127323,2023-09-06 10:00:00,BMFBOVESPA:USIM5,6.92 +127324,2023-09-08 10:00:00,BMFBOVESPA:USIM5,6.83 +127325,2023-09-11 10:00:00,BMFBOVESPA:USIM5,6.9 +127326,2023-09-12 10:00:00,BMFBOVESPA:USIM5,6.82 +127327,2023-09-13 10:00:00,BMFBOVESPA:USIM5,6.8 +127328,2023-09-14 10:00:00,BMFBOVESPA:USIM5,6.9 +127329,2023-09-15 10:00:00,BMFBOVESPA:USIM5,6.94 +127330,2023-09-18 10:00:00,BMFBOVESPA:USIM5,6.8 +127331,2023-09-19 10:00:00,BMFBOVESPA:USIM5,6.75 +127332,2023-09-20 10:00:00,BMFBOVESPA:USIM5,6.76 +127333,2023-09-21 10:00:00,BMFBOVESPA:USIM5,6.58 +127334,2023-09-22 10:00:00,BMFBOVESPA:USIM5,6.59 +127335,2023-09-25 10:00:00,BMFBOVESPA:USIM5,6.5 +127336,2023-09-26 10:00:00,BMFBOVESPA:USIM5,6.47 +127337,2023-09-27 10:00:00,BMFBOVESPA:USIM5,6.52 +127338,2023-09-28 10:00:00,BMFBOVESPA:USIM5,6.58 +127339,2023-09-29 10:00:00,BMFBOVESPA:USIM5,6.64 +127340,2023-10-02 10:00:00,BMFBOVESPA:USIM5,6.57 +127341,2023-10-03 10:00:00,BMFBOVESPA:USIM5,6.49 +127342,2023-10-04 10:00:00,BMFBOVESPA:USIM5,6.42 +127343,2023-10-05 10:00:00,BMFBOVESPA:USIM5,6.34 +127344,2023-10-06 10:00:00,BMFBOVESPA:USIM5,6.33 +127345,2023-10-09 10:00:00,BMFBOVESPA:USIM5,6.26 +127346,2023-10-10 10:00:00,BMFBOVESPA:USIM5,6.3 +127347,2023-10-11 10:00:00,BMFBOVESPA:USIM5,6.34 +127348,2023-10-13 10:00:00,BMFBOVESPA:USIM5,6.26 +127349,2023-10-16 10:00:00,BMFBOVESPA:USIM5,6.27 +127350,2023-10-17 10:00:00,BMFBOVESPA:USIM5,6.2 +127351,2023-10-18 10:00:00,BMFBOVESPA:USIM5,6.18 +127352,2023-10-19 10:00:00,BMFBOVESPA:USIM5,6.1 +127353,2023-10-20 10:00:00,BMFBOVESPA:USIM5,5.95 +127354,2023-10-23 10:00:00,BMFBOVESPA:USIM5,5.93 +127355,2023-10-24 10:00:00,BMFBOVESPA:USIM5,5.97 +127356,2023-10-25 10:00:00,BMFBOVESPA:USIM5,5.87 +127357,2023-10-26 10:00:00,BMFBOVESPA:USIM5,5.98 +127358,2023-10-27 10:00:00,BMFBOVESPA:USIM5,6.23 +127359,2023-10-30 10:00:00,BMFBOVESPA:USIM5,6.51 +127360,2023-10-31 10:00:00,BMFBOVESPA:USIM5,6.61 +127361,2023-11-01 10:00:00,BMFBOVESPA:USIM5,6.74 +127362,2023-11-03 10:00:00,BMFBOVESPA:USIM5,6.87 +127363,2023-11-06 10:00:00,BMFBOVESPA:USIM5,6.82 +127364,2023-11-07 10:00:00,BMFBOVESPA:USIM5,6.81 +127365,2023-11-08 10:00:00,BMFBOVESPA:USIM5,6.81 +127366,2023-11-09 10:00:00,BMFBOVESPA:USIM5,6.67 +127367,2023-11-10 10:00:00,BMFBOVESPA:USIM5,6.81 +127368,2023-11-13 10:00:00,BMFBOVESPA:USIM5,6.77 +127369,2023-11-14 10:00:00,BMFBOVESPA:USIM5,7.07 +127370,2023-11-16 10:00:00,BMFBOVESPA:USIM5,7.58 +127371,2023-11-17 10:00:00,BMFBOVESPA:USIM5,7.6 +127372,2023-11-20 10:00:00,BMFBOVESPA:USIM5,7.76 +127373,2023-11-21 10:00:00,BMFBOVESPA:USIM5,7.78 +127374,2023-11-22 10:00:00,BMFBOVESPA:USIM5,7.89 +127375,2023-11-23 10:00:00,BMFBOVESPA:USIM5,7.76 +127376,2023-11-24 10:00:00,BMFBOVESPA:USIM5,7.7 +127377,2023-11-27 10:00:00,BMFBOVESPA:USIM5,7.81 +127378,2023-11-28 10:00:00,BMFBOVESPA:USIM5,7.87 +127379,2023-11-29 10:00:00,BMFBOVESPA:USIM5,7.75 +127380,2023-11-30 10:00:00,BMFBOVESPA:USIM5,7.86 +127381,2023-12-01 10:00:00,BMFBOVESPA:USIM5,8.22 +127382,2023-12-04 10:00:00,BMFBOVESPA:USIM5,8.29 +127383,2023-12-05 10:00:00,BMFBOVESPA:USIM5,8.26 +127384,2023-12-06 10:00:00,BMFBOVESPA:USIM5,8.29 +127385,2023-12-07 10:00:00,BMFBOVESPA:USIM5,8.37 +127386,2023-12-08 10:00:00,BMFBOVESPA:USIM5,8.48 +127387,2023-12-11 10:00:00,BMFBOVESPA:USIM5,8.5 +127388,2023-12-12 10:00:00,BMFBOVESPA:USIM5,8.5 +127389,2023-12-13 10:00:00,BMFBOVESPA:USIM5,8.59 +127390,2023-12-14 10:00:00,BMFBOVESPA:USIM5,8.72 +127391,2023-12-15 10:00:00,BMFBOVESPA:USIM5,8.83 +127392,2023-12-18 10:00:00,BMFBOVESPA:USIM5,8.85 +127393,2023-12-19 10:00:00,BMFBOVESPA:USIM5,8.86 +127394,2023-12-20 10:00:00,BMFBOVESPA:USIM5,8.8 +127395,2023-12-21 10:00:00,BMFBOVESPA:USIM5,9.13 +127396,2023-12-22 10:00:00,BMFBOVESPA:USIM5,9.28 +127397,2023-12-26 10:00:00,BMFBOVESPA:USIM5,9.32 +127398,2023-12-27 10:00:00,BMFBOVESPA:USIM5,9.34 +127399,2023-12-28 10:00:00,BMFBOVESPA:USIM5,9.29 +127400,2024-01-02 10:00:00,BMFBOVESPA:USIM5,9.13 +127401,2024-01-03 10:00:00,BMFBOVESPA:USIM5,9.08 +127402,2024-01-04 10:00:00,BMFBOVESPA:USIM5,8.94 +127403,2024-01-05 10:00:00,BMFBOVESPA:USIM5,8.92 +127404,2024-01-08 10:00:00,BMFBOVESPA:USIM5,8.86 +127405,2024-01-09 10:00:00,BMFBOVESPA:USIM5,8.63 +127406,2024-01-10 10:00:00,BMFBOVESPA:USIM5,8.4 +127407,2024-01-11 10:00:00,BMFBOVESPA:USIM5,8.520001 +127408,2024-01-12 10:00:00,BMFBOVESPA:USIM5,8.47 +127409,2024-01-15 10:00:00,BMFBOVESPA:USIM5,8.54 +127410,2024-01-16 10:00:00,BMFBOVESPA:USIM5,8.37 +127411,2024-01-17 10:00:00,BMFBOVESPA:USIM5,8.29 +127412,2024-01-18 10:00:00,BMFBOVESPA:USIM5,8.520001 +127413,2024-01-19 10:00:00,BMFBOVESPA:USIM5,8.5 +127414,2024-01-22 10:00:00,BMFBOVESPA:USIM5,8.6 +127415,2024-01-23 10:00:00,BMFBOVESPA:USIM5,8.64 +127416,2024-01-24 10:00:00,BMFBOVESPA:USIM5,8.97 +127417,2024-01-25 10:00:00,BMFBOVESPA:USIM5,9.03 +127418,2024-01-26 10:00:00,BMFBOVESPA:USIM5,9.5 +127419,2003-11-14 09:00:00,BMFBOVESPA:PETR4,1.54036108 +127420,2003-11-17 09:00:00,BMFBOVESPA:PETR4,1.51059549 +127421,2003-11-18 09:00:00,BMFBOVESPA:PETR4,1.53540014 +127422,2003-11-19 09:00:00,BMFBOVESPA:PETR4,1.54283891 +127423,2003-11-20 09:00:00,BMFBOVESPA:PETR4,1.54532201 +127424,2003-11-21 09:00:00,BMFBOVESPA:PETR4,1.54036108 +127425,2003-11-24 09:00:00,BMFBOVESPA:PETR4,1.54036108 +127426,2003-11-25 09:00:00,BMFBOVESPA:PETR4,1.5602048 +127427,2003-11-26 09:00:00,BMFBOVESPA:PETR4,1.54780228 +127428,2003-11-27 09:00:00,BMFBOVESPA:PETR4,1.56268564 +127429,2003-11-28 09:00:00,BMFBOVESPA:PETR4,1.56764586 +127430,2003-12-01 09:00:00,BMFBOVESPA:PETR4,1.59741259 +127431,2003-12-02 09:00:00,BMFBOVESPA:PETR4,1.60981585 +127432,2003-12-03 09:00:00,BMFBOVESPA:PETR4,1.59493248 +127433,2003-12-04 09:00:00,BMFBOVESPA:PETR4,1.5998927 +127434,2003-12-05 09:00:00,BMFBOVESPA:PETR4,1.60733574 +127435,2003-12-08 09:00:00,BMFBOVESPA:PETR4,1.61229596 +127436,2003-12-09 09:00:00,BMFBOVESPA:PETR4,1.67182671 +127437,2003-12-10 09:00:00,BMFBOVESPA:PETR4,1.6693466 +127438,2003-12-11 09:00:00,BMFBOVESPA:PETR4,1.71151388 +127439,2003-12-12 09:00:00,BMFBOVESPA:PETR4,1.6941504 +127440,2003-12-15 09:00:00,BMFBOVESPA:PETR4,1.68174715 +127441,2003-12-16 09:00:00,BMFBOVESPA:PETR4,1.69663051 +127442,2003-12-17 09:00:00,BMFBOVESPA:PETR4,1.73631768 +127443,2003-12-18 09:00:00,BMFBOVESPA:PETR4,1.76856452 +127444,2003-12-19 09:00:00,BMFBOVESPA:PETR4,1.77600485 +127445,2003-12-22 09:00:00,BMFBOVESPA:PETR4,1.81569202 +127446,2003-12-23 09:00:00,BMFBOVESPA:PETR4,1.77848496 +127447,2003-12-26 09:00:00,BMFBOVESPA:PETR4,1.75616127 +127448,2003-12-29 09:00:00,BMFBOVESPA:PETR4,1.79336833 +127449,2003-12-30 09:00:00,BMFBOVESPA:PETR4,1.79088822 +127450,2004-01-02 09:00:00,BMFBOVESPA:PETR4,1.8578593 +127451,2004-01-05 09:00:00,BMFBOVESPA:PETR4,1.96452025 +127452,2004-01-06 09:00:00,BMFBOVESPA:PETR4,2.0686984 +127453,2004-01-07 09:00:00,BMFBOVESPA:PETR4,2.0463747 +127454,2004-01-08 09:00:00,BMFBOVESPA:PETR4,2.03397145 +127455,2004-01-09 09:00:00,BMFBOVESPA:PETR4,2.01164775 +127456,2004-01-12 09:00:00,BMFBOVESPA:PETR4,2.01412786 +127457,2004-01-13 09:00:00,BMFBOVESPA:PETR4,2.03397145 +127458,2004-01-14 09:00:00,BMFBOVESPA:PETR4,1.97444069 +127459,2004-01-15 09:00:00,BMFBOVESPA:PETR4,1.93475353 +127460,2004-01-16 09:00:00,BMFBOVESPA:PETR4,1.96948047 +127461,2004-01-19 09:00:00,BMFBOVESPA:PETR4,2.01909079 +127462,2004-01-20 09:00:00,BMFBOVESPA:PETR4,2.06125807 +127463,2004-01-21 09:00:00,BMFBOVESPA:PETR4,2.02405101 +127464,2004-01-22 09:00:00,BMFBOVESPA:PETR4,1.98932406 +127465,2004-01-23 09:00:00,BMFBOVESPA:PETR4,1.99428428 +127466,2004-01-26 09:00:00,BMFBOVESPA:PETR4,2.03397145 +127467,2004-01-27 09:00:00,BMFBOVESPA:PETR4,2.02405101 +127468,2004-01-28 09:00:00,BMFBOVESPA:PETR4,2.01661068 +127469,2004-01-29 09:00:00,BMFBOVESPA:PETR4,1.90002928 +127470,2004-01-30 09:00:00,BMFBOVESPA:PETR4,1.8355356 +127471,2004-02-02 09:00:00,BMFBOVESPA:PETR4,1.83801571 +127472,2004-02-03 09:00:00,BMFBOVESPA:PETR4,1.87522277 +127473,2004-02-04 09:00:00,BMFBOVESPA:PETR4,1.8355356 +127474,2004-02-05 09:00:00,BMFBOVESPA:PETR4,1.82313505 +127475,2004-02-06 09:00:00,BMFBOVESPA:PETR4,1.91242983 +127476,2004-02-09 09:00:00,BMFBOVESPA:PETR4,1.90994972 +127477,2004-02-10 09:00:00,BMFBOVESPA:PETR4,1.96700036 +127478,2004-02-11 09:00:00,BMFBOVESPA:PETR4,2.04389459 +127479,2004-02-12 09:00:00,BMFBOVESPA:PETR4,2.04389459 +127480,2004-02-13 09:00:00,BMFBOVESPA:PETR4,2.01164775 +127481,2004-02-16 10:00:00,BMFBOVESPA:PETR4,1.9769208 +127482,2004-02-17 10:00:00,BMFBOVESPA:PETR4,1.9992472 +127483,2004-02-18 10:00:00,BMFBOVESPA:PETR4,1.98684395 +127484,2004-02-19 10:00:00,BMFBOVESPA:PETR4,1.89506636 +127485,2004-02-20 10:00:00,BMFBOVESPA:PETR4,1.89754647 +127486,2004-02-25 10:00:00,BMFBOVESPA:PETR4,1.92979331 +127487,2004-02-26 10:00:00,BMFBOVESPA:PETR4,1.90250939 +127488,2004-02-27 10:00:00,BMFBOVESPA:PETR4,1.92235298 +127489,2004-03-01 10:00:00,BMFBOVESPA:PETR4,1.99676709 +127490,2004-03-02 10:00:00,BMFBOVESPA:PETR4,1.99428428 +127491,2004-03-03 10:00:00,BMFBOVESPA:PETR4,2.01661068 +127492,2004-03-04 10:00:00,BMFBOVESPA:PETR4,1.99180417 +127493,2004-03-05 10:00:00,BMFBOVESPA:PETR4,2.00916764 +127494,2004-03-08 10:00:00,BMFBOVESPA:PETR4,2.02405101 +127495,2004-03-09 10:00:00,BMFBOVESPA:PETR4,2.02653112 +127496,2004-03-10 10:00:00,BMFBOVESPA:PETR4,1.93971645 +127497,2004-03-11 10:00:00,BMFBOVESPA:PETR4,1.9049895 +127498,2004-03-12 10:00:00,BMFBOVESPA:PETR4,1.95707722 +127499,2004-03-15 10:00:00,BMFBOVESPA:PETR4,1.89506636 +127500,2004-03-16 10:00:00,BMFBOVESPA:PETR4,1.9049895 +127501,2004-03-17 10:00:00,BMFBOVESPA:PETR4,1.93723364 +127502,2004-03-18 10:00:00,BMFBOVESPA:PETR4,2.01412786 +127503,2004-03-19 10:00:00,BMFBOVESPA:PETR4,1.96452025 +127504,2004-03-22 10:00:00,BMFBOVESPA:PETR4,1.94219656 +127505,2004-03-23 10:00:00,BMFBOVESPA:PETR4,1.91739005 +127506,2004-03-24 10:00:00,BMFBOVESPA:PETR4,1.91242983 +127507,2004-03-25 10:00:00,BMFBOVESPA:PETR4,1.92483309 +127508,2004-03-26 10:00:00,BMFBOVESPA:PETR4,1.93971645 +127509,2004-03-29 10:00:00,BMFBOVESPA:PETR4,1.93723364 +127510,2004-03-30 10:00:00,BMFBOVESPA:PETR4,2.00668646 +127511,2004-03-31 10:00:00,BMFBOVESPA:PETR4,2.05877623 +127512,2004-04-01 10:00:00,BMFBOVESPA:PETR4,2.05381568 +127513,2004-04-02 10:00:00,BMFBOVESPA:PETR4,2.08358098 +127514,2004-04-05 10:00:00,BMFBOVESPA:PETR4,2.05629596 +127515,2004-04-06 10:00:00,BMFBOVESPA:PETR4,2.06621706 +127516,2004-04-07 10:00:00,BMFBOVESPA:PETR4,2.05877623 +127517,2004-04-08 10:00:00,BMFBOVESPA:PETR4,2.09598237 +127518,2004-04-12 10:00:00,BMFBOVESPA:PETR4,2.13319047 +127519,2004-04-13 10:00:00,BMFBOVESPA:PETR4,2.10838573 +127520,2004-04-14 10:00:00,BMFBOVESPA:PETR4,2.07117762 +127521,2004-04-15 10:00:00,BMFBOVESPA:PETR4,2.04885315 +127522,2004-04-16 10:00:00,BMFBOVESPA:PETR4,2.03893204 +127523,2004-04-19 10:00:00,BMFBOVESPA:PETR4,2.02156813 +127524,2004-04-20 10:00:00,BMFBOVESPA:PETR4,1.95707697 +127525,2004-04-22 10:00:00,BMFBOVESPA:PETR4,1.94963614 +127526,2004-04-23 10:00:00,BMFBOVESPA:PETR4,1.96948033 +127527,2004-04-26 10:00:00,BMFBOVESPA:PETR4,1.93227222 +127528,2004-04-27 10:00:00,BMFBOVESPA:PETR4,1.95707697 +127529,2004-04-28 10:00:00,BMFBOVESPA:PETR4,1.9049872 +127530,2004-04-29 10:00:00,BMFBOVESPA:PETR4,1.80577018 +127531,2004-04-30 10:00:00,BMFBOVESPA:PETR4,1.80080963 +127532,2004-05-03 10:00:00,BMFBOVESPA:PETR4,1.81569129 +127533,2004-05-04 10:00:00,BMFBOVESPA:PETR4,1.8826647 +127534,2004-05-05 10:00:00,BMFBOVESPA:PETR4,1.91491028 +127535,2004-05-06 10:00:00,BMFBOVESPA:PETR4,1.78840627 +127536,2004-05-07 10:00:00,BMFBOVESPA:PETR4,1.72391511 +127537,2004-05-10 10:00:00,BMFBOVESPA:PETR4,1.65942395 +127538,2004-05-11 10:00:00,BMFBOVESPA:PETR4,1.79088654 +127539,2004-05-12 10:00:00,BMFBOVESPA:PETR4,1.78592599 +127540,2004-05-13 10:00:00,BMFBOVESPA:PETR4,1.81073074 +127541,2004-05-14 10:00:00,BMFBOVESPA:PETR4,1.76360152 +127542,2004-05-17 10:00:00,BMFBOVESPA:PETR4,1.70159064 +127543,2004-05-18 10:00:00,BMFBOVESPA:PETR4,1.71647428 +127544,2004-05-19 10:00:00,BMFBOVESPA:PETR4,1.71647428 +127545,2004-05-20 10:00:00,BMFBOVESPA:PETR4,1.66438451 +127546,2004-05-21 10:00:00,BMFBOVESPA:PETR4,1.61973557 +127547,2004-05-24 10:00:00,BMFBOVESPA:PETR4,1.72143483 +127548,2004-05-25 10:00:00,BMFBOVESPA:PETR4,1.69911036 +127549,2004-05-26 10:00:00,BMFBOVESPA:PETR4,1.69414981 +127550,2004-05-27 10:00:00,BMFBOVESPA:PETR4,1.73879677 +127551,2004-05-28 10:00:00,BMFBOVESPA:PETR4,1.71151175 +127552,2004-05-31 10:00:00,BMFBOVESPA:PETR4,1.72887566 +127553,2004-06-01 10:00:00,BMFBOVESPA:PETR4,1.77848516 +127554,2004-06-02 10:00:00,BMFBOVESPA:PETR4,1.77600488 +127555,2004-06-03 10:00:00,BMFBOVESPA:PETR4,1.75120013 +127556,2004-06-04 10:00:00,BMFBOVESPA:PETR4,1.75368041 +127557,2004-06-07 10:00:00,BMFBOVESPA:PETR4,1.79336682 +127558,2004-06-08 10:00:00,BMFBOVESPA:PETR4,1.7660818 +127559,2004-06-09 10:00:00,BMFBOVESPA:PETR4,1.7437593 +127560,2004-06-11 10:00:00,BMFBOVESPA:PETR4,1.7437593 +127561,2004-06-14 10:00:00,BMFBOVESPA:PETR4,1.74871986 +127562,2004-06-15 10:00:00,BMFBOVESPA:PETR4,1.79832738 +127563,2004-06-16 10:00:00,BMFBOVESPA:PETR4,1.80577018 +127564,2004-06-17 10:00:00,BMFBOVESPA:PETR4,1.81321101 +127565,2004-06-18 10:00:00,BMFBOVESPA:PETR4,1.80577018 +127566,2004-06-21 10:00:00,BMFBOVESPA:PETR4,1.78096544 +127567,2004-06-22 10:00:00,BMFBOVESPA:PETR4,1.80080963 +127568,2004-06-23 10:00:00,BMFBOVESPA:PETR4,1.87274162 +127569,2004-06-24 10:00:00,BMFBOVESPA:PETR4,1.87026134 +127570,2004-06-25 10:00:00,BMFBOVESPA:PETR4,1.83305521 +127571,2004-06-28 10:00:00,BMFBOVESPA:PETR4,1.80577018 +127572,2004-06-29 10:00:00,BMFBOVESPA:PETR4,1.82313212 +127573,2004-06-30 10:00:00,BMFBOVESPA:PETR4,1.86282051 +127574,2004-07-01 10:00:00,BMFBOVESPA:PETR4,1.85289743 +127575,2004-07-02 10:00:00,BMFBOVESPA:PETR4,1.85041715 +127576,2004-07-05 10:00:00,BMFBOVESPA:PETR4,1.84049604 +127577,2004-07-06 10:00:00,BMFBOVESPA:PETR4,1.81817157 +127578,2004-07-07 10:00:00,BMFBOVESPA:PETR4,1.79088654 +127579,2004-07-08 10:00:00,BMFBOVESPA:PETR4,1.78592599 +127580,2004-07-12 10:00:00,BMFBOVESPA:PETR4,1.80080963 +127581,2004-07-13 10:00:00,BMFBOVESPA:PETR4,1.79088654 +127582,2004-07-14 10:00:00,BMFBOVESPA:PETR4,1.78592599 +127583,2004-07-15 10:00:00,BMFBOVESPA:PETR4,1.84545659 +127584,2004-07-16 10:00:00,BMFBOVESPA:PETR4,1.88762525 +127585,2004-07-19 10:00:00,BMFBOVESPA:PETR4,1.86530079 +127586,2004-07-20 10:00:00,BMFBOVESPA:PETR4,1.85041715 +127587,2004-07-21 10:00:00,BMFBOVESPA:PETR4,1.84049604 +127588,2004-07-22 10:00:00,BMFBOVESPA:PETR4,1.80825046 +127589,2004-07-23 10:00:00,BMFBOVESPA:PETR4,1.8032899 +127590,2004-07-26 10:00:00,BMFBOVESPA:PETR4,1.78344571 +127591,2004-07-27 10:00:00,BMFBOVESPA:PETR4,1.82313212 +127592,2004-07-28 10:00:00,BMFBOVESPA:PETR4,1.85785995 +127593,2004-07-29 10:00:00,BMFBOVESPA:PETR4,1.89010553 +127594,2004-07-30 10:00:00,BMFBOVESPA:PETR4,1.8826647 +127595,2004-08-02 10:00:00,BMFBOVESPA:PETR4,1.87770217 +127596,2004-08-03 10:00:00,BMFBOVESPA:PETR4,1.87274162 +127597,2004-08-04 10:00:00,BMFBOVESPA:PETR4,1.89258581 +127598,2004-08-05 10:00:00,BMFBOVESPA:PETR4,1.85785995 +127599,2004-08-06 10:00:00,BMFBOVESPA:PETR4,1.88514498 +127600,2004-08-09 10:00:00,BMFBOVESPA:PETR4,1.8826647 +127601,2004-08-10 10:00:00,BMFBOVESPA:PETR4,1.91739056 +127602,2004-08-11 10:00:00,BMFBOVESPA:PETR4,1.92235111 +127603,2004-08-12 10:00:00,BMFBOVESPA:PETR4,1.93723278 +127604,2004-08-13 10:00:00,BMFBOVESPA:PETR4,1.91491028 +127605,2004-08-16 10:00:00,BMFBOVESPA:PETR4,1.92731167 +127606,2004-08-17 10:00:00,BMFBOVESPA:PETR4,1.92483139 +127607,2004-08-18 10:00:00,BMFBOVESPA:PETR4,1.94467558 +127608,2004-08-19 10:00:00,BMFBOVESPA:PETR4,1.97444088 +127609,2004-08-20 10:00:00,BMFBOVESPA:PETR4,2.03893204 +127610,2004-08-23 10:00:00,BMFBOVESPA:PETR4,2.02156813 +127611,2004-08-24 10:00:00,BMFBOVESPA:PETR4,2.01660757 +127612,2004-08-25 10:00:00,BMFBOVESPA:PETR4,2.02901093 +127613,2004-08-26 10:00:00,BMFBOVESPA:PETR4,1.99180282 +127614,2004-08-27 10:00:00,BMFBOVESPA:PETR4,1.9942831 +127615,2004-08-30 10:00:00,BMFBOVESPA:PETR4,1.97444088 +127616,2004-08-31 10:00:00,BMFBOVESPA:PETR4,1.97444088 +127617,2004-09-01 10:00:00,BMFBOVESPA:PETR4,1.97692116 +127618,2004-09-02 10:00:00,BMFBOVESPA:PETR4,2.00668646 +127619,2004-09-03 10:00:00,BMFBOVESPA:PETR4,2.00420618 +127620,2004-09-06 10:00:00,BMFBOVESPA:PETR4,2.00668646 +127621,2004-09-08 10:00:00,BMFBOVESPA:PETR4,2.02901093 +127622,2004-09-09 10:00:00,BMFBOVESPA:PETR4,2.03645176 +127623,2004-09-10 10:00:00,BMFBOVESPA:PETR4,2.02405038 +127624,2004-09-13 10:00:00,BMFBOVESPA:PETR4,2.02405038 +127625,2004-09-14 10:00:00,BMFBOVESPA:PETR4,2.05381568 +127626,2004-09-15 10:00:00,BMFBOVESPA:PETR4,2.0513354 +127627,2004-09-16 10:00:00,BMFBOVESPA:PETR4,2.07613817 +127628,2004-09-17 10:00:00,BMFBOVESPA:PETR4,2.1034232 +127629,2004-09-20 10:00:00,BMFBOVESPA:PETR4,2.110866 +127630,2004-09-21 10:00:00,BMFBOVESPA:PETR4,2.14311158 +127631,2004-09-22 10:00:00,BMFBOVESPA:PETR4,2.13070822 +127632,2004-09-23 10:00:00,BMFBOVESPA:PETR4,2.19272108 +127633,2004-09-24 10:00:00,BMFBOVESPA:PETR4,2.2200061 +127634,2004-09-27 10:00:00,BMFBOVESPA:PETR4,2.23984832 +127635,2004-09-28 10:00:00,BMFBOVESPA:PETR4,2.25969251 +127636,2004-09-29 10:00:00,BMFBOVESPA:PETR4,2.25721223 +127637,2004-09-30 10:00:00,BMFBOVESPA:PETR4,2.25969251 +127638,2004-10-01 10:00:00,BMFBOVESPA:PETR4,2.33906715 +127639,2004-10-04 10:00:00,BMFBOVESPA:PETR4,2.35146896 +127640,2004-10-05 10:00:00,BMFBOVESPA:PETR4,2.39859769 +127641,2004-10-06 10:00:00,BMFBOVESPA:PETR4,2.40355868 +127642,2004-10-07 10:00:00,BMFBOVESPA:PETR4,2.41844164 +127643,2004-10-08 10:00:00,BMFBOVESPA:PETR4,2.40851967 +127644,2004-10-11 10:00:00,BMFBOVESPA:PETR4,2.38123489 +127645,2004-10-13 10:00:00,BMFBOVESPA:PETR4,2.28697743 +127646,2004-10-14 10:00:00,BMFBOVESPA:PETR4,2.27209446 +127647,2004-10-15 10:00:00,BMFBOVESPA:PETR4,2.31426221 +127648,2004-10-18 10:00:00,BMFBOVESPA:PETR4,2.36139094 +127649,2004-10-19 10:00:00,BMFBOVESPA:PETR4,2.30186039 +127650,2004-10-20 10:00:00,BMFBOVESPA:PETR4,2.31178237 +127651,2004-10-21 10:00:00,BMFBOVESPA:PETR4,2.34650797 +127652,2004-10-22 10:00:00,BMFBOVESPA:PETR4,2.3589111 +127653,2004-10-25 10:00:00,BMFBOVESPA:PETR4,2.36139094 +127654,2004-10-26 10:00:00,BMFBOVESPA:PETR4,2.33162501 +127655,2004-10-27 10:00:00,BMFBOVESPA:PETR4,2.34650797 +127656,2004-10-28 10:00:00,BMFBOVESPA:PETR4,2.31426221 +127657,2004-10-29 10:00:00,BMFBOVESPA:PETR4,2.32666533 +127658,2004-11-01 10:00:00,BMFBOVESPA:PETR4,2.336586 +127659,2004-11-03 09:00:00,BMFBOVESPA:PETR4,2.33162501 +127660,2004-11-04 09:00:00,BMFBOVESPA:PETR4,2.34402813 +127661,2004-11-05 09:00:00,BMFBOVESPA:PETR4,2.38371473 +127662,2004-11-08 09:00:00,BMFBOVESPA:PETR4,2.35395011 +127663,2004-11-09 09:00:00,BMFBOVESPA:PETR4,2.336586 +127664,2004-11-10 09:00:00,BMFBOVESPA:PETR4,2.36883307 +127665,2004-11-11 09:00:00,BMFBOVESPA:PETR4,2.37875374 +127666,2004-11-12 09:00:00,BMFBOVESPA:PETR4,2.38371473 +127667,2004-11-16 09:00:00,BMFBOVESPA:PETR4,2.27209446 +127668,2004-11-17 09:00:00,BMFBOVESPA:PETR4,2.28945727 +127669,2004-11-18 09:00:00,BMFBOVESPA:PETR4,2.26217249 +127670,2004-11-19 09:00:00,BMFBOVESPA:PETR4,2.25225051 +127671,2004-11-22 09:00:00,BMFBOVESPA:PETR4,2.28201644 +127672,2004-11-23 09:00:00,BMFBOVESPA:PETR4,2.24232985 +127673,2004-11-24 09:00:00,BMFBOVESPA:PETR4,2.22992672 +127674,2004-11-25 09:00:00,BMFBOVESPA:PETR4,2.34898912 +127675,2004-11-26 09:00:00,BMFBOVESPA:PETR4,2.33410616 +127676,2004-11-29 09:00:00,BMFBOVESPA:PETR4,2.2968994 +127677,2004-11-30 09:00:00,BMFBOVESPA:PETR4,2.31178237 +127678,2004-12-01 09:00:00,BMFBOVESPA:PETR4,2.38123489 +127679,2004-12-02 09:00:00,BMFBOVESPA:PETR4,2.336586 +127680,2004-12-03 09:00:00,BMFBOVESPA:PETR4,2.32170434 +127681,2004-12-06 09:00:00,BMFBOVESPA:PETR4,2.34402813 +127682,2004-12-07 09:00:00,BMFBOVESPA:PETR4,2.31178237 +127683,2004-12-08 09:00:00,BMFBOVESPA:PETR4,2.31426221 +127684,2004-12-09 09:00:00,BMFBOVESPA:PETR4,2.24977067 +127685,2004-12-10 09:00:00,BMFBOVESPA:PETR4,2.28697743 +127686,2004-12-13 09:00:00,BMFBOVESPA:PETR4,2.30186039 +127687,2004-12-14 09:00:00,BMFBOVESPA:PETR4,2.32170434 +127688,2004-12-15 09:00:00,BMFBOVESPA:PETR4,2.33410616 +127689,2004-12-16 09:00:00,BMFBOVESPA:PETR4,2.37875374 +127690,2004-12-17 09:00:00,BMFBOVESPA:PETR4,2.35642995 +127691,2004-12-20 09:00:00,BMFBOVESPA:PETR4,2.35395011 +127692,2004-12-21 09:00:00,BMFBOVESPA:PETR4,2.40851967 +127693,2004-12-22 09:00:00,BMFBOVESPA:PETR4,2.37131291 +127694,2004-12-23 09:00:00,BMFBOVESPA:PETR4,2.40603852 +127695,2004-12-27 09:00:00,BMFBOVESPA:PETR4,2.40851967 +127696,2004-12-28 09:00:00,BMFBOVESPA:PETR4,2.41099951 +127697,2004-12-29 09:00:00,BMFBOVESPA:PETR4,2.43580445 +127698,2004-12-30 09:00:00,BMFBOVESPA:PETR4,2.41844164 +127699,2005-01-03 09:00:00,BMFBOVESPA:PETR4,2.34402813 +127700,2005-01-04 09:00:00,BMFBOVESPA:PETR4,2.31674336 +127701,2005-01-05 09:00:00,BMFBOVESPA:PETR4,2.30682138 +127702,2005-01-06 09:00:00,BMFBOVESPA:PETR4,2.31426221 +127703,2005-01-07 09:00:00,BMFBOVESPA:PETR4,2.32418418 +127704,2005-01-10 09:00:00,BMFBOVESPA:PETR4,2.29441826 +127705,2005-01-11 09:00:00,BMFBOVESPA:PETR4,2.31922319 +127706,2005-01-12 09:00:00,BMFBOVESPA:PETR4,2.30682138 +127707,2005-01-13 09:00:00,BMFBOVESPA:PETR4,2.32914517 +127708,2005-01-14 09:00:00,BMFBOVESPA:PETR4,2.34154699 +127709,2005-01-17 09:00:00,BMFBOVESPA:PETR4,2.32666533 +127710,2005-01-18 09:00:00,BMFBOVESPA:PETR4,2.30186039 +127711,2005-01-19 09:00:00,BMFBOVESPA:PETR4,2.31674336 +127712,2005-01-20 09:00:00,BMFBOVESPA:PETR4,2.26465364 +127713,2005-01-21 09:00:00,BMFBOVESPA:PETR4,2.26713348 +127714,2005-01-24 09:00:00,BMFBOVESPA:PETR4,2.2968994 +127715,2005-01-26 09:00:00,BMFBOVESPA:PETR4,2.34402813 +127716,2005-01-27 09:00:00,BMFBOVESPA:PETR4,2.33906715 +127717,2005-01-28 09:00:00,BMFBOVESPA:PETR4,2.30930122 +127718,2005-01-31 09:00:00,BMFBOVESPA:PETR4,2.34650797 +127719,2005-02-01 09:00:00,BMFBOVESPA:PETR4,2.33410616 +127720,2005-02-02 09:00:00,BMFBOVESPA:PETR4,2.36883307 +127721,2005-02-03 09:00:00,BMFBOVESPA:PETR4,2.3936367 +127722,2005-02-04 09:00:00,BMFBOVESPA:PETR4,2.42092148 +127723,2005-02-09 09:00:00,BMFBOVESPA:PETR4,2.52758076 +127724,2005-02-10 09:00:00,BMFBOVESPA:PETR4,2.51766009 +127725,2005-02-11 09:00:00,BMFBOVESPA:PETR4,2.55734668 +127726,2005-02-14 09:00:00,BMFBOVESPA:PETR4,2.53502289 +127727,2005-02-15 09:00:00,BMFBOVESPA:PETR4,2.51517894 +127728,2005-02-16 09:00:00,BMFBOVESPA:PETR4,2.54990586 +127729,2005-02-17 09:00:00,BMFBOVESPA:PETR4,2.55486684 +127730,2005-02-18 09:00:00,BMFBOVESPA:PETR4,2.55486684 +127731,2005-02-21 10:00:00,BMFBOVESPA:PETR4,2.58711261 +127732,2005-02-22 10:00:00,BMFBOVESPA:PETR4,2.60695525 +127733,2005-02-23 10:00:00,BMFBOVESPA:PETR4,2.66400596 +127734,2005-02-24 10:00:00,BMFBOVESPA:PETR4,2.75330243 +127735,2005-02-25 10:00:00,BMFBOVESPA:PETR4,2.81283298 +127736,2005-02-28 10:00:00,BMFBOVESPA:PETR4,2.76818539 +127737,2005-03-01 10:00:00,BMFBOVESPA:PETR4,2.65408398 +127738,2005-03-02 10:00:00,BMFBOVESPA:PETR4,2.73097864 +127739,2005-03-03 10:00:00,BMFBOVESPA:PETR4,2.8252361 +127740,2005-03-04 10:00:00,BMFBOVESPA:PETR4,2.86988368 +127741,2005-03-07 10:00:00,BMFBOVESPA:PETR4,2.87980566 +127742,2005-03-08 10:00:00,BMFBOVESPA:PETR4,2.84755989 +127743,2005-03-09 10:00:00,BMFBOVESPA:PETR4,2.79795132 +127744,2005-03-10 10:00:00,BMFBOVESPA:PETR4,2.7235365 +127745,2005-03-11 10:00:00,BMFBOVESPA:PETR4,2.67888892 +127746,2005-03-14 10:00:00,BMFBOVESPA:PETR4,2.65904497 +127747,2005-03-15 10:00:00,BMFBOVESPA:PETR4,2.58711261 +127748,2005-03-16 10:00:00,BMFBOVESPA:PETR4,2.64416201 +127749,2005-03-17 10:00:00,BMFBOVESPA:PETR4,2.66896695 +127750,2005-03-18 10:00:00,BMFBOVESPA:PETR4,2.63920233 +127751,2005-03-21 10:00:00,BMFBOVESPA:PETR4,2.63176019 +127752,2005-03-22 10:00:00,BMFBOVESPA:PETR4,2.55982783 +127753,2005-03-23 10:00:00,BMFBOVESPA:PETR4,2.52013993 +127754,2005-03-24 10:00:00,BMFBOVESPA:PETR4,2.5523857 +127755,2005-03-28 10:00:00,BMFBOVESPA:PETR4,2.50773811 +127756,2005-03-29 10:00:00,BMFBOVESPA:PETR4,2.46805021 +127757,2005-03-30 10:00:00,BMFBOVESPA:PETR4,2.52262108 +127758,2005-03-31 10:00:00,BMFBOVESPA:PETR4,2.56726866 +127759,2005-04-01 10:00:00,BMFBOVESPA:PETR4,2.62928018 +127760,2005-04-04 10:00:00,BMFBOVESPA:PETR4,2.62928018 +127761,2005-04-05 10:00:00,BMFBOVESPA:PETR4,2.56230789 +127762,2005-04-06 10:00:00,BMFBOVESPA:PETR4,2.55982748 +127763,2005-04-07 10:00:00,BMFBOVESPA:PETR4,2.5647883 +127764,2005-04-08 10:00:00,BMFBOVESPA:PETR4,2.5300625 +127765,2005-04-11 10:00:00,BMFBOVESPA:PETR4,2.54246457 +127766,2005-04-12 10:00:00,BMFBOVESPA:PETR4,2.5300625 +127767,2005-04-13 10:00:00,BMFBOVESPA:PETR4,2.47797269 +127768,2005-04-14 10:00:00,BMFBOVESPA:PETR4,2.41348081 +127769,2005-04-15 10:00:00,BMFBOVESPA:PETR4,2.37379308 +127770,2005-04-18 10:00:00,BMFBOVESPA:PETR4,2.34898893 +127771,2005-04-19 10:00:00,BMFBOVESPA:PETR4,2.4283633 +127772,2005-04-20 10:00:00,BMFBOVESPA:PETR4,2.39611791 +127773,2005-04-22 10:00:00,BMFBOVESPA:PETR4,2.35394976 +127774,2005-04-25 10:00:00,BMFBOVESPA:PETR4,2.42588289 +127775,2005-04-26 10:00:00,BMFBOVESPA:PETR4,2.45068703 +127776,2005-04-27 10:00:00,BMFBOVESPA:PETR4,2.38371474 +127777,2005-04-28 10:00:00,BMFBOVESPA:PETR4,2.32418479 +127778,2005-04-29 10:00:00,BMFBOVESPA:PETR4,2.39115708 +127779,2005-05-02 10:00:00,BMFBOVESPA:PETR4,2.38371474 +127780,2005-05-03 10:00:00,BMFBOVESPA:PETR4,2.37379308 +127781,2005-05-04 10:00:00,BMFBOVESPA:PETR4,2.40851998 +127782,2005-05-05 10:00:00,BMFBOVESPA:PETR4,2.45316855 +127783,2005-05-06 10:00:00,BMFBOVESPA:PETR4,2.49781601 +127784,2005-05-09 10:00:00,BMFBOVESPA:PETR4,2.50277684 +127785,2005-05-10 10:00:00,BMFBOVESPA:PETR4,2.4457262 +127786,2005-05-11 10:00:00,BMFBOVESPA:PETR4,2.45068703 +127787,2005-05-12 10:00:00,BMFBOVESPA:PETR4,2.40355916 +127788,2005-05-13 10:00:00,BMFBOVESPA:PETR4,2.33906728 +127789,2005-05-16 10:00:00,BMFBOVESPA:PETR4,2.37131266 +127790,2005-05-17 10:00:00,BMFBOVESPA:PETR4,2.43084372 +127791,2005-05-18 10:00:00,BMFBOVESPA:PETR4,2.45564786 +127792,2005-05-19 10:00:00,BMFBOVESPA:PETR4,2.47797269 +127793,2005-05-20 10:00:00,BMFBOVESPA:PETR4,2.48293352 +127794,2005-05-23 10:00:00,BMFBOVESPA:PETR4,2.43084372 +127795,2005-05-24 10:00:00,BMFBOVESPA:PETR4,2.47549228 +127796,2005-05-25 10:00:00,BMFBOVESPA:PETR4,2.4953356 +127797,2005-05-27 10:00:00,BMFBOVESPA:PETR4,2.54990582 +127798,2005-05-30 10:00:00,BMFBOVESPA:PETR4,2.56230789 +127799,2005-05-31 10:00:00,BMFBOVESPA:PETR4,2.54246457 +127800,2005-06-01 10:00:00,BMFBOVESPA:PETR4,2.61935853 +127801,2005-06-02 10:00:00,BMFBOVESPA:PETR4,2.63424101 +127802,2005-06-03 10:00:00,BMFBOVESPA:PETR4,2.62928018 +127803,2005-06-06 10:00:00,BMFBOVESPA:PETR4,2.60199562 +127804,2005-06-07 10:00:00,BMFBOVESPA:PETR4,2.53502333 +127805,2005-06-08 10:00:00,BMFBOVESPA:PETR4,2.53750374 +127806,2005-06-09 10:00:00,BMFBOVESPA:PETR4,2.55982748 +127807,2005-06-10 10:00:00,BMFBOVESPA:PETR4,2.57222955 +127808,2005-06-13 10:00:00,BMFBOVESPA:PETR4,2.55982748 +127809,2005-06-14 10:00:00,BMFBOVESPA:PETR4,2.60447604 +127810,2005-06-15 10:00:00,BMFBOVESPA:PETR4,2.62928018 +127811,2005-06-16 10:00:00,BMFBOVESPA:PETR4,2.66896792 +127812,2005-06-17 10:00:00,BMFBOVESPA:PETR4,2.72353704 +127813,2005-06-20 10:00:00,BMFBOVESPA:PETR4,2.76570519 +127814,2005-06-21 10:00:00,BMFBOVESPA:PETR4,2.75330312 +127815,2005-06-22 10:00:00,BMFBOVESPA:PETR4,2.78306809 +127816,2005-06-23 10:00:00,BMFBOVESPA:PETR4,2.73593911 +127817,2005-06-24 10:00:00,BMFBOVESPA:PETR4,2.69377206 +127818,2005-06-27 10:00:00,BMFBOVESPA:PETR4,2.80291141 +127819,2005-06-28 10:00:00,BMFBOVESPA:PETR4,2.77066602 +127820,2005-06-29 10:00:00,BMFBOVESPA:PETR4,2.74834229 +127821,2005-06-30 10:00:00,BMFBOVESPA:PETR4,2.71361538 +127822,2005-07-01 10:00:00,BMFBOVESPA:PETR4,2.78802866 +127823,2005-07-04 10:00:00,BMFBOVESPA:PETR4,2.78554824 +127824,2005-07-05 10:00:00,BMFBOVESPA:PETR4,2.81779465 +127825,2005-07-06 10:00:00,BMFBOVESPA:PETR4,2.80787295 +127826,2005-07-07 10:00:00,BMFBOVESPA:PETR4,2.74834189 +127827,2005-07-08 10:00:00,BMFBOVESPA:PETR4,2.79795036 +127828,2005-07-11 10:00:00,BMFBOVESPA:PETR4,2.78306782 +127829,2005-07-12 10:00:00,BMFBOVESPA:PETR4,2.83515762 +127830,2005-07-13 10:00:00,BMFBOVESPA:PETR4,2.83019677 +127831,2005-07-14 10:00:00,BMFBOVESPA:PETR4,2.78306782 +127832,2005-07-15 10:00:00,BMFBOVESPA:PETR4,2.70121293 +127833,2005-07-18 10:00:00,BMFBOVESPA:PETR4,2.68384997 +127834,2005-07-19 10:00:00,BMFBOVESPA:PETR4,2.69377166 +127835,2005-07-20 10:00:00,BMFBOVESPA:PETR4,2.70617378 +127836,2005-07-21 10:00:00,BMFBOVESPA:PETR4,2.74090061 +127837,2005-07-22 10:00:00,BMFBOVESPA:PETR4,2.78058739 +127838,2005-07-25 10:00:00,BMFBOVESPA:PETR4,2.72105632 +127839,2005-07-26 10:00:00,BMFBOVESPA:PETR4,2.73097892 +127840,2005-07-27 10:00:00,BMFBOVESPA:PETR4,2.80043078 +127841,2005-07-28 10:00:00,BMFBOVESPA:PETR4,2.84507931 +127842,2005-07-29 10:00:00,BMFBOVESPA:PETR4,2.81035338 +127843,2005-08-01 10:00:00,BMFBOVESPA:PETR4,2.86740312 +127844,2005-08-02 10:00:00,BMFBOVESPA:PETR4,2.93189504 +127845,2005-08-03 10:00:00,BMFBOVESPA:PETR4,2.94925801 +127846,2005-08-04 10:00:00,BMFBOVESPA:PETR4,2.9170125 +127847,2005-08-05 10:00:00,BMFBOVESPA:PETR4,2.94429716 +127848,2005-08-08 10:00:00,BMFBOVESPA:PETR4,2.99886738 +127849,2005-08-09 10:00:00,BMFBOVESPA:PETR4,3.04599633 +127850,2005-08-10 10:00:00,BMFBOVESPA:PETR4,3.0633593 +127851,2005-08-11 10:00:00,BMFBOVESPA:PETR4,3.09808523 +127852,2005-08-12 10:00:00,BMFBOVESPA:PETR4,3.15513588 +127853,2005-08-15 10:00:00,BMFBOVESPA:PETR4,3.17001842 +127854,2005-08-16 10:00:00,BMFBOVESPA:PETR4,3.11296867 +127855,2005-08-17 10:00:00,BMFBOVESPA:PETR4,3.04351591 +127856,2005-08-18 10:00:00,BMFBOVESPA:PETR4,3.04599633 +127857,2005-08-19 10:00:00,BMFBOVESPA:PETR4,3.08816354 +127858,2005-08-22 10:00:00,BMFBOVESPA:PETR4,3.15017503 +127859,2005-08-23 10:00:00,BMFBOVESPA:PETR4,3.10056565 +127860,2005-08-24 10:00:00,BMFBOVESPA:PETR4,3.18738228 +127861,2005-08-25 10:00:00,BMFBOVESPA:PETR4,3.20226483 +127862,2005-08-26 10:00:00,BMFBOVESPA:PETR4,3.14025333 +127863,2005-08-29 10:00:00,BMFBOVESPA:PETR4,3.2097061 +127864,2005-08-30 10:00:00,BMFBOVESPA:PETR4,3.27171759 +127865,2005-08-31 10:00:00,BMFBOVESPA:PETR4,3.35109205 +127866,2005-09-01 10:00:00,BMFBOVESPA:PETR4,3.33124776 +127867,2005-09-02 10:00:00,BMFBOVESPA:PETR4,3.30892395 +127868,2005-09-05 10:00:00,BMFBOVESPA:PETR4,3.35109205 +127869,2005-09-06 10:00:00,BMFBOVESPA:PETR4,3.37589629 +127870,2005-09-08 10:00:00,BMFBOVESPA:PETR4,3.37341586 +127871,2005-09-09 10:00:00,BMFBOVESPA:PETR4,3.48999668 +127872,2005-09-12 10:00:00,BMFBOVESPA:PETR4,3.50488012 +127873,2005-09-13 10:00:00,BMFBOVESPA:PETR4,3.47015329 +127874,2005-09-14 10:00:00,BMFBOVESPA:PETR4,3.52472351 +127875,2005-09-15 10:00:00,BMFBOVESPA:PETR4,3.53960605 +127876,2005-09-16 10:00:00,BMFBOVESPA:PETR4,3.58425458 +127877,2005-09-19 10:00:00,BMFBOVESPA:PETR4,3.67603116 +127878,2005-09-20 10:00:00,BMFBOVESPA:PETR4,3.67851158 +127879,2005-09-21 10:00:00,BMFBOVESPA:PETR4,3.81493669 +127880,2005-09-22 10:00:00,BMFBOVESPA:PETR4,3.71571794 +127881,2005-09-23 10:00:00,BMFBOVESPA:PETR4,3.68843328 +127882,2005-09-26 10:00:00,BMFBOVESPA:PETR4,3.62890221 +127883,2005-09-27 10:00:00,BMFBOVESPA:PETR4,3.71075709 +127884,2005-09-28 10:00:00,BMFBOVESPA:PETR4,3.75540562 +127885,2005-09-29 10:00:00,BMFBOVESPA:PETR4,3.66362904 +127886,2005-09-30 10:00:00,BMFBOVESPA:PETR4,3.67603116 +127887,2005-10-03 10:00:00,BMFBOVESPA:PETR4,3.71075709 +127888,2005-10-04 10:00:00,BMFBOVESPA:PETR4,3.56689071 +127889,2005-10-05 10:00:00,BMFBOVESPA:PETR4,3.37589629 +127890,2005-10-06 10:00:00,BMFBOVESPA:PETR4,3.24691245 +127891,2005-10-07 10:00:00,BMFBOVESPA:PETR4,3.26923717 +127892,2005-10-10 10:00:00,BMFBOVESPA:PETR4,3.24691245 +127893,2005-10-11 10:00:00,BMFBOVESPA:PETR4,3.30892395 +127894,2005-10-13 10:00:00,BMFBOVESPA:PETR4,3.23699076 +127895,2005-10-14 10:00:00,BMFBOVESPA:PETR4,3.21466695 +127896,2005-10-17 09:00:00,BMFBOVESPA:PETR4,3.31388479 +127897,2005-10-18 09:00:00,BMFBOVESPA:PETR4,3.13529249 +127898,2005-10-19 09:00:00,BMFBOVESPA:PETR4,3.19730398 +127899,2005-10-20 09:00:00,BMFBOVESPA:PETR4,3.03855506 +127900,2005-10-21 09:00:00,BMFBOVESPA:PETR4,3.15265545 +127901,2005-10-24 09:00:00,BMFBOVESPA:PETR4,3.32628691 +127902,2005-10-25 09:00:00,BMFBOVESPA:PETR4,3.31140437 +127903,2005-10-26 09:00:00,BMFBOVESPA:PETR4,3.29900225 +127904,2005-10-27 09:00:00,BMFBOVESPA:PETR4,3.20226483 +127905,2005-10-28 09:00:00,BMFBOVESPA:PETR4,3.21218652 +127906,2005-10-31 09:00:00,BMFBOVESPA:PETR4,3.32132607 +127907,2005-11-01 09:00:00,BMFBOVESPA:PETR4,3.37341586 +127908,2005-11-03 09:00:00,BMFBOVESPA:PETR4,3.46519244 +127909,2005-11-04 09:00:00,BMFBOVESPA:PETR4,3.36597459 +127910,2005-11-07 09:00:00,BMFBOVESPA:PETR4,3.33620861 +127911,2005-11-08 09:00:00,BMFBOVESPA:PETR4,3.39325925 +127912,2005-11-09 09:00:00,BMFBOVESPA:PETR4,3.38581798 +127913,2005-11-10 09:00:00,BMFBOVESPA:PETR4,3.27667844 +127914,2005-11-11 09:00:00,BMFBOVESPA:PETR4,3.17994011 +127915,2005-11-14 09:00:00,BMFBOVESPA:PETR4,3.20474525 +127916,2005-11-16 09:00:00,BMFBOVESPA:PETR4,3.29900225 +127917,2005-11-17 09:00:00,BMFBOVESPA:PETR4,3.35109205 +127918,2005-11-18 09:00:00,BMFBOVESPA:PETR4,3.37093544 +127919,2005-11-21 09:00:00,BMFBOVESPA:PETR4,3.40566137 +127920,2005-11-22 09:00:00,BMFBOVESPA:PETR4,3.52720393 +127921,2005-11-23 09:00:00,BMFBOVESPA:PETR4,3.56192987 +127922,2005-11-24 09:00:00,BMFBOVESPA:PETR4,3.53216478 +127923,2005-11-25 09:00:00,BMFBOVESPA:PETR4,3.53464521 +127924,2005-11-28 09:00:00,BMFBOVESPA:PETR4,3.40318095 +127925,2005-11-29 09:00:00,BMFBOVESPA:PETR4,3.47015329 +127926,2005-11-30 09:00:00,BMFBOVESPA:PETR4,3.53216478 +127927,2005-12-01 09:00:00,BMFBOVESPA:PETR4,3.60905882 +127928,2005-12-02 09:00:00,BMFBOVESPA:PETR4,3.66858989 +127929,2005-12-05 09:00:00,BMFBOVESPA:PETR4,3.65866819 +127930,2005-12-06 09:00:00,BMFBOVESPA:PETR4,3.70083539 +127931,2005-12-07 09:00:00,BMFBOVESPA:PETR4,3.67355073 +127932,2005-12-08 09:00:00,BMFBOVESPA:PETR4,3.70579624 +127933,2005-12-09 09:00:00,BMFBOVESPA:PETR4,3.72315921 +127934,2005-12-12 09:00:00,BMFBOVESPA:PETR4,3.74052307 +127935,2005-12-13 09:00:00,BMFBOVESPA:PETR4,3.76780774 +127936,2005-12-14 09:00:00,BMFBOVESPA:PETR4,3.80005324 +127937,2005-12-15 09:00:00,BMFBOVESPA:PETR4,3.7430035 +127938,2005-12-16 09:00:00,BMFBOVESPA:PETR4,3.7430035 +127939,2005-12-19 09:00:00,BMFBOVESPA:PETR4,3.74052307 +127940,2005-12-20 09:00:00,BMFBOVESPA:PETR4,3.7430035 +127941,2005-12-21 09:00:00,BMFBOVESPA:PETR4,3.7950924 +127942,2005-12-22 09:00:00,BMFBOVESPA:PETR4,3.80501499 +127943,2005-12-23 09:00:00,BMFBOVESPA:PETR4,3.77772943 +127944,2005-12-26 09:00:00,BMFBOVESPA:PETR4,3.76780774 +127945,2005-12-27 09:00:00,BMFBOVESPA:PETR4,3.7430035 +127946,2005-12-28 09:00:00,BMFBOVESPA:PETR4,3.80501499 +127947,2005-12-29 09:00:00,BMFBOVESPA:PETR4,3.8372605 +127948,2006-01-02 09:00:00,BMFBOVESPA:PETR4,3.98112625 +127949,2006-01-03 09:00:00,BMFBOVESPA:PETR4,4.10514899 +127950,2006-01-04 09:00:00,BMFBOVESPA:PETR4,4.12499277 +127951,2006-01-05 09:00:00,BMFBOVESPA:PETR4,4.11755179 +127952,2006-01-06 09:00:00,BMFBOVESPA:PETR4,4.26885929 +127953,2006-01-09 09:00:00,BMFBOVESPA:PETR4,4.26885929 +127954,2006-01-10 09:00:00,BMFBOVESPA:PETR4,4.27382024 +127955,2006-01-11 09:00:00,BMFBOVESPA:PETR4,4.42016679 +127956,2006-01-12 09:00:00,BMFBOVESPA:PETR4,4.45737344 +127957,2006-01-13 09:00:00,BMFBOVESPA:PETR4,4.45241337 +127958,2006-01-16 09:00:00,BMFBOVESPA:PETR4,4.53922859 +127959,2006-01-17 09:00:00,BMFBOVESPA:PETR4,4.47225715 +127960,2006-01-18 09:00:00,BMFBOVESPA:PETR4,4.42760865 +127961,2006-01-19 09:00:00,BMFBOVESPA:PETR4,4.56651335 +127962,2006-01-20 09:00:00,BMFBOVESPA:PETR4,4.62356378 +127963,2006-01-23 09:00:00,BMFBOVESPA:PETR4,4.67069319 +127964,2006-01-24 09:00:00,BMFBOVESPA:PETR4,4.75998932 +127965,2006-01-26 09:00:00,BMFBOVESPA:PETR4,4.75502838 +127966,2006-01-27 09:00:00,BMFBOVESPA:PETR4,4.70045886 +127967,2006-01-30 09:00:00,BMFBOVESPA:PETR4,4.8418436 +127968,2006-01-31 09:00:00,BMFBOVESPA:PETR4,4.91129683 +127969,2006-02-01 09:00:00,BMFBOVESPA:PETR4,4.88401207 +127970,2006-02-02 09:00:00,BMFBOVESPA:PETR4,4.67069319 +127971,2006-02-03 09:00:00,BMFBOVESPA:PETR4,4.61860371 +127972,2006-02-06 09:00:00,BMFBOVESPA:PETR4,4.73766464 +127973,2006-02-07 09:00:00,BMFBOVESPA:PETR4,4.53426852 +127974,2006-02-08 09:00:00,BMFBOVESPA:PETR4,4.44497152 +127975,2006-02-09 09:00:00,BMFBOVESPA:PETR4,4.41024578 +127976,2006-02-10 09:00:00,BMFBOVESPA:PETR4,4.32094877 +127977,2006-02-13 09:00:00,BMFBOVESPA:PETR4,4.26389835 +127978,2006-02-14 09:00:00,BMFBOVESPA:PETR4,4.27382024 +127979,2006-02-15 09:00:00,BMFBOVESPA:PETR4,4.301105 +127980,2006-02-16 09:00:00,BMFBOVESPA:PETR4,4.50698289 +127981,2006-02-17 09:00:00,BMFBOVESPA:PETR4,4.59875993 +127982,2006-02-20 10:00:00,BMFBOVESPA:PETR4,4.67317323 +127983,2006-02-21 10:00:00,BMFBOVESPA:PETR4,4.60372 +127984,2006-02-22 10:00:00,BMFBOVESPA:PETR4,4.55163139 +127985,2006-02-23 10:00:00,BMFBOVESPA:PETR4,4.59627902 +127986,2006-02-24 10:00:00,BMFBOVESPA:PETR4,4.67565326 +127987,2006-03-01 10:00:00,BMFBOVESPA:PETR4,4.71534082 +127988,2006-03-02 10:00:00,BMFBOVESPA:PETR4,4.72278267 +127989,2006-03-03 10:00:00,BMFBOVESPA:PETR4,4.75502838 +127990,2006-03-06 10:00:00,BMFBOVESPA:PETR4,4.62356378 +127991,2006-03-07 10:00:00,BMFBOVESPA:PETR4,4.42512774 +127992,2006-03-08 10:00:00,BMFBOVESPA:PETR4,4.39784298 +127993,2006-03-09 10:00:00,BMFBOVESPA:PETR4,4.27382024 +127994,2006-03-10 10:00:00,BMFBOVESPA:PETR4,4.30606681 +127995,2006-03-13 10:00:00,BMFBOVESPA:PETR4,4.35567539 +127996,2006-03-14 10:00:00,BMFBOVESPA:PETR4,4.54667045 +127997,2006-03-15 10:00:00,BMFBOVESPA:PETR4,4.60620091 +127998,2006-03-16 10:00:00,BMFBOVESPA:PETR4,4.56651335 +127999,2006-03-17 10:00:00,BMFBOVESPA:PETR4,4.47225715 +128000,2006-03-20 10:00:00,BMFBOVESPA:PETR4,4.53922859 +128001,2006-03-21 10:00:00,BMFBOVESPA:PETR4,4.46977624 +128002,2006-03-22 10:00:00,BMFBOVESPA:PETR4,4.39536207 +128003,2006-03-23 10:00:00,BMFBOVESPA:PETR4,4.43008868 +128004,2006-03-24 10:00:00,BMFBOVESPA:PETR4,4.43504963 +128005,2006-03-27 10:00:00,BMFBOVESPA:PETR4,4.45241337 +128006,2006-03-28 10:00:00,BMFBOVESPA:PETR4,4.36063633 +128007,2006-03-29 10:00:00,BMFBOVESPA:PETR4,4.48465907 +128008,2006-03-30 10:00:00,BMFBOVESPA:PETR4,4.50946293 +128009,2006-03-31 10:00:00,BMFBOVESPA:PETR4,4.50698289 +128010,2006-04-03 10:00:00,BMFBOVESPA:PETR4,4.62356378 +128011,2006-04-04 10:00:00,BMFBOVESPA:PETR4,4.5888371 +128012,2006-04-05 10:00:00,BMFBOVESPA:PETR4,4.67565311 +128013,2006-04-06 10:00:00,BMFBOVESPA:PETR4,4.7078991 +128014,2006-04-07 10:00:00,BMFBOVESPA:PETR4,4.64588803 +128015,2006-04-10 10:00:00,BMFBOVESPA:PETR4,4.65332909 +128016,2006-04-11 10:00:00,BMFBOVESPA:PETR4,4.60620013 +128017,2006-04-12 10:00:00,BMFBOVESPA:PETR4,4.60123915 +128018,2006-04-13 10:00:00,BMFBOVESPA:PETR4,4.596279 +128019,2006-04-17 10:00:00,BMFBOVESPA:PETR4,4.66821205 +128020,2006-04-18 10:00:00,BMFBOVESPA:PETR4,4.88897218 +128021,2006-04-19 10:00:00,BMFBOVESPA:PETR4,4.94850318 +128022,2006-04-20 10:00:00,BMFBOVESPA:PETR4,4.90881612 +128023,2006-04-24 10:00:00,BMFBOVESPA:PETR4,4.87657013 +128024,2006-04-25 10:00:00,BMFBOVESPA:PETR4,4.87657013 +128025,2006-04-26 10:00:00,BMFBOVESPA:PETR4,4.91377627 +128026,2006-04-27 10:00:00,BMFBOVESPA:PETR4,4.81207814 +128027,2006-04-28 10:00:00,BMFBOVESPA:PETR4,4.90137422 +128028,2006-05-02 10:00:00,BMFBOVESPA:PETR4,4.98819023 +128029,2006-05-03 10:00:00,BMFBOVESPA:PETR4,4.97826826 +128030,2006-05-04 10:00:00,BMFBOVESPA:PETR4,4.92865923 +128031,2006-05-05 10:00:00,BMFBOVESPA:PETR4,5.03283827 +128032,2006-05-08 10:00:00,BMFBOVESPA:PETR4,5.04276024 +128033,2006-05-09 10:00:00,BMFBOVESPA:PETR4,5.10477132 +128034,2006-05-10 10:00:00,BMFBOVESPA:PETR4,5.08492821 +128035,2006-05-11 10:00:00,BMFBOVESPA:PETR4,5.02043622 +128036,2006-05-12 10:00:00,BMFBOVESPA:PETR4,4.9708272 +128037,2006-05-15 10:00:00,BMFBOVESPA:PETR4,4.84432414 +128038,2006-05-16 10:00:00,BMFBOVESPA:PETR4,4.87657013 +128039,2006-05-17 10:00:00,BMFBOVESPA:PETR4,4.73270319 +128040,2006-05-18 10:00:00,BMFBOVESPA:PETR4,4.61116112 +128041,2006-05-19 10:00:00,BMFBOVESPA:PETR4,4.5888371 +128042,2006-05-22 10:00:00,BMFBOVESPA:PETR4,4.55659195 +128043,2006-05-23 10:00:00,BMFBOVESPA:PETR4,4.50450201 +128044,2006-05-24 10:00:00,BMFBOVESPA:PETR4,4.54915005 +128045,2006-05-25 10:00:00,BMFBOVESPA:PETR4,4.60372006 +128046,2006-05-26 10:00:00,BMFBOVESPA:PETR4,4.76991018 +128047,2006-05-29 10:00:00,BMFBOVESPA:PETR4,4.74510524 +128048,2006-05-30 10:00:00,BMFBOVESPA:PETR4,4.62108309 +128049,2006-05-31 10:00:00,BMFBOVESPA:PETR4,4.66573113 +128050,2006-06-01 10:00:00,BMFBOVESPA:PETR4,4.68557508 +128051,2006-06-02 10:00:00,BMFBOVESPA:PETR4,4.73766418 +128052,2006-06-05 10:00:00,BMFBOVESPA:PETR4,4.55907202 +128053,2006-06-06 10:00:00,BMFBOVESPA:PETR4,4.51194391 +128054,2006-06-07 10:00:00,BMFBOVESPA:PETR4,4.298624 +128055,2006-06-08 10:00:00,BMFBOVESPA:PETR4,4.27133899 +128056,2006-06-09 10:00:00,BMFBOVESPA:PETR4,4.17460185 +128057,2006-06-12 10:00:00,BMFBOVESPA:PETR4,4.02825484 +128058,2006-06-13 10:00:00,BMFBOVESPA:PETR4,3.86950579 +128059,2006-06-14 10:00:00,BMFBOVESPA:PETR4,4.03817682 +128060,2006-06-16 10:00:00,BMFBOVESPA:PETR4,4.27133899 +128061,2006-06-19 10:00:00,BMFBOVESPA:PETR4,4.16715995 +128062,2006-06-20 10:00:00,BMFBOVESPA:PETR4,4.16715995 +128063,2006-06-21 10:00:00,BMFBOVESPA:PETR4,4.28622195 +128064,2006-06-22 10:00:00,BMFBOVESPA:PETR4,4.27878089 +128065,2006-06-23 10:00:00,BMFBOVESPA:PETR4,4.35071394 +128066,2006-06-26 10:00:00,BMFBOVESPA:PETR4,4.35071394 +128067,2006-06-27 10:00:00,BMFBOVESPA:PETR4,4.3060659 +128068,2006-06-28 10:00:00,BMFBOVESPA:PETR4,4.38792092 +128069,2006-06-29 10:00:00,BMFBOVESPA:PETR4,4.55907202 +128070,2006-06-30 10:00:00,BMFBOVESPA:PETR4,4.57643505 +128071,2006-07-03 10:00:00,BMFBOVESPA:PETR4,4.62108309 +128072,2006-07-04 10:00:00,BMFBOVESPA:PETR4,4.60123915 +128073,2006-07-05 10:00:00,BMFBOVESPA:PETR4,4.536748 +128074,2006-07-06 10:00:00,BMFBOVESPA:PETR4,4.57395498 +128075,2006-07-07 10:00:00,BMFBOVESPA:PETR4,4.536748 +128076,2006-07-10 10:00:00,BMFBOVESPA:PETR4,4.51938413 +128077,2006-07-11 10:00:00,BMFBOVESPA:PETR4,4.64340711 +128078,2006-07-12 10:00:00,BMFBOVESPA:PETR4,4.64340711 +128079,2006-07-13 10:00:00,BMFBOVESPA:PETR4,4.62108309 +128080,2006-07-14 10:00:00,BMFBOVESPA:PETR4,4.69053607 +128081,2006-07-17 10:00:00,BMFBOVESPA:PETR4,4.48465806 +128082,2006-07-18 10:00:00,BMFBOVESPA:PETR4,4.48961905 +128083,2006-07-19 10:00:00,BMFBOVESPA:PETR4,4.62852499 +128084,2006-07-20 10:00:00,BMFBOVESPA:PETR4,4.48961905 +128085,2006-07-21 10:00:00,BMFBOVESPA:PETR4,4.45241291 +128086,2006-07-24 10:00:00,BMFBOVESPA:PETR4,4.61860302 +128087,2006-07-25 10:00:00,BMFBOVESPA:PETR4,4.66573113 +128088,2006-07-26 10:00:00,BMFBOVESPA:PETR4,4.68557508 +128089,2006-07-27 10:00:00,BMFBOVESPA:PETR4,4.74262601 +128090,2006-07-28 10:00:00,BMFBOVESPA:PETR4,4.78231306 +128091,2006-07-31 10:00:00,BMFBOVESPA:PETR4,4.75998904 +128092,2006-08-01 10:00:00,BMFBOVESPA:PETR4,4.77239109 +128093,2006-08-02 10:00:00,BMFBOVESPA:PETR4,4.84432414 +128094,2006-08-03 10:00:00,BMFBOVESPA:PETR4,4.86912823 +128095,2006-08-04 10:00:00,BMFBOVESPA:PETR4,4.84432414 +128096,2006-08-07 10:00:00,BMFBOVESPA:PETR4,4.90385514 +128097,2006-08-08 10:00:00,BMFBOVESPA:PETR4,4.89889415 +128098,2006-08-09 10:00:00,BMFBOVESPA:PETR4,4.86168717 +128099,2006-08-10 10:00:00,BMFBOVESPA:PETR4,4.84680505 +128100,2006-08-11 10:00:00,BMFBOVESPA:PETR4,4.81207814 +128101,2006-08-14 10:00:00,BMFBOVESPA:PETR4,4.69797713 +128102,2006-08-15 10:00:00,BMFBOVESPA:PETR4,4.7922342 +128103,2006-08-16 10:00:00,BMFBOVESPA:PETR4,4.80215617 +128104,2006-08-17 10:00:00,BMFBOVESPA:PETR4,4.70045804 +128105,2006-08-18 10:00:00,BMFBOVESPA:PETR4,4.75998904 +128106,2006-08-21 10:00:00,BMFBOVESPA:PETR4,4.70045804 +128107,2006-08-22 10:00:00,BMFBOVESPA:PETR4,4.69053607 +128108,2006-08-23 10:00:00,BMFBOVESPA:PETR4,4.54170815 +128109,2006-08-24 10:00:00,BMFBOVESPA:PETR4,4.59131801 +128110,2006-08-25 10:00:00,BMFBOVESPA:PETR4,4.65332909 +128111,2006-08-28 10:00:00,BMFBOVESPA:PETR4,4.62852499 +128112,2006-08-29 10:00:00,BMFBOVESPA:PETR4,4.57395498 +128113,2006-08-30 10:00:00,BMFBOVESPA:PETR4,4.56899399 +128114,2006-08-31 10:00:00,BMFBOVESPA:PETR4,4.55907202 +128115,2006-09-01 10:00:00,BMFBOVESPA:PETR4,4.65084901 +128116,2006-09-04 10:00:00,BMFBOVESPA:PETR4,4.68309417 +128117,2006-09-05 10:00:00,BMFBOVESPA:PETR4,4.62356317 +128118,2006-09-06 10:00:00,BMFBOVESPA:PETR4,4.48961905 +128119,2006-09-08 10:00:00,BMFBOVESPA:PETR4,4.36807697 +128120,2006-09-11 10:00:00,BMFBOVESPA:PETR4,4.19444496 +128121,2006-09-12 10:00:00,BMFBOVESPA:PETR4,4.19692587 +128122,2006-09-13 10:00:00,BMFBOVESPA:PETR4,4.31598787 +128123,2006-09-14 10:00:00,BMFBOVESPA:PETR4,4.18948397 +128124,2006-09-15 10:00:00,BMFBOVESPA:PETR4,4.1621998 +128125,2006-09-18 10:00:00,BMFBOVESPA:PETR4,4.30854681 +128126,2006-09-19 10:00:00,BMFBOVESPA:PETR4,4.21924989 +128127,2006-09-20 10:00:00,BMFBOVESPA:PETR4,4.10018873 +128128,2006-09-21 10:00:00,BMFBOVESPA:PETR4,4.09770782 +128129,2006-09-22 10:00:00,BMFBOVESPA:PETR4,4.0431378 +128130,2006-09-25 10:00:00,BMFBOVESPA:PETR4,4.06050084 +128131,2006-09-26 10:00:00,BMFBOVESPA:PETR4,4.14483593 +128132,2006-09-27 10:00:00,BMFBOVESPA:PETR4,4.25149588 +128133,2006-09-28 10:00:00,BMFBOVESPA:PETR4,4.30358499 +128134,2006-09-29 10:00:00,BMFBOVESPA:PETR4,4.30358499 +128135,2006-10-02 10:00:00,BMFBOVESPA:PETR4,4.29366301 +128136,2006-10-03 10:00:00,BMFBOVESPA:PETR4,4.11259078 +128137,2006-10-04 10:00:00,BMFBOVESPA:PETR4,4.25149588 +128138,2006-10-05 10:00:00,BMFBOVESPA:PETR4,4.25149588 +128139,2006-10-06 10:00:00,BMFBOVESPA:PETR4,4.26141786 +128140,2006-10-09 10:00:00,BMFBOVESPA:PETR4,4.33086999 +128141,2006-10-10 10:00:00,BMFBOVESPA:PETR4,4.358155 +128142,2006-10-11 10:00:00,BMFBOVESPA:PETR4,4.31350696 +128143,2006-10-13 10:00:00,BMFBOVESPA:PETR4,4.41520509 +128144,2006-10-16 10:00:00,BMFBOVESPA:PETR4,4.46233404 +128145,2006-10-17 10:00:00,BMFBOVESPA:PETR4,4.38295993 +128146,2006-10-18 10:00:00,BMFBOVESPA:PETR4,4.34575295 +128147,2006-10-19 10:00:00,BMFBOVESPA:PETR4,4.43008889 +128148,2006-10-20 10:00:00,BMFBOVESPA:PETR4,4.358155 +128149,2006-10-23 10:00:00,BMFBOVESPA:PETR4,4.33831189 +128150,2006-10-24 10:00:00,BMFBOVESPA:PETR4,4.44249093 +128151,2006-10-25 10:00:00,BMFBOVESPA:PETR4,4.59131801 +128152,2006-10-26 10:00:00,BMFBOVESPA:PETR4,4.59131801 +128153,2006-10-27 10:00:00,BMFBOVESPA:PETR4,4.56403301 +128154,2006-10-30 10:00:00,BMFBOVESPA:PETR4,4.50450201 +128155,2006-10-31 10:00:00,BMFBOVESPA:PETR4,4.55907202 +128156,2006-11-01 10:00:00,BMFBOVESPA:PETR4,4.60620086 +128157,2006-11-03 10:00:00,BMFBOVESPA:PETR4,4.68805584 +128158,2006-11-06 09:00:00,BMFBOVESPA:PETR4,4.78727368 +128159,2006-11-07 09:00:00,BMFBOVESPA:PETR4,4.75254716 +128160,2006-11-08 09:00:00,BMFBOVESPA:PETR4,4.84680486 +128161,2006-11-09 09:00:00,BMFBOVESPA:PETR4,4.851765 +128162,2006-11-10 09:00:00,BMFBOVESPA:PETR4,4.92121804 +128163,2006-11-13 09:00:00,BMFBOVESPA:PETR4,4.78727368 +128164,2006-11-14 09:00:00,BMFBOVESPA:PETR4,4.83440213 +128165,2006-11-16 09:00:00,BMFBOVESPA:PETR4,4.75254716 +128166,2006-11-17 09:00:00,BMFBOVESPA:PETR4,4.7203015 +128167,2006-11-21 09:00:00,BMFBOVESPA:PETR4,4.8220002 +128168,2006-11-22 09:00:00,BMFBOVESPA:PETR4,4.82448107 +128169,2006-11-23 09:00:00,BMFBOVESPA:PETR4,4.79719554 +128170,2006-11-24 09:00:00,BMFBOVESPA:PETR4,4.80711741 +128171,2006-11-27 09:00:00,BMFBOVESPA:PETR4,4.76742995 +128172,2006-11-28 09:00:00,BMFBOVESPA:PETR4,4.79223461 +128173,2006-11-29 09:00:00,BMFBOVESPA:PETR4,4.94850356 +128174,2006-11-30 09:00:00,BMFBOVESPA:PETR4,4.97330743 +128175,2006-12-01 09:00:00,BMFBOVESPA:PETR4,4.91625711 +128176,2006-12-04 09:00:00,BMFBOVESPA:PETR4,5.00803474 +128177,2006-12-05 09:00:00,BMFBOVESPA:PETR4,5.0626042 +128178,2006-12-06 09:00:00,BMFBOVESPA:PETR4,5.05764327 +128179,2006-12-07 09:00:00,BMFBOVESPA:PETR4,5.07500613 +128180,2006-12-08 09:00:00,BMFBOVESPA:PETR4,5.11965452 +128181,2006-12-11 09:00:00,BMFBOVESPA:PETR4,5.11221352 +128182,2006-12-12 09:00:00,BMFBOVESPA:PETR4,5.08740886 +128183,2006-12-13 09:00:00,BMFBOVESPA:PETR4,5.07996706 +128184,2006-12-14 09:00:00,BMFBOVESPA:PETR4,5.12461545 +128185,2006-12-15 09:00:00,BMFBOVESPA:PETR4,5.12709552 +128186,2006-12-18 09:00:00,BMFBOVESPA:PETR4,5.14445917 +128187,2006-12-19 09:00:00,BMFBOVESPA:PETR4,5.18166577 +128188,2006-12-20 09:00:00,BMFBOVESPA:PETR4,5.25855981 +128189,2006-12-21 09:00:00,BMFBOVESPA:PETR4,5.24119615 +128190,2006-12-22 09:00:00,BMFBOVESPA:PETR4,5.22879422 +128191,2006-12-26 09:00:00,BMFBOVESPA:PETR4,5.2734426 +128192,2006-12-27 09:00:00,BMFBOVESPA:PETR4,5.37266044 +128193,2006-12-28 09:00:00,BMFBOVESPA:PETR4,5.4049069 +128194,2007-01-02 09:00:00,BMFBOVESPA:PETR4,5.52644892 +128195,2007-01-03 09:00:00,BMFBOVESPA:PETR4,5.332974 +128196,2007-01-04 09:00:00,BMFBOVESPA:PETR4,5.218873 +128197,2007-01-05 09:00:00,BMFBOVESPA:PETR4,5.060124 +128198,2007-01-08 09:00:00,BMFBOVESPA:PETR4,5.102292 +128199,2007-01-09 09:00:00,BMFBOVESPA:PETR4,4.985711 +128200,2007-01-10 09:00:00,BMFBOVESPA:PETR4,4.955945 +128201,2007-01-11 09:00:00,BMFBOVESPA:PETR4,4.950984 +128202,2007-01-12 09:00:00,BMFBOVESPA:PETR4,4.946024 +128203,2007-01-15 09:00:00,BMFBOVESPA:PETR4,4.916258 +128204,2007-01-16 09:00:00,BMFBOVESPA:PETR4,4.841844 +128205,2007-01-17 09:00:00,BMFBOVESPA:PETR4,4.826961 +128206,2007-01-18 09:00:00,BMFBOVESPA:PETR4,4.747587 +128207,2007-01-19 09:00:00,BMFBOVESPA:PETR4,4.948504 +128208,2007-01-22 09:00:00,BMFBOVESPA:PETR4,4.955945 +128209,2007-01-23 09:00:00,BMFBOVESPA:PETR4,5.114694 +128210,2007-01-24 09:00:00,BMFBOVESPA:PETR4,5.159342 +128211,2007-01-26 09:00:00,BMFBOVESPA:PETR4,5.09237 +128212,2007-01-29 09:00:00,BMFBOVESPA:PETR4,4.958426 +128213,2007-01-30 09:00:00,BMFBOVESPA:PETR4,5.072527 +128214,2007-01-31 09:00:00,BMFBOVESPA:PETR4,5.134538 +128215,2007-02-01 09:00:00,BMFBOVESPA:PETR4,5.119655 +128216,2007-02-02 09:00:00,BMFBOVESPA:PETR4,5.181666 +128217,2007-02-05 09:00:00,BMFBOVESPA:PETR4,5.14694 +128218,2007-02-06 09:00:00,BMFBOVESPA:PETR4,5.067566 +128219,2007-02-07 09:00:00,BMFBOVESPA:PETR4,4.918738 +128220,2007-02-08 09:00:00,BMFBOVESPA:PETR4,4.995632 +128221,2007-02-09 09:00:00,BMFBOVESPA:PETR4,4.906336 +128222,2007-02-12 09:00:00,BMFBOVESPA:PETR4,4.846806 +128223,2007-02-13 09:00:00,BMFBOVESPA:PETR4,4.936102 +128224,2007-02-14 09:00:00,BMFBOVESPA:PETR4,4.901375 +128225,2007-02-15 09:00:00,BMFBOVESPA:PETR4,4.844325 +128226,2007-02-16 09:00:00,BMFBOVESPA:PETR4,4.854247 +128227,2007-02-21 09:00:00,BMFBOVESPA:PETR4,4.851766 +128228,2007-02-22 09:00:00,BMFBOVESPA:PETR4,4.933621 +128229,2007-02-23 09:00:00,BMFBOVESPA:PETR4,4.975789 +128230,2007-02-26 10:00:00,BMFBOVESPA:PETR4,4.995632 +128231,2007-02-27 10:00:00,BMFBOVESPA:PETR4,4.665732 +128232,2007-02-28 10:00:00,BMFBOVESPA:PETR4,4.695498 +128233,2007-03-01 10:00:00,BMFBOVESPA:PETR4,4.638447 +128234,2007-03-02 10:00:00,BMFBOVESPA:PETR4,4.497061 +128235,2007-03-05 10:00:00,BMFBOVESPA:PETR4,4.400324 +128236,2007-03-06 10:00:00,BMFBOVESPA:PETR4,4.566514 +128237,2007-03-07 10:00:00,BMFBOVESPA:PETR4,4.516905 +128238,2007-03-08 10:00:00,BMFBOVESPA:PETR4,4.638447 +128239,2007-03-09 10:00:00,BMFBOVESPA:PETR4,4.65581 +128240,2007-03-12 10:00:00,BMFBOVESPA:PETR4,4.588838 +128241,2007-03-13 10:00:00,BMFBOVESPA:PETR4,4.516905 +128242,2007-03-14 10:00:00,BMFBOVESPA:PETR4,4.529307 +128243,2007-03-15 10:00:00,BMFBOVESPA:PETR4,4.484659 +128244,2007-03-16 10:00:00,BMFBOVESPA:PETR4,4.405285 +128245,2007-03-19 10:00:00,BMFBOVESPA:PETR4,4.502022 +128246,2007-03-20 10:00:00,BMFBOVESPA:PETR4,4.608682 +128247,2007-03-21 10:00:00,BMFBOVESPA:PETR4,4.742627 +128248,2007-03-22 10:00:00,BMFBOVESPA:PETR4,4.807118 +128249,2007-03-23 10:00:00,BMFBOVESPA:PETR4,4.826961 +128250,2007-03-26 10:00:00,BMFBOVESPA:PETR4,4.884012 +128251,2007-03-27 10:00:00,BMFBOVESPA:PETR4,4.836883 +128252,2007-03-28 10:00:00,BMFBOVESPA:PETR4,4.81952 +128253,2007-03-29 10:00:00,BMFBOVESPA:PETR4,5.050203 +128254,2007-03-30 10:00:00,BMFBOVESPA:PETR4,5.052683 +128255,2007-04-02 10:00:00,BMFBOVESPA:PETR4,5.040281 +128256,2007-04-03 10:00:00,BMFBOVESPA:PETR4,5.107498 +128257,2007-04-04 10:00:00,BMFBOVESPA:PETR4,5.173173 +128258,2007-04-05 10:00:00,BMFBOVESPA:PETR4,5.195907 +128259,2007-04-09 10:00:00,BMFBOVESPA:PETR4,5.178225 +128260,2007-04-10 10:00:00,BMFBOVESPA:PETR4,5.256529 +128261,2007-04-11 10:00:00,BMFBOVESPA:PETR4,5.183277 +128262,2007-04-12 10:00:00,BMFBOVESPA:PETR4,5.251478 +128263,2007-04-13 10:00:00,BMFBOVESPA:PETR4,5.365146 +128264,2007-04-16 10:00:00,BMFBOVESPA:PETR4,5.471237 +128265,2007-04-17 10:00:00,BMFBOVESPA:PETR4,5.370198 +128266,2007-04-18 10:00:00,BMFBOVESPA:PETR4,5.317153 +128267,2007-04-19 10:00:00,BMFBOVESPA:PETR4,5.233796 +128268,2007-04-20 10:00:00,BMFBOVESPA:PETR4,5.284315 +128269,2007-04-23 10:00:00,BMFBOVESPA:PETR4,5.2439 +128270,2007-04-24 10:00:00,BMFBOVESPA:PETR4,5.23127 +128271,2007-04-25 10:00:00,BMFBOVESPA:PETR4,5.342412 +128272,2007-04-26 10:00:00,BMFBOVESPA:PETR4,5.221166 +128273,2007-04-27 10:00:00,BMFBOVESPA:PETR4,5.183277 +128274,2007-04-30 10:00:00,BMFBOVESPA:PETR4,5.082238 +128275,2007-05-02 10:00:00,BMFBOVESPA:PETR4,5.127705 +128276,2007-05-03 10:00:00,BMFBOVESPA:PETR4,5.195907 +128277,2007-05-04 10:00:00,BMFBOVESPA:PETR4,5.175699 +128278,2007-05-07 10:00:00,BMFBOVESPA:PETR4,5.062031 +128279,2007-05-08 10:00:00,BMFBOVESPA:PETR4,5.072134 +128280,2007-05-09 10:00:00,BMFBOVESPA:PETR4,5.082238 +128281,2007-05-10 10:00:00,BMFBOVESPA:PETR4,4.988778 +128282,2007-05-11 10:00:00,BMFBOVESPA:PETR4,5.084764 +128283,2007-05-14 10:00:00,BMFBOVESPA:PETR4,5.09992 +128284,2007-05-15 10:00:00,BMFBOVESPA:PETR4,5.07466 +128285,2007-05-16 10:00:00,BMFBOVESPA:PETR4,5.173173 +128286,2007-05-17 10:00:00,BMFBOVESPA:PETR4,5.178225 +128287,2007-05-18 10:00:00,BMFBOVESPA:PETR4,5.228744 +128288,2007-05-21 10:00:00,BMFBOVESPA:PETR4,5.279263 +128289,2007-05-22 10:00:00,BMFBOVESPA:PETR4,5.274211 +128290,2007-05-23 10:00:00,BMFBOVESPA:PETR4,5.307049 +128291,2007-05-24 10:00:00,BMFBOVESPA:PETR4,5.185803 +128292,2007-05-25 10:00:00,BMFBOVESPA:PETR4,5.251478 +128293,2007-05-28 10:00:00,BMFBOVESPA:PETR4,5.26916 +128294,2007-05-29 10:00:00,BMFBOVESPA:PETR4,5.178225 +128295,2007-05-30 10:00:00,BMFBOVESPA:PETR4,5.251478 +128296,2007-05-31 10:00:00,BMFBOVESPA:PETR4,5.165595 +128297,2007-06-01 10:00:00,BMFBOVESPA:PETR4,5.296945 +128298,2007-06-04 10:00:00,BMFBOVESPA:PETR4,5.36262 +128299,2007-06-05 10:00:00,BMFBOVESPA:PETR4,5.395458 +128300,2007-06-06 10:00:00,BMFBOVESPA:PETR4,5.274211 +128301,2007-06-08 10:00:00,BMFBOVESPA:PETR4,5.329783 +128302,2007-06-11 10:00:00,BMFBOVESPA:PETR4,5.397984 +128303,2007-06-12 10:00:00,BMFBOVESPA:PETR4,5.410613 +128304,2007-06-13 10:00:00,BMFBOVESPA:PETR4,5.529334 +128305,2007-06-14 10:00:00,BMFBOVESPA:PETR4,5.622794 +128306,2007-06-15 10:00:00,BMFBOVESPA:PETR4,5.706151 +128307,2007-06-18 10:00:00,BMFBOVESPA:PETR4,5.731411 +128308,2007-06-19 10:00:00,BMFBOVESPA:PETR4,5.80719 +128309,2007-06-20 10:00:00,BMFBOVESPA:PETR4,5.711203 +128310,2007-06-21 10:00:00,BMFBOVESPA:PETR4,5.7693 +128311,2007-06-22 10:00:00,BMFBOVESPA:PETR4,5.7693 +128312,2007-06-25 10:00:00,BMFBOVESPA:PETR4,5.756671 +128313,2007-06-26 10:00:00,BMFBOVESPA:PETR4,5.701099 +128314,2007-06-27 10:00:00,BMFBOVESPA:PETR4,5.759196 +128315,2007-06-28 10:00:00,BMFBOVESPA:PETR4,5.756671 +128316,2007-06-29 10:00:00,BMFBOVESPA:PETR4,5.80719 +128317,2007-07-02 10:00:00,BMFBOVESPA:PETR4,5.936014 +128318,2007-07-03 10:00:00,BMFBOVESPA:PETR4,6.039578 +128319,2007-07-04 10:00:00,BMFBOVESPA:PETR4,6.067364 +128320,2007-07-05 10:00:00,BMFBOVESPA:PETR4,6.100201 +128321,2007-07-06 10:00:00,BMFBOVESPA:PETR4,6.155773 +128322,2007-07-10 10:00:00,BMFBOVESPA:PETR4,6.054734 +128323,2007-07-11 10:00:00,BMFBOVESPA:PETR4,6.102727 +128324,2007-07-12 10:00:00,BMFBOVESPA:PETR4,6.241655 +128325,2007-07-13 10:00:00,BMFBOVESPA:PETR4,6.279545 +128326,2007-07-16 10:00:00,BMFBOVESPA:PETR4,6.218922 +128327,2007-07-17 10:00:00,BMFBOVESPA:PETR4,6.330064 +128328,2007-07-18 10:00:00,BMFBOVESPA:PETR4,6.314908 +128329,2007-07-19 10:00:00,BMFBOVESPA:PETR4,6.405843 +128330,2007-07-20 10:00:00,BMFBOVESPA:PETR4,6.362902 +128331,2007-07-23 10:00:00,BMFBOVESPA:PETR4,6.466466 +128332,2007-07-24 10:00:00,BMFBOVESPA:PETR4,6.102727 +128333,2007-07-25 10:00:00,BMFBOVESPA:PETR4,6.191136 +128334,2007-07-26 10:00:00,BMFBOVESPA:PETR4,5.903177 +128335,2007-07-27 10:00:00,BMFBOVESPA:PETR4,5.741515 +128336,2007-07-30 10:00:00,BMFBOVESPA:PETR4,6.004215 +128337,2007-07-31 10:00:00,BMFBOVESPA:PETR4,5.92591 +128338,2007-08-01 10:00:00,BMFBOVESPA:PETR4,5.890547 +128339,2007-08-02 10:00:00,BMFBOVESPA:PETR4,5.930962 +128340,2007-08-03 10:00:00,BMFBOVESPA:PETR4,5.678366 +128341,2007-08-06 10:00:00,BMFBOVESPA:PETR4,5.683418 +128342,2007-08-07 10:00:00,BMFBOVESPA:PETR4,5.706151 +128343,2007-08-08 10:00:00,BMFBOVESPA:PETR4,5.920858 +128344,2007-08-09 10:00:00,BMFBOVESPA:PETR4,5.690996 +128345,2007-08-10 10:00:00,BMFBOVESPA:PETR4,5.567223 +128346,2007-08-13 10:00:00,BMFBOVESPA:PETR4,5.61269 +128347,2007-08-14 10:00:00,BMFBOVESPA:PETR4,5.559645 +128348,2007-08-15 10:00:00,BMFBOVESPA:PETR4,5.445977 +128349,2007-08-16 10:00:00,BMFBOVESPA:PETR4,5.284315 +128350,2007-08-17 10:00:00,BMFBOVESPA:PETR4,5.21864 +128351,2007-08-20 10:00:00,BMFBOVESPA:PETR4,5.390398 +128352,2007-08-21 10:00:00,BMFBOVESPA:PETR4,5.380042 +128353,2007-08-22 10:00:00,BMFBOVESPA:PETR4,5.677782 +128354,2007-08-23 10:00:00,BMFBOVESPA:PETR4,5.695906 +128355,2007-08-24 10:00:00,BMFBOVESPA:PETR4,5.796878 +128356,2007-08-27 10:00:00,BMFBOVESPA:PETR4,5.773577 +128357,2007-08-28 10:00:00,BMFBOVESPA:PETR4,5.65707 +128358,2007-08-29 10:00:00,BMFBOVESPA:PETR4,5.778755 +128359,2007-08-30 10:00:00,BMFBOVESPA:PETR4,5.859016 +128360,2007-08-31 10:00:00,BMFBOVESPA:PETR4,6.081674 +128361,2007-09-03 10:00:00,BMFBOVESPA:PETR4,6.110153 +128362,2007-09-04 10:00:00,BMFBOVESPA:PETR4,6.257729 +128363,2007-09-05 10:00:00,BMFBOVESPA:PETR4,6.231839 +128364,2007-09-06 10:00:00,BMFBOVESPA:PETR4,6.299154 +128365,2007-09-10 10:00:00,BMFBOVESPA:PETR4,6.151578 +128366,2007-09-11 10:00:00,BMFBOVESPA:PETR4,6.325044 +128367,2007-09-12 10:00:00,BMFBOVESPA:PETR4,6.374237 +128368,2007-09-13 10:00:00,BMFBOVESPA:PETR4,6.449319 +128369,2007-09-14 10:00:00,BMFBOVESPA:PETR4,6.325044 +128370,2007-09-17 10:00:00,BMFBOVESPA:PETR4,6.348346 +128371,2007-09-18 10:00:00,BMFBOVESPA:PETR4,6.622785 +128372,2007-09-19 10:00:00,BMFBOVESPA:PETR4,6.607251 +128373,2007-09-20 10:00:00,BMFBOVESPA:PETR4,6.617607 +128374,2007-09-21 10:00:00,BMFBOVESPA:PETR4,6.814375 +128375,2007-09-24 10:00:00,BMFBOVESPA:PETR4,6.99043 +128376,2007-09-25 10:00:00,BMFBOVESPA:PETR4,6.886868 +128377,2007-09-26 10:00:00,BMFBOVESPA:PETR4,6.972307 +128378,2007-09-27 10:00:00,BMFBOVESPA:PETR4,7.031855 +128379,2007-09-28 10:00:00,BMFBOVESPA:PETR4,6.897224 +128380,2007-10-01 10:00:00,BMFBOVESPA:PETR4,7.031855 +128381,2007-10-02 10:00:00,BMFBOVESPA:PETR4,7.073279 +128382,2007-10-03 10:00:00,BMFBOVESPA:PETR4,6.837676 +128383,2007-10-04 10:00:00,BMFBOVESPA:PETR4,6.897224 +128384,2007-10-05 10:00:00,BMFBOVESPA:PETR4,7.182019 +128385,2007-10-08 10:00:00,BMFBOVESPA:PETR4,7.399111 +128386,2007-10-09 10:00:00,BMFBOVESPA:PETR4,7.554743 +128387,2007-10-10 10:00:00,BMFBOVESPA:PETR4,7.794786 +128388,2007-10-11 10:00:00,BMFBOVESPA:PETR4,7.747305 +128389,2007-10-15 09:00:00,BMFBOVESPA:PETR4,8.029553 +128390,2007-10-16 09:00:00,BMFBOVESPA:PETR4,7.958332 +128391,2007-10-17 09:00:00,BMFBOVESPA:PETR4,8.082309 +128392,2007-10-18 09:00:00,BMFBOVESPA:PETR4,8.016363 +128393,2007-10-19 09:00:00,BMFBOVESPA:PETR4,7.538917 +128394,2007-10-22 09:00:00,BMFBOVESPA:PETR4,7.491436 +128395,2007-10-23 09:00:00,BMFBOVESPA:PETR4,7.715651 +128396,2007-10-24 09:00:00,BMFBOVESPA:PETR4,8.040104 +128397,2007-10-25 09:00:00,BMFBOVESPA:PETR4,8.148255 +128398,2007-10-26 09:00:00,BMFBOVESPA:PETR4,8.507 +128399,2007-10-29 09:00:00,BMFBOVESPA:PETR4,8.715389 +128400,2007-10-30 09:00:00,BMFBOVESPA:PETR4,8.377746 +128401,2007-10-31 09:00:00,BMFBOVESPA:PETR4,8.617788 +128402,2007-11-01 09:00:00,BMFBOVESPA:PETR4,8.549205 +128403,2007-11-05 09:00:00,BMFBOVESPA:PETR4,8.148255 +128404,2007-11-06 09:00:00,BMFBOVESPA:PETR4,8.375109 +128405,2007-11-07 09:00:00,BMFBOVESPA:PETR4,8.406763 +128406,2007-11-08 09:00:00,BMFBOVESPA:PETR4,9.596424 +128407,2007-11-09 09:00:00,BMFBOVESPA:PETR4,9.770521 +128408,2007-11-12 09:00:00,BMFBOVESPA:PETR4,9.134804 +128409,2007-11-13 09:00:00,BMFBOVESPA:PETR4,9.298349 +128410,2007-11-14 09:00:00,BMFBOVESPA:PETR4,9.46717 +128411,2007-11-16 09:00:00,BMFBOVESPA:PETR4,9.427603 +128412,2007-11-19 09:00:00,BMFBOVESPA:PETR4,9.24823 +128413,2007-11-21 09:00:00,BMFBOVESPA:PETR4,9.076771 +128414,2007-11-22 09:00:00,BMFBOVESPA:PETR4,9.111063 +128415,2007-11-23 09:00:00,BMFBOVESPA:PETR4,9.153269 +128416,2007-11-26 09:00:00,BMFBOVESPA:PETR4,8.960707 +128417,2007-11-27 09:00:00,BMFBOVESPA:PETR4,8.855194 +128418,2007-11-28 09:00:00,BMFBOVESPA:PETR4,8.842004 +128419,2007-11-29 09:00:00,BMFBOVESPA:PETR4,8.781335 +128420,2007-11-30 09:00:00,BMFBOVESPA:PETR4,8.601962 +128421,2007-12-03 09:00:00,BMFBOVESPA:PETR4,8.757594 +128422,2007-12-04 09:00:00,BMFBOVESPA:PETR4,8.913226 +128423,2007-12-05 09:00:00,BMFBOVESPA:PETR4,9.393311 +128424,2007-12-06 09:00:00,BMFBOVESPA:PETR4,9.649181 +128425,2007-12-07 09:00:00,BMFBOVESPA:PETR4,9.577959 +128426,2007-12-10 09:00:00,BMFBOVESPA:PETR4,9.535754 +128427,2007-12-11 09:00:00,BMFBOVESPA:PETR4,9.680834 +128428,2007-12-12 09:00:00,BMFBOVESPA:PETR4,10.168832 +128429,2007-12-13 09:00:00,BMFBOVESPA:PETR4,9.847018 +128430,2007-12-14 09:00:00,BMFBOVESPA:PETR4,9.715126 +128431,2007-12-17 09:00:00,BMFBOVESPA:PETR4,9.208663 +128432,2007-12-18 09:00:00,BMFBOVESPA:PETR4,9.427603 +128433,2007-12-19 09:00:00,BMFBOVESPA:PETR4,9.730953 +128434,2007-12-20 09:00:00,BMFBOVESPA:PETR4,9.860207 +128435,2007-12-21 09:00:00,BMFBOVESPA:PETR4,10.174108 +128436,2007-12-26 09:00:00,BMFBOVESPA:PETR4,10.445804 +128437,2007-12-27 09:00:00,BMFBOVESPA:PETR4,10.32974 +128438,2007-12-28 09:00:00,BMFBOVESPA:PETR4,10.577696 +128439,2008-01-02 09:00:00,BMFBOVESPA:PETR4,10.408875 +128440,2008-01-03 09:00:00,BMFBOVESPA:PETR4,10.242692 +128441,2008-01-04 09:00:00,BMFBOVESPA:PETR4,9.738866 +128442,2008-01-07 09:00:00,BMFBOVESPA:PETR4,9.453981 +128443,2008-01-08 09:00:00,BMFBOVESPA:PETR4,9.973633 +128444,2008-01-09 09:00:00,BMFBOVESPA:PETR4,10.160919 +128445,2008-01-10 09:00:00,BMFBOVESPA:PETR4,10.06332 +128446,2008-01-11 09:00:00,BMFBOVESPA:PETR4,9.759969 +128447,2008-01-14 09:00:00,BMFBOVESPA:PETR4,9.823977 +128448,2008-01-15 09:00:00,BMFBOVESPA:PETR4,9.39037 +128449,2008-01-16 09:00:00,BMFBOVESPA:PETR4,9.036569 +128450,2008-01-17 09:00:00,BMFBOVESPA:PETR4,8.581681 +128451,2008-01-18 09:00:00,BMFBOVESPA:PETR4,8.698728 +128452,2008-01-21 09:00:00,BMFBOVESPA:PETR4,8.052309 +128453,2008-01-22 09:00:00,BMFBOVESPA:PETR4,8.837057 +128454,2008-01-23 09:00:00,BMFBOVESPA:PETR4,8.688088 +128455,2008-01-24 09:00:00,BMFBOVESPA:PETR4,9.297265 +128456,2008-01-28 09:00:00,BMFBOVESPA:PETR4,9.797375 +128457,2008-01-29 09:00:00,BMFBOVESPA:PETR4,9.789394 +128458,2008-01-30 09:00:00,BMFBOVESPA:PETR4,10.010188 +128459,2008-01-31 09:00:00,BMFBOVESPA:PETR4,9.738852 +128460,2008-02-01 09:00:00,BMFBOVESPA:PETR4,9.895801 +128461,2008-02-06 09:00:00,BMFBOVESPA:PETR4,9.54466 +128462,2008-02-07 09:00:00,BMFBOVESPA:PETR4,9.842598 +128463,2008-02-08 09:00:00,BMFBOVESPA:PETR4,9.909102 +128464,2008-02-11 09:00:00,BMFBOVESPA:PETR4,10.074031 +128465,2008-02-12 09:00:00,BMFBOVESPA:PETR4,10.095313 +128466,2008-02-13 09:00:00,BMFBOVESPA:PETR4,10.244281 +128467,2008-02-14 09:00:00,BMFBOVESPA:PETR4,10.119255 +128468,2008-02-15 09:00:00,BMFBOVESPA:PETR4,10.031469 +128469,2008-02-18 10:00:00,BMFBOVESPA:PETR4,10.289505 +128470,2008-02-19 10:00:00,BMFBOVESPA:PETR4,10.332067 +128471,2008-02-20 10:00:00,BMFBOVESPA:PETR4,10.358669 +128472,2008-02-21 10:00:00,BMFBOVESPA:PETR4,10.177777 +128473,2008-02-22 10:00:00,BMFBOVESPA:PETR4,10.21236 +128474,2008-02-25 10:00:00,BMFBOVESPA:PETR4,10.20704 +128475,2008-02-26 10:00:00,BMFBOVESPA:PETR4,10.223001 +128476,2008-02-27 10:00:00,BMFBOVESPA:PETR4,10.38261 +128477,2008-02-28 10:00:00,BMFBOVESPA:PETR4,10.435814 +128478,2008-02-29 10:00:00,BMFBOVESPA:PETR4,9.866539 +128479,2008-03-03 10:00:00,BMFBOVESPA:PETR4,9.800035 +128480,2008-03-04 10:00:00,BMFBOVESPA:PETR4,9.528699 +128481,2008-03-05 10:00:00,BMFBOVESPA:PETR4,9.762793 +128482,2008-03-06 10:00:00,BMFBOVESPA:PETR4,9.571261 +128483,2008-03-07 10:00:00,BMFBOVESPA:PETR4,9.467515 +128484,2008-03-10 10:00:00,BMFBOVESPA:PETR4,9.291944 +128485,2008-03-11 10:00:00,BMFBOVESPA:PETR4,9.656386 +128486,2008-03-12 10:00:00,BMFBOVESPA:PETR4,9.608503 +128487,2008-03-13 10:00:00,BMFBOVESPA:PETR4,9.483476 +128488,2008-03-14 10:00:00,BMFBOVESPA:PETR4,9.297265 +128489,2008-03-17 10:00:00,BMFBOVESPA:PETR4,8.943463 +128490,2008-03-18 10:00:00,BMFBOVESPA:PETR4,9.079132 +128491,2008-03-19 10:00:00,BMFBOVESPA:PETR4,8.40611 +128492,2008-03-20 10:00:00,BMFBOVESPA:PETR4,8.40611 +128493,2008-03-24 10:00:00,BMFBOVESPA:PETR4,8.480595 +128494,2008-03-25 10:00:00,BMFBOVESPA:PETR4,8.927502 +128495,2008-03-26 10:00:00,BMFBOVESPA:PETR4,9.073811 +128496,2008-03-27 10:00:00,BMFBOVESPA:PETR4,8.855678 +128497,2008-03-28 10:00:00,BMFBOVESPA:PETR4,8.797154 +128498,2008-03-31 10:00:00,BMFBOVESPA:PETR4,8.962084 +128499,2008-04-01 10:00:00,BMFBOVESPA:PETR4,9.177557 +128500,2008-04-02 10:00:00,BMFBOVESPA:PETR4,9.422292 +128501,2008-04-03 10:00:00,BMFBOVESPA:PETR4,9.534019 +128502,2008-04-04 10:00:00,BMFBOVESPA:PETR4,9.571261 +128503,2008-04-07 10:00:00,BMFBOVESPA:PETR4,9.589665 +128504,2008-04-08 10:00:00,BMFBOVESPA:PETR4,9.771611 +128505,2008-04-09 10:00:00,BMFBOVESPA:PETR4,9.779638 +128506,2008-04-10 10:00:00,BMFBOVESPA:PETR4,9.814422 +128507,2008-04-11 10:00:00,BMFBOVESPA:PETR4,9.597691 +128508,2008-04-14 10:00:00,BMFBOVESPA:PETR4,10.13818 +128509,2008-04-15 10:00:00,BMFBOVESPA:PETR4,10.255911 +128510,2008-04-16 10:00:00,BMFBOVESPA:PETR4,10.189019 +128511,2008-04-17 10:00:00,BMFBOVESPA:PETR4,10.397723 +128512,2008-04-18 10:00:00,BMFBOVESPA:PETR4,10.421804 +128513,2008-04-22 10:00:00,BMFBOVESPA:PETR4,10.531507 +128514,2008-04-23 10:00:00,BMFBOVESPA:PETR4,10.38702 +128515,2008-04-24 10:00:00,BMFBOVESPA:PETR4,10.164938 +128516,2008-04-25 10:00:00,BMFBOVESPA:PETR4,10.298722 +128517,2008-04-28 10:00:00,BMFBOVESPA:PETR4,10.405749 +128518,2008-04-29 10:00:00,BMFBOVESPA:PETR4,9.993693 +128519,2008-04-30 10:00:00,BMFBOVESPA:PETR4,10.312101 +128520,2008-05-02 10:00:00,BMFBOVESPA:PETR4,10.507425 +128521,2008-05-05 10:00:00,BMFBOVESPA:PETR4,10.716129 +128522,2008-05-06 10:00:00,BMFBOVESPA:PETR4,10.997076 +128523,2008-05-07 10:00:00,BMFBOVESPA:PETR4,10.959616 +128524,2008-05-08 10:00:00,BMFBOVESPA:PETR4,10.997076 +128525,2008-05-09 10:00:00,BMFBOVESPA:PETR4,11.160293 +128526,2008-05-12 10:00:00,BMFBOVESPA:PETR4,11.179023 +128527,2008-05-13 10:00:00,BMFBOVESPA:PETR4,11.473349 +128528,2008-05-14 10:00:00,BMFBOVESPA:PETR4,11.312807 +128529,2008-05-15 10:00:00,BMFBOVESPA:PETR4,11.510808 +128530,2008-05-16 10:00:00,BMFBOVESPA:PETR4,11.764999 +128531,2008-05-19 10:00:00,BMFBOVESPA:PETR4,12.21719 +128532,2008-05-20 10:00:00,BMFBOVESPA:PETR4,12.623894 +128533,2008-05-21 10:00:00,BMFBOVESPA:PETR4,12.829923 +128534,2008-05-23 10:00:00,BMFBOVESPA:PETR4,12.353649 +128535,2008-05-26 10:00:00,BMFBOVESPA:PETR4,12.602488 +128536,2008-05-27 10:00:00,BMFBOVESPA:PETR4,12.193109 +128537,2008-05-28 10:00:00,BMFBOVESPA:PETR4,12.460677 +128538,2008-05-29 10:00:00,BMFBOVESPA:PETR4,12.056649 +128539,2008-05-30 10:00:00,BMFBOVESPA:PETR4,11.973702 +128540,2008-06-02 10:00:00,BMFBOVESPA:PETR4,12.166352 +128541,2008-06-03 10:00:00,BMFBOVESPA:PETR4,11.593755 +128542,2008-06-04 10:00:00,BMFBOVESPA:PETR4,11.063968 +128543,2008-06-05 10:00:00,BMFBOVESPA:PETR4,11.620512 +128544,2008-06-06 10:00:00,BMFBOVESPA:PETR4,11.628538 +128545,2008-06-09 10:00:00,BMFBOVESPA:PETR4,11.601782 +128546,2008-06-10 10:00:00,BMFBOVESPA:PETR4,11.240563 +128547,2008-06-11 10:00:00,BMFBOVESPA:PETR4,11.093401 +128548,2008-06-12 10:00:00,BMFBOVESPA:PETR4,11.039887 +128549,2008-06-13 10:00:00,BMFBOVESPA:PETR4,11.216482 +128550,2008-06-16 10:00:00,BMFBOVESPA:PETR4,11.192402 +128551,2008-06-17 10:00:00,BMFBOVESPA:PETR4,11.302105 +128552,2008-06-18 10:00:00,BMFBOVESPA:PETR4,11.093401 +128553,2008-06-19 10:00:00,BMFBOVESPA:PETR4,10.726832 +128554,2008-06-20 10:00:00,BMFBOVESPA:PETR4,10.539533 +128555,2008-06-23 10:00:00,BMFBOVESPA:PETR4,10.724157 +128556,2008-06-24 10:00:00,BMFBOVESPA:PETR4,10.694724 +128557,2008-06-25 10:00:00,BMFBOVESPA:PETR4,10.983698 +128558,2008-06-26 10:00:00,BMFBOVESPA:PETR4,10.970319 +128559,2008-06-27 10:00:00,BMFBOVESPA:PETR4,11.06932 +128560,2008-06-30 10:00:00,BMFBOVESPA:PETR4,11.291402 +128561,2008-07-01 10:00:00,BMFBOVESPA:PETR4,11.261969 +128562,2008-07-02 10:00:00,BMFBOVESPA:PETR4,10.745562 +128563,2008-07-03 10:00:00,BMFBOVESPA:PETR4,10.397723 +128564,2008-07-04 10:00:00,BMFBOVESPA:PETR4,10.555588 +128565,2008-07-07 10:00:00,BMFBOVESPA:PETR4,10.245208 +128566,2008-07-08 10:00:00,BMFBOVESPA:PETR4,9.924126 +128567,2008-07-10 10:00:00,BMFBOVESPA:PETR4,9.787666 +128568,2008-07-11 10:00:00,BMFBOVESPA:PETR4,9.92145 +128569,2008-07-14 10:00:00,BMFBOVESPA:PETR4,9.988343 +128570,2008-07-15 10:00:00,BMFBOVESPA:PETR4,9.908071 +128571,2008-07-16 10:00:00,BMFBOVESPA:PETR4,9.718098 +128572,2008-07-17 10:00:00,BMFBOVESPA:PETR4,9.236474 +128573,2008-07-18 10:00:00,BMFBOVESPA:PETR4,9.335474 +128574,2008-07-21 10:00:00,BMFBOVESPA:PETR4,9.471935 +128575,2008-07-22 10:00:00,BMFBOVESPA:PETR4,9.1455 +128576,2008-07-23 10:00:00,BMFBOVESPA:PETR4,8.821743 +128577,2008-07-24 10:00:00,BMFBOVESPA:PETR4,8.431092 +128578,2008-07-25 10:00:00,BMFBOVESPA:PETR4,8.431092 +128579,2008-07-28 10:00:00,BMFBOVESPA:PETR4,8.516714 +128580,2008-07-29 10:00:00,BMFBOVESPA:PETR4,8.503336 +128581,2008-07-30 10:00:00,BMFBOVESPA:PETR4,8.918068 +128582,2008-07-31 10:00:00,BMFBOVESPA:PETR4,8.77358 +128583,2008-08-01 10:00:00,BMFBOVESPA:PETR4,8.433768 +128584,2008-08-04 10:00:00,BMFBOVESPA:PETR4,8.037766 +128585,2008-08-05 10:00:00,BMFBOVESPA:PETR4,7.869197 +128586,2008-08-06 10:00:00,BMFBOVESPA:PETR4,8.136766 +128587,2008-08-07 10:00:00,BMFBOVESPA:PETR4,8.273226 +128588,2008-08-08 10:00:00,BMFBOVESPA:PETR4,8.198307 +128589,2008-08-11 10:00:00,BMFBOVESPA:PETR4,7.989604 +128590,2008-08-12 10:00:00,BMFBOVESPA:PETR4,8.080577 +128591,2008-08-13 10:00:00,BMFBOVESPA:PETR4,8.246469 +128592,2008-08-14 10:00:00,BMFBOVESPA:PETR4,8.17155 +128593,2008-08-15 10:00:00,BMFBOVESPA:PETR4,7.984252 +128594,2008-08-18 10:00:00,BMFBOVESPA:PETR4,7.740764 +128595,2008-08-19 10:00:00,BMFBOVESPA:PETR4,7.973549 +128596,2008-08-20 10:00:00,BMFBOVESPA:PETR4,8.358848 +128597,2008-08-21 10:00:00,BMFBOVESPA:PETR4,8.647823 +128598,2008-08-22 10:00:00,BMFBOVESPA:PETR4,8.623741 +128599,2008-08-25 10:00:00,BMFBOVESPA:PETR4,8.262523 +128600,2008-08-26 10:00:00,BMFBOVESPA:PETR4,8.353497 +128601,2008-08-27 10:00:00,BMFBOVESPA:PETR4,8.602336 +128602,2008-08-28 10:00:00,BMFBOVESPA:PETR4,8.63712 +128603,2008-08-29 10:00:00,BMFBOVESPA:PETR4,8.527417 +128604,2008-09-01 10:00:00,BMFBOVESPA:PETR4,8.358848 +128605,2008-09-02 10:00:00,BMFBOVESPA:PETR4,8.09128 +128606,2008-09-03 10:00:00,BMFBOVESPA:PETR4,7.965522 +128607,2008-09-04 10:00:00,BMFBOVESPA:PETR4,7.684575 +128608,2008-09-05 10:00:00,BMFBOVESPA:PETR4,7.786251 +128609,2008-09-08 10:00:00,BMFBOVESPA:PETR4,7.392925 +128610,2008-09-09 10:00:00,BMFBOVESPA:PETR4,6.927355 +128611,2008-09-10 10:00:00,BMFBOVESPA:PETR4,7.007626 +128612,2008-09-11 10:00:00,BMFBOVESPA:PETR4,7.673872 +128613,2008-09-12 10:00:00,BMFBOVESPA:PETR4,8.064522 +128614,2008-09-15 10:00:00,BMFBOVESPA:PETR4,7.280546 +128615,2008-09-16 10:00:00,BMFBOVESPA:PETR4,7.647115 +128616,2008-09-17 10:00:00,BMFBOVESPA:PETR4,7.280546 +128617,2008-09-18 10:00:00,BMFBOVESPA:PETR4,7.869197 +128618,2008-09-19 10:00:00,BMFBOVESPA:PETR4,8.546147 +128619,2008-09-22 10:00:00,BMFBOVESPA:PETR4,8.527417 +128620,2008-09-23 10:00:00,BMFBOVESPA:PETR4,8.126064 +128621,2008-09-24 10:00:00,BMFBOVESPA:PETR4,8.428416 +128622,2008-09-25 10:00:00,BMFBOVESPA:PETR4,8.808363 +128623,2008-09-26 10:00:00,BMFBOVESPA:PETR4,8.658526 +128624,2008-09-29 10:00:00,BMFBOVESPA:PETR4,8.002982 +128625,2008-09-30 10:00:00,BMFBOVESPA:PETR4,8.575579 +128626,2008-10-01 10:00:00,BMFBOVESPA:PETR4,8.527417 +128627,2008-10-02 10:00:00,BMFBOVESPA:PETR4,7.831738 +128628,2008-10-03 10:00:00,BMFBOVESPA:PETR4,7.574872 +128629,2008-10-06 10:00:00,BMFBOVESPA:PETR4,7.331384 +128630,2008-10-07 10:00:00,BMFBOVESPA:PETR4,6.913977 +128631,2008-10-08 10:00:00,BMFBOVESPA:PETR4,6.523326 +128632,2008-10-09 10:00:00,BMFBOVESPA:PETR4,6.32265 +128633,2008-10-10 10:00:00,BMFBOVESPA:PETR4,5.865107 +128634,2008-10-13 10:00:00,BMFBOVESPA:PETR4,6.574165 +128635,2008-10-14 10:00:00,BMFBOVESPA:PETR4,6.670489 +128636,2008-10-15 10:00:00,BMFBOVESPA:PETR4,5.865107 +128637,2008-10-16 10:00:00,BMFBOVESPA:PETR4,5.423619 +128638,2008-10-17 10:00:00,BMFBOVESPA:PETR4,5.618944 +128639,2008-10-20 09:00:00,BMFBOVESPA:PETR4,6.20492 +128640,2008-10-21 09:00:00,BMFBOVESPA:PETR4,6.108595 +128641,2008-10-22 09:00:00,BMFBOVESPA:PETR4,5.669782 +128642,2008-10-23 09:00:00,BMFBOVESPA:PETR4,5.546701 +128643,2008-10-24 09:00:00,BMFBOVESPA:PETR4,4.984806 +128644,2008-10-27 09:00:00,BMFBOVESPA:PETR4,4.425588 +128645,2008-10-28 09:00:00,BMFBOVESPA:PETR4,4.899184 +128646,2008-10-29 09:00:00,BMFBOVESPA:PETR4,5.228294 +128647,2008-10-30 09:00:00,BMFBOVESPA:PETR4,5.58416 +128648,2008-10-31 09:00:00,BMFBOVESPA:PETR4,5.696539 +128649,2008-11-03 09:00:00,BMFBOVESPA:PETR4,5.653728 +128650,2008-11-04 09:00:00,BMFBOVESPA:PETR4,6.132676 +128651,2008-11-05 09:00:00,BMFBOVESPA:PETR4,5.926648 +128652,2008-11-06 09:00:00,BMFBOVESPA:PETR4,5.594863 +128653,2008-11-07 09:00:00,BMFBOVESPA:PETR4,5.683161 +128654,2008-11-10 09:00:00,BMFBOVESPA:PETR4,5.851729 +128655,2008-11-11 09:00:00,BMFBOVESPA:PETR4,5.843702 +128656,2008-11-12 09:00:00,BMFBOVESPA:PETR4,5.03832 +128657,2008-11-13 09:00:00,BMFBOVESPA:PETR4,5.15605 +128658,2008-11-14 09:00:00,BMFBOVESPA:PETR4,5.073104 +128659,2008-11-17 09:00:00,BMFBOVESPA:PETR4,4.998185 +128660,2008-11-18 09:00:00,BMFBOVESPA:PETR4,4.703859 +128661,2008-11-19 09:00:00,BMFBOVESPA:PETR4,4.519236 +128662,2008-11-21 09:00:00,BMFBOVESPA:PETR4,4.12591 +128663,2008-11-24 09:00:00,BMFBOVESPA:PETR4,4.698507 +128664,2008-11-25 09:00:00,BMFBOVESPA:PETR4,4.730616 +128665,2008-11-26 09:00:00,BMFBOVESPA:PETR4,5.014239 +128666,2008-11-27 09:00:00,BMFBOVESPA:PETR4,4.875103 +128667,2008-11-28 09:00:00,BMFBOVESPA:PETR4,4.90186 +128668,2008-12-01 09:00:00,BMFBOVESPA:PETR4,4.495155 +128669,2008-12-02 09:00:00,BMFBOVESPA:PETR4,4.471074 +128670,2008-12-03 09:00:00,BMFBOVESPA:PETR4,4.717237 +128671,2008-12-04 09:00:00,BMFBOVESPA:PETR4,4.545993 +128672,2008-12-05 09:00:00,BMFBOVESPA:PETR4,4.43629 +128673,2008-12-08 09:00:00,BMFBOVESPA:PETR4,4.939319 +128674,2008-12-09 09:00:00,BMFBOVESPA:PETR4,4.915239 +128675,2008-12-10 09:00:00,BMFBOVESPA:PETR4,5.362078 +128676,2008-12-11 09:00:00,BMFBOVESPA:PETR4,5.455727 +128677,2008-12-12 09:00:00,BMFBOVESPA:PETR4,5.522619 +128678,2008-12-15 09:00:00,BMFBOVESPA:PETR4,5.594863 +128679,2008-12-16 09:00:00,BMFBOVESPA:PETR4,5.816945 +128680,2008-12-17 09:00:00,BMFBOVESPA:PETR4,5.950729 +128681,2008-12-18 09:00:00,BMFBOVESPA:PETR4,5.742025 +128682,2008-12-19 09:00:00,BMFBOVESPA:PETR4,5.704566 +128683,2008-12-22 09:00:00,BMFBOVESPA:PETR4,5.41024 +128684,2008-12-23 09:00:00,BMFBOVESPA:PETR4,5.375457 +128685,2008-12-26 09:00:00,BMFBOVESPA:PETR4,5.570782 +128686,2008-12-29 09:00:00,BMFBOVESPA:PETR4,5.937874 +128687,2008-12-30 09:00:00,BMFBOVESPA:PETR4,6.024254 +128688,2009-01-02 09:00:00,BMFBOVESPA:PETR4,6.472868 +128689,2009-01-05 09:00:00,BMFBOVESPA:PETR4,6.620549 +128690,2009-01-06 09:00:00,BMFBOVESPA:PETR4,6.712501 +128691,2009-01-07 09:00:00,BMFBOVESPA:PETR4,6.44779 +128692,2009-01-08 09:00:00,BMFBOVESPA:PETR4,6.723646 +128693,2009-01-09 09:00:00,BMFBOVESPA:PETR4,6.698569 +128694,2009-01-12 09:00:00,BMFBOVESPA:PETR4,6.263886 +128695,2009-01-13 09:00:00,BMFBOVESPA:PETR4,6.316828 +128696,2009-01-14 09:00:00,BMFBOVESPA:PETR4,6.144069 +128697,2009-01-15 09:00:00,BMFBOVESPA:PETR4,6.355838 +128698,2009-01-16 09:00:00,BMFBOVESPA:PETR4,6.403207 +128699,2009-01-19 09:00:00,BMFBOVESPA:PETR4,6.283391 +128700,2009-01-20 09:00:00,BMFBOVESPA:PETR4,6.082768 +128701,2009-01-21 09:00:00,BMFBOVESPA:PETR4,6.397634 +128702,2009-01-22 09:00:00,BMFBOVESPA:PETR4,6.233236 +128703,2009-01-23 09:00:00,BMFBOVESPA:PETR4,6.22209 +128704,2009-01-26 09:00:00,BMFBOVESPA:PETR4,6.277818 +128705,2009-01-27 09:00:00,BMFBOVESPA:PETR4,6.302896 +128706,2009-01-28 09:00:00,BMFBOVESPA:PETR4,6.645626 +128707,2009-01-29 09:00:00,BMFBOVESPA:PETR4,6.601044 +128708,2009-01-30 09:00:00,BMFBOVESPA:PETR4,6.601044 +128709,2009-02-02 09:00:00,BMFBOVESPA:PETR4,6.511878 +128710,2009-02-03 09:00:00,BMFBOVESPA:PETR4,6.745937 +128711,2009-02-04 09:00:00,BMFBOVESPA:PETR4,6.776588 +128712,2009-02-05 09:00:00,BMFBOVESPA:PETR4,6.857395 +128713,2009-02-06 09:00:00,BMFBOVESPA:PETR4,7.147183 +128714,2009-02-09 09:00:00,BMFBOVESPA:PETR4,7.222417 +128715,2009-02-10 09:00:00,BMFBOVESPA:PETR4,7.133251 +128716,2009-02-11 09:00:00,BMFBOVESPA:PETR4,7.094241 +128717,2009-02-12 09:00:00,BMFBOVESPA:PETR4,7.066377 +128718,2009-02-13 09:00:00,BMFBOVESPA:PETR4,7.278145 +128719,2009-02-16 10:00:00,BMFBOVESPA:PETR4,7.364524 +128720,2009-02-17 10:00:00,BMFBOVESPA:PETR4,6.963279 +128721,2009-02-18 10:00:00,BMFBOVESPA:PETR4,6.826744 +128722,2009-02-19 10:00:00,BMFBOVESPA:PETR4,6.935414 +128723,2009-02-20 10:00:00,BMFBOVESPA:PETR4,6.79888 +128724,2009-02-25 10:00:00,BMFBOVESPA:PETR4,6.921483 +128725,2009-02-26 10:00:00,BMFBOVESPA:PETR4,6.99393 +128726,2009-02-27 10:00:00,BMFBOVESPA:PETR4,6.963279 +128727,2009-03-02 10:00:00,BMFBOVESPA:PETR4,6.598257 +128728,2009-03-03 10:00:00,BMFBOVESPA:PETR4,6.539742 +128729,2009-03-04 10:00:00,BMFBOVESPA:PETR4,6.954919 +128730,2009-03-05 10:00:00,BMFBOVESPA:PETR4,6.857395 +128731,2009-03-06 10:00:00,BMFBOVESPA:PETR4,6.771015 +128732,2009-03-09 10:00:00,BMFBOVESPA:PETR4,6.776588 +128733,2009-03-10 10:00:00,BMFBOVESPA:PETR4,7.138824 +128734,2009-03-11 10:00:00,BMFBOVESPA:PETR4,7.175047 +128735,2009-03-12 10:00:00,BMFBOVESPA:PETR4,7.264213 +128736,2009-03-13 10:00:00,BMFBOVESPA:PETR4,7.306009 +128737,2009-03-16 10:00:00,BMFBOVESPA:PETR4,7.169475 +128738,2009-03-17 10:00:00,BMFBOVESPA:PETR4,7.378456 +128739,2009-03-18 10:00:00,BMFBOVESPA:PETR4,7.46205 +128740,2009-03-19 10:00:00,BMFBOVESPA:PETR4,7.712828 +128741,2009-03-20 10:00:00,BMFBOVESPA:PETR4,7.673818 +128742,2009-03-23 10:00:00,BMFBOVESPA:PETR4,8.139151 +128743,2009-03-24 10:00:00,BMFBOVESPA:PETR4,8.002616 +128744,2009-03-25 10:00:00,BMFBOVESPA:PETR4,8.024907 +128745,2009-03-26 10:00:00,BMFBOVESPA:PETR4,8.008189 +128746,2009-03-27 10:00:00,BMFBOVESPA:PETR4,7.807566 +128747,2009-03-30 10:00:00,BMFBOVESPA:PETR4,7.590225 +128748,2009-03-31 10:00:00,BMFBOVESPA:PETR4,7.528924 +128749,2009-04-01 10:00:00,BMFBOVESPA:PETR4,7.754624 +128750,2009-04-02 10:00:00,BMFBOVESPA:PETR4,8.044413 +128751,2009-04-03 10:00:00,BMFBOVESPA:PETR4,8.016548 +128752,2009-04-06 10:00:00,BMFBOVESPA:PETR4,7.988684 +128753,2009-04-07 10:00:00,BMFBOVESPA:PETR4,7.905091 +128754,2009-04-08 10:00:00,BMFBOVESPA:PETR4,7.880013 +128755,2009-04-09 10:00:00,BMFBOVESPA:PETR4,8.331907 +128756,2009-04-13 10:00:00,BMFBOVESPA:PETR4,8.320621 +128757,2009-04-14 10:00:00,BMFBOVESPA:PETR4,8.241619 +128758,2009-04-15 10:00:00,BMFBOVESPA:PETR4,8.100543 +128759,2009-04-16 10:00:00,BMFBOVESPA:PETR4,8.106187 +128760,2009-04-17 10:00:00,BMFBOVESPA:PETR4,7.976397 +128761,2009-04-20 10:00:00,BMFBOVESPA:PETR4,7.781713 +128762,2009-04-22 10:00:00,BMFBOVESPA:PETR4,7.730926 +128763,2009-04-23 10:00:00,BMFBOVESPA:PETR4,7.908681 +128764,2009-04-24 10:00:00,BMFBOVESPA:PETR4,7.919967 +128765,2009-04-27 10:00:00,BMFBOVESPA:PETR4,7.753498 +128766,2009-04-28 10:00:00,BMFBOVESPA:PETR4,7.790178 +128767,2009-04-29 10:00:00,BMFBOVESPA:PETR4,8.035649 +128768,2009-04-30 10:00:00,BMFBOVESPA:PETR4,7.982041 +128769,2009-05-04 10:00:00,BMFBOVESPA:PETR4,8.546342 +128770,2009-05-05 10:00:00,BMFBOVESPA:PETR4,8.667666 +128771,2009-05-06 10:00:00,BMFBOVESPA:PETR4,8.794634 +128772,2009-05-07 10:00:00,BMFBOVESPA:PETR4,8.642272 +128773,2009-05-08 10:00:00,BMFBOVESPA:PETR4,8.915959 +128774,2009-05-11 10:00:00,BMFBOVESPA:PETR4,8.882101 +128775,2009-05-12 10:00:00,BMFBOVESPA:PETR4,8.741025 +128776,2009-05-13 10:00:00,BMFBOVESPA:PETR4,8.50684 +128777,2009-05-14 10:00:00,BMFBOVESPA:PETR4,8.577378 +128778,2009-05-15 10:00:00,BMFBOVESPA:PETR4,8.456053 +128779,2009-05-18 10:00:00,BMFBOVESPA:PETR4,8.839778 +128780,2009-05-19 10:00:00,BMFBOVESPA:PETR4,8.839778 +128781,2009-05-20 10:00:00,BMFBOVESPA:PETR4,8.958281 +128782,2009-05-21 10:00:00,BMFBOVESPA:PETR4,8.780527 +128783,2009-05-22 10:00:00,BMFBOVESPA:PETR4,8.882101 +128784,2009-05-25 10:00:00,BMFBOVESPA:PETR4,8.901851 +128785,2009-05-26 10:00:00,BMFBOVESPA:PETR4,9.116286 +128786,2009-05-27 10:00:00,BMFBOVESPA:PETR4,9.116286 +128787,2009-05-28 10:00:00,BMFBOVESPA:PETR4,9.361757 +128788,2009-05-29 10:00:00,BMFBOVESPA:PETR4,9.308149 +128789,2009-06-01 10:00:00,BMFBOVESPA:PETR4,9.522583 +128790,2009-06-02 10:00:00,BMFBOVESPA:PETR4,9.336363 +128791,2009-06-03 10:00:00,BMFBOVESPA:PETR4,8.958281 +128792,2009-06-04 10:00:00,BMFBOVESPA:PETR4,9.212217 +128793,2009-06-05 10:00:00,BMFBOVESPA:PETR4,9.181181 +128794,2009-06-08 10:00:00,BMFBOVESPA:PETR4,9.155787 +128795,2009-06-09 10:00:00,BMFBOVESPA:PETR4,9.054213 +128796,2009-06-10 10:00:00,BMFBOVESPA:PETR4,9.155787 +128797,2009-06-12 10:00:00,BMFBOVESPA:PETR4,9.172715 +128798,2009-06-15 10:00:00,BMFBOVESPA:PETR4,8.997782 +128799,2009-06-16 10:00:00,BMFBOVESPA:PETR4,8.794634 +128800,2009-06-17 10:00:00,BMFBOVESPA:PETR4,8.659202 +128801,2009-06-18 10:00:00,BMFBOVESPA:PETR4,8.583021 +128802,2009-06-19 10:00:00,BMFBOVESPA:PETR4,8.633808 +128803,2009-06-22 10:00:00,BMFBOVESPA:PETR4,8.33755 +128804,2009-06-23 10:00:00,BMFBOVESPA:PETR4,8.484268 +128805,2009-06-24 10:00:00,BMFBOVESPA:PETR4,8.377051 +128806,2009-06-25 10:00:00,BMFBOVESPA:PETR4,8.71281 +128807,2009-06-26 10:00:00,BMFBOVESPA:PETR4,8.71281 +128808,2009-06-29 10:00:00,BMFBOVESPA:PETR4,8.930066 +128809,2009-06-30 10:00:00,BMFBOVESPA:PETR4,8.76924 +128810,2009-07-01 10:00:00,BMFBOVESPA:PETR4,8.591486 +128811,2009-07-02 10:00:00,BMFBOVESPA:PETR4,8.441946 +128812,2009-07-03 10:00:00,BMFBOVESPA:PETR4,8.379873 +128813,2009-07-06 10:00:00,BMFBOVESPA:PETR4,8.280112 +128814,2009-07-07 10:00:00,BMFBOVESPA:PETR4,8.089142 +128815,2009-07-08 10:00:00,BMFBOVESPA:PETR4,8.023585 +128816,2009-07-10 10:00:00,BMFBOVESPA:PETR4,8.177502 +128817,2009-07-13 10:00:00,BMFBOVESPA:PETR4,8.211705 +128818,2009-07-14 10:00:00,BMFBOVESPA:PETR4,8.154699 +128819,2009-07-15 10:00:00,BMFBOVESPA:PETR4,8.479633 +128820,2009-07-16 10:00:00,BMFBOVESPA:PETR4,8.530938 +128821,2009-07-17 10:00:00,BMFBOVESPA:PETR4,8.682004 +128822,2009-07-20 10:00:00,BMFBOVESPA:PETR4,8.793166 +128823,2009-07-21 10:00:00,BMFBOVESPA:PETR4,8.770363 +128824,2009-07-22 10:00:00,BMFBOVESPA:PETR4,8.73616 +128825,2009-07-23 10:00:00,BMFBOVESPA:PETR4,8.92998 +128826,2009-07-24 10:00:00,BMFBOVESPA:PETR4,8.958483 +128827,2009-07-27 10:00:00,BMFBOVESPA:PETR4,8.944231 +128828,2009-07-28 10:00:00,BMFBOVESPA:PETR4,8.750411 +128829,2009-07-29 10:00:00,BMFBOVESPA:PETR4,8.516687 +128830,2009-07-30 10:00:00,BMFBOVESPA:PETR4,8.605046 +128831,2009-07-31 10:00:00,BMFBOVESPA:PETR4,8.673453 +128832,2009-08-03 10:00:00,BMFBOVESPA:PETR4,8.972734 +128833,2009-08-04 10:00:00,BMFBOVESPA:PETR4,8.853022 +128834,2009-08-05 10:00:00,BMFBOVESPA:PETR4,8.907177 +128835,2009-08-06 10:00:00,BMFBOVESPA:PETR4,8.793166 +128836,2009-08-07 10:00:00,BMFBOVESPA:PETR4,8.821669 +128837,2009-08-10 10:00:00,BMFBOVESPA:PETR4,8.847322 +128838,2009-08-11 10:00:00,BMFBOVESPA:PETR4,8.605046 +128839,2009-08-12 10:00:00,BMFBOVESPA:PETR4,8.790315 +128840,2009-08-13 10:00:00,BMFBOVESPA:PETR4,8.955633 +128841,2009-08-14 10:00:00,BMFBOVESPA:PETR4,8.915729 +128842,2009-08-17 10:00:00,BMFBOVESPA:PETR4,8.821669 +128843,2009-08-18 10:00:00,BMFBOVESPA:PETR4,8.907177 +128844,2009-08-19 10:00:00,BMFBOVESPA:PETR4,9.041141 +128845,2009-08-20 10:00:00,BMFBOVESPA:PETR4,9.109548 +128846,2009-08-21 10:00:00,BMFBOVESPA:PETR4,9.269165 +128847,2009-08-24 10:00:00,BMFBOVESPA:PETR4,9.206458 +128848,2009-08-25 10:00:00,BMFBOVESPA:PETR4,9.158004 +128849,2009-08-26 10:00:00,BMFBOVESPA:PETR4,9.143753 +128850,2009-08-27 10:00:00,BMFBOVESPA:PETR4,9.058244 +128851,2009-08-28 10:00:00,BMFBOVESPA:PETR4,8.972734 +128852,2009-08-31 10:00:00,BMFBOVESPA:PETR4,8.650651 +128853,2009-09-01 10:00:00,BMFBOVESPA:PETR4,8.710507 +128854,2009-09-02 10:00:00,BMFBOVESPA:PETR4,8.861573 +128855,2009-09-03 10:00:00,BMFBOVESPA:PETR4,8.872974 +128856,2009-09-04 10:00:00,BMFBOVESPA:PETR4,8.961333 +128857,2009-09-08 10:00:00,BMFBOVESPA:PETR4,9.063944 +128858,2009-09-09 10:00:00,BMFBOVESPA:PETR4,9.095297 +128859,2009-09-10 10:00:00,BMFBOVESPA:PETR4,9.189357 +128860,2009-09-11 10:00:00,BMFBOVESPA:PETR4,9.135201 +128861,2009-09-14 10:00:00,BMFBOVESPA:PETR4,9.160854 +128862,2009-09-15 10:00:00,BMFBOVESPA:PETR4,9.206458 +128863,2009-09-16 10:00:00,BMFBOVESPA:PETR4,9.468686 +128864,2009-09-17 10:00:00,BMFBOVESPA:PETR4,9.454434 +128865,2009-09-18 10:00:00,BMFBOVESPA:PETR4,9.551344 +128866,2009-09-21 10:00:00,BMFBOVESPA:PETR4,9.537093 +128867,2009-09-22 10:00:00,BMFBOVESPA:PETR4,9.5998 +128868,2009-09-23 10:00:00,BMFBOVESPA:PETR4,9.443034 +128869,2009-09-24 10:00:00,BMFBOVESPA:PETR4,9.31762 +128870,2009-09-25 10:00:00,BMFBOVESPA:PETR4,9.40313 +128871,2009-09-28 10:00:00,BMFBOVESPA:PETR4,9.616902 +128872,2009-09-29 10:00:00,BMFBOVESPA:PETR4,9.582698 +128873,2009-09-30 10:00:00,BMFBOVESPA:PETR4,9.648254 +128874,2009-10-01 10:00:00,BMFBOVESPA:PETR4,9.496287 +128875,2009-10-02 10:00:00,BMFBOVESPA:PETR4,9.527827 +128876,2009-10-05 10:00:00,BMFBOVESPA:PETR4,9.608109 +128877,2009-10-06 10:00:00,BMFBOVESPA:PETR4,9.619578 +128878,2009-10-07 10:00:00,BMFBOVESPA:PETR4,9.665454 +128879,2009-10-08 10:00:00,BMFBOVESPA:PETR4,9.886231 +128880,2009-10-09 10:00:00,BMFBOVESPA:PETR4,9.940708 +128881,2009-10-13 10:00:00,BMFBOVESPA:PETR4,9.989452 +128882,2009-10-14 10:00:00,BMFBOVESPA:PETR4,10.081203 +128883,2009-10-15 10:00:00,BMFBOVESPA:PETR4,10.207361 +128884,2009-10-16 10:00:00,BMFBOVESPA:PETR4,10.152884 +128885,2009-10-19 09:00:00,BMFBOVESPA:PETR4,10.419537 +128886,2009-10-20 09:00:00,BMFBOVESPA:PETR4,10.178689 +128887,2009-10-21 09:00:00,BMFBOVESPA:PETR4,10.236034 +128888,2009-10-22 09:00:00,BMFBOVESPA:PETR4,10.319184 +128889,2009-10-23 09:00:00,BMFBOVESPA:PETR4,10.178689 +128890,2009-10-26 09:00:00,BMFBOVESPA:PETR4,10.236034 +128891,2009-10-27 09:00:00,BMFBOVESPA:PETR4,10.026726 +128892,2009-10-28 09:00:00,BMFBOVESPA:PETR4,9.547897 +128893,2009-10-29 09:00:00,BMFBOVESPA:PETR4,10.055398 +128894,2009-10-30 09:00:00,BMFBOVESPA:PETR4,9.771542 +128895,2009-11-03 09:00:00,BMFBOVESPA:PETR4,9.914904 +128896,2009-11-04 09:00:00,BMFBOVESPA:PETR4,9.955045 +128897,2009-11-05 09:00:00,BMFBOVESPA:PETR4,10.152884 +128898,2009-11-06 09:00:00,BMFBOVESPA:PETR4,10.055398 +128899,2009-11-09 09:00:00,BMFBOVESPA:PETR4,10.342122 +128900,2009-11-10 09:00:00,BMFBOVESPA:PETR4,10.433873 +128901,2009-11-11 09:00:00,BMFBOVESPA:PETR4,10.485484 +128902,2009-11-12 09:00:00,BMFBOVESPA:PETR4,10.276175 +128903,2009-11-13 09:00:00,BMFBOVESPA:PETR4,10.356458 +128904,2009-11-16 09:00:00,BMFBOVESPA:PETR4,10.425272 +128905,2009-11-17 09:00:00,BMFBOVESPA:PETR4,10.709127 +128906,2009-11-18 09:00:00,BMFBOVESPA:PETR4,10.654651 +128907,2009-11-19 09:00:00,BMFBOVESPA:PETR4,10.737801 +128908,2009-11-23 09:00:00,BMFBOVESPA:PETR4,10.835287 +128909,2009-11-24 09:00:00,BMFBOVESPA:PETR4,10.918437 +128910,2009-11-25 09:00:00,BMFBOVESPA:PETR4,11.001586 +128911,2009-11-26 09:00:00,BMFBOVESPA:PETR4,10.723465 +128912,2009-11-27 09:00:00,BMFBOVESPA:PETR4,10.849623 +128913,2009-11-30 09:00:00,BMFBOVESPA:PETR4,10.820951 +128914,2009-12-01 09:00:00,BMFBOVESPA:PETR4,11.096205 +128915,2009-12-02 09:00:00,BMFBOVESPA:PETR4,10.990118 +128916,2009-12-03 09:00:00,BMFBOVESPA:PETR4,10.961445 +128917,2009-12-04 09:00:00,BMFBOVESPA:PETR4,10.709127 +128918,2009-12-07 09:00:00,BMFBOVESPA:PETR4,10.709127 +128919,2009-12-08 09:00:00,BMFBOVESPA:PETR4,10.482617 +128920,2009-12-09 09:00:00,BMFBOVESPA:PETR4,10.482617 +128921,2009-12-10 09:00:00,BMFBOVESPA:PETR4,10.531359 +128922,2009-12-11 09:00:00,BMFBOVESPA:PETR4,10.542828 +128923,2009-12-14 09:00:00,BMFBOVESPA:PETR4,10.568634 +128924,2009-12-15 09:00:00,BMFBOVESPA:PETR4,10.597306 +128925,2009-12-16 09:00:00,BMFBOVESPA:PETR4,10.560032 +128926,2009-12-17 09:00:00,BMFBOVESPA:PETR4,10.28191 +128927,2009-12-18 09:00:00,BMFBOVESPA:PETR4,10.201628 +128928,2009-12-21 09:00:00,BMFBOVESPA:PETR4,9.927699 +128929,2009-12-22 09:00:00,BMFBOVESPA:PETR4,10.247761 +128930,2009-12-23 09:00:00,BMFBOVESPA:PETR4,10.348681 +128931,2009-12-28 09:00:00,BMFBOVESPA:PETR4,10.363098 +128932,2009-12-29 09:00:00,BMFBOVESPA:PETR4,10.377517 +128933,2009-12-30 09:00:00,BMFBOVESPA:PETR4,10.348681 +128934,2010-01-04 09:00:00,BMFBOVESPA:PETR4,10.524572 +128935,2010-01-05 09:00:00,BMFBOVESPA:PETR4,10.435185 +128936,2010-01-06 09:00:00,BMFBOVESPA:PETR4,10.576474 +128937,2010-01-07 09:00:00,BMFBOVESPA:PETR4,10.478436 +128938,2010-01-08 09:00:00,BMFBOVESPA:PETR4,10.420767 +128939,2010-01-11 09:00:00,BMFBOVESPA:PETR4,10.386166 +128940,2010-01-12 09:00:00,BMFBOVESPA:PETR4,10.253528 +128941,2010-01-13 09:00:00,BMFBOVESPA:PETR4,10.236227 +128942,2010-01-14 09:00:00,BMFBOVESPA:PETR4,10.060337 +128943,2010-01-15 09:00:00,BMFBOVESPA:PETR4,10.083405 +128944,2010-01-18 09:00:00,BMFBOVESPA:PETR4,10.308313 +128945,2010-01-19 09:00:00,BMFBOVESPA:PETR4,10.259295 +128946,2010-01-20 09:00:00,BMFBOVESPA:PETR4,9.996901 +128947,2010-01-21 09:00:00,BMFBOVESPA:PETR4,9.682606 +128948,2010-01-22 09:00:00,BMFBOVESPA:PETR4,9.800828 +128949,2010-01-26 09:00:00,BMFBOVESPA:PETR4,9.561501 +128950,2010-01-27 09:00:00,BMFBOVESPA:PETR4,9.61917 +128951,2010-01-28 09:00:00,BMFBOVESPA:PETR4,9.760458 +128952,2010-01-29 09:00:00,BMFBOVESPA:PETR4,9.63647 +128953,2010-02-01 09:00:00,BMFBOVESPA:PETR4,9.673955 +128954,2010-02-02 09:00:00,BMFBOVESPA:PETR4,9.616286 +128955,2010-02-03 09:00:00,BMFBOVESPA:PETR4,9.598986 +128956,2010-02-04 09:00:00,BMFBOVESPA:PETR4,9.1088 +128957,2010-02-05 09:00:00,BMFBOVESPA:PETR4,8.889659 +128958,2010-02-08 09:00:00,BMFBOVESPA:PETR4,8.950211 +128959,2010-02-09 09:00:00,BMFBOVESPA:PETR4,9.0915 +128960,2010-02-10 09:00:00,BMFBOVESPA:PETR4,9.203954 +128961,2010-02-11 09:00:00,BMFBOVESPA:PETR4,9.408679 +128962,2010-02-12 09:00:00,BMFBOVESPA:PETR4,9.532667 +128963,2010-02-17 09:00:00,BMFBOVESPA:PETR4,9.659538 +128964,2010-02-18 09:00:00,BMFBOVESPA:PETR4,9.783526 +128965,2010-02-19 09:00:00,BMFBOVESPA:PETR4,9.688372 +128966,2010-02-22 10:00:00,BMFBOVESPA:PETR4,9.771992 +128967,2010-02-23 10:00:00,BMFBOVESPA:PETR4,9.642237 +128968,2010-02-24 10:00:00,BMFBOVESPA:PETR4,9.573035 +128969,2010-02-25 10:00:00,BMFBOVESPA:PETR4,9.697023 +128970,2010-02-26 10:00:00,BMFBOVESPA:PETR4,9.760458 +128971,2010-03-01 10:00:00,BMFBOVESPA:PETR4,9.849846 +128972,2010-03-02 10:00:00,BMFBOVESPA:PETR4,9.90463 +128973,2010-03-03 10:00:00,BMFBOVESPA:PETR4,9.913282 +128974,2010-03-04 10:00:00,BMFBOVESPA:PETR4,9.927699 +128975,2010-03-05 10:00:00,BMFBOVESPA:PETR4,10.097822 +128976,2010-03-08 10:00:00,BMFBOVESPA:PETR4,10.068987 +128977,2010-03-09 10:00:00,BMFBOVESPA:PETR4,10.293896 +128978,2010-03-10 10:00:00,BMFBOVESPA:PETR4,10.435185 +128979,2010-03-11 10:00:00,BMFBOVESPA:PETR4,10.449603 +128980,2010-03-12 10:00:00,BMFBOVESPA:PETR4,10.452485 +128981,2010-03-15 10:00:00,BMFBOVESPA:PETR4,10.368865 +128982,2010-03-16 10:00:00,BMFBOVESPA:PETR4,10.492853 +128983,2010-03-17 10:00:00,BMFBOVESPA:PETR4,10.478436 +128984,2010-03-18 10:00:00,BMFBOVESPA:PETR4,10.440951 +128985,2010-03-19 10:00:00,BMFBOVESPA:PETR4,10.218926 +128986,2010-03-22 10:00:00,BMFBOVESPA:PETR4,10.218926 +128987,2010-03-23 10:00:00,BMFBOVESPA:PETR4,10.100705 +128988,2010-03-24 10:00:00,BMFBOVESPA:PETR4,10.178558 +128989,2010-03-25 10:00:00,BMFBOVESPA:PETR4,9.927699 +128990,2010-03-26 10:00:00,BMFBOVESPA:PETR4,9.728742 +128991,2010-03-29 10:00:00,BMFBOVESPA:PETR4,9.841196 +128992,2010-03-30 10:00:00,BMFBOVESPA:PETR4,9.815245 +128993,2010-03-31 10:00:00,BMFBOVESPA:PETR4,9.979601 +128994,2010-04-01 10:00:00,BMFBOVESPA:PETR4,10.083405 +128995,2010-04-05 10:00:00,BMFBOVESPA:PETR4,10.155491 +128996,2010-04-06 10:00:00,BMFBOVESPA:PETR4,10.175675 +128997,2010-04-07 10:00:00,BMFBOVESPA:PETR4,10.094938 +128998,2010-04-08 10:00:00,BMFBOVESPA:PETR4,10.097822 +128999,2010-04-09 10:00:00,BMFBOVESPA:PETR4,9.936349 +129000,2010-04-12 10:00:00,BMFBOVESPA:PETR4,9.699906 +129001,2010-04-13 10:00:00,BMFBOVESPA:PETR4,9.642237 +129002,2010-04-14 10:00:00,BMFBOVESPA:PETR4,9.659538 +129003,2010-04-15 10:00:00,BMFBOVESPA:PETR4,9.474998 +129004,2010-04-16 10:00:00,BMFBOVESPA:PETR4,9.293341 +129005,2010-04-19 10:00:00,BMFBOVESPA:PETR4,9.460581 +129006,2010-04-20 10:00:00,BMFBOVESPA:PETR4,9.673955 +129007,2010-04-22 10:00:00,BMFBOVESPA:PETR4,9.549967 +129008,2010-04-23 10:00:00,BMFBOVESPA:PETR4,9.736863 +129009,2010-04-26 10:00:00,BMFBOVESPA:PETR4,9.539279 +129010,2010-04-27 10:00:00,BMFBOVESPA:PETR4,9.193505 +129011,2010-04-28 10:00:00,BMFBOVESPA:PETR4,9.27777 +129012,2010-04-29 10:00:00,BMFBOVESPA:PETR4,9.45792 +129013,2010-04-30 10:00:00,BMFBOVESPA:PETR4,9.393996 +129014,2010-05-03 10:00:00,BMFBOVESPA:PETR4,9.022071 +129015,2010-05-04 10:00:00,BMFBOVESPA:PETR4,8.716977 +129016,2010-05-05 10:00:00,BMFBOVESPA:PETR4,8.653053 +129017,2010-05-06 10:00:00,BMFBOVESPA:PETR4,8.536826 +129018,2010-05-07 10:00:00,BMFBOVESPA:PETR4,8.519393 +129019,2010-05-10 10:00:00,BMFBOVESPA:PETR4,8.635619 +129020,2010-05-11 10:00:00,BMFBOVESPA:PETR4,8.484525 +129021,2010-05-12 10:00:00,BMFBOVESPA:PETR4,8.562977 +129022,2010-05-13 10:00:00,BMFBOVESPA:PETR4,8.592034 +129023,2010-05-14 10:00:00,BMFBOVESPA:PETR4,8.618185 +129024,2010-05-17 10:00:00,BMFBOVESPA:PETR4,8.548449 +129025,2010-05-18 10:00:00,BMFBOVESPA:PETR4,8.368298 +129026,2010-05-19 10:00:00,BMFBOVESPA:PETR4,8.176524 +129027,2010-05-20 10:00:00,BMFBOVESPA:PETR4,7.856903 +129028,2010-05-21 10:00:00,BMFBOVESPA:PETR4,7.897581 +129029,2010-05-24 10:00:00,BMFBOVESPA:PETR4,7.891724 +129030,2010-05-25 10:00:00,BMFBOVESPA:PETR4,7.716093 +129031,2010-05-26 10:00:00,BMFBOVESPA:PETR4,7.862453 +129032,2010-05-27 10:00:00,BMFBOVESPA:PETR4,8.081992 +129033,2010-05-28 10:00:00,BMFBOVESPA:PETR4,8.196153 +129034,2010-05-31 10:00:00,BMFBOVESPA:PETR4,8.603033 +129035,2010-06-01 10:00:00,BMFBOVESPA:PETR4,8.327877 +129036,2010-06-02 10:00:00,BMFBOVESPA:PETR4,8.456673 +129037,2010-06-04 10:00:00,BMFBOVESPA:PETR4,8.500582 +129038,2010-06-07 10:00:00,BMFBOVESPA:PETR4,8.579615 +129039,2010-06-08 10:00:00,BMFBOVESPA:PETR4,8.620597 +129040,2010-06-09 10:00:00,BMFBOVESPA:PETR4,8.588397 +129041,2010-06-10 10:00:00,BMFBOVESPA:PETR4,8.690849 +129042,2010-06-11 10:00:00,BMFBOVESPA:PETR4,8.608888 +129043,2010-06-14 10:00:00,BMFBOVESPA:PETR4,8.442037 +129044,2010-06-15 10:00:00,BMFBOVESPA:PETR4,8.427402 +129045,2010-06-16 10:00:00,BMFBOVESPA:PETR4,8.61767 +129046,2010-06-17 10:00:00,BMFBOVESPA:PETR4,8.579615 +129047,2010-06-18 10:00:00,BMFBOVESPA:PETR4,8.570834 +129048,2010-06-21 10:00:00,BMFBOVESPA:PETR4,8.54449 +129049,2010-06-22 10:00:00,BMFBOVESPA:PETR4,8.459601 +129050,2010-06-23 10:00:00,BMFBOVESPA:PETR4,8.283968 +129051,2010-06-24 10:00:00,BMFBOVESPA:PETR4,7.988322 +129052,2010-06-25 10:00:00,BMFBOVESPA:PETR4,8.111264 +129053,2010-06-28 10:00:00,BMFBOVESPA:PETR4,7.970759 +129054,2010-06-29 10:00:00,BMFBOVESPA:PETR4,7.798054 +129055,2010-06-30 10:00:00,BMFBOVESPA:PETR4,7.806836 +129056,2010-07-01 10:00:00,BMFBOVESPA:PETR4,7.68682 +129057,2010-07-02 10:00:00,BMFBOVESPA:PETR4,7.780491 +129058,2010-07-05 10:00:00,BMFBOVESPA:PETR4,7.713165 +129059,2010-07-06 10:00:00,BMFBOVESPA:PETR4,7.862453 +129060,2010-07-07 10:00:00,BMFBOVESPA:PETR4,7.964904 +129061,2010-07-08 10:00:00,BMFBOVESPA:PETR4,8.014666 +129062,2010-07-12 10:00:00,BMFBOVESPA:PETR4,7.915142 +129063,2010-07-13 10:00:00,BMFBOVESPA:PETR4,7.935633 +129064,2010-07-14 10:00:00,BMFBOVESPA:PETR4,7.935633 +129065,2010-07-15 10:00:00,BMFBOVESPA:PETR4,7.880015 +129066,2010-07-16 10:00:00,BMFBOVESPA:PETR4,7.800981 +129067,2010-07-19 10:00:00,BMFBOVESPA:PETR4,7.83318 +129068,2010-07-20 10:00:00,BMFBOVESPA:PETR4,8.035157 +129069,2010-07-21 10:00:00,BMFBOVESPA:PETR4,7.991249 +129070,2010-07-22 10:00:00,BMFBOVESPA:PETR4,8.131755 +129071,2010-07-23 10:00:00,BMFBOVESPA:PETR4,8.076138 +129072,2010-07-26 10:00:00,BMFBOVESPA:PETR4,8.108337 +129073,2010-07-27 10:00:00,BMFBOVESPA:PETR4,8.131755 +129074,2010-07-28 10:00:00,BMFBOVESPA:PETR4,8.079065 +129075,2010-07-29 10:00:00,BMFBOVESPA:PETR4,8.061502 +129076,2010-07-30 10:00:00,BMFBOVESPA:PETR4,8.093701 +129077,2010-08-02 10:00:00,BMFBOVESPA:PETR4,8.385603 +129078,2010-08-03 10:00:00,BMFBOVESPA:PETR4,8.574308 +129079,2010-08-04 10:00:00,BMFBOVESPA:PETR4,8.65097 +129080,2010-08-05 10:00:00,BMFBOVESPA:PETR4,8.677506 +129081,2010-08-06 10:00:00,BMFBOVESPA:PETR4,8.577257 +129082,2010-08-09 10:00:00,BMFBOVESPA:PETR4,8.500595 +129083,2010-08-10 10:00:00,BMFBOVESPA:PETR4,8.376757 +129084,2010-08-11 10:00:00,BMFBOVESPA:PETR4,8.108441 +129085,2010-08-12 10:00:00,BMFBOVESPA:PETR4,8.117287 +129086,2010-08-13 10:00:00,BMFBOVESPA:PETR4,8.155618 +129087,2010-08-16 10:00:00,BMFBOVESPA:PETR4,8.140875 +129088,2010-08-17 10:00:00,BMFBOVESPA:PETR4,8.344323 +129089,2010-08-18 10:00:00,BMFBOVESPA:PETR4,8.161515 +129090,2010-08-19 10:00:00,BMFBOVESPA:PETR4,7.896148 +129091,2010-08-20 10:00:00,BMFBOVESPA:PETR4,7.896148 +129092,2010-08-23 10:00:00,BMFBOVESPA:PETR4,7.860765 +129093,2010-08-24 10:00:00,BMFBOVESPA:PETR4,7.707442 +129094,2010-08-25 10:00:00,BMFBOVESPA:PETR4,7.689751 +129095,2010-08-26 10:00:00,BMFBOVESPA:PETR4,7.577707 +129096,2010-08-27 10:00:00,BMFBOVESPA:PETR4,7.83128 +129097,2010-08-30 10:00:00,BMFBOVESPA:PETR4,7.503994 +129098,2010-08-31 10:00:00,BMFBOVESPA:PETR4,7.683854 +129099,2010-09-01 10:00:00,BMFBOVESPA:PETR4,7.969861 +129100,2010-09-02 10:00:00,BMFBOVESPA:PETR4,8.137927 +129101,2010-09-03 10:00:00,BMFBOVESPA:PETR4,8.491749 +129102,2010-09-06 10:00:00,BMFBOVESPA:PETR4,8.577257 +129103,2010-09-08 10:00:00,BMFBOVESPA:PETR4,8.205743 +129104,2010-09-09 10:00:00,BMFBOVESPA:PETR4,8.137927 +129105,2010-09-10 10:00:00,BMFBOVESPA:PETR4,8.114338 +129106,2010-09-13 10:00:00,BMFBOVESPA:PETR4,8.344323 +129107,2010-09-14 10:00:00,BMFBOVESPA:PETR4,7.916787 +129108,2010-09-15 10:00:00,BMFBOVESPA:PETR4,7.798847 +129109,2010-09-16 10:00:00,BMFBOVESPA:PETR4,7.77231 +129110,2010-09-17 10:00:00,BMFBOVESPA:PETR4,7.795898 +129111,2010-09-20 10:00:00,BMFBOVESPA:PETR4,7.9905 +129112,2010-09-21 10:00:00,BMFBOVESPA:PETR4,7.769361 +129113,2010-09-22 10:00:00,BMFBOVESPA:PETR4,7.660266 +129114,2010-09-23 10:00:00,BMFBOVESPA:PETR4,7.902044 +129115,2010-09-24 10:00:00,BMFBOVESPA:PETR4,7.754618 +129116,2010-09-27 10:00:00,BMFBOVESPA:PETR4,7.813589 +129117,2010-09-28 10:00:00,BMFBOVESPA:PETR4,7.87256 +129118,2010-09-29 10:00:00,BMFBOVESPA:PETR4,8.108441 +129119,2010-09-30 10:00:00,BMFBOVESPA:PETR4,8.046523 +129120,2010-10-01 10:00:00,BMFBOVESPA:PETR4,8.108441 +129121,2010-10-04 10:00:00,BMFBOVESPA:PETR4,8.073059 +129122,2010-10-05 10:00:00,BMFBOVESPA:PETR4,7.955118 +129123,2010-10-06 10:00:00,BMFBOVESPA:PETR4,7.624884 +129124,2010-10-07 10:00:00,BMFBOVESPA:PETR4,7.459766 +129125,2010-10-08 10:00:00,BMFBOVESPA:PETR4,7.666163 +129126,2010-10-11 10:00:00,BMFBOVESPA:PETR4,7.621935 +129127,2010-10-13 10:00:00,BMFBOVESPA:PETR4,7.580655 +129128,2010-10-14 10:00:00,BMFBOVESPA:PETR4,7.795898 +129129,2010-10-15 10:00:00,BMFBOVESPA:PETR4,7.75167 +129130,2010-10-18 09:00:00,BMFBOVESPA:PETR4,7.784104 +129131,2010-10-19 09:00:00,BMFBOVESPA:PETR4,7.453869 +129132,2010-10-20 09:00:00,BMFBOVESPA:PETR4,7.368362 +129133,2010-10-21 09:00:00,BMFBOVESPA:PETR4,7.123634 +129134,2010-10-22 09:00:00,BMFBOVESPA:PETR4,7.138377 +129135,2010-10-25 09:00:00,BMFBOVESPA:PETR4,7.244524 +129136,2010-10-26 09:00:00,BMFBOVESPA:PETR4,7.621935 +129137,2010-10-27 09:00:00,BMFBOVESPA:PETR4,7.722185 +129138,2010-10-28 09:00:00,BMFBOVESPA:PETR4,7.742824 +129139,2010-10-29 09:00:00,BMFBOVESPA:PETR4,7.621935 +129140,2010-11-01 09:00:00,BMFBOVESPA:PETR4,7.81064 +129141,2010-11-03 09:00:00,BMFBOVESPA:PETR4,8.003313 +129142,2010-11-04 09:00:00,BMFBOVESPA:PETR4,8.151522 +129143,2010-11-05 09:00:00,BMFBOVESPA:PETR4,8.077417 +129144,2010-11-08 09:00:00,BMFBOVESPA:PETR4,8.15745 +129145,2010-11-09 09:00:00,BMFBOVESPA:PETR4,8.038883 +129146,2010-11-10 09:00:00,BMFBOVESPA:PETR4,8.041847 +129147,2010-11-11 09:00:00,BMFBOVESPA:PETR4,7.920315 +129148,2010-11-12 09:00:00,BMFBOVESPA:PETR4,7.662431 +129149,2010-11-16 09:00:00,BMFBOVESPA:PETR4,7.529042 +129150,2010-11-17 09:00:00,BMFBOVESPA:PETR4,7.543863 +129151,2010-11-18 09:00:00,BMFBOVESPA:PETR4,7.677252 +129152,2010-11-19 09:00:00,BMFBOVESPA:PETR4,7.617968 +129153,2010-11-22 09:00:00,BMFBOVESPA:PETR4,7.428259 +129154,2010-11-23 09:00:00,BMFBOVESPA:PETR4,7.306728 +129155,2010-11-24 09:00:00,BMFBOVESPA:PETR4,7.481615 +129156,2010-11-25 09:00:00,BMFBOVESPA:PETR4,7.366012 +129157,2010-11-26 09:00:00,BMFBOVESPA:PETR4,7.291907 +129158,2010-11-29 09:00:00,BMFBOVESPA:PETR4,7.321549 +129159,2010-11-30 09:00:00,BMFBOVESPA:PETR4,7.288943 +129160,2010-12-01 09:00:00,BMFBOVESPA:PETR4,7.487544 +129161,2010-12-02 09:00:00,BMFBOVESPA:PETR4,7.529042 +129162,2010-12-03 09:00:00,BMFBOVESPA:PETR4,7.617968 +129163,2010-12-06 09:00:00,BMFBOVESPA:PETR4,7.665395 +129164,2010-12-07 09:00:00,BMFBOVESPA:PETR4,7.514221 +129165,2010-12-08 09:00:00,BMFBOVESPA:PETR4,7.410475 +129166,2010-12-09 09:00:00,BMFBOVESPA:PETR4,7.529042 +129167,2010-12-10 09:00:00,BMFBOVESPA:PETR4,7.617968 +129168,2010-12-13 09:00:00,BMFBOVESPA:PETR4,7.680216 +129169,2010-12-14 09:00:00,BMFBOVESPA:PETR4,7.656502 +129170,2010-12-15 09:00:00,BMFBOVESPA:PETR4,7.52015 +129171,2010-12-16 09:00:00,BMFBOVESPA:PETR4,7.514221 +129172,2010-12-17 09:00:00,BMFBOVESPA:PETR4,7.689109 +129173,2010-12-20 09:00:00,BMFBOVESPA:PETR4,7.579433 +129174,2010-12-21 09:00:00,BMFBOVESPA:PETR4,7.638717 +129175,2010-12-22 09:00:00,BMFBOVESPA:PETR4,7.683528 +129176,2010-12-23 09:00:00,BMFBOVESPA:PETR4,7.69249 +129177,2010-12-27 09:00:00,BMFBOVESPA:PETR4,7.782111 +129178,2010-12-28 09:00:00,BMFBOVESPA:PETR4,7.964341 +129179,2010-12-29 09:00:00,BMFBOVESPA:PETR4,8.05695 +129180,2010-12-30 09:00:00,BMFBOVESPA:PETR4,8.152546 +129181,2011-01-03 09:00:00,BMFBOVESPA:PETR4,8.065912 +129182,2011-01-04 09:00:00,BMFBOVESPA:PETR4,8.036038 +129183,2011-01-05 09:00:00,BMFBOVESPA:PETR4,8.131634 +129184,2011-01-06 09:00:00,BMFBOVESPA:PETR4,8.098774 +129185,2011-01-07 09:00:00,BMFBOVESPA:PETR4,7.985253 +129186,2011-01-10 09:00:00,BMFBOVESPA:PETR4,8.059937 +129187,2011-01-11 09:00:00,BMFBOVESPA:PETR4,8.110723 +129188,2011-01-12 09:00:00,BMFBOVESPA:PETR4,8.334776 +129189,2011-01-13 09:00:00,BMFBOVESPA:PETR4,8.15852 +129190,2011-01-14 09:00:00,BMFBOVESPA:PETR4,8.230217 +129191,2011-01-17 09:00:00,BMFBOVESPA:PETR4,8.200344 +129192,2011-01-18 09:00:00,BMFBOVESPA:PETR4,8.281003 +129193,2011-01-19 09:00:00,BMFBOVESPA:PETR4,8.155533 +129194,2011-01-20 09:00:00,BMFBOVESPA:PETR4,8.146571 +129195,2011-01-21 09:00:00,BMFBOVESPA:PETR4,8.080849 +129196,2011-01-24 09:00:00,BMFBOVESPA:PETR4,8.065912 +129197,2011-01-26 09:00:00,BMFBOVESPA:PETR4,8.015127 +129198,2011-01-27 09:00:00,BMFBOVESPA:PETR4,8.027077 +129199,2011-01-28 09:00:00,BMFBOVESPA:PETR4,7.967329 +129200,2011-01-31 09:00:00,BMFBOVESPA:PETR4,8.092799 +129201,2011-02-01 09:00:00,BMFBOVESPA:PETR4,8.257104 +129202,2011-02-02 09:00:00,BMFBOVESPA:PETR4,8.304902 +129203,2011-02-03 09:00:00,BMFBOVESPA:PETR4,8.373612 +129204,2011-02-04 09:00:00,BMFBOVESPA:PETR4,8.25113 +129205,2011-02-07 09:00:00,BMFBOVESPA:PETR4,8.131634 +129206,2011-02-08 09:00:00,BMFBOVESPA:PETR4,8.053962 +129207,2011-02-09 09:00:00,BMFBOVESPA:PETR4,7.820947 +129208,2011-02-10 09:00:00,BMFBOVESPA:PETR4,7.847834 +129209,2011-02-11 09:00:00,BMFBOVESPA:PETR4,7.88667 +129210,2011-02-14 09:00:00,BMFBOVESPA:PETR4,7.991228 +129211,2011-02-15 09:00:00,BMFBOVESPA:PETR4,8.05695 +129212,2011-02-16 09:00:00,BMFBOVESPA:PETR4,8.15852 +129213,2011-02-17 09:00:00,BMFBOVESPA:PETR4,8.140597 +129214,2011-02-18 09:00:00,BMFBOVESPA:PETR4,8.176445 +129215,2011-02-21 10:00:00,BMFBOVESPA:PETR4,8.224243 +129216,2011-02-22 10:00:00,BMFBOVESPA:PETR4,8.316852 +129217,2011-02-23 10:00:00,BMFBOVESPA:PETR4,8.594677 +129218,2011-02-24 10:00:00,BMFBOVESPA:PETR4,8.519993 +129219,2011-02-25 10:00:00,BMFBOVESPA:PETR4,8.543892 +129220,2011-02-28 10:00:00,BMFBOVESPA:PETR4,8.537917 +129221,2011-03-01 10:00:00,BMFBOVESPA:PETR4,8.451284 +129222,2011-03-02 10:00:00,BMFBOVESPA:PETR4,8.633513 +129223,2011-03-03 10:00:00,BMFBOVESPA:PETR4,8.651437 +129224,2011-03-04 10:00:00,BMFBOVESPA:PETR4,8.687286 +129225,2011-03-09 10:00:00,BMFBOVESPA:PETR4,8.528955 +129226,2011-03-10 10:00:00,BMFBOVESPA:PETR4,8.400498 +129227,2011-03-11 10:00:00,BMFBOVESPA:PETR4,8.415435 +129228,2011-03-14 10:00:00,BMFBOVESPA:PETR4,8.448296 +129229,2011-03-15 10:00:00,BMFBOVESPA:PETR4,8.376599 +129230,2011-03-16 10:00:00,BMFBOVESPA:PETR4,8.298928 +129231,2011-03-17 10:00:00,BMFBOVESPA:PETR4,8.388549 +129232,2011-03-18 10:00:00,BMFBOVESPA:PETR4,8.334776 +129233,2011-03-21 10:00:00,BMFBOVESPA:PETR4,8.403485 +129234,2011-03-22 10:00:00,BMFBOVESPA:PETR4,8.50961 +129235,2011-03-23 10:00:00,BMFBOVESPA:PETR4,8.596719 +129236,2011-03-24 10:00:00,BMFBOVESPA:PETR4,8.539648 +129237,2011-03-25 10:00:00,BMFBOVESPA:PETR4,8.602726 +129238,2011-03-28 10:00:00,BMFBOVESPA:PETR4,8.515618 +129239,2011-03-29 10:00:00,BMFBOVESPA:PETR4,8.515618 +129240,2011-03-30 10:00:00,BMFBOVESPA:PETR4,8.521626 +129241,2011-03-31 10:00:00,BMFBOVESPA:PETR4,8.563678 +129242,2011-04-01 10:00:00,BMFBOVESPA:PETR4,8.632764 +129243,2011-04-04 10:00:00,BMFBOVESPA:PETR4,8.593716 +129244,2011-04-05 10:00:00,BMFBOVESPA:PETR4,8.521626 +129245,2011-04-06 10:00:00,BMFBOVESPA:PETR4,8.46155 +129246,2011-04-07 10:00:00,BMFBOVESPA:PETR4,8.410487 +129247,2011-04-08 10:00:00,BMFBOVESPA:PETR4,8.413491 +129248,2011-04-11 10:00:00,BMFBOVESPA:PETR4,8.257296 +129249,2011-04-12 10:00:00,BMFBOVESPA:PETR4,8.004981 +129250,2011-04-13 10:00:00,BMFBOVESPA:PETR4,7.854794 +129251,2011-04-14 10:00:00,BMFBOVESPA:PETR4,7.80373 +129252,2011-04-15 10:00:00,BMFBOVESPA:PETR4,7.968937 +129253,2011-04-18 10:00:00,BMFBOVESPA:PETR4,7.656547 +129254,2011-04-19 10:00:00,BMFBOVESPA:PETR4,7.728637 +129255,2011-04-20 10:00:00,BMFBOVESPA:PETR4,7.896847 +129256,2011-04-25 10:00:00,BMFBOVESPA:PETR4,7.863805 +129257,2011-04-26 10:00:00,BMFBOVESPA:PETR4,7.869813 +129258,2011-04-27 10:00:00,BMFBOVESPA:PETR4,7.73164 +129259,2011-04-28 10:00:00,BMFBOVESPA:PETR4,7.644532 +129260,2011-04-29 10:00:00,BMFBOVESPA:PETR4,7.728004 +129261,2011-05-02 10:00:00,BMFBOVESPA:PETR4,7.767248 +129262,2011-05-03 10:00:00,BMFBOVESPA:PETR4,7.682723 +129263,2011-05-04 10:00:00,BMFBOVESPA:PETR4,7.643479 +129264,2011-05-05 10:00:00,BMFBOVESPA:PETR4,7.386885 +129265,2011-05-06 10:00:00,BMFBOVESPA:PETR4,7.308397 +129266,2011-05-09 10:00:00,BMFBOVESPA:PETR4,7.426129 +129267,2011-05-10 10:00:00,BMFBOVESPA:PETR4,7.450279 +129268,2011-05-11 10:00:00,BMFBOVESPA:PETR4,7.248022 +129269,2011-05-12 10:00:00,BMFBOVESPA:PETR4,7.20845 +129270,2011-05-13 10:00:00,BMFBOVESPA:PETR4,7.159744 +129271,2011-05-16 10:00:00,BMFBOVESPA:PETR4,7.287597 +129272,2011-05-17 10:00:00,BMFBOVESPA:PETR4,7.427626 +129273,2011-05-18 10:00:00,BMFBOVESPA:PETR4,7.336302 +129274,2011-05-19 10:00:00,BMFBOVESPA:PETR4,7.196273 +129275,2011-05-20 10:00:00,BMFBOVESPA:PETR4,7.302817 +129276,2011-05-23 10:00:00,BMFBOVESPA:PETR4,7.184097 +129277,2011-05-24 10:00:00,BMFBOVESPA:PETR4,7.2602 +129278,2011-05-25 10:00:00,BMFBOVESPA:PETR4,7.27542 +129279,2011-05-26 10:00:00,BMFBOVESPA:PETR4,7.366744 +129280,2011-05-27 10:00:00,BMFBOVESPA:PETR4,7.394141 +129281,2011-05-30 10:00:00,BMFBOVESPA:PETR4,7.330214 +129282,2011-05-31 10:00:00,BMFBOVESPA:PETR4,7.333258 +129283,2011-06-01 10:00:00,BMFBOVESPA:PETR4,7.305861 +129284,2011-06-02 10:00:00,BMFBOVESPA:PETR4,7.290641 +129285,2011-06-03 10:00:00,BMFBOVESPA:PETR4,7.238891 +129286,2011-06-06 10:00:00,BMFBOVESPA:PETR4,7.062333 +129287,2011-06-07 10:00:00,BMFBOVESPA:PETR4,7.001451 +129288,2011-06-08 10:00:00,BMFBOVESPA:PETR4,7.062333 +129289,2011-06-09 10:00:00,BMFBOVESPA:PETR4,7.214538 +129290,2011-06-10 10:00:00,BMFBOVESPA:PETR4,7.220626 +129291,2011-06-13 10:00:00,BMFBOVESPA:PETR4,7.101906 +129292,2011-06-14 10:00:00,BMFBOVESPA:PETR4,7.184097 +129293,2011-06-15 10:00:00,BMFBOVESPA:PETR4,7.092773 +129294,2011-06-16 10:00:00,BMFBOVESPA:PETR4,7.08973 +129295,2011-06-17 10:00:00,BMFBOVESPA:PETR4,7.074509 +129296,2011-06-20 10:00:00,BMFBOVESPA:PETR4,7.031892 +129297,2011-06-21 10:00:00,BMFBOVESPA:PETR4,7.074509 +129298,2011-06-22 10:00:00,BMFBOVESPA:PETR4,7.080597 +129299,2011-06-24 10:00:00,BMFBOVESPA:PETR4,6.961877 +129300,2011-06-27 10:00:00,BMFBOVESPA:PETR4,7.025803 +129301,2011-06-28 10:00:00,BMFBOVESPA:PETR4,7.138436 +129302,2011-06-29 10:00:00,BMFBOVESPA:PETR4,7.117126 +129303,2011-06-30 10:00:00,BMFBOVESPA:PETR4,7.220626 +129304,2011-07-01 10:00:00,BMFBOVESPA:PETR4,7.229759 +129305,2011-07-04 10:00:00,BMFBOVESPA:PETR4,7.244979 +129306,2011-07-05 10:00:00,BMFBOVESPA:PETR4,7.17192 +129307,2011-07-06 10:00:00,BMFBOVESPA:PETR4,7.1567 +129308,2011-07-07 10:00:00,BMFBOVESPA:PETR4,7.193229 +129309,2011-07-08 10:00:00,BMFBOVESPA:PETR4,7.135392 +129310,2011-07-11 10:00:00,BMFBOVESPA:PETR4,7.047112 +129311,2011-07-12 10:00:00,BMFBOVESPA:PETR4,7.03798 +129312,2011-07-13 10:00:00,BMFBOVESPA:PETR4,7.12017 +129313,2011-07-14 10:00:00,BMFBOVESPA:PETR4,6.98623 +129314,2011-07-15 10:00:00,BMFBOVESPA:PETR4,6.998406 +129315,2011-07-18 10:00:00,BMFBOVESPA:PETR4,6.928392 +129316,2011-07-19 10:00:00,BMFBOVESPA:PETR4,6.894907 +129317,2011-07-20 10:00:00,BMFBOVESPA:PETR4,6.812715 +129318,2011-07-21 10:00:00,BMFBOVESPA:PETR4,7.001451 +129319,2011-07-22 10:00:00,BMFBOVESPA:PETR4,6.992318 +129320,2011-07-25 10:00:00,BMFBOVESPA:PETR4,7.153656 +129321,2011-07-26 10:00:00,BMFBOVESPA:PETR4,7.202362 +129322,2011-07-27 10:00:00,BMFBOVESPA:PETR4,7.181053 +129323,2011-07-28 10:00:00,BMFBOVESPA:PETR4,7.153656 +129324,2011-07-29 10:00:00,BMFBOVESPA:PETR4,7.153656 +129325,2011-08-01 10:00:00,BMFBOVESPA:PETR4,7.153656 +129326,2011-08-02 10:00:00,BMFBOVESPA:PETR4,7.0532 +129327,2011-08-03 10:00:00,BMFBOVESPA:PETR4,6.8444 +129328,2011-08-04 10:00:00,BMFBOVESPA:PETR4,6.340819 +129329,2011-08-05 10:00:00,BMFBOVESPA:PETR4,6.1965 +129330,2011-08-08 10:00:00,BMFBOVESPA:PETR4,5.726696 +129331,2011-08-09 10:00:00,BMFBOVESPA:PETR4,5.880227 +129332,2011-08-10 10:00:00,BMFBOVESPA:PETR4,6.058322 +129333,2011-08-11 10:00:00,BMFBOVESPA:PETR4,6.205712 +129334,2011-08-12 10:00:00,BMFBOVESPA:PETR4,6.233347 +129335,2011-08-15 10:00:00,BMFBOVESPA:PETR4,6.44522 +129336,2011-08-16 10:00:00,BMFBOVESPA:PETR4,6.374596 +129337,2011-08-17 10:00:00,BMFBOVESPA:PETR4,6.408373 +129338,2011-08-18 10:00:00,BMFBOVESPA:PETR4,6.233347 +129339,2011-08-19 10:00:00,BMFBOVESPA:PETR4,6.049111 +129340,2011-08-22 10:00:00,BMFBOVESPA:PETR4,6.033757 +129341,2011-08-23 10:00:00,BMFBOVESPA:PETR4,6.190359 +129342,2011-08-24 10:00:00,BMFBOVESPA:PETR4,6.211853 +129343,2011-08-25 10:00:00,BMFBOVESPA:PETR4,6.098241 +129344,2011-08-26 10:00:00,BMFBOVESPA:PETR4,6.110523 +129345,2011-08-29 10:00:00,BMFBOVESPA:PETR4,6.291689 +129346,2011-08-30 10:00:00,BMFBOVESPA:PETR4,6.310112 +129347,2011-08-31 10:00:00,BMFBOVESPA:PETR4,6.386878 +129348,2011-09-01 10:00:00,BMFBOVESPA:PETR4,6.460573 +129349,2011-09-02 10:00:00,BMFBOVESPA:PETR4,6.254842 +129350,2011-09-05 10:00:00,BMFBOVESPA:PETR4,6.150441 +129351,2011-09-06 10:00:00,BMFBOVESPA:PETR4,6.285547 +129352,2011-09-08 10:00:00,BMFBOVESPA:PETR4,6.343889 +129353,2011-09-09 10:00:00,BMFBOVESPA:PETR4,6.187288 +129354,2011-09-12 10:00:00,BMFBOVESPA:PETR4,6.24563 +129355,2011-09-13 10:00:00,BMFBOVESPA:PETR4,6.239489 +129356,2011-09-14 10:00:00,BMFBOVESPA:PETR4,6.300901 +129357,2011-09-15 10:00:00,BMFBOVESPA:PETR4,6.310112 +129358,2011-09-16 10:00:00,BMFBOVESPA:PETR4,6.340819 +129359,2011-09-19 10:00:00,BMFBOVESPA:PETR4,6.386878 +129360,2011-09-20 10:00:00,BMFBOVESPA:PETR4,6.325466 +129361,2011-09-21 10:00:00,BMFBOVESPA:PETR4,6.325466 +129362,2011-09-22 10:00:00,BMFBOVESPA:PETR4,5.987698 +129363,2011-09-23 10:00:00,BMFBOVESPA:PETR4,5.883297 +129364,2011-09-26 10:00:00,BMFBOVESPA:PETR4,6.073676 +129365,2011-09-27 10:00:00,BMFBOVESPA:PETR4,6.003051 +129366,2011-09-28 10:00:00,BMFBOVESPA:PETR4,5.941639 +129367,2011-09-29 10:00:00,BMFBOVESPA:PETR4,5.956992 +129368,2011-09-30 10:00:00,BMFBOVESPA:PETR4,5.864874 +129369,2011-10-03 10:00:00,BMFBOVESPA:PETR4,5.653001 +129370,2011-10-04 10:00:00,BMFBOVESPA:PETR4,5.69599 +129371,2011-10-05 10:00:00,BMFBOVESPA:PETR4,5.591589 +129372,2011-10-06 10:00:00,BMFBOVESPA:PETR4,5.788108 +129373,2011-10-07 10:00:00,BMFBOVESPA:PETR4,5.619224 +129374,2011-10-10 10:00:00,BMFBOVESPA:PETR4,5.806532 +129375,2011-10-11 10:00:00,BMFBOVESPA:PETR4,5.883297 +129376,2011-10-13 10:00:00,BMFBOVESPA:PETR4,5.953921 +129377,2011-10-14 10:00:00,BMFBOVESPA:PETR4,6.030686 +129378,2011-10-17 09:00:00,BMFBOVESPA:PETR4,5.926286 +129379,2011-10-18 09:00:00,BMFBOVESPA:PETR4,5.972345 +129380,2011-10-19 09:00:00,BMFBOVESPA:PETR4,5.904792 +129381,2011-10-20 09:00:00,BMFBOVESPA:PETR4,5.778896 +129382,2011-10-21 09:00:00,BMFBOVESPA:PETR4,5.917074 +129383,2011-10-24 09:00:00,BMFBOVESPA:PETR4,6.073676 +129384,2011-10-25 09:00:00,BMFBOVESPA:PETR4,6.119735 +129385,2011-10-26 09:00:00,BMFBOVESPA:PETR4,6.165794 +129386,2011-10-27 09:00:00,BMFBOVESPA:PETR4,6.429867 +129387,2011-10-28 09:00:00,BMFBOVESPA:PETR4,6.626386 +129388,2011-10-31 09:00:00,BMFBOVESPA:PETR4,6.54655 +129389,2011-11-01 09:00:00,BMFBOVESPA:PETR4,6.488208 +129390,2011-11-03 09:00:00,BMFBOVESPA:PETR4,6.730787 +129391,2011-11-04 09:00:00,BMFBOVESPA:PETR4,6.786058 +129392,2011-11-07 09:00:00,BMFBOVESPA:PETR4,6.964154 +129393,2011-11-08 09:00:00,BMFBOVESPA:PETR4,6.881247 +129394,2011-11-09 09:00:00,BMFBOVESPA:PETR4,6.589538 +129395,2011-11-10 09:00:00,BMFBOVESPA:PETR4,6.604892 +129396,2011-11-11 09:00:00,BMFBOVESPA:PETR4,6.743069 +129397,2011-11-14 09:00:00,BMFBOVESPA:PETR4,6.792648 +129398,2011-11-16 09:00:00,BMFBOVESPA:PETR4,6.851526 +129399,2011-11-17 09:00:00,BMFBOVESPA:PETR4,6.668694 +129400,2011-11-18 09:00:00,BMFBOVESPA:PETR4,6.739967 +129401,2011-11-21 09:00:00,BMFBOVESPA:PETR4,6.755461 +129402,2011-11-22 09:00:00,BMFBOVESPA:PETR4,6.718275 +129403,2011-11-23 09:00:00,BMFBOVESPA:PETR4,6.684188 +129404,2011-11-24 09:00:00,BMFBOVESPA:PETR4,6.715177 +129405,2011-11-25 09:00:00,BMFBOVESPA:PETR4,6.510654 +129406,2011-11-28 09:00:00,BMFBOVESPA:PETR4,6.662496 +129407,2011-11-29 09:00:00,BMFBOVESPA:PETR4,6.634607 +129408,2011-11-30 09:00:00,BMFBOVESPA:PETR4,6.832932 +129409,2011-12-01 09:00:00,BMFBOVESPA:PETR4,6.978578 +129410,2011-12-02 09:00:00,BMFBOVESPA:PETR4,6.981677 +129411,2011-12-05 09:00:00,BMFBOVESPA:PETR4,7.118025 +129412,2011-12-06 09:00:00,BMFBOVESPA:PETR4,7.226485 +129413,2011-12-07 09:00:00,BMFBOVESPA:PETR4,7.217188 +129414,2011-12-08 09:00:00,BMFBOVESPA:PETR4,6.978578 +129415,2011-12-09 09:00:00,BMFBOVESPA:PETR4,7.133519 +129416,2011-12-12 09:00:00,BMFBOVESPA:PETR4,6.947589 +129417,2011-12-13 09:00:00,BMFBOVESPA:PETR4,6.947589 +129418,2011-12-14 09:00:00,BMFBOVESPA:PETR4,6.761659 +129419,2011-12-15 09:00:00,BMFBOVESPA:PETR4,6.665595 +129420,2011-12-16 09:00:00,BMFBOVESPA:PETR4,6.600519 +129421,2011-12-19 09:00:00,BMFBOVESPA:PETR4,6.544741 +129422,2011-12-20 09:00:00,BMFBOVESPA:PETR4,6.848427 +129423,2011-12-21 09:00:00,BMFBOVESPA:PETR4,6.792648 +129424,2011-12-22 09:00:00,BMFBOVESPA:PETR4,6.863921 +129425,2011-12-23 09:00:00,BMFBOVESPA:PETR4,6.885612 +129426,2011-12-26 09:00:00,BMFBOVESPA:PETR4,6.870118 +129427,2011-12-27 09:00:00,BMFBOVESPA:PETR4,6.879415 +129428,2011-12-28 09:00:00,BMFBOVESPA:PETR4,6.640805 +129429,2011-12-29 09:00:00,BMFBOVESPA:PETR4,6.659398 +129430,2012-01-02 09:00:00,BMFBOVESPA:PETR4,6.73377 +129431,2012-01-03 09:00:00,BMFBOVESPA:PETR4,7.002563 +129432,2012-01-04 09:00:00,BMFBOVESPA:PETR4,7.052559 +129433,2012-01-05 09:00:00,BMFBOVESPA:PETR4,6.971315 +129434,2012-01-06 09:00:00,BMFBOVESPA:PETR4,6.977565 +129435,2012-01-09 09:00:00,BMFBOVESPA:PETR4,7.071307 +129436,2012-01-10 09:00:00,BMFBOVESPA:PETR4,7.155675 +129437,2012-01-11 09:00:00,BMFBOVESPA:PETR4,7.1588 +129438,2012-01-12 09:00:00,BMFBOVESPA:PETR4,7.211921 +129439,2012-01-13 09:00:00,BMFBOVESPA:PETR4,7.202546 +129440,2012-01-16 09:00:00,BMFBOVESPA:PETR4,7.390032 +129441,2012-01-17 09:00:00,BMFBOVESPA:PETR4,7.436903 +129442,2012-01-18 09:00:00,BMFBOVESPA:PETR4,7.615014 +129443,2012-01-19 09:00:00,BMFBOVESPA:PETR4,7.565017 +129444,2012-01-20 09:00:00,BMFBOVESPA:PETR4,7.568142 +129445,2012-01-23 09:00:00,BMFBOVESPA:PETR4,7.852494 +129446,2012-01-24 09:00:00,BMFBOVESPA:PETR4,7.936863 +129447,2012-01-26 09:00:00,BMFBOVESPA:PETR4,7.786875 +129448,2012-01-27 09:00:00,BMFBOVESPA:PETR4,7.708756 +129449,2012-01-30 09:00:00,BMFBOVESPA:PETR4,7.677509 +129450,2012-01-31 09:00:00,BMFBOVESPA:PETR4,7.677509 +129451,2012-02-01 09:00:00,BMFBOVESPA:PETR4,7.796249 +129452,2012-02-02 09:00:00,BMFBOVESPA:PETR4,7.66501 +129453,2012-02-03 09:00:00,BMFBOVESPA:PETR4,7.690008 +129454,2012-02-06 09:00:00,BMFBOVESPA:PETR4,7.768127 +129455,2012-02-07 09:00:00,BMFBOVESPA:PETR4,7.999358 +129456,2012-02-08 09:00:00,BMFBOVESPA:PETR4,7.946237 +129457,2012-02-09 09:00:00,BMFBOVESPA:PETR4,7.96811 +129458,2012-02-10 09:00:00,BMFBOVESPA:PETR4,7.34316 +129459,2012-02-13 09:00:00,BMFBOVESPA:PETR4,7.611889 +129460,2012-02-14 09:00:00,BMFBOVESPA:PETR4,7.252542 +129461,2012-02-15 09:00:00,BMFBOVESPA:PETR4,7.21817 +129462,2012-02-16 09:00:00,BMFBOVESPA:PETR4,7.461901 +129463,2012-02-17 09:00:00,BMFBOVESPA:PETR4,7.515021 +129464,2012-02-22 09:00:00,BMFBOVESPA:PETR4,7.465025 +129465,2012-02-23 09:00:00,BMFBOVESPA:PETR4,7.4744 +129466,2012-02-24 09:00:00,BMFBOVESPA:PETR4,7.649386 +129467,2012-02-27 10:00:00,BMFBOVESPA:PETR4,7.608764 +129468,2012-02-28 10:00:00,BMFBOVESPA:PETR4,7.602515 +129469,2012-02-29 10:00:00,BMFBOVESPA:PETR4,7.596265 +129470,2012-03-01 10:00:00,BMFBOVESPA:PETR4,7.774375 +129471,2012-03-02 10:00:00,BMFBOVESPA:PETR4,7.905615 +129472,2012-03-05 10:00:00,BMFBOVESPA:PETR4,7.683758 +129473,2012-03-06 10:00:00,BMFBOVESPA:PETR4,7.421279 +129474,2012-03-07 10:00:00,BMFBOVESPA:PETR4,7.493148 +129475,2012-03-08 10:00:00,BMFBOVESPA:PETR4,7.527521 +129476,2012-03-09 10:00:00,BMFBOVESPA:PETR4,7.40878 +129477,2012-03-12 10:00:00,BMFBOVESPA:PETR4,7.321287 +129478,2012-03-13 10:00:00,BMFBOVESPA:PETR4,7.633762 +129479,2012-03-14 10:00:00,BMFBOVESPA:PETR4,7.758752 +129480,2012-03-15 10:00:00,BMFBOVESPA:PETR4,7.568142 +129481,2012-03-16 10:00:00,BMFBOVESPA:PETR4,7.608764 +129482,2012-03-19 10:00:00,BMFBOVESPA:PETR4,7.65876 +129483,2012-03-20 10:00:00,BMFBOVESPA:PETR4,7.62245 +129484,2012-03-21 10:00:00,BMFBOVESPA:PETR4,7.572199 +129485,2012-03-22 10:00:00,BMFBOVESPA:PETR4,7.474837 +129486,2012-03-23 10:00:00,BMFBOVESPA:PETR4,7.443431 +129487,2012-03-26 10:00:00,BMFBOVESPA:PETR4,7.603606 +129488,2012-03-27 10:00:00,BMFBOVESPA:PETR4,7.474837 +129489,2012-03-28 10:00:00,BMFBOVESPA:PETR4,7.346069 +129490,2012-03-29 10:00:00,BMFBOVESPA:PETR4,7.324085 +129491,2012-03-30 10:00:00,BMFBOVESPA:PETR4,7.333507 +129492,2012-04-02 10:00:00,BMFBOVESPA:PETR4,7.295818 +129493,2012-04-03 10:00:00,BMFBOVESPA:PETR4,7.082251 +129494,2012-04-04 10:00:00,BMFBOVESPA:PETR4,6.834137 +129495,2012-04-05 10:00:00,BMFBOVESPA:PETR4,6.909514 +129496,2012-04-09 10:00:00,BMFBOVESPA:PETR4,6.780746 +129497,2012-04-10 10:00:00,BMFBOVESPA:PETR4,6.655118 +129498,2012-04-11 10:00:00,BMFBOVESPA:PETR4,6.705369 +129499,2012-04-12 10:00:00,BMFBOVESPA:PETR4,6.912654 +129500,2012-04-13 10:00:00,BMFBOVESPA:PETR4,6.805871 +129501,2012-04-16 10:00:00,BMFBOVESPA:PETR4,6.75562 +129502,2012-04-17 10:00:00,BMFBOVESPA:PETR4,6.777605 +129503,2012-04-18 10:00:00,BMFBOVESPA:PETR4,6.834137 +129504,2012-04-19 10:00:00,BMFBOVESPA:PETR4,6.736776 +129505,2012-04-20 10:00:00,BMFBOVESPA:PETR4,6.739916 +129506,2012-04-23 10:00:00,BMFBOVESPA:PETR4,6.683385 +129507,2012-04-24 10:00:00,BMFBOVESPA:PETR4,6.670822 +129508,2012-04-25 10:00:00,BMFBOVESPA:PETR4,6.636274 +129509,2012-04-26 10:00:00,BMFBOVESPA:PETR4,6.670822 +129510,2012-04-27 10:00:00,BMFBOVESPA:PETR4,6.57346 +129511,2012-04-30 10:00:00,BMFBOVESPA:PETR4,6.686525 +129512,2012-05-02 10:00:00,BMFBOVESPA:PETR4,6.909514 +129513,2012-05-03 10:00:00,BMFBOVESPA:PETR4,6.721073 +129514,2012-05-04 10:00:00,BMFBOVESPA:PETR4,6.432129 +129515,2012-05-07 10:00:00,BMFBOVESPA:PETR4,6.463536 +129516,2012-05-08 10:00:00,BMFBOVESPA:PETR4,6.363034 +129517,2012-05-09 10:00:00,BMFBOVESPA:PETR4,6.331627 +129518,2012-05-10 10:00:00,BMFBOVESPA:PETR4,6.256251 +129519,2012-05-11 10:00:00,BMFBOVESPA:PETR4,6.133764 +129520,2012-05-14 10:00:00,BMFBOVESPA:PETR4,5.997319 +129521,2012-05-15 10:00:00,BMFBOVESPA:PETR4,5.867218 +129522,2012-05-16 10:00:00,BMFBOVESPA:PETR4,6.121074 +129523,2012-05-17 10:00:00,BMFBOVESPA:PETR4,5.848179 +129524,2012-05-18 10:00:00,BMFBOVESPA:PETR4,6.051263 +129525,2012-05-21 10:00:00,BMFBOVESPA:PETR4,6.473297 +129526,2012-05-22 10:00:00,BMFBOVESPA:PETR4,6.254347 +129527,2012-05-23 10:00:00,BMFBOVESPA:PETR4,6.102034 +129528,2012-05-24 10:00:00,BMFBOVESPA:PETR4,5.933856 +129529,2012-05-25 10:00:00,BMFBOVESPA:PETR4,5.914816 +129530,2012-05-28 10:00:00,BMFBOVESPA:PETR4,5.962414 +129531,2012-05-29 10:00:00,BMFBOVESPA:PETR4,5.981453 +129532,2012-05-30 10:00:00,BMFBOVESPA:PETR4,5.822794 +129533,2012-05-31 10:00:00,BMFBOVESPA:PETR4,6.070302 +129534,2012-06-01 10:00:00,BMFBOVESPA:PETR4,5.965587 +129535,2012-06-04 10:00:00,BMFBOVESPA:PETR4,6.063956 +129536,2012-06-05 10:00:00,BMFBOVESPA:PETR4,5.965587 +129537,2012-06-06 10:00:00,BMFBOVESPA:PETR4,6.05761 +129538,2012-06-08 10:00:00,BMFBOVESPA:PETR4,5.990972 +129539,2012-06-11 10:00:00,BMFBOVESPA:PETR4,5.835486 +129540,2012-06-12 10:00:00,BMFBOVESPA:PETR4,5.902123 +129541,2012-06-13 10:00:00,BMFBOVESPA:PETR4,5.997319 +129542,2012-06-14 10:00:00,BMFBOVESPA:PETR4,5.765677 +129543,2012-06-15 10:00:00,BMFBOVESPA:PETR4,5.886257 +129544,2012-06-18 10:00:00,BMFBOVESPA:PETR4,5.997319 +129545,2012-06-19 10:00:00,BMFBOVESPA:PETR4,6.235308 +129546,2012-06-20 10:00:00,BMFBOVESPA:PETR4,6.314638 +129547,2012-06-21 10:00:00,BMFBOVESPA:PETR4,6.114727 +129548,2012-06-22 10:00:00,BMFBOVESPA:PETR4,6.203576 +129549,2012-06-25 10:00:00,BMFBOVESPA:PETR4,5.648268 +129550,2012-06-26 10:00:00,BMFBOVESPA:PETR4,5.711732 +129551,2012-06-27 10:00:00,BMFBOVESPA:PETR4,5.597497 +129552,2012-06-28 10:00:00,BMFBOVESPA:PETR4,5.616537 +129553,2012-06-29 10:00:00,BMFBOVESPA:PETR4,5.791062 +129554,2012-07-02 10:00:00,BMFBOVESPA:PETR4,5.825967 +129555,2012-07-03 10:00:00,BMFBOVESPA:PETR4,6.025878 +129556,2012-07-04 10:00:00,BMFBOVESPA:PETR4,6.013185 +129557,2012-07-05 10:00:00,BMFBOVESPA:PETR4,6.219442 +129558,2012-07-06 10:00:00,BMFBOVESPA:PETR4,6.092515 +129559,2012-07-10 10:00:00,BMFBOVESPA:PETR4,5.835486 +129560,2012-07-11 10:00:00,BMFBOVESPA:PETR4,5.883085 +129561,2012-07-12 10:00:00,BMFBOVESPA:PETR4,5.895777 +129562,2012-07-13 10:00:00,BMFBOVESPA:PETR4,6.203576 +129563,2012-07-16 10:00:00,BMFBOVESPA:PETR4,6.140112 +129564,2012-07-17 10:00:00,BMFBOVESPA:PETR4,6.108381 +129565,2012-07-18 10:00:00,BMFBOVESPA:PETR4,6.133766 +129566,2012-07-19 10:00:00,BMFBOVESPA:PETR4,6.225789 +129567,2012-07-20 10:00:00,BMFBOVESPA:PETR4,6.086168 +129568,2012-07-23 10:00:00,BMFBOVESPA:PETR4,6.016358 +129569,2012-07-24 10:00:00,BMFBOVESPA:PETR4,5.962414 +129570,2012-07-25 10:00:00,BMFBOVESPA:PETR4,6.029051 +129571,2012-07-26 10:00:00,BMFBOVESPA:PETR4,6.111554 +129572,2012-07-27 10:00:00,BMFBOVESPA:PETR4,6.400313 +129573,2012-07-30 10:00:00,BMFBOVESPA:PETR4,6.444738 +129574,2012-07-31 10:00:00,BMFBOVESPA:PETR4,6.18771 +129575,2012-08-01 10:00:00,BMFBOVESPA:PETR4,6.289252 +129576,2012-08-02 10:00:00,BMFBOVESPA:PETR4,6.219442 +129577,2012-08-03 10:00:00,BMFBOVESPA:PETR4,6.327331 +129578,2012-08-06 10:00:00,BMFBOVESPA:PETR4,6.320984 +129579,2012-08-07 10:00:00,BMFBOVESPA:PETR4,6.425699 +129580,2012-08-08 10:00:00,BMFBOVESPA:PETR4,6.720805 +129581,2012-08-09 10:00:00,BMFBOVESPA:PETR4,6.663688 +129582,2012-08-10 10:00:00,BMFBOVESPA:PETR4,6.6859 +129583,2012-08-13 10:00:00,BMFBOVESPA:PETR4,6.673208 +129584,2012-08-14 10:00:00,BMFBOVESPA:PETR4,6.612917 +129585,2012-08-15 10:00:00,BMFBOVESPA:PETR4,6.679553 +129586,2012-08-16 10:00:00,BMFBOVESPA:PETR4,6.809654 +129587,2012-08-17 10:00:00,BMFBOVESPA:PETR4,6.838213 +129588,2012-08-20 10:00:00,BMFBOVESPA:PETR4,6.847733 +129589,2012-08-21 10:00:00,BMFBOVESPA:PETR4,6.739844 +129590,2012-08-22 10:00:00,BMFBOVESPA:PETR4,6.819174 +129591,2012-08-23 10:00:00,BMFBOVESPA:PETR4,6.752537 +129592,2012-08-24 10:00:00,BMFBOVESPA:PETR4,6.736671 +129593,2012-08-27 10:00:00,BMFBOVESPA:PETR4,6.781096 +129594,2012-08-28 10:00:00,BMFBOVESPA:PETR4,6.771576 +129595,2012-08-29 10:00:00,BMFBOVESPA:PETR4,6.730324 +129596,2012-08-30 10:00:00,BMFBOVESPA:PETR4,6.676381 +129597,2012-08-31 10:00:00,BMFBOVESPA:PETR4,6.584358 +129598,2012-09-03 10:00:00,BMFBOVESPA:PETR4,6.562146 +129599,2012-09-04 10:00:00,BMFBOVESPA:PETR4,6.482816 +129600,2012-09-05 10:00:00,BMFBOVESPA:PETR4,6.533587 +129601,2012-09-06 10:00:00,BMFBOVESPA:PETR4,6.663688 +129602,2012-09-10 10:00:00,BMFBOVESPA:PETR4,6.736671 +129603,2012-09-11 10:00:00,BMFBOVESPA:PETR4,6.892157 +129604,2012-09-12 10:00:00,BMFBOVESPA:PETR4,6.977833 +129605,2012-09-13 10:00:00,BMFBOVESPA:PETR4,7.266593 +129606,2012-09-14 10:00:00,BMFBOVESPA:PETR4,7.39352 +129607,2012-09-17 10:00:00,BMFBOVESPA:PETR4,7.377654 +129608,2012-09-18 10:00:00,BMFBOVESPA:PETR4,7.361789 +129609,2012-09-19 10:00:00,BMFBOVESPA:PETR4,7.19361 +129610,2012-09-20 10:00:00,BMFBOVESPA:PETR4,7.276112 +129611,2012-09-21 10:00:00,BMFBOVESPA:PETR4,7.20313 +129612,2012-09-24 10:00:00,BMFBOVESPA:PETR4,7.285632 +129613,2012-09-25 10:00:00,BMFBOVESPA:PETR4,7.215822 +129614,2012-09-26 10:00:00,BMFBOVESPA:PETR4,7.225342 +129615,2012-09-27 10:00:00,BMFBOVESPA:PETR4,7.206302 +129616,2012-09-28 10:00:00,BMFBOVESPA:PETR4,7.098414 +129617,2012-10-01 10:00:00,BMFBOVESPA:PETR4,7.142839 +129618,2012-10-02 10:00:00,BMFBOVESPA:PETR4,7.20313 +129619,2012-10-03 10:00:00,BMFBOVESPA:PETR4,7.088895 +129620,2012-10-04 10:00:00,BMFBOVESPA:PETR4,7.107934 +129621,2012-10-05 10:00:00,BMFBOVESPA:PETR4,7.060336 +129622,2012-10-08 10:00:00,BMFBOVESPA:PETR4,7.111107 +129623,2012-10-09 10:00:00,BMFBOVESPA:PETR4,7.050816 +129624,2012-10-10 10:00:00,BMFBOVESPA:PETR4,7.019085 +129625,2012-10-11 10:00:00,BMFBOVESPA:PETR4,7.139666 +129626,2012-10-15 10:00:00,BMFBOVESPA:PETR4,7.234861 +129627,2012-10-16 10:00:00,BMFBOVESPA:PETR4,7.234861 +129628,2012-10-17 10:00:00,BMFBOVESPA:PETR4,7.177744 +129629,2012-10-18 10:00:00,BMFBOVESPA:PETR4,7.139666 +129630,2012-10-19 10:00:00,BMFBOVESPA:PETR4,7.060336 +129631,2012-10-22 09:00:00,BMFBOVESPA:PETR4,6.996872 +129632,2012-10-23 09:00:00,BMFBOVESPA:PETR4,6.876291 +129633,2012-10-24 09:00:00,BMFBOVESPA:PETR4,6.83504 +129634,2012-10-25 09:00:00,BMFBOVESPA:PETR4,6.901677 +129635,2012-10-26 09:00:00,BMFBOVESPA:PETR4,7.012738 +129636,2012-10-29 09:00:00,BMFBOVESPA:PETR4,6.774749 +129637,2012-10-30 09:00:00,BMFBOVESPA:PETR4,6.831867 +129638,2012-10-31 09:00:00,BMFBOVESPA:PETR4,6.600224 +129639,2012-11-01 09:00:00,BMFBOVESPA:PETR4,6.61609 +129640,2012-11-05 09:00:00,BMFBOVESPA:PETR4,6.739844 +129641,2012-11-06 09:00:00,BMFBOVESPA:PETR4,6.879464 +129642,2012-11-07 09:00:00,BMFBOVESPA:PETR4,6.720805 +129643,2012-11-08 09:00:00,BMFBOVESPA:PETR4,6.539934 +129644,2012-11-09 09:00:00,BMFBOVESPA:PETR4,6.593878 +129645,2012-11-12 09:00:00,BMFBOVESPA:PETR4,6.48599 +129646,2012-11-13 09:00:00,BMFBOVESPA:PETR4,6.495509 +129647,2012-11-14 09:00:00,BMFBOVESPA:PETR4,6.282905 +129648,2012-11-16 09:00:00,BMFBOVESPA:PETR4,6.038571 +129649,2012-11-19 09:00:00,BMFBOVESPA:PETR4,6.070302 +129650,2012-11-21 09:00:00,BMFBOVESPA:PETR4,5.90847 +129651,2012-11-22 09:00:00,BMFBOVESPA:PETR4,5.917989 +129652,2012-11-23 09:00:00,BMFBOVESPA:PETR4,6.082995 +129653,2012-11-26 09:00:00,BMFBOVESPA:PETR4,5.971934 +129654,2012-11-27 09:00:00,BMFBOVESPA:PETR4,5.873565 +129655,2012-11-28 09:00:00,BMFBOVESPA:PETR4,5.917989 +129656,2012-11-29 09:00:00,BMFBOVESPA:PETR4,6.076649 +129657,2012-11-30 09:00:00,BMFBOVESPA:PETR4,5.921163 +129658,2012-12-03 09:00:00,BMFBOVESPA:PETR4,6.029051 +129659,2012-12-04 09:00:00,BMFBOVESPA:PETR4,5.971934 +129660,2012-12-05 09:00:00,BMFBOVESPA:PETR4,6.010012 +129661,2012-12-06 09:00:00,BMFBOVESPA:PETR4,5.933856 +129662,2012-12-07 09:00:00,BMFBOVESPA:PETR4,6.054436 +129663,2012-12-10 09:00:00,BMFBOVESPA:PETR4,6.209922 +129664,2012-12-11 09:00:00,BMFBOVESPA:PETR4,6.343196 +129665,2012-12-12 09:00:00,BMFBOVESPA:PETR4,6.298772 +129666,2012-12-13 09:00:00,BMFBOVESPA:PETR4,6.209922 +129667,2012-12-14 09:00:00,BMFBOVESPA:PETR4,6.413006 +129668,2012-12-17 09:00:00,BMFBOVESPA:PETR4,6.320984 +129669,2012-12-18 09:00:00,BMFBOVESPA:PETR4,6.400313 +129670,2012-12-19 09:00:00,BMFBOVESPA:PETR4,6.641476 +129671,2012-12-20 09:00:00,BMFBOVESPA:PETR4,6.679553 +129672,2012-12-21 09:00:00,BMFBOVESPA:PETR4,6.565319 +129673,2012-12-26 09:00:00,BMFBOVESPA:PETR4,6.365408 +129674,2012-12-27 09:00:00,BMFBOVESPA:PETR4,6.159151 +129675,2012-12-28 09:00:00,BMFBOVESPA:PETR4,6.194056 +129676,2013-01-02 09:00:00,BMFBOVESPA:PETR4,6.248001 +129677,2013-01-03 09:00:00,BMFBOVESPA:PETR4,6.473297 +129678,2013-01-04 09:00:00,BMFBOVESPA:PETR4,6.498682 +129679,2013-01-07 09:00:00,BMFBOVESPA:PETR4,6.371755 +129680,2013-01-08 09:00:00,BMFBOVESPA:PETR4,6.18771 +129681,2013-01-09 09:00:00,BMFBOVESPA:PETR4,6.244827 +129682,2013-01-10 09:00:00,BMFBOVESPA:PETR4,6.292425 +129683,2013-01-11 09:00:00,BMFBOVESPA:PETR4,6.308291 +129684,2013-01-14 09:00:00,BMFBOVESPA:PETR4,6.298772 +129685,2013-01-15 09:00:00,BMFBOVESPA:PETR4,6.289252 +129686,2013-01-16 09:00:00,BMFBOVESPA:PETR4,6.295598 +129687,2013-01-17 09:00:00,BMFBOVESPA:PETR4,6.254347 +129688,2013-01-18 09:00:00,BMFBOVESPA:PETR4,6.213096 +129689,2013-01-21 09:00:00,BMFBOVESPA:PETR4,6.152805 +129690,2013-01-22 09:00:00,BMFBOVESPA:PETR4,6.213096 +129691,2013-01-23 09:00:00,BMFBOVESPA:PETR4,6.203576 +129692,2013-01-24 09:00:00,BMFBOVESPA:PETR4,6.222615 +129693,2013-01-28 09:00:00,BMFBOVESPA:PETR4,6.146459 +129694,2013-01-29 09:00:00,BMFBOVESPA:PETR4,6.063956 +129695,2013-01-30 09:00:00,BMFBOVESPA:PETR4,5.775196 +129696,2013-01-31 09:00:00,BMFBOVESPA:PETR4,5.737118 +129697,2013-02-01 09:00:00,BMFBOVESPA:PETR4,5.857699 +129698,2013-02-04 09:00:00,BMFBOVESPA:PETR4,5.711732 +129699,2013-02-05 09:00:00,BMFBOVESPA:PETR4,5.737118 +129700,2013-02-06 09:00:00,BMFBOVESPA:PETR4,5.584805 +129701,2013-02-07 09:00:00,BMFBOVESPA:PETR4,5.553073 +129702,2013-02-08 09:00:00,BMFBOVESPA:PETR4,5.62923 +129703,2013-02-13 09:00:00,BMFBOVESPA:PETR4,5.648268 +129704,2013-02-14 09:00:00,BMFBOVESPA:PETR4,5.607017 +129705,2013-02-15 09:00:00,BMFBOVESPA:PETR4,5.594324 +129706,2013-02-18 10:00:00,BMFBOVESPA:PETR4,5.680001 +129707,2013-02-19 10:00:00,BMFBOVESPA:PETR4,5.743464 +129708,2013-02-20 10:00:00,BMFBOVESPA:PETR4,5.591152 +129709,2013-02-21 10:00:00,BMFBOVESPA:PETR4,5.495956 +129710,2013-02-22 10:00:00,BMFBOVESPA:PETR4,5.442012 +129711,2013-02-25 10:00:00,BMFBOVESPA:PETR4,5.378548 +129712,2013-02-26 10:00:00,BMFBOVESPA:PETR4,5.311911 +129713,2013-02-27 10:00:00,BMFBOVESPA:PETR4,5.334123 +129714,2013-02-28 10:00:00,BMFBOVESPA:PETR4,5.27066 +129715,2013-03-01 10:00:00,BMFBOVESPA:PETR4,5.362682 +129716,2013-03-04 10:00:00,BMFBOVESPA:PETR4,5.235755 +129717,2013-03-05 10:00:00,BMFBOVESPA:PETR4,5.254794 +129718,2013-03-06 10:00:00,BMFBOVESPA:PETR4,5.727598 +129719,2013-03-07 10:00:00,BMFBOVESPA:PETR4,6.013185 +129720,2013-03-08 10:00:00,BMFBOVESPA:PETR4,5.829141 +129721,2013-03-11 10:00:00,BMFBOVESPA:PETR4,6.006839 +129722,2013-03-12 10:00:00,BMFBOVESPA:PETR4,5.946548 +129723,2013-03-13 10:00:00,BMFBOVESPA:PETR4,5.952894 +129724,2013-03-14 10:00:00,BMFBOVESPA:PETR4,6.149632 +129725,2013-03-15 10:00:00,BMFBOVESPA:PETR4,6.05761 +129726,2013-03-18 10:00:00,BMFBOVESPA:PETR4,6.092515 +129727,2013-03-19 10:00:00,BMFBOVESPA:PETR4,6.060783 +129728,2013-03-20 10:00:00,BMFBOVESPA:PETR4,5.981453 +129729,2013-03-21 10:00:00,BMFBOVESPA:PETR4,5.879912 +129730,2013-03-22 10:00:00,BMFBOVESPA:PETR4,5.911643 +129731,2013-03-25 10:00:00,BMFBOVESPA:PETR4,5.911643 +129732,2013-03-26 10:00:00,BMFBOVESPA:PETR4,5.89895 +129733,2013-03-27 10:00:00,BMFBOVESPA:PETR4,5.845006 +129734,2013-03-28 10:00:00,BMFBOVESPA:PETR4,5.822794 +129735,2013-04-01 10:00:00,BMFBOVESPA:PETR4,5.724425 +129736,2013-04-02 10:00:00,BMFBOVESPA:PETR4,5.616537 +129737,2013-04-03 10:00:00,BMFBOVESPA:PETR4,5.711732 +129738,2013-04-04 10:00:00,BMFBOVESPA:PETR4,5.622883 +129739,2013-04-05 10:00:00,BMFBOVESPA:PETR4,5.648268 +129740,2013-04-08 10:00:00,BMFBOVESPA:PETR4,5.511822 +129741,2013-04-09 10:00:00,BMFBOVESPA:PETR4,5.737118 +129742,2013-04-10 10:00:00,BMFBOVESPA:PETR4,5.845006 +129743,2013-04-11 10:00:00,BMFBOVESPA:PETR4,5.711732 +129744,2013-04-12 10:00:00,BMFBOVESPA:PETR4,5.686347 +129745,2013-04-15 10:00:00,BMFBOVESPA:PETR4,5.495956 +129746,2013-04-16 10:00:00,BMFBOVESPA:PETR4,5.616537 +129747,2013-04-17 10:00:00,BMFBOVESPA:PETR4,5.448358 +129748,2013-04-18 10:00:00,BMFBOVESPA:PETR4,5.654615 +129749,2013-04-19 10:00:00,BMFBOVESPA:PETR4,5.864045 +129750,2013-04-22 10:00:00,BMFBOVESPA:PETR4,5.956068 +129751,2013-04-23 10:00:00,BMFBOVESPA:PETR4,6.086168 +129752,2013-04-24 10:00:00,BMFBOVESPA:PETR4,6.171845 +129753,2013-04-25 10:00:00,BMFBOVESPA:PETR4,6.092515 +129754,2013-04-26 10:00:00,BMFBOVESPA:PETR4,6.121074 +129755,2013-04-29 10:00:00,BMFBOVESPA:PETR4,6.457431 +129756,2013-04-30 10:00:00,BMFBOVESPA:PETR4,6.626677 +129757,2013-05-02 10:00:00,BMFBOVESPA:PETR4,6.679453 +129758,2013-05-03 10:00:00,BMFBOVESPA:PETR4,6.59699 +129759,2013-05-06 10:00:00,BMFBOVESPA:PETR4,6.712438 +129760,2013-05-07 10:00:00,BMFBOVESPA:PETR4,6.801497 +129761,2013-05-08 10:00:00,BMFBOVESPA:PETR4,6.692647 +129762,2013-05-09 10:00:00,BMFBOVESPA:PETR4,6.676154 +129763,2013-05-10 10:00:00,BMFBOVESPA:PETR4,6.580498 +129764,2013-05-13 10:00:00,BMFBOVESPA:PETR4,6.395782 +129765,2013-05-14 10:00:00,BMFBOVESPA:PETR4,6.448558 +129766,2013-05-15 10:00:00,BMFBOVESPA:PETR4,6.455155 +129767,2013-05-16 10:00:00,BMFBOVESPA:PETR4,6.514528 +129768,2013-05-17 10:00:00,BMFBOVESPA:PETR4,6.580498 +129769,2013-05-20 10:00:00,BMFBOVESPA:PETR4,6.662961 +129770,2013-05-21 10:00:00,BMFBOVESPA:PETR4,6.676154 +129771,2013-05-22 10:00:00,BMFBOVESPA:PETR4,6.570602 +129772,2013-05-23 10:00:00,BMFBOVESPA:PETR4,6.550812 +129773,2013-05-24 10:00:00,BMFBOVESPA:PETR4,6.613483 +129774,2013-05-27 10:00:00,BMFBOVESPA:PETR4,6.5772 +129775,2013-05-28 10:00:00,BMFBOVESPA:PETR4,6.62008 +129776,2013-05-29 10:00:00,BMFBOVESPA:PETR4,6.547513 +129777,2013-05-31 10:00:00,BMFBOVESPA:PETR4,6.613483 +129778,2013-06-03 10:00:00,BMFBOVESPA:PETR4,6.692647 +129779,2013-06-04 10:00:00,BMFBOVESPA:PETR4,6.62008 +129780,2013-06-05 10:00:00,BMFBOVESPA:PETR4,6.405678 +129781,2013-06-06 10:00:00,BMFBOVESPA:PETR4,6.418871 +129782,2013-06-07 10:00:00,BMFBOVESPA:PETR4,6.214365 +129783,2013-06-10 10:00:00,BMFBOVESPA:PETR4,6.227559 +129784,2013-06-11 10:00:00,BMFBOVESPA:PETR4,6.112112 +129785,2013-06-12 10:00:00,BMFBOVESPA:PETR4,5.976874 +129786,2013-06-13 10:00:00,BMFBOVESPA:PETR4,6.201171 +129787,2013-06-14 10:00:00,BMFBOVESPA:PETR4,5.957082 +129788,2013-06-17 10:00:00,BMFBOVESPA:PETR4,5.966978 +129789,2013-06-18 10:00:00,BMFBOVESPA:PETR4,5.881217 +129790,2013-06-19 10:00:00,BMFBOVESPA:PETR4,5.673412 +129791,2013-06-20 10:00:00,BMFBOVESPA:PETR4,5.614039 +129792,2013-06-21 10:00:00,BMFBOVESPA:PETR4,5.429323 +129793,2013-06-24 10:00:00,BMFBOVESPA:PETR4,5.247906 +129794,2013-06-25 10:00:00,BMFBOVESPA:PETR4,5.277592 +129795,2013-06-26 10:00:00,BMFBOVESPA:PETR4,5.32707 +129796,2013-06-27 10:00:00,BMFBOVESPA:PETR4,5.402935 +129797,2013-06-28 10:00:00,BMFBOVESPA:PETR4,5.336965 +129798,2013-07-01 10:00:00,BMFBOVESPA:PETR4,5.330368 +129799,2013-07-02 10:00:00,BMFBOVESPA:PETR4,5.076384 +129800,2013-07-03 10:00:00,BMFBOVESPA:PETR4,5.244607 +129801,2013-07-04 10:00:00,BMFBOVESPA:PETR4,5.264398 +129802,2013-07-05 10:00:00,BMFBOVESPA:PETR4,4.99722 +129803,2013-07-08 10:00:00,BMFBOVESPA:PETR4,4.941146 +129804,2013-07-10 10:00:00,BMFBOVESPA:PETR4,5.017011 +129805,2013-07-11 10:00:00,BMFBOVESPA:PETR4,5.211622 +129806,2013-07-12 10:00:00,BMFBOVESPA:PETR4,5.089578 +129807,2013-07-15 10:00:00,BMFBOVESPA:PETR4,5.125862 +129808,2013-07-16 10:00:00,BMFBOVESPA:PETR4,5.19513 +129809,2013-07-17 10:00:00,BMFBOVESPA:PETR4,5.297383 +129810,2013-07-18 10:00:00,BMFBOVESPA:PETR4,5.310577 +129811,2013-07-19 10:00:00,BMFBOVESPA:PETR4,5.23801 +129812,2013-07-22 10:00:00,BMFBOVESPA:PETR4,5.376547 +129813,2013-07-23 10:00:00,BMFBOVESPA:PETR4,5.412831 +129814,2013-07-24 10:00:00,BMFBOVESPA:PETR4,5.406233 +129815,2013-07-25 10:00:00,BMFBOVESPA:PETR4,5.554666 +129816,2013-07-26 10:00:00,BMFBOVESPA:PETR4,5.59095 +129817,2013-07-29 10:00:00,BMFBOVESPA:PETR4,5.50189 +129818,2013-07-30 10:00:00,BMFBOVESPA:PETR4,5.429323 +129819,2013-07-31 10:00:00,BMFBOVESPA:PETR4,5.373249 +129820,2013-08-01 10:00:00,BMFBOVESPA:PETR4,5.587651 +129821,2013-08-02 10:00:00,BMFBOVESPA:PETR4,5.54477 +129822,2013-08-05 10:00:00,BMFBOVESPA:PETR4,5.491994 +129823,2013-08-06 10:00:00,BMFBOVESPA:PETR4,5.369951 +129824,2013-08-07 10:00:00,BMFBOVESPA:PETR4,5.360055 +129825,2013-08-08 10:00:00,BMFBOVESPA:PETR4,5.491994 +129826,2013-08-09 10:00:00,BMFBOVESPA:PETR4,5.63383 +129827,2013-08-12 10:00:00,BMFBOVESPA:PETR4,5.452413 +129828,2013-08-13 10:00:00,BMFBOVESPA:PETR4,5.399637 +129829,2013-08-14 10:00:00,BMFBOVESPA:PETR4,5.59095 +129830,2013-08-15 10:00:00,BMFBOVESPA:PETR4,5.881217 +129831,2013-08-16 10:00:00,BMFBOVESPA:PETR4,5.864725 +129832,2013-08-19 10:00:00,BMFBOVESPA:PETR4,5.881217 +129833,2013-08-20 10:00:00,BMFBOVESPA:PETR4,5.650322 +129834,2013-08-21 10:00:00,BMFBOVESPA:PETR4,5.719591 +129835,2013-08-22 10:00:00,BMFBOVESPA:PETR4,6.023052 +129836,2013-08-23 10:00:00,BMFBOVESPA:PETR4,6.118708 +129837,2013-08-26 10:00:00,BMFBOVESPA:PETR4,5.999963 +129838,2013-08-27 10:00:00,BMFBOVESPA:PETR4,5.755874 +129839,2013-08-28 10:00:00,BMFBOVESPA:PETR4,5.660218 +129840,2013-08-29 10:00:00,BMFBOVESPA:PETR4,5.574457 +129841,2013-08-30 10:00:00,BMFBOVESPA:PETR4,5.541472 +129842,2013-09-02 10:00:00,BMFBOVESPA:PETR4,5.587651 +129843,2013-09-03 10:00:00,BMFBOVESPA:PETR4,5.534875 +129844,2013-09-04 10:00:00,BMFBOVESPA:PETR4,5.557964 +129845,2013-09-05 10:00:00,BMFBOVESPA:PETR4,5.785561 +129846,2013-09-06 10:00:00,BMFBOVESPA:PETR4,5.858127 +129847,2013-09-09 10:00:00,BMFBOVESPA:PETR4,5.993366 +129848,2013-09-10 10:00:00,BMFBOVESPA:PETR4,6.04944 +129849,2013-09-11 10:00:00,BMFBOVESPA:PETR4,6.019754 +129850,2013-09-12 10:00:00,BMFBOVESPA:PETR4,5.887814 +129851,2013-09-13 10:00:00,BMFBOVESPA:PETR4,5.980171 +129852,2013-09-16 10:00:00,BMFBOVESPA:PETR4,6.085724 +129853,2013-09-17 10:00:00,BMFBOVESPA:PETR4,6.112112 +129854,2013-09-18 10:00:00,BMFBOVESPA:PETR4,6.234156 +129855,2013-09-19 10:00:00,BMFBOVESPA:PETR4,6.319917 +129856,2013-09-20 10:00:00,BMFBOVESPA:PETR4,6.24735 +129857,2013-09-23 10:00:00,BMFBOVESPA:PETR4,6.306723 +129858,2013-09-24 10:00:00,BMFBOVESPA:PETR4,6.191275 +129859,2013-09-25 10:00:00,BMFBOVESPA:PETR4,6.201171 +129860,2013-09-26 10:00:00,BMFBOVESPA:PETR4,6.131903 +129861,2013-09-27 10:00:00,BMFBOVESPA:PETR4,6.102216 +129862,2013-09-30 10:00:00,BMFBOVESPA:PETR4,6.056038 +129863,2013-10-01 10:00:00,BMFBOVESPA:PETR4,6.158291 +129864,2013-10-02 10:00:00,BMFBOVESPA:PETR4,6.194574 +129865,2013-10-03 10:00:00,BMFBOVESPA:PETR4,6.11541 +129866,2013-10-04 10:00:00,BMFBOVESPA:PETR4,6.158291 +129867,2013-10-07 10:00:00,BMFBOVESPA:PETR4,6.141798 +129868,2013-10-08 10:00:00,BMFBOVESPA:PETR4,6.039544 +129869,2013-10-09 10:00:00,BMFBOVESPA:PETR4,5.960381 +129870,2013-10-10 10:00:00,BMFBOVESPA:PETR4,5.986769 +129871,2013-10-11 10:00:00,BMFBOVESPA:PETR4,5.970276 +129872,2013-10-14 10:00:00,BMFBOVESPA:PETR4,6.026351 +129873,2013-10-15 10:00:00,BMFBOVESPA:PETR4,6.075828 +129874,2013-10-16 10:00:00,BMFBOVESPA:PETR4,6.052739 +129875,2013-10-17 10:00:00,BMFBOVESPA:PETR4,6.006559 +129876,2013-10-18 10:00:00,BMFBOVESPA:PETR4,5.914202 +129877,2013-10-21 09:00:00,BMFBOVESPA:PETR4,6.227559 +129878,2013-10-22 09:00:00,BMFBOVESPA:PETR4,6.118708 +129879,2013-10-23 09:00:00,BMFBOVESPA:PETR4,6.046142 +129880,2013-10-24 09:00:00,BMFBOVESPA:PETR4,6.016455 +129881,2013-10-25 09:00:00,BMFBOVESPA:PETR4,6.11541 +129882,2013-10-28 09:00:00,BMFBOVESPA:PETR4,6.560707 +129883,2013-10-29 09:00:00,BMFBOVESPA:PETR4,6.498036 +129884,2013-10-30 09:00:00,BMFBOVESPA:PETR4,6.580498 +129885,2013-10-31 09:00:00,BMFBOVESPA:PETR4,6.738826 +129886,2013-11-01 09:00:00,BMFBOVESPA:PETR4,6.550812 +129887,2013-11-04 09:00:00,BMFBOVESPA:PETR4,6.669557 +129888,2013-11-05 09:00:00,BMFBOVESPA:PETR4,6.679453 +129889,2013-11-06 09:00:00,BMFBOVESPA:PETR4,6.732229 +129890,2013-11-07 09:00:00,BMFBOVESPA:PETR4,6.59699 +129891,2013-11-08 09:00:00,BMFBOVESPA:PETR4,6.478244 +129892,2013-11-11 09:00:00,BMFBOVESPA:PETR4,6.626677 +129893,2013-11-12 09:00:00,BMFBOVESPA:PETR4,6.448558 +129894,2013-11-13 09:00:00,BMFBOVESPA:PETR4,6.5772 +129895,2013-11-14 09:00:00,BMFBOVESPA:PETR4,6.745423 +129896,2013-11-18 09:00:00,BMFBOVESPA:PETR4,7.071974 +129897,2013-11-19 09:00:00,BMFBOVESPA:PETR4,6.963124 +129898,2013-11-21 09:00:00,BMFBOVESPA:PETR4,6.893855 +129899,2013-11-22 09:00:00,BMFBOVESPA:PETR4,6.81799 +129900,2013-11-25 09:00:00,BMFBOVESPA:PETR4,6.715737 +129901,2013-11-26 09:00:00,BMFBOVESPA:PETR4,6.293529 +129902,2013-11-27 09:00:00,BMFBOVESPA:PETR4,6.257245 +129903,2013-11-28 09:00:00,BMFBOVESPA:PETR4,6.154992 +129904,2013-11-29 09:00:00,BMFBOVESPA:PETR4,6.306723 +129905,2013-12-02 09:00:00,BMFBOVESPA:PETR4,5.726188 +129906,2013-12-03 09:00:00,BMFBOVESPA:PETR4,5.775665 +129907,2013-12-04 09:00:00,BMFBOVESPA:PETR4,5.739382 +129908,2013-12-05 09:00:00,BMFBOVESPA:PETR4,5.815247 +129909,2013-12-06 09:00:00,BMFBOVESPA:PETR4,5.683307 +129910,2013-12-09 09:00:00,BMFBOVESPA:PETR4,5.689904 +129911,2013-12-10 09:00:00,BMFBOVESPA:PETR4,5.706396 +129912,2013-12-11 09:00:00,BMFBOVESPA:PETR4,5.534875 +129913,2013-12-12 09:00:00,BMFBOVESPA:PETR4,5.561263 +129914,2013-12-13 09:00:00,BMFBOVESPA:PETR4,5.617338 +129915,2013-12-16 09:00:00,BMFBOVESPA:PETR4,5.719591 +129916,2013-12-17 09:00:00,BMFBOVESPA:PETR4,5.541472 +129917,2013-12-18 09:00:00,BMFBOVESPA:PETR4,5.554666 +129918,2013-12-19 09:00:00,BMFBOVESPA:PETR4,5.689904 +129919,2013-12-20 09:00:00,BMFBOVESPA:PETR4,5.577755 +129920,2013-12-23 09:00:00,BMFBOVESPA:PETR4,5.627232 +129921,2013-12-26 09:00:00,BMFBOVESPA:PETR4,5.581054 +129922,2013-12-27 09:00:00,BMFBOVESPA:PETR4,5.584352 +129923,2013-12-30 09:00:00,BMFBOVESPA:PETR4,5.63383 +129924,2014-01-02 09:00:00,BMFBOVESPA:PETR4,5.524979 +129925,2014-01-03 09:00:00,BMFBOVESPA:PETR4,5.416129 +129926,2014-01-06 09:00:00,BMFBOVESPA:PETR4,5.482099 +129927,2014-01-07 09:00:00,BMFBOVESPA:PETR4,5.330368 +129928,2014-01-08 09:00:00,BMFBOVESPA:PETR4,5.340264 +129929,2014-01-09 09:00:00,BMFBOVESPA:PETR4,5.178637 +129930,2014-01-10 09:00:00,BMFBOVESPA:PETR4,5.267697 +129931,2014-01-13 09:00:00,BMFBOVESPA:PETR4,5.201727 +129932,2014-01-14 09:00:00,BMFBOVESPA:PETR4,5.178637 +129933,2014-01-15 09:00:00,BMFBOVESPA:PETR4,5.290787 +129934,2014-01-16 09:00:00,BMFBOVESPA:PETR4,5.142354 +129935,2014-01-17 09:00:00,BMFBOVESPA:PETR4,5.115966 +129936,2014-01-20 09:00:00,BMFBOVESPA:PETR4,5.007116 +129937,2014-01-21 09:00:00,BMFBOVESPA:PETR4,5.059892 +129938,2014-01-22 09:00:00,BMFBOVESPA:PETR4,5.224816 +129939,2014-01-23 09:00:00,BMFBOVESPA:PETR4,5.102772 +129940,2014-01-24 09:00:00,BMFBOVESPA:PETR4,4.980728 +129941,2014-01-27 09:00:00,BMFBOVESPA:PETR4,4.984026 +129942,2014-01-28 09:00:00,BMFBOVESPA:PETR4,4.964235 +129943,2014-01-29 09:00:00,BMFBOVESPA:PETR4,4.881773 +129944,2014-01-30 09:00:00,BMFBOVESPA:PETR4,4.848788 +129945,2014-01-31 09:00:00,BMFBOVESPA:PETR4,4.848788 +129946,2014-02-03 09:00:00,BMFBOVESPA:PETR4,4.568416 +129947,2014-02-04 09:00:00,BMFBOVESPA:PETR4,4.64758 +129948,2014-02-05 09:00:00,BMFBOVESPA:PETR4,4.561819 +129949,2014-02-06 09:00:00,BMFBOVESPA:PETR4,4.687162 +129950,2014-02-07 09:00:00,BMFBOVESPA:PETR4,4.766326 +129951,2014-02-10 09:00:00,BMFBOVESPA:PETR4,4.819101 +129952,2014-02-11 09:00:00,BMFBOVESPA:PETR4,4.934549 +129953,2014-02-12 09:00:00,BMFBOVESPA:PETR4,4.934549 +129954,2014-02-13 09:00:00,BMFBOVESPA:PETR4,4.819101 +129955,2014-02-14 09:00:00,BMFBOVESPA:PETR4,4.809206 +129956,2014-02-17 10:00:00,BMFBOVESPA:PETR4,4.759729 +129957,2014-02-18 10:00:00,BMFBOVESPA:PETR4,4.654177 +129958,2014-02-19 10:00:00,BMFBOVESPA:PETR4,4.683863 +129959,2014-02-20 10:00:00,BMFBOVESPA:PETR4,4.670669 +129960,2014-02-21 10:00:00,BMFBOVESPA:PETR4,4.667371 +129961,2014-02-24 10:00:00,BMFBOVESPA:PETR4,4.782818 +129962,2014-02-25 10:00:00,BMFBOVESPA:PETR4,4.677266 +129963,2014-02-26 10:00:00,BMFBOVESPA:PETR4,4.512341 +129964,2014-02-27 10:00:00,BMFBOVESPA:PETR4,4.631087 +129965,2014-02-28 10:00:00,BMFBOVESPA:PETR4,4.482655 +129966,2014-03-05 10:00:00,BMFBOVESPA:PETR4,4.3837 +129967,2014-03-06 10:00:00,BMFBOVESPA:PETR4,4.429879 +129968,2014-03-07 10:00:00,BMFBOVESPA:PETR4,4.393596 +129969,2014-03-10 10:00:00,BMFBOVESPA:PETR4,4.291342 +129970,2014-03-11 10:00:00,BMFBOVESPA:PETR4,4.324327 +129971,2014-03-12 10:00:00,BMFBOVESPA:PETR4,4.393596 +129972,2014-03-13 10:00:00,BMFBOVESPA:PETR4,4.324327 +129973,2014-03-14 10:00:00,BMFBOVESPA:PETR4,4.215477 +129974,2014-03-17 10:00:00,BMFBOVESPA:PETR4,4.146208 +129975,2014-03-18 10:00:00,BMFBOVESPA:PETR4,4.278148 +129976,2014-03-19 10:00:00,BMFBOVESPA:PETR4,4.400193 +129977,2014-03-20 10:00:00,BMFBOVESPA:PETR4,4.614595 +129978,2014-03-21 10:00:00,BMFBOVESPA:PETR4,4.62449 +129979,2014-03-24 10:00:00,BMFBOVESPA:PETR4,4.749833 +129980,2014-03-25 10:00:00,BMFBOVESPA:PETR4,4.776221 +129981,2014-03-26 10:00:00,BMFBOVESPA:PETR4,4.749833 +129982,2014-03-27 10:00:00,BMFBOVESPA:PETR4,5.135757 +129983,2014-03-28 10:00:00,BMFBOVESPA:PETR4,5.165443 +129984,2014-03-31 10:00:00,BMFBOVESPA:PETR4,5.205025 +129985,2014-04-01 10:00:00,BMFBOVESPA:PETR4,5.214921 +129986,2014-04-02 10:00:00,BMFBOVESPA:PETR4,5.462308 +129987,2014-04-03 10:00:00,BMFBOVESPA:PETR4,5.405298 +129988,2014-04-04 10:00:00,BMFBOVESPA:PETR4,5.419337 +129989,2014-04-07 10:00:00,BMFBOVESPA:PETR4,5.77735 +129990,2014-04-08 10:00:00,BMFBOVESPA:PETR4,5.612384 +129991,2014-04-09 10:00:00,BMFBOVESPA:PETR4,5.563245 +129992,2014-04-10 10:00:00,BMFBOVESPA:PETR4,5.503576 +129993,2014-04-11 10:00:00,BMFBOVESPA:PETR4,5.682583 +129994,2014-04-14 10:00:00,BMFBOVESPA:PETR4,5.591324 +129995,2014-04-15 10:00:00,BMFBOVESPA:PETR4,5.377218 +129996,2014-04-16 10:00:00,BMFBOVESPA:PETR4,5.538675 +129997,2014-04-17 10:00:00,BMFBOVESPA:PETR4,5.749271 +129998,2014-04-22 10:00:00,BMFBOVESPA:PETR4,5.601854 +129999,2014-04-23 10:00:00,BMFBOVESPA:PETR4,5.626424 +130000,2014-04-24 10:00:00,BMFBOVESPA:PETR4,5.661523 +130001,2014-04-25 10:00:00,BMFBOVESPA:PETR4,5.626424 +130002,2014-04-28 10:00:00,BMFBOVESPA:PETR4,5.81245 +130003,2014-04-29 10:00:00,BMFBOVESPA:PETR4,5.85808 +130004,2014-04-30 10:00:00,BMFBOVESPA:PETR4,5.81596 +130005,2014-05-02 10:00:00,BMFBOVESPA:PETR4,6.177483 +130006,2014-05-05 10:00:00,BMFBOVESPA:PETR4,6.166953 +130007,2014-05-06 10:00:00,BMFBOVESPA:PETR4,6.402119 +130008,2014-05-07 10:00:00,BMFBOVESPA:PETR4,6.521457 +130009,2014-05-08 10:00:00,BMFBOVESPA:PETR4,6.275761 +130010,2014-05-09 10:00:00,BMFBOVESPA:PETR4,6.202053 +130011,2014-05-12 10:00:00,BMFBOVESPA:PETR4,6.328411 +130012,2014-05-13 10:00:00,BMFBOVESPA:PETR4,6.30384 +130013,2014-05-14 10:00:00,BMFBOVESPA:PETR4,6.419669 +130014,2014-05-15 10:00:00,BMFBOVESPA:PETR4,6.328411 +130015,2014-05-16 10:00:00,BMFBOVESPA:PETR4,6.33543 +130016,2014-05-19 10:00:00,BMFBOVESPA:PETR4,6.296821 +130017,2014-05-20 10:00:00,BMFBOVESPA:PETR4,6.072185 +130018,2014-05-21 10:00:00,BMFBOVESPA:PETR4,6.128344 +130019,2014-05-22 10:00:00,BMFBOVESPA:PETR4,6.195033 +130020,2014-05-23 10:00:00,BMFBOVESPA:PETR4,6.212583 +130021,2014-05-26 10:00:00,BMFBOVESPA:PETR4,6.268742 +130022,2014-05-27 10:00:00,BMFBOVESPA:PETR4,6.138874 +130023,2014-05-28 10:00:00,BMFBOVESPA:PETR4,6.212583 +130024,2014-05-29 10:00:00,BMFBOVESPA:PETR4,6.072185 +130025,2014-05-30 10:00:00,BMFBOVESPA:PETR4,5.85808 +130026,2014-06-02 10:00:00,BMFBOVESPA:PETR4,5.82649 +130027,2014-06-03 10:00:00,BMFBOVESPA:PETR4,5.931788 +130028,2014-06-04 10:00:00,BMFBOVESPA:PETR4,5.82649 +130029,2014-06-05 10:00:00,BMFBOVESPA:PETR4,5.728212 +130030,2014-06-06 10:00:00,BMFBOVESPA:PETR4,6.205563 +130031,2014-06-09 10:00:00,BMFBOVESPA:PETR4,6.34245 +130032,2014-06-10 10:00:00,BMFBOVESPA:PETR4,6.437218 +130033,2014-06-11 10:00:00,BMFBOVESPA:PETR4,6.626754 +130034,2014-06-13 10:00:00,BMFBOVESPA:PETR4,6.665364 +130035,2014-06-16 10:00:00,BMFBOVESPA:PETR4,6.577616 +130036,2014-06-17 10:00:00,BMFBOVESPA:PETR4,6.430198 +130037,2014-06-18 10:00:00,BMFBOVESPA:PETR4,6.668874 +130038,2014-06-20 10:00:00,BMFBOVESPA:PETR4,6.563576 +130039,2014-06-23 10:00:00,BMFBOVESPA:PETR4,6.423178 +130040,2014-06-24 10:00:00,BMFBOVESPA:PETR4,6.191523 +130041,2014-06-25 10:00:00,BMFBOVESPA:PETR4,6.068676 +130042,2014-06-26 10:00:00,BMFBOVESPA:PETR4,6.079205 +130043,2014-06-27 10:00:00,BMFBOVESPA:PETR4,6.037086 +130044,2014-06-30 10:00:00,BMFBOVESPA:PETR4,6.068676 +130045,2014-07-01 10:00:00,BMFBOVESPA:PETR4,6.033576 +130046,2014-07-02 10:00:00,BMFBOVESPA:PETR4,6.009007 +130047,2014-07-03 10:00:00,BMFBOVESPA:PETR4,6.142384 +130048,2014-07-04 10:00:00,BMFBOVESPA:PETR4,6.142384 +130049,2014-07-07 10:00:00,BMFBOVESPA:PETR4,6.065166 +130050,2014-07-08 10:00:00,BMFBOVESPA:PETR4,6.082715 +130051,2014-07-10 10:00:00,BMFBOVESPA:PETR4,6.35649 +130052,2014-07-11 10:00:00,BMFBOVESPA:PETR4,6.416159 +130053,2014-07-14 10:00:00,BMFBOVESPA:PETR4,6.703973 +130054,2014-07-15 10:00:00,BMFBOVESPA:PETR4,6.760132 +130055,2014-07-16 10:00:00,BMFBOVESPA:PETR4,6.777681 +130056,2014-07-17 10:00:00,BMFBOVESPA:PETR4,6.86543 +130057,2014-07-18 10:00:00,BMFBOVESPA:PETR4,7.202384 +130058,2014-07-21 10:00:00,BMFBOVESPA:PETR4,7.335761 +130059,2014-07-22 10:00:00,BMFBOVESPA:PETR4,7.38841 +130060,2014-07-23 10:00:00,BMFBOVESPA:PETR4,7.111125 +130061,2014-07-24 10:00:00,BMFBOVESPA:PETR4,7.128675 +130062,2014-07-25 10:00:00,BMFBOVESPA:PETR4,7.191854 +130063,2014-07-28 10:00:00,BMFBOVESPA:PETR4,7.072516 +130064,2014-07-29 10:00:00,BMFBOVESPA:PETR4,6.88649 +130065,2014-07-30 10:00:00,BMFBOVESPA:PETR4,6.967218 +130066,2014-07-31 10:00:00,BMFBOVESPA:PETR4,6.703973 +130067,2014-08-01 10:00:00,BMFBOVESPA:PETR4,6.672384 +130068,2014-08-04 10:00:00,BMFBOVESPA:PETR4,6.826821 +130069,2014-08-05 10:00:00,BMFBOVESPA:PETR4,6.91457 +130070,2014-08-06 10:00:00,BMFBOVESPA:PETR4,7.128675 +130071,2014-08-07 10:00:00,BMFBOVESPA:PETR4,7.072516 +130072,2014-08-08 10:00:00,BMFBOVESPA:PETR4,6.777681 +130073,2014-08-11 10:00:00,BMFBOVESPA:PETR4,7.069006 +130074,2014-08-12 10:00:00,BMFBOVESPA:PETR4,6.904039 +130075,2014-08-13 10:00:00,BMFBOVESPA:PETR4,6.560066 +130076,2014-08-14 10:00:00,BMFBOVESPA:PETR4,6.528476 +130077,2014-08-15 10:00:00,BMFBOVESPA:PETR4,7.040926 +130078,2014-08-18 10:00:00,BMFBOVESPA:PETR4,7.160265 +130079,2014-08-19 10:00:00,BMFBOVESPA:PETR4,7.339271 +130080,2014-08-20 10:00:00,BMFBOVESPA:PETR4,7.497219 +130081,2014-08-21 10:00:00,BMFBOVESPA:PETR4,7.476158 +130082,2014-08-22 10:00:00,BMFBOVESPA:PETR4,7.342781 +130083,2014-08-25 10:00:00,BMFBOVESPA:PETR4,7.735894 +130084,2014-08-26 10:00:00,BMFBOVESPA:PETR4,7.665695 +130085,2014-08-27 10:00:00,BMFBOVESPA:PETR4,8.016688 +130086,2014-08-28 10:00:00,BMFBOVESPA:PETR4,8.002648 +130087,2014-08-29 10:00:00,BMFBOVESPA:PETR4,8.195695 +130088,2014-09-01 10:00:00,BMFBOVESPA:PETR4,8.364172 +130089,2014-09-02 10:00:00,BMFBOVESPA:PETR4,8.620397 +130090,2014-09-03 10:00:00,BMFBOVESPA:PETR4,8.406291 +130091,2014-09-04 10:00:00,BMFBOVESPA:PETR4,7.999139 +130092,2014-09-05 10:00:00,BMFBOVESPA:PETR4,8.009668 +130093,2014-09-08 10:00:00,BMFBOVESPA:PETR4,7.616556 +130094,2014-09-09 10:00:00,BMFBOVESPA:PETR4,7.539337 +130095,2014-09-10 10:00:00,BMFBOVESPA:PETR4,7.353311 +130096,2014-09-11 10:00:00,BMFBOVESPA:PETR4,7.444569 +130097,2014-09-12 10:00:00,BMFBOVESPA:PETR4,7.069006 +130098,2014-09-15 10:00:00,BMFBOVESPA:PETR4,7.212913 +130099,2014-09-16 10:00:00,BMFBOVESPA:PETR4,7.563907 +130100,2014-09-17 10:00:00,BMFBOVESPA:PETR4,7.763973 +130101,2014-09-18 10:00:00,BMFBOVESPA:PETR4,7.472649 +130102,2014-09-19 10:00:00,BMFBOVESPA:PETR4,7.339271 +130103,2014-09-22 10:00:00,BMFBOVESPA:PETR4,7.226953 +130104,2014-09-23 10:00:00,BMFBOVESPA:PETR4,7.065496 +130105,2014-09-24 10:00:00,BMFBOVESPA:PETR4,7.100596 +130106,2014-09-25 10:00:00,BMFBOVESPA:PETR4,6.963708 +130107,2014-09-26 10:00:00,BMFBOVESPA:PETR4,7.349801 +130108,2014-09-29 10:00:00,BMFBOVESPA:PETR4,6.528476 +130109,2014-09-30 10:00:00,BMFBOVESPA:PETR4,6.34947 +130110,2014-10-01 10:00:00,BMFBOVESPA:PETR4,5.998477 +130111,2014-10-02 10:00:00,BMFBOVESPA:PETR4,6.072185 +130112,2014-10-03 10:00:00,BMFBOVESPA:PETR4,6.440728 +130113,2014-10-06 10:00:00,BMFBOVESPA:PETR4,7.156754 +130114,2014-10-07 10:00:00,BMFBOVESPA:PETR4,7.444569 +130115,2014-10-08 10:00:00,BMFBOVESPA:PETR4,7.318212 +130116,2014-10-09 10:00:00,BMFBOVESPA:PETR4,7.44106 +130117,2014-10-10 10:00:00,BMFBOVESPA:PETR4,7.026887 +130118,2014-10-13 10:00:00,BMFBOVESPA:PETR4,7.767483 +130119,2014-10-14 10:00:00,BMFBOVESPA:PETR4,7.599006 +130120,2014-10-15 10:00:00,BMFBOVESPA:PETR4,7.072516 +130121,2014-10-16 10:00:00,BMFBOVESPA:PETR4,6.546026 +130122,2014-10-17 10:00:00,BMFBOVESPA:PETR4,6.700463 +130123,2014-10-20 09:00:00,BMFBOVESPA:PETR4,6.310861 +130124,2014-10-21 09:00:00,BMFBOVESPA:PETR4,5.854569 +130125,2014-10-22 09:00:00,BMFBOVESPA:PETR4,5.83 +130126,2014-10-23 09:00:00,BMFBOVESPA:PETR4,5.408808 +130127,2014-10-24 09:00:00,BMFBOVESPA:PETR4,5.721191 +130128,2014-10-27 09:00:00,BMFBOVESPA:PETR4,5.015695 +130129,2014-10-28 09:00:00,BMFBOVESPA:PETR4,5.27543 +130130,2014-10-29 09:00:00,BMFBOVESPA:PETR4,4.920927 +130131,2014-10-30 09:00:00,BMFBOVESPA:PETR4,5.026225 +130132,2014-10-31 09:00:00,BMFBOVESPA:PETR4,5.363179 +130133,2014-11-03 09:00:00,BMFBOVESPA:PETR4,5.212251 +130134,2014-11-04 09:00:00,BMFBOVESPA:PETR4,5.201722 +130135,2014-11-05 09:00:00,BMFBOVESPA:PETR4,5.054304 +130136,2014-11-06 09:00:00,BMFBOVESPA:PETR4,4.934967 +130137,2014-11-07 09:00:00,BMFBOVESPA:PETR4,5.008675 +130138,2014-11-10 09:00:00,BMFBOVESPA:PETR4,4.906887 +130139,2014-11-11 09:00:00,BMFBOVESPA:PETR4,4.913907 +130140,2014-11-12 09:00:00,BMFBOVESPA:PETR4,4.952516 +130141,2014-11-13 09:00:00,BMFBOVESPA:PETR4,4.77351 +130142,2014-11-14 09:00:00,BMFBOVESPA:PETR4,4.633112 +130143,2014-11-17 09:00:00,BMFBOVESPA:PETR4,4.422516 +130144,2014-11-18 09:00:00,BMFBOVESPA:PETR4,4.369867 +130145,2014-11-19 09:00:00,BMFBOVESPA:PETR4,4.485695 +130146,2014-11-21 09:00:00,BMFBOVESPA:PETR4,5.019205 +130147,2014-11-24 09:00:00,BMFBOVESPA:PETR4,4.987616 +130148,2014-11-25 09:00:00,BMFBOVESPA:PETR4,4.966556 +130149,2014-11-26 09:00:00,BMFBOVESPA:PETR4,4.949006 +130150,2014-11-27 09:00:00,BMFBOVESPA:PETR4,4.717351 +130151,2014-11-28 09:00:00,BMFBOVESPA:PETR4,4.492715 +130152,2014-12-01 09:00:00,BMFBOVESPA:PETR4,4.324238 +130153,2014-12-02 09:00:00,BMFBOVESPA:PETR4,4.257549 +130154,2014-12-03 09:00:00,BMFBOVESPA:PETR4,4.468145 +130155,2014-12-04 09:00:00,BMFBOVESPA:PETR4,4.292649 +130156,2014-12-05 09:00:00,BMFBOVESPA:PETR4,4.303179 +130157,2014-12-08 09:00:00,BMFBOVESPA:PETR4,4.036424 +130158,2014-12-09 09:00:00,BMFBOVESPA:PETR4,3.987285 +130159,2014-12-10 09:00:00,BMFBOVESPA:PETR4,3.801258 +130160,2014-12-11 09:00:00,BMFBOVESPA:PETR4,3.797748 +130161,2014-12-12 09:00:00,BMFBOVESPA:PETR4,3.548543 +130162,2014-12-15 09:00:00,BMFBOVESPA:PETR4,3.222119 +130163,2014-12-16 09:00:00,BMFBOVESPA:PETR4,3.292318 +130164,2014-12-17 09:00:00,BMFBOVESPA:PETR4,3.390596 +130165,2014-12-18 09:00:00,BMFBOVESPA:PETR4,3.320397 +130166,2014-12-19 09:00:00,BMFBOVESPA:PETR4,3.450265 +130167,2014-12-22 09:00:00,BMFBOVESPA:PETR4,3.622251 +130168,2014-12-23 09:00:00,BMFBOVESPA:PETR4,3.850397 +130169,2014-12-26 09:00:00,BMFBOVESPA:PETR4,3.615232 +130170,2014-12-29 09:00:00,BMFBOVESPA:PETR4,3.608212 +130171,2014-12-30 09:00:00,BMFBOVESPA:PETR4,3.516953 +130172,2015-01-02 09:00:00,BMFBOVESPA:PETR4,3.285298 +130173,2015-01-05 09:00:00,BMFBOVESPA:PETR4,3.022053 +130174,2015-01-06 09:00:00,BMFBOVESPA:PETR4,2.923775 +130175,2015-01-07 09:00:00,BMFBOVESPA:PETR4,3.043112 +130176,2015-01-08 09:00:00,BMFBOVESPA:PETR4,3.222119 +130177,2015-01-09 09:00:00,BMFBOVESPA:PETR4,3.299337 +130178,2015-01-12 09:00:00,BMFBOVESPA:PETR4,3.127351 +130179,2015-01-13 09:00:00,BMFBOVESPA:PETR4,3.15894 +130180,2015-01-14 09:00:00,BMFBOVESPA:PETR4,3.067682 +130181,2015-01-15 09:00:00,BMFBOVESPA:PETR4,3.278278 +130182,2015-01-16 09:00:00,BMFBOVESPA:PETR4,3.313377 +130183,2015-01-19 09:00:00,BMFBOVESPA:PETR4,3.225629 +130184,2015-01-20 09:00:00,BMFBOVESPA:PETR4,3.271258 +130185,2015-01-21 09:00:00,BMFBOVESPA:PETR4,3.446755 +130186,2015-01-22 09:00:00,BMFBOVESPA:PETR4,3.597682 +130187,2015-01-23 09:00:00,BMFBOVESPA:PETR4,3.509934 +130188,2015-01-26 09:00:00,BMFBOVESPA:PETR4,3.478344 +130189,2015-01-27 09:00:00,BMFBOVESPA:PETR4,3.569602 +130190,2015-01-28 09:00:00,BMFBOVESPA:PETR4,3.16947 +130191,2015-01-29 09:00:00,BMFBOVESPA:PETR4,3.071192 +130192,2015-01-30 09:00:00,BMFBOVESPA:PETR4,2.871126 +130193,2015-02-02 09:00:00,BMFBOVESPA:PETR4,3.039602 +130194,2015-02-03 09:00:00,BMFBOVESPA:PETR4,3.509934 +130195,2015-02-04 09:00:00,BMFBOVESPA:PETR4,3.516953 +130196,2015-02-05 09:00:00,BMFBOVESPA:PETR4,3.439735 +130197,2015-02-06 09:00:00,BMFBOVESPA:PETR4,3.201059 +130198,2015-02-09 09:00:00,BMFBOVESPA:PETR4,3.257218 +130199,2015-02-10 09:00:00,BMFBOVESPA:PETR4,3.130861 +130200,2015-02-11 09:00:00,BMFBOVESPA:PETR4,3.16947 +130201,2015-02-12 09:00:00,BMFBOVESPA:PETR4,3.334437 +130202,2015-02-13 09:00:00,BMFBOVESPA:PETR4,3.506424 +130203,2015-02-18 09:00:00,BMFBOVESPA:PETR4,3.552053 +130204,2015-02-19 09:00:00,BMFBOVESPA:PETR4,3.422185 +130205,2015-02-20 09:00:00,BMFBOVESPA:PETR4,3.394106 +130206,2015-02-23 10:00:00,BMFBOVESPA:PETR4,3.330927 +130207,2015-02-24 10:00:00,BMFBOVESPA:PETR4,3.460794 +130208,2015-02-25 10:00:00,BMFBOVESPA:PETR4,3.292318 +130209,2015-02-26 10:00:00,BMFBOVESPA:PETR4,3.253709 +130210,2015-02-27 10:00:00,BMFBOVESPA:PETR4,3.359006 +130211,2015-03-02 10:00:00,BMFBOVESPA:PETR4,3.299337 +130212,2015-03-03 10:00:00,BMFBOVESPA:PETR4,3.369536 +130213,2015-03-04 10:00:00,BMFBOVESPA:PETR4,3.232649 +130214,2015-03-05 10:00:00,BMFBOVESPA:PETR4,3.257218 +130215,2015-03-06 10:00:00,BMFBOVESPA:PETR4,3.243179 +130216,2015-03-09 10:00:00,BMFBOVESPA:PETR4,3.127351 +130217,2015-03-10 10:00:00,BMFBOVESPA:PETR4,3.000993 +130218,2015-03-11 10:00:00,BMFBOVESPA:PETR4,3.085232 +130219,2015-03-12 10:00:00,BMFBOVESPA:PETR4,2.983444 +130220,2015-03-13 10:00:00,BMFBOVESPA:PETR4,2.913245 +130221,2015-03-16 10:00:00,BMFBOVESPA:PETR4,2.969404 +130222,2015-03-17 10:00:00,BMFBOVESPA:PETR4,3.120331 +130223,2015-03-18 10:00:00,BMFBOVESPA:PETR4,3.253709 +130224,2015-03-19 10:00:00,BMFBOVESPA:PETR4,3.123841 +130225,2015-03-20 10:00:00,BMFBOVESPA:PETR4,3.281788 +130226,2015-03-23 10:00:00,BMFBOVESPA:PETR4,3.281788 +130227,2015-03-24 10:00:00,BMFBOVESPA:PETR4,3.295828 +130228,2015-03-25 10:00:00,BMFBOVESPA:PETR4,3.453775 +130229,2015-03-26 10:00:00,BMFBOVESPA:PETR4,3.281788 +130230,2015-03-27 10:00:00,BMFBOVESPA:PETR4,3.292318 +130231,2015-03-30 10:00:00,BMFBOVESPA:PETR4,3.411656 +130232,2015-03-31 10:00:00,BMFBOVESPA:PETR4,3.415165 +130233,2015-04-01 10:00:00,BMFBOVESPA:PETR4,3.583642 +130234,2015-04-02 10:00:00,BMFBOVESPA:PETR4,3.762649 +130235,2015-04-06 10:00:00,BMFBOVESPA:PETR4,3.752119 +130236,2015-04-07 10:00:00,BMFBOVESPA:PETR4,3.822318 +130237,2015-04-08 10:00:00,BMFBOVESPA:PETR4,3.72053 +130238,2015-04-09 10:00:00,BMFBOVESPA:PETR4,4.057483 +130239,2015-04-10 10:00:00,BMFBOVESPA:PETR4,4.148742 +130240,2015-04-13 10:00:00,BMFBOVESPA:PETR4,4.306689 +130241,2015-04-14 10:00:00,BMFBOVESPA:PETR4,4.383907 +130242,2015-04-15 10:00:00,BMFBOVESPA:PETR4,4.678741 +130243,2015-04-16 10:00:00,BMFBOVESPA:PETR4,4.538344 +130244,2015-04-17 10:00:00,BMFBOVESPA:PETR4,4.566424 +130245,2015-04-20 10:00:00,BMFBOVESPA:PETR4,4.594503 +130246,2015-04-22 10:00:00,BMFBOVESPA:PETR4,4.605033 +130247,2015-04-23 10:00:00,BMFBOVESPA:PETR4,4.534834 +130248,2015-04-24 10:00:00,BMFBOVESPA:PETR4,4.654172 +130249,2015-04-27 10:00:00,BMFBOVESPA:PETR4,4.415496 +130250,2015-04-28 10:00:00,BMFBOVESPA:PETR4,4.485695 +130251,2015-04-29 10:00:00,BMFBOVESPA:PETR4,4.499735 +130252,2015-04-30 10:00:00,BMFBOVESPA:PETR4,4.580463 +130253,2015-05-04 10:00:00,BMFBOVESPA:PETR4,4.843708 +130254,2015-05-05 10:00:00,BMFBOVESPA:PETR4,5.047285 +130255,2015-05-06 10:00:00,BMFBOVESPA:PETR4,4.787549 +130256,2015-05-07 10:00:00,BMFBOVESPA:PETR4,4.808609 +130257,2015-05-08 10:00:00,BMFBOVESPA:PETR4,4.74543 +130258,2015-05-11 10:00:00,BMFBOVESPA:PETR4,4.815629 +130259,2015-05-12 10:00:00,BMFBOVESPA:PETR4,4.840198 +130260,2015-05-13 10:00:00,BMFBOVESPA:PETR4,4.903377 +130261,2015-05-14 10:00:00,BMFBOVESPA:PETR4,4.875298 +130262,2015-05-15 10:00:00,BMFBOVESPA:PETR4,4.934967 +130263,2015-05-18 10:00:00,BMFBOVESPA:PETR4,4.836688 +130264,2015-05-19 10:00:00,BMFBOVESPA:PETR4,4.531324 +130265,2015-05-20 10:00:00,BMFBOVESPA:PETR4,4.524304 +130266,2015-05-21 10:00:00,BMFBOVESPA:PETR4,4.720861 +130267,2015-05-22 10:00:00,BMFBOVESPA:PETR4,4.590993 +130268,2015-05-25 10:00:00,BMFBOVESPA:PETR4,4.492715 +130269,2015-05-26 10:00:00,BMFBOVESPA:PETR4,4.348808 +130270,2015-05-27 10:00:00,BMFBOVESPA:PETR4,4.404967 +130271,2015-05-28 10:00:00,BMFBOVESPA:PETR4,4.447086 +130272,2015-05-29 10:00:00,BMFBOVESPA:PETR4,4.327748 +130273,2015-06-01 10:00:00,BMFBOVESPA:PETR4,4.341788 +130274,2015-06-02 10:00:00,BMFBOVESPA:PETR4,4.506755 +130275,2015-06-03 10:00:00,BMFBOVESPA:PETR4,4.503245 +130276,2015-06-05 10:00:00,BMFBOVESPA:PETR4,4.408477 +130277,2015-06-08 10:00:00,BMFBOVESPA:PETR4,4.411987 +130278,2015-06-09 10:00:00,BMFBOVESPA:PETR4,4.552384 +130279,2015-06-10 10:00:00,BMFBOVESPA:PETR4,4.580463 +130280,2015-06-11 10:00:00,BMFBOVESPA:PETR4,4.580463 +130281,2015-06-12 10:00:00,BMFBOVESPA:PETR4,4.569934 +130282,2015-06-15 10:00:00,BMFBOVESPA:PETR4,4.559404 +130283,2015-06-16 10:00:00,BMFBOVESPA:PETR4,4.685761 +130284,2015-06-17 10:00:00,BMFBOVESPA:PETR4,4.629602 +130285,2015-06-18 10:00:00,BMFBOVESPA:PETR4,4.717351 +130286,2015-06-19 10:00:00,BMFBOVESPA:PETR4,4.622583 +130287,2015-06-22 10:00:00,BMFBOVESPA:PETR4,4.633112 +130288,2015-06-23 10:00:00,BMFBOVESPA:PETR4,4.552384 +130289,2015-06-24 10:00:00,BMFBOVESPA:PETR4,4.633112 +130290,2015-06-25 10:00:00,BMFBOVESPA:PETR4,4.422516 +130291,2015-06-26 10:00:00,BMFBOVESPA:PETR4,4.636622 +130292,2015-06-29 10:00:00,BMFBOVESPA:PETR4,4.475165 +130293,2015-06-30 10:00:00,BMFBOVESPA:PETR4,4.461126 +130294,2015-07-01 10:00:00,BMFBOVESPA:PETR4,4.275099 +130295,2015-07-02 10:00:00,BMFBOVESPA:PETR4,4.317218 +130296,2015-07-03 10:00:00,BMFBOVESPA:PETR4,4.117152 +130297,2015-07-06 10:00:00,BMFBOVESPA:PETR4,4.029404 +130298,2015-07-07 10:00:00,BMFBOVESPA:PETR4,4.134702 +130299,2015-07-08 10:00:00,BMFBOVESPA:PETR4,4.053973 +130300,2015-07-10 10:00:00,BMFBOVESPA:PETR4,4.138212 +130301,2015-07-13 10:00:00,BMFBOVESPA:PETR4,4.148742 +130302,2015-07-14 10:00:00,BMFBOVESPA:PETR4,4.21192 +130303,2015-07-15 10:00:00,BMFBOVESPA:PETR4,4.141722 +130304,2015-07-16 10:00:00,BMFBOVESPA:PETR4,4.183841 +130305,2015-07-17 10:00:00,BMFBOVESPA:PETR4,4.001324 +130306,2015-07-20 10:00:00,BMFBOVESPA:PETR4,3.787218 +130307,2015-07-21 10:00:00,BMFBOVESPA:PETR4,3.780198 +130308,2015-07-22 10:00:00,BMFBOVESPA:PETR4,3.636291 +130309,2015-07-23 10:00:00,BMFBOVESPA:PETR4,3.569602 +130310,2015-07-24 10:00:00,BMFBOVESPA:PETR4,3.523973 +130311,2015-07-27 10:00:00,BMFBOVESPA:PETR4,3.337947 +130312,2015-07-28 10:00:00,BMFBOVESPA:PETR4,3.499404 +130313,2015-07-29 10:00:00,BMFBOVESPA:PETR4,3.762649 +130314,2015-07-30 10:00:00,BMFBOVESPA:PETR4,3.6749 +130315,2015-07-31 10:00:00,BMFBOVESPA:PETR4,3.68543 +130316,2015-08-03 10:00:00,BMFBOVESPA:PETR4,3.516953 +130317,2015-08-04 10:00:00,BMFBOVESPA:PETR4,3.573112 +130318,2015-08-05 10:00:00,BMFBOVESPA:PETR4,3.513444 +130319,2015-08-06 10:00:00,BMFBOVESPA:PETR4,3.622251 +130320,2015-08-07 10:00:00,BMFBOVESPA:PETR4,3.401126 +130321,2015-08-10 10:00:00,BMFBOVESPA:PETR4,3.492384 +130322,2015-08-11 10:00:00,BMFBOVESPA:PETR4,3.450265 +130323,2015-08-12 10:00:00,BMFBOVESPA:PETR4,3.467814 +130324,2015-08-13 10:00:00,BMFBOVESPA:PETR4,3.337947 +130325,2015-08-14 10:00:00,BMFBOVESPA:PETR4,3.264238 +130326,2015-08-17 10:00:00,BMFBOVESPA:PETR4,3.201059 +130327,2015-08-18 10:00:00,BMFBOVESPA:PETR4,3.15894 +130328,2015-08-19 10:00:00,BMFBOVESPA:PETR4,3.085232 +130329,2015-08-20 10:00:00,BMFBOVESPA:PETR4,3.064172 +130330,2015-08-21 10:00:00,BMFBOVESPA:PETR4,2.913245 +130331,2015-08-24 10:00:00,BMFBOVESPA:PETR4,2.723709 +130332,2015-08-25 10:00:00,BMFBOVESPA:PETR4,2.772848 +130333,2015-08-26 10:00:00,BMFBOVESPA:PETR4,2.846556 +130334,2015-08-27 10:00:00,BMFBOVESPA:PETR4,3.120331 +130335,2015-08-28 10:00:00,BMFBOVESPA:PETR4,3.15894 +130336,2015-08-31 10:00:00,BMFBOVESPA:PETR4,3.225629 +130337,2015-09-01 10:00:00,BMFBOVESPA:PETR4,3.015033 +130338,2015-09-02 10:00:00,BMFBOVESPA:PETR4,3.095761 +130339,2015-09-03 10:00:00,BMFBOVESPA:PETR4,3.074702 +130340,2015-09-04 10:00:00,BMFBOVESPA:PETR4,2.986954 +130341,2015-09-08 10:00:00,BMFBOVESPA:PETR4,3.032583 +130342,2015-09-09 10:00:00,BMFBOVESPA:PETR4,2.944834 +130343,2015-09-10 10:00:00,BMFBOVESPA:PETR4,2.797417 +130344,2015-09-11 10:00:00,BMFBOVESPA:PETR4,2.688609 +130345,2015-09-14 10:00:00,BMFBOVESPA:PETR4,2.709669 +130346,2015-09-15 10:00:00,BMFBOVESPA:PETR4,2.685099 +130347,2015-09-16 10:00:00,BMFBOVESPA:PETR4,2.857086 +130348,2015-09-17 10:00:00,BMFBOVESPA:PETR4,2.758808 +130349,2015-09-18 10:00:00,BMFBOVESPA:PETR4,2.667549 +130350,2015-09-21 10:00:00,BMFBOVESPA:PETR4,2.562252 +130351,2015-09-22 10:00:00,BMFBOVESPA:PETR4,2.446424 +130352,2015-09-23 10:00:00,BMFBOVESPA:PETR4,2.393775 +130353,2015-09-24 10:00:00,BMFBOVESPA:PETR4,2.442914 +130354,2015-09-25 10:00:00,BMFBOVESPA:PETR4,2.393775 +130355,2015-09-28 10:00:00,BMFBOVESPA:PETR4,2.260397 +130356,2015-09-29 10:00:00,BMFBOVESPA:PETR4,2.313046 +130357,2015-09-30 10:00:00,BMFBOVESPA:PETR4,2.541192 +130358,2015-10-01 10:00:00,BMFBOVESPA:PETR4,2.463973 +130359,2015-10-02 10:00:00,BMFBOVESPA:PETR4,2.727218 +130360,2015-10-05 10:00:00,BMFBOVESPA:PETR4,2.744768 +130361,2015-10-06 10:00:00,BMFBOVESPA:PETR4,2.874635 +130362,2015-10-07 10:00:00,BMFBOVESPA:PETR4,2.972914 +130363,2015-10-08 10:00:00,BMFBOVESPA:PETR4,3.071192 +130364,2015-10-09 10:00:00,BMFBOVESPA:PETR4,3.088742 +130365,2015-10-13 10:00:00,BMFBOVESPA:PETR4,2.853576 +130366,2015-10-14 10:00:00,BMFBOVESPA:PETR4,2.793907 +130367,2015-10-15 10:00:00,BMFBOVESPA:PETR4,2.807947 +130368,2015-10-16 10:00:00,BMFBOVESPA:PETR4,2.790397 +130369,2015-10-19 09:00:00,BMFBOVESPA:PETR4,2.790397 +130370,2015-10-20 09:00:00,BMFBOVESPA:PETR4,2.825497 +130371,2015-10-21 09:00:00,BMFBOVESPA:PETR4,2.720199 +130372,2015-10-22 09:00:00,BMFBOVESPA:PETR4,2.814967 +130373,2015-10-23 09:00:00,BMFBOVESPA:PETR4,2.804437 +130374,2015-10-26 09:00:00,BMFBOVESPA:PETR4,2.755298 +130375,2015-10-27 09:00:00,BMFBOVESPA:PETR4,2.667549 +130376,2015-10-28 09:00:00,BMFBOVESPA:PETR4,2.702649 +130377,2015-10-29 09:00:00,BMFBOVESPA:PETR4,2.671059 +130378,2015-10-30 09:00:00,BMFBOVESPA:PETR4,2.706159 +130379,2015-11-03 09:00:00,BMFBOVESPA:PETR4,2.976424 +130380,2015-11-04 09:00:00,BMFBOVESPA:PETR4,2.836026 +130381,2015-11-05 09:00:00,BMFBOVESPA:PETR4,2.846556 +130382,2015-11-06 09:00:00,BMFBOVESPA:PETR4,2.744768 +130383,2015-11-09 09:00:00,BMFBOVESPA:PETR4,2.681589 +130384,2015-11-10 09:00:00,BMFBOVESPA:PETR4,2.671059 +130385,2015-11-11 09:00:00,BMFBOVESPA:PETR4,2.709669 +130386,2015-11-12 09:00:00,BMFBOVESPA:PETR4,2.66053 +130387,2015-11-13 09:00:00,BMFBOVESPA:PETR4,2.551722 +130388,2015-11-16 09:00:00,BMFBOVESPA:PETR4,2.702649 +130389,2015-11-17 09:00:00,BMFBOVESPA:PETR4,2.723709 +130390,2015-11-18 09:00:00,BMFBOVESPA:PETR4,2.744768 +130391,2015-11-19 09:00:00,BMFBOVESPA:PETR4,2.751788 +130392,2015-11-23 09:00:00,BMFBOVESPA:PETR4,2.836026 +130393,2015-11-24 09:00:00,BMFBOVESPA:PETR4,2.983444 +130394,2015-11-25 09:00:00,BMFBOVESPA:PETR4,2.772848 +130395,2015-11-26 09:00:00,BMFBOVESPA:PETR4,2.779867 +130396,2015-11-27 09:00:00,BMFBOVESPA:PETR4,2.667549 +130397,2015-11-30 09:00:00,BMFBOVESPA:PETR4,2.692119 +130398,2015-12-01 09:00:00,BMFBOVESPA:PETR4,2.62894 +130399,2015-12-02 09:00:00,BMFBOVESPA:PETR4,2.63947 +130400,2015-12-03 09:00:00,BMFBOVESPA:PETR4,2.800927 +130401,2015-12-04 09:00:00,BMFBOVESPA:PETR4,2.63947 +130402,2015-12-07 09:00:00,BMFBOVESPA:PETR4,2.523642 +130403,2015-12-08 09:00:00,BMFBOVESPA:PETR4,2.502583 +130404,2015-12-09 09:00:00,BMFBOVESPA:PETR4,2.685099 +130405,2015-12-10 09:00:00,BMFBOVESPA:PETR4,2.6149 +130406,2015-12-11 09:00:00,BMFBOVESPA:PETR4,2.544702 +130407,2015-12-14 09:00:00,BMFBOVESPA:PETR4,2.530662 +130408,2015-12-15 09:00:00,BMFBOVESPA:PETR4,2.604371 +130409,2015-12-16 09:00:00,BMFBOVESPA:PETR4,2.558742 +130410,2015-12-17 09:00:00,BMFBOVESPA:PETR4,2.527152 +130411,2015-12-18 09:00:00,BMFBOVESPA:PETR4,2.463973 +130412,2015-12-21 09:00:00,BMFBOVESPA:PETR4,2.330596 +130413,2015-12-22 09:00:00,BMFBOVESPA:PETR4,2.383245 +130414,2015-12-23 09:00:00,BMFBOVESPA:PETR4,2.432384 +130415,2015-12-28 09:00:00,BMFBOVESPA:PETR4,2.351655 +130416,2015-12-29 09:00:00,BMFBOVESPA:PETR4,2.348146 +130417,2015-12-30 09:00:00,BMFBOVESPA:PETR4,2.351655 +130418,2016-01-04 09:00:00,BMFBOVESPA:PETR4,2.411324 +130419,2016-01-05 09:00:00,BMFBOVESPA:PETR4,2.344636 +130420,2016-01-06 09:00:00,BMFBOVESPA:PETR4,2.246358 +130421,2016-01-07 09:00:00,BMFBOVESPA:PETR4,2.197218 +130422,2016-01-08 09:00:00,BMFBOVESPA:PETR4,2.200728 +130423,2016-01-11 09:00:00,BMFBOVESPA:PETR4,2.13755 +130424,2016-01-12 09:00:00,BMFBOVESPA:PETR4,1.940993 +130425,2016-01-13 09:00:00,BMFBOVESPA:PETR4,1.849735 +130426,2016-01-14 09:00:00,BMFBOVESPA:PETR4,1.997152 +130427,2016-01-15 09:00:00,BMFBOVESPA:PETR4,1.814636 +130428,2016-01-18 09:00:00,BMFBOVESPA:PETR4,1.684768 +130429,2016-01-19 09:00:00,BMFBOVESPA:PETR4,1.635629 +130430,2016-01-20 09:00:00,BMFBOVESPA:PETR4,1.554901 +130431,2016-01-21 09:00:00,BMFBOVESPA:PETR4,1.57947 +130432,2016-01-22 09:00:00,BMFBOVESPA:PETR4,1.547881 +130433,2016-01-26 09:00:00,BMFBOVESPA:PETR4,1.474172 +130434,2016-01-27 09:00:00,BMFBOVESPA:PETR4,1.60404 +130435,2016-01-28 09:00:00,BMFBOVESPA:PETR4,1.614569 +130436,2016-01-29 09:00:00,BMFBOVESPA:PETR4,1.698808 +130437,2016-02-01 09:00:00,BMFBOVESPA:PETR4,1.656689 +130438,2016-02-02 09:00:00,BMFBOVESPA:PETR4,1.509272 +130439,2016-02-03 09:00:00,BMFBOVESPA:PETR4,1.57596 +130440,2016-02-04 09:00:00,BMFBOVESPA:PETR4,1.660199 +130441,2016-02-05 09:00:00,BMFBOVESPA:PETR4,1.59351 +130442,2016-02-10 09:00:00,BMFBOVESPA:PETR4,1.512781 +130443,2016-02-11 09:00:00,BMFBOVESPA:PETR4,1.484702 +130444,2016-02-12 09:00:00,BMFBOVESPA:PETR4,1.56192 +130445,2016-02-15 09:00:00,BMFBOVESPA:PETR4,1.58649 +130446,2016-02-16 09:00:00,BMFBOVESPA:PETR4,1.558411 +130447,2016-02-17 09:00:00,BMFBOVESPA:PETR4,1.642649 +130448,2016-02-18 09:00:00,BMFBOVESPA:PETR4,1.61106 +130449,2016-02-19 09:00:00,BMFBOVESPA:PETR4,1.56543 +130450,2016-02-22 10:00:00,BMFBOVESPA:PETR4,1.740927 +130451,2016-02-23 10:00:00,BMFBOVESPA:PETR4,1.719867 +130452,2016-02-24 10:00:00,BMFBOVESPA:PETR4,1.702318 +130453,2016-02-25 10:00:00,BMFBOVESPA:PETR4,1.726887 +130454,2016-02-26 10:00:00,BMFBOVESPA:PETR4,1.712848 +130455,2016-02-29 10:00:00,BMFBOVESPA:PETR4,1.804106 +130456,2016-03-01 10:00:00,BMFBOVESPA:PETR4,1.863775 +130457,2016-03-02 10:00:00,BMFBOVESPA:PETR4,1.983113 +130458,2016-03-03 10:00:00,BMFBOVESPA:PETR4,2.306026 +130459,2016-03-04 10:00:00,BMFBOVESPA:PETR4,2.534172 +130460,2016-03-07 10:00:00,BMFBOVESPA:PETR4,2.586821 +130461,2016-03-08 10:00:00,BMFBOVESPA:PETR4,2.62192 +130462,2016-03-09 10:00:00,BMFBOVESPA:PETR4,2.667549 +130463,2016-03-10 10:00:00,BMFBOVESPA:PETR4,2.790397 +130464,2016-03-11 10:00:00,BMFBOVESPA:PETR4,2.839536 +130465,2016-03-14 10:00:00,BMFBOVESPA:PETR4,2.597351 +130466,2016-03-15 10:00:00,BMFBOVESPA:PETR4,2.320066 +130467,2016-03-16 10:00:00,BMFBOVESPA:PETR4,2.537682 +130468,2016-03-17 10:00:00,BMFBOVESPA:PETR4,2.843046 +130469,2016-03-18 10:00:00,BMFBOVESPA:PETR4,2.850066 +130470,2016-03-21 10:00:00,BMFBOVESPA:PETR4,2.829007 +130471,2016-03-22 10:00:00,BMFBOVESPA:PETR4,2.846556 +130472,2016-03-23 10:00:00,BMFBOVESPA:PETR4,2.730728 +130473,2016-03-24 10:00:00,BMFBOVESPA:PETR4,2.741258 +130474,2016-03-28 10:00:00,BMFBOVESPA:PETR4,2.962384 +130475,2016-03-29 10:00:00,BMFBOVESPA:PETR4,2.979934 +130476,2016-03-30 10:00:00,BMFBOVESPA:PETR4,2.962384 +130477,2016-03-31 10:00:00,BMFBOVESPA:PETR4,2.930795 +130478,2016-04-01 10:00:00,BMFBOVESPA:PETR4,2.934304 +130479,2016-04-04 10:00:00,BMFBOVESPA:PETR4,2.66053 +130480,2016-04-05 10:00:00,BMFBOVESPA:PETR4,2.748278 +130481,2016-04-06 10:00:00,BMFBOVESPA:PETR4,2.66053 +130482,2016-04-07 10:00:00,BMFBOVESPA:PETR4,2.702649 +130483,2016-04-08 10:00:00,BMFBOVESPA:PETR4,2.899205 +130484,2016-04-11 10:00:00,BMFBOVESPA:PETR4,2.944834 +130485,2016-04-12 10:00:00,BMFBOVESPA:PETR4,3.16947 +130486,2016-04-13 10:00:00,BMFBOVESPA:PETR4,3.337947 +130487,2016-04-14 10:00:00,BMFBOVESPA:PETR4,3.215099 +130488,2016-04-15 10:00:00,BMFBOVESPA:PETR4,3.401126 +130489,2016-04-18 10:00:00,BMFBOVESPA:PETR4,3.243179 +130490,2016-04-19 10:00:00,BMFBOVESPA:PETR4,3.376556 +130491,2016-04-20 10:00:00,BMFBOVESPA:PETR4,3.327417 +130492,2016-04-22 10:00:00,BMFBOVESPA:PETR4,3.422185 +130493,2016-04-25 10:00:00,BMFBOVESPA:PETR4,3.274768 +130494,2016-04-26 10:00:00,BMFBOVESPA:PETR4,3.394106 +130495,2016-04-27 10:00:00,BMFBOVESPA:PETR4,3.597682 +130496,2016-04-28 10:00:00,BMFBOVESPA:PETR4,3.590662 +130497,2016-04-29 10:00:00,BMFBOVESPA:PETR4,3.590662 +130498,2016-05-02 10:00:00,BMFBOVESPA:PETR4,3.569602 +130499,2016-05-03 10:00:00,BMFBOVESPA:PETR4,3.432715 +130500,2016-05-04 10:00:00,BMFBOVESPA:PETR4,3.481854 +130501,2016-05-05 10:00:00,BMFBOVESPA:PETR4,3.443245 +130502,2016-05-06 10:00:00,BMFBOVESPA:PETR4,3.538013 +130503,2016-05-09 10:00:00,BMFBOVESPA:PETR4,3.327417 +130504,2016-05-10 10:00:00,BMFBOVESPA:PETR4,3.583642 +130505,2016-05-11 10:00:00,BMFBOVESPA:PETR4,3.597682 +130506,2016-05-12 10:00:00,BMFBOVESPA:PETR4,3.436225 +130507,2016-05-13 10:00:00,BMFBOVESPA:PETR4,3.320397 +130508,2016-05-16 10:00:00,BMFBOVESPA:PETR4,3.422185 +130509,2016-05-17 10:00:00,BMFBOVESPA:PETR4,3.334437 +130510,2016-05-18 10:00:00,BMFBOVESPA:PETR4,3.271258 +130511,2016-05-19 10:00:00,BMFBOVESPA:PETR4,3.1449 +130512,2016-05-20 10:00:00,BMFBOVESPA:PETR4,3.123841 +130513,2016-05-23 10:00:00,BMFBOVESPA:PETR4,2.983444 +130514,2016-05-24 10:00:00,BMFBOVESPA:PETR4,2.993973 +130515,2016-05-25 10:00:00,BMFBOVESPA:PETR4,3.043112 +130516,2016-05-27 10:00:00,BMFBOVESPA:PETR4,2.888675 +130517,2016-05-30 10:00:00,BMFBOVESPA:PETR4,2.941324 +130518,2016-05-31 10:00:00,BMFBOVESPA:PETR4,2.821987 +130519,2016-06-01 10:00:00,BMFBOVESPA:PETR4,2.871126 +130520,2016-06-02 10:00:00,BMFBOVESPA:PETR4,2.948344 +130521,2016-06-03 10:00:00,BMFBOVESPA:PETR4,3.008013 +130522,2016-06-06 10:00:00,BMFBOVESPA:PETR4,2.969404 +130523,2016-06-07 10:00:00,BMFBOVESPA:PETR4,3.025563 +130524,2016-06-08 10:00:00,BMFBOVESPA:PETR4,3.295828 +130525,2016-06-09 10:00:00,BMFBOVESPA:PETR4,3.222119 +130526,2016-06-10 10:00:00,BMFBOVESPA:PETR4,3.081722 +130527,2016-06-13 10:00:00,BMFBOVESPA:PETR4,3.025563 +130528,2016-06-14 10:00:00,BMFBOVESPA:PETR4,2.913245 +130529,2016-06-15 10:00:00,BMFBOVESPA:PETR4,2.986954 +130530,2016-06-16 10:00:00,BMFBOVESPA:PETR4,2.983444 +130531,2016-06-17 10:00:00,BMFBOVESPA:PETR4,3.14139 +130532,2016-06-20 10:00:00,BMFBOVESPA:PETR4,3.222119 +130533,2016-06-21 10:00:00,BMFBOVESPA:PETR4,3.344967 +130534,2016-06-22 10:00:00,BMFBOVESPA:PETR4,3.278278 +130535,2016-06-23 10:00:00,BMFBOVESPA:PETR4,3.394106 +130536,2016-06-24 10:00:00,BMFBOVESPA:PETR4,3.246689 +130537,2016-06-27 10:00:00,BMFBOVESPA:PETR4,3.081722 +130538,2016-06-28 10:00:00,BMFBOVESPA:PETR4,3.229139 +130539,2016-06-29 10:00:00,BMFBOVESPA:PETR4,3.334437 +130540,2016-06-30 10:00:00,BMFBOVESPA:PETR4,3.306357 +130541,2016-07-01 10:00:00,BMFBOVESPA:PETR4,3.446755 +130542,2016-07-04 10:00:00,BMFBOVESPA:PETR4,3.464304 +130543,2016-07-05 10:00:00,BMFBOVESPA:PETR4,3.260728 +130544,2016-07-06 10:00:00,BMFBOVESPA:PETR4,3.334437 +130545,2016-07-07 10:00:00,BMFBOVESPA:PETR4,3.355497 +130546,2016-07-08 10:00:00,BMFBOVESPA:PETR4,3.453775 +130547,2016-07-11 10:00:00,BMFBOVESPA:PETR4,3.636291 +130548,2016-07-12 10:00:00,BMFBOVESPA:PETR4,3.738079 +130549,2016-07-13 10:00:00,BMFBOVESPA:PETR4,3.731059 +130550,2016-07-14 10:00:00,BMFBOVESPA:PETR4,3.836357 +130551,2016-07-15 10:00:00,BMFBOVESPA:PETR4,3.867947 +130552,2016-07-18 10:00:00,BMFBOVESPA:PETR4,4.053973 +130553,2016-07-19 10:00:00,BMFBOVESPA:PETR4,4.134702 +130554,2016-07-20 10:00:00,BMFBOVESPA:PETR4,4.148742 +130555,2016-07-21 10:00:00,BMFBOVESPA:PETR4,4.159271 +130556,2016-07-22 10:00:00,BMFBOVESPA:PETR4,4.190861 +130557,2016-07-25 10:00:00,BMFBOVESPA:PETR4,4.22245 +130558,2016-07-26 10:00:00,BMFBOVESPA:PETR4,4.169801 +130559,2016-07-27 10:00:00,BMFBOVESPA:PETR4,4.039934 +130560,2016-07-28 10:00:00,BMFBOVESPA:PETR4,4.015364 +130561,2016-07-29 10:00:00,BMFBOVESPA:PETR4,4.166291 +130562,2016-08-01 10:00:00,BMFBOVESPA:PETR4,3.948675 +130563,2016-08-02 10:00:00,BMFBOVESPA:PETR4,3.987285 +130564,2016-08-03 10:00:00,BMFBOVESPA:PETR4,4.176821 +130565,2016-08-04 10:00:00,BMFBOVESPA:PETR4,4.21543 +130566,2016-08-05 10:00:00,BMFBOVESPA:PETR4,4.089073 +130567,2016-08-08 10:00:00,BMFBOVESPA:PETR4,4.180331 +130568,2016-08-09 10:00:00,BMFBOVESPA:PETR4,4.169801 +130569,2016-08-10 10:00:00,BMFBOVESPA:PETR4,4.057483 +130570,2016-08-11 10:00:00,BMFBOVESPA:PETR4,4.24702 +130571,2016-08-12 10:00:00,BMFBOVESPA:PETR4,4.21192 +130572,2016-08-15 10:00:00,BMFBOVESPA:PETR4,4.320728 +130573,2016-08-16 10:00:00,BMFBOVESPA:PETR4,4.383907 +130574,2016-08-17 10:00:00,BMFBOVESPA:PETR4,4.478675 +130575,2016-08-18 10:00:00,BMFBOVESPA:PETR4,4.520794 +130576,2016-08-19 10:00:00,BMFBOVESPA:PETR4,4.489205 +130577,2016-08-22 10:00:00,BMFBOVESPA:PETR4,4.334768 +130578,2016-08-23 10:00:00,BMFBOVESPA:PETR4,4.447086 +130579,2016-08-24 10:00:00,BMFBOVESPA:PETR4,4.352318 +130580,2016-08-25 10:00:00,BMFBOVESPA:PETR4,4.397947 +130581,2016-08-26 10:00:00,BMFBOVESPA:PETR4,4.404967 +130582,2016-08-29 10:00:00,BMFBOVESPA:PETR4,4.517285 +130583,2016-08-30 10:00:00,BMFBOVESPA:PETR4,4.594503 +130584,2016-08-31 10:00:00,BMFBOVESPA:PETR4,4.510265 +130585,2016-09-01 10:00:00,BMFBOVESPA:PETR4,4.562914 +130586,2016-09-02 10:00:00,BMFBOVESPA:PETR4,4.76298 +130587,2016-09-05 10:00:00,BMFBOVESPA:PETR4,4.854238 +130588,2016-09-06 10:00:00,BMFBOVESPA:PETR4,4.906887 +130589,2016-09-08 10:00:00,BMFBOVESPA:PETR4,4.991126 +130590,2016-09-09 10:00:00,BMFBOVESPA:PETR4,4.74192 +130591,2016-09-12 10:00:00,BMFBOVESPA:PETR4,4.896357 +130592,2016-09-13 10:00:00,BMFBOVESPA:PETR4,4.566424 +130593,2016-09-14 10:00:00,BMFBOVESPA:PETR4,4.601523 +130594,2016-09-15 10:00:00,BMFBOVESPA:PETR4,4.74192 +130595,2016-09-16 10:00:00,BMFBOVESPA:PETR4,4.619073 +130596,2016-09-19 10:00:00,BMFBOVESPA:PETR4,4.580463 +130597,2016-09-20 10:00:00,BMFBOVESPA:PETR4,4.73841 +130598,2016-09-21 10:00:00,BMFBOVESPA:PETR4,4.794569 +130599,2016-09-22 10:00:00,BMFBOVESPA:PETR4,4.913907 +130600,2016-09-23 10:00:00,BMFBOVESPA:PETR4,4.805099 +130601,2016-09-26 10:00:00,BMFBOVESPA:PETR4,4.703311 +130602,2016-09-27 10:00:00,BMFBOVESPA:PETR4,4.605033 +130603,2016-09-28 10:00:00,BMFBOVESPA:PETR4,4.861258 +130604,2016-09-29 10:00:00,BMFBOVESPA:PETR4,4.713841 +130605,2016-09-30 10:00:00,BMFBOVESPA:PETR4,4.76298 +130606,2016-10-03 10:00:00,BMFBOVESPA:PETR4,4.903377 +130607,2016-10-04 10:00:00,BMFBOVESPA:PETR4,4.920927 +130608,2016-10-05 10:00:00,BMFBOVESPA:PETR4,5.117483 +130609,2016-10-06 10:00:00,BMFBOVESPA:PETR4,5.3 +130610,2016-10-07 10:00:00,BMFBOVESPA:PETR4,5.363179 +130611,2016-10-10 10:00:00,BMFBOVESPA:PETR4,5.521126 +130612,2016-10-11 10:00:00,BMFBOVESPA:PETR4,5.401788 +130613,2016-10-13 10:00:00,BMFBOVESPA:PETR4,5.531655 +130614,2016-10-14 10:00:00,BMFBOVESPA:PETR4,5.707152 +130615,2016-10-17 09:00:00,BMFBOVESPA:PETR4,5.931788 +130616,2016-10-18 09:00:00,BMFBOVESPA:PETR4,6.114304 +130617,2016-10-19 09:00:00,BMFBOVESPA:PETR4,6.184503 +130618,2016-10-20 09:00:00,BMFBOVESPA:PETR4,6.226622 +130619,2016-10-21 09:00:00,BMFBOVESPA:PETR4,6.300331 +130620,2016-10-24 09:00:00,BMFBOVESPA:PETR4,6.388079 +130621,2016-10-25 09:00:00,BMFBOVESPA:PETR4,6.31788 +130622,2016-10-26 09:00:00,BMFBOVESPA:PETR4,6.35298 +130623,2016-10-27 09:00:00,BMFBOVESPA:PETR4,6.34947 +130624,2016-10-28 09:00:00,BMFBOVESPA:PETR4,6.34947 +130625,2016-10-31 09:00:00,BMFBOVESPA:PETR4,6.209073 +130626,2016-11-01 09:00:00,BMFBOVESPA:PETR4,5.917748 +130627,2016-11-03 09:00:00,BMFBOVESPA:PETR4,5.661523 +130628,2016-11-04 09:00:00,BMFBOVESPA:PETR4,5.612384 +130629,2016-11-07 09:00:00,BMFBOVESPA:PETR4,6.040595 +130630,2016-11-08 09:00:00,BMFBOVESPA:PETR4,5.980927 +130631,2016-11-09 09:00:00,BMFBOVESPA:PETR4,5.844039 +130632,2016-11-10 09:00:00,BMFBOVESPA:PETR4,5.440397 +130633,2016-11-11 09:00:00,BMFBOVESPA:PETR4,4.917417 +130634,2016-11-14 09:00:00,BMFBOVESPA:PETR4,4.913907 +130635,2016-11-16 09:00:00,BMFBOVESPA:PETR4,5.173642 +130636,2016-11-17 09:00:00,BMFBOVESPA:PETR4,5.015695 +130637,2016-11-18 09:00:00,BMFBOVESPA:PETR4,5.096424 +130638,2016-11-21 09:00:00,BMFBOVESPA:PETR4,5.468477 +130639,2016-11-22 09:00:00,BMFBOVESPA:PETR4,5.591324 +130640,2016-11-23 09:00:00,BMFBOVESPA:PETR4,5.563245 +130641,2016-11-24 09:00:00,BMFBOVESPA:PETR4,5.468477 +130642,2016-11-25 09:00:00,BMFBOVESPA:PETR4,5.370198 +130643,2016-11-28 09:00:00,BMFBOVESPA:PETR4,5.426357 +130644,2016-11-29 09:00:00,BMFBOVESPA:PETR4,5.145563 +130645,2016-11-30 09:00:00,BMFBOVESPA:PETR4,5.615894 +130646,2016-12-01 09:00:00,BMFBOVESPA:PETR4,5.419337 +130647,2016-12-02 09:00:00,BMFBOVESPA:PETR4,5.556225 +130648,2016-12-05 09:00:00,BMFBOVESPA:PETR4,5.496556 +130649,2016-12-06 09:00:00,BMFBOVESPA:PETR4,5.668543 +130650,2016-12-07 09:00:00,BMFBOVESPA:PETR4,5.566755 +130651,2016-12-08 09:00:00,BMFBOVESPA:PETR4,5.510596 +130652,2016-12-09 09:00:00,BMFBOVESPA:PETR4,5.468477 +130653,2016-12-12 09:00:00,BMFBOVESPA:PETR4,5.475496 +130654,2016-12-13 09:00:00,BMFBOVESPA:PETR4,5.422847 +130655,2016-12-14 09:00:00,BMFBOVESPA:PETR4,5.173642 +130656,2016-12-15 09:00:00,BMFBOVESPA:PETR4,5.212251 +130657,2016-12-16 09:00:00,BMFBOVESPA:PETR4,5.180662 +130658,2016-12-19 09:00:00,BMFBOVESPA:PETR4,5.040265 +130659,2016-12-20 09:00:00,BMFBOVESPA:PETR4,5.036755 +130660,2016-12-21 09:00:00,BMFBOVESPA:PETR4,5.033245 +130661,2016-12-22 09:00:00,BMFBOVESPA:PETR4,4.917417 +130662,2016-12-23 09:00:00,BMFBOVESPA:PETR4,4.998145 +130663,2016-12-26 09:00:00,BMFBOVESPA:PETR4,5.061324 +130664,2016-12-27 09:00:00,BMFBOVESPA:PETR4,5.057814 +130665,2016-12-28 09:00:00,BMFBOVESPA:PETR4,5.187682 +130666,2016-12-29 09:00:00,BMFBOVESPA:PETR4,5.219271 +130667,2017-01-02 09:00:00,BMFBOVESPA:PETR4,5.145563 +130668,2017-01-03 09:00:00,BMFBOVESPA:PETR4,5.440397 +130669,2017-01-04 09:00:00,BMFBOVESPA:PETR4,5.440397 +130670,2017-01-05 09:00:00,BMFBOVESPA:PETR4,5.528145 +130671,2017-01-06 09:00:00,BMFBOVESPA:PETR4,5.496556 +130672,2017-01-09 09:00:00,BMFBOVESPA:PETR4,5.380728 +130673,2017-01-10 09:00:00,BMFBOVESPA:PETR4,5.433377 +130674,2017-01-11 09:00:00,BMFBOVESPA:PETR4,5.496556 +130675,2017-01-12 09:00:00,BMFBOVESPA:PETR4,5.580794 +130676,2017-01-13 09:00:00,BMFBOVESPA:PETR4,5.503576 +130677,2017-01-16 09:00:00,BMFBOVESPA:PETR4,5.528145 +130678,2017-01-17 09:00:00,BMFBOVESPA:PETR4,5.552715 +130679,2017-01-18 09:00:00,BMFBOVESPA:PETR4,5.542185 +130680,2017-01-19 09:00:00,BMFBOVESPA:PETR4,5.535165 +130681,2017-01-20 09:00:00,BMFBOVESPA:PETR4,5.615894 +130682,2017-01-23 09:00:00,BMFBOVESPA:PETR4,5.612384 +130683,2017-01-24 09:00:00,BMFBOVESPA:PETR4,5.629934 +130684,2017-01-26 09:00:00,BMFBOVESPA:PETR4,5.545695 +130685,2017-01-27 09:00:00,BMFBOVESPA:PETR4,5.482516 +130686,2017-01-30 09:00:00,BMFBOVESPA:PETR4,5.208741 +130687,2017-01-31 09:00:00,BMFBOVESPA:PETR4,5.27192 +130688,2017-02-01 09:00:00,BMFBOVESPA:PETR4,5.27192 +130689,2017-02-02 09:00:00,BMFBOVESPA:PETR4,5.226291 +130690,2017-02-03 09:00:00,BMFBOVESPA:PETR4,5.384238 +130691,2017-02-06 09:00:00,BMFBOVESPA:PETR4,5.250861 +130692,2017-02-07 09:00:00,BMFBOVESPA:PETR4,5.159602 +130693,2017-02-08 09:00:00,BMFBOVESPA:PETR4,5.3 +130694,2017-02-09 09:00:00,BMFBOVESPA:PETR4,5.28245 +130695,2017-02-10 09:00:00,BMFBOVESPA:PETR4,5.468477 +130696,2017-02-13 09:00:00,BMFBOVESPA:PETR4,5.482516 +130697,2017-02-14 09:00:00,BMFBOVESPA:PETR4,5.552715 +130698,2017-02-15 09:00:00,BMFBOVESPA:PETR4,5.559735 +130699,2017-02-16 09:00:00,BMFBOVESPA:PETR4,5.566755 +130700,2017-02-17 09:00:00,BMFBOVESPA:PETR4,5.479006 +130701,2017-02-20 10:00:00,BMFBOVESPA:PETR4,5.587814 +130702,2017-02-21 10:00:00,BMFBOVESPA:PETR4,5.647483 +130703,2017-02-22 10:00:00,BMFBOVESPA:PETR4,5.510596 +130704,2017-02-23 10:00:00,BMFBOVESPA:PETR4,5.461457 +130705,2017-02-24 10:00:00,BMFBOVESPA:PETR4,5.328079 +130706,2017-03-01 10:00:00,BMFBOVESPA:PETR4,5.447417 +130707,2017-03-02 10:00:00,BMFBOVESPA:PETR4,5.30351 +130708,2017-03-03 10:00:00,BMFBOVESPA:PETR4,5.377218 +130709,2017-03-06 10:00:00,BMFBOVESPA:PETR4,5.3 +130710,2017-03-07 10:00:00,BMFBOVESPA:PETR4,5.328079 +130711,2017-03-08 10:00:00,BMFBOVESPA:PETR4,5.106953 +130712,2017-03-09 10:00:00,BMFBOVESPA:PETR4,5.089404 +130713,2017-03-10 10:00:00,BMFBOVESPA:PETR4,5.022715 +130714,2017-03-13 10:00:00,BMFBOVESPA:PETR4,5.043775 +130715,2017-03-14 10:00:00,BMFBOVESPA:PETR4,4.77 +130716,2017-03-15 10:00:00,BMFBOVESPA:PETR4,4.984106 +130717,2017-03-16 10:00:00,BMFBOVESPA:PETR4,4.812119 +130718,2017-03-17 10:00:00,BMFBOVESPA:PETR4,4.619073 +130719,2017-03-20 10:00:00,BMFBOVESPA:PETR4,4.77351 +130720,2017-03-21 10:00:00,BMFBOVESPA:PETR4,4.562914 +130721,2017-03-22 10:00:00,BMFBOVESPA:PETR4,4.794569 +130722,2017-03-23 10:00:00,BMFBOVESPA:PETR4,4.76298 +130723,2017-03-24 10:00:00,BMFBOVESPA:PETR4,4.73139 +130724,2017-03-27 10:00:00,BMFBOVESPA:PETR4,4.833179 +130725,2017-03-28 10:00:00,BMFBOVESPA:PETR4,4.896357 +130726,2017-03-29 10:00:00,BMFBOVESPA:PETR4,5.071854 +130727,2017-03-30 10:00:00,BMFBOVESPA:PETR4,5.082384 +130728,2017-03-31 10:00:00,BMFBOVESPA:PETR4,5.085894 +130729,2017-04-03 10:00:00,BMFBOVESPA:PETR4,5.149073 +130730,2017-04-04 10:00:00,BMFBOVESPA:PETR4,5.212251 +130731,2017-04-05 10:00:00,BMFBOVESPA:PETR4,5.113973 +130732,2017-04-06 10:00:00,BMFBOVESPA:PETR4,5.099934 +130733,2017-04-07 10:00:00,BMFBOVESPA:PETR4,5.159602 +130734,2017-04-10 10:00:00,BMFBOVESPA:PETR4,5.229801 +130735,2017-04-11 10:00:00,BMFBOVESPA:PETR4,5.152583 +130736,2017-04-12 10:00:00,BMFBOVESPA:PETR4,5.142053 +130737,2017-04-13 10:00:00,BMFBOVESPA:PETR4,4.941986 +130738,2017-04-17 10:00:00,BMFBOVESPA:PETR4,5.012185 +130739,2017-04-18 10:00:00,BMFBOVESPA:PETR4,4.949006 +130740,2017-04-19 10:00:00,BMFBOVESPA:PETR4,4.77351 +130741,2017-04-20 10:00:00,BMFBOVESPA:PETR4,4.871788 +130742,2017-04-24 10:00:00,BMFBOVESPA:PETR4,4.924437 +130743,2017-04-25 10:00:00,BMFBOVESPA:PETR4,5.033245 +130744,2017-04-26 10:00:00,BMFBOVESPA:PETR4,4.913907 +130745,2017-04-27 10:00:00,BMFBOVESPA:PETR4,4.819139 +130746,2017-04-28 10:00:00,BMFBOVESPA:PETR4,4.903377 +130747,2017-05-02 10:00:00,BMFBOVESPA:PETR4,4.910397 +130748,2017-05-03 10:00:00,BMFBOVESPA:PETR4,4.970066 +130749,2017-05-04 10:00:00,BMFBOVESPA:PETR4,4.77351 +130750,2017-05-05 10:00:00,BMFBOVESPA:PETR4,4.987616 +130751,2017-05-08 10:00:00,BMFBOVESPA:PETR4,4.941986 +130752,2017-05-09 10:00:00,BMFBOVESPA:PETR4,4.963046 +130753,2017-05-10 10:00:00,BMFBOVESPA:PETR4,5.170132 +130754,2017-05-11 10:00:00,BMFBOVESPA:PETR4,5.201722 +130755,2017-05-12 10:00:00,BMFBOVESPA:PETR4,5.422847 +130756,2017-05-15 10:00:00,BMFBOVESPA:PETR4,5.503576 +130757,2017-05-16 10:00:00,BMFBOVESPA:PETR4,5.510596 +130758,2017-05-17 10:00:00,BMFBOVESPA:PETR4,5.479006 +130759,2017-05-18 10:00:00,BMFBOVESPA:PETR4,4.615563 +130760,2017-05-19 10:00:00,BMFBOVESPA:PETR4,4.78053 +130761,2017-05-22 10:00:00,BMFBOVESPA:PETR4,4.703311 +130762,2017-05-23 10:00:00,BMFBOVESPA:PETR4,4.7349 +130763,2017-05-24 10:00:00,BMFBOVESPA:PETR4,4.931457 +130764,2017-05-25 10:00:00,BMFBOVESPA:PETR4,4.822649 +130765,2017-05-26 10:00:00,BMFBOVESPA:PETR4,4.801589 +130766,2017-05-29 10:00:00,BMFBOVESPA:PETR4,4.76298 +130767,2017-05-30 10:00:00,BMFBOVESPA:PETR4,4.689271 +130768,2017-05-31 10:00:00,BMFBOVESPA:PETR4,4.580463 +130769,2017-06-01 10:00:00,BMFBOVESPA:PETR4,4.499735 +130770,2017-06-02 10:00:00,BMFBOVESPA:PETR4,4.580463 +130771,2017-06-05 10:00:00,BMFBOVESPA:PETR4,4.626092 +130772,2017-06-06 10:00:00,BMFBOVESPA:PETR4,4.626092 +130773,2017-06-07 10:00:00,BMFBOVESPA:PETR4,4.517285 +130774,2017-06-08 10:00:00,BMFBOVESPA:PETR4,4.506755 +130775,2017-06-09 10:00:00,BMFBOVESPA:PETR4,4.510265 +130776,2017-06-12 10:00:00,BMFBOVESPA:PETR4,4.527814 +130777,2017-06-13 10:00:00,BMFBOVESPA:PETR4,4.541854 +130778,2017-06-14 10:00:00,BMFBOVESPA:PETR4,4.429536 +130779,2017-06-16 10:00:00,BMFBOVESPA:PETR4,4.310198 +130780,2017-06-19 10:00:00,BMFBOVESPA:PETR4,4.313708 +130781,2017-06-20 10:00:00,BMFBOVESPA:PETR4,4.162781 +130782,2017-06-21 10:00:00,BMFBOVESPA:PETR4,4.085563 +130783,2017-06-22 10:00:00,BMFBOVESPA:PETR4,4.22596 +130784,2017-06-23 10:00:00,BMFBOVESPA:PETR4,4.187351 +130785,2017-06-26 10:00:00,BMFBOVESPA:PETR4,4.306689 +130786,2017-06-27 10:00:00,BMFBOVESPA:PETR4,4.285629 +130787,2017-06-28 10:00:00,BMFBOVESPA:PETR4,4.24 +130788,2017-06-29 10:00:00,BMFBOVESPA:PETR4,4.275099 +130789,2017-06-30 10:00:00,BMFBOVESPA:PETR4,4.341788 +130790,2017-07-03 10:00:00,BMFBOVESPA:PETR4,4.338278 +130791,2017-07-04 10:00:00,BMFBOVESPA:PETR4,4.362847 +130792,2017-07-05 10:00:00,BMFBOVESPA:PETR4,4.285629 +130793,2017-07-06 10:00:00,BMFBOVESPA:PETR4,4.271589 +130794,2017-07-07 10:00:00,BMFBOVESPA:PETR4,4.187351 +130795,2017-07-10 10:00:00,BMFBOVESPA:PETR4,4.2049 +130796,2017-07-11 10:00:00,BMFBOVESPA:PETR4,4.327748 +130797,2017-07-12 10:00:00,BMFBOVESPA:PETR4,4.541854 +130798,2017-07-13 10:00:00,BMFBOVESPA:PETR4,4.517285 +130799,2017-07-14 10:00:00,BMFBOVESPA:PETR4,4.580463 +130800,2017-07-17 10:00:00,BMFBOVESPA:PETR4,4.524304 +130801,2017-07-18 10:00:00,BMFBOVESPA:PETR4,4.541854 +130802,2017-07-19 10:00:00,BMFBOVESPA:PETR4,4.643642 +130803,2017-07-20 10:00:00,BMFBOVESPA:PETR4,4.598013 +130804,2017-07-21 10:00:00,BMFBOVESPA:PETR4,4.457616 +130805,2017-07-24 10:00:00,BMFBOVESPA:PETR4,4.520794 +130806,2017-07-25 10:00:00,BMFBOVESPA:PETR4,4.640132 +130807,2017-07-26 10:00:00,BMFBOVESPA:PETR4,4.583973 +130808,2017-07-27 10:00:00,BMFBOVESPA:PETR4,4.562914 +130809,2017-07-28 10:00:00,BMFBOVESPA:PETR4,4.608543 +130810,2017-07-31 10:00:00,BMFBOVESPA:PETR4,4.664702 +130811,2017-08-01 10:00:00,BMFBOVESPA:PETR4,4.605033 +130812,2017-08-02 10:00:00,BMFBOVESPA:PETR4,4.74192 +130813,2017-08-03 10:00:00,BMFBOVESPA:PETR4,4.671722 +130814,2017-08-04 10:00:00,BMFBOVESPA:PETR4,4.703311 +130815,2017-08-07 10:00:00,BMFBOVESPA:PETR4,4.75596 +130816,2017-08-08 10:00:00,BMFBOVESPA:PETR4,4.7349 +130817,2017-08-09 10:00:00,BMFBOVESPA:PETR4,4.74543 +130818,2017-08-10 10:00:00,BMFBOVESPA:PETR4,4.629602 +130819,2017-08-11 10:00:00,BMFBOVESPA:PETR4,4.545364 +130820,2017-08-14 10:00:00,BMFBOVESPA:PETR4,4.590993 +130821,2017-08-15 10:00:00,BMFBOVESPA:PETR4,4.615563 +130822,2017-08-16 10:00:00,BMFBOVESPA:PETR4,4.608543 +130823,2017-08-17 10:00:00,BMFBOVESPA:PETR4,4.580463 +130824,2017-08-18 10:00:00,BMFBOVESPA:PETR4,4.77351 +130825,2017-08-21 10:00:00,BMFBOVESPA:PETR4,4.682251 +130826,2017-08-22 10:00:00,BMFBOVESPA:PETR4,4.840198 +130827,2017-08-23 10:00:00,BMFBOVESPA:PETR4,4.829669 +130828,2017-08-24 10:00:00,BMFBOVESPA:PETR4,4.843708 +130829,2017-08-25 10:00:00,BMFBOVESPA:PETR4,4.871788 +130830,2017-08-28 10:00:00,BMFBOVESPA:PETR4,4.868278 +130831,2017-08-29 10:00:00,BMFBOVESPA:PETR4,4.861258 +130832,2017-08-30 10:00:00,BMFBOVESPA:PETR4,4.720861 +130833,2017-08-31 10:00:00,BMFBOVESPA:PETR4,4.791059 +130834,2017-09-01 10:00:00,BMFBOVESPA:PETR4,4.920927 +130835,2017-09-04 10:00:00,BMFBOVESPA:PETR4,4.973576 +130836,2017-09-05 10:00:00,BMFBOVESPA:PETR4,5.057814 +130837,2017-09-06 10:00:00,BMFBOVESPA:PETR4,5.27192 +130838,2017-09-08 10:00:00,BMFBOVESPA:PETR4,5.163112 +130839,2017-09-11 10:00:00,BMFBOVESPA:PETR4,5.26139 +130840,2017-09-12 10:00:00,BMFBOVESPA:PETR4,5.219271 +130841,2017-09-13 10:00:00,BMFBOVESPA:PETR4,5.27543 +130842,2017-09-14 10:00:00,BMFBOVESPA:PETR4,5.27894 +130843,2017-09-15 10:00:00,BMFBOVESPA:PETR4,5.27894 +130844,2017-09-18 10:00:00,BMFBOVESPA:PETR4,5.27894 +130845,2017-09-19 10:00:00,BMFBOVESPA:PETR4,5.314039 +130846,2017-09-20 10:00:00,BMFBOVESPA:PETR4,5.570265 +130847,2017-09-21 10:00:00,BMFBOVESPA:PETR4,5.500066 +130848,2017-09-22 10:00:00,BMFBOVESPA:PETR4,5.507086 +130849,2017-09-25 10:00:00,BMFBOVESPA:PETR4,5.559735 +130850,2017-09-26 10:00:00,BMFBOVESPA:PETR4,5.461457 +130851,2017-09-27 10:00:00,BMFBOVESPA:PETR4,5.373708 +130852,2017-09-28 10:00:00,BMFBOVESPA:PETR4,5.384238 +130853,2017-09-29 10:00:00,BMFBOVESPA:PETR4,5.370198 +130854,2017-10-02 10:00:00,BMFBOVESPA:PETR4,5.405298 +130855,2017-10-03 10:00:00,BMFBOVESPA:PETR4,5.608874 +130856,2017-10-04 10:00:00,BMFBOVESPA:PETR4,5.496556 +130857,2017-10-05 10:00:00,BMFBOVESPA:PETR4,5.580794 +130858,2017-10-06 10:00:00,BMFBOVESPA:PETR4,5.507086 +130859,2017-10-09 10:00:00,BMFBOVESPA:PETR4,5.577284 +130860,2017-10-10 10:00:00,BMFBOVESPA:PETR4,5.682583 +130861,2017-10-11 10:00:00,BMFBOVESPA:PETR4,5.643973 +130862,2017-10-13 10:00:00,BMFBOVESPA:PETR4,5.643973 +130863,2017-10-16 09:00:00,BMFBOVESPA:PETR4,5.658013 +130864,2017-10-17 09:00:00,BMFBOVESPA:PETR4,5.661523 +130865,2017-10-18 09:00:00,BMFBOVESPA:PETR4,5.672053 +130866,2017-10-19 09:00:00,BMFBOVESPA:PETR4,5.668543 +130867,2017-10-20 09:00:00,BMFBOVESPA:PETR4,5.693112 +130868,2017-10-23 09:00:00,BMFBOVESPA:PETR4,5.686093 +130869,2017-10-24 09:00:00,BMFBOVESPA:PETR4,5.7949 +130870,2017-10-25 09:00:00,BMFBOVESPA:PETR4,5.868609 +130871,2017-10-26 09:00:00,BMFBOVESPA:PETR4,5.872119 +130872,2017-10-27 09:00:00,BMFBOVESPA:PETR4,5.977417 +130873,2017-10-30 09:00:00,BMFBOVESPA:PETR4,5.889669 +130874,2017-10-31 09:00:00,BMFBOVESPA:PETR4,5.886159 +130875,2017-11-01 09:00:00,BMFBOVESPA:PETR4,5.931788 +130876,2017-11-03 09:00:00,BMFBOVESPA:PETR4,5.945828 +130877,2017-11-06 09:00:00,BMFBOVESPA:PETR4,6.117814 +130878,2017-11-07 09:00:00,BMFBOVESPA:PETR4,5.79139 +130879,2017-11-08 09:00:00,BMFBOVESPA:PETR4,5.949338 +130880,2017-11-09 09:00:00,BMFBOVESPA:PETR4,5.868609 +130881,2017-11-10 09:00:00,BMFBOVESPA:PETR4,5.868609 +130882,2017-11-13 09:00:00,BMFBOVESPA:PETR4,5.840529 +130883,2017-11-14 09:00:00,BMFBOVESPA:PETR4,5.387748 +130884,2017-11-16 09:00:00,BMFBOVESPA:PETR4,5.549205 +130885,2017-11-17 09:00:00,BMFBOVESPA:PETR4,5.622914 +130886,2017-11-21 09:00:00,BMFBOVESPA:PETR4,5.580794 +130887,2017-11-22 09:00:00,BMFBOVESPA:PETR4,5.654503 +130888,2017-11-23 09:00:00,BMFBOVESPA:PETR4,5.682583 +130889,2017-11-24 09:00:00,BMFBOVESPA:PETR4,5.650993 +130890,2017-11-27 09:00:00,BMFBOVESPA:PETR4,5.570265 +130891,2017-11-28 09:00:00,BMFBOVESPA:PETR4,5.559735 +130892,2017-11-29 09:00:00,BMFBOVESPA:PETR4,5.380728 +130893,2017-11-30 09:00:00,BMFBOVESPA:PETR4,5.398278 +130894,2017-12-01 09:00:00,BMFBOVESPA:PETR4,5.479006 +130895,2017-12-04 09:00:00,BMFBOVESPA:PETR4,5.433377 +130896,2017-12-05 09:00:00,BMFBOVESPA:PETR4,5.373708 +130897,2017-12-06 09:00:00,BMFBOVESPA:PETR4,5.447417 +130898,2017-12-07 09:00:00,BMFBOVESPA:PETR4,5.356159 +130899,2017-12-08 09:00:00,BMFBOVESPA:PETR4,5.387748 +130900,2017-12-11 09:00:00,BMFBOVESPA:PETR4,5.398278 +130901,2017-12-12 09:00:00,BMFBOVESPA:PETR4,5.436887 +130902,2017-12-13 09:00:00,BMFBOVESPA:PETR4,5.328079 +130903,2017-12-14 09:00:00,BMFBOVESPA:PETR4,5.26841 +130904,2017-12-15 09:00:00,BMFBOVESPA:PETR4,5.247351 +130905,2017-12-18 09:00:00,BMFBOVESPA:PETR4,5.342119 +130906,2017-12-19 09:00:00,BMFBOVESPA:PETR4,5.314039 +130907,2017-12-20 09:00:00,BMFBOVESPA:PETR4,5.349139 +130908,2017-12-21 09:00:00,BMFBOVESPA:PETR4,5.566755 +130909,2017-12-22 09:00:00,BMFBOVESPA:PETR4,5.528145 +130910,2017-12-26 09:00:00,BMFBOVESPA:PETR4,5.605364 +130911,2017-12-27 09:00:00,BMFBOVESPA:PETR4,5.633443 +130912,2017-12-28 09:00:00,BMFBOVESPA:PETR4,5.650993 +130913,2018-01-02 09:00:00,BMFBOVESPA:PETR4,5.80894 +130914,2018-01-03 09:00:00,BMFBOVESPA:PETR4,5.861589 +130915,2018-01-04 09:00:00,BMFBOVESPA:PETR4,5.872119 +130916,2018-01-05 09:00:00,BMFBOVESPA:PETR4,5.907218 +130917,2018-01-08 09:00:00,BMFBOVESPA:PETR4,5.977417 +130918,2018-01-09 09:00:00,BMFBOVESPA:PETR4,5.977417 +130919,2018-01-10 09:00:00,BMFBOVESPA:PETR4,5.896688 +130920,2018-01-11 09:00:00,BMFBOVESPA:PETR4,6.054635 +130921,2018-01-12 09:00:00,BMFBOVESPA:PETR4,6.072185 +130922,2018-01-15 09:00:00,BMFBOVESPA:PETR4,6.089735 +130923,2018-01-16 09:00:00,BMFBOVESPA:PETR4,6.195033 +130924,2018-01-17 09:00:00,BMFBOVESPA:PETR4,6.444238 +130925,2018-01-18 09:00:00,BMFBOVESPA:PETR4,6.395099 +130926,2018-01-19 09:00:00,BMFBOVESPA:PETR4,6.409139 +130927,2018-01-22 09:00:00,BMFBOVESPA:PETR4,6.482847 +130928,2018-01-23 09:00:00,BMFBOVESPA:PETR4,6.419669 +130929,2018-01-24 09:00:00,BMFBOVESPA:PETR4,6.788212 +130930,2018-01-26 09:00:00,BMFBOVESPA:PETR4,6.995298 +130931,2018-01-29 09:00:00,BMFBOVESPA:PETR4,6.967218 +130932,2018-01-30 09:00:00,BMFBOVESPA:PETR4,6.840861 +130933,2018-01-31 09:00:00,BMFBOVESPA:PETR4,6.91457 +130934,2018-02-01 09:00:00,BMFBOVESPA:PETR4,7.202384 +130935,2018-02-02 09:00:00,BMFBOVESPA:PETR4,7.009337 +130936,2018-02-05 09:00:00,BMFBOVESPA:PETR4,6.682914 +130937,2018-02-06 09:00:00,BMFBOVESPA:PETR4,7.016357 +130938,2018-02-07 09:00:00,BMFBOVESPA:PETR4,6.823311 +130939,2018-02-08 09:00:00,BMFBOVESPA:PETR4,6.686423 +130940,2018-02-09 09:00:00,BMFBOVESPA:PETR4,6.588145 +130941,2018-02-14 09:00:00,BMFBOVESPA:PETR4,6.756622 +130942,2018-02-15 09:00:00,BMFBOVESPA:PETR4,6.809271 +130943,2018-02-16 09:00:00,BMFBOVESPA:PETR4,6.816291 +130944,2018-02-19 10:00:00,BMFBOVESPA:PETR4,7.037417 +130945,2018-02-20 10:00:00,BMFBOVESPA:PETR4,7.174305 +130946,2018-02-21 10:00:00,BMFBOVESPA:PETR4,7.107616 +130947,2018-02-22 10:00:00,BMFBOVESPA:PETR4,7.279602 +130948,2018-02-23 10:00:00,BMFBOVESPA:PETR4,7.41298 +130949,2018-02-26 10:00:00,BMFBOVESPA:PETR4,7.553377 +130950,2018-02-27 10:00:00,BMFBOVESPA:PETR4,7.546357 +130951,2018-02-28 10:00:00,BMFBOVESPA:PETR4,7.532317 +130952,2018-03-01 10:00:00,BMFBOVESPA:PETR4,7.381391 +130953,2018-03-02 10:00:00,BMFBOVESPA:PETR4,7.549867 +130954,2018-03-05 10:00:00,BMFBOVESPA:PETR4,7.763973 +130955,2018-03-06 10:00:00,BMFBOVESPA:PETR4,7.686755 +130956,2018-03-07 10:00:00,BMFBOVESPA:PETR4,7.606026 +130957,2018-03-08 10:00:00,BMFBOVESPA:PETR4,7.616556 +130958,2018-03-09 10:00:00,BMFBOVESPA:PETR4,7.858741 +130959,2018-03-12 10:00:00,BMFBOVESPA:PETR4,7.837682 +130960,2018-03-13 10:00:00,BMFBOVESPA:PETR4,7.760464 +130961,2018-03-14 10:00:00,BMFBOVESPA:PETR4,7.855231 +130962,2018-03-15 10:00:00,BMFBOVESPA:PETR4,7.479668 +130963,2018-03-16 10:00:00,BMFBOVESPA:PETR4,7.521788 +130964,2018-03-19 10:00:00,BMFBOVESPA:PETR4,7.346291 +130965,2018-03-20 10:00:00,BMFBOVESPA:PETR4,7.427019 +130966,2018-03-21 10:00:00,BMFBOVESPA:PETR4,7.739403 +130967,2018-03-22 10:00:00,BMFBOVESPA:PETR4,7.623575 +130968,2018-03-23 10:00:00,BMFBOVESPA:PETR4,7.634106 +130969,2018-03-26 10:00:00,BMFBOVESPA:PETR4,7.732384 +130970,2018-03-27 10:00:00,BMFBOVESPA:PETR4,7.525298 +130971,2018-03-28 10:00:00,BMFBOVESPA:PETR4,7.44106 +130972,2018-03-29 10:00:00,BMFBOVESPA:PETR4,7.514768 +130973,2018-04-02 10:00:00,BMFBOVESPA:PETR4,7.335761 +130974,2018-04-03 10:00:00,BMFBOVESPA:PETR4,7.269072 +130975,2018-04-04 10:00:00,BMFBOVESPA:PETR4,7.153244 +130976,2018-04-05 10:00:00,BMFBOVESPA:PETR4,7.42351 +130977,2018-04-06 10:00:00,BMFBOVESPA:PETR4,7.469139 +130978,2018-04-09 10:00:00,BMFBOVESPA:PETR4,7.205894 +130979,2018-04-10 10:00:00,BMFBOVESPA:PETR4,7.511258 +130980,2018-04-11 10:00:00,BMFBOVESPA:PETR4,7.651655 +130981,2018-04-12 10:00:00,BMFBOVESPA:PETR4,7.609536 +130982,2018-04-13 10:00:00,BMFBOVESPA:PETR4,7.44106 +130983,2018-04-16 10:00:00,BMFBOVESPA:PETR4,7.237483 +130984,2018-04-17 10:00:00,BMFBOVESPA:PETR4,7.381391 +130985,2018-04-18 10:00:00,BMFBOVESPA:PETR4,7.651655 +130986,2018-04-19 10:00:00,BMFBOVESPA:PETR4,7.792053 +130987,2018-04-20 10:00:00,BMFBOVESPA:PETR4,7.848212 +130988,2018-04-23 10:00:00,BMFBOVESPA:PETR4,7.890331 +130989,2018-04-24 10:00:00,BMFBOVESPA:PETR4,7.862251 +130990,2018-04-25 10:00:00,BMFBOVESPA:PETR4,7.627086 +130991,2018-04-26 10:00:00,BMFBOVESPA:PETR4,7.942979 +130992,2018-04-27 10:00:00,BMFBOVESPA:PETR4,7.971059 +130993,2018-04-30 10:00:00,BMFBOVESPA:PETR4,8.062317 +130994,2018-05-02 10:00:00,BMFBOVESPA:PETR4,7.93245 +130995,2018-05-03 10:00:00,BMFBOVESPA:PETR4,7.879801 +130996,2018-05-04 10:00:00,BMFBOVESPA:PETR4,7.816622 +130997,2018-05-07 10:00:00,BMFBOVESPA:PETR4,7.95 +130998,2018-05-08 10:00:00,BMFBOVESPA:PETR4,8.041258 +130999,2018-05-09 10:00:00,BMFBOVESPA:PETR4,8.697616 +131000,2018-05-10 10:00:00,BMFBOVESPA:PETR4,9.038079 +131001,2018-05-11 10:00:00,BMFBOVESPA:PETR4,8.929271 +131002,2018-05-14 10:00:00,BMFBOVESPA:PETR4,9.210066 +131003,2018-05-15 10:00:00,BMFBOVESPA:PETR4,9.403112 +131004,2018-05-16 10:00:00,BMFBOVESPA:PETR4,9.613708 +131005,2018-05-17 10:00:00,BMFBOVESPA:PETR4,9.108278 +131006,2018-05-18 10:00:00,BMFBOVESPA:PETR4,9.00298 +131007,2018-05-21 10:00:00,BMFBOVESPA:PETR4,8.792383 +131008,2018-05-22 10:00:00,BMFBOVESPA:PETR4,8.690392 +131009,2018-05-23 10:00:00,BMFBOVESPA:PETR4,8.183951 +131010,2018-05-24 10:00:00,BMFBOVESPA:PETR4,7.062042 +131011,2018-05-25 10:00:00,BMFBOVESPA:PETR4,6.963567 +131012,2018-05-28 10:00:00,BMFBOVESPA:PETR4,5.947168 +131013,2018-05-29 10:00:00,BMFBOVESPA:PETR4,6.78772 +131014,2018-05-30 10:00:00,BMFBOVESPA:PETR4,6.675178 +131015,2018-06-01 10:00:00,BMFBOVESPA:PETR4,5.683397 +131016,2018-06-04 10:00:00,BMFBOVESPA:PETR4,6.16522 +131017,2018-06-05 10:00:00,BMFBOVESPA:PETR4,5.834626 +131018,2018-06-06 10:00:00,BMFBOVESPA:PETR4,5.743185 +131019,2018-06-07 10:00:00,BMFBOVESPA:PETR4,5.542719 +131020,2018-06-08 10:00:00,BMFBOVESPA:PETR4,5.363354 +131021,2018-06-11 10:00:00,BMFBOVESPA:PETR4,5.419625 +131022,2018-06-12 10:00:00,BMFBOVESPA:PETR4,5.43721 +131023,2018-06-13 10:00:00,BMFBOVESPA:PETR4,5.335218 +131024,2018-06-14 10:00:00,BMFBOVESPA:PETR4,5.3106 +131025,2018-06-15 10:00:00,BMFBOVESPA:PETR4,5.264879 +131026,2018-06-18 10:00:00,BMFBOVESPA:PETR4,5.099582 +131027,2018-06-19 10:00:00,BMFBOVESPA:PETR4,5.423142 +131028,2018-06-20 10:00:00,BMFBOVESPA:PETR4,5.700981 +131029,2018-06-21 10:00:00,BMFBOVESPA:PETR4,5.3106 +131030,2018-06-22 10:00:00,BMFBOVESPA:PETR4,5.314117 +131031,2018-06-25 10:00:00,BMFBOVESPA:PETR4,5.521617 +131032,2018-06-26 10:00:00,BMFBOVESPA:PETR4,5.641194 +131033,2018-06-27 10:00:00,BMFBOVESPA:PETR4,5.820558 +131034,2018-06-28 10:00:00,BMFBOVESPA:PETR4,5.838143 +131035,2018-06-29 10:00:00,BMFBOVESPA:PETR4,6.045643 +131036,2018-07-02 10:00:00,BMFBOVESPA:PETR4,6.144117 +131037,2018-07-03 10:00:00,BMFBOVESPA:PETR4,6.154669 +131038,2018-07-04 10:00:00,BMFBOVESPA:PETR4,6.193355 +131039,2018-07-05 10:00:00,BMFBOVESPA:PETR4,6.281279 +131040,2018-07-06 10:00:00,BMFBOVESPA:PETR4,6.309415 +131041,2018-07-10 10:00:00,BMFBOVESPA:PETR4,6.242592 +131042,2018-07-11 10:00:00,BMFBOVESPA:PETR4,6.123016 +131043,2018-07-12 10:00:00,BMFBOVESPA:PETR4,6.312932 +131044,2018-07-13 10:00:00,BMFBOVESPA:PETR4,6.369203 +131045,2018-07-16 10:00:00,BMFBOVESPA:PETR4,6.288312 +131046,2018-07-17 10:00:00,BMFBOVESPA:PETR4,6.432508 +131047,2018-07-18 10:00:00,BMFBOVESPA:PETR4,6.348101 +131048,2018-07-19 10:00:00,BMFBOVESPA:PETR4,6.471194 +131049,2018-07-20 10:00:00,BMFBOVESPA:PETR4,6.784204 +131050,2018-07-23 10:00:00,BMFBOVESPA:PETR4,6.773652 +131051,2018-07-24 10:00:00,BMFBOVESPA:PETR4,6.91433 +131052,2018-07-25 10:00:00,BMFBOVESPA:PETR4,7.019839 +131053,2018-07-26 10:00:00,BMFBOVESPA:PETR4,6.826407 +131054,2018-07-27 10:00:00,BMFBOVESPA:PETR4,6.953017 +131055,2018-07-30 10:00:00,BMFBOVESPA:PETR4,6.99522 +131056,2018-07-31 10:00:00,BMFBOVESPA:PETR4,6.935432 +131057,2018-08-01 10:00:00,BMFBOVESPA:PETR4,7.037424 +131058,2018-08-02 10:00:00,BMFBOVESPA:PETR4,7.178102 +131059,2018-08-03 10:00:00,BMFBOVESPA:PETR4,7.424289 +131060,2018-08-06 10:00:00,BMFBOVESPA:PETR4,7.39967 +131061,2018-08-07 10:00:00,BMFBOVESPA:PETR4,7.28361 +131062,2018-08-08 10:00:00,BMFBOVESPA:PETR4,7.083144 +131063,2018-08-09 10:00:00,BMFBOVESPA:PETR4,7.153483 +131064,2018-08-10 10:00:00,BMFBOVESPA:PETR4,6.889712 +131065,2018-08-13 10:00:00,BMFBOVESPA:PETR4,7.047975 +131066,2018-08-14 10:00:00,BMFBOVESPA:PETR4,7.044449 +131067,2018-08-15 10:00:00,BMFBOVESPA:PETR4,6.716554 +131068,2018-08-16 10:00:00,BMFBOVESPA:PETR4,6.681297 +131069,2018-08-17 10:00:00,BMFBOVESPA:PETR4,6.508534 +131070,2018-08-20 10:00:00,BMFBOVESPA:PETR4,6.473278 +131071,2018-08-21 10:00:00,BMFBOVESPA:PETR4,6.247629 +131072,2018-08-22 10:00:00,BMFBOVESPA:PETR4,6.469752 +131073,2018-08-23 10:00:00,BMFBOVESPA:PETR4,6.328722 +131074,2018-08-24 10:00:00,BMFBOVESPA:PETR4,6.452122 +131075,2018-08-27 10:00:00,BMFBOVESPA:PETR4,6.596678 +131076,2018-08-28 10:00:00,BMFBOVESPA:PETR4,6.469752 +131077,2018-08-29 10:00:00,BMFBOVESPA:PETR4,6.804697 +131078,2018-08-30 10:00:00,BMFBOVESPA:PETR4,6.62841 +131079,2018-08-31 10:00:00,BMFBOVESPA:PETR4,6.790595 +131080,2018-09-03 10:00:00,BMFBOVESPA:PETR4,6.698925 +131081,2018-09-04 10:00:00,BMFBOVESPA:PETR4,6.575524 +131082,2018-09-05 10:00:00,BMFBOVESPA:PETR4,6.575524 +131083,2018-09-06 10:00:00,BMFBOVESPA:PETR4,6.6954 +131084,2018-09-10 10:00:00,BMFBOVESPA:PETR4,6.790595 +131085,2018-09-11 10:00:00,BMFBOVESPA:PETR4,6.522638 +131086,2018-09-12 10:00:00,BMFBOVESPA:PETR4,6.681297 +131087,2018-09-13 10:00:00,BMFBOVESPA:PETR4,6.596678 +131088,2018-09-14 10:00:00,BMFBOVESPA:PETR4,6.624885 +131089,2018-09-17 10:00:00,BMFBOVESPA:PETR4,6.839955 +131090,2018-09-18 10:00:00,BMFBOVESPA:PETR4,7.139644 +131091,2018-09-19 10:00:00,BMFBOVESPA:PETR4,7.044449 +131092,2018-09-20 10:00:00,BMFBOVESPA:PETR4,7.005666 +131093,2018-09-21 10:00:00,BMFBOVESPA:PETR4,7.100861 +131094,2018-09-24 10:00:00,BMFBOVESPA:PETR4,7.0515 +131095,2018-09-25 10:00:00,BMFBOVESPA:PETR4,7.079706 +131096,2018-09-26 10:00:00,BMFBOVESPA:PETR4,7.11849 +131097,2018-09-27 10:00:00,BMFBOVESPA:PETR4,7.56626 +131098,2018-09-28 10:00:00,BMFBOVESPA:PETR4,7.435807 +131099,2018-10-01 10:00:00,BMFBOVESPA:PETR4,7.404075 +131100,2018-10-02 10:00:00,BMFBOVESPA:PETR4,8.045762 +131101,2018-10-03 10:00:00,BMFBOVESPA:PETR4,8.38776 +131102,2018-10-04 10:00:00,BMFBOVESPA:PETR4,8.468852 +131103,2018-10-05 10:00:00,BMFBOVESPA:PETR4,8.447697 +131104,2018-10-08 10:00:00,BMFBOVESPA:PETR4,9.378495 +131105,2018-10-09 10:00:00,BMFBOVESPA:PETR4,9.456062 +131106,2018-10-10 10:00:00,BMFBOVESPA:PETR4,9.184579 +131107,2018-10-11 10:00:00,BMFBOVESPA:PETR4,8.916623 +131108,2018-10-15 10:00:00,BMFBOVESPA:PETR4,9.085858 +131109,2018-10-16 10:00:00,BMFBOVESPA:PETR4,9.42433 +131110,2018-10-17 10:00:00,BMFBOVESPA:PETR4,9.32561 +131111,2018-10-18 10:00:00,BMFBOVESPA:PETR4,9.061178 +131112,2018-10-19 10:00:00,BMFBOVESPA:PETR4,9.138744 +131113,2018-10-22 10:00:00,BMFBOVESPA:PETR4,9.353816 +131114,2018-10-23 10:00:00,BMFBOVESPA:PETR4,9.237466 +131115,2018-10-24 10:00:00,BMFBOVESPA:PETR4,9.054126 +131116,2018-10-25 10:00:00,BMFBOVESPA:PETR4,9.279774 +131117,2018-10-26 10:00:00,BMFBOVESPA:PETR4,9.73107 +131118,2018-10-29 10:00:00,BMFBOVESPA:PETR4,9.315032 +131119,2018-10-30 10:00:00,BMFBOVESPA:PETR4,9.8721 +131120,2018-10-31 10:00:00,BMFBOVESPA:PETR4,9.738122 +131121,2018-11-01 10:00:00,BMFBOVESPA:PETR4,9.632349 +131122,2018-11-05 09:00:00,BMFBOVESPA:PETR4,9.928513 +131123,2018-11-06 09:00:00,BMFBOVESPA:PETR4,9.586515 +131124,2018-11-07 09:00:00,BMFBOVESPA:PETR4,9.272723 +131125,2018-11-08 09:00:00,BMFBOVESPA:PETR4,8.937777 +131126,2018-11-09 09:00:00,BMFBOVESPA:PETR4,8.97656 +131127,2018-11-12 09:00:00,BMFBOVESPA:PETR4,8.930725 +131128,2018-11-13 09:00:00,BMFBOVESPA:PETR4,8.546418 +131129,2018-11-14 09:00:00,BMFBOVESPA:PETR4,8.849633 +131130,2018-11-16 09:00:00,BMFBOVESPA:PETR4,9.096435 +131131,2018-11-19 09:00:00,BMFBOVESPA:PETR4,9.16695 +131132,2018-11-21 09:00:00,BMFBOVESPA:PETR4,8.874313 +131133,2018-11-22 09:00:00,BMFBOVESPA:PETR4,8.902632 +131134,2018-11-23 09:00:00,BMFBOVESPA:PETR4,8.626527 +131135,2018-11-26 09:00:00,BMFBOVESPA:PETR4,8.584049 +131136,2018-11-27 09:00:00,BMFBOVESPA:PETR4,9.037145 +131137,2018-11-28 09:00:00,BMFBOVESPA:PETR4,8.984047 +131138,2018-11-29 09:00:00,BMFBOVESPA:PETR4,8.909711 +131139,2018-11-30 09:00:00,BMFBOVESPA:PETR4,9.012366 +131140,2018-12-03 09:00:00,BMFBOVESPA:PETR4,9.182278 +131141,2018-12-04 09:00:00,BMFBOVESPA:PETR4,8.969888 +131142,2018-12-05 09:00:00,BMFBOVESPA:PETR4,9.047764 +131143,2018-12-06 09:00:00,BMFBOVESPA:PETR4,8.704402 +131144,2018-12-07 09:00:00,BMFBOVESPA:PETR4,8.768119 +131145,2018-12-10 09:00:00,BMFBOVESPA:PETR4,8.297324 +131146,2018-12-11 09:00:00,BMFBOVESPA:PETR4,8.244227 +131147,2018-12-12 09:00:00,BMFBOVESPA:PETR4,8.247766 +131148,2018-12-13 09:00:00,BMFBOVESPA:PETR4,8.269006 +131149,2018-12-14 09:00:00,BMFBOVESPA:PETR4,8.159271 +131150,2018-12-17 09:00:00,BMFBOVESPA:PETR4,8.095555 +131151,2018-12-18 09:00:00,BMFBOVESPA:PETR4,7.78759 +131152,2018-12-19 09:00:00,BMFBOVESPA:PETR4,7.876086 +131153,2018-12-20 09:00:00,BMFBOVESPA:PETR4,7.60706 +131154,2018-12-21 09:00:00,BMFBOVESPA:PETR4,7.628299 +131155,2018-12-26 09:00:00,BMFBOVESPA:PETR4,7.938272 +131156,2018-12-27 09:00:00,BMFBOVESPA:PETR4,7.93461 +131157,2018-12-28 09:00:00,BMFBOVESPA:PETR4,8.304428 +131158,2019-01-02 09:00:00,BMFBOVESPA:PETR4,8.809724 +131159,2019-01-03 09:00:00,BMFBOVESPA:PETR4,9.025757 +131160,2019-01-04 09:00:00,BMFBOVESPA:PETR4,9.051387 +131161,2019-01-07 09:00:00,BMFBOVESPA:PETR4,9.194189 +131162,2019-01-08 09:00:00,BMFBOVESPA:PETR4,9.139265 +131163,2019-01-09 09:00:00,BMFBOVESPA:PETR4,9.329666 +131164,2019-01-10 09:00:00,BMFBOVESPA:PETR4,9.249112 +131165,2019-01-11 09:00:00,BMFBOVESPA:PETR4,9.15025 +131166,2019-01-14 09:00:00,BMFBOVESPA:PETR4,9.098988 +131167,2019-01-15 09:00:00,BMFBOVESPA:PETR4,9.091665 +131168,2019-01-16 09:00:00,BMFBOVESPA:PETR4,9.088003 +131169,2019-01-17 09:00:00,BMFBOVESPA:PETR4,9.212496 +131170,2019-01-18 09:00:00,BMFBOVESPA:PETR4,9.300374 +131171,2019-01-21 09:00:00,BMFBOVESPA:PETR4,9.347975 +131172,2019-01-22 09:00:00,BMFBOVESPA:PETR4,9.201511 +131173,2019-01-23 09:00:00,BMFBOVESPA:PETR4,9.311359 +131174,2019-01-24 09:00:00,BMFBOVESPA:PETR4,9.351636 +131175,2019-01-28 09:00:00,BMFBOVESPA:PETR4,9.069695 +131176,2019-01-29 09:00:00,BMFBOVESPA:PETR4,9.28939 +131177,2019-01-30 09:00:00,BMFBOVESPA:PETR4,9.380929 +131178,2019-01-31 09:00:00,BMFBOVESPA:PETR4,9.366282 +131179,2019-02-01 09:00:00,BMFBOVESPA:PETR4,9.446836 +131180,2019-02-04 09:00:00,BMFBOVESPA:PETR4,9.531053 +131181,2019-02-05 09:00:00,BMFBOVESPA:PETR4,9.538375 +131182,2019-02-06 09:00:00,BMFBOVESPA:PETR4,9.333328 +131183,2019-02-07 09:00:00,BMFBOVESPA:PETR4,9.186865 +131184,2019-02-08 09:00:00,BMFBOVESPA:PETR4,9.201511 +131185,2019-02-11 09:00:00,BMFBOVESPA:PETR4,9.095326 +131186,2019-02-12 09:00:00,BMFBOVESPA:PETR4,9.417544 +131187,2019-02-13 09:00:00,BMFBOVESPA:PETR4,9.538375 +131188,2019-02-14 09:00:00,BMFBOVESPA:PETR4,9.867917 +131189,2019-02-15 09:00:00,BMFBOVESPA:PETR4,9.827639 +131190,2019-02-18 10:00:00,BMFBOVESPA:PETR4,9.798347 +131191,2019-02-19 10:00:00,BMFBOVESPA:PETR4,10.025363 +131192,2019-02-20 10:00:00,BMFBOVESPA:PETR4,9.900871 +131193,2019-02-21 10:00:00,BMFBOVESPA:PETR4,10.032687 +131194,2019-02-22 10:00:00,BMFBOVESPA:PETR4,9.933824 +131195,2019-02-25 10:00:00,BMFBOVESPA:PETR4,9.776378 +131196,2019-02-26 10:00:00,BMFBOVESPA:PETR4,9.732439 +131197,2019-02-27 10:00:00,BMFBOVESPA:PETR4,9.915517 +131198,2019-02-28 10:00:00,BMFBOVESPA:PETR4,9.908193 +131199,2019-03-01 10:00:00,BMFBOVESPA:PETR4,9.776378 +131200,2019-03-06 10:00:00,BMFBOVESPA:PETR4,9.798347 +131201,2019-03-07 10:00:00,BMFBOVESPA:PETR4,9.802008 +131202,2019-03-08 10:00:00,BMFBOVESPA:PETR4,9.765393 +131203,2019-03-11 10:00:00,BMFBOVESPA:PETR4,10.160842 +131204,2019-03-12 10:00:00,BMFBOVESPA:PETR4,10.069302 +131205,2019-03-13 10:00:00,BMFBOVESPA:PETR4,10.288996 +131206,2019-03-14 10:00:00,BMFBOVESPA:PETR4,10.321951 +131207,2019-03-15 10:00:00,BMFBOVESPA:PETR4,10.34392 +131208,2019-03-18 10:00:00,BMFBOVESPA:PETR4,10.523336 +131209,2019-03-19 10:00:00,BMFBOVESPA:PETR4,10.691769 +131210,2019-03-20 10:00:00,BMFBOVESPA:PETR4,10.607552 +131211,2019-03-21 10:00:00,BMFBOVESPA:PETR4,10.457428 +131212,2019-03-22 10:00:00,BMFBOVESPA:PETR4,9.886224 +131213,2019-03-25 10:00:00,BMFBOVESPA:PETR4,10.010717 +131214,2019-03-26 10:00:00,BMFBOVESPA:PETR4,10.483059 +131215,2019-03-27 10:00:00,BMFBOVESPA:PETR4,10.010717 +131216,2019-03-28 10:00:00,BMFBOVESPA:PETR4,10.27435 +131217,2019-03-29 10:00:00,BMFBOVESPA:PETR4,10.27435 +131218,2019-04-01 10:00:00,BMFBOVESPA:PETR4,10.252381 +131219,2019-04-02 10:00:00,BMFBOVESPA:PETR4,10.358566 +131220,2019-04-03 10:00:00,BMFBOVESPA:PETR4,10.083949 +131221,2019-04-04 10:00:00,BMFBOVESPA:PETR4,10.424474 +131222,2019-04-05 10:00:00,BMFBOVESPA:PETR4,10.537983 +131223,2019-04-08 10:00:00,BMFBOVESPA:PETR4,10.710076 +131224,2019-04-09 10:00:00,BMFBOVESPA:PETR4,10.677122 +131225,2019-04-10 10:00:00,BMFBOVESPA:PETR4,10.537983 +131226,2019-04-11 10:00:00,BMFBOVESPA:PETR4,10.252381 +131227,2019-04-12 10:00:00,BMFBOVESPA:PETR4,9.457821 +131228,2019-04-15 10:00:00,BMFBOVESPA:PETR4,9.494437 +131229,2019-04-16 10:00:00,BMFBOVESPA:PETR4,9.7837 +131230,2019-04-17 10:00:00,BMFBOVESPA:PETR4,9.794685 +131231,2019-04-18 10:00:00,BMFBOVESPA:PETR4,10.105918 +131232,2019-04-22 10:00:00,BMFBOVESPA:PETR4,10.047333 +131233,2019-04-23 10:00:00,BMFBOVESPA:PETR4,10.135211 +131234,2019-04-24 10:00:00,BMFBOVESPA:PETR4,10.105918 +131235,2019-04-25 10:00:00,BMFBOVESPA:PETR4,10.179149 +131236,2019-04-26 10:00:00,BMFBOVESPA:PETR4,9.984763 +131237,2019-04-29 10:00:00,BMFBOVESPA:PETR4,10.028733 +131238,2019-04-30 10:00:00,BMFBOVESPA:PETR4,9.933465 +131239,2019-05-02 10:00:00,BMFBOVESPA:PETR4,9.794228 +131240,2019-05-03 10:00:00,BMFBOVESPA:PETR4,9.838197 +131241,2019-05-06 10:00:00,BMFBOVESPA:PETR4,9.808884 +131242,2019-05-07 10:00:00,BMFBOVESPA:PETR4,9.654991 +131243,2019-05-08 10:00:00,BMFBOVESPA:PETR4,10.028733 +131244,2019-05-09 10:00:00,BMFBOVESPA:PETR4,9.830869 +131245,2019-05-10 10:00:00,BMFBOVESPA:PETR4,9.775907 +131246,2019-05-13 10:00:00,BMFBOVESPA:PETR4,9.490105 +131247,2019-05-14 10:00:00,BMFBOVESPA:PETR4,9.526746 +131248,2019-05-15 10:00:00,BMFBOVESPA:PETR4,9.482776 +131249,2019-05-16 10:00:00,BMFBOVESPA:PETR4,9.259264 +131250,2019-05-17 10:00:00,BMFBOVESPA:PETR4,9.04308 +131251,2019-05-20 10:00:00,BMFBOVESPA:PETR4,9.350868 +131252,2019-05-21 10:00:00,BMFBOVESPA:PETR4,9.706289 +131253,2019-05-22 10:00:00,BMFBOVESPA:PETR4,9.669509 +131254,2019-05-23 10:00:00,BMFBOVESPA:PETR4,9.503998 +131255,2019-05-24 10:00:00,BMFBOVESPA:PETR4,9.595948 +131256,2019-05-27 10:00:00,BMFBOVESPA:PETR4,9.651118 +131257,2019-05-28 10:00:00,BMFBOVESPA:PETR4,9.857087 +131258,2019-05-29 10:00:00,BMFBOVESPA:PETR4,9.746747 +131259,2019-05-30 10:00:00,BMFBOVESPA:PETR4,9.618016 +131260,2019-05-31 10:00:00,BMFBOVESPA:PETR4,9.397335 +131261,2019-06-03 10:00:00,BMFBOVESPA:PETR4,9.559168 +131262,2019-06-04 10:00:00,BMFBOVESPA:PETR4,9.636407 +131263,2019-06-05 10:00:00,BMFBOVESPA:PETR4,9.511354 +131264,2019-06-06 10:00:00,BMFBOVESPA:PETR4,9.665831 +131265,2019-06-07 10:00:00,BMFBOVESPA:PETR4,9.842375 +131266,2019-06-10 10:00:00,BMFBOVESPA:PETR4,9.801917 +131267,2019-06-11 10:00:00,BMFBOVESPA:PETR4,9.989496 +131268,2019-06-12 10:00:00,BMFBOVESPA:PETR4,9.875477 +131269,2019-06-13 10:00:00,BMFBOVESPA:PETR4,9.996852 +131270,2019-06-14 10:00:00,BMFBOVESPA:PETR4,9.952715 +131271,2019-06-17 10:00:00,BMFBOVESPA:PETR4,9.971106 +131272,2019-06-18 10:00:00,BMFBOVESPA:PETR4,10.096159 +131273,2019-06-19 10:00:00,BMFBOVESPA:PETR4,10.121904 +131274,2019-06-21 10:00:00,BMFBOVESPA:PETR4,10.401434 +131275,2019-06-24 10:00:00,BMFBOVESPA:PETR4,10.3904 +131276,2019-06-25 10:00:00,BMFBOVESPA:PETR4,10.118226 +131277,2019-06-26 10:00:00,BMFBOVESPA:PETR4,10.177075 +131278,2019-06-27 10:00:00,BMFBOVESPA:PETR4,10.015242 +131279,2019-06-28 10:00:00,BMFBOVESPA:PETR4,10.081446 +131280,2019-07-01 10:00:00,BMFBOVESPA:PETR4,10.026276 +131281,2019-07-02 10:00:00,BMFBOVESPA:PETR4,9.864443 +131282,2019-07-03 10:00:00,BMFBOVESPA:PETR4,9.978461 +131283,2019-07-04 10:00:00,BMFBOVESPA:PETR4,10.07409 +131284,2019-07-05 10:00:00,BMFBOVESPA:PETR4,10.077768 +131285,2019-07-08 10:00:00,BMFBOVESPA:PETR4,10.169719 +131286,2019-07-10 10:00:00,BMFBOVESPA:PETR4,10.324195 +131287,2019-07-11 10:00:00,BMFBOVESPA:PETR4,10.44557 +131288,2019-07-12 10:00:00,BMFBOVESPA:PETR4,10.493385 +131289,2019-07-15 10:00:00,BMFBOVESPA:PETR4,10.364654 +131290,2019-07-16 10:00:00,BMFBOVESPA:PETR4,10.235923 +131291,2019-07-17 10:00:00,BMFBOVESPA:PETR4,10.180753 +131292,2019-07-18 10:00:00,BMFBOVESPA:PETR4,10.118226 +131293,2019-07-19 10:00:00,BMFBOVESPA:PETR4,10.092481 +131294,2019-07-22 10:00:00,BMFBOVESPA:PETR4,10.11087 +131295,2019-07-23 10:00:00,BMFBOVESPA:PETR4,10.121904 +131296,2019-07-24 10:00:00,BMFBOVESPA:PETR4,10.059378 +131297,2019-07-25 10:00:00,BMFBOVESPA:PETR4,9.890189 +131298,2019-07-26 10:00:00,BMFBOVESPA:PETR4,9.614338 +131299,2019-07-29 10:00:00,BMFBOVESPA:PETR4,9.70261 +131300,2019-07-30 10:00:00,BMFBOVESPA:PETR4,9.651118 +131301,2019-07-31 10:00:00,BMFBOVESPA:PETR4,9.59227 +131302,2019-08-01 10:00:00,BMFBOVESPA:PETR4,9.415725 +131303,2019-08-02 10:00:00,BMFBOVESPA:PETR4,9.754103 +131304,2019-08-05 10:00:00,BMFBOVESPA:PETR4,9.397335 +131305,2019-08-06 10:00:00,BMFBOVESPA:PETR4,9.518709 +131306,2019-08-07 10:00:00,BMFBOVESPA:PETR4,9.415725 +131307,2019-08-08 10:00:00,BMFBOVESPA:PETR4,9.691576 +131308,2019-08-09 10:00:00,BMFBOVESPA:PETR4,9.665831 +131309,2019-08-12 10:00:00,BMFBOVESPA:PETR4,9.434115 +131310,2019-08-13 10:00:00,BMFBOVESPA:PETR4,9.560148 +131311,2019-08-14 10:00:00,BMFBOVESPA:PETR4,9.237646 +131312,2019-08-15 10:00:00,BMFBOVESPA:PETR4,8.981868 +131313,2019-08-16 10:00:00,BMFBOVESPA:PETR4,8.863247 +131314,2019-08-19 10:00:00,BMFBOVESPA:PETR4,8.90773 +131315,2019-08-20 10:00:00,BMFBOVESPA:PETR4,8.904023 +131316,2019-08-21 10:00:00,BMFBOVESPA:PETR4,9.434113 +131317,2019-08-22 10:00:00,BMFBOVESPA:PETR4,9.348853 +131318,2019-08-23 10:00:00,BMFBOVESPA:PETR4,9.000403 +131319,2019-08-26 10:00:00,BMFBOVESPA:PETR4,8.881781 +131320,2019-08-27 10:00:00,BMFBOVESPA:PETR4,9.022644 +131321,2019-08-28 10:00:00,BMFBOVESPA:PETR4,9.115317 +131322,2019-08-29 10:00:00,BMFBOVESPA:PETR4,9.452647 +131323,2019-08-30 10:00:00,BMFBOVESPA:PETR4,9.452647 +131324,2019-09-02 10:00:00,BMFBOVESPA:PETR4,9.378508 +131325,2019-09-03 10:00:00,BMFBOVESPA:PETR4,9.489716 +131326,2019-09-04 10:00:00,BMFBOVESPA:PETR4,9.734373 +131327,2019-09-05 10:00:00,BMFBOVESPA:PETR4,9.782563 +131328,2019-09-06 10:00:00,BMFBOVESPA:PETR4,9.830753 +131329,2019-09-09 10:00:00,BMFBOVESPA:PETR4,9.982737 +131330,2019-09-10 10:00:00,BMFBOVESPA:PETR4,10.045754 +131331,2019-09-11 10:00:00,BMFBOVESPA:PETR4,9.960496 +131332,2019-09-12 10:00:00,BMFBOVESPA:PETR4,10.030926 +131333,2019-09-13 10:00:00,BMFBOVESPA:PETR4,9.964202 +131334,2019-09-16 10:00:00,BMFBOVESPA:PETR4,10.401618 +131335,2019-09-17 10:00:00,BMFBOVESPA:PETR4,10.264463 +131336,2019-09-18 10:00:00,BMFBOVESPA:PETR4,10.090237 +131337,2019-09-19 10:00:00,BMFBOVESPA:PETR4,10.116186 +131338,2019-09-20 10:00:00,BMFBOVESPA:PETR4,10.008685 +131339,2019-09-23 10:00:00,BMFBOVESPA:PETR4,10.186617 +131340,2019-09-24 10:00:00,BMFBOVESPA:PETR4,10.108772 +131341,2019-09-25 10:00:00,BMFBOVESPA:PETR4,10.134721 +131342,2019-09-26 10:00:00,BMFBOVESPA:PETR4,10.26817 +131343,2019-09-27 10:00:00,BMFBOVESPA:PETR4,10.253342 +131344,2019-09-30 10:00:00,BMFBOVESPA:PETR4,10.212566 +131345,2019-10-01 10:00:00,BMFBOVESPA:PETR4,10.197738 +131346,2019-10-02 10:00:00,BMFBOVESPA:PETR4,9.904891 +131347,2019-10-03 10:00:00,BMFBOVESPA:PETR4,9.912305 +131348,2019-10-04 10:00:00,BMFBOVESPA:PETR4,9.827046 +131349,2019-10-07 10:00:00,BMFBOVESPA:PETR4,9.701011 +131350,2019-10-08 10:00:00,BMFBOVESPA:PETR4,9.645407 +131351,2019-10-09 10:00:00,BMFBOVESPA:PETR4,9.830753 +131352,2019-10-10 10:00:00,BMFBOVESPA:PETR4,9.912305 +131353,2019-10-11 10:00:00,BMFBOVESPA:PETR4,10.105065 +131354,2019-10-14 10:00:00,BMFBOVESPA:PETR4,10.123599 +131355,2019-10-15 10:00:00,BMFBOVESPA:PETR4,10.231101 +131356,2019-10-16 10:00:00,BMFBOVESPA:PETR4,10.353429 +131357,2019-10-17 10:00:00,BMFBOVESPA:PETR4,10.253342 +131358,2019-10-18 10:00:00,BMFBOVESPA:PETR4,10.231101 +131359,2019-10-21 10:00:00,BMFBOVESPA:PETR4,10.294118 +131360,2019-10-22 10:00:00,BMFBOVESPA:PETR4,10.590672 +131361,2019-10-23 10:00:00,BMFBOVESPA:PETR4,10.731535 +131362,2019-10-24 10:00:00,BMFBOVESPA:PETR4,10.497999 +131363,2019-10-25 10:00:00,BMFBOVESPA:PETR4,10.842742 +131364,2019-10-28 10:00:00,BMFBOVESPA:PETR4,10.972485 +131365,2019-10-29 10:00:00,BMFBOVESPA:PETR4,11.054037 +131366,2019-10-30 10:00:00,BMFBOVESPA:PETR4,11.150417 +131367,2019-10-31 10:00:00,BMFBOVESPA:PETR4,11.265331 +131368,2019-11-01 10:00:00,BMFBOVESPA:PETR4,11.280159 +131369,2019-11-04 10:00:00,BMFBOVESPA:PETR4,11.254211 +131370,2019-11-05 10:00:00,BMFBOVESPA:PETR4,10.991019 +131371,2019-11-06 10:00:00,BMFBOVESPA:PETR4,11.01326 +131372,2019-11-07 10:00:00,BMFBOVESPA:PETR4,11.454384 +131373,2019-11-08 10:00:00,BMFBOVESPA:PETR4,11.128175 +131374,2019-11-11 10:00:00,BMFBOVESPA:PETR4,11.287573 +131375,2019-11-12 10:00:00,BMFBOVESPA:PETR4,11.202098 +131376,2019-11-13 10:00:00,BMFBOVESPA:PETR4,11.157319 +131377,2019-11-14 10:00:00,BMFBOVESPA:PETR4,10.933426 +131378,2019-11-18 10:00:00,BMFBOVESPA:PETR4,10.851333 +131379,2019-11-19 10:00:00,BMFBOVESPA:PETR4,10.739387 +131380,2019-11-21 10:00:00,BMFBOVESPA:PETR4,11.138662 +131381,2019-11-22 10:00:00,BMFBOVESPA:PETR4,11.187172 +131382,2019-11-25 10:00:00,BMFBOVESPA:PETR4,11.093883 +131383,2019-11-26 10:00:00,BMFBOVESPA:PETR4,10.89238 +131384,2019-11-27 10:00:00,BMFBOVESPA:PETR4,10.944621 +131385,2019-11-28 10:00:00,BMFBOVESPA:PETR4,11.019253 +131386,2019-11-29 10:00:00,BMFBOVESPA:PETR4,10.877453 +131387,2019-12-02 10:00:00,BMFBOVESPA:PETR4,10.847601 +131388,2019-12-03 10:00:00,BMFBOVESPA:PETR4,10.814017 +131389,2019-12-04 10:00:00,BMFBOVESPA:PETR4,11.067762 +131390,2019-12-05 10:00:00,BMFBOVESPA:PETR4,11.213292 +131391,2019-12-06 10:00:00,BMFBOVESPA:PETR4,11.325239 +131392,2019-12-09 10:00:00,BMFBOVESPA:PETR4,11.272997 +131393,2019-12-10 10:00:00,BMFBOVESPA:PETR4,11.358823 +131394,2019-12-11 10:00:00,BMFBOVESPA:PETR4,11.343897 +131395,2019-12-12 10:00:00,BMFBOVESPA:PETR4,11.556594 +131396,2019-12-13 10:00:00,BMFBOVESPA:PETR4,11.187172 +131397,2019-12-16 10:00:00,BMFBOVESPA:PETR4,10.974474 +131398,2019-12-17 10:00:00,BMFBOVESPA:PETR4,11.138662 +131399,2019-12-18 10:00:00,BMFBOVESPA:PETR4,11.396139 +131400,2019-12-19 10:00:00,BMFBOVESPA:PETR4,11.422259 +131401,2019-12-20 10:00:00,BMFBOVESPA:PETR4,11.291655 +131402,2019-12-23 10:00:00,BMFBOVESPA:PETR4,11.381212 +131403,2019-12-26 10:00:00,BMFBOVESPA:PETR4,11.534205 +131404,2019-12-27 10:00:00,BMFBOVESPA:PETR4,11.546294 +131405,2019-12-30 10:00:00,BMFBOVESPA:PETR4,11.417665 +131406,2020-01-02 10:00:00,BMFBOVESPA:PETR4,11.614391 +131407,2020-01-03 10:00:00,BMFBOVESPA:PETR4,11.519812 +131408,2020-01-06 10:00:00,BMFBOVESPA:PETR4,11.656006 +131409,2020-01-07 10:00:00,BMFBOVESPA:PETR4,11.610608 +131410,2020-01-08 10:00:00,BMFBOVESPA:PETR4,11.538727 +131411,2020-01-09 10:00:00,BMFBOVESPA:PETR4,11.500895 +131412,2020-01-10 10:00:00,BMFBOVESPA:PETR4,11.451714 +131413,2020-01-13 10:00:00,BMFBOVESPA:PETR4,11.474413 +131414,2020-01-14 10:00:00,BMFBOVESPA:PETR4,11.349568 +131415,2020-01-15 10:00:00,BMFBOVESPA:PETR4,11.179324 +131416,2020-01-16 10:00:00,BMFBOVESPA:PETR4,11.167975 +131417,2020-01-17 10:00:00,BMFBOVESPA:PETR4,11.29282 +131418,2020-01-20 10:00:00,BMFBOVESPA:PETR4,11.349568 +131419,2020-01-21 10:00:00,BMFBOVESPA:PETR4,11.205807 +131420,2020-01-22 10:00:00,BMFBOVESPA:PETR4,11.080962 +131421,2020-01-23 10:00:00,BMFBOVESPA:PETR4,11.19824 +131422,2020-01-24 10:00:00,BMFBOVESPA:PETR4,11.084744 +131423,2020-01-27 10:00:00,BMFBOVESPA:PETR4,10.60428 +131424,2020-01-28 10:00:00,BMFBOVESPA:PETR4,10.895585 +131425,2020-01-29 10:00:00,BMFBOVESPA:PETR4,10.914501 +131426,2020-01-30 10:00:00,BMFBOVESPA:PETR4,10.94855 +131427,2020-01-31 10:00:00,BMFBOVESPA:PETR4,10.763174 +131428,2020-02-03 10:00:00,BMFBOVESPA:PETR4,10.661027 +131429,2020-02-04 10:00:00,BMFBOVESPA:PETR4,10.83127 +131430,2020-02-05 10:00:00,BMFBOVESPA:PETR4,10.740474 +131431,2020-02-06 10:00:00,BMFBOVESPA:PETR4,11.039346 +131432,2020-02-07 10:00:00,BMFBOVESPA:PETR4,10.944767 +131433,2020-02-10 10:00:00,BMFBOVESPA:PETR4,11.02043 +131434,2020-02-11 10:00:00,BMFBOVESPA:PETR4,11.152842 +131435,2020-02-12 10:00:00,BMFBOVESPA:PETR4,11.398749 +131436,2020-02-13 10:00:00,BMFBOVESPA:PETR4,11.243638 +131437,2020-02-14 10:00:00,BMFBOVESPA:PETR4,11.130143 +131438,2020-02-17 10:00:00,BMFBOVESPA:PETR4,11.107444 +131439,2020-02-18 10:00:00,BMFBOVESPA:PETR4,11.254988 +131440,2020-02-19 10:00:00,BMFBOVESPA:PETR4,11.557643 +131441,2020-02-20 10:00:00,BMFBOVESPA:PETR4,11.319302 +131442,2020-02-21 10:00:00,BMFBOVESPA:PETR4,11.024213 +131443,2020-02-26 10:00:00,BMFBOVESPA:PETR4,9.915739 +131444,2020-02-27 10:00:00,BMFBOVESPA:PETR4,9.571468 +131445,2020-02-28 10:00:00,BMFBOVESPA:PETR4,9.586602 +131446,2020-03-02 10:00:00,BMFBOVESPA:PETR4,10.036801 +131447,2020-03-03 10:00:00,BMFBOVESPA:PETR4,9.855208 +131448,2020-03-04 10:00:00,BMFBOVESPA:PETR4,10.172996 +131449,2020-03-05 10:00:00,BMFBOVESPA:PETR4,9.567686 +131450,2020-03-06 10:00:00,BMFBOVESPA:PETR4,8.637021 +131451,2020-03-09 10:00:00,BMFBOVESPA:PETR4,6.072018 +131452,2020-03-10 10:00:00,BMFBOVESPA:PETR4,6.64328 +131453,2020-03-11 10:00:00,BMFBOVESPA:PETR4,5.996355 +131454,2020-03-12 10:00:00,BMFBOVESPA:PETR4,4.766818 +131455,2020-03-13 10:00:00,BMFBOVESPA:PETR4,5.826111 +131456,2020-03-16 10:00:00,BMFBOVESPA:PETR4,4.952195 +131457,2020-03-17 10:00:00,BMFBOVESPA:PETR4,4.918146 +131458,2020-03-18 10:00:00,BMFBOVESPA:PETR4,4.271221 +131459,2020-03-19 10:00:00,BMFBOVESPA:PETR4,4.619274 +131460,2020-03-20 10:00:00,BMFBOVESPA:PETR4,4.539827 +131461,2020-03-23 10:00:00,BMFBOVESPA:PETR4,4.350668 +131462,2020-03-24 10:00:00,BMFBOVESPA:PETR4,5.012726 +131463,2020-03-25 10:00:00,BMFBOVESPA:PETR4,5.417527 +131464,2020-03-26 10:00:00,BMFBOVESPA:PETR4,5.444009 +131465,2020-03-27 10:00:00,BMFBOVESPA:PETR4,5.031642 +131466,2020-03-30 10:00:00,BMFBOVESPA:PETR4,5.061907 +131467,2020-03-31 10:00:00,BMFBOVESPA:PETR4,5.292682 +131468,2020-04-01 10:00:00,BMFBOVESPA:PETR4,5.409961 +131469,2020-04-02 10:00:00,BMFBOVESPA:PETR4,5.867727 +131470,2020-04-03 10:00:00,BMFBOVESPA:PETR4,5.803412 +131471,2020-04-06 10:00:00,BMFBOVESPA:PETR4,5.966089 +131472,2020-04-07 10:00:00,BMFBOVESPA:PETR4,6.20443 +131473,2020-04-08 10:00:00,BMFBOVESPA:PETR4,6.552484 +131474,2020-04-09 10:00:00,BMFBOVESPA:PETR4,6.363324 +131475,2020-04-13 10:00:00,BMFBOVESPA:PETR4,6.404939 +131476,2020-04-14 10:00:00,BMFBOVESPA:PETR4,6.329276 +131477,2020-04-15 10:00:00,BMFBOVESPA:PETR4,6.196864 +131478,2020-04-16 10:00:00,BMFBOVESPA:PETR4,5.947174 +131479,2020-04-17 10:00:00,BMFBOVESPA:PETR4,6.102284 +131480,2020-04-20 10:00:00,BMFBOVESPA:PETR4,6.034187 +131481,2020-04-22 10:00:00,BMFBOVESPA:PETR4,6.336842 +131482,2020-04-23 10:00:00,BMFBOVESPA:PETR4,6.412506 +131483,2020-04-24 10:00:00,BMFBOVESPA:PETR4,6.034187 +131484,2020-04-27 10:00:00,BMFBOVESPA:PETR4,6.223347 +131485,2020-04-28 10:00:00,BMFBOVESPA:PETR4,6.526001 +131486,2020-04-29 10:00:00,BMFBOVESPA:PETR4,6.885405 +131487,2020-04-30 10:00:00,BMFBOVESPA:PETR4,6.828656 +131488,2020-05-04 10:00:00,BMFBOVESPA:PETR4,6.575183 +131489,2020-05-05 10:00:00,BMFBOVESPA:PETR4,6.787042 +131490,2020-05-06 10:00:00,BMFBOVESPA:PETR4,6.537351 +131491,2020-05-07 10:00:00,BMFBOVESPA:PETR4,6.597882 +131492,2020-05-08 10:00:00,BMFBOVESPA:PETR4,6.991334 +131493,2020-05-11 10:00:00,BMFBOVESPA:PETR4,6.866488 +131494,2020-05-12 10:00:00,BMFBOVESPA:PETR4,6.862705 +131495,2020-05-13 10:00:00,BMFBOVESPA:PETR4,6.65463 +131496,2020-05-14 10:00:00,BMFBOVESPA:PETR4,6.582749 +131497,2020-05-15 10:00:00,BMFBOVESPA:PETR4,6.48817 +131498,2020-05-18 10:00:00,BMFBOVESPA:PETR4,7.014033 +131499,2020-05-19 10:00:00,BMFBOVESPA:PETR4,7.066998 +131500,2020-05-20 10:00:00,BMFBOVESPA:PETR4,7.301555 +131501,2020-05-21 10:00:00,BMFBOVESPA:PETR4,7.259941 +131502,2020-05-22 10:00:00,BMFBOVESPA:PETR4,7.063214 +131503,2020-05-25 10:00:00,BMFBOVESPA:PETR4,7.369653 +131504,2020-05-26 10:00:00,BMFBOVESPA:PETR4,7.441533 +131505,2020-05-27 10:00:00,BMFBOVESPA:PETR4,7.539896 +131506,2020-05-28 10:00:00,BMFBOVESPA:PETR4,7.479365 +131507,2020-05-29 10:00:00,BMFBOVESPA:PETR4,7.695007 +131508,2020-06-01 10:00:00,BMFBOVESPA:PETR4,7.691224 +131509,2020-06-02 10:00:00,BMFBOVESPA:PETR4,8.096025 +131510,2020-06-03 10:00:00,BMFBOVESPA:PETR4,8.122507 +131511,2020-06-04 10:00:00,BMFBOVESPA:PETR4,8.107375 +131512,2020-06-05 10:00:00,BMFBOVESPA:PETR4,8.360848 +131513,2020-06-08 10:00:00,BMFBOVESPA:PETR4,8.523526 +131514,2020-06-09 10:00:00,BMFBOVESPA:PETR4,8.217087 +131515,2020-06-10 10:00:00,BMFBOVESPA:PETR4,8.096025 +131516,2020-06-12 10:00:00,BMFBOVESPA:PETR4,7.79337 +131517,2020-06-15 10:00:00,BMFBOVESPA:PETR4,7.831202 +131518,2020-06-16 10:00:00,BMFBOVESPA:PETR4,8.084676 +131519,2020-06-17 10:00:00,BMFBOVESPA:PETR4,8.111158 +131520,2020-06-18 10:00:00,BMFBOVESPA:PETR4,8.171689 +131521,2020-06-19 10:00:00,BMFBOVESPA:PETR4,8.122507 +131522,2020-06-22 10:00:00,BMFBOVESPA:PETR4,7.925782 +131523,2020-06-23 10:00:00,BMFBOVESPA:PETR4,8.190605 +131524,2020-06-24 10:00:00,BMFBOVESPA:PETR4,7.944697 +131525,2020-06-25 10:00:00,BMFBOVESPA:PETR4,8.122507 +131526,2020-06-26 10:00:00,BMFBOVESPA:PETR4,7.884166 +131527,2020-06-29 10:00:00,BMFBOVESPA:PETR4,8.194388 +131528,2020-06-30 10:00:00,BMFBOVESPA:PETR4,8.152772 +131529,2020-07-01 10:00:00,BMFBOVESPA:PETR4,8.213303 +131530,2020-07-02 10:00:00,BMFBOVESPA:PETR4,8.345715 +131531,2020-07-03 10:00:00,BMFBOVESPA:PETR4,8.31545 +131532,2020-07-06 10:00:00,BMFBOVESPA:PETR4,8.515959 +131533,2020-07-07 10:00:00,BMFBOVESPA:PETR4,8.41003 +131534,2020-07-08 10:00:00,BMFBOVESPA:PETR4,8.568924 +131535,2020-07-09 10:00:00,BMFBOVESPA:PETR4,8.375981 +131536,2020-07-10 10:00:00,BMFBOVESPA:PETR4,8.515959 +131537,2020-07-13 10:00:00,BMFBOVESPA:PETR4,8.383547 +131538,2020-07-14 10:00:00,BMFBOVESPA:PETR4,8.663503 +131539,2020-07-15 10:00:00,BMFBOVESPA:PETR4,8.829964 +131540,2020-07-16 10:00:00,BMFBOVESPA:PETR4,8.595406 +131541,2020-07-17 10:00:00,BMFBOVESPA:PETR4,8.602972 +131542,2020-07-20 10:00:00,BMFBOVESPA:PETR4,8.602972 +131543,2020-07-21 10:00:00,BMFBOVESPA:PETR4,8.841314 +131544,2020-07-22 10:00:00,BMFBOVESPA:PETR4,8.720251 +131545,2020-07-23 10:00:00,BMFBOVESPA:PETR4,8.538829 +131546,2020-07-24 10:00:00,BMFBOVESPA:PETR4,8.599361 +131547,2020-07-27 10:00:00,BMFBOVESPA:PETR4,8.777175 +131548,2020-07-28 10:00:00,BMFBOVESPA:PETR4,8.625844 +131549,2020-07-29 10:00:00,BMFBOVESPA:PETR4,8.765825 +131550,2020-07-30 10:00:00,BMFBOVESPA:PETR4,8.633411 +131551,2020-07-31 10:00:00,BMFBOVESPA:PETR4,8.398849 +131552,2020-08-03 10:00:00,BMFBOVESPA:PETR4,8.247517 +131553,2020-08-04 10:00:00,BMFBOVESPA:PETR4,8.239951 +131554,2020-08-05 10:00:00,BMFBOVESPA:PETR4,8.769608 +131555,2020-08-06 10:00:00,BMFBOVESPA:PETR4,8.784741 +131556,2020-08-07 10:00:00,BMFBOVESPA:PETR4,8.622061 +131557,2020-08-10 10:00:00,BMFBOVESPA:PETR4,8.871757 +131558,2020-08-11 10:00:00,BMFBOVESPA:PETR4,8.731775 +131559,2020-08-12 10:00:00,BMFBOVESPA:PETR4,8.883106 +131560,2020-08-13 10:00:00,BMFBOVESPA:PETR4,8.640977 +131561,2020-08-14 10:00:00,BMFBOVESPA:PETR4,8.576662 +131562,2020-08-17 10:00:00,BMFBOVESPA:PETR4,8.550179 +131563,2020-08-18 10:00:00,BMFBOVESPA:PETR4,8.709076 +131564,2020-08-19 10:00:00,BMFBOVESPA:PETR4,8.659893 +131565,2020-08-20 10:00:00,BMFBOVESPA:PETR4,8.599361 +131566,2020-08-21 10:00:00,BMFBOVESPA:PETR4,8.535045 +131567,2020-08-24 10:00:00,BMFBOVESPA:PETR4,8.690159 +131568,2020-08-25 10:00:00,BMFBOVESPA:PETR4,8.652327 +131569,2020-08-26 10:00:00,BMFBOVESPA:PETR4,8.406414 +131570,2020-08-27 10:00:00,BMFBOVESPA:PETR4,8.379932 +131571,2020-08-28 10:00:00,BMFBOVESPA:PETR4,8.52748 +131572,2020-08-31 10:00:00,BMFBOVESPA:PETR4,8.281567 +131573,2020-09-01 10:00:00,BMFBOVESPA:PETR4,8.652327 +131574,2020-09-02 10:00:00,BMFBOVESPA:PETR4,8.625844 +131575,2020-09-03 10:00:00,BMFBOVESPA:PETR4,8.65611 +131576,2020-09-04 10:00:00,BMFBOVESPA:PETR4,8.671243 +131577,2020-09-08 10:00:00,BMFBOVESPA:PETR4,8.421548 +131578,2020-09-09 10:00:00,BMFBOVESPA:PETR4,8.599361 +131579,2020-09-10 10:00:00,BMFBOVESPA:PETR4,8.368582 +131580,2020-09-11 10:00:00,BMFBOVESPA:PETR4,8.277783 +131581,2020-09-14 10:00:00,BMFBOVESPA:PETR4,8.202118 +131582,2020-09-15 10:00:00,BMFBOVESPA:PETR4,8.198335 +131583,2020-09-16 10:00:00,BMFBOVESPA:PETR4,8.221035 +131584,2020-09-17 10:00:00,BMFBOVESPA:PETR4,8.379932 +131585,2020-09-18 10:00:00,BMFBOVESPA:PETR4,8.190769 +131586,2020-09-21 10:00:00,BMFBOVESPA:PETR4,7.907024 +131587,2020-09-22 10:00:00,BMFBOVESPA:PETR4,7.869191 +131588,2020-09-23 10:00:00,BMFBOVESPA:PETR4,7.653545 +131589,2020-09-24 10:00:00,BMFBOVESPA:PETR4,7.71786 +131590,2020-09-25 10:00:00,BMFBOVESPA:PETR4,7.615712 +131591,2020-09-28 10:00:00,BMFBOVESPA:PETR4,7.426549 +131592,2020-09-29 10:00:00,BMFBOVESPA:PETR4,7.305484 +131593,2020-09-30 10:00:00,BMFBOVESPA:PETR4,7.418983 +131594,2020-10-01 10:00:00,BMFBOVESPA:PETR4,7.509781 +131595,2020-10-02 10:00:00,BMFBOVESPA:PETR4,7.19577 +131596,2020-10-05 10:00:00,BMFBOVESPA:PETR4,7.57788 +131597,2020-10-06 10:00:00,BMFBOVESPA:PETR4,7.540047 +131598,2020-10-07 10:00:00,BMFBOVESPA:PETR4,7.487082 +131599,2020-10-08 10:00:00,BMFBOVESPA:PETR4,7.732994 +131600,2020-10-09 10:00:00,BMFBOVESPA:PETR4,7.490864 +131601,2020-10-13 10:00:00,BMFBOVESPA:PETR4,7.615712 +131602,2020-10-14 10:00:00,BMFBOVESPA:PETR4,7.55518 +131603,2020-10-15 10:00:00,BMFBOVESPA:PETR4,7.471948 +131604,2020-10-16 10:00:00,BMFBOVESPA:PETR4,7.313051 +131605,2020-10-19 10:00:00,BMFBOVESPA:PETR4,7.384933 +131606,2020-10-20 10:00:00,BMFBOVESPA:PETR4,7.634629 +131607,2020-10-21 10:00:00,BMFBOVESPA:PETR4,7.627062 +131608,2020-10-22 10:00:00,BMFBOVESPA:PETR4,7.884324 +131609,2020-10-23 10:00:00,BMFBOVESPA:PETR4,7.782176 +131610,2020-10-26 10:00:00,BMFBOVESPA:PETR4,7.661111 +131611,2020-10-27 10:00:00,BMFBOVESPA:PETR4,7.52113 +131612,2020-10-28 10:00:00,BMFBOVESPA:PETR4,7.063356 +131613,2020-10-29 10:00:00,BMFBOVESPA:PETR4,7.297918 +131614,2020-10-30 10:00:00,BMFBOVESPA:PETR4,7.165504 +131615,2020-11-03 10:00:00,BMFBOVESPA:PETR4,7.434116 +131616,2020-11-04 10:00:00,BMFBOVESPA:PETR4,7.460598 +131617,2020-11-05 10:00:00,BMFBOVESPA:PETR4,7.524914 +131618,2020-11-06 10:00:00,BMFBOVESPA:PETR4,7.471948 +131619,2020-11-09 10:00:00,BMFBOVESPA:PETR4,8.175636 +131620,2020-11-10 10:00:00,BMFBOVESPA:PETR4,8.731775 +131621,2020-11-11 10:00:00,BMFBOVESPA:PETR4,8.65611 +131622,2020-11-12 10:00:00,BMFBOVESPA:PETR4,8.289133 +131623,2020-11-13 10:00:00,BMFBOVESPA:PETR4,8.561528 +131624,2020-11-16 10:00:00,BMFBOVESPA:PETR4,8.811224 +131625,2020-11-17 10:00:00,BMFBOVESPA:PETR4,8.962555 +131626,2020-11-18 10:00:00,BMFBOVESPA:PETR4,8.909589 +131627,2020-11-19 10:00:00,BMFBOVESPA:PETR4,9.011737 +131628,2020-11-20 10:00:00,BMFBOVESPA:PETR4,8.947422 +131629,2020-11-23 10:00:00,BMFBOVESPA:PETR4,9.495995 +131630,2020-11-24 10:00:00,BMFBOVESPA:PETR4,9.91972 +131631,2020-11-25 10:00:00,BMFBOVESPA:PETR4,9.93107 +131632,2020-11-26 10:00:00,BMFBOVESPA:PETR4,9.76839 +131633,2020-11-27 10:00:00,BMFBOVESPA:PETR4,9.647326 +131634,2020-11-30 10:00:00,BMFBOVESPA:PETR4,9.42033 +131635,2020-12-01 10:00:00,BMFBOVESPA:PETR4,9.685158 +131636,2020-12-02 10:00:00,BMFBOVESPA:PETR4,9.802439 +131637,2020-12-03 10:00:00,BMFBOVESPA:PETR4,10.078617 +131638,2020-12-04 10:00:00,BMFBOVESPA:PETR4,10.415329 +131639,2020-12-07 10:00:00,BMFBOVESPA:PETR4,10.214815 +131640,2020-12-08 10:00:00,BMFBOVESPA:PETR4,10.086184 +131641,2020-12-09 10:00:00,BMFBOVESPA:PETR4,10.192116 +131642,2020-12-10 10:00:00,BMFBOVESPA:PETR4,10.525043 +131643,2020-12-11 10:00:00,BMFBOVESPA:PETR4,10.430461 +131644,2020-12-14 10:00:00,BMFBOVESPA:PETR4,10.449378 +131645,2020-12-15 10:00:00,BMFBOVESPA:PETR4,10.536393 +131646,2020-12-16 10:00:00,BMFBOVESPA:PETR4,10.665024 +131647,2020-12-17 10:00:00,BMFBOVESPA:PETR4,10.68394 +131648,2020-12-18 10:00:00,BMFBOVESPA:PETR4,10.630974 +131649,2020-12-21 10:00:00,BMFBOVESPA:PETR4,10.222382 +131650,2020-12-22 10:00:00,BMFBOVESPA:PETR4,10.320747 +131651,2020-12-23 10:00:00,BMFBOVESPA:PETR4,10.574226 +131652,2020-12-28 10:00:00,BMFBOVESPA:PETR4,10.661241 +131653,2020-12-29 10:00:00,BMFBOVESPA:PETR4,10.69529 +131654,2020-12-30 10:00:00,BMFBOVESPA:PETR4,10.721773 +131655,2021-01-04 10:00:00,BMFBOVESPA:PETR4,10.937419 +131656,2021-01-05 10:00:00,BMFBOVESPA:PETR4,11.364928 +131657,2021-01-06 10:00:00,BMFBOVESPA:PETR4,11.376278 +131658,2021-01-07 10:00:00,BMFBOVESPA:PETR4,11.728121 +131659,2021-01-08 10:00:00,BMFBOVESPA:PETR4,11.773521 +131660,2021-01-11 10:00:00,BMFBOVESPA:PETR4,11.675156 +131661,2021-01-12 10:00:00,BMFBOVESPA:PETR4,11.58814 +131662,2021-01-13 10:00:00,BMFBOVESPA:PETR4,11.028217 +131663,2021-01-14 10:00:00,BMFBOVESPA:PETR4,11.141716 +131664,2021-01-15 10:00:00,BMFBOVESPA:PETR4,10.638541 +131665,2021-01-18 10:00:00,BMFBOVESPA:PETR4,10.619625 +131666,2021-01-19 10:00:00,BMFBOVESPA:PETR4,10.854187 +131667,2021-01-20 10:00:00,BMFBOVESPA:PETR4,10.67259 +131668,2021-01-21 10:00:00,BMFBOVESPA:PETR4,10.422894 +131669,2021-01-22 10:00:00,BMFBOVESPA:PETR4,10.248865 +131670,2021-01-26 10:00:00,BMFBOVESPA:PETR4,10.214815 +131671,2021-01-27 10:00:00,BMFBOVESPA:PETR4,10.358579 +131672,2021-01-28 10:00:00,BMFBOVESPA:PETR4,10.502343 +131673,2021-01-29 10:00:00,BMFBOVESPA:PETR4,10.097534 +131674,2021-02-01 10:00:00,BMFBOVESPA:PETR4,10.415329 +131675,2021-02-02 10:00:00,BMFBOVESPA:PETR4,10.842837 +131676,2021-02-03 10:00:00,BMFBOVESPA:PETR4,10.914719 +131677,2021-02-04 10:00:00,BMFBOVESPA:PETR4,10.90337 +131678,2021-02-05 10:00:00,BMFBOVESPA:PETR4,10.979035 +131679,2021-02-08 10:00:00,BMFBOVESPA:PETR4,10.634758 +131680,2021-02-09 10:00:00,BMFBOVESPA:PETR4,10.419112 +131681,2021-02-10 10:00:00,BMFBOVESPA:PETR4,10.517476 +131682,2021-02-11 10:00:00,BMFBOVESPA:PETR4,10.623408 +131683,2021-02-12 10:00:00,BMFBOVESPA:PETR4,10.759606 +131684,2021-02-17 10:00:00,BMFBOVESPA:PETR4,11.194681 +131685,2021-02-18 10:00:00,BMFBOVESPA:PETR4,11.073616 +131686,2021-02-19 10:00:00,BMFBOVESPA:PETR4,10.339663 +131687,2021-02-22 10:00:00,BMFBOVESPA:PETR4,8.115104 +131688,2021-02-23 10:00:00,BMFBOVESPA:PETR4,9.102535 +131689,2021-02-24 10:00:00,BMFBOVESPA:PETR4,9.231166 +131690,2021-02-25 10:00:00,BMFBOVESPA:PETR4,8.773392 +131691,2021-02-26 10:00:00,BMFBOVESPA:PETR4,8.413981 +131692,2021-03-01 10:00:00,BMFBOVESPA:PETR4,8.323183 +131693,2021-03-02 10:00:00,BMFBOVESPA:PETR4,8.3194 +131694,2021-03-03 10:00:00,BMFBOVESPA:PETR4,8.016739 +131695,2021-03-04 10:00:00,BMFBOVESPA:PETR4,8.406414 +131696,2021-03-05 10:00:00,BMFBOVESPA:PETR4,8.47073 +131697,2021-03-08 10:00:00,BMFBOVESPA:PETR4,7.982689 +131698,2021-03-09 10:00:00,BMFBOVESPA:PETR4,8.168069 +131699,2021-03-10 10:00:00,BMFBOVESPA:PETR4,8.451814 +131700,2021-03-11 10:00:00,BMFBOVESPA:PETR4,8.811224 +131701,2021-03-12 10:00:00,BMFBOVESPA:PETR4,8.765825 +131702,2021-03-15 10:00:00,BMFBOVESPA:PETR4,8.947422 +131703,2021-03-16 10:00:00,BMFBOVESPA:PETR4,8.807441 +131704,2021-03-17 10:00:00,BMFBOVESPA:PETR4,9.110102 +131705,2021-03-18 10:00:00,BMFBOVESPA:PETR4,8.792308 +131706,2021-03-19 10:00:00,BMFBOVESPA:PETR4,9.079836 +131707,2021-03-22 10:00:00,BMFBOVESPA:PETR4,8.898239 +131708,2021-03-23 10:00:00,BMFBOVESPA:PETR4,8.625844 +131709,2021-03-24 10:00:00,BMFBOVESPA:PETR4,8.633411 +131710,2021-03-25 10:00:00,BMFBOVESPA:PETR4,8.777175 +131711,2021-03-26 10:00:00,BMFBOVESPA:PETR4,8.875539 +131712,2021-03-29 10:00:00,BMFBOVESPA:PETR4,9.01552 +131713,2021-03-30 10:00:00,BMFBOVESPA:PETR4,9.01552 +131714,2021-03-31 10:00:00,BMFBOVESPA:PETR4,9.117668 +131715,2021-04-01 10:00:00,BMFBOVESPA:PETR4,9.03822 +131716,2021-04-05 10:00:00,BMFBOVESPA:PETR4,9.094969 +131717,2021-04-06 10:00:00,BMFBOVESPA:PETR4,9.087402 +131718,2021-04-07 10:00:00,BMFBOVESPA:PETR4,9.079836 +131719,2021-04-08 10:00:00,BMFBOVESPA:PETR4,8.966338 +131720,2021-04-09 10:00:00,BMFBOVESPA:PETR4,8.947422 +131721,2021-04-12 10:00:00,BMFBOVESPA:PETR4,9.03822 +131722,2021-04-13 10:00:00,BMFBOVESPA:PETR4,9.068486 +131723,2021-04-14 10:00:00,BMFBOVESPA:PETR4,9.21225 +131724,2021-04-15 10:00:00,BMFBOVESPA:PETR4,9.029561 +131725,2021-04-16 10:00:00,BMFBOVESPA:PETR4,8.974813 +131726,2021-04-19 10:00:00,BMFBOVESPA:PETR4,9.494922 +131727,2021-04-20 10:00:00,BMFBOVESPA:PETR4,9.315035 +131728,2021-04-22 10:00:00,BMFBOVESPA:PETR4,9.272018 +131729,2021-04-23 10:00:00,BMFBOVESPA:PETR4,9.264197 +131730,2021-04-26 10:00:00,BMFBOVESPA:PETR4,9.299393 +131731,2021-04-27 10:00:00,BMFBOVESPA:PETR4,9.033472 +131732,2021-04-28 10:00:00,BMFBOVESPA:PETR4,9.361962 +131733,2021-04-29 10:00:00,BMFBOVESPA:PETR4,9.236823 +131734,2021-04-30 10:00:00,BMFBOVESPA:PETR4,9.236823 +131735,2021-05-03 10:00:00,BMFBOVESPA:PETR4,9.162521 +131736,2021-05-04 10:00:00,BMFBOVESPA:PETR4,8.951349 +131737,2021-05-05 10:00:00,BMFBOVESPA:PETR4,9.318945 +131738,2021-05-06 10:00:00,BMFBOVESPA:PETR4,9.189896 +131739,2021-05-07 10:00:00,BMFBOVESPA:PETR4,9.534027 +131740,2021-05-10 10:00:00,BMFBOVESPA:PETR4,9.659167 +131741,2021-05-11 10:00:00,BMFBOVESPA:PETR4,9.835144 +131742,2021-05-12 10:00:00,BMFBOVESPA:PETR4,9.690452 +131743,2021-05-13 10:00:00,BMFBOVESPA:PETR4,9.772574 +131744,2021-05-14 10:00:00,BMFBOVESPA:PETR4,10.277041 +131745,2021-05-17 10:00:00,BMFBOVESPA:PETR4,10.425643 +131746,2021-05-18 10:00:00,BMFBOVESPA:PETR4,10.304415 +131747,2021-05-19 10:00:00,BMFBOVESPA:PETR4,10.226203 +131748,2021-05-20 10:00:00,BMFBOVESPA:PETR4,10.14017 +131749,2021-05-21 10:00:00,BMFBOVESPA:PETR4,10.147991 +131750,2021-05-24 10:00:00,BMFBOVESPA:PETR4,10.320057 +131751,2021-05-25 10:00:00,BMFBOVESPA:PETR4,10.104975 +131752,2021-05-26 10:00:00,BMFBOVESPA:PETR4,10.202739 +131753,2021-05-27 10:00:00,BMFBOVESPA:PETR4,10.132349 +131754,2021-05-28 10:00:00,BMFBOVESPA:PETR4,10.554693 +131755,2021-05-31 10:00:00,BMFBOVESPA:PETR4,10.507766 +131756,2021-06-01 10:00:00,BMFBOVESPA:PETR4,10.672011 +131757,2021-06-02 10:00:00,BMFBOVESPA:PETR4,10.973126 +131758,2021-06-04 10:00:00,BMFBOVESPA:PETR4,11.145192 +131759,2021-06-07 10:00:00,BMFBOVESPA:PETR4,11.06307 +131760,2021-06-08 10:00:00,BMFBOVESPA:PETR4,11.207762 +131761,2021-06-09 10:00:00,BMFBOVESPA:PETR4,11.207762 +131762,2021-06-10 10:00:00,BMFBOVESPA:PETR4,11.215583 +131763,2021-06-11 10:00:00,BMFBOVESPA:PETR4,11.172567 +131764,2021-06-14 10:00:00,BMFBOVESPA:PETR4,11.242957 +131765,2021-06-15 10:00:00,BMFBOVESPA:PETR4,11.352454 +131766,2021-06-16 10:00:00,BMFBOVESPA:PETR4,11.39547 +131767,2021-06-17 10:00:00,BMFBOVESPA:PETR4,11.0005 +131768,2021-06-18 10:00:00,BMFBOVESPA:PETR4,11.074802 +131769,2021-06-21 10:00:00,BMFBOVESPA:PETR4,11.32117 +131770,2021-06-22 10:00:00,BMFBOVESPA:PETR4,11.379828 +131771,2021-06-23 10:00:00,BMFBOVESPA:PETR4,11.45804 +131772,2021-06-24 10:00:00,BMFBOVESPA:PETR4,11.594911 +131773,2021-06-25 10:00:00,BMFBOVESPA:PETR4,11.379828 +131774,2021-06-28 10:00:00,BMFBOVESPA:PETR4,11.360275 +131775,2021-06-29 10:00:00,BMFBOVESPA:PETR4,11.411113 +131776,2021-06-30 10:00:00,BMFBOVESPA:PETR4,11.508878 +131777,2021-07-01 10:00:00,BMFBOVESPA:PETR4,11.364185 +131778,2021-07-02 10:00:00,BMFBOVESPA:PETR4,11.411113 +131779,2021-07-05 10:00:00,BMFBOVESPA:PETR4,11.282063 +131780,2021-07-06 10:00:00,BMFBOVESPA:PETR4,10.820613 +131781,2021-07-07 10:00:00,BMFBOVESPA:PETR4,10.969215 +131782,2021-07-08 10:00:00,BMFBOVESPA:PETR4,10.750223 +131783,2021-07-12 10:00:00,BMFBOVESPA:PETR4,10.844077 +131784,2021-07-13 10:00:00,BMFBOVESPA:PETR4,10.910557 +131785,2021-07-14 10:00:00,BMFBOVESPA:PETR4,10.820613 +131786,2021-07-15 10:00:00,BMFBOVESPA:PETR4,10.589888 +131787,2021-07-16 10:00:00,BMFBOVESPA:PETR4,10.433464 +131788,2021-07-19 10:00:00,BMFBOVESPA:PETR4,10.261398 +131789,2021-07-20 10:00:00,BMFBOVESPA:PETR4,10.398269 +131790,2021-07-21 10:00:00,BMFBOVESPA:PETR4,10.542961 +131791,2021-07-22 10:00:00,BMFBOVESPA:PETR4,10.519497 +131792,2021-07-23 10:00:00,BMFBOVESPA:PETR4,10.456928 +131793,2021-07-26 10:00:00,BMFBOVESPA:PETR4,10.742401 +131794,2021-07-27 10:00:00,BMFBOVESPA:PETR4,10.617262 +131795,2021-07-28 10:00:00,BMFBOVESPA:PETR4,10.836255 +131796,2021-07-29 10:00:00,BMFBOVESPA:PETR4,10.875361 +131797,2021-07-30 10:00:00,BMFBOVESPA:PETR4,10.523408 +131798,2021-08-02 10:00:00,BMFBOVESPA:PETR4,10.327878 +131799,2021-08-03 10:00:00,BMFBOVESPA:PETR4,10.499945 +131800,2021-08-04 10:00:00,BMFBOVESPA:PETR4,10.277041 +131801,2021-08-05 10:00:00,BMFBOVESPA:PETR4,11.086534 +131802,2021-08-06 10:00:00,BMFBOVESPA:PETR4,11.102176 +131803,2021-08-09 10:00:00,BMFBOVESPA:PETR4,11.023964 +131804,2021-08-10 10:00:00,BMFBOVESPA:PETR4,11.05916 +131805,2021-08-11 10:00:00,BMFBOVESPA:PETR4,11.211673 +131806,2021-08-12 10:00:00,BMFBOVESPA:PETR4,11.379828 +131807,2021-08-13 10:00:00,BMFBOVESPA:PETR4,11.477593 +131808,2021-08-16 10:00:00,BMFBOVESPA:PETR4,11.19994 +131809,2021-08-17 10:00:00,BMFBOVESPA:PETR4,11.199905 +131810,2021-08-18 10:00:00,BMFBOVESPA:PETR4,11.10046 +131811,2021-08-19 10:00:00,BMFBOVESPA:PETR4,11.038307 +131812,2021-08-20 10:00:00,BMFBOVESPA:PETR4,11.021733 +131813,2021-08-23 10:00:00,BMFBOVESPA:PETR4,11.195761 +131814,2021-08-24 10:00:00,BMFBOVESPA:PETR4,11.427797 +131815,2021-08-25 10:00:00,BMFBOVESPA:PETR4,11.48995 +131816,2021-08-26 10:00:00,BMFBOVESPA:PETR4,11.390506 +131817,2021-08-27 10:00:00,BMFBOVESPA:PETR4,11.804856 +131818,2021-08-30 10:00:00,BMFBOVESPA:PETR4,11.726129 +131819,2021-08-31 10:00:00,BMFBOVESPA:PETR4,11.266201 +131820,2021-09-01 10:00:00,BMFBOVESPA:PETR4,11.204048 +131821,2021-09-02 10:00:00,BMFBOVESPA:PETR4,11.021733 +131822,2021-09-03 10:00:00,BMFBOVESPA:PETR4,10.909859 +131823,2021-09-06 10:00:00,BMFBOVESPA:PETR4,10.963724 +131824,2021-09-08 10:00:00,BMFBOVESPA:PETR4,10.346341 +131825,2021-09-09 10:00:00,BMFBOVESPA:PETR4,10.565947 +131826,2021-09-10 10:00:00,BMFBOVESPA:PETR4,10.499651 +131827,2021-09-13 10:00:00,BMFBOVESPA:PETR4,10.868424 +131828,2021-09-14 10:00:00,BMFBOVESPA:PETR4,10.7234 +131829,2021-09-15 10:00:00,BMFBOVESPA:PETR4,10.909859 +131830,2021-09-16 10:00:00,BMFBOVESPA:PETR4,10.814558 +131831,2021-09-17 10:00:00,BMFBOVESPA:PETR4,10.329767 +131832,2021-09-20 10:00:00,BMFBOVESPA:PETR4,10.213749 +131833,2021-09-21 10:00:00,BMFBOVESPA:PETR4,10.445785 +131834,2021-09-22 10:00:00,BMFBOVESPA:PETR4,10.71097 +131835,2021-09-23 10:00:00,BMFBOVESPA:PETR4,11.121178 +131836,2021-09-24 10:00:00,BMFBOVESPA:PETR4,11.146039 +131837,2021-09-27 10:00:00,BMFBOVESPA:PETR4,11.245482 +131838,2021-09-28 10:00:00,BMFBOVESPA:PETR4,11.170899 +131839,2021-09-29 10:00:00,BMFBOVESPA:PETR4,11.34907 +131840,2021-09-30 10:00:00,BMFBOVESPA:PETR4,11.282774 +131841,2021-10-01 10:00:00,BMFBOVESPA:PETR4,11.601825 +131842,2021-10-04 10:00:00,BMFBOVESPA:PETR4,11.929162 +131843,2021-10-05 10:00:00,BMFBOVESPA:PETR4,12.190203 +131844,2021-10-06 10:00:00,BMFBOVESPA:PETR4,11.867009 +131845,2021-10-07 10:00:00,BMFBOVESPA:PETR4,11.850435 +131846,2021-10-08 10:00:00,BMFBOVESPA:PETR4,12.065898 +131847,2021-10-11 10:00:00,BMFBOVESPA:PETR4,12.148768 +131848,2021-10-13 10:00:00,BMFBOVESPA:PETR4,12.277216 +131849,2021-10-14 10:00:00,BMFBOVESPA:PETR4,12.297934 +131850,2021-10-15 10:00:00,BMFBOVESPA:PETR4,12.264786 +131851,2021-10-18 10:00:00,BMFBOVESPA:PETR4,12.202634 +131852,2021-10-19 10:00:00,BMFBOVESPA:PETR4,11.605968 +131853,2021-10-20 10:00:00,BMFBOVESPA:PETR4,11.771708 +131854,2021-10-21 10:00:00,BMFBOVESPA:PETR4,11.373932 +131855,2021-10-22 10:00:00,BMFBOVESPA:PETR4,11.262057 +131856,2021-10-25 10:00:00,BMFBOVESPA:PETR4,12.03275 +131857,2021-10-26 10:00:00,BMFBOVESPA:PETR4,11.916731 +131858,2021-10-27 10:00:00,BMFBOVESPA:PETR4,11.887727 +131859,2021-10-28 10:00:00,BMFBOVESPA:PETR4,11.999601 +131860,2021-10-29 10:00:00,BMFBOVESPA:PETR4,11.291061 +131861,2021-11-01 10:00:00,BMFBOVESPA:PETR4,11.601825 +131862,2021-11-03 10:00:00,BMFBOVESPA:PETR4,11.125321 +131863,2021-11-04 10:00:00,BMFBOVESPA:PETR4,10.773123 +131864,2021-11-05 10:00:00,BMFBOVESPA:PETR4,10.71097 +131865,2021-11-08 10:00:00,BMFBOVESPA:PETR4,10.822845 +131866,2021-11-09 10:00:00,BMFBOVESPA:PETR4,11.038307 +131867,2021-11-10 10:00:00,BMFBOVESPA:PETR4,10.951294 +131868,2021-11-11 10:00:00,BMFBOVESPA:PETR4,10.959581 +131869,2021-11-12 10:00:00,BMFBOVESPA:PETR4,11.18333 +131870,2021-11-16 10:00:00,BMFBOVESPA:PETR4,11.299348 +131871,2021-11-17 10:00:00,BMFBOVESPA:PETR4,11.013446 +131872,2021-11-18 10:00:00,BMFBOVESPA:PETR4,10.996873 +131873,2021-11-19 10:00:00,BMFBOVESPA:PETR4,10.814558 +131874,2021-11-22 10:00:00,BMFBOVESPA:PETR4,10.92229 +131875,2021-11-23 10:00:00,BMFBOVESPA:PETR4,11.518954 +131876,2021-11-24 10:00:00,BMFBOVESPA:PETR4,11.755135 +131877,2021-11-25 10:00:00,BMFBOVESPA:PETR4,12.273073 +131878,2021-11-26 10:00:00,BMFBOVESPA:PETR4,11.796569 +131879,2021-11-29 10:00:00,BMFBOVESPA:PETR4,12.21092 +131880,2021-11-30 10:00:00,BMFBOVESPA:PETR4,12.194346 +131881,2021-12-01 10:00:00,BMFBOVESPA:PETR4,12.264786 +131882,2021-12-02 10:00:00,BMFBOVESPA:PETR4,13.161509 +131883,2021-12-03 10:00:00,BMFBOVESPA:PETR4,13.347143 +131884,2021-12-06 10:00:00,BMFBOVESPA:PETR4,13.407474 +131885,2021-12-07 10:00:00,BMFBOVESPA:PETR4,13.625596 +131886,2021-12-08 10:00:00,BMFBOVESPA:PETR4,13.620955 +131887,2021-12-09 10:00:00,BMFBOVESPA:PETR4,13.59311 +131888,2021-12-10 10:00:00,BMFBOVESPA:PETR4,13.760181 +131889,2021-12-13 10:00:00,BMFBOVESPA:PETR4,13.676645 +131890,2021-12-14 10:00:00,BMFBOVESPA:PETR4,13.514215 +131891,2021-12-15 10:00:00,BMFBOVESPA:PETR4,13.59775 +131892,2021-12-16 10:00:00,BMFBOVESPA:PETR4,13.778745 +131893,2021-12-17 10:00:00,BMFBOVESPA:PETR4,13.453883 +131894,2021-12-20 10:00:00,BMFBOVESPA:PETR4,13.068691 +131895,2021-12-21 10:00:00,BMFBOVESPA:PETR4,13.087255 +131896,2021-12-22 10:00:00,BMFBOVESPA:PETR4,13.068691 +131897,2021-12-23 10:00:00,BMFBOVESPA:PETR4,13.147586 +131898,2021-12-27 10:00:00,BMFBOVESPA:PETR4,13.342502 +131899,2021-12-28 10:00:00,BMFBOVESPA:PETR4,13.356425 +131900,2021-12-29 10:00:00,BMFBOVESPA:PETR4,13.245045 +131901,2021-12-30 10:00:00,BMFBOVESPA:PETR4,13.203277 +131902,2022-01-03 10:00:00,BMFBOVESPA:PETR4,13.500292 +131903,2022-01-04 10:00:00,BMFBOVESPA:PETR4,13.551342 +131904,2022-01-05 10:00:00,BMFBOVESPA:PETR4,13.026923 +131905,2022-01-06 10:00:00,BMFBOVESPA:PETR4,13.017641 +131906,2022-01-07 10:00:00,BMFBOVESPA:PETR4,13.077973 +131907,2022-01-10 10:00:00,BMFBOVESPA:PETR4,12.999078 +131908,2022-01-11 10:00:00,BMFBOVESPA:PETR4,13.38427 +131909,2022-01-12 10:00:00,BMFBOVESPA:PETR4,13.792666 +131910,2022-01-13 10:00:00,BMFBOVESPA:PETR4,14.071119 +131911,2022-01-14 10:00:00,BMFBOVESPA:PETR4,14.595538 +131912,2022-01-17 10:00:00,BMFBOVESPA:PETR4,14.618742 +131913,2022-01-18 10:00:00,BMFBOVESPA:PETR4,14.683713 +131914,2022-01-19 10:00:00,BMFBOVESPA:PETR4,14.614101 +131915,2022-01-20 10:00:00,BMFBOVESPA:PETR4,14.72084 +131916,2022-01-21 10:00:00,BMFBOVESPA:PETR4,14.744045 +131917,2022-01-24 10:00:00,BMFBOVESPA:PETR4,14.827581 +131918,2022-01-25 10:00:00,BMFBOVESPA:PETR4,15.310232 +131919,2022-01-26 10:00:00,BMFBOVESPA:PETR4,15.718628 +131920,2022-01-27 10:00:00,BMFBOVESPA:PETR4,15.723269 +131921,2022-01-28 10:00:00,BMFBOVESPA:PETR4,15.101393 +131922,2022-01-31 10:00:00,BMFBOVESPA:PETR4,15.013215 +131923,2022-02-01 10:00:00,BMFBOVESPA:PETR4,15.314872 +131924,2022-02-02 10:00:00,BMFBOVESPA:PETR4,15.09211 +131925,2022-02-03 10:00:00,BMFBOVESPA:PETR4,14.883271 +131926,2022-02-04 10:00:00,BMFBOVESPA:PETR4,15.143161 +131927,2022-02-07 10:00:00,BMFBOVESPA:PETR4,14.920399 +131928,2022-02-08 10:00:00,BMFBOVESPA:PETR4,14.77189 +131929,2022-02-09 10:00:00,BMFBOVESPA:PETR4,14.827581 +131930,2022-02-10 10:00:00,BMFBOVESPA:PETR4,15.054983 +131931,2022-02-11 10:00:00,BMFBOVESPA:PETR4,15.667577 +131932,2022-02-14 10:00:00,BMFBOVESPA:PETR4,15.314872 +131933,2022-02-15 10:00:00,BMFBOVESPA:PETR4,15.073547 +131934,2022-02-16 10:00:00,BMFBOVESPA:PETR4,15.282386 +131935,2022-02-17 10:00:00,BMFBOVESPA:PETR4,15.222054 +131936,2022-02-18 10:00:00,BMFBOVESPA:PETR4,15.314872 +131937,2022-02-21 10:00:00,BMFBOVESPA:PETR4,15.709345 +131938,2022-02-22 10:00:00,BMFBOVESPA:PETR4,15.658298 +131939,2022-02-23 10:00:00,BMFBOVESPA:PETR4,15.881059 +131940,2022-02-24 10:00:00,BMFBOVESPA:PETR4,15.495866 +131941,2022-02-25 10:00:00,BMFBOVESPA:PETR4,15.778959 +131942,2022-03-02 10:00:00,BMFBOVESPA:PETR4,16.089897 +131943,2022-03-03 10:00:00,BMFBOVESPA:PETR4,15.890341 +131944,2022-03-04 10:00:00,BMFBOVESPA:PETR4,15.885699 +131945,2022-03-07 10:00:00,BMFBOVESPA:PETR4,14.757967 +131946,2022-03-08 10:00:00,BMFBOVESPA:PETR4,15.064265 +131947,2022-03-09 10:00:00,BMFBOVESPA:PETR4,15.110674 +131948,2022-03-10 10:00:00,BMFBOVESPA:PETR4,15.639734 +131949,2022-03-11 10:00:00,BMFBOVESPA:PETR4,15.078189 +131950,2022-03-14 10:00:00,BMFBOVESPA:PETR4,14.790454 +131951,2022-03-15 10:00:00,BMFBOVESPA:PETR4,14.433107 +131952,2022-03-16 10:00:00,BMFBOVESPA:PETR4,14.307803 +131953,2022-03-17 10:00:00,BMFBOVESPA:PETR4,13.927252 +131954,2022-03-18 10:00:00,BMFBOVESPA:PETR4,14.205705 +131955,2022-03-21 10:00:00,BMFBOVESPA:PETR4,14.739404 +131956,2022-03-22 10:00:00,BMFBOVESPA:PETR4,14.674433 +131957,2022-03-23 10:00:00,BMFBOVESPA:PETR4,14.873989 +131958,2022-03-24 10:00:00,BMFBOVESPA:PETR4,15.045701 +131959,2022-03-25 10:00:00,BMFBOVESPA:PETR4,14.990011 +131960,2022-03-28 10:00:00,BMFBOVESPA:PETR4,14.66515 +131961,2022-03-29 10:00:00,BMFBOVESPA:PETR4,14.990011 +131962,2022-03-30 10:00:00,BMFBOVESPA:PETR4,15.310232 +131963,2022-03-31 10:00:00,BMFBOVESPA:PETR4,15.523712 +131964,2022-04-01 10:00:00,BMFBOVESPA:PETR4,15.319512 +131965,2022-04-04 10:00:00,BMFBOVESPA:PETR4,15.175647 +131966,2022-04-05 10:00:00,BMFBOVESPA:PETR4,15.031779 +131967,2022-04-06 10:00:00,BMFBOVESPA:PETR4,15.017857 +131968,2022-04-07 10:00:00,BMFBOVESPA:PETR4,15.797523 +131969,2022-04-08 10:00:00,BMFBOVESPA:PETR4,15.876417 +131970,2022-04-11 10:00:00,BMFBOVESPA:PETR4,15.755755 +131971,2022-04-12 10:00:00,BMFBOVESPA:PETR4,15.709345 +131972,2022-04-13 10:00:00,BMFBOVESPA:PETR4,16.043489 +131973,2022-04-14 10:00:00,BMFBOVESPA:PETR4,15.876074 +131974,2022-04-18 10:00:00,BMFBOVESPA:PETR4,15.596833 +131975,2022-04-19 10:00:00,BMFBOVESPA:PETR4,16.069004 +131976,2022-04-20 10:00:00,BMFBOVESPA:PETR4,16.145159 +131977,2022-04-22 10:00:00,BMFBOVESPA:PETR4,15.5156 +131978,2022-04-25 10:00:00,BMFBOVESPA:PETR4,15.287132 +131979,2022-04-26 10:00:00,BMFBOVESPA:PETR4,15.261745 +131980,2022-04-27 10:00:00,BMFBOVESPA:PETR4,15.261745 +131981,2022-04-28 10:00:00,BMFBOVESPA:PETR4,15.363287 +131982,2022-04-29 10:00:00,BMFBOVESPA:PETR4,15.373442 +131983,2022-05-02 10:00:00,BMFBOVESPA:PETR4,15.221129 +131984,2022-05-03 10:00:00,BMFBOVESPA:PETR4,15.35821 +131985,2022-05-04 10:00:00,BMFBOVESPA:PETR4,16.282242 +131986,2022-05-05 10:00:00,BMFBOVESPA:PETR4,16.251778 +131987,2022-05-06 10:00:00,BMFBOVESPA:PETR4,16.784874 +131988,2022-05-09 10:00:00,BMFBOVESPA:PETR4,16.327935 +131989,2022-05-10 10:00:00,BMFBOVESPA:PETR4,16.470093 +131990,2022-05-11 10:00:00,BMFBOVESPA:PETR4,17.043806 +131991,2022-05-12 10:00:00,BMFBOVESPA:PETR4,17.175811 +131992,2022-05-13 10:00:00,BMFBOVESPA:PETR4,17.399202 +131993,2022-05-16 10:00:00,BMFBOVESPA:PETR4,17.571824 +131994,2022-05-17 10:00:00,BMFBOVESPA:PETR4,17.343354 +131995,2022-05-18 10:00:00,BMFBOVESPA:PETR4,17.059036 +131996,2022-05-19 10:00:00,BMFBOVESPA:PETR4,17.34843 +131997,2022-05-20 10:00:00,BMFBOVESPA:PETR4,17.683521 +131998,2022-05-23 10:00:00,BMFBOVESPA:PETR4,18.379082 +131999,2022-05-24 10:00:00,BMFBOVESPA:PETR4,17.817527 +132000,2022-05-25 10:00:00,BMFBOVESPA:PETR4,18.071257 +132001,2022-05-26 10:00:00,BMFBOVESPA:PETR4,18.116366 +132002,2022-05-27 10:00:00,BMFBOVESPA:PETR4,17.253682 +132003,2022-05-30 10:00:00,BMFBOVESPA:PETR4,16.909736 +132004,2022-05-31 10:00:00,BMFBOVESPA:PETR4,16.949204 +132005,2022-06-01 10:00:00,BMFBOVESPA:PETR4,16.926651 +132006,2022-06-02 10:00:00,BMFBOVESPA:PETR4,16.780051 +132007,2022-06-03 10:00:00,BMFBOVESPA:PETR4,17.073251 +132008,2022-06-06 10:00:00,BMFBOVESPA:PETR4,17.084527 +132009,2022-06-07 10:00:00,BMFBOVESPA:PETR4,17.287512 +132010,2022-06-08 10:00:00,BMFBOVESPA:PETR4,17.202935 +132011,2022-06-09 10:00:00,BMFBOVESPA:PETR4,16.954843 +132012,2022-06-10 10:00:00,BMFBOVESPA:PETR4,16.718028 +132013,2022-06-13 10:00:00,BMFBOVESPA:PETR4,16.503767 +132014,2022-06-14 10:00:00,BMFBOVESPA:PETR4,16.689836 +132015,2022-06-15 10:00:00,BMFBOVESPA:PETR4,16.396636 +132016,2022-06-17 10:00:00,BMFBOVESPA:PETR4,15.398628 +132017,2022-06-20 10:00:00,BMFBOVESPA:PETR4,15.573422 +132018,2022-06-21 10:00:00,BMFBOVESPA:PETR4,15.263306 +132019,2022-06-22 10:00:00,BMFBOVESPA:PETR4,15.218198 +132020,2022-06-23 10:00:00,BMFBOVESPA:PETR4,14.936275 +132021,2022-06-24 10:00:00,BMFBOVESPA:PETR4,14.823507 +132022,2022-06-27 10:00:00,BMFBOVESPA:PETR4,15.776406 +132023,2022-06-28 10:00:00,BMFBOVESPA:PETR4,15.973752 +132024,2022-06-29 10:00:00,BMFBOVESPA:PETR4,15.83279 +132025,2022-06-30 10:00:00,BMFBOVESPA:PETR4,15.748213 +132026,2022-07-01 10:00:00,BMFBOVESPA:PETR4,16.086521 +132027,2022-07-04 10:00:00,BMFBOVESPA:PETR4,16.430466 +132028,2022-07-05 10:00:00,BMFBOVESPA:PETR4,15.804598 +132029,2022-07-06 10:00:00,BMFBOVESPA:PETR4,15.601613 +132030,2022-07-07 10:00:00,BMFBOVESPA:PETR4,16.058328 +132031,2022-07-08 10:00:00,BMFBOVESPA:PETR4,16.238759 +132032,2022-07-11 10:00:00,BMFBOVESPA:PETR4,16.159821 +132033,2022-07-12 10:00:00,BMFBOVESPA:PETR4,15.917367 +132034,2022-07-13 10:00:00,BMFBOVESPA:PETR4,15.928644 +132035,2022-07-14 10:00:00,BMFBOVESPA:PETR4,15.500121 +132036,2022-07-15 10:00:00,BMFBOVESPA:PETR4,15.765128 +132037,2022-07-18 10:00:00,BMFBOVESPA:PETR4,16.12599 +132038,2022-07-19 10:00:00,BMFBOVESPA:PETR4,16.453021 +132039,2022-07-20 10:00:00,BMFBOVESPA:PETR4,16.447382 +132040,2022-07-21 10:00:00,BMFBOVESPA:PETR4,16.362805 +132041,2022-07-22 10:00:00,BMFBOVESPA:PETR4,16.537597 +132042,2022-07-25 10:00:00,BMFBOVESPA:PETR4,17.310067 +132043,2022-07-26 10:00:00,BMFBOVESPA:PETR4,17.484858 +132044,2022-07-27 10:00:00,BMFBOVESPA:PETR4,17.676566 +132045,2022-07-28 10:00:00,BMFBOVESPA:PETR4,18.206582 +132046,2022-07-29 10:00:00,BMFBOVESPA:PETR4,19.255335 +132047,2022-08-01 10:00:00,BMFBOVESPA:PETR4,18.990327 +132048,2022-08-02 10:00:00,BMFBOVESPA:PETR4,19.074905 +132049,2022-08-03 10:00:00,BMFBOVESPA:PETR4,19.103096 +132050,2022-08-04 10:00:00,BMFBOVESPA:PETR4,19.289164 +132051,2022-08-05 10:00:00,BMFBOVESPA:PETR4,19.661303 +132052,2022-08-08 10:00:00,BMFBOVESPA:PETR4,20.653672 +132053,2022-08-09 10:00:00,BMFBOVESPA:PETR4,20.991979 +132054,2022-08-10 10:00:00,BMFBOVESPA:PETR4,20.924318 +132055,2022-08-11 10:00:00,BMFBOVESPA:PETR4,20.43941 +132056,2022-08-12 10:00:00,BMFBOVESPA:PETR4,21.704314 +132057,2022-08-15 10:00:00,BMFBOVESPA:PETR4,21.711159 +132058,2022-08-16 10:00:00,BMFBOVESPA:PETR4,21.909652 +132059,2022-08-17 10:00:00,BMFBOVESPA:PETR4,22.422999 +132060,2022-08-18 10:00:00,BMFBOVESPA:PETR4,22.874745 +132061,2022-08-19 10:00:00,BMFBOVESPA:PETR4,21.718004 +132062,2022-08-22 10:00:00,BMFBOVESPA:PETR4,22.183439 +132063,2022-08-23 10:00:00,BMFBOVESPA:PETR4,22.888435 +132064,2022-08-24 10:00:00,BMFBOVESPA:PETR4,23.025327 +132065,2022-08-25 10:00:00,BMFBOVESPA:PETR4,22.778921 +132066,2022-08-26 10:00:00,BMFBOVESPA:PETR4,23.025327 +132067,2022-08-29 10:00:00,BMFBOVESPA:PETR4,23.600277 +132068,2022-08-30 10:00:00,BMFBOVESPA:PETR4,22.197128 +132069,2022-08-31 10:00:00,BMFBOVESPA:PETR4,22.744698 +132070,2022-09-01 10:00:00,BMFBOVESPA:PETR4,23.169064 +132071,2022-09-02 10:00:00,BMFBOVESPA:PETR4,22.874745 +132072,2022-09-05 10:00:00,BMFBOVESPA:PETR4,22.813146 +132073,2022-09-06 10:00:00,BMFBOVESPA:PETR4,21.971254 +132074,2022-09-08 10:00:00,BMFBOVESPA:PETR4,21.765916 +132075,2022-09-09 10:00:00,BMFBOVESPA:PETR4,21.759072 +132076,2022-09-12 10:00:00,BMFBOVESPA:PETR4,21.615335 +132077,2022-09-13 10:00:00,BMFBOVESPA:PETR4,20.978784 +132078,2022-09-14 10:00:00,BMFBOVESPA:PETR4,21.300482 +132079,2022-09-15 10:00:00,BMFBOVESPA:PETR4,21.259413 +132080,2022-09-16 10:00:00,BMFBOVESPA:PETR4,21.067765 +132081,2022-09-19 10:00:00,BMFBOVESPA:PETR4,21.403151 +132082,2022-09-20 10:00:00,BMFBOVESPA:PETR4,21.279948 +132083,2022-09-21 10:00:00,BMFBOVESPA:PETR4,21.334705 +132084,2022-09-22 10:00:00,BMFBOVESPA:PETR4,21.861742 +132085,2022-09-23 10:00:00,BMFBOVESPA:PETR4,20.492816 +132086,2022-09-26 10:00:00,BMFBOVESPA:PETR4,20.164273 +132087,2022-09-27 10:00:00,BMFBOVESPA:PETR4,20.308011 +132088,2022-09-28 10:00:00,BMFBOVESPA:PETR4,20.034226 +132089,2022-09-29 10:00:00,BMFBOVESPA:PETR4,20.061603 +132090,2022-09-30 10:00:00,BMFBOVESPA:PETR4,20.39699 +132091,2022-10-03 10:00:00,BMFBOVESPA:PETR4,22.026012 +132092,2022-10-04 10:00:00,BMFBOVESPA:PETR4,21.471598 +132093,2022-10-05 10:00:00,BMFBOVESPA:PETR4,22.279263 +132094,2022-10-06 10:00:00,BMFBOVESPA:PETR4,23.039017 +132095,2022-10-07 10:00:00,BMFBOVESPA:PETR4,23.018484 +132096,2022-10-10 10:00:00,BMFBOVESPA:PETR4,22.758387 +132097,2022-10-11 10:00:00,BMFBOVESPA:PETR4,22.587272 +132098,2022-10-13 10:00:00,BMFBOVESPA:PETR4,23.230666 +132099,2022-10-14 10:00:00,BMFBOVESPA:PETR4,22.874745 +132100,2022-10-17 10:00:00,BMFBOVESPA:PETR4,22.854211 +132101,2022-10-18 10:00:00,BMFBOVESPA:PETR4,23.415471 +132102,2022-10-19 10:00:00,BMFBOVESPA:PETR4,24.24367 +132103,2022-10-20 10:00:00,BMFBOVESPA:PETR4,24.962358 +132104,2022-10-21 10:00:00,BMFBOVESPA:PETR4,25.817937 +132105,2022-10-24 10:00:00,BMFBOVESPA:PETR4,23.44285 +132106,2022-10-25 10:00:00,BMFBOVESPA:PETR4,22.950036 +132107,2022-10-26 10:00:00,BMFBOVESPA:PETR4,22.388777 +132108,2022-10-27 10:00:00,BMFBOVESPA:PETR4,22.559892 +132109,2022-10-28 10:00:00,BMFBOVESPA:PETR4,22.292953 +132110,2022-10-31 10:00:00,BMFBOVESPA:PETR4,20.403835 +132111,2022-11-01 10:00:00,BMFBOVESPA:PETR4,20.438059 +132112,2022-11-03 10:00:00,BMFBOVESPA:PETR4,20.499661 +132113,2022-11-04 10:00:00,BMFBOVESPA:PETR4,19.370296 +132114,2022-11-07 10:00:00,BMFBOVESPA:PETR4,18.583164 +132115,2022-11-08 10:00:00,BMFBOVESPA:PETR4,18.720057 +132116,2022-11-09 10:00:00,BMFBOVESPA:PETR4,18.412049 +132117,2022-11-10 10:00:00,BMFBOVESPA:PETR4,17.878168 +132118,2022-11-11 10:00:00,BMFBOVESPA:PETR4,18.47365 +132119,2022-11-14 10:00:00,BMFBOVESPA:PETR4,18.95962 +132120,2022-11-16 10:00:00,BMFBOVESPA:PETR4,18.583164 +132121,2022-11-17 10:00:00,BMFBOVESPA:PETR4,18.590009 +132122,2022-11-18 10:00:00,BMFBOVESPA:PETR4,18.275157 +132123,2022-11-21 10:00:00,BMFBOVESPA:PETR4,18.329914 +132124,2022-11-22 10:00:00,BMFBOVESPA:PETR4,18.150238 +132125,2022-11-23 10:00:00,BMFBOVESPA:PETR4,18.235816 +132126,2022-11-24 10:00:00,BMFBOVESPA:PETR4,18.865978 +132127,2022-11-25 10:00:00,BMFBOVESPA:PETR4,18.562567 +132128,2022-11-28 10:00:00,BMFBOVESPA:PETR4,18.951556 +132129,2022-11-29 10:00:00,BMFBOVESPA:PETR4,19.745093 +132130,2022-11-30 10:00:00,BMFBOVESPA:PETR4,20.740906 +132131,2022-12-01 10:00:00,BMFBOVESPA:PETR4,19.908469 +132132,2022-12-02 10:00:00,BMFBOVESPA:PETR4,20.157422 +132133,2022-12-05 10:00:00,BMFBOVESPA:PETR4,19.931809 +132134,2022-12-06 10:00:00,BMFBOVESPA:PETR4,19.947367 +132135,2022-12-07 10:00:00,BMFBOVESPA:PETR4,19.721754 +132136,2022-12-08 10:00:00,BMFBOVESPA:PETR4,19.278307 +132137,2022-12-09 10:00:00,BMFBOVESPA:PETR4,19.223847 +132138,2022-12-12 10:00:00,BMFBOVESPA:PETR4,18.601465 +132139,2022-12-13 10:00:00,BMFBOVESPA:PETR4,18.142458 +132140,2022-12-14 10:00:00,BMFBOVESPA:PETR4,16.703197 +132141,2022-12-15 10:00:00,BMFBOVESPA:PETR4,17.146646 +132142,2022-12-16 10:00:00,BMFBOVESPA:PETR4,17.154425 +132143,2022-12-19 10:00:00,BMFBOVESPA:PETR4,17.411158 +132144,2022-12-20 10:00:00,BMFBOVESPA:PETR4,17.947963 +132145,2022-12-21 10:00:00,BMFBOVESPA:PETR4,18.336953 +132146,2022-12-22 10:00:00,BMFBOVESPA:PETR4,18.663704 +132147,2022-12-23 10:00:00,BMFBOVESPA:PETR4,19.54282 +132148,2022-12-26 10:00:00,BMFBOVESPA:PETR4,19.402784 +132149,2022-12-27 10:00:00,BMFBOVESPA:PETR4,19.53504 +132150,2022-12-28 10:00:00,BMFBOVESPA:PETR4,19.293865 +132151,2022-12-29 10:00:00,BMFBOVESPA:PETR4,19.060473 +132152,2023-01-02 10:00:00,BMFBOVESPA:PETR4,17.831267 +132153,2023-01-03 10:00:00,BMFBOVESPA:PETR4,17.380039 +132154,2023-01-04 10:00:00,BMFBOVESPA:PETR4,17.932403 +132155,2023-01-05 10:00:00,BMFBOVESPA:PETR4,18.578125 +132156,2023-01-06 10:00:00,BMFBOVESPA:PETR4,18.469209 +132157,2023-01-09 10:00:00,BMFBOVESPA:PETR4,18.570347 +132158,2023-01-10 10:00:00,BMFBOVESPA:PETR4,18.741501 +132159,2023-01-11 10:00:00,BMFBOVESPA:PETR4,18.889318 +132160,2023-01-12 10:00:00,BMFBOVESPA:PETR4,19.161609 +132161,2023-01-13 10:00:00,BMFBOVESPA:PETR4,19.114931 +132162,2023-01-16 10:00:00,BMFBOVESPA:PETR4,18.702603 +132163,2023-01-17 10:00:00,BMFBOVESPA:PETR4,19.854011 +132164,2023-01-18 10:00:00,BMFBOVESPA:PETR4,19.50392 +132165,2023-01-19 10:00:00,BMFBOVESPA:PETR4,20.095184 +132166,2023-01-20 10:00:00,BMFBOVESPA:PETR4,20.515293 +132167,2023-01-23 10:00:00,BMFBOVESPA:PETR4,20.842044 +132168,2023-01-24 10:00:00,BMFBOVESPA:PETR4,20.694227 +132169,2023-01-25 10:00:00,BMFBOVESPA:PETR4,20.958741 +132170,2023-01-26 10:00:00,BMFBOVESPA:PETR4,20.383037 +132171,2023-01-27 10:00:00,BMFBOVESPA:PETR4,19.931809 +132172,2023-01-30 10:00:00,BMFBOVESPA:PETR4,20.032946 +132173,2023-01-31 10:00:00,BMFBOVESPA:PETR4,20.281899 +132174,2023-02-01 10:00:00,BMFBOVESPA:PETR4,20.001826 +132175,2023-02-02 10:00:00,BMFBOVESPA:PETR4,19.076032 +132176,2023-02-03 10:00:00,BMFBOVESPA:PETR4,19.286087 +132177,2023-02-06 10:00:00,BMFBOVESPA:PETR4,20.056286 +132178,2023-02-07 10:00:00,BMFBOVESPA:PETR4,19.931809 +132179,2023-02-08 10:00:00,BMFBOVESPA:PETR4,20.266339 +132180,2023-02-09 10:00:00,BMFBOVESPA:PETR4,20.172982 +132181,2023-02-10 10:00:00,BMFBOVESPA:PETR4,20.787584 +132182,2023-02-13 10:00:00,BMFBOVESPA:PETR4,20.849822 +132183,2023-02-14 10:00:00,BMFBOVESPA:PETR4,20.772026 +132184,2023-02-15 10:00:00,BMFBOVESPA:PETR4,20.803144 +132185,2023-02-16 10:00:00,BMFBOVESPA:PETR4,20.888722 +132186,2023-02-17 10:00:00,BMFBOVESPA:PETR4,20.569752 +132187,2023-02-22 13:00:00,BMFBOVESPA:PETR4,20.040726 +132188,2023-02-23 10:00:00,BMFBOVESPA:PETR4,20.655328 +132189,2023-02-24 10:00:00,BMFBOVESPA:PETR4,20.2041 +132190,2023-02-27 10:00:00,BMFBOVESPA:PETR4,20.344137 +132191,2023-02-28 10:00:00,BMFBOVESPA:PETR4,19.636177 +132192,2023-03-01 10:00:00,BMFBOVESPA:PETR4,19.682855 +132193,2023-03-02 10:00:00,BMFBOVESPA:PETR4,19.169389 +132194,2023-03-03 10:00:00,BMFBOVESPA:PETR4,19.994048 +132195,2023-03-06 10:00:00,BMFBOVESPA:PETR4,20.19632 +132196,2023-03-07 10:00:00,BMFBOVESPA:PETR4,19.52726 +132197,2023-03-08 10:00:00,BMFBOVESPA:PETR4,19.776213 +132198,2023-03-09 10:00:00,BMFBOVESPA:PETR4,19.690634 +132199,2023-03-10 10:00:00,BMFBOVESPA:PETR4,19.433902 +132200,2023-03-13 10:00:00,BMFBOVESPA:PETR4,18.8193 +132201,2023-03-14 10:00:00,BMFBOVESPA:PETR4,18.484769 +132202,2023-03-15 10:00:00,BMFBOVESPA:PETR4,18.158018 +132203,2023-03-16 10:00:00,BMFBOVESPA:PETR4,18.095779 +132204,2023-03-17 10:00:00,BMFBOVESPA:PETR4,18.290274 +132205,2023-03-20 10:00:00,BMFBOVESPA:PETR4,17.839046 +132206,2023-03-21 10:00:00,BMFBOVESPA:PETR4,18.204696 +132207,2023-03-22 10:00:00,BMFBOVESPA:PETR4,18.150238 +132208,2023-03-23 10:00:00,BMFBOVESPA:PETR4,17.737908 +132209,2023-03-24 10:00:00,BMFBOVESPA:PETR4,17.73013 +132210,2023-03-27 10:00:00,BMFBOVESPA:PETR4,18.033541 +132211,2023-03-28 10:00:00,BMFBOVESPA:PETR4,18.352512 +132212,2023-03-29 10:00:00,BMFBOVESPA:PETR4,18.593686 +132213,2023-03-30 10:00:00,BMFBOVESPA:PETR4,18.648143 +132214,2023-03-31 10:00:00,BMFBOVESPA:PETR4,18.243596 +132215,2023-04-03 10:00:00,BMFBOVESPA:PETR4,19.052693 +132216,2023-04-04 10:00:00,BMFBOVESPA:PETR4,18.881538 +132217,2023-04-05 10:00:00,BMFBOVESPA:PETR4,18.943776 +132218,2023-04-06 10:00:00,BMFBOVESPA:PETR4,18.671483 +132219,2023-04-10 10:00:00,BMFBOVESPA:PETR4,19.068252 +132220,2023-04-11 10:00:00,BMFBOVESPA:PETR4,19.962928 +132221,2023-04-12 10:00:00,BMFBOVESPA:PETR4,20.110744 +132222,2023-04-13 10:00:00,BMFBOVESPA:PETR4,20.25078 +132223,2023-04-14 10:00:00,BMFBOVESPA:PETR4,20.460833 +132224,2023-04-17 10:00:00,BMFBOVESPA:PETR4,20.779804 +132225,2023-04-18 10:00:00,BMFBOVESPA:PETR4,21.30883 +132226,2023-04-19 10:00:00,BMFBOVESPA:PETR4,20.624209 +132227,2023-04-20 10:00:00,BMFBOVESPA:PETR4,20.764246 +132228,2023-04-24 10:00:00,BMFBOVESPA:PETR4,21.161015 +132229,2023-04-25 10:00:00,BMFBOVESPA:PETR4,21.075437 +132230,2023-04-26 10:00:00,BMFBOVESPA:PETR4,20.810924 +132231,2023-04-27 10:00:00,BMFBOVESPA:PETR4,20.305238 +132232,2023-04-28 10:00:00,BMFBOVESPA:PETR4,20.679654 +132233,2023-05-02 10:00:00,BMFBOVESPA:PETR4,19.841997 +132234,2023-05-03 10:00:00,BMFBOVESPA:PETR4,19.772192 +132235,2023-05-04 10:00:00,BMFBOVESPA:PETR4,20.086313 +132236,2023-05-05 10:00:00,BMFBOVESPA:PETR4,20.941421 +132237,2023-05-08 10:00:00,BMFBOVESPA:PETR4,21.386427 +132238,2023-05-09 10:00:00,BMFBOVESPA:PETR4,21.456231 +132239,2023-05-10 10:00:00,BMFBOVESPA:PETR4,21.403879 +132240,2023-05-11 10:00:00,BMFBOVESPA:PETR4,22.189181 +132241,2023-05-12 10:00:00,BMFBOVESPA:PETR4,22.90468 +132242,2023-05-15 10:00:00,BMFBOVESPA:PETR4,22.38987 +132243,2023-05-16 10:00:00,BMFBOVESPA:PETR4,22.948307 +132244,2023-05-17 10:00:00,BMFBOVESPA:PETR4,22.38987 +132245,2023-05-18 10:00:00,BMFBOVESPA:PETR4,22.520753 +132246,2023-05-19 10:00:00,BMFBOVESPA:PETR4,22.616735 +132247,2023-05-22 10:00:00,BMFBOVESPA:PETR4,22.354968 +132248,2023-05-23 10:00:00,BMFBOVESPA:PETR4,22.90468 +132249,2023-05-24 10:00:00,BMFBOVESPA:PETR4,23.253703 +132250,2023-05-25 10:00:00,BMFBOVESPA:PETR4,23.079192 +132251,2023-05-26 10:00:00,BMFBOVESPA:PETR4,23.384586 +132252,2023-05-29 10:00:00,BMFBOVESPA:PETR4,23.288607 +132253,2023-05-30 10:00:00,BMFBOVESPA:PETR4,23.026837 +132254,2023-05-31 10:00:00,BMFBOVESPA:PETR4,22.791248 +132255,2023-06-01 10:00:00,BMFBOVESPA:PETR4,23.524196 +132256,2023-06-02 10:00:00,BMFBOVESPA:PETR4,23.71616 +132257,2023-06-05 10:00:00,BMFBOVESPA:PETR4,23.969201 +132258,2023-06-06 10:00:00,BMFBOVESPA:PETR4,24.475285 +132259,2023-06-07 10:00:00,BMFBOVESPA:PETR4,25.190786 +132260,2023-06-09 10:00:00,BMFBOVESPA:PETR4,26.421094 +132261,2023-06-12 10:00:00,BMFBOVESPA:PETR4,26.883549 +132262,2023-06-13 10:00:00,BMFBOVESPA:PETR4,26.798712 +132263,2023-06-14 10:00:00,BMFBOVESPA:PETR4,27.950146 +132264,2023-06-15 10:00:00,BMFBOVESPA:PETR4,27.290856 +132265,2023-06-16 10:00:00,BMFBOVESPA:PETR4,27.523 +132266,2023-06-19 10:00:00,BMFBOVESPA:PETR4,28.247291 +132267,2023-06-20 10:00:00,BMFBOVESPA:PETR4,28.386577 +132268,2023-06-21 10:00:00,BMFBOVESPA:PETR4,29.575155 +132269,2023-06-22 10:00:00,BMFBOVESPA:PETR4,29.203725 +132270,2023-06-23 10:00:00,BMFBOVESPA:PETR4,28.005861 +132271,2023-06-26 10:00:00,BMFBOVESPA:PETR4,28.637293 +132272,2023-06-27 10:00:00,BMFBOVESPA:PETR4,28.414434 +132273,2023-06-28 10:00:00,BMFBOVESPA:PETR4,28.68372 +132274,2023-06-29 10:00:00,BMFBOVESPA:PETR4,28.813723 +132275,2023-06-30 10:00:00,BMFBOVESPA:PETR4,27.420859 +132276,2023-07-03 10:00:00,BMFBOVESPA:PETR4,27.931575 +132277,2023-07-04 10:00:00,BMFBOVESPA:PETR4,27.996575 +132278,2023-07-05 10:00:00,BMFBOVESPA:PETR4,27.959433 +132279,2023-07-06 10:00:00,BMFBOVESPA:PETR4,27.532287 +132280,2023-07-07 10:00:00,BMFBOVESPA:PETR4,27.393 +132281,2023-07-10 10:00:00,BMFBOVESPA:PETR4,27.439428 +132282,2023-07-11 10:00:00,BMFBOVESPA:PETR4,27.067999 +132283,2023-07-12 10:00:00,BMFBOVESPA:PETR4,27.08657 +132284,2023-07-13 10:00:00,BMFBOVESPA:PETR4,27.513714 +132285,2023-07-14 10:00:00,BMFBOVESPA:PETR4,26.97514 +132286,2023-07-17 10:00:00,BMFBOVESPA:PETR4,26.919426 +132287,2023-07-18 10:00:00,BMFBOVESPA:PETR4,26.770854 +132288,2023-07-19 10:00:00,BMFBOVESPA:PETR4,27.02157 +132289,2023-07-20 10:00:00,BMFBOVESPA:PETR4,27.049426 +132290,2023-07-21 10:00:00,BMFBOVESPA:PETR4,27.560144 +132291,2023-07-24 10:00:00,BMFBOVESPA:PETR4,28.13586 +132292,2023-07-25 10:00:00,BMFBOVESPA:PETR4,28.785865 +132293,2023-07-26 10:00:00,BMFBOVESPA:PETR4,28.785865 +132294,2023-07-27 10:00:00,BMFBOVESPA:PETR4,27.290856 +132295,2023-07-28 10:00:00,BMFBOVESPA:PETR4,27.63443 +132296,2023-07-31 10:00:00,BMFBOVESPA:PETR4,28.888009 +132297,2023-08-01 10:00:00,BMFBOVESPA:PETR4,28.414434 +132298,2023-08-02 10:00:00,BMFBOVESPA:PETR4,28.349435 +132299,2023-08-03 10:00:00,BMFBOVESPA:PETR4,28.711579 +132300,2023-08-04 10:00:00,BMFBOVESPA:PETR4,27.857288 +132301,2023-08-07 10:00:00,BMFBOVESPA:PETR4,28.033719 +132302,2023-08-08 10:00:00,BMFBOVESPA:PETR4,28.061574 +132303,2023-08-09 10:00:00,BMFBOVESPA:PETR4,28.284433 +132304,2023-08-10 10:00:00,BMFBOVESPA:PETR4,28.442291 +132305,2023-08-11 10:00:00,BMFBOVESPA:PETR4,28.37729 +132306,2023-08-14 10:00:00,BMFBOVESPA:PETR4,28.451576 +132307,2023-08-15 10:00:00,BMFBOVESPA:PETR4,28.655865 +132308,2023-08-16 10:00:00,BMFBOVESPA:PETR4,29.287297 +132309,2023-08-17 10:00:00,BMFBOVESPA:PETR4,29.194439 +132310,2023-08-18 10:00:00,BMFBOVESPA:PETR4,29.268724 +132311,2023-08-21 10:00:00,BMFBOVESPA:PETR4,29.064437 +132312,2023-08-22 10:00:00,BMFBOVESPA:PETR4,29.494529 +132313,2023-08-23 10:00:00,BMFBOVESPA:PETR4,31.065131 +132314,2023-08-24 10:00:00,BMFBOVESPA:PETR4,31.01695 +132315,2023-08-25 10:00:00,BMFBOVESPA:PETR4,30.804967 +132316,2023-08-28 10:00:00,BMFBOVESPA:PETR4,31.151851 +132317,2023-08-29 10:00:00,BMFBOVESPA:PETR4,31.2193 +132318,2023-08-30 10:00:00,BMFBOVESPA:PETR4,31.43128 +132319,2023-08-31 10:00:00,BMFBOVESPA:PETR4,30.776062 +132320,2023-09-01 10:00:00,BMFBOVESPA:PETR4,31.440918 +132321,2023-09-04 10:00:00,BMFBOVESPA:PETR4,31.113308 +132322,2023-09-05 10:00:00,BMFBOVESPA:PETR4,32.153949 +132323,2023-09-06 10:00:00,BMFBOVESPA:PETR4,32.298484 +132324,2023-09-08 10:00:00,BMFBOVESPA:PETR4,32.182859 +132325,2023-09-11 10:00:00,BMFBOVESPA:PETR4,32.153949 +132326,2023-09-12 10:00:00,BMFBOVESPA:PETR4,32.308119 +132327,2023-09-13 10:00:00,BMFBOVESPA:PETR4,31.826339 +132328,2023-09-14 10:00:00,BMFBOVESPA:PETR4,32.635728 +132329,2023-09-15 10:00:00,BMFBOVESPA:PETR4,32.655 +132330,2023-09-18 10:00:00,BMFBOVESPA:PETR4,32.886256 +132331,2023-09-19 10:00:00,BMFBOVESPA:PETR4,32.963338 +132332,2023-09-20 10:00:00,BMFBOVESPA:PETR4,33.040425 +132333,2023-09-21 10:00:00,BMFBOVESPA:PETR4,32.529736 +132334,2023-09-22 10:00:00,BMFBOVESPA:PETR4,32.789898 +132335,2023-09-25 10:00:00,BMFBOVESPA:PETR4,33.001882 +132336,2023-09-26 10:00:00,BMFBOVESPA:PETR4,32.240669 +132337,2023-09-27 10:00:00,BMFBOVESPA:PETR4,33.262043 +132338,2023-09-28 10:00:00,BMFBOVESPA:PETR4,33.194594 +132339,2023-09-29 10:00:00,BMFBOVESPA:PETR4,33.377669 +132340,2023-10-02 10:00:00,BMFBOVESPA:PETR4,32.876618 +132341,2023-10-03 10:00:00,BMFBOVESPA:PETR4,32.732086 +132342,2023-10-04 10:00:00,BMFBOVESPA:PETR4,31.43128 +132343,2023-10-05 10:00:00,BMFBOVESPA:PETR4,31.537273 +132344,2023-10-06 10:00:00,BMFBOVESPA:PETR4,32.288846 +132345,2023-10-09 10:00:00,BMFBOVESPA:PETR4,33.676374 +132346,2023-10-10 10:00:00,BMFBOVESPA:PETR4,33.926897 +132347,2023-10-11 10:00:00,BMFBOVESPA:PETR4,33.840177 +132348,2023-10-13 10:00:00,BMFBOVESPA:PETR4,34.957905 +132349,2023-10-16 10:00:00,BMFBOVESPA:PETR4,35.343329 +132350,2023-10-17 10:00:00,BMFBOVESPA:PETR4,36.29725 +132351,2023-10-18 10:00:00,BMFBOVESPA:PETR4,37.116277 +132352,2023-10-19 10:00:00,BMFBOVESPA:PETR4,36.942836 +132353,2023-10-20 10:00:00,BMFBOVESPA:PETR4,36.470691 +132354,2023-10-23 10:00:00,BMFBOVESPA:PETR4,34.061794 +132355,2023-10-24 10:00:00,BMFBOVESPA:PETR4,34.572483 +132356,2023-10-25 10:00:00,BMFBOVESPA:PETR4,34.755558 +132357,2023-10-26 10:00:00,BMFBOVESPA:PETR4,34.399043 +132358,2023-10-27 10:00:00,BMFBOVESPA:PETR4,34.148515 +132359,2023-10-30 10:00:00,BMFBOVESPA:PETR4,33.801637 +132360,2023-10-31 10:00:00,BMFBOVESPA:PETR4,33.474027 +132361,2023-11-01 10:00:00,BMFBOVESPA:PETR4,33.840177 +132362,2023-11-03 10:00:00,BMFBOVESPA:PETR4,34.244873 +132363,2023-11-06 10:00:00,BMFBOVESPA:PETR4,34.215964 +132364,2023-11-07 10:00:00,BMFBOVESPA:PETR4,33.647464 +132365,2023-11-08 10:00:00,BMFBOVESPA:PETR4,32.924795 +132366,2023-11-09 10:00:00,BMFBOVESPA:PETR4,33.608925 +132367,2023-11-10 10:00:00,BMFBOVESPA:PETR4,33.454755 +132368,2023-11-13 10:00:00,BMFBOVESPA:PETR4,34.389405 +132369,2023-11-14 10:00:00,BMFBOVESPA:PETR4,34.86155 +132370,2023-11-16 10:00:00,BMFBOVESPA:PETR4,34.254507 +132371,2023-11-17 10:00:00,BMFBOVESPA:PETR4,35.372235 +132372,2023-11-20 10:00:00,BMFBOVESPA:PETR4,35.401145 +132373,2023-11-21 10:00:00,BMFBOVESPA:PETR4,35.169889 +132374,2023-11-22 10:00:00,BMFBOVESPA:PETR4,35.16 +132375,2023-11-23 10:00:00,BMFBOVESPA:PETR4,35.169998 +132376,2023-11-24 10:00:00,BMFBOVESPA:PETR4,35.27 +132377,2023-11-27 10:00:00,BMFBOVESPA:PETR4,35.07 +132378,2023-11-28 10:00:00,BMFBOVESPA:PETR4,35.599998 +132379,2023-11-29 10:00:00,BMFBOVESPA:PETR4,35.23 +132380,2023-11-30 10:00:00,BMFBOVESPA:PETR4,35.91 +132381,2023-12-01 10:00:00,BMFBOVESPA:PETR4,35.669998 +132382,2023-12-04 10:00:00,BMFBOVESPA:PETR4,34.91 +132383,2023-12-05 10:00:00,BMFBOVESPA:PETR4,34.75 +132384,2023-12-06 10:00:00,BMFBOVESPA:PETR4,33.5 +132385,2023-12-07 10:00:00,BMFBOVESPA:PETR4,33.419998 +132386,2023-12-08 10:00:00,BMFBOVESPA:PETR4,34.490002 +132387,2023-12-11 10:00:00,BMFBOVESPA:PETR4,34.360001 +132388,2023-12-12 10:00:00,BMFBOVESPA:PETR4,34.080002 +132389,2023-12-13 10:00:00,BMFBOVESPA:PETR4,34.57 +132390,2023-12-14 10:00:00,BMFBOVESPA:PETR4,35.32 +132391,2023-12-15 10:00:00,BMFBOVESPA:PETR4,35.400002 +132392,2023-12-18 10:00:00,BMFBOVESPA:PETR4,35.84 +132393,2023-12-19 10:00:00,BMFBOVESPA:PETR4,36.25 +132394,2023-12-20 10:00:00,BMFBOVESPA:PETR4,36.380001 +132395,2023-12-21 10:00:00,BMFBOVESPA:PETR4,36.389999 +132396,2023-12-22 10:00:00,BMFBOVESPA:PETR4,36.740002 +132397,2023-12-26 10:00:00,BMFBOVESPA:PETR4,37.330002 +132398,2023-12-27 10:00:00,BMFBOVESPA:PETR4,37.360001 +132399,2023-12-28 10:00:00,BMFBOVESPA:PETR4,37.240002 +132400,2024-01-02 10:00:00,BMFBOVESPA:PETR4,37.779999 +132401,2024-01-03 10:00:00,BMFBOVESPA:PETR4,38.959999 +132402,2024-01-04 10:00:00,BMFBOVESPA:PETR4,38.630001 +132403,2024-01-05 10:00:00,BMFBOVESPA:PETR4,38.720001 +132404,2024-01-08 10:00:00,BMFBOVESPA:PETR4,38.43 +132405,2024-01-09 10:00:00,BMFBOVESPA:PETR4,38.099998 +132406,2024-01-10 10:00:00,BMFBOVESPA:PETR4,37.75 +132407,2024-01-11 10:00:00,BMFBOVESPA:PETR4,38.07 +132408,2024-01-12 10:00:00,BMFBOVESPA:PETR4,38.169998 +132409,2024-01-15 10:00:00,BMFBOVESPA:PETR4,38.580002 +132410,2024-01-16 10:00:00,BMFBOVESPA:PETR4,38.099998 +132411,2024-01-17 10:00:00,BMFBOVESPA:PETR4,37.880001 +132412,2024-01-18 10:00:00,BMFBOVESPA:PETR4,37.73 +132413,2024-01-19 10:00:00,BMFBOVESPA:PETR4,37.529999 +132414,2024-01-22 10:00:00,BMFBOVESPA:PETR4,37.700001 +132415,2024-01-23 10:00:00,BMFBOVESPA:PETR4,38.169998 +132416,2024-01-24 10:00:00,BMFBOVESPA:PETR4,37.880001 +132417,2024-01-25 10:00:00,BMFBOVESPA:PETR4,39.279999 +132418,2024-01-26 10:00:00,BMFBOVESPA:PETR4,39.959999 +132419,2003-11-14 09:00:00,BMFBOVESPA:IBOV,18985.0 +132420,2003-11-17 09:00:00,BMFBOVESPA:IBOV,18668.0 +132421,2003-11-18 09:00:00,BMFBOVESPA:IBOV,18813.0 +132422,2003-11-19 09:00:00,BMFBOVESPA:IBOV,18807.0 +132423,2003-11-20 09:00:00,BMFBOVESPA:IBOV,19199.0 +132424,2003-11-21 09:00:00,BMFBOVESPA:IBOV,19248.0 +132425,2003-11-24 09:00:00,BMFBOVESPA:IBOV,19691.0 +132426,2003-11-25 09:00:00,BMFBOVESPA:IBOV,19810.0 +132427,2003-11-26 09:00:00,BMFBOVESPA:IBOV,19695.0 +132428,2003-11-27 09:00:00,BMFBOVESPA:IBOV,19961.0 +132429,2003-11-28 09:00:00,BMFBOVESPA:IBOV,20184.0 +132430,2003-12-01 09:00:00,BMFBOVESPA:IBOV,20521.0 +132431,2003-12-02 09:00:00,BMFBOVESPA:IBOV,20585.0 +132432,2003-12-03 09:00:00,BMFBOVESPA:IBOV,20540.0 +132433,2003-12-04 09:00:00,BMFBOVESPA:IBOV,20414.0 +132434,2003-12-05 09:00:00,BMFBOVESPA:IBOV,20880.0 +132435,2003-12-08 09:00:00,BMFBOVESPA:IBOV,20889.0 +132436,2003-12-09 09:00:00,BMFBOVESPA:IBOV,21260.0 +132437,2003-12-10 09:00:00,BMFBOVESPA:IBOV,20973.0 +132438,2003-12-11 09:00:00,BMFBOVESPA:IBOV,21296.0 +132439,2003-12-12 09:00:00,BMFBOVESPA:IBOV,20974.0 +132440,2003-12-15 09:00:00,BMFBOVESPA:IBOV,20710.0 +132441,2003-12-16 09:00:00,BMFBOVESPA:IBOV,20760.0 +132442,2003-12-17 09:00:00,BMFBOVESPA:IBOV,21199.0 +132443,2003-12-18 09:00:00,BMFBOVESPA:IBOV,21489.0 +132444,2003-12-19 09:00:00,BMFBOVESPA:IBOV,21386.0 +132445,2003-12-22 09:00:00,BMFBOVESPA:IBOV,21630.0 +132446,2003-12-23 09:00:00,BMFBOVESPA:IBOV,21688.0 +132447,2003-12-26 09:00:00,BMFBOVESPA:IBOV,21807.0 +132448,2003-12-29 09:00:00,BMFBOVESPA:IBOV,22045.0 +132449,2003-12-30 09:00:00,BMFBOVESPA:IBOV,22236.0 +132450,2004-01-02 09:00:00,BMFBOVESPA:IBOV,22445.0 +132451,2004-01-05 09:00:00,BMFBOVESPA:IBOV,23532.0 +132452,2004-01-06 09:00:00,BMFBOVESPA:IBOV,23576.0 +132453,2004-01-07 09:00:00,BMFBOVESPA:IBOV,23320.0 +132454,2004-01-08 09:00:00,BMFBOVESPA:IBOV,23717.0 +132455,2004-01-09 09:00:00,BMFBOVESPA:IBOV,23917.0 +132456,2004-01-12 09:00:00,BMFBOVESPA:IBOV,24237.0 +132457,2004-01-13 09:00:00,BMFBOVESPA:IBOV,23940.0 +132458,2004-01-14 09:00:00,BMFBOVESPA:IBOV,23399.0 +132459,2004-01-15 09:00:00,BMFBOVESPA:IBOV,22962.0 +132460,2004-01-16 09:00:00,BMFBOVESPA:IBOV,23155.0 +132461,2004-01-19 09:00:00,BMFBOVESPA:IBOV,23385.0 +132462,2004-01-20 09:00:00,BMFBOVESPA:IBOV,23679.0 +132463,2004-01-21 09:00:00,BMFBOVESPA:IBOV,23302.0 +132464,2004-01-22 09:00:00,BMFBOVESPA:IBOV,22969.0 +132465,2004-01-23 09:00:00,BMFBOVESPA:IBOV,23471.0 +132466,2004-01-26 09:00:00,BMFBOVESPA:IBOV,24350.0 +132467,2004-01-27 09:00:00,BMFBOVESPA:IBOV,24226.0 +132468,2004-01-28 09:00:00,BMFBOVESPA:IBOV,23852.0 +132469,2004-01-29 09:00:00,BMFBOVESPA:IBOV,22386.0 +132470,2004-01-30 09:00:00,BMFBOVESPA:IBOV,21851.0 +132471,2004-02-02 09:00:00,BMFBOVESPA:IBOV,21787.0 +132472,2004-02-03 09:00:00,BMFBOVESPA:IBOV,22281.0 +132473,2004-02-04 09:00:00,BMFBOVESPA:IBOV,21685.0 +132474,2004-02-05 09:00:00,BMFBOVESPA:IBOV,21092.0 +132475,2004-02-06 09:00:00,BMFBOVESPA:IBOV,21969.0 +132476,2004-02-09 09:00:00,BMFBOVESPA:IBOV,21962.0 +132477,2004-02-10 09:00:00,BMFBOVESPA:IBOV,22171.0 +132478,2004-02-11 09:00:00,BMFBOVESPA:IBOV,23197.0 +132479,2004-02-12 09:00:00,BMFBOVESPA:IBOV,23063.0 +132480,2004-02-13 09:00:00,BMFBOVESPA:IBOV,22530.0 +132481,2004-11-03 09:00:00,BMFBOVESPA:IBOV,23660.1 +132482,2004-11-04 09:00:00,BMFBOVESPA:IBOV,23879.6 +132483,2004-11-05 09:00:00,BMFBOVESPA:IBOV,23541.6 +132484,2004-11-08 09:00:00,BMFBOVESPA:IBOV,23211.801 +132485,2004-11-09 09:00:00,BMFBOVESPA:IBOV,23215.801 +132486,2004-11-10 09:00:00,BMFBOVESPA:IBOV,23454.5 +132487,2004-11-11 09:00:00,BMFBOVESPA:IBOV,23520.699 +132488,2004-11-12 09:00:00,BMFBOVESPA:IBOV,24035.4 +132489,2004-11-16 09:00:00,BMFBOVESPA:IBOV,23772.0 +132490,2004-11-17 09:00:00,BMFBOVESPA:IBOV,24169.801 +132491,2004-11-18 09:00:00,BMFBOVESPA:IBOV,24143.0 +132492,2004-11-19 09:00:00,BMFBOVESPA:IBOV,24034.1 +132493,2004-11-22 09:00:00,BMFBOVESPA:IBOV,24444.9 +132494,2004-11-23 09:00:00,BMFBOVESPA:IBOV,24340.4 +132495,2004-11-24 09:00:00,BMFBOVESPA:IBOV,24368.301 +132496,2004-11-25 09:00:00,BMFBOVESPA:IBOV,24866.6 +132497,2004-11-26 09:00:00,BMFBOVESPA:IBOV,24997.801 +132498,2004-11-29 09:00:00,BMFBOVESPA:IBOV,24854.699 +132499,2004-11-30 09:00:00,BMFBOVESPA:IBOV,25128.301 +132500,2004-12-01 09:00:00,BMFBOVESPA:IBOV,25234.699 +132501,2004-12-02 09:00:00,BMFBOVESPA:IBOV,25200.4 +132502,2004-12-03 09:00:00,BMFBOVESPA:IBOV,25467.9 +132503,2004-12-06 09:00:00,BMFBOVESPA:IBOV,25632.5 +132504,2004-12-07 09:00:00,BMFBOVESPA:IBOV,24988.6 +132505,2004-12-08 09:00:00,BMFBOVESPA:IBOV,24968.301 +132506,2004-12-09 09:00:00,BMFBOVESPA:IBOV,24526.0 +132507,2004-12-10 09:00:00,BMFBOVESPA:IBOV,24933.301 +132508,2004-12-13 09:00:00,BMFBOVESPA:IBOV,25225.1 +132509,2004-12-14 09:00:00,BMFBOVESPA:IBOV,25563.1 +132510,2004-12-15 09:00:00,BMFBOVESPA:IBOV,25575.801 +132511,2004-12-16 09:00:00,BMFBOVESPA:IBOV,25831.1 +132512,2004-12-17 09:00:00,BMFBOVESPA:IBOV,25659.141 +132513,2004-12-20 09:00:00,BMFBOVESPA:IBOV,25536.631 +132514,2004-12-21 09:00:00,BMFBOVESPA:IBOV,25889.721 +132515,2004-12-22 09:00:00,BMFBOVESPA:IBOV,25723.189 +132516,2004-12-23 09:00:00,BMFBOVESPA:IBOV,25878.189 +132517,2004-12-27 09:00:00,BMFBOVESPA:IBOV,25936.93 +132518,2004-12-28 09:00:00,BMFBOVESPA:IBOV,26116.609 +132519,2004-12-29 09:00:00,BMFBOVESPA:IBOV,26161.311 +132520,2004-12-30 09:00:00,BMFBOVESPA:IBOV,26196.25 +132521,2005-01-03 09:00:00,BMFBOVESPA:IBOV,25722.01 +132522,2005-01-04 09:00:00,BMFBOVESPA:IBOV,24848.039 +132523,2005-01-05 09:00:00,BMFBOVESPA:IBOV,24695.141 +132524,2005-01-06 09:00:00,BMFBOVESPA:IBOV,24366.93 +132525,2005-01-07 09:00:00,BMFBOVESPA:IBOV,24747.221 +132526,2005-01-10 09:00:00,BMFBOVESPA:IBOV,24291.801 +132527,2005-01-11 09:00:00,BMFBOVESPA:IBOV,24369.869 +132528,2005-01-12 09:00:00,BMFBOVESPA:IBOV,24496.279 +132529,2005-01-13 09:00:00,BMFBOVESPA:IBOV,24805.74 +132530,2005-01-14 09:00:00,BMFBOVESPA:IBOV,24924.131 +132531,2005-01-17 09:00:00,BMFBOVESPA:IBOV,24515.221 +132532,2005-01-18 09:00:00,BMFBOVESPA:IBOV,24089.189 +132533,2005-01-19 09:00:00,BMFBOVESPA:IBOV,24271.23 +132534,2005-01-20 09:00:00,BMFBOVESPA:IBOV,23609.971 +132535,2005-01-21 09:00:00,BMFBOVESPA:IBOV,23818.369 +132536,2005-01-24 09:00:00,BMFBOVESPA:IBOV,24197.721 +132537,2005-01-26 09:00:00,BMFBOVESPA:IBOV,24530.16 +132538,2005-01-27 09:00:00,BMFBOVESPA:IBOV,24030.09 +132539,2005-01-28 09:00:00,BMFBOVESPA:IBOV,23968.09 +132540,2005-01-31 09:00:00,BMFBOVESPA:IBOV,24355.029 +132541,2005-02-01 09:00:00,BMFBOVESPA:IBOV,24149.461 +132542,2005-02-02 09:00:00,BMFBOVESPA:IBOV,24605.359 +132543,2005-02-03 09:00:00,BMFBOVESPA:IBOV,24873.631 +132544,2005-02-04 09:00:00,BMFBOVESPA:IBOV,25731.939 +132545,2005-02-09 09:00:00,BMFBOVESPA:IBOV,26307.311 +132546,2005-02-10 09:00:00,BMFBOVESPA:IBOV,26415.789 +132547,2005-02-11 09:00:00,BMFBOVESPA:IBOV,26670.52 +132548,2005-02-14 09:00:00,BMFBOVESPA:IBOV,26531.891 +132549,2005-02-15 09:00:00,BMFBOVESPA:IBOV,26610.119 +132550,2005-02-16 09:00:00,BMFBOVESPA:IBOV,26384.08 +132551,2005-02-17 09:00:00,BMFBOVESPA:IBOV,27090.91 +132552,2005-02-18 09:00:00,BMFBOVESPA:IBOV,26756.25 +132553,2005-10-17 09:00:00,BMFBOVESPA:IBOV,30241.609 +132554,2005-10-18 09:00:00,BMFBOVESPA:IBOV,29067.91 +132555,2005-10-19 09:00:00,BMFBOVESPA:IBOV,29297.109 +132556,2005-10-20 09:00:00,BMFBOVESPA:IBOV,28344.08 +132557,2005-10-21 09:00:00,BMFBOVESPA:IBOV,29175.789 +132558,2005-10-24 09:00:00,BMFBOVESPA:IBOV,29834.99 +132559,2005-10-25 09:00:00,BMFBOVESPA:IBOV,29614.92 +132560,2005-10-26 09:00:00,BMFBOVESPA:IBOV,29729.971 +132561,2005-10-27 09:00:00,BMFBOVESPA:IBOV,29132.52 +132562,2005-10-28 09:00:00,BMFBOVESPA:IBOV,29318.18 +132563,2005-10-31 09:00:00,BMFBOVESPA:IBOV,30144.65 +132564,2005-11-01 09:00:00,BMFBOVESPA:IBOV,30899.711 +132565,2005-11-03 09:00:00,BMFBOVESPA:IBOV,31099.971 +132566,2005-11-04 09:00:00,BMFBOVESPA:IBOV,30894.961 +132567,2005-11-07 09:00:00,BMFBOVESPA:IBOV,30952.24 +132568,2005-11-08 09:00:00,BMFBOVESPA:IBOV,30967.18 +132569,2005-11-09 09:00:00,BMFBOVESPA:IBOV,30666.07 +132570,2005-11-10 09:00:00,BMFBOVESPA:IBOV,30708.57 +132571,2005-11-11 09:00:00,BMFBOVESPA:IBOV,30510.891 +132572,2005-11-14 09:00:00,BMFBOVESPA:IBOV,30218.881 +132573,2005-11-16 09:00:00,BMFBOVESPA:IBOV,30482.119 +132574,2005-11-17 09:00:00,BMFBOVESPA:IBOV,31089.051 +132575,2005-11-18 09:00:00,BMFBOVESPA:IBOV,31102.369 +132576,2005-11-21 09:00:00,BMFBOVESPA:IBOV,31110.07 +132577,2005-11-22 09:00:00,BMFBOVESPA:IBOV,31489.01 +132578,2005-11-23 09:00:00,BMFBOVESPA:IBOV,31942.561 +132579,2005-11-24 09:00:00,BMFBOVESPA:IBOV,31944.73 +132580,2005-11-25 09:00:00,BMFBOVESPA:IBOV,31919.66 +132581,2005-11-28 09:00:00,BMFBOVESPA:IBOV,31357.551 +132582,2005-11-29 09:00:00,BMFBOVESPA:IBOV,31651.551 +132583,2005-11-30 09:00:00,BMFBOVESPA:IBOV,31916.76 +132584,2005-12-01 09:00:00,BMFBOVESPA:IBOV,32617.18 +132585,2005-12-02 09:00:00,BMFBOVESPA:IBOV,32832.449 +132586,2005-12-05 09:00:00,BMFBOVESPA:IBOV,32701.17 +132587,2005-12-06 09:00:00,BMFBOVESPA:IBOV,33223.422 +132588,2005-12-07 09:00:00,BMFBOVESPA:IBOV,32756.789 +132589,2005-12-08 09:00:00,BMFBOVESPA:IBOV,32480.039 +132590,2005-12-09 09:00:00,BMFBOVESPA:IBOV,32921.762 +132591,2005-12-12 09:00:00,BMFBOVESPA:IBOV,32965.941 +132592,2005-12-13 09:00:00,BMFBOVESPA:IBOV,33419.648 +132593,2005-12-14 09:00:00,BMFBOVESPA:IBOV,33629.469 +132594,2005-12-15 09:00:00,BMFBOVESPA:IBOV,33193.27 +132595,2005-12-16 09:00:00,BMFBOVESPA:IBOV,33291.82 +132596,2005-12-19 09:00:00,BMFBOVESPA:IBOV,33005.27 +132597,2005-12-20 09:00:00,BMFBOVESPA:IBOV,33066.531 +132598,2005-12-21 09:00:00,BMFBOVESPA:IBOV,33517.051 +132599,2005-12-22 09:00:00,BMFBOVESPA:IBOV,33512.859 +132600,2005-12-23 09:00:00,BMFBOVESPA:IBOV,33331.262 +132601,2005-12-26 09:00:00,BMFBOVESPA:IBOV,33297.52 +132602,2005-12-27 09:00:00,BMFBOVESPA:IBOV,33370.73 +132603,2005-12-28 09:00:00,BMFBOVESPA:IBOV,33138.48 +132604,2005-12-29 09:00:00,BMFBOVESPA:IBOV,33455.941 +132605,2006-01-02 09:00:00,BMFBOVESPA:IBOV,33507.27 +132606,2006-01-03 09:00:00,BMFBOVESPA:IBOV,34540.578 +132607,2006-01-04 09:00:00,BMFBOVESPA:IBOV,35002.371 +132608,2006-01-05 09:00:00,BMFBOVESPA:IBOV,34936.109 +132609,2006-01-06 09:00:00,BMFBOVESPA:IBOV,35475.02 +132610,2006-01-09 09:00:00,BMFBOVESPA:IBOV,35337.328 +132611,2006-01-10 09:00:00,BMFBOVESPA:IBOV,35049.422 +132612,2006-01-11 09:00:00,BMFBOVESPA:IBOV,35952.238 +132613,2006-01-12 09:00:00,BMFBOVESPA:IBOV,35783.578 +132614,2006-01-13 09:00:00,BMFBOVESPA:IBOV,35897.121 +132615,2006-01-16 09:00:00,BMFBOVESPA:IBOV,36533.68 +132616,2006-01-17 09:00:00,BMFBOVESPA:IBOV,36119.371 +132617,2006-01-18 09:00:00,BMFBOVESPA:IBOV,35805.191 +132618,2006-01-19 09:00:00,BMFBOVESPA:IBOV,36858.191 +132619,2006-01-20 09:00:00,BMFBOVESPA:IBOV,36694.648 +132620,2006-01-23 09:00:00,BMFBOVESPA:IBOV,36631.75 +132621,2006-01-24 09:00:00,BMFBOVESPA:IBOV,37399.672 +132622,2006-01-26 09:00:00,BMFBOVESPA:IBOV,38014.359 +132623,2006-01-27 09:00:00,BMFBOVESPA:IBOV,37822.219 +132624,2006-01-30 09:00:00,BMFBOVESPA:IBOV,38242.039 +132625,2006-01-31 09:00:00,BMFBOVESPA:IBOV,38372.82 +132626,2006-02-01 09:00:00,BMFBOVESPA:IBOV,38484.84 +132627,2006-02-02 09:00:00,BMFBOVESPA:IBOV,37304.191 +132628,2006-02-03 09:00:00,BMFBOVESPA:IBOV,37261.73 +132629,2006-02-06 09:00:00,BMFBOVESPA:IBOV,37331.219 +132630,2006-02-07 09:00:00,BMFBOVESPA:IBOV,36568.512 +132631,2006-02-08 09:00:00,BMFBOVESPA:IBOV,36499.41 +132632,2006-02-09 09:00:00,BMFBOVESPA:IBOV,36882.309 +132633,2006-02-10 09:00:00,BMFBOVESPA:IBOV,36975.27 +132634,2006-02-13 09:00:00,BMFBOVESPA:IBOV,36113.949 +132635,2006-02-14 09:00:00,BMFBOVESPA:IBOV,36626.879 +132636,2006-02-15 09:00:00,BMFBOVESPA:IBOV,37260.32 +132637,2006-02-16 09:00:00,BMFBOVESPA:IBOV,38256.391 +132638,2006-02-17 09:00:00,BMFBOVESPA:IBOV,38421.828 +132639,2006-11-06 09:00:00,BMFBOVESPA:IBOV,41246.609 +132640,2006-11-07 09:00:00,BMFBOVESPA:IBOV,41048.309 +132641,2006-11-08 09:00:00,BMFBOVESPA:IBOV,41334.23 +132642,2006-11-09 09:00:00,BMFBOVESPA:IBOV,40815.48 +132643,2006-11-10 09:00:00,BMFBOVESPA:IBOV,40719.922 +132644,2006-11-13 09:00:00,BMFBOVESPA:IBOV,40605.789 +132645,2006-11-14 09:00:00,BMFBOVESPA:IBOV,41270.48 +132646,2006-11-16 09:00:00,BMFBOVESPA:IBOV,41161.871 +132647,2006-11-17 09:00:00,BMFBOVESPA:IBOV,41029.43 +132648,2006-11-21 09:00:00,BMFBOVESPA:IBOV,41524.82 +132649,2006-11-22 09:00:00,BMFBOVESPA:IBOV,41912.922 +132650,2006-11-23 09:00:00,BMFBOVESPA:IBOV,42069.828 +132651,2006-11-24 09:00:00,BMFBOVESPA:IBOV,41757.719 +132652,2006-11-27 09:00:00,BMFBOVESPA:IBOV,40914.629 +132653,2006-11-28 09:00:00,BMFBOVESPA:IBOV,41043.148 +132654,2006-11-29 09:00:00,BMFBOVESPA:IBOV,41970.012 +132655,2006-11-30 09:00:00,BMFBOVESPA:IBOV,41931.84 +132656,2006-12-01 09:00:00,BMFBOVESPA:IBOV,41327.07 +132657,2006-12-04 09:00:00,BMFBOVESPA:IBOV,42654.328 +132658,2006-12-05 09:00:00,BMFBOVESPA:IBOV,43157.281 +132659,2006-12-06 09:00:00,BMFBOVESPA:IBOV,43096.16 +132660,2006-12-07 09:00:00,BMFBOVESPA:IBOV,42909.289 +132661,2006-12-08 09:00:00,BMFBOVESPA:IBOV,42977.578 +132662,2006-12-11 09:00:00,BMFBOVESPA:IBOV,43297.059 +132663,2006-12-12 09:00:00,BMFBOVESPA:IBOV,43018.449 +132664,2006-12-13 09:00:00,BMFBOVESPA:IBOV,43284.52 +132665,2006-12-14 09:00:00,BMFBOVESPA:IBOV,43754.559 +132666,2006-12-15 09:00:00,BMFBOVESPA:IBOV,43921.309 +132667,2006-12-18 09:00:00,BMFBOVESPA:IBOV,43508.73 +132668,2006-12-19 09:00:00,BMFBOVESPA:IBOV,43589.719 +132669,2006-12-20 09:00:00,BMFBOVESPA:IBOV,43502.359 +132670,2006-12-21 09:00:00,BMFBOVESPA:IBOV,43385.02 +132671,2006-12-22 09:00:00,BMFBOVESPA:IBOV,43355.73 +132672,2006-12-26 09:00:00,BMFBOVESPA:IBOV,43603.078 +132673,2006-12-27 09:00:00,BMFBOVESPA:IBOV,44526.359 +132674,2006-12-28 09:00:00,BMFBOVESPA:IBOV,44473.711 +132675,2007-01-02 09:00:00,BMFBOVESPA:IBOV,45382.609 +132676,2007-01-03 09:00:00,BMFBOVESPA:IBOV,44445.289 +132677,2007-01-04 09:00:00,BMFBOVESPA:IBOV,44019.77 +132678,2007-01-05 09:00:00,BMFBOVESPA:IBOV,42245.16 +132679,2007-01-08 09:00:00,BMFBOVESPA:IBOV,42829.93 +132680,2007-01-09 09:00:00,BMFBOVESPA:IBOV,42006.781 +132681,2007-01-10 09:00:00,BMFBOVESPA:IBOV,42335.672 +132682,2007-01-11 09:00:00,BMFBOVESPA:IBOV,42670.32 +132683,2007-01-12 09:00:00,BMFBOVESPA:IBOV,43094.969 +132684,2007-01-15 09:00:00,BMFBOVESPA:IBOV,42919.172 +132685,2007-01-16 09:00:00,BMFBOVESPA:IBOV,42624.219 +132686,2007-01-17 09:00:00,BMFBOVESPA:IBOV,42735.48 +132687,2007-01-18 09:00:00,BMFBOVESPA:IBOV,42477.922 +132688,2007-01-19 09:00:00,BMFBOVESPA:IBOV,43427.641 +132689,2007-01-22 09:00:00,BMFBOVESPA:IBOV,43536.48 +132690,2007-01-23 09:00:00,BMFBOVESPA:IBOV,44173.121 +132691,2007-01-24 09:00:00,BMFBOVESPA:IBOV,44686.73 +132692,2007-01-26 09:00:00,BMFBOVESPA:IBOV,44412.352 +132693,2007-01-29 09:00:00,BMFBOVESPA:IBOV,43573.488 +132694,2007-01-30 09:00:00,BMFBOVESPA:IBOV,44044.23 +132695,2007-01-31 09:00:00,BMFBOVESPA:IBOV,44642.91 +132696,2007-02-01 09:00:00,BMFBOVESPA:IBOV,44815.012 +132697,2007-02-02 09:00:00,BMFBOVESPA:IBOV,44997.828 +132698,2007-02-05 09:00:00,BMFBOVESPA:IBOV,45286.172 +132699,2007-02-06 09:00:00,BMFBOVESPA:IBOV,45368.211 +132700,2007-02-07 09:00:00,BMFBOVESPA:IBOV,44587.961 +132701,2007-02-08 09:00:00,BMFBOVESPA:IBOV,44891.941 +132702,2007-02-09 09:00:00,BMFBOVESPA:IBOV,44271.969 +132703,2007-02-12 09:00:00,BMFBOVESPA:IBOV,43934.75 +132704,2007-02-13 09:00:00,BMFBOVESPA:IBOV,45197.449 +132705,2007-02-14 09:00:00,BMFBOVESPA:IBOV,45993.891 +132706,2007-02-15 09:00:00,BMFBOVESPA:IBOV,45955.07 +132707,2007-02-16 09:00:00,BMFBOVESPA:IBOV,45849.031 +132708,2007-02-21 09:00:00,BMFBOVESPA:IBOV,46090.238 +132709,2007-02-22 09:00:00,BMFBOVESPA:IBOV,46452.262 +132710,2007-02-23 09:00:00,BMFBOVESPA:IBOV,46015.789 +132711,2007-10-15 09:00:00,BMFBOVESPA:IBOV,62969.441 +132712,2007-10-16 09:00:00,BMFBOVESPA:IBOV,61720.961 +132713,2007-10-17 09:00:00,BMFBOVESPA:IBOV,63193.672 +132714,2007-10-18 09:00:00,BMFBOVESPA:IBOV,63261.328 +132715,2007-10-19 09:00:00,BMFBOVESPA:IBOV,60894.289 +132716,2007-10-22 09:00:00,BMFBOVESPA:IBOV,61215.129 +132717,2007-10-23 09:00:00,BMFBOVESPA:IBOV,62697.141 +132718,2007-10-24 09:00:00,BMFBOVESPA:IBOV,62624.809 +132719,2007-10-25 09:00:00,BMFBOVESPA:IBOV,62341.488 +132720,2007-10-26 09:00:00,BMFBOVESPA:IBOV,64275.578 +132721,2007-10-29 09:00:00,BMFBOVESPA:IBOV,65044.309 +132722,2007-10-30 09:00:00,BMFBOVESPA:IBOV,64383.129 +132723,2007-10-31 09:00:00,BMFBOVESPA:IBOV,65319.039 +132724,2007-11-01 09:00:00,BMFBOVESPA:IBOV,64050.078 +132725,2007-11-05 09:00:00,BMFBOVESPA:IBOV,62959.551 +132726,2007-11-06 09:00:00,BMFBOVESPA:IBOV,64503.43 +132727,2007-11-07 09:00:00,BMFBOVESPA:IBOV,63500.621 +132728,2007-11-08 09:00:00,BMFBOVESPA:IBOV,63561.91 +132729,2007-11-09 09:00:00,BMFBOVESPA:IBOV,64320.559 +132730,2007-11-12 09:00:00,BMFBOVESPA:IBOV,61526.871 +132731,2007-11-13 09:00:00,BMFBOVESPA:IBOV,62927.031 +132732,2007-11-14 09:00:00,BMFBOVESPA:IBOV,64630.871 +132733,2007-11-16 09:00:00,BMFBOVESPA:IBOV,64609.379 +132734,2007-11-19 09:00:00,BMFBOVESPA:IBOV,62336.02 +132735,2007-11-21 09:00:00,BMFBOVESPA:IBOV,60581.539 +132736,2007-11-22 09:00:00,BMFBOVESPA:IBOV,60653.012 +132737,2007-11-23 09:00:00,BMFBOVESPA:IBOV,60963.988 +132738,2007-11-26 09:00:00,BMFBOVESPA:IBOV,59069.172 +132739,2007-11-27 09:00:00,BMFBOVESPA:IBOV,59424.461 +132740,2007-11-28 09:00:00,BMFBOVESPA:IBOV,61714.641 +132741,2007-11-29 09:00:00,BMFBOVESPA:IBOV,62156.34 +132742,2007-11-30 09:00:00,BMFBOVESPA:IBOV,63006.16 +132743,2007-12-03 09:00:00,BMFBOVESPA:IBOV,63199.852 +132744,2007-12-04 09:00:00,BMFBOVESPA:IBOV,63481.531 +132745,2007-12-05 09:00:00,BMFBOVESPA:IBOV,64927.961 +132746,2007-12-06 09:00:00,BMFBOVESPA:IBOV,65790.813 +132747,2007-12-07 09:00:00,BMFBOVESPA:IBOV,65638.539 +132748,2007-12-10 09:00:00,BMFBOVESPA:IBOV,65445.961 +132749,2007-12-11 09:00:00,BMFBOVESPA:IBOV,64512.262 +132750,2007-12-12 09:00:00,BMFBOVESPA:IBOV,64741.691 +132751,2007-12-14 09:00:00,BMFBOVESPA:IBOV,62444.969 +132752,2007-12-17 09:00:00,BMFBOVESPA:IBOV,59828.211 +132753,2007-12-18 09:00:00,BMFBOVESPA:IBOV,61096.281 +132754,2007-12-19 09:00:00,BMFBOVESPA:IBOV,61721.711 +132755,2007-12-20 09:00:00,BMFBOVESPA:IBOV,61731.48 +132756,2007-12-21 09:00:00,BMFBOVESPA:IBOV,63097.711 +132757,2007-12-26 09:00:00,BMFBOVESPA:IBOV,64288.262 +132758,2007-12-27 09:00:00,BMFBOVESPA:IBOV,63774.379 +132759,2007-12-28 09:00:00,BMFBOVESPA:IBOV,63644.871 +132760,2008-01-02 09:00:00,BMFBOVESPA:IBOV,62815.129 +132761,2008-01-03 09:00:00,BMFBOVESPA:IBOV,62891.969 +132762,2008-01-04 09:00:00,BMFBOVESPA:IBOV,61036.609 +132763,2008-01-07 09:00:00,BMFBOVESPA:IBOV,60772.148 +132764,2008-01-08 09:00:00,BMFBOVESPA:IBOV,62080.73 +132765,2008-01-09 09:00:00,BMFBOVESPA:IBOV,62673.691 +132766,2008-01-10 09:00:00,BMFBOVESPA:IBOV,63515.48 +132767,2008-01-11 09:00:00,BMFBOVESPA:IBOV,61942.359 +132768,2008-01-14 09:00:00,BMFBOVESPA:IBOV,62187.781 +132769,2008-01-15 09:00:00,BMFBOVESPA:IBOV,59907.059 +132770,2008-01-16 09:00:00,BMFBOVESPA:IBOV,58777.449 +132771,2008-01-17 09:00:00,BMFBOVESPA:IBOV,57036.852 +132772,2008-01-18 09:00:00,BMFBOVESPA:IBOV,57506.469 +132773,2008-01-21 09:00:00,BMFBOVESPA:IBOV,53709.109 +132774,2008-01-22 09:00:00,BMFBOVESPA:IBOV,55740.551 +132775,2008-01-23 09:00:00,BMFBOVESPA:IBOV,54234.82 +132776,2008-01-24 09:00:00,BMFBOVESPA:IBOV,57463.309 +132777,2008-01-28 09:00:00,BMFBOVESPA:IBOV,58593.699 +132778,2008-01-29 09:00:00,BMFBOVESPA:IBOV,59529.5 +132779,2008-01-30 09:00:00,BMFBOVESPA:IBOV,60289.398 +132780,2008-01-31 09:00:00,BMFBOVESPA:IBOV,59490.398 +132781,2008-02-01 09:00:00,BMFBOVESPA:IBOV,61079.801 +132782,2008-02-06 09:00:00,BMFBOVESPA:IBOV,58968.5 +132783,2008-02-07 09:00:00,BMFBOVESPA:IBOV,58965.398 +132784,2008-02-08 09:00:00,BMFBOVESPA:IBOV,59075.898 +132785,2008-02-11 09:00:00,BMFBOVESPA:IBOV,60643.199 +132786,2008-02-12 09:00:00,BMFBOVESPA:IBOV,61805.398 +132787,2008-02-13 09:00:00,BMFBOVESPA:IBOV,62590.602 +132788,2008-02-14 09:00:00,BMFBOVESPA:IBOV,61818.898 +132789,2008-02-15 09:00:00,BMFBOVESPA:IBOV,61271.801 +132790,2008-10-20 09:00:00,BMFBOVESPA:IBOV,39441.078 +132791,2008-10-21 09:00:00,BMFBOVESPA:IBOV,39043.391 +132792,2008-10-22 09:00:00,BMFBOVESPA:IBOV,35069.73 +132793,2008-10-23 09:00:00,BMFBOVESPA:IBOV,33818.488 +132794,2008-10-24 09:00:00,BMFBOVESPA:IBOV,31481.551 +132795,2008-10-27 09:00:00,BMFBOVESPA:IBOV,29435.109 +132796,2008-10-28 09:00:00,BMFBOVESPA:IBOV,33386.648 +132797,2008-10-29 09:00:00,BMFBOVESPA:IBOV,34845.211 +132798,2008-10-30 09:00:00,BMFBOVESPA:IBOV,37448.77 +132799,2008-10-31 09:00:00,BMFBOVESPA:IBOV,37256.84 +132800,2008-11-03 09:00:00,BMFBOVESPA:IBOV,38249.441 +132801,2008-11-04 09:00:00,BMFBOVESPA:IBOV,40252.129 +132802,2008-11-05 09:00:00,BMFBOVESPA:IBOV,37785.66 +132803,2008-11-06 09:00:00,BMFBOVESPA:IBOV,36361.91 +132804,2008-11-07 09:00:00,BMFBOVESPA:IBOV,36665.109 +132805,2008-11-10 09:00:00,BMFBOVESPA:IBOV,36776.27 +132806,2008-11-11 09:00:00,BMFBOVESPA:IBOV,37254.18 +132807,2008-11-12 09:00:00,BMFBOVESPA:IBOV,34373.988 +132808,2008-11-13 09:00:00,BMFBOVESPA:IBOV,35993.328 +132809,2008-11-14 09:00:00,BMFBOVESPA:IBOV,35771.219 +132810,2008-11-17 09:00:00,BMFBOVESPA:IBOV,35717.211 +132811,2008-11-18 09:00:00,BMFBOVESPA:IBOV,34094.66 +132812,2008-11-19 09:00:00,BMFBOVESPA:IBOV,33404.551 +132813,2008-11-21 09:00:00,BMFBOVESPA:IBOV,31238.609 +132814,2008-11-24 09:00:00,BMFBOVESPA:IBOV,34188.828 +132815,2008-11-25 09:00:00,BMFBOVESPA:IBOV,34812.859 +132816,2008-11-26 09:00:00,BMFBOVESPA:IBOV,36469.609 +132817,2008-11-27 09:00:00,BMFBOVESPA:IBOV,36212.648 +132818,2008-11-28 09:00:00,BMFBOVESPA:IBOV,36595.871 +132819,2008-12-01 09:00:00,BMFBOVESPA:IBOV,34735.121 +132820,2008-12-02 09:00:00,BMFBOVESPA:IBOV,35000.84 +132821,2008-12-03 09:00:00,BMFBOVESPA:IBOV,35293.672 +132822,2008-12-04 09:00:00,BMFBOVESPA:IBOV,35127.77 +132823,2008-12-05 09:00:00,BMFBOVESPA:IBOV,35347.391 +132824,2008-12-08 09:00:00,BMFBOVESPA:IBOV,38284.91 +132825,2008-12-09 09:00:00,BMFBOVESPA:IBOV,37968.109 +132826,2008-12-10 09:00:00,BMFBOVESPA:IBOV,39015.441 +132827,2008-12-11 09:00:00,BMFBOVESPA:IBOV,38519.07 +132828,2008-12-12 09:00:00,BMFBOVESPA:IBOV,39373.859 +132829,2008-12-15 09:00:00,BMFBOVESPA:IBOV,38320.191 +132830,2008-12-16 09:00:00,BMFBOVESPA:IBOV,39993.461 +132831,2008-12-17 09:00:00,BMFBOVESPA:IBOV,39947.43 +132832,2008-12-18 09:00:00,BMFBOVESPA:IBOV,39536.27 +132833,2008-12-19 09:00:00,BMFBOVESPA:IBOV,39131.23 +132834,2008-12-22 09:00:00,BMFBOVESPA:IBOV,37626.828 +132835,2008-12-23 09:00:00,BMFBOVESPA:IBOV,36470.781 +132836,2008-12-26 09:00:00,BMFBOVESPA:IBOV,36864.129 +132837,2008-12-29 09:00:00,BMFBOVESPA:IBOV,37060.16 +132838,2008-12-30 09:00:00,BMFBOVESPA:IBOV,37550.309 +132839,2009-01-02 09:00:00,BMFBOVESPA:IBOV,40244.219 +132840,2009-01-05 09:00:00,BMFBOVESPA:IBOV,41518.66 +132841,2009-01-06 09:00:00,BMFBOVESPA:IBOV,42312.281 +132842,2009-01-07 09:00:00,BMFBOVESPA:IBOV,40820.25 +132843,2009-01-08 09:00:00,BMFBOVESPA:IBOV,41990.551 +132844,2009-01-09 09:00:00,BMFBOVESPA:IBOV,41582.941 +132845,2009-01-12 09:00:00,BMFBOVESPA:IBOV,39403.469 +132846,2009-01-13 09:00:00,BMFBOVESPA:IBOV,39544.23 +132847,2009-01-14 09:00:00,BMFBOVESPA:IBOV,37981.77 +132848,2009-01-15 09:00:00,BMFBOVESPA:IBOV,39151.078 +132849,2009-01-16 09:00:00,BMFBOVESPA:IBOV,39341.539 +132850,2009-01-19 09:00:00,BMFBOVESPA:IBOV,38828.32 +132851,2009-01-20 09:00:00,BMFBOVESPA:IBOV,37272.07 +132852,2009-01-21 09:00:00,BMFBOVESPA:IBOV,38542.898 +132853,2009-01-22 09:00:00,BMFBOVESPA:IBOV,37894.328 +132854,2009-01-23 09:00:00,BMFBOVESPA:IBOV,38132.352 +132855,2009-01-26 09:00:00,BMFBOVESPA:IBOV,38509.449 +132856,2009-01-27 09:00:00,BMFBOVESPA:IBOV,38698.922 +132857,2009-01-28 09:00:00,BMFBOVESPA:IBOV,40227.449 +132858,2009-01-29 09:00:00,BMFBOVESPA:IBOV,39638.422 +132859,2009-01-30 09:00:00,BMFBOVESPA:IBOV,39300.789 +132860,2009-02-02 09:00:00,BMFBOVESPA:IBOV,38666.441 +132861,2009-02-03 09:00:00,BMFBOVESPA:IBOV,39746.762 +132862,2009-02-04 09:00:00,BMFBOVESPA:IBOV,40129.039 +132863,2009-02-05 09:00:00,BMFBOVESPA:IBOV,41108.648 +132864,2009-02-06 09:00:00,BMFBOVESPA:IBOV,42755.5 +132865,2009-02-09 09:00:00,BMFBOVESPA:IBOV,42100.121 +132866,2009-02-10 09:00:00,BMFBOVESPA:IBOV,41207.43 +132867,2009-02-11 09:00:00,BMFBOVESPA:IBOV,40845.621 +132868,2009-02-12 09:00:00,BMFBOVESPA:IBOV,40500.789 +132869,2009-02-13 09:00:00,BMFBOVESPA:IBOV,41673.621 +132870,2009-10-19 09:00:00,BMFBOVESPA:IBOV,67239.453 +132871,2009-10-20 09:00:00,BMFBOVESPA:IBOV,65303.109 +132872,2009-10-21 09:00:00,BMFBOVESPA:IBOV,65485.59 +132873,2009-10-22 09:00:00,BMFBOVESPA:IBOV,66134.969 +132874,2009-10-23 09:00:00,BMFBOVESPA:IBOV,65058.84 +132875,2009-10-26 09:00:00,BMFBOVESPA:IBOV,65085.551 +132876,2009-10-27 09:00:00,BMFBOVESPA:IBOV,63161.039 +132877,2009-10-28 09:00:00,BMFBOVESPA:IBOV,60162.309 +132878,2009-10-29 09:00:00,BMFBOVESPA:IBOV,63720.578 +132879,2009-10-30 09:00:00,BMFBOVESPA:IBOV,61545.5 +132880,2009-11-03 09:00:00,BMFBOVESPA:IBOV,62643.23 +132881,2009-11-04 09:00:00,BMFBOVESPA:IBOV,63912.57 +132882,2009-11-05 09:00:00,BMFBOVESPA:IBOV,64815.719 +132883,2009-11-06 09:00:00,BMFBOVESPA:IBOV,64466.129 +132884,2009-11-09 09:00:00,BMFBOVESPA:IBOV,66214.352 +132885,2009-11-10 09:00:00,BMFBOVESPA:IBOV,66303.492 +132886,2009-11-11 09:00:00,BMFBOVESPA:IBOV,66431.242 +132887,2009-11-12 09:00:00,BMFBOVESPA:IBOV,64447.93 +132888,2009-11-13 09:00:00,BMFBOVESPA:IBOV,65325.629 +132889,2009-11-16 09:00:00,BMFBOVESPA:IBOV,66627.102 +132890,2009-11-17 09:00:00,BMFBOVESPA:IBOV,67405.977 +132891,2009-11-18 09:00:00,BMFBOVESPA:IBOV,66515.656 +132892,2009-11-19 09:00:00,BMFBOVESPA:IBOV,66327.281 +132893,2009-11-23 09:00:00,BMFBOVESPA:IBOV,66809.398 +132894,2009-11-24 09:00:00,BMFBOVESPA:IBOV,67317.0 +132895,2009-11-25 09:00:00,BMFBOVESPA:IBOV,67917.078 +132896,2009-11-26 09:00:00,BMFBOVESPA:IBOV,66391.797 +132897,2009-11-27 09:00:00,BMFBOVESPA:IBOV,67082.148 +132898,2009-11-30 09:00:00,BMFBOVESPA:IBOV,67044.438 +132899,2009-12-01 09:00:00,BMFBOVESPA:IBOV,68408.398 +132900,2009-12-02 09:00:00,BMFBOVESPA:IBOV,68614.789 +132901,2009-12-03 09:00:00,BMFBOVESPA:IBOV,68314.82 +132902,2009-12-04 09:00:00,BMFBOVESPA:IBOV,67603.523 +132903,2009-12-07 09:00:00,BMFBOVESPA:IBOV,68512.188 +132904,2009-12-08 09:00:00,BMFBOVESPA:IBOV,67728.508 +132905,2009-12-09 09:00:00,BMFBOVESPA:IBOV,68011.992 +132906,2009-12-10 09:00:00,BMFBOVESPA:IBOV,68728.289 +132907,2009-12-11 09:00:00,BMFBOVESPA:IBOV,69267.469 +132908,2009-12-14 09:00:00,BMFBOVESPA:IBOV,69349.398 +132909,2009-12-15 09:00:00,BMFBOVESPA:IBOV,69310.813 +132910,2009-12-16 09:00:00,BMFBOVESPA:IBOV,68622.398 +132911,2009-12-17 09:00:00,BMFBOVESPA:IBOV,67067.961 +132912,2009-12-18 09:00:00,BMFBOVESPA:IBOV,66794.211 +132913,2009-12-21 09:00:00,BMFBOVESPA:IBOV,65925.188 +132914,2009-12-22 09:00:00,BMFBOVESPA:IBOV,67417.93 +132915,2009-12-23 09:00:00,BMFBOVESPA:IBOV,67588.859 +132916,2009-12-28 09:00:00,BMFBOVESPA:IBOV,67901.703 +132917,2009-12-29 09:00:00,BMFBOVESPA:IBOV,68296.039 +132918,2009-12-30 09:00:00,BMFBOVESPA:IBOV,68588.406 +132919,2010-01-04 09:00:00,BMFBOVESPA:IBOV,70045.078 +132920,2010-01-05 09:00:00,BMFBOVESPA:IBOV,70239.82 +132921,2010-01-06 09:00:00,BMFBOVESPA:IBOV,70729.344 +132922,2010-01-07 09:00:00,BMFBOVESPA:IBOV,70451.117 +132923,2010-01-08 09:00:00,BMFBOVESPA:IBOV,70262.703 +132924,2010-01-11 09:00:00,BMFBOVESPA:IBOV,70433.492 +132925,2010-01-12 09:00:00,BMFBOVESPA:IBOV,70075.781 +132926,2010-01-13 09:00:00,BMFBOVESPA:IBOV,70011.461 +132927,2010-01-14 09:00:00,BMFBOVESPA:IBOV,69801.422 +132928,2010-01-15 09:00:00,BMFBOVESPA:IBOV,68978.297 +132929,2010-01-18 09:00:00,BMFBOVESPA:IBOV,69400.93 +132930,2010-01-19 09:00:00,BMFBOVESPA:IBOV,69908.594 +132931,2010-01-20 09:00:00,BMFBOVESPA:IBOV,68200.07 +132932,2010-01-21 09:00:00,BMFBOVESPA:IBOV,66270.141 +132933,2010-01-22 09:00:00,BMFBOVESPA:IBOV,66220.039 +132934,2010-01-26 09:00:00,BMFBOVESPA:IBOV,65523.73 +132935,2010-01-27 09:00:00,BMFBOVESPA:IBOV,65069.789 +132936,2010-01-28 09:00:00,BMFBOVESPA:IBOV,65587.813 +132937,2010-01-29 09:00:00,BMFBOVESPA:IBOV,65401.77 +132938,2010-02-01 09:00:00,BMFBOVESPA:IBOV,66571.742 +132939,2010-02-02 09:00:00,BMFBOVESPA:IBOV,67163.211 +132940,2010-02-03 09:00:00,BMFBOVESPA:IBOV,67108.563 +132941,2010-02-04 09:00:00,BMFBOVESPA:IBOV,63934.012 +132942,2010-02-05 09:00:00,BMFBOVESPA:IBOV,62762.699 +132943,2010-02-08 09:00:00,BMFBOVESPA:IBOV,63153.09 +132944,2010-02-09 09:00:00,BMFBOVESPA:IBOV,64718.172 +132945,2010-02-10 09:00:00,BMFBOVESPA:IBOV,65051.422 +132946,2010-02-11 09:00:00,BMFBOVESPA:IBOV,66128.938 +132947,2010-02-12 09:00:00,BMFBOVESPA:IBOV,65854.969 +132948,2010-02-17 09:00:00,BMFBOVESPA:IBOV,67284.57 +132949,2010-02-18 09:00:00,BMFBOVESPA:IBOV,67836.078 +132950,2010-02-19 09:00:00,BMFBOVESPA:IBOV,67597.43 +132951,2010-10-18 09:00:00,BMFBOVESPA:IBOV,71735.531 +132952,2010-10-19 09:00:00,BMFBOVESPA:IBOV,69863.578 +132953,2010-10-20 09:00:00,BMFBOVESPA:IBOV,70404.68 +132954,2010-10-21 09:00:00,BMFBOVESPA:IBOV,69652.102 +132955,2010-10-22 09:00:00,BMFBOVESPA:IBOV,69529.727 +132956,2010-10-25 09:00:00,BMFBOVESPA:IBOV,69580.281 +132957,2010-10-26 09:00:00,BMFBOVESPA:IBOV,70740.391 +132958,2010-10-27 09:00:00,BMFBOVESPA:IBOV,70568.938 +132959,2010-10-28 09:00:00,BMFBOVESPA:IBOV,70320.133 +132960,2010-10-29 09:00:00,BMFBOVESPA:IBOV,70660.992 +132961,2010-11-01 09:00:00,BMFBOVESPA:IBOV,71560.93 +132962,2010-11-03 09:00:00,BMFBOVESPA:IBOV,71904.773 +132963,2010-11-04 09:00:00,BMFBOVESPA:IBOV,72995.688 +132964,2010-11-05 09:00:00,BMFBOVESPA:IBOV,72614.141 +132965,2010-11-08 09:00:00,BMFBOVESPA:IBOV,72659.391 +132966,2010-11-09 09:00:00,BMFBOVESPA:IBOV,71678.898 +132967,2010-11-10 09:00:00,BMFBOVESPA:IBOV,71638.383 +132968,2010-11-11 09:00:00,BMFBOVESPA:IBOV,71195.156 +132969,2010-11-12 09:00:00,BMFBOVESPA:IBOV,70367.148 +132970,2010-11-16 09:00:00,BMFBOVESPA:IBOV,69207.0 +132971,2010-11-17 09:00:00,BMFBOVESPA:IBOV,69722.281 +132972,2010-11-18 09:00:00,BMFBOVESPA:IBOV,70781.398 +132973,2010-11-19 09:00:00,BMFBOVESPA:IBOV,70857.18 +132974,2010-11-22 09:00:00,BMFBOVESPA:IBOV,69632.5 +132975,2010-11-23 09:00:00,BMFBOVESPA:IBOV,67952.547 +132976,2010-11-24 09:00:00,BMFBOVESPA:IBOV,69634.344 +132977,2010-11-25 09:00:00,BMFBOVESPA:IBOV,69361.633 +132978,2010-11-26 09:00:00,BMFBOVESPA:IBOV,68226.102 +132979,2010-11-29 09:00:00,BMFBOVESPA:IBOV,67908.18 +132980,2010-11-30 09:00:00,BMFBOVESPA:IBOV,67735.43 +132981,2010-12-01 09:00:00,BMFBOVESPA:IBOV,69336.633 +132982,2010-12-02 09:00:00,BMFBOVESPA:IBOV,69527.07 +132983,2010-12-03 09:00:00,BMFBOVESPA:IBOV,69766.094 +132984,2010-12-06 09:00:00,BMFBOVESPA:IBOV,69548.219 +132985,2010-12-07 09:00:00,BMFBOVESPA:IBOV,69398.859 +132986,2010-12-08 09:00:00,BMFBOVESPA:IBOV,68174.922 +132987,2010-12-09 09:00:00,BMFBOVESPA:IBOV,67879.461 +132988,2010-12-10 09:00:00,BMFBOVESPA:IBOV,68349.117 +132989,2010-12-13 09:00:00,BMFBOVESPA:IBOV,69126.32 +132990,2010-12-14 09:00:00,BMFBOVESPA:IBOV,68740.977 +132991,2010-12-15 09:00:00,BMFBOVESPA:IBOV,67870.141 +132992,2010-12-16 09:00:00,BMFBOVESPA:IBOV,67299.656 +132993,2010-12-17 09:00:00,BMFBOVESPA:IBOV,67954.508 +132994,2010-12-20 09:00:00,BMFBOVESPA:IBOV,67296.352 +132995,2010-12-21 09:00:00,BMFBOVESPA:IBOV,68211.758 +132996,2010-12-22 09:00:00,BMFBOVESPA:IBOV,68471.828 +132997,2010-12-23 09:00:00,BMFBOVESPA:IBOV,68489.609 +132998,2010-12-27 09:00:00,BMFBOVESPA:IBOV,67808.43 +132999,2010-12-28 09:00:00,BMFBOVESPA:IBOV,68040.938 +133000,2010-12-29 09:00:00,BMFBOVESPA:IBOV,68944.492 +133001,2010-12-30 09:00:00,BMFBOVESPA:IBOV,69295.344 +133002,2011-01-03 09:00:00,BMFBOVESPA:IBOV,69954.82 +133003,2011-01-04 09:00:00,BMFBOVESPA:IBOV,70315.242 +133004,2011-01-05 09:00:00,BMFBOVESPA:IBOV,71062.07 +133005,2011-01-06 09:00:00,BMFBOVESPA:IBOV,70573.461 +133006,2011-01-07 09:00:00,BMFBOVESPA:IBOV,70057.203 +133007,2011-01-10 09:00:00,BMFBOVESPA:IBOV,70125.531 +133008,2011-01-11 09:00:00,BMFBOVESPA:IBOV,70426.43 +133009,2011-01-12 09:00:00,BMFBOVESPA:IBOV,71631.133 +133010,2011-01-13 09:00:00,BMFBOVESPA:IBOV,70721.313 +133011,2011-01-14 09:00:00,BMFBOVESPA:IBOV,70950.461 +133012,2011-01-17 09:00:00,BMFBOVESPA:IBOV,70609.07 +133013,2011-01-18 09:00:00,BMFBOVESPA:IBOV,70919.75 +133014,2011-01-19 09:00:00,BMFBOVESPA:IBOV,70057.891 +133015,2011-01-20 09:00:00,BMFBOVESPA:IBOV,69561.531 +133016,2011-01-21 09:00:00,BMFBOVESPA:IBOV,69133.094 +133017,2011-01-24 09:00:00,BMFBOVESPA:IBOV,69426.344 +133018,2011-01-26 09:00:00,BMFBOVESPA:IBOV,68714.359 +133019,2011-01-27 09:00:00,BMFBOVESPA:IBOV,68051.383 +133020,2011-01-28 09:00:00,BMFBOVESPA:IBOV,66685.18 +133021,2011-01-31 09:00:00,BMFBOVESPA:IBOV,66549.703 +133022,2011-02-01 09:00:00,BMFBOVESPA:IBOV,67818.852 +133023,2011-02-02 09:00:00,BMFBOVESPA:IBOV,66707.281 +133024,2011-02-03 09:00:00,BMFBOVESPA:IBOV,66764.844 +133025,2011-02-04 09:00:00,BMFBOVESPA:IBOV,65273.539 +133026,2011-02-07 09:00:00,BMFBOVESPA:IBOV,65362.039 +133027,2011-02-08 09:00:00,BMFBOVESPA:IBOV,65787.742 +133028,2011-02-09 09:00:00,BMFBOVESPA:IBOV,64191.969 +133029,2011-02-10 09:00:00,BMFBOVESPA:IBOV,64624.801 +133030,2011-02-11 09:00:00,BMFBOVESPA:IBOV,65756.367 +133031,2011-02-14 09:00:00,BMFBOVESPA:IBOV,66563.688 +133032,2011-02-15 09:00:00,BMFBOVESPA:IBOV,66344.68 +133033,2011-02-16 09:00:00,BMFBOVESPA:IBOV,67629.0 +133034,2011-02-17 09:00:00,BMFBOVESPA:IBOV,67684.992 +133035,2011-02-18 09:00:00,BMFBOVESPA:IBOV,68073.656 +133036,2011-10-17 09:00:00,BMFBOVESPA:IBOV,53911.328 +133037,2011-10-18 09:00:00,BMFBOVESPA:IBOV,55031.93 +133038,2011-10-19 09:00:00,BMFBOVESPA:IBOV,54966.129 +133039,2011-10-20 09:00:00,BMFBOVESPA:IBOV,54009.98 +133040,2011-10-21 09:00:00,BMFBOVESPA:IBOV,55255.23 +133041,2011-10-24 09:00:00,BMFBOVESPA:IBOV,56891.969 +133042,2011-10-25 09:00:00,BMFBOVESPA:IBOV,56285.988 +133043,2011-10-26 09:00:00,BMFBOVESPA:IBOV,57143.789 +133044,2011-10-27 09:00:00,BMFBOVESPA:IBOV,59270.129 +133045,2011-10-28 09:00:00,BMFBOVESPA:IBOV,59513.129 +133046,2011-10-31 09:00:00,BMFBOVESPA:IBOV,58338.391 +133047,2011-11-01 09:00:00,BMFBOVESPA:IBOV,57322.75 +133048,2011-11-03 09:00:00,BMFBOVESPA:IBOV,58196.301 +133049,2011-11-04 09:00:00,BMFBOVESPA:IBOV,58669.922 +133050,2011-11-07 09:00:00,BMFBOVESPA:IBOV,59198.77 +133051,2011-11-08 09:00:00,BMFBOVESPA:IBOV,59026.129 +133052,2011-11-09 09:00:00,BMFBOVESPA:IBOV,57549.738 +133053,2011-11-10 09:00:00,BMFBOVESPA:IBOV,57321.809 +133054,2011-11-11 09:00:00,BMFBOVESPA:IBOV,58546.969 +133055,2011-11-14 09:00:00,BMFBOVESPA:IBOV,58258.23 +133056,2011-11-16 09:00:00,BMFBOVESPA:IBOV,58559.988 +133057,2011-11-17 09:00:00,BMFBOVESPA:IBOV,56988.898 +133058,2011-11-18 09:00:00,BMFBOVESPA:IBOV,56731.34 +133059,2011-11-21 09:00:00,BMFBOVESPA:IBOV,56284.59 +133060,2011-11-22 09:00:00,BMFBOVESPA:IBOV,55878.441 +133061,2011-11-23 09:00:00,BMFBOVESPA:IBOV,54972.078 +133062,2011-11-24 09:00:00,BMFBOVESPA:IBOV,55279.879 +133063,2011-11-25 09:00:00,BMFBOVESPA:IBOV,54894.488 +133064,2011-11-28 09:00:00,BMFBOVESPA:IBOV,56017.352 +133065,2011-11-29 09:00:00,BMFBOVESPA:IBOV,55299.762 +133066,2011-11-30 09:00:00,BMFBOVESPA:IBOV,56874.98 +133067,2011-12-01 09:00:00,BMFBOVESPA:IBOV,58143.422 +133068,2011-12-02 09:00:00,BMFBOVESPA:IBOV,57885.852 +133069,2011-12-05 09:00:00,BMFBOVESPA:IBOV,58910.48 +133070,2011-12-06 09:00:00,BMFBOVESPA:IBOV,59536.16 +133071,2011-12-07 09:00:00,BMFBOVESPA:IBOV,58662.828 +133072,2011-12-08 09:00:00,BMFBOVESPA:IBOV,57455.02 +133073,2011-12-09 09:00:00,BMFBOVESPA:IBOV,58236.461 +133074,2011-12-12 09:00:00,BMFBOVESPA:IBOV,57346.859 +133075,2011-12-13 09:00:00,BMFBOVESPA:IBOV,57494.852 +133076,2011-12-14 09:00:00,BMFBOVESPA:IBOV,56646.871 +133077,2011-12-15 09:00:00,BMFBOVESPA:IBOV,56331.148 +133078,2011-12-16 09:00:00,BMFBOVESPA:IBOV,56096.93 +133079,2011-12-19 09:00:00,BMFBOVESPA:IBOV,55298.328 +133080,2011-12-20 09:00:00,BMFBOVESPA:IBOV,56864.852 +133081,2011-12-21 09:00:00,BMFBOVESPA:IBOV,56653.371 +133082,2011-12-22 09:00:00,BMFBOVESPA:IBOV,57347.871 +133083,2011-12-23 09:00:00,BMFBOVESPA:IBOV,57701.07 +133084,2011-12-26 09:00:00,BMFBOVESPA:IBOV,57669.48 +133085,2011-12-27 09:00:00,BMFBOVESPA:IBOV,58005.199 +133086,2011-12-28 09:00:00,BMFBOVESPA:IBOV,56533.762 +133087,2011-12-29 09:00:00,BMFBOVESPA:IBOV,56754.078 +133088,2012-01-02 09:00:00,BMFBOVESPA:IBOV,57829.27 +133089,2012-01-03 09:00:00,BMFBOVESPA:IBOV,59264.871 +133090,2012-01-04 09:00:00,BMFBOVESPA:IBOV,59364.949 +133091,2012-01-05 09:00:00,BMFBOVESPA:IBOV,58546.078 +133092,2012-01-06 09:00:00,BMFBOVESPA:IBOV,58600.371 +133093,2012-01-09 09:00:00,BMFBOVESPA:IBOV,59082.879 +133094,2012-01-10 09:00:00,BMFBOVESPA:IBOV,59805.961 +133095,2012-01-11 09:00:00,BMFBOVESPA:IBOV,59962.398 +133096,2012-01-12 09:00:00,BMFBOVESPA:IBOV,59920.781 +133097,2012-01-13 09:00:00,BMFBOVESPA:IBOV,59146.578 +133098,2012-01-16 09:00:00,BMFBOVESPA:IBOV,59956.461 +133099,2012-01-17 09:00:00,BMFBOVESPA:IBOV,60645.898 +133100,2012-01-18 09:00:00,BMFBOVESPA:IBOV,61722.859 +133101,2012-01-19 09:00:00,BMFBOVESPA:IBOV,61926.691 +133102,2012-01-20 09:00:00,BMFBOVESPA:IBOV,62312.129 +133103,2012-01-23 09:00:00,BMFBOVESPA:IBOV,62386.238 +133104,2012-01-24 09:00:00,BMFBOVESPA:IBOV,62486.219 +133105,2012-01-26 09:00:00,BMFBOVESPA:IBOV,62953.059 +133106,2012-01-27 09:00:00,BMFBOVESPA:IBOV,62904.199 +133107,2012-01-30 09:00:00,BMFBOVESPA:IBOV,62770.012 +133108,2012-01-31 09:00:00,BMFBOVESPA:IBOV,63072.309 +133109,2012-02-01 09:00:00,BMFBOVESPA:IBOV,64567.18 +133110,2012-02-02 09:00:00,BMFBOVESPA:IBOV,64593.102 +133111,2012-02-03 09:00:00,BMFBOVESPA:IBOV,65217.371 +133112,2012-02-06 09:00:00,BMFBOVESPA:IBOV,65223.719 +133113,2012-02-07 09:00:00,BMFBOVESPA:IBOV,65917.023 +133114,2012-02-08 09:00:00,BMFBOVESPA:IBOV,65831.156 +133115,2012-02-09 09:00:00,BMFBOVESPA:IBOV,65530.488 +133116,2012-02-10 09:00:00,BMFBOVESPA:IBOV,63997.859 +133117,2012-02-13 09:00:00,BMFBOVESPA:IBOV,65691.531 +133118,2012-02-14 09:00:00,BMFBOVESPA:IBOV,65038.531 +133119,2012-02-15 09:00:00,BMFBOVESPA:IBOV,65368.488 +133120,2012-02-16 09:00:00,BMFBOVESPA:IBOV,66141.703 +133121,2012-02-17 09:00:00,BMFBOVESPA:IBOV,66203.5 +133122,2012-02-22 09:00:00,BMFBOVESPA:IBOV,66092.773 +133123,2012-02-23 09:00:00,BMFBOVESPA:IBOV,65819.617 +133124,2012-02-24 09:00:00,BMFBOVESPA:IBOV,65942.727 +133125,2012-10-22 09:00:00,BMFBOVESPA:IBOV,58700.301 +133126,2012-10-23 09:00:00,BMFBOVESPA:IBOV,57690.238 +133127,2012-10-24 09:00:00,BMFBOVESPA:IBOV,57160.738 +133128,2012-10-25 09:00:00,BMFBOVESPA:IBOV,57836.781 +133129,2012-10-26 09:00:00,BMFBOVESPA:IBOV,57276.809 +133130,2012-10-29 09:00:00,BMFBOVESPA:IBOV,57176.578 +133131,2012-10-30 09:00:00,BMFBOVESPA:IBOV,57683.762 +133132,2012-10-31 09:00:00,BMFBOVESPA:IBOV,57068.18 +133133,2012-11-01 09:00:00,BMFBOVESPA:IBOV,58382.68 +133134,2012-11-05 09:00:00,BMFBOVESPA:IBOV,58209.762 +133135,2012-11-06 09:00:00,BMFBOVESPA:IBOV,59458.59 +133136,2012-11-07 09:00:00,BMFBOVESPA:IBOV,58517.352 +133137,2012-11-08 09:00:00,BMFBOVESPA:IBOV,57524.449 +133138,2012-11-09 09:00:00,BMFBOVESPA:IBOV,57357.711 +133139,2012-11-12 09:00:00,BMFBOVESPA:IBOV,57064.309 +133140,2012-11-13 09:00:00,BMFBOVESPA:IBOV,57486.07 +133141,2012-11-14 09:00:00,BMFBOVESPA:IBOV,56279.359 +133142,2012-11-16 09:00:00,BMFBOVESPA:IBOV,55402.328 +133143,2012-11-19 09:00:00,BMFBOVESPA:IBOV,56450.859 +133144,2012-11-21 09:00:00,BMFBOVESPA:IBOV,56242.121 +133145,2012-11-22 09:00:00,BMFBOVESPA:IBOV,56436.969 +133146,2012-11-23 09:00:00,BMFBOVESPA:IBOV,57574.031 +133147,2012-11-26 09:00:00,BMFBOVESPA:IBOV,56737.102 +133148,2012-11-27 09:00:00,BMFBOVESPA:IBOV,56248.09 +133149,2012-11-28 09:00:00,BMFBOVESPA:IBOV,56539.398 +133150,2012-11-29 09:00:00,BMFBOVESPA:IBOV,57852.531 +133151,2012-11-30 09:00:00,BMFBOVESPA:IBOV,57474.57 +133152,2012-12-03 09:00:00,BMFBOVESPA:IBOV,58202.352 +133153,2012-12-04 09:00:00,BMFBOVESPA:IBOV,57563.23 +133154,2012-12-05 09:00:00,BMFBOVESPA:IBOV,57678.621 +133155,2012-12-06 09:00:00,BMFBOVESPA:IBOV,57656.422 +133156,2012-12-07 09:00:00,BMFBOVESPA:IBOV,58487.32 +133157,2012-12-10 09:00:00,BMFBOVESPA:IBOV,59248.23 +133158,2012-12-11 09:00:00,BMFBOVESPA:IBOV,59623.34 +133159,2012-12-12 09:00:00,BMFBOVESPA:IBOV,59474.18 +133160,2012-12-13 09:00:00,BMFBOVESPA:IBOV,59316.75 +133161,2012-12-14 09:00:00,BMFBOVESPA:IBOV,59604.922 +133162,2012-12-17 09:00:00,BMFBOVESPA:IBOV,59566.52 +133163,2012-12-18 09:00:00,BMFBOVESPA:IBOV,60460.73 +133164,2012-12-19 09:00:00,BMFBOVESPA:IBOV,60998.34 +133165,2012-12-20 09:00:00,BMFBOVESPA:IBOV,61276.121 +133166,2012-12-21 09:00:00,BMFBOVESPA:IBOV,61007.031 +133167,2012-12-26 09:00:00,BMFBOVESPA:IBOV,60959.789 +133168,2012-12-27 09:00:00,BMFBOVESPA:IBOV,60415.949 +133169,2012-12-28 09:00:00,BMFBOVESPA:IBOV,60952.078 +133170,2013-01-02 09:00:00,BMFBOVESPA:IBOV,62550.102 +133171,2013-01-03 09:00:00,BMFBOVESPA:IBOV,63312.461 +133172,2013-01-04 09:00:00,BMFBOVESPA:IBOV,62523.059 +133173,2013-01-07 09:00:00,BMFBOVESPA:IBOV,61932.539 +133174,2013-01-08 09:00:00,BMFBOVESPA:IBOV,61127.84 +133175,2013-01-09 09:00:00,BMFBOVESPA:IBOV,61578.578 +133176,2013-01-10 09:00:00,BMFBOVESPA:IBOV,61678.309 +133177,2013-01-11 09:00:00,BMFBOVESPA:IBOV,61497.43 +133178,2013-01-14 09:00:00,BMFBOVESPA:IBOV,62080.789 +133179,2013-01-15 09:00:00,BMFBOVESPA:IBOV,61727.609 +133180,2013-01-16 09:00:00,BMFBOVESPA:IBOV,61787.352 +133181,2013-01-17 09:00:00,BMFBOVESPA:IBOV,62194.059 +133182,2013-01-18 09:00:00,BMFBOVESPA:IBOV,61956.141 +133183,2013-01-21 09:00:00,BMFBOVESPA:IBOV,61899.711 +133184,2013-01-22 09:00:00,BMFBOVESPA:IBOV,61692.289 +133185,2013-01-23 09:00:00,BMFBOVESPA:IBOV,61966.262 +133186,2013-01-24 09:00:00,BMFBOVESPA:IBOV,61169.828 +133187,2013-01-28 09:00:00,BMFBOVESPA:IBOV,60027.07 +133188,2013-01-29 09:00:00,BMFBOVESPA:IBOV,60406.328 +133189,2013-01-30 09:00:00,BMFBOVESPA:IBOV,59336.699 +133190,2013-01-31 09:00:00,BMFBOVESPA:IBOV,59761.488 +133191,2013-02-01 09:00:00,BMFBOVESPA:IBOV,60351.16 +133192,2013-02-04 09:00:00,BMFBOVESPA:IBOV,59575.66 +133193,2013-02-05 09:00:00,BMFBOVESPA:IBOV,59444.969 +133194,2013-02-06 09:00:00,BMFBOVESPA:IBOV,58951.07 +133195,2013-02-07 09:00:00,BMFBOVESPA:IBOV,58372.461 +133196,2013-02-08 09:00:00,BMFBOVESPA:IBOV,58497.828 +133197,2013-02-13 09:00:00,BMFBOVESPA:IBOV,58405.738 +133198,2013-02-14 09:00:00,BMFBOVESPA:IBOV,58077.309 +133199,2013-02-15 09:00:00,BMFBOVESPA:IBOV,57903.301 +133200,2013-10-21 09:00:00,BMFBOVESPA:IBOV,56077.43 +133201,2013-10-22 09:00:00,BMFBOVESPA:IBOV,56460.379 +133202,2013-10-23 09:00:00,BMFBOVESPA:IBOV,55440.031 +133203,2013-10-24 09:00:00,BMFBOVESPA:IBOV,54877.148 +133204,2013-10-25 09:00:00,BMFBOVESPA:IBOV,54154.148 +133205,2013-10-28 09:00:00,BMFBOVESPA:IBOV,55073.371 +133206,2013-10-29 09:00:00,BMFBOVESPA:IBOV,54538.801 +133207,2013-10-30 09:00:00,BMFBOVESPA:IBOV,54172.82 +133208,2013-10-31 09:00:00,BMFBOVESPA:IBOV,54256.199 +133209,2013-11-01 09:00:00,BMFBOVESPA:IBOV,54013.238 +133210,2013-11-04 09:00:00,BMFBOVESPA:IBOV,54436.922 +133211,2013-11-05 09:00:00,BMFBOVESPA:IBOV,53831.852 +133212,2013-11-06 09:00:00,BMFBOVESPA:IBOV,53384.602 +133213,2013-11-07 09:00:00,BMFBOVESPA:IBOV,52740.789 +133214,2013-11-08 09:00:00,BMFBOVESPA:IBOV,52248.859 +133215,2013-11-11 09:00:00,BMFBOVESPA:IBOV,52623.871 +133216,2013-11-12 09:00:00,BMFBOVESPA:IBOV,51804.328 +133217,2013-11-13 09:00:00,BMFBOVESPA:IBOV,52230.289 +133218,2013-11-14 09:00:00,BMFBOVESPA:IBOV,53451.602 +133219,2013-11-18 09:00:00,BMFBOVESPA:IBOV,54307.039 +133220,2013-11-19 09:00:00,BMFBOVESPA:IBOV,53032.91 +133221,2013-11-21 09:00:00,BMFBOVESPA:IBOV,52688.02 +133222,2013-11-22 09:00:00,BMFBOVESPA:IBOV,52800.738 +133223,2013-11-25 09:00:00,BMFBOVESPA:IBOV,52263.512 +133224,2013-11-26 09:00:00,BMFBOVESPA:IBOV,51446.91 +133225,2013-11-27 09:00:00,BMFBOVESPA:IBOV,51861.211 +133226,2013-11-28 09:00:00,BMFBOVESPA:IBOV,51846.828 +133227,2013-11-29 09:00:00,BMFBOVESPA:IBOV,52482.488 +133228,2013-12-02 09:00:00,BMFBOVESPA:IBOV,51244.871 +133229,2013-12-03 09:00:00,BMFBOVESPA:IBOV,50348.891 +133230,2013-12-04 09:00:00,BMFBOVESPA:IBOV,50215.789 +133231,2013-12-05 09:00:00,BMFBOVESPA:IBOV,50787.629 +133232,2013-12-06 09:00:00,BMFBOVESPA:IBOV,50944.27 +133233,2013-12-09 09:00:00,BMFBOVESPA:IBOV,51165.379 +133234,2013-12-10 09:00:00,BMFBOVESPA:IBOV,50993.02 +133235,2013-12-11 09:00:00,BMFBOVESPA:IBOV,50067.988 +133236,2013-12-12 09:00:00,BMFBOVESPA:IBOV,50121.609 +133237,2013-12-13 09:00:00,BMFBOVESPA:IBOV,50051.18 +133238,2013-12-16 09:00:00,BMFBOVESPA:IBOV,50279.609 +133239,2013-12-17 09:00:00,BMFBOVESPA:IBOV,50090.352 +133240,2013-12-18 09:00:00,BMFBOVESPA:IBOV,50563.43 +133241,2013-12-19 09:00:00,BMFBOVESPA:IBOV,51633.43 +133242,2013-12-20 09:00:00,BMFBOVESPA:IBOV,51185.738 +133243,2013-12-23 09:00:00,BMFBOVESPA:IBOV,51356.102 +133244,2013-12-26 09:00:00,BMFBOVESPA:IBOV,51221.012 +133245,2013-12-27 09:00:00,BMFBOVESPA:IBOV,51266.559 +133246,2013-12-30 09:00:00,BMFBOVESPA:IBOV,51507.16 +133247,2014-01-02 09:00:00,BMFBOVESPA:IBOV,50341.25 +133248,2014-01-03 09:00:00,BMFBOVESPA:IBOV,50981.09 +133249,2014-01-06 09:00:00,BMFBOVESPA:IBOV,50973.621 +133250,2014-01-07 09:00:00,BMFBOVESPA:IBOV,50430.02 +133251,2014-01-08 09:00:00,BMFBOVESPA:IBOV,50576.641 +133252,2014-01-09 09:00:00,BMFBOVESPA:IBOV,49321.68 +133253,2014-01-10 09:00:00,BMFBOVESPA:IBOV,49696.449 +133254,2014-01-13 09:00:00,BMFBOVESPA:IBOV,49426.898 +133255,2014-01-14 09:00:00,BMFBOVESPA:IBOV,49703.102 +133256,2014-01-15 09:00:00,BMFBOVESPA:IBOV,50105.371 +133257,2014-01-16 09:00:00,BMFBOVESPA:IBOV,49696.281 +133258,2014-01-17 09:00:00,BMFBOVESPA:IBOV,49181.859 +133259,2014-01-20 09:00:00,BMFBOVESPA:IBOV,48708.41 +133260,2014-01-21 09:00:00,BMFBOVESPA:IBOV,48542.07 +133261,2014-01-22 09:00:00,BMFBOVESPA:IBOV,49299.66 +133262,2014-01-23 09:00:00,BMFBOVESPA:IBOV,48320.641 +133263,2014-01-24 09:00:00,BMFBOVESPA:IBOV,47787.379 +133264,2014-01-27 09:00:00,BMFBOVESPA:IBOV,47701.051 +133265,2014-01-28 09:00:00,BMFBOVESPA:IBOV,47840.93 +133266,2014-01-29 09:00:00,BMFBOVESPA:IBOV,47556.781 +133267,2014-01-30 09:00:00,BMFBOVESPA:IBOV,47244.262 +133268,2014-01-31 09:00:00,BMFBOVESPA:IBOV,47638.988 +133269,2014-02-03 09:00:00,BMFBOVESPA:IBOV,46147.52 +133270,2014-02-04 09:00:00,BMFBOVESPA:IBOV,46964.219 +133271,2014-02-05 09:00:00,BMFBOVESPA:IBOV,46624.391 +133272,2014-02-06 09:00:00,BMFBOVESPA:IBOV,47738.09 +133273,2014-02-07 09:00:00,BMFBOVESPA:IBOV,48073.602 +133274,2014-02-10 09:00:00,BMFBOVESPA:IBOV,47710.82 +133275,2014-02-11 09:00:00,BMFBOVESPA:IBOV,48462.789 +133276,2014-02-12 09:00:00,BMFBOVESPA:IBOV,48216.891 +133277,2014-02-13 09:00:00,BMFBOVESPA:IBOV,47812.828 +133278,2014-02-14 09:00:00,BMFBOVESPA:IBOV,48201.109 +133279,2014-10-20 09:00:00,BMFBOVESPA:IBOV,54302.57 +133280,2014-10-21 09:00:00,BMFBOVESPA:IBOV,52432.43 +133281,2014-10-22 09:00:00,BMFBOVESPA:IBOV,52411.031 +133282,2014-10-23 09:00:00,BMFBOVESPA:IBOV,50713.262 +133283,2014-10-24 09:00:00,BMFBOVESPA:IBOV,51940.73 +133284,2014-10-27 09:00:00,BMFBOVESPA:IBOV,50503.66 +133285,2014-10-28 09:00:00,BMFBOVESPA:IBOV,52330.031 +133286,2014-10-29 09:00:00,BMFBOVESPA:IBOV,51049.32 +133287,2014-10-30 09:00:00,BMFBOVESPA:IBOV,52336.828 +133288,2014-10-31 09:00:00,BMFBOVESPA:IBOV,54628.602 +133289,2014-11-03 09:00:00,BMFBOVESPA:IBOV,53947.211 +133290,2014-11-04 09:00:00,BMFBOVESPA:IBOV,54383.59 +133291,2014-11-05 09:00:00,BMFBOVESPA:IBOV,53698.422 +133292,2014-11-06 09:00:00,BMFBOVESPA:IBOV,52637.059 +133293,2014-11-07 09:00:00,BMFBOVESPA:IBOV,53222.852 +133294,2014-11-10 09:00:00,BMFBOVESPA:IBOV,52725.379 +133295,2014-11-11 09:00:00,BMFBOVESPA:IBOV,52474.27 +133296,2014-11-12 09:00:00,BMFBOVESPA:IBOV,52978.891 +133297,2014-11-13 09:00:00,BMFBOVESPA:IBOV,51846.031 +133298,2014-11-14 09:00:00,BMFBOVESPA:IBOV,51772.398 +133299,2014-11-17 09:00:00,BMFBOVESPA:IBOV,51256.988 +133300,2014-11-18 09:00:00,BMFBOVESPA:IBOV,52061.859 +133301,2014-11-19 09:00:00,BMFBOVESPA:IBOV,53402.809 +133302,2014-11-21 09:00:00,BMFBOVESPA:IBOV,56084.039 +133303,2014-11-24 09:00:00,BMFBOVESPA:IBOV,55406.91 +133304,2014-11-25 09:00:00,BMFBOVESPA:IBOV,55560.809 +133305,2014-11-26 09:00:00,BMFBOVESPA:IBOV,55098.469 +133306,2014-11-27 09:00:00,BMFBOVESPA:IBOV,54721.32 +133307,2014-11-28 09:00:00,BMFBOVESPA:IBOV,54664.359 +133308,2014-12-01 09:00:00,BMFBOVESPA:IBOV,52276.578 +133309,2014-12-02 09:00:00,BMFBOVESPA:IBOV,51612.469 +133310,2014-12-03 09:00:00,BMFBOVESPA:IBOV,52320.48 +133311,2014-12-04 09:00:00,BMFBOVESPA:IBOV,51426.871 +133312,2014-12-05 09:00:00,BMFBOVESPA:IBOV,51992.891 +133313,2014-12-08 09:00:00,BMFBOVESPA:IBOV,50274.07 +133314,2014-12-09 09:00:00,BMFBOVESPA:IBOV,50193.469 +133315,2014-12-10 09:00:00,BMFBOVESPA:IBOV,49548.078 +133316,2014-12-11 09:00:00,BMFBOVESPA:IBOV,49861.809 +133317,2014-12-12 09:00:00,BMFBOVESPA:IBOV,48001.98 +133318,2014-12-15 09:00:00,BMFBOVESPA:IBOV,47018.68 +133319,2014-12-16 09:00:00,BMFBOVESPA:IBOV,47007.512 +133320,2014-12-17 09:00:00,BMFBOVESPA:IBOV,48713.641 +133321,2014-12-18 09:00:00,BMFBOVESPA:IBOV,48495.699 +133322,2014-12-19 09:00:00,BMFBOVESPA:IBOV,49545.578 +133323,2014-12-22 09:00:00,BMFBOVESPA:IBOV,50120.859 +133324,2014-12-23 09:00:00,BMFBOVESPA:IBOV,50889.809 +133325,2014-12-26 09:00:00,BMFBOVESPA:IBOV,50144.629 +133326,2014-12-29 09:00:00,BMFBOVESPA:IBOV,50593.82 +133327,2014-12-30 09:00:00,BMFBOVESPA:IBOV,50007.41 +133328,2015-01-02 09:00:00,BMFBOVESPA:IBOV,48512.219 +133329,2015-01-05 09:00:00,BMFBOVESPA:IBOV,47516.82 +133330,2015-01-06 09:00:00,BMFBOVESPA:IBOV,48000.922 +133331,2015-01-07 09:00:00,BMFBOVESPA:IBOV,49462.91 +133332,2015-01-08 09:00:00,BMFBOVESPA:IBOV,49943.301 +133333,2015-01-09 09:00:00,BMFBOVESPA:IBOV,48840.25 +133334,2015-01-12 09:00:00,BMFBOVESPA:IBOV,48139.738 +133335,2015-01-13 09:00:00,BMFBOVESPA:IBOV,48041.672 +133336,2015-01-14 09:00:00,BMFBOVESPA:IBOV,47645.871 +133337,2015-01-15 09:00:00,BMFBOVESPA:IBOV,48026.309 +133338,2015-01-16 09:00:00,BMFBOVESPA:IBOV,49016.52 +133339,2015-01-19 09:00:00,BMFBOVESPA:IBOV,47758.012 +133340,2015-01-20 09:00:00,BMFBOVESPA:IBOV,47876.66 +133341,2015-01-21 09:00:00,BMFBOVESPA:IBOV,49224.078 +133342,2015-01-22 09:00:00,BMFBOVESPA:IBOV,49442.621 +133343,2015-01-23 09:00:00,BMFBOVESPA:IBOV,48775.301 +133344,2015-01-26 09:00:00,BMFBOVESPA:IBOV,48576.551 +133345,2015-01-27 09:00:00,BMFBOVESPA:IBOV,48591.23 +133346,2015-01-28 09:00:00,BMFBOVESPA:IBOV,47694.539 +133347,2015-01-29 09:00:00,BMFBOVESPA:IBOV,47762.238 +133348,2015-01-30 09:00:00,BMFBOVESPA:IBOV,46907.68 +133349,2015-02-02 09:00:00,BMFBOVESPA:IBOV,47650.73 +133350,2015-02-03 09:00:00,BMFBOVESPA:IBOV,48963.66 +133351,2015-02-04 09:00:00,BMFBOVESPA:IBOV,49301.051 +133352,2015-02-05 09:00:00,BMFBOVESPA:IBOV,49233.852 +133353,2015-02-06 09:00:00,BMFBOVESPA:IBOV,48792.27 +133354,2015-02-09 09:00:00,BMFBOVESPA:IBOV,49382.578 +133355,2015-02-10 09:00:00,BMFBOVESPA:IBOV,48510.281 +133356,2015-02-11 09:00:00,BMFBOVESPA:IBOV,48239.672 +133357,2015-02-12 09:00:00,BMFBOVESPA:IBOV,49532.719 +133358,2015-02-13 09:00:00,BMFBOVESPA:IBOV,50635.922 +133359,2015-02-18 09:00:00,BMFBOVESPA:IBOV,51280.359 +133360,2015-02-19 09:00:00,BMFBOVESPA:IBOV,51294.031 +133361,2015-02-20 09:00:00,BMFBOVESPA:IBOV,51237.699 +133362,2015-10-19 09:00:00,BMFBOVESPA:IBOV,47447.309 +133363,2015-10-20 09:00:00,BMFBOVESPA:IBOV,47076.551 +133364,2015-10-21 09:00:00,BMFBOVESPA:IBOV,47025.871 +133365,2015-10-22 09:00:00,BMFBOVESPA:IBOV,47772.141 +133366,2015-10-23 09:00:00,BMFBOVESPA:IBOV,47596.59 +133367,2015-10-26 09:00:00,BMFBOVESPA:IBOV,47209.32 +133368,2015-10-27 09:00:00,BMFBOVESPA:IBOV,47042.949 +133369,2015-10-28 09:00:00,BMFBOVESPA:IBOV,46740.852 +133370,2015-10-29 09:00:00,BMFBOVESPA:IBOV,45628.352 +133371,2015-10-30 09:00:00,BMFBOVESPA:IBOV,45868.82 +133372,2015-11-03 09:00:00,BMFBOVESPA:IBOV,48053.672 +133373,2015-11-04 09:00:00,BMFBOVESPA:IBOV,47710.102 +133374,2015-11-05 09:00:00,BMFBOVESPA:IBOV,48046.762 +133375,2015-11-06 09:00:00,BMFBOVESPA:IBOV,46918.52 +133376,2015-11-09 09:00:00,BMFBOVESPA:IBOV,46194.922 +133377,2015-11-10 09:00:00,BMFBOVESPA:IBOV,46206.57 +133378,2015-11-11 09:00:00,BMFBOVESPA:IBOV,47065.012 +133379,2015-11-12 09:00:00,BMFBOVESPA:IBOV,46883.578 +133380,2015-11-13 09:00:00,BMFBOVESPA:IBOV,46517.039 +133381,2015-11-16 09:00:00,BMFBOVESPA:IBOV,46846.871 +133382,2015-11-17 09:00:00,BMFBOVESPA:IBOV,47247.801 +133383,2015-11-18 09:00:00,BMFBOVESPA:IBOV,47435.578 +133384,2015-11-19 09:00:00,BMFBOVESPA:IBOV,48138.891 +133385,2015-11-23 09:00:00,BMFBOVESPA:IBOV,48150.27 +133386,2015-11-24 09:00:00,BMFBOVESPA:IBOV,48284.191 +133387,2015-11-25 09:00:00,BMFBOVESPA:IBOV,46866.629 +133388,2015-11-26 09:00:00,BMFBOVESPA:IBOV,47145.629 +133389,2015-11-27 09:00:00,BMFBOVESPA:IBOV,45872.922 +133390,2015-11-30 09:00:00,BMFBOVESPA:IBOV,45120.359 +133391,2015-12-01 09:00:00,BMFBOVESPA:IBOV,45046.75 +133392,2015-12-02 09:00:00,BMFBOVESPA:IBOV,44914.531 +133393,2015-12-03 09:00:00,BMFBOVESPA:IBOV,46393.262 +133394,2015-12-04 09:00:00,BMFBOVESPA:IBOV,45360.762 +133395,2015-12-07 09:00:00,BMFBOVESPA:IBOV,45222.699 +133396,2015-12-08 09:00:00,BMFBOVESPA:IBOV,44443.262 +133397,2015-12-09 09:00:00,BMFBOVESPA:IBOV,46108.031 +133398,2015-12-10 09:00:00,BMFBOVESPA:IBOV,45630.711 +133399,2015-12-11 09:00:00,BMFBOVESPA:IBOV,45262.719 +133400,2015-12-14 09:00:00,BMFBOVESPA:IBOV,44747.309 +133401,2015-12-15 09:00:00,BMFBOVESPA:IBOV,44872.469 +133402,2015-12-16 09:00:00,BMFBOVESPA:IBOV,45015.852 +133403,2015-12-17 09:00:00,BMFBOVESPA:IBOV,45261.48 +133404,2015-12-18 09:00:00,BMFBOVESPA:IBOV,43910.602 +133405,2015-12-21 09:00:00,BMFBOVESPA:IBOV,43196.16 +133406,2015-12-22 09:00:00,BMFBOVESPA:IBOV,43469.52 +133407,2015-12-23 09:00:00,BMFBOVESPA:IBOV,44014.93 +133408,2015-12-28 09:00:00,BMFBOVESPA:IBOV,43757.07 +133409,2015-12-29 09:00:00,BMFBOVESPA:IBOV,43648.84 +133410,2015-12-30 09:00:00,BMFBOVESPA:IBOV,43349.961 +133411,2016-01-04 09:00:00,BMFBOVESPA:IBOV,42141.039 +133412,2016-01-05 09:00:00,BMFBOVESPA:IBOV,42415.262 +133413,2016-01-06 09:00:00,BMFBOVESPA:IBOV,41773.141 +133414,2016-01-07 09:00:00,BMFBOVESPA:IBOV,40694.719 +133415,2016-01-08 09:00:00,BMFBOVESPA:IBOV,40612.211 +133416,2016-01-11 09:00:00,BMFBOVESPA:IBOV,39950.488 +133417,2016-01-12 09:00:00,BMFBOVESPA:IBOV,39513.828 +133418,2016-01-13 09:00:00,BMFBOVESPA:IBOV,38944.441 +133419,2016-01-14 09:00:00,BMFBOVESPA:IBOV,39500.109 +133420,2016-01-15 09:00:00,BMFBOVESPA:IBOV,38558.891 +133421,2016-01-18 09:00:00,BMFBOVESPA:IBOV,37989.07 +133422,2016-01-19 09:00:00,BMFBOVESPA:IBOV,38057.012 +133423,2016-01-20 09:00:00,BMFBOVESPA:IBOV,37645.48 +133424,2016-01-21 09:00:00,BMFBOVESPA:IBOV,37717.109 +133425,2016-01-22 09:00:00,BMFBOVESPA:IBOV,38034.59 +133426,2016-01-26 09:00:00,BMFBOVESPA:IBOV,37511.82 +133427,2016-01-27 09:00:00,BMFBOVESPA:IBOV,38376.371 +133428,2016-01-28 09:00:00,BMFBOVESPA:IBOV,38598.84 +133429,2016-01-29 09:00:00,BMFBOVESPA:IBOV,40402.148 +133430,2016-02-01 09:00:00,BMFBOVESPA:IBOV,40570.039 +133431,2016-02-02 09:00:00,BMFBOVESPA:IBOV,38596.172 +133432,2016-02-03 09:00:00,BMFBOVESPA:IBOV,39588.82 +133433,2016-02-04 09:00:00,BMFBOVESPA:IBOV,40821.738 +133434,2016-02-05 09:00:00,BMFBOVESPA:IBOV,40591.09 +133435,2016-02-10 09:00:00,BMFBOVESPA:IBOV,40376.578 +133436,2016-02-11 09:00:00,BMFBOVESPA:IBOV,39321.559 +133437,2016-02-12 09:00:00,BMFBOVESPA:IBOV,39808.738 +133438,2016-02-15 09:00:00,BMFBOVESPA:IBOV,40094.539 +133439,2016-02-16 09:00:00,BMFBOVESPA:IBOV,40947.699 +133440,2016-02-17 09:00:00,BMFBOVESPA:IBOV,41630.82 +133441,2016-02-18 09:00:00,BMFBOVESPA:IBOV,41481.18 +133442,2016-02-19 09:00:00,BMFBOVESPA:IBOV,41543.398 +133443,2016-10-17 09:00:00,BMFBOVESPA:IBOV,62661.762 +133444,2016-10-18 09:00:00,BMFBOVESPA:IBOV,63783.422 +133445,2016-10-19 09:00:00,BMFBOVESPA:IBOV,63514.141 +133446,2016-10-20 09:00:00,BMFBOVESPA:IBOV,63837.852 +133447,2016-10-21 09:00:00,BMFBOVESPA:IBOV,64108.078 +133448,2016-10-24 09:00:00,BMFBOVESPA:IBOV,64059.891 +133449,2016-10-25 09:00:00,BMFBOVESPA:IBOV,63868.352 +133450,2016-10-26 09:00:00,BMFBOVESPA:IBOV,63816.18 +133451,2016-10-27 09:00:00,BMFBOVESPA:IBOV,64252.738 +133452,2016-10-28 09:00:00,BMFBOVESPA:IBOV,64307.629 +133453,2016-10-31 09:00:00,BMFBOVESPA:IBOV,64924.52 +133454,2016-11-01 09:00:00,BMFBOVESPA:IBOV,63333.73 +133455,2016-11-03 09:00:00,BMFBOVESPA:IBOV,61750.172 +133456,2016-11-04 09:00:00,BMFBOVESPA:IBOV,61600.191 +133457,2016-11-07 09:00:00,BMFBOVESPA:IBOV,64051.648 +133458,2016-11-08 09:00:00,BMFBOVESPA:IBOV,64157.68 +133459,2016-11-09 09:00:00,BMFBOVESPA:IBOV,63310.281 +133460,2016-11-10 09:00:00,BMFBOVESPA:IBOV,61226.359 +133461,2016-11-11 09:00:00,BMFBOVESPA:IBOV,59183.512 +133462,2016-11-14 09:00:00,BMFBOVESPA:IBOV,59657.23 +133463,2016-11-16 09:00:00,BMFBOVESPA:IBOV,60757.469 +133464,2016-11-17 09:00:00,BMFBOVESPA:IBOV,59745.66 +133465,2016-11-18 09:00:00,BMFBOVESPA:IBOV,59961.148 +133466,2016-11-21 09:00:00,BMFBOVESPA:IBOV,61053.988 +133467,2016-11-22 09:00:00,BMFBOVESPA:IBOV,61954.469 +133468,2016-11-23 09:00:00,BMFBOVESPA:IBOV,61985.609 +133469,2016-11-24 09:00:00,BMFBOVESPA:IBOV,61395.531 +133470,2016-11-25 09:00:00,BMFBOVESPA:IBOV,61559.078 +133471,2016-11-28 09:00:00,BMFBOVESPA:IBOV,62858.5 +133472,2016-11-29 09:00:00,BMFBOVESPA:IBOV,60980.051 +133473,2016-11-30 09:00:00,BMFBOVESPA:IBOV,61906.359 +133474,2016-12-01 09:00:00,BMFBOVESPA:IBOV,59501.949 +133475,2016-12-02 09:00:00,BMFBOVESPA:IBOV,60321.988 +133476,2016-12-05 09:00:00,BMFBOVESPA:IBOV,59831.73 +133477,2016-12-06 09:00:00,BMFBOVESPA:IBOV,61090.809 +133478,2016-12-07 09:00:00,BMFBOVESPA:IBOV,61453.871 +133479,2016-12-08 09:00:00,BMFBOVESPA:IBOV,60688.77 +133480,2016-12-09 09:00:00,BMFBOVESPA:IBOV,60500.879 +133481,2016-12-12 09:00:00,BMFBOVESPA:IBOV,59178.602 +133482,2016-12-13 09:00:00,BMFBOVESPA:IBOV,59278.078 +133483,2016-12-14 09:00:00,BMFBOVESPA:IBOV,58214.871 +133484,2016-12-15 09:00:00,BMFBOVESPA:IBOV,58396.164 +133485,2016-12-16 09:00:00,BMFBOVESPA:IBOV,58394.961 +133486,2016-12-19 09:00:00,BMFBOVESPA:IBOV,57109.27 +133487,2016-12-20 09:00:00,BMFBOVESPA:IBOV,57582.895 +133488,2016-12-21 09:00:00,BMFBOVESPA:IBOV,57646.52 +133489,2016-12-22 09:00:00,BMFBOVESPA:IBOV,57259.98 +133490,2016-12-23 09:00:00,BMFBOVESPA:IBOV,57937.105 +133491,2016-12-26 09:00:00,BMFBOVESPA:IBOV,58620.258 +133492,2016-12-27 09:00:00,BMFBOVESPA:IBOV,58696.691 +133493,2016-12-28 09:00:00,BMFBOVESPA:IBOV,59781.633 +133494,2016-12-29 09:00:00,BMFBOVESPA:IBOV,60227.289 +133495,2017-01-02 09:00:00,BMFBOVESPA:IBOV,59588.703 +133496,2017-01-03 09:00:00,BMFBOVESPA:IBOV,61813.828 +133497,2017-01-04 09:00:00,BMFBOVESPA:IBOV,61589.059 +133498,2017-01-05 09:00:00,BMFBOVESPA:IBOV,62070.98 +133499,2017-01-06 09:00:00,BMFBOVESPA:IBOV,61665.367 +133500,2017-01-09 09:00:00,BMFBOVESPA:IBOV,61700.289 +133501,2017-01-10 09:00:00,BMFBOVESPA:IBOV,62131.801 +133502,2017-01-11 09:00:00,BMFBOVESPA:IBOV,62446.262 +133503,2017-01-12 09:00:00,BMFBOVESPA:IBOV,63953.93 +133504,2017-01-13 09:00:00,BMFBOVESPA:IBOV,63651.516 +133505,2017-01-16 09:00:00,BMFBOVESPA:IBOV,63831.277 +133506,2017-01-17 09:00:00,BMFBOVESPA:IBOV,64354.336 +133507,2017-01-18 09:00:00,BMFBOVESPA:IBOV,64149.574 +133508,2017-01-19 09:00:00,BMFBOVESPA:IBOV,63950.863 +133509,2017-01-20 09:00:00,BMFBOVESPA:IBOV,64521.184 +133510,2017-01-23 09:00:00,BMFBOVESPA:IBOV,65748.625 +133511,2017-01-24 09:00:00,BMFBOVESPA:IBOV,65840.094 +133512,2017-01-26 09:00:00,BMFBOVESPA:IBOV,66190.625 +133513,2017-01-27 09:00:00,BMFBOVESPA:IBOV,66033.984 +133514,2017-01-30 09:00:00,BMFBOVESPA:IBOV,64301.73 +133515,2017-01-31 09:00:00,BMFBOVESPA:IBOV,64670.781 +133516,2017-02-01 09:00:00,BMFBOVESPA:IBOV,64836.125 +133517,2017-02-02 09:00:00,BMFBOVESPA:IBOV,64578.215 +133518,2017-02-03 09:00:00,BMFBOVESPA:IBOV,64953.934 +133519,2017-02-06 09:00:00,BMFBOVESPA:IBOV,63992.934 +133520,2017-02-07 09:00:00,BMFBOVESPA:IBOV,64198.898 +133521,2017-02-08 09:00:00,BMFBOVESPA:IBOV,64835.402 +133522,2017-02-09 09:00:00,BMFBOVESPA:IBOV,64964.887 +133523,2017-02-10 09:00:00,BMFBOVESPA:IBOV,66124.523 +133524,2017-02-13 09:00:00,BMFBOVESPA:IBOV,66967.641 +133525,2017-02-14 09:00:00,BMFBOVESPA:IBOV,66712.883 +133526,2017-02-15 09:00:00,BMFBOVESPA:IBOV,67975.578 +133527,2017-02-16 09:00:00,BMFBOVESPA:IBOV,67814.242 +133528,2017-02-17 09:00:00,BMFBOVESPA:IBOV,67748.422 +133529,2017-10-16 09:00:00,BMFBOVESPA:IBOV,76891.836 +133530,2017-10-17 09:00:00,BMFBOVESPA:IBOV,76201.25 +133531,2017-10-18 09:00:00,BMFBOVESPA:IBOV,76591.086 +133532,2017-10-19 09:00:00,BMFBOVESPA:IBOV,76283.164 +133533,2017-10-20 09:00:00,BMFBOVESPA:IBOV,76390.516 +133534,2017-10-23 09:00:00,BMFBOVESPA:IBOV,75413.133 +133535,2017-10-24 09:00:00,BMFBOVESPA:IBOV,76350.195 +133536,2017-10-25 09:00:00,BMFBOVESPA:IBOV,76671.133 +133537,2017-10-26 09:00:00,BMFBOVESPA:IBOV,75896.352 +133538,2017-10-27 09:00:00,BMFBOVESPA:IBOV,75975.711 +133539,2017-10-30 09:00:00,BMFBOVESPA:IBOV,74800.336 +133540,2017-10-31 09:00:00,BMFBOVESPA:IBOV,74308.492 +133541,2017-11-01 09:00:00,BMFBOVESPA:IBOV,73823.742 +133542,2017-11-03 09:00:00,BMFBOVESPA:IBOV,73915.422 +133543,2017-11-06 09:00:00,BMFBOVESPA:IBOV,74310.789 +133544,2017-11-07 09:00:00,BMFBOVESPA:IBOV,72414.875 +133545,2017-11-08 09:00:00,BMFBOVESPA:IBOV,74363.133 +133546,2017-11-09 09:00:00,BMFBOVESPA:IBOV,72930.688 +133547,2017-11-10 09:00:00,BMFBOVESPA:IBOV,72165.641 +133548,2017-11-13 09:00:00,BMFBOVESPA:IBOV,72475.164 +133549,2017-11-14 09:00:00,BMFBOVESPA:IBOV,70826.594 +133550,2017-11-16 09:00:00,BMFBOVESPA:IBOV,72511.789 +133551,2017-11-17 09:00:00,BMFBOVESPA:IBOV,73437.281 +133552,2017-11-21 09:00:00,BMFBOVESPA:IBOV,74594.617 +133553,2017-11-22 09:00:00,BMFBOVESPA:IBOV,74518.789 +133554,2017-11-23 09:00:00,BMFBOVESPA:IBOV,74486.578 +133555,2017-11-24 09:00:00,BMFBOVESPA:IBOV,74157.375 +133556,2017-11-27 09:00:00,BMFBOVESPA:IBOV,74058.914 +133557,2017-11-28 09:00:00,BMFBOVESPA:IBOV,74139.719 +133558,2017-11-29 09:00:00,BMFBOVESPA:IBOV,72700.453 +133559,2017-11-30 09:00:00,BMFBOVESPA:IBOV,71970.992 +133560,2017-12-01 09:00:00,BMFBOVESPA:IBOV,72264.453 +133561,2017-12-04 09:00:00,BMFBOVESPA:IBOV,73090.172 +133562,2017-12-05 09:00:00,BMFBOVESPA:IBOV,72546.172 +133563,2017-12-06 09:00:00,BMFBOVESPA:IBOV,73268.352 +133564,2017-12-07 09:00:00,BMFBOVESPA:IBOV,72487.453 +133565,2017-12-08 09:00:00,BMFBOVESPA:IBOV,72731.836 +133566,2017-12-11 09:00:00,BMFBOVESPA:IBOV,72800.039 +133567,2017-12-12 09:00:00,BMFBOVESPA:IBOV,73813.531 +133568,2017-12-13 09:00:00,BMFBOVESPA:IBOV,72914.336 +133569,2017-12-14 09:00:00,BMFBOVESPA:IBOV,72428.93 +133570,2017-12-15 09:00:00,BMFBOVESPA:IBOV,72607.695 +133571,2017-12-18 09:00:00,BMFBOVESPA:IBOV,73115.453 +133572,2017-12-19 09:00:00,BMFBOVESPA:IBOV,72680.367 +133573,2017-12-20 09:00:00,BMFBOVESPA:IBOV,73367.031 +133574,2017-12-21 09:00:00,BMFBOVESPA:IBOV,75133.43 +133575,2017-12-22 09:00:00,BMFBOVESPA:IBOV,75186.531 +133576,2017-12-26 09:00:00,BMFBOVESPA:IBOV,75707.734 +133577,2017-12-27 09:00:00,BMFBOVESPA:IBOV,76072.539 +133578,2017-12-28 09:00:00,BMFBOVESPA:IBOV,76402.078 +133579,2018-01-02 09:00:00,BMFBOVESPA:IBOV,77891.039 +133580,2018-01-03 09:00:00,BMFBOVESPA:IBOV,77995.164 +133581,2018-01-04 09:00:00,BMFBOVESPA:IBOV,78647.422 +133582,2018-01-05 09:00:00,BMFBOVESPA:IBOV,79071.469 +133583,2018-01-08 09:00:00,BMFBOVESPA:IBOV,79378.531 +133584,2018-01-09 09:00:00,BMFBOVESPA:IBOV,78863.539 +133585,2018-01-10 09:00:00,BMFBOVESPA:IBOV,78200.57 +133586,2018-01-11 09:00:00,BMFBOVESPA:IBOV,79365.438 +133587,2018-01-12 09:00:00,BMFBOVESPA:IBOV,79349.117 +133588,2018-01-15 09:00:00,BMFBOVESPA:IBOV,79752.375 +133589,2018-01-16 09:00:00,BMFBOVESPA:IBOV,79831.766 +133590,2018-01-17 09:00:00,BMFBOVESPA:IBOV,81189.164 +133591,2018-01-18 09:00:00,BMFBOVESPA:IBOV,80962.648 +133592,2018-01-19 09:00:00,BMFBOVESPA:IBOV,81219.5 +133593,2018-01-22 09:00:00,BMFBOVESPA:IBOV,81675.422 +133594,2018-01-23 09:00:00,BMFBOVESPA:IBOV,80678.344 +133595,2018-01-24 09:00:00,BMFBOVESPA:IBOV,83680.0 +133596,2018-01-26 09:00:00,BMFBOVESPA:IBOV,85530.836 +133597,2018-01-29 09:00:00,BMFBOVESPA:IBOV,84698.016 +133598,2018-01-30 09:00:00,BMFBOVESPA:IBOV,84482.461 +133599,2018-01-31 09:00:00,BMFBOVESPA:IBOV,84912.703 +133600,2018-02-01 09:00:00,BMFBOVESPA:IBOV,85495.242 +133601,2018-02-02 09:00:00,BMFBOVESPA:IBOV,84041.344 +133602,2018-02-05 09:00:00,BMFBOVESPA:IBOV,81861.086 +133603,2018-02-06 09:00:00,BMFBOVESPA:IBOV,83894.039 +133604,2018-02-07 09:00:00,BMFBOVESPA:IBOV,82766.734 +133605,2018-02-08 09:00:00,BMFBOVESPA:IBOV,81532.531 +133606,2018-02-09 09:00:00,BMFBOVESPA:IBOV,80898.695 +133607,2018-02-14 09:00:00,BMFBOVESPA:IBOV,83542.844 +133608,2018-02-15 09:00:00,BMFBOVESPA:IBOV,84290.563 +133609,2018-02-16 09:00:00,BMFBOVESPA:IBOV,84524.578 +133610,2018-11-05 09:00:00,BMFBOVESPA:IBOV,89598.156 +133611,2018-11-06 09:00:00,BMFBOVESPA:IBOV,88668.922 +133612,2018-11-07 09:00:00,BMFBOVESPA:IBOV,87714.352 +133613,2018-11-08 09:00:00,BMFBOVESPA:IBOV,85620.133 +133614,2018-11-09 09:00:00,BMFBOVESPA:IBOV,85641.211 +133615,2018-11-12 09:00:00,BMFBOVESPA:IBOV,85524.703 +133616,2018-11-13 09:00:00,BMFBOVESPA:IBOV,84914.109 +133617,2018-11-14 09:00:00,BMFBOVESPA:IBOV,85973.063 +133618,2018-11-16 09:00:00,BMFBOVESPA:IBOV,88515.273 +133619,2018-11-19 09:00:00,BMFBOVESPA:IBOV,87900.828 +133620,2018-11-20 09:00:00,BMFBOVESPA:IBOV,87900.828 +133621,2018-11-21 09:00:00,BMFBOVESPA:IBOV,87268.797 +133622,2018-11-22 09:00:00,BMFBOVESPA:IBOV,87477.438 +133623,2018-11-23 09:00:00,BMFBOVESPA:IBOV,86230.219 +133624,2018-11-26 09:00:00,BMFBOVESPA:IBOV,85546.508 +133625,2018-11-27 09:00:00,BMFBOVESPA:IBOV,87891.18 +133626,2018-11-28 09:00:00,BMFBOVESPA:IBOV,89250.82 +133627,2018-11-29 09:00:00,BMFBOVESPA:IBOV,89709.563 +133628,2018-11-30 09:00:00,BMFBOVESPA:IBOV,89504.031 +133629,2018-12-03 09:00:00,BMFBOVESPA:IBOV,89820.094 +133630,2018-12-04 09:00:00,BMFBOVESPA:IBOV,88624.453 +133631,2018-12-05 09:00:00,BMFBOVESPA:IBOV,89039.789 +133632,2018-12-06 09:00:00,BMFBOVESPA:IBOV,88846.477 +133633,2018-12-07 09:00:00,BMFBOVESPA:IBOV,88115.07 +133634,2018-12-10 09:00:00,BMFBOVESPA:IBOV,85914.711 +133635,2018-12-11 09:00:00,BMFBOVESPA:IBOV,86419.57 +133636,2018-12-12 09:00:00,BMFBOVESPA:IBOV,86977.461 +133637,2018-12-13 09:00:00,BMFBOVESPA:IBOV,87837.594 +133638,2018-12-14 09:00:00,BMFBOVESPA:IBOV,87449.5 +133639,2018-12-17 09:00:00,BMFBOVESPA:IBOV,86399.68 +133640,2018-12-18 09:00:00,BMFBOVESPA:IBOV,86610.492 +133641,2018-12-19 09:00:00,BMFBOVESPA:IBOV,85673.523 +133642,2018-12-20 09:00:00,BMFBOVESPA:IBOV,85269.289 +133643,2018-12-21 09:00:00,BMFBOVESPA:IBOV,85697.148 +133644,2018-12-26 09:00:00,BMFBOVESPA:IBOV,85136.102 +133645,2018-12-27 09:00:00,BMFBOVESPA:IBOV,85460.203 +133646,2018-12-28 09:00:00,BMFBOVESPA:IBOV,87887.258 +133647,2019-01-02 09:00:00,BMFBOVESPA:IBOV,91012.313 +133648,2019-01-03 09:00:00,BMFBOVESPA:IBOV,91564.25 +133649,2019-01-04 09:00:00,BMFBOVESPA:IBOV,91840.789 +133650,2019-01-07 09:00:00,BMFBOVESPA:IBOV,91699.047 +133651,2019-01-08 09:00:00,BMFBOVESPA:IBOV,92031.859 +133652,2019-01-09 09:00:00,BMFBOVESPA:IBOV,93613.039 +133653,2019-01-10 09:00:00,BMFBOVESPA:IBOV,93805.93 +133654,2019-01-11 09:00:00,BMFBOVESPA:IBOV,93658.313 +133655,2019-01-14 09:00:00,BMFBOVESPA:IBOV,94474.133 +133656,2019-01-15 09:00:00,BMFBOVESPA:IBOV,94055.719 +133657,2019-01-16 09:00:00,BMFBOVESPA:IBOV,94393.07 +133658,2019-01-17 09:00:00,BMFBOVESPA:IBOV,95351.094 +133659,2019-01-18 09:00:00,BMFBOVESPA:IBOV,96096.75 +133660,2019-01-21 09:00:00,BMFBOVESPA:IBOV,96009.773 +133661,2019-01-22 09:00:00,BMFBOVESPA:IBOV,95103.383 +133662,2019-01-23 09:00:00,BMFBOVESPA:IBOV,96558.422 +133663,2019-01-24 09:00:00,BMFBOVESPA:IBOV,97677.188 +133664,2019-01-28 09:00:00,BMFBOVESPA:IBOV,95443.883 +133665,2019-01-29 09:00:00,BMFBOVESPA:IBOV,95639.328 +133666,2019-01-30 09:00:00,BMFBOVESPA:IBOV,96996.211 +133667,2019-01-31 09:00:00,BMFBOVESPA:IBOV,97393.742 +133668,2019-02-01 09:00:00,BMFBOVESPA:IBOV,97861.273 +133669,2019-02-04 09:00:00,BMFBOVESPA:IBOV,98588.633 +133670,2019-02-05 09:00:00,BMFBOVESPA:IBOV,98311.203 +133671,2019-02-06 09:00:00,BMFBOVESPA:IBOV,94635.57 +133672,2019-02-07 09:00:00,BMFBOVESPA:IBOV,94405.594 +133673,2019-02-08 09:00:00,BMFBOVESPA:IBOV,95343.102 +133674,2019-02-11 09:00:00,BMFBOVESPA:IBOV,94412.906 +133675,2019-02-12 09:00:00,BMFBOVESPA:IBOV,96168.398 +133676,2019-02-13 09:00:00,BMFBOVESPA:IBOV,95842.398 +133677,2019-02-14 09:00:00,BMFBOVESPA:IBOV,98015.094 +133678,2019-02-15 09:00:00,BMFBOVESPA:IBOV,97525.906 +133679,2021-02-18 10:00:00,BMFBOVESPA:IBOV,119198.97 +133680,2021-02-19 10:00:00,BMFBOVESPA:IBOV,118430.53 +133681,2021-02-22 10:00:00,BMFBOVESPA:IBOV,112667.7 +133682,2021-02-23 10:00:00,BMFBOVESPA:IBOV,115227.46 +133683,2021-02-24 10:00:00,BMFBOVESPA:IBOV,115667.78 +133684,2021-02-25 10:00:00,BMFBOVESPA:IBOV,112256.36 +133685,2021-02-26 10:00:00,BMFBOVESPA:IBOV,110035.17 +133686,2021-03-01 10:00:00,BMFBOVESPA:IBOV,110334.83 +133687,2021-03-02 10:00:00,BMFBOVESPA:IBOV,111539.8 +133688,2021-03-03 10:00:00,BMFBOVESPA:IBOV,111183.95 +133689,2021-03-04 10:00:00,BMFBOVESPA:IBOV,112690.17 +133690,2021-03-05 10:00:00,BMFBOVESPA:IBOV,115202.23 +133691,2021-03-08 10:00:00,BMFBOVESPA:IBOV,110611.58 +133692,2021-03-09 10:00:00,BMFBOVESPA:IBOV,111330.62 +133693,2021-03-10 10:00:00,BMFBOVESPA:IBOV,112776.49 +133694,2021-03-11 10:00:00,BMFBOVESPA:IBOV,114983.76 +133695,2021-03-12 10:00:00,BMFBOVESPA:IBOV,114160.4 +133696,2021-03-15 10:00:00,BMFBOVESPA:IBOV,114850.74 +133697,2021-03-16 10:00:00,BMFBOVESPA:IBOV,114018.78 +133698,2021-03-17 10:00:00,BMFBOVESPA:IBOV,116549.44 +133699,2021-03-18 10:00:00,BMFBOVESPA:IBOV,114835.43 +133700,2021-03-19 10:00:00,BMFBOVESPA:IBOV,116221.58 +133701,2021-03-22 10:00:00,BMFBOVESPA:IBOV,114978.86 +133702,2021-03-23 10:00:00,BMFBOVESPA:IBOV,113261.8 +133703,2021-03-24 10:00:00,BMFBOVESPA:IBOV,112064.19 +133704,2021-03-25 10:00:00,BMFBOVESPA:IBOV,113749.9 +133705,2021-03-26 10:00:00,BMFBOVESPA:IBOV,114780.62 +133706,2021-03-29 10:00:00,BMFBOVESPA:IBOV,115418.72 +133707,2021-03-30 10:00:00,BMFBOVESPA:IBOV,116849.67 +133708,2021-03-31 10:00:00,BMFBOVESPA:IBOV,116633.72 +133709,2021-04-01 10:00:00,BMFBOVESPA:IBOV,115253.31 +133710,2021-04-05 10:00:00,BMFBOVESPA:IBOV,117518.44 +133711,2021-04-06 10:00:00,BMFBOVESPA:IBOV,117498.87 +133712,2021-04-07 10:00:00,BMFBOVESPA:IBOV,117623.58 +133713,2021-04-08 10:00:00,BMFBOVESPA:IBOV,118313.23 +133714,2021-04-09 10:00:00,BMFBOVESPA:IBOV,117669.9 +133715,2021-04-12 10:00:00,BMFBOVESPA:IBOV,118811.74 +133716,2021-04-13 10:00:00,BMFBOVESPA:IBOV,119297.13 +133717,2021-04-14 10:00:00,BMFBOVESPA:IBOV,120294.68 +133718,2021-04-15 10:00:00,BMFBOVESPA:IBOV,120700.67 +133719,2021-04-16 10:00:00,BMFBOVESPA:IBOV,121113.93 +133720,2021-04-19 10:00:00,BMFBOVESPA:IBOV,120933.78 +133721,2021-04-20 10:00:00,BMFBOVESPA:IBOV,120061.99 +133722,2021-04-22 10:00:00,BMFBOVESPA:IBOV,119371.48 +133723,2021-04-23 10:00:00,BMFBOVESPA:IBOV,120530.06 +133724,2021-04-26 10:00:00,BMFBOVESPA:IBOV,120594.61 +133725,2021-04-27 10:00:00,BMFBOVESPA:IBOV,119388.37 +133726,2021-04-28 10:00:00,BMFBOVESPA:IBOV,121052.52 +133727,2021-04-29 10:00:00,BMFBOVESPA:IBOV,120065.75 +133728,2021-04-30 10:00:00,BMFBOVESPA:IBOV,118893.84 +133729,2021-05-03 10:00:00,BMFBOVESPA:IBOV,119209.48 +133730,2021-05-04 10:00:00,BMFBOVESPA:IBOV,117712.0 +133731,2021-05-05 10:00:00,BMFBOVESPA:IBOV,119564.44 +133732,2021-05-06 10:00:00,BMFBOVESPA:IBOV,119920.61 +133733,2021-05-07 10:00:00,BMFBOVESPA:IBOV,122038.11 +133734,2021-05-10 10:00:00,BMFBOVESPA:IBOV,121909.03 +133735,2021-05-11 10:00:00,BMFBOVESPA:IBOV,122964.01 +133736,2021-05-12 10:00:00,BMFBOVESPA:IBOV,119710.03 +133737,2021-05-13 10:00:00,BMFBOVESPA:IBOV,120705.91 +133738,2021-05-14 10:00:00,BMFBOVESPA:IBOV,121880.82 +133739,2021-05-17 10:00:00,BMFBOVESPA:IBOV,122937.87 +133740,2021-05-18 10:00:00,BMFBOVESPA:IBOV,122979.96 +133741,2021-05-19 10:00:00,BMFBOVESPA:IBOV,122636.3 +133742,2021-05-20 10:00:00,BMFBOVESPA:IBOV,122700.79 +133743,2021-05-21 10:00:00,BMFBOVESPA:IBOV,122592.47 +133744,2021-05-24 10:00:00,BMFBOVESPA:IBOV,124031.62 +133745,2021-05-25 10:00:00,BMFBOVESPA:IBOV,122987.71 +133746,2021-05-26 10:00:00,BMFBOVESPA:IBOV,123989.17 +133747,2021-05-27 10:00:00,BMFBOVESPA:IBOV,124366.57 +133748,2021-05-28 10:00:00,BMFBOVESPA:IBOV,125561.37 +133749,2021-05-31 10:00:00,BMFBOVESPA:IBOV,126215.73 +133750,2021-06-01 10:00:00,BMFBOVESPA:IBOV,128267.05 +133751,2021-06-02 10:00:00,BMFBOVESPA:IBOV,129601.44 +133752,2021-06-04 10:00:00,BMFBOVESPA:IBOV,130125.78 +133753,2021-06-07 10:00:00,BMFBOVESPA:IBOV,130776.27 +133754,2021-06-08 10:00:00,BMFBOVESPA:IBOV,129787.11 +133755,2021-06-09 10:00:00,BMFBOVESPA:IBOV,129906.8 +133756,2021-06-10 10:00:00,BMFBOVESPA:IBOV,130076.17 +133757,2021-06-11 10:00:00,BMFBOVESPA:IBOV,129441.03 +133758,2021-06-14 10:00:00,BMFBOVESPA:IBOV,130207.96 +133759,2021-06-15 10:00:00,BMFBOVESPA:IBOV,130091.08 +133760,2021-06-16 10:00:00,BMFBOVESPA:IBOV,129259.49 +133761,2021-06-17 10:00:00,BMFBOVESPA:IBOV,128057.22 +133762,2021-06-18 10:00:00,BMFBOVESPA:IBOV,128405.35 +133763,2021-06-21 10:00:00,BMFBOVESPA:IBOV,129264.96 +133764,2021-06-22 10:00:00,BMFBOVESPA:IBOV,128767.45 +133765,2021-06-23 10:00:00,BMFBOVESPA:IBOV,128427.98 +133766,2021-06-24 10:00:00,BMFBOVESPA:IBOV,129513.62 +133767,2021-06-25 10:00:00,BMFBOVESPA:IBOV,127255.61 +133768,2021-06-28 10:00:00,BMFBOVESPA:IBOV,127429.17 +133769,2021-06-29 10:00:00,BMFBOVESPA:IBOV,127327.44 +133770,2021-06-30 10:00:00,BMFBOVESPA:IBOV,126801.66 +133771,2021-07-01 10:00:00,BMFBOVESPA:IBOV,125666.19 +133772,2021-07-02 10:00:00,BMFBOVESPA:IBOV,127621.65 +133773,2021-07-05 10:00:00,BMFBOVESPA:IBOV,126920.05 +133774,2021-07-06 10:00:00,BMFBOVESPA:IBOV,125094.88 +133775,2021-07-07 10:00:00,BMFBOVESPA:IBOV,127018.71 +133776,2021-07-08 10:00:00,BMFBOVESPA:IBOV,125427.77 +133777,2021-07-12 10:00:00,BMFBOVESPA:IBOV,127593.83 +133778,2021-07-13 10:00:00,BMFBOVESPA:IBOV,128167.74 +133779,2021-07-14 10:00:00,BMFBOVESPA:IBOV,128406.51 +133780,2021-07-15 10:00:00,BMFBOVESPA:IBOV,127467.88 +133781,2021-07-16 10:00:00,BMFBOVESPA:IBOV,125960.26 +133782,2021-07-19 10:00:00,BMFBOVESPA:IBOV,124394.57 +133783,2021-07-20 10:00:00,BMFBOVESPA:IBOV,125401.36 +133784,2021-07-21 10:00:00,BMFBOVESPA:IBOV,125929.25 +133785,2021-07-22 10:00:00,BMFBOVESPA:IBOV,126146.66 +133786,2021-07-23 10:00:00,BMFBOVESPA:IBOV,125052.78 +133787,2021-07-26 10:00:00,BMFBOVESPA:IBOV,126003.86 +133788,2021-07-27 10:00:00,BMFBOVESPA:IBOV,124612.03 +133789,2021-07-28 10:00:00,BMFBOVESPA:IBOV,126285.59 +133790,2021-07-29 10:00:00,BMFBOVESPA:IBOV,125675.33 +133791,2021-07-30 10:00:00,BMFBOVESPA:IBOV,121800.79 +133792,2021-08-02 10:00:00,BMFBOVESPA:IBOV,122515.74 +133793,2021-08-03 10:00:00,BMFBOVESPA:IBOV,123576.56 +133794,2021-08-04 10:00:00,BMFBOVESPA:IBOV,121801.21 +133795,2021-08-05 10:00:00,BMFBOVESPA:IBOV,121632.92 +133796,2021-08-06 10:00:00,BMFBOVESPA:IBOV,122810.36 +133797,2021-08-09 10:00:00,BMFBOVESPA:IBOV,123019.38 +133798,2021-08-10 10:00:00,BMFBOVESPA:IBOV,122202.47 +133799,2021-08-11 10:00:00,BMFBOVESPA:IBOV,122056.34 +133800,2021-08-12 10:00:00,BMFBOVESPA:IBOV,120700.98 +133801,2021-08-13 10:00:00,BMFBOVESPA:IBOV,121193.75 +133802,2021-08-16 10:00:00,BMFBOVESPA:IBOV,119180.03 +133803,2021-08-17 10:00:00,BMFBOVESPA:IBOV,117903.81 +133804,2021-08-18 10:00:00,BMFBOVESPA:IBOV,116642.62 +133805,2021-08-19 10:00:00,BMFBOVESPA:IBOV,117164.69 +133806,2021-08-20 10:00:00,BMFBOVESPA:IBOV,118052.77 +133807,2021-08-23 10:00:00,BMFBOVESPA:IBOV,117471.67 +133808,2021-08-24 10:00:00,BMFBOVESPA:IBOV,120210.75 +133809,2021-08-25 10:00:00,BMFBOVESPA:IBOV,120817.71 +133810,2021-08-26 10:00:00,BMFBOVESPA:IBOV,118723.97 +133811,2021-08-27 10:00:00,BMFBOVESPA:IBOV,120677.6 +133812,2021-08-30 10:00:00,BMFBOVESPA:IBOV,119739.96 +133813,2021-08-31 10:00:00,BMFBOVESPA:IBOV,118781.03 +133814,2021-09-01 10:00:00,BMFBOVESPA:IBOV,119395.6 +133815,2021-09-02 10:00:00,BMFBOVESPA:IBOV,116677.08 +133816,2021-09-03 10:00:00,BMFBOVESPA:IBOV,116933.24 +133817,2021-09-06 10:00:00,BMFBOVESPA:IBOV,117868.63 +133818,2021-09-08 10:00:00,BMFBOVESPA:IBOV,113412.84 +133819,2021-09-09 10:00:00,BMFBOVESPA:IBOV,115360.86 +133820,2021-09-10 10:00:00,BMFBOVESPA:IBOV,114285.93 +133821,2021-09-13 10:00:00,BMFBOVESPA:IBOV,116403.72 +133822,2021-09-14 10:00:00,BMFBOVESPA:IBOV,116180.55 +133823,2021-09-15 10:00:00,BMFBOVESPA:IBOV,115062.54 +133824,2021-09-16 10:00:00,BMFBOVESPA:IBOV,113794.28 +133825,2021-09-17 10:00:00,BMFBOVESPA:IBOV,111439.37 +133826,2021-09-20 10:00:00,BMFBOVESPA:IBOV,108843.74 +133827,2021-09-21 10:00:00,BMFBOVESPA:IBOV,110249.73 +133828,2021-09-22 10:00:00,BMFBOVESPA:IBOV,112282.28 +133829,2021-09-23 10:00:00,BMFBOVESPA:IBOV,114064.36 +133830,2021-09-24 10:00:00,BMFBOVESPA:IBOV,113282.67 +133831,2021-09-27 10:00:00,BMFBOVESPA:IBOV,113583.01 +133832,2021-09-28 10:00:00,BMFBOVESPA:IBOV,110123.85 +133833,2021-09-29 10:00:00,BMFBOVESPA:IBOV,111106.83 +133834,2021-09-30 10:00:00,BMFBOVESPA:IBOV,110979.1 +133835,2021-10-01 10:00:00,BMFBOVESPA:IBOV,112899.64 +133836,2021-10-04 10:00:00,BMFBOVESPA:IBOV,110393.09 +133837,2021-10-05 10:00:00,BMFBOVESPA:IBOV,110457.64 +133838,2021-10-06 10:00:00,BMFBOVESPA:IBOV,110559.57 +133839,2021-10-07 10:00:00,BMFBOVESPA:IBOV,110585.43 +133840,2021-10-08 10:00:00,BMFBOVESPA:IBOV,112833.2 +133841,2021-10-11 10:00:00,BMFBOVESPA:IBOV,112180.48 +133842,2021-10-13 10:00:00,BMFBOVESPA:IBOV,113455.92 +133843,2021-10-14 10:00:00,BMFBOVESPA:IBOV,113185.48 +133844,2021-10-15 10:00:00,BMFBOVESPA:IBOV,114647.99 +133845,2021-10-18 10:00:00,BMFBOVESPA:IBOV,114428.18 +133846,2021-10-19 10:00:00,BMFBOVESPA:IBOV,110672.76 +133847,2021-10-20 10:00:00,BMFBOVESPA:IBOV,110786.43 +133848,2021-10-21 10:00:00,BMFBOVESPA:IBOV,107735.01 +133849,2021-10-22 10:00:00,BMFBOVESPA:IBOV,106296.18 +133850,2021-10-25 10:00:00,BMFBOVESPA:IBOV,108714.55 +133851,2021-10-26 10:00:00,BMFBOVESPA:IBOV,106419.53 +133852,2021-10-27 10:00:00,BMFBOVESPA:IBOV,106363.1 +133853,2021-10-28 10:00:00,BMFBOVESPA:IBOV,105704.96 +133854,2021-10-29 10:00:00,BMFBOVESPA:IBOV,103500.71 +133855,2021-11-01 10:00:00,BMFBOVESPA:IBOV,105550.86 +133856,2021-11-03 10:00:00,BMFBOVESPA:IBOV,105616.88 +133857,2021-11-04 10:00:00,BMFBOVESPA:IBOV,103412.09 +133858,2021-11-05 10:00:00,BMFBOVESPA:IBOV,104824.23 +133859,2021-11-08 10:00:00,BMFBOVESPA:IBOV,104781.13 +133860,2021-11-09 10:00:00,BMFBOVESPA:IBOV,105535.08 +133861,2021-11-10 10:00:00,BMFBOVESPA:IBOV,105967.51 +133862,2021-11-11 10:00:00,BMFBOVESPA:IBOV,107594.67 +133863,2021-11-12 10:00:00,BMFBOVESPA:IBOV,106334.54 +133864,2021-11-16 10:00:00,BMFBOVESPA:IBOV,104403.66 +133865,2021-11-17 10:00:00,BMFBOVESPA:IBOV,102948.45 +133866,2021-11-18 10:00:00,BMFBOVESPA:IBOV,102426.0 +133867,2021-11-19 10:00:00,BMFBOVESPA:IBOV,103035.02 +133868,2021-11-22 10:00:00,BMFBOVESPA:IBOV,102122.37 +133869,2021-11-23 10:00:00,BMFBOVESPA:IBOV,103653.82 +133870,2021-11-24 10:00:00,BMFBOVESPA:IBOV,104514.19 +133871,2021-11-25 10:00:00,BMFBOVESPA:IBOV,105811.25 +133872,2021-11-26 10:00:00,BMFBOVESPA:IBOV,102224.26 +133873,2021-11-29 10:00:00,BMFBOVESPA:IBOV,102814.03 +133874,2021-11-30 10:00:00,BMFBOVESPA:IBOV,101915.45 +133875,2021-12-01 10:00:00,BMFBOVESPA:IBOV,100774.57 +133876,2021-12-02 10:00:00,BMFBOVESPA:IBOV,104466.24 +133877,2021-12-03 10:00:00,BMFBOVESPA:IBOV,105069.69 +133878,2021-12-06 10:00:00,BMFBOVESPA:IBOV,106858.87 +133879,2021-12-07 10:00:00,BMFBOVESPA:IBOV,107557.67 +133880,2021-12-08 10:00:00,BMFBOVESPA:IBOV,108095.53 +133881,2021-12-09 10:00:00,BMFBOVESPA:IBOV,106291.24 +133882,2021-12-10 10:00:00,BMFBOVESPA:IBOV,107758.34 +133883,2021-12-13 10:00:00,BMFBOVESPA:IBOV,107383.32 +133884,2021-12-14 10:00:00,BMFBOVESPA:IBOV,106759.92 +133885,2021-12-15 10:00:00,BMFBOVESPA:IBOV,107431.18 +133886,2021-12-16 10:00:00,BMFBOVESPA:IBOV,108326.33 +133887,2021-12-17 10:00:00,BMFBOVESPA:IBOV,107200.56 +133888,2021-12-20 10:00:00,BMFBOVESPA:IBOV,105019.78 +133889,2021-12-21 10:00:00,BMFBOVESPA:IBOV,105499.88 +133890,2021-12-22 10:00:00,BMFBOVESPA:IBOV,105243.72 +133891,2021-12-23 10:00:00,BMFBOVESPA:IBOV,104891.32 +133892,2021-12-27 10:00:00,BMFBOVESPA:IBOV,105554.4 +133893,2021-12-28 10:00:00,BMFBOVESPA:IBOV,104864.17 +133894,2021-12-29 10:00:00,BMFBOVESPA:IBOV,104107.24 +133895,2021-12-30 10:00:00,BMFBOVESPA:IBOV,104822.44 +133896,2022-01-03 10:00:00,BMFBOVESPA:IBOV,103921.59 +133897,2022-01-04 10:00:00,BMFBOVESPA:IBOV,103513.64 +133898,2022-01-05 10:00:00,BMFBOVESPA:IBOV,101005.64 +133899,2022-01-06 10:00:00,BMFBOVESPA:IBOV,101561.05 +133900,2022-01-07 10:00:00,BMFBOVESPA:IBOV,102719.47 +133901,2022-01-10 10:00:00,BMFBOVESPA:IBOV,101945.2 +133902,2022-01-11 10:00:00,BMFBOVESPA:IBOV,103778.98 +133903,2022-01-12 10:00:00,BMFBOVESPA:IBOV,105685.66 +133904,2022-01-13 10:00:00,BMFBOVESPA:IBOV,105529.5 +133905,2022-01-14 10:00:00,BMFBOVESPA:IBOV,106927.79 +133906,2022-01-17 10:00:00,BMFBOVESPA:IBOV,106373.87 +133907,2022-01-18 10:00:00,BMFBOVESPA:IBOV,106667.66 +133908,2022-01-19 10:00:00,BMFBOVESPA:IBOV,108013.47 +133909,2022-01-20 10:00:00,BMFBOVESPA:IBOV,109101.99 +133910,2022-01-21 10:00:00,BMFBOVESPA:IBOV,108941.68 +133911,2022-01-24 10:00:00,BMFBOVESPA:IBOV,107937.11 +133912,2022-01-25 10:00:00,BMFBOVESPA:IBOV,110203.77 +133913,2022-01-26 10:00:00,BMFBOVESPA:IBOV,111289.18 +133914,2022-01-27 10:00:00,BMFBOVESPA:IBOV,112611.65 +133915,2022-01-28 10:00:00,BMFBOVESPA:IBOV,111910.1 +133916,2022-01-31 10:00:00,BMFBOVESPA:IBOV,112143.51 +133917,2022-02-01 10:00:00,BMFBOVESPA:IBOV,113228.31 +133918,2022-02-02 10:00:00,BMFBOVESPA:IBOV,111894.36 +133919,2022-02-03 10:00:00,BMFBOVESPA:IBOV,111695.94 +133920,2022-02-04 10:00:00,BMFBOVESPA:IBOV,112244.94 +133921,2022-02-07 10:00:00,BMFBOVESPA:IBOV,111996.4 +133922,2022-02-08 10:00:00,BMFBOVESPA:IBOV,112234.46 +133923,2022-02-09 10:00:00,BMFBOVESPA:IBOV,112461.39 +133924,2022-02-10 10:00:00,BMFBOVESPA:IBOV,113367.77 +133925,2022-02-11 10:00:00,BMFBOVESPA:IBOV,113572.35 +133926,2022-02-14 10:00:00,BMFBOVESPA:IBOV,113899.19 +133927,2022-02-15 10:00:00,BMFBOVESPA:IBOV,114828.18 +133928,2022-02-16 10:00:00,BMFBOVESPA:IBOV,115180.95 +133929,2022-02-17 10:00:00,BMFBOVESPA:IBOV,113528.48 +133930,2022-02-18 10:00:00,BMFBOVESPA:IBOV,112879.85 +133931,2022-02-21 10:00:00,BMFBOVESPA:IBOV,111725.3 +133932,2022-02-22 10:00:00,BMFBOVESPA:IBOV,112891.8 +133933,2022-02-23 10:00:00,BMFBOVESPA:IBOV,112007.61 +133934,2022-02-24 10:00:00,BMFBOVESPA:IBOV,111591.87 +133935,2022-02-25 10:00:00,BMFBOVESPA:IBOV,113141.94 +133936,2022-03-02 10:00:00,BMFBOVESPA:IBOV,115173.61 +133937,2022-03-03 10:00:00,BMFBOVESPA:IBOV,115165.55 +133938,2022-03-04 10:00:00,BMFBOVESPA:IBOV,114473.78 +133939,2022-03-07 10:00:00,BMFBOVESPA:IBOV,111593.46 +133940,2022-03-08 10:00:00,BMFBOVESPA:IBOV,111203.45 +133941,2022-03-09 10:00:00,BMFBOVESPA:IBOV,113900.34 +133942,2022-03-10 10:00:00,BMFBOVESPA:IBOV,113663.13 +133943,2022-03-11 10:00:00,BMFBOVESPA:IBOV,111713.07 +133944,2022-03-14 10:00:00,BMFBOVESPA:IBOV,109927.62 +133945,2022-03-15 10:00:00,BMFBOVESPA:IBOV,108959.3 +133946,2022-03-16 10:00:00,BMFBOVESPA:IBOV,111112.43 +133947,2022-03-17 10:00:00,BMFBOVESPA:IBOV,113076.33 +133948,2022-03-18 10:00:00,BMFBOVESPA:IBOV,115310.91 +133949,2022-03-21 10:00:00,BMFBOVESPA:IBOV,116154.53 +133950,2022-03-22 10:00:00,BMFBOVESPA:IBOV,117272.44 +133951,2022-03-23 10:00:00,BMFBOVESPA:IBOV,117457.34 +133952,2022-03-24 10:00:00,BMFBOVESPA:IBOV,119052.91 +133953,2022-03-25 10:00:00,BMFBOVESPA:IBOV,119081.13 +133954,2022-03-28 10:00:00,BMFBOVESPA:IBOV,118737.78 +133955,2022-03-29 10:00:00,BMFBOVESPA:IBOV,120014.17 +133956,2022-03-30 10:00:00,BMFBOVESPA:IBOV,120259.76 +133957,2022-03-31 10:00:00,BMFBOVESPA:IBOV,119999.23 +133958,2022-04-01 10:00:00,BMFBOVESPA:IBOV,121570.15 +133959,2022-04-04 10:00:00,BMFBOVESPA:IBOV,121279.51 +133960,2022-04-05 10:00:00,BMFBOVESPA:IBOV,118885.15 +133961,2022-04-06 10:00:00,BMFBOVESPA:IBOV,118227.75 +133962,2022-04-07 10:00:00,BMFBOVESPA:IBOV,118862.12 +133963,2022-04-08 10:00:00,BMFBOVESPA:IBOV,118322.26 +133964,2022-04-11 10:00:00,BMFBOVESPA:IBOV,116952.85 +133965,2022-04-12 10:00:00,BMFBOVESPA:IBOV,116146.86 +133966,2022-04-13 10:00:00,BMFBOVESPA:IBOV,116781.96 +133967,2022-04-14 10:00:00,BMFBOVESPA:IBOV,116181.61 +133968,2022-04-18 10:00:00,BMFBOVESPA:IBOV,115687.25 +133969,2022-04-19 10:00:00,BMFBOVESPA:IBOV,115056.66 +133970,2022-04-20 10:00:00,BMFBOVESPA:IBOV,114343.78 +133971,2022-04-22 10:00:00,BMFBOVESPA:IBOV,111077.51 +133972,2022-04-25 10:00:00,BMFBOVESPA:IBOV,110684.95 +133973,2022-04-26 10:00:00,BMFBOVESPA:IBOV,108212.86 +133974,2022-04-27 10:00:00,BMFBOVESPA:IBOV,109349.37 +133975,2022-04-28 10:00:00,BMFBOVESPA:IBOV,109918.97 +133976,2022-04-29 10:00:00,BMFBOVESPA:IBOV,107876.16 +133977,2022-05-02 10:00:00,BMFBOVESPA:IBOV,106638.64 +133978,2022-05-03 10:00:00,BMFBOVESPA:IBOV,106528.09 +133979,2022-05-04 10:00:00,BMFBOVESPA:IBOV,108343.74 +133980,2022-05-05 10:00:00,BMFBOVESPA:IBOV,105304.19 +133981,2022-05-06 10:00:00,BMFBOVESPA:IBOV,105134.73 +133982,2022-05-09 10:00:00,BMFBOVESPA:IBOV,103250.02 +133983,2022-05-10 10:00:00,BMFBOVESPA:IBOV,103109.94 +133984,2022-05-11 10:00:00,BMFBOVESPA:IBOV,104396.9 +133985,2022-05-12 10:00:00,BMFBOVESPA:IBOV,105687.64 +133986,2022-05-13 10:00:00,BMFBOVESPA:IBOV,106924.18 +133987,2022-05-16 10:00:00,BMFBOVESPA:IBOV,108232.74 +133988,2022-05-17 10:00:00,BMFBOVESPA:IBOV,108789.33 +133989,2022-05-18 10:00:00,BMFBOVESPA:IBOV,106247.15 +133990,2022-05-19 10:00:00,BMFBOVESPA:IBOV,107005.22 +133991,2022-05-20 10:00:00,BMFBOVESPA:IBOV,108487.88 +133992,2022-05-23 10:00:00,BMFBOVESPA:IBOV,110345.82 +133993,2022-05-24 10:00:00,BMFBOVESPA:IBOV,110580.79 +133994,2022-05-25 10:00:00,BMFBOVESPA:IBOV,110579.81 +133995,2022-05-26 10:00:00,BMFBOVESPA:IBOV,111889.88 +133996,2022-05-27 10:00:00,BMFBOVESPA:IBOV,111941.68 +133997,2022-05-30 10:00:00,BMFBOVESPA:IBOV,111032.11 +133998,2022-05-31 10:00:00,BMFBOVESPA:IBOV,111350.51 +133999,2022-06-01 10:00:00,BMFBOVESPA:IBOV,111359.94 +134000,2022-06-02 10:00:00,BMFBOVESPA:IBOV,112392.91 +134001,2022-06-03 10:00:00,BMFBOVESPA:IBOV,111102.32 +134002,2022-06-06 10:00:00,BMFBOVESPA:IBOV,110185.91 +134003,2022-06-07 10:00:00,BMFBOVESPA:IBOV,110069.76 +134004,2022-06-08 10:00:00,BMFBOVESPA:IBOV,108367.67 +134005,2022-06-09 10:00:00,BMFBOVESPA:IBOV,107093.71 +134006,2022-06-10 10:00:00,BMFBOVESPA:IBOV,105481.23 +134007,2022-06-13 10:00:00,BMFBOVESPA:IBOV,102598.18 +134008,2022-06-14 10:00:00,BMFBOVESPA:IBOV,102063.25 +134009,2022-06-15 10:00:00,BMFBOVESPA:IBOV,102806.82 +134010,2022-06-17 10:00:00,BMFBOVESPA:IBOV,99824.938 +134011,2022-06-20 10:00:00,BMFBOVESPA:IBOV,99852.672 +134012,2022-06-21 10:00:00,BMFBOVESPA:IBOV,99684.5 +134013,2022-06-22 10:00:00,BMFBOVESPA:IBOV,99522.32 +134014,2022-06-23 10:00:00,BMFBOVESPA:IBOV,98080.344 +134015,2022-06-24 10:00:00,BMFBOVESPA:IBOV,98672.258 +134016,2022-06-27 10:00:00,BMFBOVESPA:IBOV,100763.6 +134017,2022-06-28 10:00:00,BMFBOVESPA:IBOV,100591.41 +134018,2022-06-29 10:00:00,BMFBOVESPA:IBOV,99621.578 +134019,2022-06-30 10:00:00,BMFBOVESPA:IBOV,98541.953 +134020,2022-07-01 10:00:00,BMFBOVESPA:IBOV,98953.898 +134021,2022-07-04 10:00:00,BMFBOVESPA:IBOV,98608.758 +134022,2022-07-05 10:00:00,BMFBOVESPA:IBOV,98294.641 +134023,2022-07-06 10:00:00,BMFBOVESPA:IBOV,98718.977 +134024,2022-07-07 10:00:00,BMFBOVESPA:IBOV,100729.72 +134025,2022-07-08 10:00:00,BMFBOVESPA:IBOV,100288.94 +134026,2022-07-11 10:00:00,BMFBOVESPA:IBOV,98212.461 +134027,2022-07-12 10:00:00,BMFBOVESPA:IBOV,98271.211 +134028,2022-07-13 10:00:00,BMFBOVESPA:IBOV,97881.156 +134029,2022-07-14 10:00:00,BMFBOVESPA:IBOV,96120.852 +134030,2022-07-15 10:00:00,BMFBOVESPA:IBOV,96551.0 +134031,2022-07-18 10:00:00,BMFBOVESPA:IBOV,96916.133 +134032,2022-07-19 10:00:00,BMFBOVESPA:IBOV,98244.797 +134033,2022-07-20 10:00:00,BMFBOVESPA:IBOV,98286.828 +134034,2022-07-21 10:00:00,BMFBOVESPA:IBOV,99033.172 +134035,2022-07-22 10:00:00,BMFBOVESPA:IBOV,98924.82 +134036,2022-07-25 10:00:00,BMFBOVESPA:IBOV,100269.85 +134037,2022-07-26 10:00:00,BMFBOVESPA:IBOV,99771.688 +134038,2022-07-27 10:00:00,BMFBOVESPA:IBOV,101437.96 +134039,2022-07-28 10:00:00,BMFBOVESPA:IBOV,102596.66 +134040,2022-07-29 10:00:00,BMFBOVESPA:IBOV,103164.69 +134041,2022-08-01 10:00:00,BMFBOVESPA:IBOV,102225.08 +134042,2022-08-02 10:00:00,BMFBOVESPA:IBOV,103361.7 +134043,2022-08-03 10:00:00,BMFBOVESPA:IBOV,103774.68 +134044,2022-08-04 10:00:00,BMFBOVESPA:IBOV,105892.22 +134045,2022-08-05 10:00:00,BMFBOVESPA:IBOV,106471.92 +134046,2022-08-08 10:00:00,BMFBOVESPA:IBOV,108402.27 +134047,2022-08-09 10:00:00,BMFBOVESPA:IBOV,108651.05 +134048,2022-08-10 10:00:00,BMFBOVESPA:IBOV,110235.76 +134049,2022-08-11 10:00:00,BMFBOVESPA:IBOV,109717.94 +134050,2022-08-12 10:00:00,BMFBOVESPA:IBOV,112764.26 +134051,2022-08-15 10:00:00,BMFBOVESPA:IBOV,113031.98 +134052,2022-08-16 10:00:00,BMFBOVESPA:IBOV,113512.38 +134053,2022-08-17 10:00:00,BMFBOVESPA:IBOV,113707.76 +134054,2022-08-18 10:00:00,BMFBOVESPA:IBOV,113812.87 +134055,2022-08-19 10:00:00,BMFBOVESPA:IBOV,111496.21 +134056,2022-08-22 10:00:00,BMFBOVESPA:IBOV,110500.53 +134057,2022-08-23 10:00:00,BMFBOVESPA:IBOV,112857.1 +134058,2022-08-24 10:00:00,BMFBOVESPA:IBOV,112897.84 +134059,2022-08-25 10:00:00,BMFBOVESPA:IBOV,113531.72 +134060,2022-08-26 10:00:00,BMFBOVESPA:IBOV,112298.86 +134061,2022-08-29 10:00:00,BMFBOVESPA:IBOV,112323.12 +134062,2022-08-30 10:00:00,BMFBOVESPA:IBOV,110430.64 +134063,2022-08-31 10:00:00,BMFBOVESPA:IBOV,109522.88 +134064,2022-09-01 10:00:00,BMFBOVESPA:IBOV,110405.3 +134065,2022-09-02 10:00:00,BMFBOVESPA:IBOV,110864.24 +134066,2022-09-05 10:00:00,BMFBOVESPA:IBOV,112203.35 +134067,2022-09-06 10:00:00,BMFBOVESPA:IBOV,109763.77 +134068,2022-09-08 10:00:00,BMFBOVESPA:IBOV,109915.64 +134069,2022-09-09 10:00:00,BMFBOVESPA:IBOV,112300.41 +134070,2022-09-12 10:00:00,BMFBOVESPA:IBOV,113406.55 +134071,2022-09-13 10:00:00,BMFBOVESPA:IBOV,110793.96 +134072,2022-09-14 10:00:00,BMFBOVESPA:IBOV,110546.67 +134073,2022-09-15 10:00:00,BMFBOVESPA:IBOV,109953.65 +134074,2022-09-16 10:00:00,BMFBOVESPA:IBOV,109280.37 +134075,2022-09-19 10:00:00,BMFBOVESPA:IBOV,111823.89 +134076,2022-09-20 10:00:00,BMFBOVESPA:IBOV,112516.91 +134077,2022-09-21 10:00:00,BMFBOVESPA:IBOV,111935.86 +134078,2022-09-22 10:00:00,BMFBOVESPA:IBOV,114070.48 +134079,2022-09-23 10:00:00,BMFBOVESPA:IBOV,111716.0 +134080,2022-09-26 10:00:00,BMFBOVESPA:IBOV,109114.16 +134081,2022-09-27 10:00:00,BMFBOVESPA:IBOV,108376.35 +134082,2022-09-28 10:00:00,BMFBOVESPA:IBOV,108451.2 +134083,2022-09-29 10:00:00,BMFBOVESPA:IBOV,107664.35 +134084,2022-09-30 10:00:00,BMFBOVESPA:IBOV,110036.79 +134085,2022-10-03 10:00:00,BMFBOVESPA:IBOV,116134.46 +134086,2022-10-04 10:00:00,BMFBOVESPA:IBOV,116230.12 +134087,2022-10-05 10:00:00,BMFBOVESPA:IBOV,117197.82 +134088,2022-10-06 10:00:00,BMFBOVESPA:IBOV,117560.83 +134089,2022-10-07 10:00:00,BMFBOVESPA:IBOV,116375.25 +134090,2022-10-10 10:00:00,BMFBOVESPA:IBOV,115940.64 +134091,2022-10-11 10:00:00,BMFBOVESPA:IBOV,114827.12 +134092,2022-10-13 10:00:00,BMFBOVESPA:IBOV,114300.09 +134093,2022-10-14 10:00:00,BMFBOVESPA:IBOV,112072.34 +134094,2022-10-17 10:00:00,BMFBOVESPA:IBOV,113623.98 +134095,2022-10-18 10:00:00,BMFBOVESPA:IBOV,115743.07 +134096,2022-10-19 10:00:00,BMFBOVESPA:IBOV,116274.24 +134097,2022-10-20 10:00:00,BMFBOVESPA:IBOV,117171.11 +134098,2022-10-21 10:00:00,BMFBOVESPA:IBOV,119928.79 +134099,2022-10-24 10:00:00,BMFBOVESPA:IBOV,116012.7 +134100,2022-10-25 10:00:00,BMFBOVESPA:IBOV,114625.59 +134101,2022-10-26 10:00:00,BMFBOVESPA:IBOV,112763.79 +134102,2022-10-27 10:00:00,BMFBOVESPA:IBOV,114640.76 +134103,2022-10-28 10:00:00,BMFBOVESPA:IBOV,114539.05 +134104,2022-10-31 10:00:00,BMFBOVESPA:IBOV,116037.08 +134105,2022-11-01 10:00:00,BMFBOVESPA:IBOV,116928.66 +134106,2022-11-03 10:00:00,BMFBOVESPA:IBOV,116896.36 +134107,2022-11-04 10:00:00,BMFBOVESPA:IBOV,118155.46 +134108,2022-11-07 10:00:00,BMFBOVESPA:IBOV,115342.4 +134109,2022-11-08 10:00:00,BMFBOVESPA:IBOV,116160.35 +134110,2022-11-09 10:00:00,BMFBOVESPA:IBOV,113580.09 +134111,2022-11-10 10:00:00,BMFBOVESPA:IBOV,109775.46 +134112,2022-11-11 10:00:00,BMFBOVESPA:IBOV,112253.49 +134113,2022-11-14 10:00:00,BMFBOVESPA:IBOV,113161.28 +134114,2022-11-16 10:00:00,BMFBOVESPA:IBOV,110243.33 +134115,2022-11-17 10:00:00,BMFBOVESPA:IBOV,109702.78 +134116,2022-11-18 10:00:00,BMFBOVESPA:IBOV,108870.17 +134117,2022-11-21 10:00:00,BMFBOVESPA:IBOV,109748.18 +134118,2022-11-22 10:00:00,BMFBOVESPA:IBOV,109036.54 +134119,2022-11-23 10:00:00,BMFBOVESPA:IBOV,108841.15 +134120,2022-11-24 10:00:00,BMFBOVESPA:IBOV,111831.16 +134121,2022-11-25 10:00:00,BMFBOVESPA:IBOV,108976.7 +134122,2022-11-28 10:00:00,BMFBOVESPA:IBOV,108782.15 +134123,2022-11-29 10:00:00,BMFBOVESPA:IBOV,110909.61 +134124,2022-11-30 10:00:00,BMFBOVESPA:IBOV,112486.01 +134125,2022-12-01 10:00:00,BMFBOVESPA:IBOV,110925.6 +134126,2022-12-02 10:00:00,BMFBOVESPA:IBOV,111923.93 +134127,2022-12-05 10:00:00,BMFBOVESPA:IBOV,109401.41 +134128,2022-12-06 10:00:00,BMFBOVESPA:IBOV,110188.57 +134129,2022-12-07 10:00:00,BMFBOVESPA:IBOV,109068.55 +134130,2022-12-08 10:00:00,BMFBOVESPA:IBOV,107249.04 +134131,2022-12-09 10:00:00,BMFBOVESPA:IBOV,107519.56 +134132,2022-12-12 10:00:00,BMFBOVESPA:IBOV,105343.33 +134133,2022-12-13 10:00:00,BMFBOVESPA:IBOV,103539.67 +134134,2022-12-14 10:00:00,BMFBOVESPA:IBOV,103745.77 +134135,2022-12-15 10:00:00,BMFBOVESPA:IBOV,103737.69 +134136,2022-12-16 10:00:00,BMFBOVESPA:IBOV,102855.7 +134137,2022-12-19 10:00:00,BMFBOVESPA:IBOV,104739.75 +134138,2022-12-20 10:00:00,BMFBOVESPA:IBOV,106864.11 +134139,2022-12-21 10:00:00,BMFBOVESPA:IBOV,107433.14 +134140,2022-12-22 10:00:00,BMFBOVESPA:IBOV,107551.52 +134141,2022-12-23 10:00:00,BMFBOVESPA:IBOV,109697.57 +134142,2022-12-26 10:00:00,BMFBOVESPA:IBOV,108737.75 +134143,2022-12-27 10:00:00,BMFBOVESPA:IBOV,108578.2 +134144,2022-12-28 10:00:00,BMFBOVESPA:IBOV,110236.71 +134145,2022-12-29 10:00:00,BMFBOVESPA:IBOV,109734.6 +134146,2023-01-02 10:00:00,BMFBOVESPA:IBOV,106376.02 +134147,2023-01-03 10:00:00,BMFBOVESPA:IBOV,104165.74 +134148,2023-01-04 10:00:00,BMFBOVESPA:IBOV,105334.46 +134149,2023-01-05 10:00:00,BMFBOVESPA:IBOV,107641.32 +134150,2023-01-06 10:00:00,BMFBOVESPA:IBOV,108963.7 +134151,2023-01-09 10:00:00,BMFBOVESPA:IBOV,109129.57 +134152,2023-01-10 10:00:00,BMFBOVESPA:IBOV,110816.71 +134153,2023-01-11 10:00:00,BMFBOVESPA:IBOV,112517.08 +134154,2023-01-12 10:00:00,BMFBOVESPA:IBOV,111850.22 +134155,2023-01-13 10:00:00,BMFBOVESPA:IBOV,110916.08 +134156,2023-01-16 10:00:00,BMFBOVESPA:IBOV,109212.66 +134157,2023-01-17 10:00:00,BMFBOVESPA:IBOV,111439.12 +134158,2023-01-18 10:00:00,BMFBOVESPA:IBOV,112228.39 +134159,2023-01-19 10:00:00,BMFBOVESPA:IBOV,112921.88 +134160,2023-01-20 10:00:00,BMFBOVESPA:IBOV,112040.64 +134161,2023-01-23 10:00:00,BMFBOVESPA:IBOV,111737.28 +134162,2023-01-24 10:00:00,BMFBOVESPA:IBOV,113028.15 +134163,2023-01-25 10:00:00,BMFBOVESPA:IBOV,114270.07 +134164,2023-01-26 10:00:00,BMFBOVESPA:IBOV,114177.55 +134165,2023-01-27 10:00:00,BMFBOVESPA:IBOV,112316.16 +134166,2023-01-30 10:00:00,BMFBOVESPA:IBOV,112273.01 +134167,2023-01-31 10:00:00,BMFBOVESPA:IBOV,113430.54 +134168,2023-02-01 10:00:00,BMFBOVESPA:IBOV,112073.55 +134169,2023-02-02 10:00:00,BMFBOVESPA:IBOV,110140.64 +134170,2023-02-03 10:00:00,BMFBOVESPA:IBOV,108523.47 +134171,2023-02-06 10:00:00,BMFBOVESPA:IBOV,108721.58 +134172,2023-02-07 10:00:00,BMFBOVESPA:IBOV,107829.73 +134173,2023-02-08 10:00:00,BMFBOVESPA:IBOV,109951.49 +134174,2023-02-09 10:00:00,BMFBOVESPA:IBOV,108008.05 +134175,2023-02-10 10:00:00,BMFBOVESPA:IBOV,108078.27 +134176,2023-02-13 10:00:00,BMFBOVESPA:IBOV,108836.47 +134177,2023-02-14 10:00:00,BMFBOVESPA:IBOV,107848.81 +134178,2023-02-15 10:00:00,BMFBOVESPA:IBOV,109600.14 +134179,2023-02-16 10:00:00,BMFBOVESPA:IBOV,109941.46 +134180,2023-02-17 10:00:00,BMFBOVESPA:IBOV,109176.92 +134181,2023-02-22 13:00:00,BMFBOVESPA:IBOV,107152.05 +134182,2023-02-23 10:00:00,BMFBOVESPA:IBOV,107592.87 +134183,2023-02-24 10:00:00,BMFBOVESPA:IBOV,105798.43 +134184,2023-02-27 10:00:00,BMFBOVESPA:IBOV,105711.05 +134185,2023-02-28 10:00:00,BMFBOVESPA:IBOV,104931.93 +134186,2023-03-01 10:00:00,BMFBOVESPA:IBOV,104384.67 +134187,2023-03-02 10:00:00,BMFBOVESPA:IBOV,103325.61 +134188,2023-03-03 10:00:00,BMFBOVESPA:IBOV,103865.99 +134189,2023-03-06 10:00:00,BMFBOVESPA:IBOV,104700.32 +134190,2023-03-07 10:00:00,BMFBOVESPA:IBOV,104227.93 +134191,2023-03-08 10:00:00,BMFBOVESPA:IBOV,106540.32 +134192,2023-03-09 10:00:00,BMFBOVESPA:IBOV,105071.19 +134193,2023-03-10 10:00:00,BMFBOVESPA:IBOV,103618.2 +134194,2023-03-13 10:00:00,BMFBOVESPA:IBOV,103121.36 +134195,2023-03-14 10:00:00,BMFBOVESPA:IBOV,102932.38 +134196,2023-03-15 10:00:00,BMFBOVESPA:IBOV,102675.45 +134197,2023-03-16 10:00:00,BMFBOVESPA:IBOV,103434.66 +134198,2023-03-17 10:00:00,BMFBOVESPA:IBOV,101981.53 +134199,2023-03-20 10:00:00,BMFBOVESPA:IBOV,100922.89 +134200,2023-03-21 10:00:00,BMFBOVESPA:IBOV,100998.13 +134201,2023-03-22 10:00:00,BMFBOVESPA:IBOV,100220.63 +134202,2023-03-23 10:00:00,BMFBOVESPA:IBOV,97926.344 +134203,2023-03-24 10:00:00,BMFBOVESPA:IBOV,98829.273 +134204,2023-03-27 10:00:00,BMFBOVESPA:IBOV,99670.469 +134205,2023-03-28 10:00:00,BMFBOVESPA:IBOV,101185.09 +134206,2023-03-29 10:00:00,BMFBOVESPA:IBOV,101792.52 +134207,2023-03-30 10:00:00,BMFBOVESPA:IBOV,103713.45 +134208,2023-03-31 10:00:00,BMFBOVESPA:IBOV,101882.2 +134209,2023-04-03 10:00:00,BMFBOVESPA:IBOV,101506.18 +134210,2023-04-04 10:00:00,BMFBOVESPA:IBOV,101869.45 +134211,2023-04-05 10:00:00,BMFBOVESPA:IBOV,100977.85 +134212,2023-04-06 10:00:00,BMFBOVESPA:IBOV,100821.73 +134213,2023-04-10 10:00:00,BMFBOVESPA:IBOV,101846.64 +134214,2023-04-11 10:00:00,BMFBOVESPA:IBOV,106213.76 +134215,2023-04-12 10:00:00,BMFBOVESPA:IBOV,106889.71 +134216,2023-04-13 10:00:00,BMFBOVESPA:IBOV,106457.85 +134217,2023-04-14 10:00:00,BMFBOVESPA:IBOV,106279.37 +134218,2023-04-17 10:00:00,BMFBOVESPA:IBOV,106015.67 +134219,2023-04-18 10:00:00,BMFBOVESPA:IBOV,106163.23 +134220,2023-04-19 10:00:00,BMFBOVESPA:IBOV,103912.94 +134221,2023-04-20 10:00:00,BMFBOVESPA:IBOV,104366.82 +134222,2023-04-24 10:00:00,BMFBOVESPA:IBOV,103946.58 +134223,2023-04-25 10:00:00,BMFBOVESPA:IBOV,103220.09 +134224,2023-04-26 10:00:00,BMFBOVESPA:IBOV,102312.1 +134225,2023-04-27 10:00:00,BMFBOVESPA:IBOV,102923.31 +134226,2023-04-28 10:00:00,BMFBOVESPA:IBOV,104431.63 +134227,2023-05-02 10:00:00,BMFBOVESPA:IBOV,101926.95 +134228,2023-05-03 10:00:00,BMFBOVESPA:IBOV,101797.09 +134229,2023-05-04 10:00:00,BMFBOVESPA:IBOV,102174.34 +134230,2023-05-05 10:00:00,BMFBOVESPA:IBOV,105148.48 +134231,2023-05-08 10:00:00,BMFBOVESPA:IBOV,106042.15 +134232,2023-05-09 10:00:00,BMFBOVESPA:IBOV,107113.66 +134233,2023-05-10 10:00:00,BMFBOVESPA:IBOV,107448.21 +134234,2023-05-11 10:00:00,BMFBOVESPA:IBOV,108256.4 +134235,2023-05-12 10:00:00,BMFBOVESPA:IBOV,108463.84 +134236,2023-05-15 10:00:00,BMFBOVESPA:IBOV,109029.12 +134237,2023-05-16 10:00:00,BMFBOVESPA:IBOV,108193.68 +134238,2023-05-17 10:00:00,BMFBOVESPA:IBOV,109459.95 +134239,2023-05-18 10:00:00,BMFBOVESPA:IBOV,110108.46 +134240,2023-05-19 10:00:00,BMFBOVESPA:IBOV,110744.51 +134241,2023-05-22 10:00:00,BMFBOVESPA:IBOV,110213.12 +134242,2023-05-23 10:00:00,BMFBOVESPA:IBOV,109928.53 +134243,2023-05-24 10:00:00,BMFBOVESPA:IBOV,108799.54 +134244,2023-05-25 10:00:00,BMFBOVESPA:IBOV,110054.38 +134245,2023-05-26 10:00:00,BMFBOVESPA:IBOV,110905.51 +134246,2023-05-29 10:00:00,BMFBOVESPA:IBOV,110333.4 +134247,2023-05-30 10:00:00,BMFBOVESPA:IBOV,108967.03 +134248,2023-05-31 10:00:00,BMFBOVESPA:IBOV,108335.07 +134249,2023-06-01 10:00:00,BMFBOVESPA:IBOV,110564.66 +134250,2023-06-02 10:00:00,BMFBOVESPA:IBOV,112558.15 +134251,2023-06-05 10:00:00,BMFBOVESPA:IBOV,112696.32 +134252,2023-06-06 10:00:00,BMFBOVESPA:IBOV,114610.1 +134253,2023-06-07 10:00:00,BMFBOVESPA:IBOV,115488.16 +134254,2023-06-09 10:00:00,BMFBOVESPA:IBOV,117019.48 +134255,2023-06-12 10:00:00,BMFBOVESPA:IBOV,117336.34 +134256,2023-06-13 10:00:00,BMFBOVESPA:IBOV,116742.71 +134257,2023-06-14 10:00:00,BMFBOVESPA:IBOV,119068.77 +134258,2023-06-15 10:00:00,BMFBOVESPA:IBOV,119221.0 +134259,2023-06-16 10:00:00,BMFBOVESPA:IBOV,118758.42 +134260,2023-06-19 10:00:00,BMFBOVESPA:IBOV,119857.76 +134261,2023-06-20 10:00:00,BMFBOVESPA:IBOV,119622.4 +134262,2023-06-21 10:00:00,BMFBOVESPA:IBOV,120420.26 +134263,2023-06-22 10:00:00,BMFBOVESPA:IBOV,118934.2 +134264,2023-06-23 10:00:00,BMFBOVESPA:IBOV,118977.1 +134265,2023-06-26 10:00:00,BMFBOVESPA:IBOV,118242.95 +134266,2023-06-27 10:00:00,BMFBOVESPA:IBOV,117522.87 +134267,2023-06-28 10:00:00,BMFBOVESPA:IBOV,116681.32 +134268,2023-06-29 10:00:00,BMFBOVESPA:IBOV,118382.65 +134269,2023-06-30 10:00:00,BMFBOVESPA:IBOV,118087.0 +134270,2023-07-03 10:00:00,BMFBOVESPA:IBOV,119672.78 +134271,2023-07-04 10:00:00,BMFBOVESPA:IBOV,119076.37 +134272,2023-07-05 10:00:00,BMFBOVESPA:IBOV,119549.21 +134273,2023-07-06 10:00:00,BMFBOVESPA:IBOV,117425.7 +134274,2023-07-07 10:00:00,BMFBOVESPA:IBOV,118897.99 +134275,2023-07-10 10:00:00,BMFBOVESPA:IBOV,117942.44 +134276,2023-07-11 10:00:00,BMFBOVESPA:IBOV,117219.95 +134277,2023-07-12 10:00:00,BMFBOVESPA:IBOV,117666.49 +134278,2023-07-13 10:00:00,BMFBOVESPA:IBOV,119263.89 +134279,2023-07-14 10:00:00,BMFBOVESPA:IBOV,117710.54 +134280,2023-07-17 10:00:00,BMFBOVESPA:IBOV,118219.46 +134281,2023-07-18 10:00:00,BMFBOVESPA:IBOV,117841.19 +134282,2023-07-19 10:00:00,BMFBOVESPA:IBOV,117552.07 +134283,2023-07-20 10:00:00,BMFBOVESPA:IBOV,118082.9 +134284,2023-07-21 10:00:00,BMFBOVESPA:IBOV,120216.77 +134285,2023-07-24 10:00:00,BMFBOVESPA:IBOV,121341.69 +134286,2023-07-25 10:00:00,BMFBOVESPA:IBOV,122007.77 +134287,2023-07-26 10:00:00,BMFBOVESPA:IBOV,122560.38 +134288,2023-07-27 10:00:00,BMFBOVESPA:IBOV,119989.64 +134289,2023-07-28 10:00:00,BMFBOVESPA:IBOV,120187.11 +134290,2023-07-31 10:00:00,BMFBOVESPA:IBOV,121942.98 +134291,2023-08-01 10:00:00,BMFBOVESPA:IBOV,121248.39 +134292,2023-08-02 10:00:00,BMFBOVESPA:IBOV,120858.72 +134293,2023-08-03 10:00:00,BMFBOVESPA:IBOV,120585.77 +134294,2023-08-04 10:00:00,BMFBOVESPA:IBOV,119507.68 +134295,2023-08-07 10:00:00,BMFBOVESPA:IBOV,119379.5 +134296,2023-08-08 10:00:00,BMFBOVESPA:IBOV,119090.24 +134297,2023-08-09 10:00:00,BMFBOVESPA:IBOV,118408.77 +134298,2023-08-10 10:00:00,BMFBOVESPA:IBOV,118349.6 +134299,2023-08-11 10:00:00,BMFBOVESPA:IBOV,118065.14 +134300,2023-08-14 10:00:00,BMFBOVESPA:IBOV,116809.55 +134301,2023-08-15 10:00:00,BMFBOVESPA:IBOV,116171.42 +134302,2023-08-16 10:00:00,BMFBOVESPA:IBOV,115591.52 +134303,2023-08-17 10:00:00,BMFBOVESPA:IBOV,114982.3 +134304,2023-08-18 10:00:00,BMFBOVESPA:IBOV,115408.52 +134305,2023-08-21 10:00:00,BMFBOVESPA:IBOV,114429.35 +134306,2023-08-22 10:00:00,BMFBOVESPA:IBOV,116156.01 +134307,2023-08-23 10:00:00,BMFBOVESPA:IBOV,118134.59 +134308,2023-08-24 10:00:00,BMFBOVESPA:IBOV,117025.6 +134309,2023-08-25 10:00:00,BMFBOVESPA:IBOV,115837.2 +134310,2023-08-28 10:00:00,BMFBOVESPA:IBOV,117120.98 +134311,2023-08-29 10:00:00,BMFBOVESPA:IBOV,118403.61 +134312,2023-08-30 10:00:00,BMFBOVESPA:IBOV,117535.1 +134313,2023-08-31 10:00:00,BMFBOVESPA:IBOV,115741.81 +134314,2023-09-01 10:00:00,BMFBOVESPA:IBOV,117892.96 +134315,2023-09-04 10:00:00,BMFBOVESPA:IBOV,117776.62 +134316,2023-09-05 10:00:00,BMFBOVESPA:IBOV,117331.3 +134317,2023-09-06 10:00:00,BMFBOVESPA:IBOV,115985.34 +134318,2023-09-08 10:00:00,BMFBOVESPA:IBOV,115313.4 +134319,2023-09-11 10:00:00,BMFBOVESPA:IBOV,116883.34 +134320,2023-09-12 10:00:00,BMFBOVESPA:IBOV,117968.12 +134321,2023-09-13 10:00:00,BMFBOVESPA:IBOV,118175.97 +134322,2023-09-14 10:00:00,BMFBOVESPA:IBOV,119391.55 +134323,2023-09-15 10:00:00,BMFBOVESPA:IBOV,118757.53 +134324,2023-09-18 10:00:00,BMFBOVESPA:IBOV,118288.21 +134325,2023-09-19 10:00:00,BMFBOVESPA:IBOV,117845.78 +134326,2023-09-20 10:00:00,BMFBOVESPA:IBOV,118695.32 +134327,2023-09-21 10:00:00,BMFBOVESPA:IBOV,116145.05 +134328,2023-09-22 10:00:00,BMFBOVESPA:IBOV,116008.64 +134329,2023-09-25 10:00:00,BMFBOVESPA:IBOV,115924.61 +134330,2023-09-26 10:00:00,BMFBOVESPA:IBOV,114193.43 +134331,2023-09-27 10:00:00,BMFBOVESPA:IBOV,114327.05 +134332,2023-09-28 10:00:00,BMFBOVESPA:IBOV,115730.76 +134333,2023-09-29 10:00:00,BMFBOVESPA:IBOV,116565.17 +134334,2023-10-02 10:00:00,BMFBOVESPA:IBOV,115056.86 +134335,2023-10-03 10:00:00,BMFBOVESPA:IBOV,113419.04 +134336,2023-10-04 10:00:00,BMFBOVESPA:IBOV,113607.45 +134337,2023-10-05 10:00:00,BMFBOVESPA:IBOV,113284.08 +134338,2023-10-06 10:00:00,BMFBOVESPA:IBOV,114169.63 +134339,2023-10-09 10:00:00,BMFBOVESPA:IBOV,115156.07 +134340,2023-10-10 10:00:00,BMFBOVESPA:IBOV,116736.95 +134341,2023-10-11 10:00:00,BMFBOVESPA:IBOV,117050.74 +134342,2023-10-13 10:00:00,BMFBOVESPA:IBOV,115754.08 +134343,2023-10-16 10:00:00,BMFBOVESPA:IBOV,116533.85 +134344,2023-10-17 10:00:00,BMFBOVESPA:IBOV,115908.43 +134345,2023-10-18 10:00:00,BMFBOVESPA:IBOV,114059.64 +134346,2023-10-19 10:00:00,BMFBOVESPA:IBOV,114004.3 +134347,2023-10-20 10:00:00,BMFBOVESPA:IBOV,113155.28 +134348,2023-10-23 10:00:00,BMFBOVESPA:IBOV,112784.52 +134349,2023-10-24 10:00:00,BMFBOVESPA:IBOV,113761.9 +134350,2023-10-25 10:00:00,BMFBOVESPA:IBOV,112829.97 +134351,2023-10-26 10:00:00,BMFBOVESPA:IBOV,114776.86 +134352,2023-10-27 10:00:00,BMFBOVESPA:IBOV,113301.35 +134353,2023-10-30 10:00:00,BMFBOVESPA:IBOV,112531.52 +134354,2023-10-31 10:00:00,BMFBOVESPA:IBOV,113143.67 +134355,2023-11-01 10:00:00,BMFBOVESPA:IBOV,115052.96 +134356,2023-11-03 10:00:00,BMFBOVESPA:IBOV,118159.97 +134357,2023-11-06 10:00:00,BMFBOVESPA:IBOV,118431.25 +134358,2023-11-07 10:00:00,BMFBOVESPA:IBOV,119268.06 +134359,2023-11-08 10:00:00,BMFBOVESPA:IBOV,119176.67 +134360,2023-11-09 10:00:00,BMFBOVESPA:IBOV,119034.14 +134361,2023-11-10 10:00:00,BMFBOVESPA:IBOV,120568.14 +134362,2023-11-13 10:00:00,BMFBOVESPA:IBOV,120410.17 +134363,2023-11-14 10:00:00,BMFBOVESPA:IBOV,123165.76 +134364,2023-11-16 10:00:00,BMFBOVESPA:IBOV,124639.24 +134365,2023-11-17 10:00:00,BMFBOVESPA:IBOV,124773.21 +134366,2023-11-20 10:00:00,BMFBOVESPA:IBOV,125957.06 +134367,2023-11-21 10:00:00,BMFBOVESPA:IBOV,125626.03 +134368,2023-11-22 10:00:00,BMFBOVESPA:IBOV,126035.3 +134369,2023-11-23 10:00:00,BMFBOVESPA:IBOV,126575.75 +134370,2023-11-24 10:00:00,BMFBOVESPA:IBOV,125517.27 +134371,2023-11-27 10:00:00,BMFBOVESPA:IBOV,125731.45 +134372,2023-11-28 10:00:00,BMFBOVESPA:IBOV,126538.32 +134373,2023-11-29 10:00:00,BMFBOVESPA:IBOV,126165.64 +134374,2023-11-30 10:00:00,BMFBOVESPA:IBOV,127331.12 +134375,2023-12-01 10:00:00,BMFBOVESPA:IBOV,128184.91 +134376,2023-12-04 10:00:00,BMFBOVESPA:IBOV,126802.79 +134377,2023-12-05 10:00:00,BMFBOVESPA:IBOV,126903.25 +134378,2023-12-06 10:00:00,BMFBOVESPA:IBOV,125622.65 +134379,2023-12-07 10:00:00,BMFBOVESPA:IBOV,126009.57 +134380,2023-12-08 10:00:00,BMFBOVESPA:IBOV,127093.57 +134381,2023-12-11 10:00:00,BMFBOVESPA:IBOV,126916.41 +134382,2023-12-12 10:00:00,BMFBOVESPA:IBOV,126403.03 +134383,2023-12-13 10:00:00,BMFBOVESPA:IBOV,129465.08 +134384,2023-12-14 10:00:00,BMFBOVESPA:IBOV,130842.09 +134385,2023-12-15 10:00:00,BMFBOVESPA:IBOV,130197.1 +134386,2023-12-18 10:00:00,BMFBOVESPA:IBOV,131083.81 +134387,2023-12-19 10:00:00,BMFBOVESPA:IBOV,131850.91 +134388,2023-12-20 10:00:00,BMFBOVESPA:IBOV,130804.17 +134389,2023-12-21 10:00:00,BMFBOVESPA:IBOV,132182.02 +134390,2023-12-22 10:00:00,BMFBOVESPA:IBOV,132752.94 +134391,2023-12-26 10:00:00,BMFBOVESPA:IBOV,133532.92 +134392,2023-12-27 10:00:00,BMFBOVESPA:IBOV,134193.72 +134393,2023-12-28 10:00:00,BMFBOVESPA:IBOV,134185.23 +134394,2024-01-02 10:00:00,BMFBOVESPA:IBOV,132696.63 +134395,2024-01-03 10:00:00,BMFBOVESPA:IBOV,132833.95 +134396,2024-01-04 10:00:00,BMFBOVESPA:IBOV,131225.91 +134397,2024-01-05 10:00:00,BMFBOVESPA:IBOV,132022.92 +134398,2024-01-08 10:00:00,BMFBOVESPA:IBOV,132426.55 +134399,2024-01-09 10:00:00,BMFBOVESPA:IBOV,131446.59 +134400,2024-01-10 10:00:00,BMFBOVESPA:IBOV,130841.09 +134401,2024-01-11 10:00:00,BMFBOVESPA:IBOV,130648.75 +134402,2024-01-12 10:00:00,BMFBOVESPA:IBOV,130987.67 +134403,2024-01-15 10:00:00,BMFBOVESPA:IBOV,131520.91 +134404,2024-01-16 10:00:00,BMFBOVESPA:IBOV,129294.04 +134405,2024-01-17 10:00:00,BMFBOVESPA:IBOV,128523.83 +134406,2024-01-18 10:00:00,BMFBOVESPA:IBOV,127315.74 +134407,2024-01-19 10:00:00,BMFBOVESPA:IBOV,127635.65 +134408,2024-01-22 10:00:00,BMFBOVESPA:IBOV,126601.55 +134409,2024-01-23 10:00:00,BMFBOVESPA:IBOV,128262.52 +134410,2024-01-24 10:00:00,BMFBOVESPA:IBOV,127815.7 +134411,2024-01-25 10:00:00,BMFBOVESPA:IBOV,128168.73 +134412,2024-01-26 10:00:00,BMFBOVESPA:IBOV,128967.32 +134413,2020-12-02T10:00:00,BMFBOVESPA:VALE3,57.12877779 +134414,2020-12-02T10:00:00,BMFBOVESPA:KLBN11,22.04121351 +134415,2020-12-02T10:00:00,BMFBOVESPA:CCRO3,13.06780317 +134416,2020-12-02 10:00:00,BMFBOVESPA:KLBN11,22.041213 +134417,2020-12-02T10:00:00,BMFBOVESPA:MRVE3,18.14551654 +134418,2020-12-02 10:00:00,BMFBOVESPA:MRVE3,18.14551654 +134419,2020-12-02 10:00:00,BMFBOVESPA:CCRO3,13.06780317 +134420,2020-12-02 10:00:00,BMFBOVESPA:VALE3,57.12877779 +134421,2024-01-29T10:00:00,BMFBOVESPA:VALE3,69.08 +134422,2024-01-29T10:00:00,BMFBOVESPA:TAEE11,36.89 +134423,2024-01-29T10:00:00,BMFBOVESPA:FLRY3,16.41 +134424,2024-01-29T10:00:00,BMFBOVESPA:ITUB4,32.74 +134425,2024-01-29T10:00:00,BMFBOVESPA:EGIE3,40.55 +134426,2024-01-29T10:00:00,BMFBOVESPA:WEGE3,33.43 +134427,2024-01-29T10:00:00,BMFBOVESPA:KLBN11,21.45 +134428,2024-01-29T10:00:00,BMFBOVESPA:GOLL4,5.55 +134429,2024-01-29T10:00:00,BMFBOVESPA:MGLU3,2.25 +134430,2024-01-29T10:00:00,BMFBOVESPA:MRVE3,8.13 +134431,2024-01-29T10:00:00,BMFBOVESPA:TTEN3,11.09 +134432,2024-01-29T10:00:00,BMFBOVESPA:CCRO3,13.31 +134433,2024-01-29T10:00:00,BMFBOVESPA:AZUL4,14.18 +134434,2024-01-29T10:00:00,BMFBOVESPA:USIM5,9.43 +134435,2024-01-29T10:00:00,BMFBOVESPA:PETR4,40.03 +134436,2024-01-29T10:00:00,BMFBOVESPA:IBOV,128825.78 +134437,2024-01-29T10:00:00,BMFBOVESPA:VALE3,69.09 +134438,2024-01-29T10:00:00,BMFBOVESPA:TAEE11,36.9 +134439,2024-01-29T10:00:00,BMFBOVESPA:FLRY3,16.43 +134440,2024-01-29T10:00:00,BMFBOVESPA:ITUB4,32.78 +134441,2024-01-29T10:00:00,BMFBOVESPA:EGIE3,40.63 +134442,2024-01-29T10:00:00,BMFBOVESPA:WEGE3,33.46 +134443,2024-01-29T10:00:00,BMFBOVESPA:GOLL4,5.56 +134444,2024-01-29T10:00:00,BMFBOVESPA:MGLU3,2.24 +134445,2024-01-29T10:00:00,BMFBOVESPA:MRVE3,8.14 +134446,2024-01-29T10:00:00,BMFBOVESPA:CCRO3,13.32 +134447,2024-01-29T10:00:00,BMFBOVESPA:AZUL4,14.19 +134448,2024-01-29T10:00:00,BMFBOVESPA:USIM5,9.42 +134449,2024-01-29T10:00:00,BMFBOVESPA:PETR4,40.04 +134450,2024-01-29T10:00:00,BMFBOVESPA:IBOV,128838.19 +134451,2024-01-29T10:00:00,BMFBOVESPA:VALE3,69.15 +134452,2024-01-29T10:00:00,BMFBOVESPA:TAEE11,36.92 +134453,2024-01-29T10:00:00,BMFBOVESPA:FLRY3,16.39 +134454,2024-01-29T10:00:00,BMFBOVESPA:ITUB4,32.8 +134455,2024-01-29T10:00:00,BMFBOVESPA:EGIE3,40.57 +134456,2024-01-29T10:00:00,BMFBOVESPA:WEGE3,33.42 +134457,2024-01-29T10:00:00,BMFBOVESPA:KLBN11,21.48 +134458,2024-01-29T10:00:00,BMFBOVESPA:GOLL4,5.44 +134459,2024-01-29T10:00:00,BMFBOVESPA:MGLU3,2.22 +134460,2024-01-29T10:00:00,BMFBOVESPA:MRVE3,8.17 +134461,2024-01-29T10:00:00,BMFBOVESPA:TTEN3,11.13 +134462,2024-01-29T10:00:00,BMFBOVESPA:AZUL4,14.16 +134463,2024-01-29T10:00:00,BMFBOVESPA:USIM5,9.41 +134464,2024-01-29T10:00:00,BMFBOVESPA:PETR4,40.15 +134465,2024-01-29T10:00:00,BMFBOVESPA:IBOV,128903.96 +134466,2024-01-29T10:00:00,BMFBOVESPA:VALE3,69.16 +134467,2024-01-29T10:00:00,BMFBOVESPA:TAEE11,36.93 +134468,2024-01-29T10:00:00,BMFBOVESPA:ITUB4,32.85 +134469,2024-01-29T10:00:00,BMFBOVESPA:WEGE3,33.44 +134470,2024-01-29T10:00:00,BMFBOVESPA:GOLL4,5.47 +134471,2024-01-29T10:00:00,BMFBOVESPA:MGLU3,2.23 +134472,2024-01-29T10:00:00,BMFBOVESPA:CCRO3,13.34 +134473,2024-01-29T10:00:00,BMFBOVESPA:USIM5,9.4 +134474,2024-01-29T10:00:00,BMFBOVESPA:PETR4,40.16 +134475,2024-01-29T10:00:00,BMFBOVESPA:IBOV,128980.31 +134476,2024-01-29 10:00:00,BMFBOVESPA:VALE3,69.18 +134477,2024-01-29 10:00:00,BMFBOVESPA:TAEE11,36.93 +134478,2024-01-29 10:00:00,BMFBOVESPA:FLRY3,16.38 +134479,2024-01-29 10:00:00,BMFBOVESPA:ITUB4,32.82 +134480,2024-01-29 10:00:00,BMFBOVESPA:EGIE3,40.63 +134481,2024-01-29 10:00:00,BMFBOVESPA:WEGE3,33.37 +134482,2024-01-29 10:00:00,BMFBOVESPA:KLBN11,21.46 +134483,2024-01-29 10:00:00,BMFBOVESPA:GOLL4,5.47 +134484,2024-01-29 10:00:00,BMFBOVESPA:MGLU3,2.21 +134485,2024-01-29 10:00:00,BMFBOVESPA:MRVE3,8.19 +134486,2024-01-29 10:00:00,BMFBOVESPA:TTEN3,11.09 +134487,2024-01-29 10:00:00,BMFBOVESPA:CCRO3,13.32 +134488,2024-01-29 10:00:00,BMFBOVESPA:AZUL4,14.18 +134489,2024-01-29 10:00:00,BMFBOVESPA:USIM5,9.39 +134490,2024-01-29 10:00:00,BMFBOVESPA:PETR4,40.12 +134491,2024-01-29 10:00:00,BMFBOVESPA:IBOV,128932.9 +134492,2024-01-29T10:00:00,BMFBOVESPA:ITUB4,32.81 +134493,2024-01-29T10:00:00,BMFBOVESPA:WEGE3,33.33 +134494,2024-01-29T10:00:00,BMFBOVESPA:KLBN11,21.46 +134495,2024-01-29T10:00:00,BMFBOVESPA:GOLL4,5.42 +134496,2024-01-29T10:00:00,BMFBOVESPA:MGLU3,2.21 +134497,2024-01-29T10:00:00,BMFBOVESPA:MRVE3,8.15 +134498,2024-01-29T10:00:00,BMFBOVESPA:TTEN3,11.08 +134499,2024-01-29T10:00:00,BMFBOVESPA:IBOV,128894.09 +134500,2024-01-29 10:00:00,BMFBOVESPA:VALE3,69.17 +134501,2024-01-29 10:00:00,BMFBOVESPA:TAEE11,36.94 +134502,2024-01-29 10:00:00,BMFBOVESPA:FLRY3,16.39 +134503,2024-01-29 10:00:00,BMFBOVESPA:ITUB4,32.81 +134504,2024-01-29 10:00:00,BMFBOVESPA:EGIE3,40.65 +134505,2024-01-29 10:00:00,BMFBOVESPA:WEGE3,33.32 +134506,2024-01-29 10:00:00,BMFBOVESPA:KLBN11,21.48 +134507,2024-01-29 10:00:00,BMFBOVESPA:GOLL4,5.39 +134508,2024-01-29 10:00:00,BMFBOVESPA:MGLU3,2.22 +134509,2024-01-29 10:00:00,BMFBOVESPA:MRVE3,8.14 +134510,2024-01-29 10:00:00,BMFBOVESPA:TTEN3,11.08 +134511,2024-01-29 10:00:00,BMFBOVESPA:CCRO3,13.34 +134512,2024-01-29 10:00:00,BMFBOVESPA:USIM5,9.4 +134513,2024-01-29 10:00:00,BMFBOVESPA:PETR4,40.16 +134514,2024-01-29 10:00:00,BMFBOVESPA:IBOV,128923.14 +134515,2024-01-29T10:00:00,BMFBOVESPA:VALE3,68.83 +134516,2024-01-29T10:00:00,BMFBOVESPA:TAEE11,36.82 +134517,2024-01-29T10:00:00,BMFBOVESPA:FLRY3,16.34 +134518,2024-01-29T10:00:00,BMFBOVESPA:ITUB4,32.76 +134519,2024-01-29T10:00:00,BMFBOVESPA:EGIE3,40.3 +134520,2024-01-29T10:00:00,BMFBOVESPA:WEGE3,33.37 +134521,2024-01-29T10:00:00,BMFBOVESPA:KLBN11,21.39 +134522,2024-01-29T10:00:00,BMFBOVESPA:GOLL4,5.19 +134523,2024-01-29T10:00:00,BMFBOVESPA:MGLU3,2.14 +134524,2024-01-29T10:00:00,BMFBOVESPA:MRVE3,8.09 +134525,2024-01-29T10:00:00,BMFBOVESPA:TTEN3,10.98 +134526,2024-01-29T10:00:00,BMFBOVESPA:AZUL4,14.12 +134527,2024-01-29T10:00:00,BMFBOVESPA:USIM5,9.23 +134528,2024-01-29T10:00:00,BMFBOVESPA:PETR4,40.17 +134529,2024-01-29T10:00:00,BMFBOVESPA:IBOV,128550.12 +134530,2024-01-29 10:00:00,BMFBOVESPA:VALE3,68.76 +134531,2024-01-29 10:00:00,BMFBOVESPA:TAEE11,36.81 +134532,2024-01-29 10:00:00,BMFBOVESPA:FLRY3,16.33 +134533,2024-01-29 10:00:00,BMFBOVESPA:ITUB4,32.72 +134534,2024-01-29 10:00:00,BMFBOVESPA:EGIE3,40.31 +134535,2024-01-29 10:00:00,BMFBOVESPA:WEGE3,33.39 +134536,2024-01-29 10:00:00,BMFBOVESPA:KLBN11,21.37 +134537,2024-01-29 10:00:00,BMFBOVESPA:GOLL4,5.18 +134538,2024-01-29 10:00:00,BMFBOVESPA:MGLU3,2.13 +134539,2024-01-29 10:00:00,BMFBOVESPA:MRVE3,8.08 +134540,2024-01-29 10:00:00,BMFBOVESPA:TTEN3,10.97 +134541,2024-01-29 10:00:00,BMFBOVESPA:CCRO3,13.31 +134542,2024-01-29 10:00:00,BMFBOVESPA:AZUL4,14.13 +134543,2024-01-29 10:00:00,BMFBOVESPA:USIM5,9.23 +134544,2024-01-29 10:00:00,BMFBOVESPA:PETR4,40.21 +134545,2024-01-29 10:00:00,BMFBOVESPA:IBOV,128505.11 +134546,2024-01-29T10:00:00,BMFBOVESPA:VALE3,68.72 +134547,2024-01-29T10:00:00,BMFBOVESPA:TAEE11,36.83 +134548,2024-01-29T10:00:00,BMFBOVESPA:FLRY3,16.33 +134549,2024-01-29T10:00:00,BMFBOVESPA:ITUB4,32.73 +134550,2024-01-29T10:00:00,BMFBOVESPA:EGIE3,40.27 +134551,2024-01-29T10:00:00,BMFBOVESPA:WEGE3,33.38 +134552,2024-01-29T10:00:00,BMFBOVESPA:KLBN11,21.37 +134553,2024-01-29T10:00:00,BMFBOVESPA:GOLL4,5.17 +134554,2024-01-29T10:00:00,BMFBOVESPA:TTEN3,10.99 +134555,2024-01-29T10:00:00,BMFBOVESPA:AZUL4,14.06 +134556,2024-01-29T10:00:00,BMFBOVESPA:USIM5,9.26 +134557,2024-01-29T10:00:00,BMFBOVESPA:PETR4,40.21 +134558,2024-01-29T10:00:00,BMFBOVESPA:IBOV,128487.96 +134559,2024-01-29 10:00:00,BMFBOVESPA:VALE3,68.62 +134560,2024-01-29 10:00:00,BMFBOVESPA:TAEE11,36.82 +134561,2024-01-29 10:00:00,BMFBOVESPA:FLRY3,16.32 +134562,2024-01-29 10:00:00,BMFBOVESPA:ITUB4,32.67 +134563,2024-01-29 10:00:00,BMFBOVESPA:EGIE3,40.25 +134564,2024-01-29 10:00:00,BMFBOVESPA:WEGE3,33.36 +134565,2024-01-29 10:00:00,BMFBOVESPA:KLBN11,21.36 +134566,2024-01-29 10:00:00,BMFBOVESPA:GOLL4,5.16 +134567,2024-01-29 10:00:00,BMFBOVESPA:MRVE3,8.1 +134568,2024-01-29 10:00:00,BMFBOVESPA:TTEN3,10.99 +134569,2024-01-29 10:00:00,BMFBOVESPA:CCRO3,13.29 +134570,2024-01-29 10:00:00,BMFBOVESPA:AZUL4,14.02 +134571,2024-01-29 10:00:00,BMFBOVESPA:USIM5,9.25 +134572,2024-01-29 10:00:00,BMFBOVESPA:PETR4,40.14 +134573,2024-01-29 10:00:00,BMFBOVESPA:IBOV,128350.27 +134574,2024-01-29T10:00:00,BMFBOVESPA:VALE3,68.6 +134575,2024-01-29T10:00:00,BMFBOVESPA:FLRY3,16.32 +134576,2024-01-29T10:00:00,BMFBOVESPA:ITUB4,32.61 +134577,2024-01-29T10:00:00,BMFBOVESPA:EGIE3,40.24 +134578,2024-01-29T10:00:00,BMFBOVESPA:WEGE3,33.35 +134579,2024-01-29T10:00:00,BMFBOVESPA:KLBN11,21.34 +134580,2024-01-29T10:00:00,BMFBOVESPA:GOLL4,5.16 +134581,2024-01-29T10:00:00,BMFBOVESPA:CCRO3,13.29 +134582,2024-01-29T10:00:00,BMFBOVESPA:AZUL4,13.98 +134583,2024-01-29T10:00:00,BMFBOVESPA:PETR4,40.09 +134584,2024-01-29T10:00:00,BMFBOVESPA:IBOV,128253.91 +134585,2024-01-29 10:00:00,BMFBOVESPA:FLRY3,16.34 +134586,2024-01-29 10:00:00,BMFBOVESPA:ITUB4,32.55 +134587,2024-01-29 10:00:00,BMFBOVESPA:EGIE3,40.26 +134588,2024-01-29 10:00:00,BMFBOVESPA:WEGE3,33.52 +134589,2024-01-29 10:00:00,BMFBOVESPA:MGLU3,2.12 +134590,2024-01-29 10:00:00,BMFBOVESPA:MRVE3,8.02 +134591,2024-01-29 10:00:00,BMFBOVESPA:TTEN3,10.91 +134592,2024-01-29 10:00:00,BMFBOVESPA:AZUL4,14.08 +134593,2024-01-29 10:00:00,BMFBOVESPA:USIM5,9.22 +134594,2024-01-29 10:00:00,BMFBOVESPA:PETR4,40.34 +134595,2024-01-29 10:00:00,BMFBOVESPA:IBOV,128204.11 +134596,2024-01-29T10:00:00,BMFBOVESPA:VALE3,68.78 +134597,2024-01-29T10:00:00,BMFBOVESPA:TAEE11,36.76 +134598,2024-01-29T10:00:00,BMFBOVESPA:FLRY3,16.31 +134599,2024-01-29T10:00:00,BMFBOVESPA:ITUB4,32.54 +134600,2024-01-29T10:00:00,BMFBOVESPA:WEGE3,33.52 +134601,2024-01-29T10:00:00,BMFBOVESPA:KLBN11,21.36 +134602,2024-01-29T10:00:00,BMFBOVESPA:MGLU3,2.12 +134603,2024-01-29T10:00:00,BMFBOVESPA:MRVE3,8.02 +134604,2024-01-29T10:00:00,BMFBOVESPA:TTEN3,10.88 +134605,2024-01-29T10:00:00,BMFBOVESPA:AZUL4,14.09 +134606,2024-01-29T10:00:00,BMFBOVESPA:USIM5,9.22 +134607,2024-01-29T10:00:00,BMFBOVESPA:IBOV,128186.8 +134608,2024-01-29T10:00:00,BMFBOVESPA:VALE3,68.79 +134609,2024-01-29T10:00:00,BMFBOVESPA:TAEE11,36.8 +134610,2024-01-29T10:00:00,BMFBOVESPA:EGIE3,40.32 +134611,2024-01-29T10:00:00,BMFBOVESPA:WEGE3,33.53 +134612,2024-01-29T10:00:00,BMFBOVESPA:MGLU3,2.13 +134613,2024-01-29T10:00:00,BMFBOVESPA:MRVE3,8.03 +134614,2024-01-29T10:00:00,BMFBOVESPA:TTEN3,10.89 +134615,2024-01-29T10:00:00,BMFBOVESPA:IBOV,128205.08 +134616,2024-01-29T10:00:00,BMFBOVESPA:VALE3,68.7 +134617,2024-01-29T10:00:00,BMFBOVESPA:FLRY3,16.35 +134618,2024-01-29T10:00:00,BMFBOVESPA:ITUB4,32.49 +134619,2024-01-29T10:00:00,BMFBOVESPA:KLBN11,21.27 +134620,2024-01-29T10:00:00,BMFBOVESPA:MRVE3,8.05 +134621,2024-01-29T10:00:00,BMFBOVESPA:TTEN3,10.94 +134622,2024-01-29T10:00:00,BMFBOVESPA:CCRO3,13.26 +134623,2024-01-29T10:00:00,BMFBOVESPA:AZUL4,14.07 +134624,2024-01-29T10:00:00,BMFBOVESPA:USIM5,9.21 +134625,2024-01-29T10:00:00,BMFBOVESPA:IBOV,128176.5 +134626,2024-01-29 10:00:00,BMFBOVESPA:TAEE11,36.83 +134627,2024-01-29 10:00:00,BMFBOVESPA:FLRY3,16.36 +134628,2024-01-29 10:00:00,BMFBOVESPA:ITUB4,32.48 +134629,2024-01-29 10:00:00,BMFBOVESPA:EGIE3,40.27 +134630,2024-01-29 10:00:00,BMFBOVESPA:WEGE3,33.51 +134631,2024-01-29 10:00:00,BMFBOVESPA:KLBN11,21.28 +134632,2024-01-29 10:00:00,BMFBOVESPA:MRVE3,8.03 +134633,2024-01-29 10:00:00,BMFBOVESPA:USIM5,9.2 +134634,2024-01-29 10:00:00,BMFBOVESPA:IBOV,128154.15 +134635,2024-01-29T10:00:00,BMFBOVESPA:VALE3,69.169998 +134636,2024-01-30T10:00:00,BMFBOVESPA:VALE3,68.779999 +134637,2024-01-31T10:00:00,BMFBOVESPA:VALE3,67.760002 +134638,2024-02-01T10:00:00,BMFBOVESPA:VALE3,67.449997 +134639,2024-02-02T10:00:00,BMFBOVESPA:VALE3,66.08 +134640,2024-01-29T10:00:00,BMFBOVESPA:TAEE11,36.77 +134641,2024-01-30T10:00:00,BMFBOVESPA:TAEE11,36.43 +134642,2024-01-31T10:00:00,BMFBOVESPA:TAEE11,36.889999 +134643,2024-02-01T10:00:00,BMFBOVESPA:TAEE11,37.02 +134644,2024-02-02T10:00:00,BMFBOVESPA:TAEE11,36.53 +134645,2024-01-30T10:00:00,BMFBOVESPA:FLRY3,16.190001 +134646,2024-01-31T10:00:00,BMFBOVESPA:FLRY3,16.27 +134647,2024-02-01T10:00:00,BMFBOVESPA:FLRY3,16.42 +134648,2024-02-02T10:00:00,BMFBOVESPA:FLRY3,16.27 +134649,2003-11-21T09:00:00,BMFBOVESPA:ITUB4,0.60774242 +134650,2003-11-24T09:00:00,BMFBOVESPA:ITUB4,0.61664043 +134651,2003-11-25T09:00:00,BMFBOVESPA:ITUB4,0.62464835 +134652,2003-11-26T09:00:00,BMFBOVESPA:ITUB4,0.62197955 +134653,2003-11-27T09:00:00,BMFBOVESPA:ITUB4,0.63532658 +134654,2003-11-28T09:00:00,BMFBOVESPA:ITUB4,0.63977559 +134655,2003-12-01T09:00:00,BMFBOVESPA:ITUB4,0.63265702 +134656,2003-12-02T09:00:00,BMFBOVESPA:ITUB4,0.62998746 +134657,2003-12-03T09:00:00,BMFBOVESPA:ITUB4,0.64511471 +134658,2003-12-04T09:00:00,BMFBOVESPA:ITUB4,0.6442246 +134659,2003-12-05T09:00:00,BMFBOVESPA:ITUB4,0.6691392 +134660,2003-12-08T09:00:00,BMFBOVESPA:ITUB4,0.65846173 +134661,2003-12-09T09:00:00,BMFBOVESPA:ITUB4,0.67002931 +134662,2003-12-10T09:00:00,BMFBOVESPA:ITUB4,0.67002931 +134663,2003-12-11T09:00:00,BMFBOVESPA:ITUB4,0.70028302 +134664,2003-12-12T09:00:00,BMFBOVESPA:ITUB4,0.69494391 +134665,2003-12-15T09:00:00,BMFBOVESPA:ITUB4,0.68693524 +134666,2003-12-16T09:00:00,BMFBOVESPA:ITUB4,0.67892733 +134667,2003-12-17T09:00:00,BMFBOVESPA:ITUB4,0.69583402 +134668,2003-12-18T09:00:00,BMFBOVESPA:ITUB4,0.71807907 +134669,2003-12-19T09:00:00,BMFBOVESPA:ITUB4,0.72341818 +134670,2003-12-22T09:00:00,BMFBOVESPA:ITUB4,0.73053674 +134671,2003-12-23T09:00:00,BMFBOVESPA:ITUB4,0.74121422 +134672,2003-12-26T09:00:00,BMFBOVESPA:ITUB4,0.73053674 +134673,2003-12-29T09:00:00,BMFBOVESPA:ITUB4,0.74388377 +134674,2003-12-30T09:00:00,BMFBOVESPA:ITUB4,0.74121422 +134675,2004-01-02T09:00:00,BMFBOVESPA:ITUB4,0.73765456 +134676,2004-01-05T09:00:00,BMFBOVESPA:ITUB4,0.78926398 +134677,2004-01-06T09:00:00,BMFBOVESPA:ITUB4,0.79104342 +134678,2004-01-07T09:00:00,BMFBOVESPA:ITUB4,0.79994144 +134679,2004-01-08T09:00:00,BMFBOVESPA:ITUB4,0.80172165 +134680,2004-01-09T09:00:00,BMFBOVESPA:ITUB4,0.79193353 +134681,2004-01-12T09:00:00,BMFBOVESPA:ITUB4,0.79638254 +134682,2004-01-13T09:00:00,BMFBOVESPA:ITUB4,0.80972956 +134683,2004-01-14T09:00:00,BMFBOVESPA:ITUB4,0.78570507 +134684,2004-01-15T09:00:00,BMFBOVESPA:ITUB4,0.7581209 +134685,2004-01-16T09:00:00,BMFBOVESPA:ITUB4,0.74655333 +134686,2004-01-19T09:00:00,BMFBOVESPA:ITUB4,0.7536719 +134687,2004-01-20T09:00:00,BMFBOVESPA:ITUB4,0.75011224 +134688,2004-01-21T09:00:00,BMFBOVESPA:ITUB4,0.73854465 +134689,2004-01-22T09:00:00,BMFBOVESPA:ITUB4,0.75901025 +134690,2004-01-23T09:00:00,BMFBOVESPA:ITUB4,0.78837387 +134691,2004-01-26T09:00:00,BMFBOVESPA:ITUB4,0.80439121 +134692,2004-01-27T09:00:00,BMFBOVESPA:ITUB4,0.79638254 +134693,2004-01-28T09:00:00,BMFBOVESPA:ITUB4,0.76968848 +134694,2004-01-29T09:00:00,BMFBOVESPA:ITUB4,0.72519763 +134695,2004-01-30T09:00:00,BMFBOVESPA:ITUB4,0.7358751 +134696,2004-02-02T09:00:00,BMFBOVESPA:ITUB4,0.74121422 +134697,2004-02-03T09:00:00,BMFBOVESPA:ITUB4,0.7572308 +134698,2004-02-04T09:00:00,BMFBOVESPA:ITUB4,0.74655333 +134699,2004-02-05T09:00:00,BMFBOVESPA:ITUB4,0.72786719 +134700,2004-02-06T09:00:00,BMFBOVESPA:ITUB4,0.7536719 +134701,2004-02-09T09:00:00,BMFBOVESPA:ITUB4,0.75278179 +134702,2004-02-10T09:00:00,BMFBOVESPA:ITUB4,0.75011224 +134703,2004-02-11T09:00:00,BMFBOVESPA:ITUB4,0.79015408 +134704,2004-02-12T09:00:00,BMFBOVESPA:ITUB4,0.76523947 +134705,2004-02-13T09:00:00,BMFBOVESPA:ITUB4,0.75456124 +134706,2004-02-16T10:00:00,BMFBOVESPA:ITUB4,0.74655333 +134707,2004-02-17T10:00:00,BMFBOVESPA:ITUB4,0.75189169 +134708,2004-02-18T10:00:00,BMFBOVESPA:ITUB4,0.77324739 +134709,2004-02-19T10:00:00,BMFBOVESPA:ITUB4,0.73854465 +134710,2004-02-20T10:00:00,BMFBOVESPA:ITUB4,0.7358751 +134711,2004-02-25T10:00:00,BMFBOVESPA:ITUB4,0.73765456 +134712,2004-02-26T10:00:00,BMFBOVESPA:ITUB4,0.72430753 +134713,2004-02-27T10:00:00,BMFBOVESPA:ITUB4,0.74121422 +134714,2004-03-01T10:00:00,BMFBOVESPA:ITUB4,0.76523947 +134715,2004-03-02T10:00:00,BMFBOVESPA:ITUB4,0.75990036 +134716,2004-03-03T10:00:00,BMFBOVESPA:ITUB4,0.76790827 +134717,2004-03-04T10:00:00,BMFBOVESPA:ITUB4,0.75901025 +134718,2004-03-05T10:00:00,BMFBOVESPA:ITUB4,0.7607897 +134719,2004-03-08T10:00:00,BMFBOVESPA:ITUB4,0.7572308 +134720,2004-03-09T10:00:00,BMFBOVESPA:ITUB4,0.75456124 +134721,2004-03-10T10:00:00,BMFBOVESPA:ITUB4,0.73320554 +134722,2004-03-11T10:00:00,BMFBOVESPA:ITUB4,0.70651148 +134723,2004-03-12T10:00:00,BMFBOVESPA:ITUB4,0.72252807 +134724,2004-03-15T10:00:00,BMFBOVESPA:ITUB4,0.7118506 +134725,2004-03-16T10:00:00,BMFBOVESPA:ITUB4,0.7118506 +134726,2004-03-17T10:00:00,BMFBOVESPA:ITUB4,0.72163797 +134727,2004-03-18T10:00:00,BMFBOVESPA:ITUB4,0.72430753 +134728,2004-03-19T10:00:00,BMFBOVESPA:ITUB4,0.72163797 +134729,2004-03-22T10:00:00,BMFBOVESPA:ITUB4,0.71273995 +134730,2004-03-23T10:00:00,BMFBOVESPA:ITUB4,0.70028302 +134731,2004-03-24T10:00:00,BMFBOVESPA:ITUB4,0.68515579 +134732,2004-03-25T10:00:00,BMFBOVESPA:ITUB4,0.67091865 +134733,2004-03-26T10:00:00,BMFBOVESPA:ITUB4,0.67892733 +134734,2004-03-29T10:00:00,BMFBOVESPA:ITUB4,0.70028302 +134735,2004-03-30T10:00:00,BMFBOVESPA:ITUB4,0.72163797 +134736,2004-03-31T10:00:00,BMFBOVESPA:ITUB4,0.71540951 +134737,2004-04-01T10:00:00,BMFBOVESPA:ITUB4,0.75068217 +134738,2004-04-02T10:00:00,BMFBOVESPA:ITUB4,0.76334422 +134739,2004-04-05T10:00:00,BMFBOVESPA:ITUB4,0.76334422 +134740,2004-04-06T10:00:00,BMFBOVESPA:ITUB4,0.7642487 +134741,2004-04-07T10:00:00,BMFBOVESPA:ITUB4,0.7552046 +134742,2004-04-08T10:00:00,BMFBOVESPA:ITUB4,0.74706499 +134743,2004-04-12T10:00:00,BMFBOVESPA:ITUB4,0.75339563 +134744,2004-04-13T10:00:00,BMFBOVESPA:ITUB4,0.74706499 +134745,2004-04-14T10:00:00,BMFBOVESPA:ITUB4,0.7398291 +134746,2004-04-15T10:00:00,BMFBOVESPA:ITUB4,0.72174015 +134747,2004-04-16T10:00:00,BMFBOVESPA:ITUB4,0.72264464 +134748,2004-04-19T10:00:00,BMFBOVESPA:ITUB4,0.72535809 +134749,2004-04-20T10:00:00,BMFBOVESPA:ITUB4,0.70726989 +134750,2004-04-22T10:00:00,BMFBOVESPA:ITUB4,0.69370261 +134751,2004-04-23T10:00:00,BMFBOVESPA:ITUB4,0.69551158 +134752,2004-04-26T10:00:00,BMFBOVESPA:ITUB4,0.68104057 +134753,2004-04-27T10:00:00,BMFBOVESPA:ITUB4,0.67290096 +134754,2004-04-28T10:00:00,BMFBOVESPA:ITUB4,0.65029033 +134755,2004-04-29T10:00:00,BMFBOVESPA:ITUB4,0.62406101 +134756,2004-04-30T10:00:00,BMFBOVESPA:ITUB4,0.62677446 +134757,2004-05-03T10:00:00,BMFBOVESPA:ITUB4,0.64889614 +134758,2004-05-04T10:00:00,BMFBOVESPA:ITUB4,0.65995659 +134759,2004-05-05T10:00:00,BMFBOVESPA:ITUB4,0.65995659 +134760,2004-05-06T10:00:00,BMFBOVESPA:ITUB4,0.6406006 +134761,2004-05-07T10:00:00,BMFBOVESPA:ITUB4,0.63138317 +134762,2004-05-10T10:00:00,BMFBOVESPA:ITUB4,0.61202718 +134763,2004-05-11T10:00:00,BMFBOVESPA:ITUB4,0.64428742 +134764,2004-05-12T10:00:00,BMFBOVESPA:ITUB4,0.62861825 +134765,2004-05-13T10:00:00,BMFBOVESPA:ITUB4,0.6396787 +134766,2004-05-14T10:00:00,BMFBOVESPA:ITUB4,0.64520932 +134767,2004-05-17T10:00:00,BMFBOVESPA:ITUB4,0.63691378 +134768,2004-05-18T10:00:00,BMFBOVESPA:ITUB4,0.65626977 +134769,2004-05-19T10:00:00,BMFBOVESPA:ITUB4,0.68484319 +134770,2004-05-20T10:00:00,BMFBOVESPA:ITUB4,0.67470463 +134771,2004-05-21T10:00:00,BMFBOVESPA:ITUB4,0.67286084 +134772,2004-05-24T10:00:00,BMFBOVESPA:ITUB4,0.67654766 +134773,2004-05-25T10:00:00,BMFBOVESPA:ITUB4,0.69682554 +134774,2004-05-26T10:00:00,BMFBOVESPA:ITUB4,0.70419994 +134775,2004-05-27T10:00:00,BMFBOVESPA:ITUB4,0.71894721 +134776,2004-05-28T10:00:00,BMFBOVESPA:ITUB4,0.71894721 +134777,2004-05-31T10:00:00,BMFBOVESPA:ITUB4,0.71894721 +134778,2004-06-01T10:00:00,BMFBOVESPA:ITUB4,0.74438862 +134779,2004-06-02T10:00:00,BMFBOVESPA:ITUB4,0.74815794 +134780,2004-06-03T10:00:00,BMFBOVESPA:ITUB4,0.73873539 +134781,2004-06-04T10:00:00,BMFBOVESPA:ITUB4,0.74533095 +134782,2004-06-07T10:00:00,BMFBOVESPA:ITUB4,0.7773679 +134783,2004-06-08T10:00:00,BMFBOVESPA:ITUB4,0.76794536 +134784,2004-06-09T10:00:00,BMFBOVESPA:ITUB4,0.75381117 +134785,2004-06-11T10:00:00,BMFBOVESPA:ITUB4,0.74438862 +134786,2004-06-14T10:00:00,BMFBOVESPA:ITUB4,0.73025442 +134787,2004-06-15T10:00:00,BMFBOVESPA:ITUB4,0.74910027 +134788,2004-06-16T10:00:00,BMFBOVESPA:ITUB4,0.76040671 +134789,2004-06-17T10:00:00,BMFBOVESPA:ITUB4,0.74721561 +134790,2004-06-18T10:00:00,BMFBOVESPA:ITUB4,0.74156163 +134791,2004-06-21T10:00:00,BMFBOVESPA:ITUB4,0.75004185 +134792,2004-06-22T10:00:00,BMFBOVESPA:ITUB4,0.73873539 +134793,2004-06-23T10:00:00,BMFBOVESPA:ITUB4,0.74721561 +134794,2004-06-24T10:00:00,BMFBOVESPA:ITUB4,0.75381117 +134795,2004-06-25T10:00:00,BMFBOVESPA:ITUB4,0.7660607 +134796,2004-06-28T10:00:00,BMFBOVESPA:ITUB4,0.76888769 +134797,2004-06-29T10:00:00,BMFBOVESPA:ITUB4,0.80092465 +134798,2004-06-30T10:00:00,BMFBOVESPA:ITUB4,0.80846253 +134799,2004-07-01T10:00:00,BMFBOVESPA:ITUB4,0.84499315 +134800,2004-07-02T10:00:00,BMFBOVESPA:ITUB4,0.82480534 +134801,2004-07-05T10:00:00,BMFBOVESPA:ITUB4,0.82865035 +134802,2004-07-06T10:00:00,BMFBOVESPA:ITUB4,0.80846329 +134803,2004-07-07T10:00:00,BMFBOVESPA:ITUB4,0.79981125 +134804,2004-07-08T10:00:00,BMFBOVESPA:ITUB4,0.79404299 +134805,2004-07-12T10:00:00,BMFBOVESPA:ITUB4,0.81711456 +134806,2004-07-13T10:00:00,BMFBOVESPA:ITUB4,0.82576659 +134807,2004-07-14T10:00:00,BMFBOVESPA:ITUB4,0.82480534 +134808,2004-07-15T10:00:00,BMFBOVESPA:ITUB4,0.8296116 +134809,2004-07-16T10:00:00,BMFBOVESPA:ITUB4,0.84210864 +134810,2004-07-19T10:00:00,BMFBOVESPA:ITUB4,0.83057285 +134811,2004-07-20T10:00:00,BMFBOVESPA:ITUB4,0.83441862 +134812,2004-07-21T10:00:00,BMFBOVESPA:ITUB4,0.81134704 +134813,2004-07-22T10:00:00,BMFBOVESPA:ITUB4,0.79115923 +134814,2004-07-23T10:00:00,BMFBOVESPA:ITUB4,0.79404299 +134815,2004-07-26T10:00:00,BMFBOVESPA:ITUB4,0.77673969 +134816,2004-07-27T10:00:00,BMFBOVESPA:ITUB4,0.81711456 +134817,2004-07-28T10:00:00,BMFBOVESPA:ITUB4,0.80750128 +134818,2004-07-29T10:00:00,BMFBOVESPA:ITUB4,0.80557878 +134819,2004-07-30T10:00:00,BMFBOVESPA:ITUB4,0.80846329 +134820,2004-08-02T10:00:00,BMFBOVESPA:ITUB4,0.82808571 +134821,2004-08-03T10:00:00,BMFBOVESPA:ITUB4,0.82710477 +134822,2004-08-04T10:00:00,BMFBOVESPA:ITUB4,0.83887822 +134823,2004-08-05T10:00:00,BMFBOVESPA:ITUB4,0.80453804 +134824,2004-08-06T10:00:00,BMFBOVESPA:ITUB4,0.82514216 +134825,2004-08-09T10:00:00,BMFBOVESPA:ITUB4,0.82808571 +134826,2004-08-10T10:00:00,BMFBOVESPA:ITUB4,0.84378439 +134827,2004-08-11T10:00:00,BMFBOVESPA:ITUB4,0.82612385 +134828,2004-08-12T10:00:00,BMFBOVESPA:ITUB4,0.83299188 +134829,2004-08-13T10:00:00,BMFBOVESPA:ITUB4,0.83397281 +134830,2004-08-16T10:00:00,BMFBOVESPA:ITUB4,0.83985991 +134831,2004-08-17T10:00:00,BMFBOVESPA:ITUB4,0.86536943 +134832,2004-08-18T10:00:00,BMFBOVESPA:ITUB4,0.89578513 +134833,2004-08-19T10:00:00,BMFBOVESPA:ITUB4,0.91638848 +134834,2004-08-20T10:00:00,BMFBOVESPA:ITUB4,0.92031371 +134835,2004-08-23T10:00:00,BMFBOVESPA:ITUB4,0.90167148 +134836,2004-08-24T10:00:00,BMFBOVESPA:ITUB4,0.91050213 +134837,2004-08-25T10:00:00,BMFBOVESPA:ITUB4,0.91246399 +134838,2004-08-26T10:00:00,BMFBOVESPA:ITUB4,0.88695447 +134839,2004-08-27T10:00:00,BMFBOVESPA:ITUB4,0.88989802 +134840,2004-08-30T10:00:00,BMFBOVESPA:ITUB4,0.8889171 +134841,2004-08-31T10:00:00,BMFBOVESPA:ITUB4,0.87518102 +134842,2004-09-01T10:00:00,BMFBOVESPA:ITUB4,0.89018337 +134843,2004-09-02T10:00:00,BMFBOVESPA:ITUB4,0.90218616 +134844,2004-09-03T10:00:00,BMFBOVESPA:ITUB4,0.88518259 +134845,2004-09-06T10:00:00,BMFBOVESPA:ITUB4,0.88418273 +134846,2004-09-08T10:00:00,BMFBOVESPA:ITUB4,0.89918509 +134847,2004-09-09T10:00:00,BMFBOVESPA:ITUB4,0.9001857 +134848,2004-09-10T10:00:00,BMFBOVESPA:ITUB4,0.89918509 +134849,2004-09-13T10:00:00,BMFBOVESPA:ITUB4,0.90718694 +134850,2004-09-14T10:00:00,BMFBOVESPA:ITUB4,0.9211902 +134851,2004-09-15T10:00:00,BMFBOVESPA:ITUB4,0.91718927 +134852,2004-09-16T10:00:00,BMFBOVESPA:ITUB4,0.94519502 +134853,2004-09-17T10:00:00,BMFBOVESPA:ITUB4,0.96519891 +134854,2004-09-20T10:00:00,BMFBOVESPA:ITUB4,0.96519891 +134855,2004-09-21T10:00:00,BMFBOVESPA:ITUB4,0.96219859 +134856,2004-09-22T10:00:00,BMFBOVESPA:ITUB4,0.95519734 +134857,2004-09-23T10:00:00,BMFBOVESPA:ITUB4,0.93919362 +134858,2004-09-24T10:00:00,BMFBOVESPA:ITUB4,0.94219394 +134859,2004-09-27T10:00:00,BMFBOVESPA:ITUB4,0.95319688 +134860,2004-09-28T10:00:00,BMFBOVESPA:ITUB4,0.95319688 +134861,2004-09-29T10:00:00,BMFBOVESPA:ITUB4,0.95019581 +134862,2004-09-30T10:00:00,BMFBOVESPA:ITUB4,0.95419673 +134863,2004-10-01T10:00:00,BMFBOVESPA:ITUB4,1.01122474 +134864,2004-10-04T10:00:00,BMFBOVESPA:ITUB4,1.00918794 +134865,2004-10-05T10:00:00,BMFBOVESPA:ITUB4,1.00816993 +134866,2004-10-06T10:00:00,BMFBOVESPA:ITUB4,1.02242674 +134867,2004-10-07T10:00:00,BMFBOVESPA:ITUB4,1.00816993 +134868,2004-10-08T10:00:00,BMFBOVESPA:ITUB4,1.02548155 +134869,2004-10-11T10:00:00,BMFBOVESPA:ITUB4,1.03260996 +134870,2004-10-13T10:00:00,BMFBOVESPA:ITUB4,1.02038994 +134871,2004-10-14T10:00:00,BMFBOVESPA:ITUB4,0.99493113 +134872,2004-10-15T10:00:00,BMFBOVESPA:ITUB4,1.00409633 +134873,2004-10-18T10:00:00,BMFBOVESPA:ITUB4,0.99798594 +134874,2004-10-19T10:00:00,BMFBOVESPA:ITUB4,1.00511435 +134875,2004-10-20T10:00:00,BMFBOVESPA:ITUB4,1.01020672 +134876,2004-10-21T10:00:00,BMFBOVESPA:ITUB4,1.05195914 +134877,2004-10-22T10:00:00,BMFBOVESPA:ITUB4,1.05094036 +134878,2004-10-25T10:00:00,BMFBOVESPA:ITUB4,1.03872035 +134879,2004-10-26T10:00:00,BMFBOVESPA:ITUB4,1.03973837 +134880,2004-10-27T10:00:00,BMFBOVESPA:ITUB4,1.05094036 +134881,2004-10-28T10:00:00,BMFBOVESPA:ITUB4,1.06112434 +134882,2004-10-29T10:00:00,BMFBOVESPA:ITUB4,1.06010556 +134883,2004-11-01T10:00:00,BMFBOVESPA:ITUB4,1.071493 +134884,2004-11-03T09:00:00,BMFBOVESPA:ITUB4,1.06528195 +134885,2004-11-04T09:00:00,BMFBOVESPA:ITUB4,1.071493 +134886,2004-11-05T09:00:00,BMFBOVESPA:ITUB4,1.06114023 +134887,2004-11-08T09:00:00,BMFBOVESPA:ITUB4,1.03732993 +134888,2004-11-09T09:00:00,BMFBOVESPA:ITUB4,1.05596461 +134889,2004-11-10T09:00:00,BMFBOVESPA:ITUB4,1.08391662 +134890,2004-11-11T09:00:00,BMFBOVESPA:ITUB4,1.07666938 +134891,2004-11-12T09:00:00,BMFBOVESPA:ITUB4,1.08081033 +134892,2004-11-16T09:00:00,BMFBOVESPA:ITUB4,1.06217566 +134893,2004-11-17T09:00:00,BMFBOVESPA:ITUB4,1.06838747 +134894,2004-11-18T09:00:00,BMFBOVESPA:ITUB4,1.05285833 +134895,2004-11-19T09:00:00,BMFBOVESPA:ITUB4,1.05596461 +134896,2004-11-22T09:00:00,BMFBOVESPA:ITUB4,1.05285833 +134897,2004-11-23T09:00:00,BMFBOVESPA:ITUB4,1.03215355 +134898,2004-11-24T09:00:00,BMFBOVESPA:ITUB4,1.04871737 +134899,2004-11-25T09:00:00,BMFBOVESPA:ITUB4,1.04664728 +134900,2004-11-26T09:00:00,BMFBOVESPA:ITUB4,1.06838747 +134901,2004-11-29T09:00:00,BMFBOVESPA:ITUB4,1.08391662 +134902,2004-11-30T09:00:00,BMFBOVESPA:ITUB4,1.10255129 +134903,2004-12-01T09:00:00,BMFBOVESPA:ITUB4,1.14358012 +134904,2004-12-02T09:00:00,BMFBOVESPA:ITUB4,1.17829799 +134905,2004-12-03T09:00:00,BMFBOVESPA:ITUB4,1.18566255 +134906,2004-12-06T09:00:00,BMFBOVESPA:ITUB4,1.20985962 +134907,2004-12-07T09:00:00,BMFBOVESPA:ITUB4,1.18881878 +134908,2004-12-08T09:00:00,BMFBOVESPA:ITUB4,1.19092294 +134909,2004-12-09T09:00:00,BMFBOVESPA:ITUB4,1.19407918 +134910,2004-12-10T09:00:00,BMFBOVESPA:ITUB4,1.23510877 +134911,2004-12-13T09:00:00,BMFBOVESPA:ITUB4,1.25720243 +134912,2004-12-14T09:00:00,BMFBOVESPA:ITUB4,1.26351416 +134913,2004-12-15T09:00:00,BMFBOVESPA:ITUB4,1.25720243 +134914,2004-12-16T09:00:00,BMFBOVESPA:ITUB4,1.25720243 +134915,2004-12-17T09:00:00,BMFBOVESPA:ITUB4,1.24036917 +134916,2004-12-20T09:00:00,BMFBOVESPA:ITUB4,1.22038041 +134917,2004-12-21T09:00:00,BMFBOVESPA:ITUB4,1.23510877 +134918,2004-12-22T09:00:00,BMFBOVESPA:ITUB4,1.26246208 +134919,2004-12-23T09:00:00,BMFBOVESPA:ITUB4,1.28560783 +134920,2004-12-27T09:00:00,BMFBOVESPA:ITUB4,1.2813995 +134921,2004-12-28T09:00:00,BMFBOVESPA:ITUB4,1.29507579 +134922,2004-12-29T09:00:00,BMFBOVESPA:ITUB4,1.28771123 +134923,2004-12-30T09:00:00,BMFBOVESPA:ITUB4,1.27824327 +134924,2005-01-03T09:00:00,BMFBOVESPA:ITUB4,1.32625745 +134925,2005-01-04T09:00:00,BMFBOVESPA:ITUB4,1.31025297 +134926,2005-01-05T09:00:00,BMFBOVESPA:ITUB4,1.29744939 +134927,2005-01-06T09:00:00,BMFBOVESPA:ITUB4,1.28144416 +134928,2005-01-07T09:00:00,BMFBOVESPA:ITUB4,1.27931048 +134929,2005-01-10T09:00:00,BMFBOVESPA:ITUB4,1.28784595 +134930,2005-01-11T09:00:00,BMFBOVESPA:ITUB4,1.27077426 +134931,2005-01-12T09:00:00,BMFBOVESPA:ITUB4,1.25156889 +134932,2005-01-13T09:00:00,BMFBOVESPA:ITUB4,1.28784595 +134933,2005-01-14T09:00:00,BMFBOVESPA:ITUB4,1.2942485 +134934,2005-01-17T09:00:00,BMFBOVESPA:ITUB4,1.27504237 +134935,2005-01-18T09:00:00,BMFBOVESPA:ITUB4,1.27504237 +134936,2005-01-19T09:00:00,BMFBOVESPA:ITUB4,1.29744939 +134937,2005-01-20T09:00:00,BMFBOVESPA:ITUB4,1.27504237 +134938,2005-01-21T09:00:00,BMFBOVESPA:ITUB4,1.2665069 +134939,2005-01-24T09:00:00,BMFBOVESPA:ITUB4,1.27077426 +134940,2005-01-26T09:00:00,BMFBOVESPA:ITUB4,1.248368 +134941,2005-01-27T09:00:00,BMFBOVESPA:ITUB4,1.22916263 +134942,2005-01-28T09:00:00,BMFBOVESPA:ITUB4,1.23236352 +134943,2005-01-31T09:00:00,BMFBOVESPA:ITUB4,1.26330601 +134944,2005-02-01T09:00:00,BMFBOVESPA:ITUB4,1.31418427 +134945,2005-02-02T09:00:00,BMFBOVESPA:ITUB4,1.34990729 +134946,2005-02-03T09:00:00,BMFBOVESPA:ITUB4,1.39537378 +134947,2005-02-04T09:00:00,BMFBOVESPA:ITUB4,1.44516968 +134948,2005-02-09T09:00:00,BMFBOVESPA:ITUB4,1.43217915 +134949,2005-02-10T09:00:00,BMFBOVESPA:ITUB4,1.42893208 +134950,2005-02-11T09:00:00,BMFBOVESPA:ITUB4,1.42893208 +134951,2005-02-14T09:00:00,BMFBOVESPA:ITUB4,1.47872799 +134952,2005-02-15T09:00:00,BMFBOVESPA:ITUB4,1.49496559 +134953,2005-02-16T09:00:00,BMFBOVESPA:ITUB4,1.46573745 +134954,2005-02-17T09:00:00,BMFBOVESPA:ITUB4,1.47548017 +134955,2005-02-18T09:00:00,BMFBOVESPA:ITUB4,1.42784897 +134956,2005-02-21T10:00:00,BMFBOVESPA:ITUB4,1.42243644 +134957,2005-02-22T10:00:00,BMFBOVESPA:ITUB4,1.4570771 +134958,2005-02-23T10:00:00,BMFBOVESPA:ITUB4,1.45816022 +134959,2005-02-24T10:00:00,BMFBOVESPA:ITUB4,1.53068936 +134960,2005-02-25T10:00:00,BMFBOVESPA:ITUB4,1.51120318 +134961,2005-02-28T10:00:00,BMFBOVESPA:ITUB4,1.48522288 +134962,2005-03-01T10:00:00,BMFBOVESPA:ITUB4,1.51372212 +134963,2005-03-02T10:00:00,BMFBOVESPA:ITUB4,1.53126006 +134964,2005-03-03T10:00:00,BMFBOVESPA:ITUB4,1.58716105 +134965,2005-03-04T10:00:00,BMFBOVESPA:ITUB4,1.62442888 +134966,2005-03-07T10:00:00,BMFBOVESPA:ITUB4,1.62990953 +134967,2005-03-08T10:00:00,BMFBOVESPA:ITUB4,1.62552487 +134968,2005-03-09T10:00:00,BMFBOVESPA:ITUB4,1.59921834 +134969,2005-03-10T10:00:00,BMFBOVESPA:ITUB4,1.59044974 +134970,2005-03-11T10:00:00,BMFBOVESPA:ITUB4,1.58277713 +134971,2005-03-14T10:00:00,BMFBOVESPA:ITUB4,1.55975855 +134972,2005-03-15T10:00:00,BMFBOVESPA:ITUB4,1.54441333 +134973,2005-03-16T10:00:00,BMFBOVESPA:ITUB4,1.5685279 +134974,2005-03-17T10:00:00,BMFBOVESPA:ITUB4,1.58277713 +134975,2005-03-18T10:00:00,BMFBOVESPA:ITUB4,1.53893267 +134976,2005-03-21T10:00:00,BMFBOVESPA:ITUB4,1.48851157 +134977,2005-03-22T10:00:00,BMFBOVESPA:ITUB4,1.46768569 +134978,2005-03-23T10:00:00,BMFBOVESPA:ITUB4,1.42603394 +134979,2005-03-24T10:00:00,BMFBOVESPA:ITUB4,1.48851157 +134980,2005-03-28T10:00:00,BMFBOVESPA:ITUB4,1.45234047 +134981,2005-03-29T10:00:00,BMFBOVESPA:ITUB4,1.42055329 +134982,2005-03-30T10:00:00,BMFBOVESPA:ITUB4,1.44466786 +134983,2005-03-31T10:00:00,BMFBOVESPA:ITUB4,1.46439776 +134984,2005-04-01T10:00:00,BMFBOVESPA:ITUB4,1.48105164 +134985,2005-04-04T10:00:00,BMFBOVESPA:ITUB4,1.46328816 +134986,2005-04-05T10:00:00,BMFBOVESPA:ITUB4,1.46217779 +134987,2005-04-06T10:00:00,BMFBOVESPA:ITUB4,1.45995708 +134988,2005-04-07T10:00:00,BMFBOVESPA:ITUB4,1.46661848 +134989,2005-04-08T10:00:00,BMFBOVESPA:ITUB4,1.45662675 +134990,2005-04-11T10:00:00,BMFBOVESPA:ITUB4,1.46994956 +134991,2005-04-12T10:00:00,BMFBOVESPA:ITUB4,1.45884672 +134992,2005-04-13T10:00:00,BMFBOVESPA:ITUB4,1.45995708 +134993,2005-04-14T10:00:00,BMFBOVESPA:ITUB4,1.4255397 +134994,2005-04-15T10:00:00,BMFBOVESPA:ITUB4,1.40222516 +134995,2005-04-18T10:00:00,BMFBOVESPA:ITUB4,1.41887829 +134996,2005-04-19T10:00:00,BMFBOVESPA:ITUB4,1.45329567 +134997,2005-04-20T10:00:00,BMFBOVESPA:ITUB4,1.42109901 +134998,2005-04-22T10:00:00,BMFBOVESPA:ITUB4,1.43331146 +134999,2005-04-25T10:00:00,BMFBOVESPA:ITUB4,1.47327988 +135000,2005-04-26T10:00:00,BMFBOVESPA:ITUB4,1.51435866 +135001,2005-04-27T10:00:00,BMFBOVESPA:ITUB4,1.53878357 +135002,2005-04-28T10:00:00,BMFBOVESPA:ITUB4,1.45884672 +135003,2005-04-29T10:00:00,BMFBOVESPA:ITUB4,1.50769726 +135004,2005-05-02T10:00:00,BMFBOVESPA:ITUB4,1.53130699 +135005,2005-05-03T10:00:00,BMFBOVESPA:ITUB4,1.49420491 +135006,2005-05-04T10:00:00,BMFBOVESPA:ITUB4,1.55829018 +135007,2005-05-05T10:00:00,BMFBOVESPA:ITUB4,1.53805316 +135008,2005-05-06T10:00:00,BMFBOVESPA:ITUB4,1.53130699 +135009,2005-05-09T10:00:00,BMFBOVESPA:ITUB4,1.52793427 +135010,2005-05-10T10:00:00,BMFBOVESPA:ITUB4,1.47509188 +135011,2005-05-11T10:00:00,BMFBOVESPA:ITUB4,1.46160028 +135012,2005-05-12T10:00:00,BMFBOVESPA:ITUB4,1.42337347 +135013,2005-05-13T10:00:00,BMFBOVESPA:ITUB4,1.44136252 +135014,2005-05-16T10:00:00,BMFBOVESPA:ITUB4,1.46160028 +135015,2005-05-17T10:00:00,BMFBOVESPA:ITUB4,1.4683457 +135016,2005-05-18T10:00:00,BMFBOVESPA:ITUB4,1.47846459 +135017,2005-05-19T10:00:00,BMFBOVESPA:ITUB4,1.47734061 +135018,2005-05-20T10:00:00,BMFBOVESPA:ITUB4,1.4683457 +135019,2005-05-23T10:00:00,BMFBOVESPA:ITUB4,1.4514814 +135020,2005-05-24T10:00:00,BMFBOVESPA:ITUB4,1.44810794 +135021,2005-05-25T10:00:00,BMFBOVESPA:ITUB4,1.4514814 +135022,2005-05-27T10:00:00,BMFBOVESPA:ITUB4,1.46160028 +135023,2005-05-30T10:00:00,BMFBOVESPA:ITUB4,1.47396714 +135024,2005-05-31T10:00:00,BMFBOVESPA:ITUB4,1.464973 +135025,2005-06-01T10:00:00,BMFBOVESPA:ITUB4,1.53239389 +135026,2005-06-02T10:00:00,BMFBOVESPA:ITUB4,1.61581319 +135027,2005-06-03T10:00:00,BMFBOVESPA:ITUB4,1.61352737 +135028,2005-06-06T10:00:00,BMFBOVESPA:ITUB4,1.59524389 +135029,2005-06-07T10:00:00,BMFBOVESPA:ITUB4,1.56324782 +135030,2005-06-08T10:00:00,BMFBOVESPA:ITUB4,1.56553287 +135031,2005-06-09T10:00:00,BMFBOVESPA:ITUB4,1.55639113 +135032,2005-06-10T10:00:00,BMFBOVESPA:ITUB4,1.55296317 +135033,2005-06-13T10:00:00,BMFBOVESPA:ITUB4,1.5472494 +135034,2005-06-14T10:00:00,BMFBOVESPA:ITUB4,1.55639113 +135035,2005-06-15T10:00:00,BMFBOVESPA:ITUB4,1.53353679 +135036,2005-06-16T10:00:00,BMFBOVESPA:ITUB4,1.52896592 +135037,2005-06-17T10:00:00,BMFBOVESPA:ITUB4,1.54153638 +135038,2005-06-20T10:00:00,BMFBOVESPA:ITUB4,1.5358226 +135039,2005-06-21T10:00:00,BMFBOVESPA:ITUB4,1.51411041 +135040,2005-06-22T10:00:00,BMFBOVESPA:ITUB4,1.51982418 +135041,2005-06-23T10:00:00,BMFBOVESPA:ITUB4,1.48325723 +135042,2005-06-24T10:00:00,BMFBOVESPA:ITUB4,1.48554229 +135043,2005-06-27T10:00:00,BMFBOVESPA:ITUB4,1.51068244 +135044,2005-06-28T10:00:00,BMFBOVESPA:ITUB4,1.5358226 +135045,2005-06-29T10:00:00,BMFBOVESPA:ITUB4,1.52096708 +135046,2005-06-30T10:00:00,BMFBOVESPA:ITUB4,1.51753913 +135047,2005-07-01T10:00:00,BMFBOVESPA:ITUB4,1.56746522 +135048,2005-07-04T10:00:00,BMFBOVESPA:ITUB4,1.55353235 +135049,2005-07-05T10:00:00,BMFBOVESPA:ITUB4,1.55353235 +135050,2005-07-06T10:00:00,BMFBOVESPA:ITUB4,1.52914909 +135051,2005-07-07T10:00:00,BMFBOVESPA:ITUB4,1.55933771 +135052,2005-07-08T10:00:00,BMFBOVESPA:ITUB4,1.56746522 +135053,2005-07-11T10:00:00,BMFBOVESPA:ITUB4,1.58023701 +135054,2005-07-12T10:00:00,BMFBOVESPA:ITUB4,1.59649201 +135055,2005-07-13T10:00:00,BMFBOVESPA:ITUB4,1.60578059 +135056,2005-07-14T10:00:00,BMFBOVESPA:ITUB4,1.60461952 +135057,2005-07-15T10:00:00,BMFBOVESPA:ITUB4,1.58023701 +135058,2005-07-18T10:00:00,BMFBOVESPA:ITUB4,1.59649201 +135059,2005-07-19T10:00:00,BMFBOVESPA:ITUB4,1.57675379 +135060,2005-07-20T10:00:00,BMFBOVESPA:ITUB4,1.5930088 +135061,2005-07-21T10:00:00,BMFBOVESPA:ITUB4,1.58952558 +135062,2005-07-22T10:00:00,BMFBOVESPA:ITUB4,1.563982 +135063,2005-07-25T10:00:00,BMFBOVESPA:ITUB4,1.50012229 +135064,2005-07-26T10:00:00,BMFBOVESPA:ITUB4,1.51057194 +135065,2005-07-27T10:00:00,BMFBOVESPA:ITUB4,1.563982 +135066,2005-07-28T10:00:00,BMFBOVESPA:ITUB4,1.61390809 +135067,2005-07-29T10:00:00,BMFBOVESPA:ITUB4,1.61042488 +135068,2005-08-01T10:00:00,BMFBOVESPA:ITUB4,1.65007843 +135069,2005-08-02T10:00:00,BMFBOVESPA:ITUB4,1.70473207 +135070,2005-08-03T10:00:00,BMFBOVESPA:ITUB4,1.66286914 +135071,2005-08-04T10:00:00,BMFBOVESPA:ITUB4,1.63844955 +135072,2005-08-05T10:00:00,BMFBOVESPA:ITUB4,1.61868105 +135073,2005-08-08T10:00:00,BMFBOVESPA:ITUB4,1.65007843 +135074,2005-08-09T10:00:00,BMFBOVESPA:ITUB4,1.66403249 +135075,2005-08-10T10:00:00,BMFBOVESPA:ITUB4,1.6965917 +135076,2005-08-11T10:00:00,BMFBOVESPA:ITUB4,1.67798654 +135077,2005-08-12T10:00:00,BMFBOVESPA:ITUB4,1.66054397 +135078,2005-08-15T10:00:00,BMFBOVESPA:ITUB4,1.72450057 +135079,2005-08-16T10:00:00,BMFBOVESPA:ITUB4,1.70589465 +135080,2005-08-17T10:00:00,BMFBOVESPA:ITUB4,1.70822059 +135081,2005-08-18T10:00:00,BMFBOVESPA:ITUB4,1.68496358 +135082,2005-08-19T10:00:00,BMFBOVESPA:ITUB4,1.6396129 +135083,2005-08-22T10:00:00,BMFBOVESPA:ITUB4,1.67798654 +135084,2005-08-23T10:00:00,BMFBOVESPA:ITUB4,1.68263765 +135085,2005-08-24T10:00:00,BMFBOVESPA:ITUB4,1.71287169 +135086,2005-08-25T10:00:00,BMFBOVESPA:ITUB4,1.73845463 +135087,2005-08-26T10:00:00,BMFBOVESPA:ITUB4,1.70589465 +135088,2005-08-29T10:00:00,BMFBOVESPA:ITUB4,1.73496611 +135089,2005-08-30T10:00:00,BMFBOVESPA:ITUB4,1.74194313 +135090,2005-08-31T10:00:00,BMFBOVESPA:ITUB4,1.77450234 +135091,2005-09-01T10:00:00,BMFBOVESPA:ITUB4,1.78859189 +135092,2005-09-02T10:00:00,BMFBOVESPA:ITUB4,1.80955249 +135093,2005-09-05T10:00:00,BMFBOVESPA:ITUB4,1.82701928 +135094,2005-09-06T10:00:00,BMFBOVESPA:ITUB4,1.89805054 +135095,2005-09-08T10:00:00,BMFBOVESPA:ITUB4,1.87476174 +135096,2005-09-09T10:00:00,BMFBOVESPA:ITUB4,1.89688568 +135097,2005-09-12T10:00:00,BMFBOVESPA:ITUB4,1.88524167 +135098,2005-09-13T10:00:00,BMFBOVESPA:ITUB4,1.82119651 +135099,2005-09-14T10:00:00,BMFBOVESPA:ITUB4,1.79907256 +135100,2005-09-15T10:00:00,BMFBOVESPA:ITUB4,1.80489458 +135101,2005-09-16T10:00:00,BMFBOVESPA:ITUB4,1.82352547 +135102,2005-09-19T10:00:00,BMFBOVESPA:ITUB4,1.88989957 +135103,2005-09-20T10:00:00,BMFBOVESPA:ITUB4,1.91784553 +135104,2005-09-21T10:00:00,BMFBOVESPA:ITUB4,1.94928605 +135105,2005-09-22T10:00:00,BMFBOVESPA:ITUB4,1.93298412 +135106,2005-09-23T10:00:00,BMFBOVESPA:ITUB4,1.93298412 +135107,2005-09-26T10:00:00,BMFBOVESPA:ITUB4,1.9248324 +135108,2005-09-27T10:00:00,BMFBOVESPA:ITUB4,1.87825479 +135109,2005-09-28T10:00:00,BMFBOVESPA:ITUB4,1.88524167 +135110,2005-09-29T10:00:00,BMFBOVESPA:ITUB4,1.88989957 +135111,2005-09-30T10:00:00,BMFBOVESPA:ITUB4,1.92017448 +135112,2005-10-03T10:00:00,BMFBOVESPA:ITUB4,1.97742123 +135113,2005-10-04T10:00:00,BMFBOVESPA:ITUB4,1.97392363 +135114,2005-10-05T10:00:00,BMFBOVESPA:ITUB4,1.91212873 +135115,2005-10-06T10:00:00,BMFBOVESPA:ITUB4,1.86898968 +135116,2005-10-07T10:00:00,BMFBOVESPA:ITUB4,1.96226372 +135117,2005-10-10T10:00:00,BMFBOVESPA:ITUB4,1.92961747 +135118,2005-10-11T10:00:00,BMFBOVESPA:ITUB4,1.9610981 +135119,2005-10-13T10:00:00,BMFBOVESPA:ITUB4,1.86782331 +135120,2005-10-14T10:00:00,BMFBOVESPA:ITUB4,1.85383217 +135121,2005-10-17T09:00:00,BMFBOVESPA:ITUB4,1.95526852 +135122,2005-10-18T09:00:00,BMFBOVESPA:ITUB4,1.88298083 +135123,2005-10-19T09:00:00,BMFBOVESPA:ITUB4,1.82818186 +135124,2005-10-20T09:00:00,BMFBOVESPA:ITUB4,1.77454928 +135125,2005-10-21T09:00:00,BMFBOVESPA:ITUB4,1.80719477 +135126,2005-10-24T09:00:00,BMFBOVESPA:ITUB4,1.88298083 +135127,2005-10-25T09:00:00,BMFBOVESPA:ITUB4,1.81768831 +135128,2005-10-26T09:00:00,BMFBOVESPA:ITUB4,1.87598487 +135129,2005-10-27T09:00:00,BMFBOVESPA:ITUB4,1.82584988 +135130,2005-10-28T09:00:00,BMFBOVESPA:ITUB4,1.85033457 +135131,2005-10-31T09:00:00,BMFBOVESPA:ITUB4,1.94827258 +135132,2005-11-01T09:00:00,BMFBOVESPA:ITUB4,1.94255274 +135133,2005-11-03T09:00:00,BMFBOVESPA:ITUB4,1.91336775 +135134,2005-11-04T09:00:00,BMFBOVESPA:ITUB4,1.92270705 +135135,2005-11-07T09:00:00,BMFBOVESPA:ITUB4,1.94255274 +135136,2005-11-08T09:00:00,BMFBOVESPA:ITUB4,1.98457916 +135137,2005-11-09T09:00:00,BMFBOVESPA:ITUB4,1.99158343 +135138,2005-11-10T09:00:00,BMFBOVESPA:ITUB4,1.99858846 +135139,2005-11-11T09:00:00,BMFBOVESPA:ITUB4,1.95189204 +135140,2005-11-14T09:00:00,BMFBOVESPA:ITUB4,1.95189204 +135141,2005-11-16T09:00:00,BMFBOVESPA:ITUB4,1.98924918 +135142,2005-11-17T09:00:00,BMFBOVESPA:ITUB4,2.08030628 +135143,2005-11-18T09:00:00,BMFBOVESPA:ITUB4,2.01376415 +135144,2005-11-21T09:00:00,BMFBOVESPA:ITUB4,2.00909488 +135145,2005-11-22T09:00:00,BMFBOVESPA:ITUB4,2.02076842 +135146,2005-11-23T09:00:00,BMFBOVESPA:ITUB4,2.0312756 +135147,2005-11-24T09:00:00,BMFBOVESPA:ITUB4,2.01609916 +135148,2005-11-25T09:00:00,BMFBOVESPA:ITUB4,2.04411702 +135149,2005-11-28T09:00:00,BMFBOVESPA:ITUB4,2.05579132 +135150,2005-11-29T09:00:00,BMFBOVESPA:ITUB4,2.02777345 +135151,2005-11-30T09:00:00,BMFBOVESPA:ITUB4,2.02777345 +135152,2005-12-01T09:00:00,BMFBOVESPA:ITUB4,2.07814914 +135153,2005-12-02T09:00:00,BMFBOVESPA:ITUB4,2.10386302 +135154,2005-12-05T09:00:00,BMFBOVESPA:ITUB4,2.12373294 +135155,2005-12-06T09:00:00,BMFBOVESPA:ITUB4,2.15645943 +135156,2005-12-07T09:00:00,BMFBOVESPA:ITUB4,2.12607098 +135157,2005-12-08T09:00:00,BMFBOVESPA:ITUB4,2.04425326 +135158,2005-12-09T09:00:00,BMFBOVESPA:ITUB4,2.04892933 +135159,2005-12-12T09:00:00,BMFBOVESPA:ITUB4,2.08516174 +135160,2005-12-13T09:00:00,BMFBOVESPA:ITUB4,2.09685042 +135161,2005-12-14T09:00:00,BMFBOVESPA:ITUB4,2.08516174 +135162,2005-12-15T09:00:00,BMFBOVESPA:ITUB4,2.07814914 +135163,2005-12-16T09:00:00,BMFBOVESPA:ITUB4,2.07113654 +135164,2005-12-19T09:00:00,BMFBOVESPA:ITUB4,2.04542266 +135165,2005-12-20T09:00:00,BMFBOVESPA:ITUB4,2.00802009 +135166,2005-12-21T09:00:00,BMFBOVESPA:ITUB4,2.04191598 +135167,2005-12-22T09:00:00,BMFBOVESPA:ITUB4,2.06762986 +135168,2005-12-23T09:00:00,BMFBOVESPA:ITUB4,2.06762986 +135169,2005-12-26T09:00:00,BMFBOVESPA:ITUB4,2.01853938 +135170,2005-12-27T09:00:00,BMFBOVESPA:ITUB4,2.08645905 +135171,2005-12-28T09:00:00,BMFBOVESPA:ITUB4,2.07931021 +135172,2005-12-29T09:00:00,BMFBOVESPA:ITUB4,2.0948 +135173,2006-01-02T09:00:00,BMFBOVESPA:ITUB4,2.10207903 +135174,2006-01-03T09:00:00,BMFBOVESPA:ITUB4,2.15934318 +135175,2006-01-04T09:00:00,BMFBOVESPA:ITUB4,2.22018668 +135176,2006-01-05T09:00:00,BMFBOVESPA:ITUB4,2.20587007 +135177,2006-01-06T09:00:00,BMFBOVESPA:ITUB4,2.28460876 +135178,2006-01-09T09:00:00,BMFBOVESPA:ITUB4,2.26910005 +135179,2006-01-10T09:00:00,BMFBOVESPA:ITUB4,2.27267863 +135180,2006-01-11T09:00:00,BMFBOVESPA:ITUB4,2.30250395 +135181,2006-01-12T09:00:00,BMFBOVESPA:ITUB4,2.29176669 +135182,2006-01-13T09:00:00,BMFBOVESPA:ITUB4,2.30727615 +135183,2006-01-16T09:00:00,BMFBOVESPA:ITUB4,2.32159201 +135184,2006-01-17T09:00:00,BMFBOVESPA:ITUB4,2.31324046 +135185,2006-01-18T09:00:00,BMFBOVESPA:ITUB4,2.2786437 +135186,2006-01-19T09:00:00,BMFBOVESPA:ITUB4,2.38840057 +135187,2006-01-20T09:00:00,BMFBOVESPA:ITUB4,2.37408396 +135188,2006-01-23T09:00:00,BMFBOVESPA:ITUB4,2.34068006 +135189,2006-01-24T09:00:00,BMFBOVESPA:ITUB4,2.38482122 +135190,2006-01-26T09:00:00,BMFBOVESPA:ITUB4,2.45878771 +135191,2006-01-27T09:00:00,BMFBOVESPA:ITUB4,2.42180447 +135192,2006-01-30T09:00:00,BMFBOVESPA:ITUB4,2.43134887 +135193,2006-01-31T09:00:00,BMFBOVESPA:ITUB4,2.50412174 +135194,2006-02-01T09:00:00,BMFBOVESPA:ITUB4,2.5591735 +135195,2006-02-02T09:00:00,BMFBOVESPA:ITUB4,2.49946382 +135196,2006-02-03T09:00:00,BMFBOVESPA:ITUB4,2.41825767 +135197,2006-02-06T09:00:00,BMFBOVESPA:ITUB4,2.45169564 +135198,2006-02-07T09:00:00,BMFBOVESPA:ITUB4,2.39198521 +135199,2006-02-08T09:00:00,BMFBOVESPA:ITUB4,2.42542317 +135200,2006-02-09T09:00:00,BMFBOVESPA:ITUB4,2.49946382 +135201,2006-02-10T09:00:00,BMFBOVESPA:ITUB4,2.55559114 +135202,2006-02-13T09:00:00,BMFBOVESPA:ITUB4,2.53767778 +135203,2006-02-14T09:00:00,BMFBOVESPA:ITUB4,2.50543419 +135204,2006-02-15T09:00:00,BMFBOVESPA:ITUB4,2.54842564 +135205,2006-02-16T09:00:00,BMFBOVESPA:ITUB4,2.67859361 +135206,2006-02-17T09:00:00,BMFBOVESPA:ITUB4,2.63799091 +135207,2006-02-20T10:00:00,BMFBOVESPA:ITUB4,2.6857591 +135208,2006-02-21T10:00:00,BMFBOVESPA:ITUB4,2.63799091 +135209,2006-02-22T10:00:00,BMFBOVESPA:ITUB4,2.60455295 +135210,2006-02-23T10:00:00,BMFBOVESPA:ITUB4,2.5746981 +135211,2006-02-24T10:00:00,BMFBOVESPA:ITUB4,2.56395025 +135212,2006-03-01T10:00:00,BMFBOVESPA:ITUB4,2.64931249 +135213,2006-03-02T10:00:00,BMFBOVESPA:ITUB4,2.61225053 +135214,2006-03-03T10:00:00,BMFBOVESPA:ITUB4,2.62540152 +135215,2006-03-06T10:00:00,BMFBOVESPA:ITUB4,2.66143411 +135216,2006-03-07T10:00:00,BMFBOVESPA:ITUB4,2.61421921 +135217,2006-03-08T10:00:00,BMFBOVESPA:ITUB4,2.55457917 +135218,2006-03-09T10:00:00,BMFBOVESPA:ITUB4,2.47630143 +135219,2006-03-10T10:00:00,BMFBOVESPA:ITUB4,2.53966916 +135220,2006-03-13T10:00:00,BMFBOVESPA:ITUB4,2.6415536 +135221,2006-03-14T10:00:00,BMFBOVESPA:ITUB4,2.69498182 +135222,2006-03-15T10:00:00,BMFBOVESPA:ITUB4,2.71983134 +135223,2006-03-16T10:00:00,BMFBOVESPA:ITUB4,2.71858852 +135224,2006-03-17T10:00:00,BMFBOVESPA:ITUB4,2.72728672 +135225,2006-03-20T10:00:00,BMFBOVESPA:ITUB4,2.72107415 +135226,2006-03-21T10:00:00,BMFBOVESPA:ITUB4,2.65273667 +135227,2006-03-22T10:00:00,BMFBOVESPA:ITUB4,2.75959161 +135228,2006-03-23T10:00:00,BMFBOVESPA:ITUB4,2.70864901 +135229,2006-03-24T10:00:00,BMFBOVESPA:ITUB4,2.72604391 +135230,2006-03-27T10:00:00,BMFBOVESPA:ITUB4,2.64900898 +135231,2006-03-28T10:00:00,BMFBOVESPA:ITUB4,2.5943387 +135232,2006-03-29T10:00:00,BMFBOVESPA:ITUB4,2.58564124 +135233,2006-03-30T10:00:00,BMFBOVESPA:ITUB4,2.57321612 +135234,2006-03-31T10:00:00,BMFBOVESPA:ITUB4,2.51606171 +135235,2006-04-03T10:00:00,BMFBOVESPA:ITUB4,2.62354033 +135236,2006-04-04T10:00:00,BMFBOVESPA:ITUB4,2.66956692 +135237,2006-04-05T10:00:00,BMFBOVESPA:ITUB4,2.69693461 +135238,2006-04-06T10:00:00,BMFBOVESPA:ITUB4,2.68573942 +135239,2006-04-07T10:00:00,BMFBOVESPA:ITUB4,2.64344431 +135240,2006-04-10T10:00:00,BMFBOVESPA:ITUB4,2.5663178 +135241,2006-04-11T10:00:00,BMFBOVESPA:ITUB4,2.5314864 +135242,2006-04-12T10:00:00,BMFBOVESPA:ITUB4,2.49789934 +135243,2006-04-13T10:00:00,BMFBOVESPA:ITUB4,2.48048325 +135244,2006-04-17T10:00:00,BMFBOVESPA:ITUB4,2.50536304 +135245,2006-04-18T10:00:00,BMFBOVESPA:ITUB4,2.54268234 +135246,2006-04-19T10:00:00,BMFBOVESPA:ITUB4,2.58870893 +135247,2006-04-20T10:00:00,BMFBOVESPA:ITUB4,2.5663178 +135248,2006-04-24T10:00:00,BMFBOVESPA:ITUB4,2.54765815 +135249,2006-04-25T10:00:00,BMFBOVESPA:ITUB4,2.55512186 +135250,2006-04-26T10:00:00,BMFBOVESPA:ITUB4,2.61856452 +135251,2006-04-27T10:00:00,BMFBOVESPA:ITUB4,2.5663178 +135252,2006-04-28T10:00:00,BMFBOVESPA:ITUB4,2.58995326 +135253,2006-05-02T10:00:00,BMFBOVESPA:ITUB4,2.7000477 +135254,2006-05-03T10:00:00,BMFBOVESPA:ITUB4,2.72122023 +135255,2006-05-04T10:00:00,BMFBOVESPA:ITUB4,2.75733683 +135256,2006-05-05T10:00:00,BMFBOVESPA:ITUB4,2.8345519 +135257,2006-05-08T10:00:00,BMFBOVESPA:ITUB4,2.90429493 +135258,2006-05-09T10:00:00,BMFBOVESPA:ITUB4,2.91176772 +135259,2006-05-10T10:00:00,BMFBOVESPA:ITUB4,2.83828867 +135260,2006-05-11T10:00:00,BMFBOVESPA:ITUB4,2.75235497 +135261,2006-05-12T10:00:00,BMFBOVESPA:ITUB4,2.77352751 +135262,2006-05-15T10:00:00,BMFBOVESPA:ITUB4,2.64275933 +135263,2006-05-16T10:00:00,BMFBOVESPA:ITUB4,2.66891296 +135264,2006-05-17T10:00:00,BMFBOVESPA:ITUB4,2.62283263 +135265,2006-05-18T10:00:00,BMFBOVESPA:ITUB4,2.57426138 +135266,2006-05-19T10:00:00,BMFBOVESPA:ITUB4,2.52569088 +135267,2006-05-22T10:00:00,BMFBOVESPA:ITUB4,2.40488567 +135268,2006-05-23T10:00:00,BMFBOVESPA:ITUB4,2.38246805 +135269,2006-05-24T10:00:00,BMFBOVESPA:ITUB4,2.35382424 +135270,2006-05-25T10:00:00,BMFBOVESPA:ITUB4,2.47587379 +135271,2006-05-26T10:00:00,BMFBOVESPA:ITUB4,2.57924325 +135272,2006-05-29T10:00:00,BMFBOVESPA:ITUB4,2.54063571 +135273,2006-05-30T10:00:00,BMFBOVESPA:ITUB4,2.42107634 +135274,2006-05-31T10:00:00,BMFBOVESPA:ITUB4,2.38495898 +135275,2006-06-01T10:00:00,BMFBOVESPA:ITUB4,2.52387132 +135276,2006-06-02T10:00:00,BMFBOVESPA:ITUB4,2.54382298 +135277,2006-06-05T10:00:00,BMFBOVESPA:ITUB4,2.46526368 +135278,2006-06-06T10:00:00,BMFBOVESPA:ITUB4,2.40166812 +135279,2006-06-07T10:00:00,BMFBOVESPA:ITUB4,2.2881934 +135280,2006-06-08T10:00:00,BMFBOVESPA:ITUB4,2.24330291 +135281,2006-06-09T10:00:00,BMFBOVESPA:ITUB4,2.2557727 +135282,2006-06-12T10:00:00,BMFBOVESPA:ITUB4,2.15601513 +135283,2006-06-13T10:00:00,BMFBOVESPA:ITUB4,2.07870243 +135284,2006-06-14T10:00:00,BMFBOVESPA:ITUB4,2.07994903 +135285,2006-06-16T10:00:00,BMFBOVESPA:ITUB4,2.25203139 +135286,2006-06-19T10:00:00,BMFBOVESPA:ITUB4,2.24330291 +135287,2006-06-20T10:00:00,BMFBOVESPA:ITUB4,2.29068812 +135288,2006-06-21T10:00:00,BMFBOVESPA:ITUB4,2.38171646 +135289,2006-06-22T10:00:00,BMFBOVESPA:ITUB4,2.33059069 +135290,2006-06-23T10:00:00,BMFBOVESPA:ITUB4,2.37423458 +135291,2006-06-26T10:00:00,BMFBOVESPA:ITUB4,2.37049402 +135292,2006-06-27T10:00:00,BMFBOVESPA:ITUB4,2.3006632 +135293,2006-06-28T10:00:00,BMFBOVESPA:ITUB4,2.29442868 +135294,2006-06-29T10:00:00,BMFBOVESPA:ITUB4,2.44157145 +135295,2006-06-30T10:00:00,BMFBOVESPA:ITUB4,2.49269721 +135296,2006-07-03T10:00:00,BMFBOVESPA:ITUB4,2.59931752 +135297,2006-07-04T10:00:00,BMFBOVESPA:ITUB4,2.57934164 +135298,2006-07-05T10:00:00,BMFBOVESPA:ITUB4,2.51566964 +135299,2006-07-06T10:00:00,BMFBOVESPA:ITUB4,2.51566964 +135300,2006-07-07T10:00:00,BMFBOVESPA:ITUB4,2.49070054 +135301,2006-07-10T10:00:00,BMFBOVESPA:ITUB4,2.4769675 +135302,2006-07-11T10:00:00,BMFBOVESPA:ITUB4,2.53190042 +135303,2006-07-12T10:00:00,BMFBOVESPA:ITUB4,2.46073746 +135304,2006-07-13T10:00:00,BMFBOVESPA:ITUB4,2.39706546 +135305,2006-07-14T10:00:00,BMFBOVESPA:ITUB4,2.35586558 +135306,2006-07-17T10:00:00,BMFBOVESPA:ITUB4,2.30093264 +135307,2006-07-18T10:00:00,BMFBOVESPA:ITUB4,2.30218152 +135308,2006-07-19T10:00:00,BMFBOVESPA:ITUB4,2.49194865 +135309,2006-07-20T10:00:00,BMFBOVESPA:ITUB4,2.47946448 +135310,2006-07-21T10:00:00,BMFBOVESPA:ITUB4,2.47197352 +135311,2006-07-24T10:00:00,BMFBOVESPA:ITUB4,2.57185144 +135312,2006-07-25T10:00:00,BMFBOVESPA:ITUB4,2.61305057 +135313,2006-07-26T10:00:00,BMFBOVESPA:ITUB4,2.61055358 +135314,2006-07-27T10:00:00,BMFBOVESPA:ITUB4,2.59931752 +135315,2006-07-28T10:00:00,BMFBOVESPA:ITUB4,2.63052947 +135316,2006-07-31T10:00:00,BMFBOVESPA:ITUB4,2.63302646 +135317,2006-08-01T10:00:00,BMFBOVESPA:ITUB4,2.55603316 +135318,2006-08-02T10:00:00,BMFBOVESPA:ITUB4,2.55228352 +135319,2006-08-03T10:00:00,BMFBOVESPA:ITUB4,2.51603597 +135320,2006-08-04T10:00:00,BMFBOVESPA:ITUB4,2.59227994 +135321,2006-08-07T10:00:00,BMFBOVESPA:ITUB4,2.57228135 +135322,2006-08-08T10:00:00,BMFBOVESPA:ITUB4,2.52478565 +135323,2006-08-09T10:00:00,BMFBOVESPA:ITUB4,2.52603527 +135324,2006-08-10T10:00:00,BMFBOVESPA:ITUB4,2.55603316 +135325,2006-08-11T10:00:00,BMFBOVESPA:ITUB4,2.50103741 +135326,2006-08-14T10:00:00,BMFBOVESPA:ITUB4,2.50762085 +135327,2006-08-15T10:00:00,BMFBOVESPA:ITUB4,2.62564146 +135328,2006-08-16T10:00:00,BMFBOVESPA:ITUB4,2.66878884 +135329,2006-08-17T10:00:00,BMFBOVESPA:ITUB4,2.68401673 +135330,2006-08-18T10:00:00,BMFBOVESPA:ITUB4,2.65990519 +135331,2006-08-21T10:00:00,BMFBOVESPA:ITUB4,2.58756981 +135332,2006-08-22T10:00:00,BMFBOVESPA:ITUB4,2.59518414 +135333,2006-08-23T10:00:00,BMFBOVESPA:ITUB4,2.54696106 +135334,2006-08-24T10:00:00,BMFBOVESPA:ITUB4,2.54315389 +135335,2006-08-25T10:00:00,BMFBOVESPA:ITUB4,2.49493005 +135336,2006-08-28T10:00:00,BMFBOVESPA:ITUB4,2.597722 +135337,2006-08-29T10:00:00,BMFBOVESPA:ITUB4,2.58756981 +135338,2006-08-30T10:00:00,BMFBOVESPA:ITUB4,2.60406778 +135339,2006-08-31T10:00:00,BMFBOVESPA:ITUB4,2.60787495 +135340,2006-09-01T10:00:00,BMFBOVESPA:ITUB4,2.70494327 +135341,2006-09-04T10:00:00,BMFBOVESPA:ITUB4,2.70367245 +135342,2006-09-05T10:00:00,BMFBOVESPA:ITUB4,2.66428608 +135343,2006-09-06T10:00:00,BMFBOVESPA:ITUB4,2.60457187 +135344,2006-09-08T10:00:00,BMFBOVESPA:ITUB4,2.59948934 +135345,2006-09-11T10:00:00,BMFBOVESPA:ITUB4,2.56010372 +135346,2006-09-12T10:00:00,BMFBOVESPA:ITUB4,2.67190949 +135347,2006-09-13T10:00:00,BMFBOVESPA:ITUB4,2.71764771 +135348,2006-09-14T10:00:00,BMFBOVESPA:ITUB4,2.68080297 +135349,2006-09-15T10:00:00,BMFBOVESPA:ITUB4,2.70875423 +135350,2006-09-18T10:00:00,BMFBOVESPA:ITUB4,2.71764771 +135351,2006-09-19T10:00:00,BMFBOVESPA:ITUB4,2.6922381 +135352,2006-09-20T10:00:00,BMFBOVESPA:ITUB4,2.67318031 +135353,2006-09-21T10:00:00,BMFBOVESPA:ITUB4,2.59186668 +135354,2006-09-22T10:00:00,BMFBOVESPA:ITUB4,2.5588329 +135355,2006-09-25T10:00:00,BMFBOVESPA:ITUB4,2.57153809 +135356,2006-09-26T10:00:00,BMFBOVESPA:ITUB4,2.59694845 +135357,2006-09-27T10:00:00,BMFBOVESPA:ITUB4,2.60330105 +135358,2006-09-28T10:00:00,BMFBOVESPA:ITUB4,2.64014653 +135359,2006-09-29T10:00:00,BMFBOVESPA:ITUB4,2.63633483 +135360,2006-10-02T10:00:00,BMFBOVESPA:ITUB4,2.67118818 +135361,2006-10-03T10:00:00,BMFBOVESPA:ITUB4,2.61649291 +135362,2006-10-04T10:00:00,BMFBOVESPA:ITUB4,2.77422006 +135363,2006-10-05T10:00:00,BMFBOVESPA:ITUB4,2.85435597 +135364,2006-10-06T10:00:00,BMFBOVESPA:ITUB4,2.82891533 +135365,2006-10-09T10:00:00,BMFBOVESPA:ITUB4,2.84163565 +135366,2006-10-10T10:00:00,BMFBOVESPA:ITUB4,2.86580396 +135367,2006-10-11T10:00:00,BMFBOVESPA:ITUB4,2.86325929 +135368,2006-10-13T10:00:00,BMFBOVESPA:ITUB4,2.92431548 +135369,2006-10-16T10:00:00,BMFBOVESPA:ITUB4,2.89887559 +135370,2006-10-17T10:00:00,BMFBOVESPA:ITUB4,2.88361135 +135371,2006-10-18T10:00:00,BMFBOVESPA:ITUB4,2.89124309 +135372,2006-10-19T10:00:00,BMFBOVESPA:ITUB4,2.92049922 +135373,2006-10-20T10:00:00,BMFBOVESPA:ITUB4,2.89378776 +135374,2006-10-23T10:00:00,BMFBOVESPA:ITUB4,2.97901074 +135375,2006-10-24T10:00:00,BMFBOVESPA:ITUB4,2.98155541 +135376,2006-10-25T10:00:00,BMFBOVESPA:ITUB4,3.00190671 +135377,2006-10-26T10:00:00,BMFBOVESPA:ITUB4,2.9930034 +135378,2006-10-27T10:00:00,BMFBOVESPA:ITUB4,2.96120335 +135379,2006-10-30T10:00:00,BMFBOVESPA:ITUB4,2.91032358 +135380,2006-10-31T10:00:00,BMFBOVESPA:ITUB4,2.8594438 +135381,2006-11-01T10:00:00,BMFBOVESPA:ITUB4,2.86377397 +135382,2006-11-03T10:00:00,BMFBOVESPA:ITUB4,2.88032795 +135383,2006-11-06T09:00:00,BMFBOVESPA:ITUB4,2.90452124 +135384,2006-11-07T09:00:00,BMFBOVESPA:ITUB4,2.90452124 +135385,2006-11-08T09:00:00,BMFBOVESPA:ITUB4,2.94654159 +135386,2006-11-09T09:00:00,BMFBOVESPA:ITUB4,2.87141405 +135387,2006-11-10T09:00:00,BMFBOVESPA:ITUB4,2.86886786 +135388,2006-11-13T09:00:00,BMFBOVESPA:ITUB4,2.89051496 +135389,2006-11-14T09:00:00,BMFBOVESPA:ITUB4,2.97710261 +135390,2006-11-16T09:00:00,BMFBOVESPA:ITUB4,2.96564252 +135391,2006-11-17T09:00:00,BMFBOVESPA:ITUB4,2.98474268 +135392,2006-11-21T09:00:00,BMFBOVESPA:ITUB4,2.94526851 +135393,2006-11-22T09:00:00,BMFBOVESPA:ITUB4,3.01020981 +135394,2006-11-23T09:00:00,BMFBOVESPA:ITUB4,2.98601653 +135395,2006-11-24T09:00:00,BMFBOVESPA:ITUB4,2.93253532 +135396,2006-11-27T09:00:00,BMFBOVESPA:ITUB4,2.88032795 +135397,2006-11-28T09:00:00,BMFBOVESPA:ITUB4,2.89051496 +135398,2006-11-29T09:00:00,BMFBOVESPA:ITUB4,2.96436942 +135399,2006-11-30T09:00:00,BMFBOVESPA:ITUB4,2.93253532 +135400,2006-12-01T09:00:00,BMFBOVESPA:ITUB4,2.90245265 +135401,2006-12-04T09:00:00,BMFBOVESPA:ITUB4,2.99295495 +135402,2006-12-05T09:00:00,BMFBOVESPA:ITUB4,3.00442716 +135403,2006-12-06T09:00:00,BMFBOVESPA:ITUB4,3.03884303 +135404,2006-12-07T09:00:00,BMFBOVESPA:ITUB4,2.98658117 +135405,2006-12-08T09:00:00,BMFBOVESPA:ITUB4,2.99295495 +135406,2006-12-11T09:00:00,BMFBOVESPA:ITUB4,3.00442716 +135407,2006-12-12T09:00:00,BMFBOVESPA:ITUB4,3.00187719 +135408,2006-12-13T09:00:00,BMFBOVESPA:ITUB4,3.01080019 +135409,2006-12-14T09:00:00,BMFBOVESPA:ITUB4,3.04904063 +135410,2006-12-15T09:00:00,BMFBOVESPA:ITUB4,3.06306281 +135411,2006-12-18T09:00:00,BMFBOVESPA:ITUB4,3.04649142 +135412,2006-12-19T09:00:00,BMFBOVESPA:ITUB4,3.03884303 +135413,2006-12-20T09:00:00,BMFBOVESPA:ITUB4,3.06688663 +135414,2006-12-21T09:00:00,BMFBOVESPA:ITUB4,3.07580887 +135415,2006-12-22T09:00:00,BMFBOVESPA:ITUB4,3.0426676 +135416,2006-12-26T09:00:00,BMFBOVESPA:ITUB4,3.07580887 +135417,2006-12-27T09:00:00,BMFBOVESPA:ITUB4,3.1318953 +135418,2006-12-28T09:00:00,BMFBOVESPA:ITUB4,3.14846593 +135419,2007-01-02T09:00:00,BMFBOVESPA:ITUB4,3.18853123 +135420,2007-01-03T09:00:00,BMFBOVESPA:ITUB4,3.20766999 +135421,2007-01-04T09:00:00,BMFBOVESPA:ITUB4,3.17704767 +135422,2007-01-05T09:00:00,BMFBOVESPA:ITUB4,3.05455913 +135423,2007-01-08T09:00:00,BMFBOVESPA:ITUB4,3.12090675 +135424,2007-01-09T09:00:00,BMFBOVESPA:ITUB4,3.05455913 +135425,2007-01-10T09:00:00,BMFBOVESPA:ITUB4,3.05583525 +135426,2007-01-11T09:00:00,BMFBOVESPA:ITUB4,3.10176798 +135427,2007-01-12T09:00:00,BMFBOVESPA:ITUB4,3.11580378 +135428,2007-01-15T09:00:00,BMFBOVESPA:ITUB4,3.13111494 +135429,2007-01-16T09:00:00,BMFBOVESPA:ITUB4,3.14897758 +135430,2007-01-17T09:00:00,BMFBOVESPA:ITUB4,3.17066859 +135431,2007-01-18T09:00:00,BMFBOVESPA:ITUB4,3.15025371 +135432,2007-01-19T09:00:00,BMFBOVESPA:ITUB4,3.21787744 +135433,2007-01-22T09:00:00,BMFBOVESPA:ITUB4,3.21022148 +135434,2007-01-23T09:00:00,BMFBOVESPA:ITUB4,3.19746255 +135435,2007-01-24T09:00:00,BMFBOVESPA:ITUB4,3.2331886 +135436,2007-01-26T09:00:00,BMFBOVESPA:ITUB4,3.24594753 +135437,2007-01-29T09:00:00,BMFBOVESPA:ITUB4,3.17066859 +135438,2007-01-30T09:00:00,BMFBOVESPA:ITUB4,3.19235883 +135439,2007-01-31T09:00:00,BMFBOVESPA:ITUB4,3.19746255 +135440,2007-02-01T09:00:00,BMFBOVESPA:ITUB4,3.2018056 +135441,2007-02-02T09:00:00,BMFBOVESPA:ITUB4,3.22990293 +135442,2007-02-05T09:00:00,BMFBOVESPA:ITUB4,3.23117981 +135443,2007-02-06T09:00:00,BMFBOVESPA:ITUB4,3.21202288 +135444,2007-02-07T09:00:00,BMFBOVESPA:ITUB4,3.20946837 +135445,2007-02-08T09:00:00,BMFBOVESPA:ITUB4,3.23245745 +135446,2007-02-09T09:00:00,BMFBOVESPA:ITUB4,3.15455134 +135447,2007-02-12T09:00:00,BMFBOVESPA:ITUB4,3.12006886 +135448,2007-02-13T09:00:00,BMFBOVESPA:ITUB4,3.11623672 +135449,2007-02-14T09:00:00,BMFBOVESPA:ITUB4,3.18775693 +135450,2007-02-15T09:00:00,BMFBOVESPA:ITUB4,3.16476862 +135451,2007-02-16T09:00:00,BMFBOVESPA:ITUB4,3.13156302 +135452,2007-02-21T09:00:00,BMFBOVESPA:ITUB4,3.09069389 +135453,2007-02-22T09:00:00,BMFBOVESPA:ITUB4,3.13667129 +135454,2007-02-23T09:00:00,BMFBOVESPA:ITUB4,3.07153696 +135455,2007-02-26T10:00:00,BMFBOVESPA:ITUB4,3.09197078 +135456,2007-02-27T10:00:00,BMFBOVESPA:ITUB4,2.92594204 +135457,2007-02-28T10:00:00,BMFBOVESPA:ITUB4,2.96808804 +135458,2007-03-01T10:00:00,BMFBOVESPA:ITUB4,3.16204305 +135459,2007-03-02T10:00:00,BMFBOVESPA:ITUB4,3.04964463 +135460,2007-03-05T10:00:00,BMFBOVESPA:ITUB4,2.99547692 +135461,2007-03-06T10:00:00,BMFBOVESPA:ITUB4,3.16745937 +135462,2007-03-07T10:00:00,BMFBOVESPA:ITUB4,3.12277097 +135463,2007-03-08T10:00:00,BMFBOVESPA:ITUB4,3.17152236 +135464,2007-03-09T10:00:00,BMFBOVESPA:ITUB4,3.20266846 +135465,2007-03-12T10:00:00,BMFBOVESPA:ITUB4,3.21485592 +135466,2007-03-13T10:00:00,BMFBOVESPA:ITUB4,3.08756188 +135467,2007-03-14T10:00:00,BMFBOVESPA:ITUB4,3.10516643 +135468,2007-03-15T10:00:00,BMFBOVESPA:ITUB4,3.10922866 +135469,2007-03-16T10:00:00,BMFBOVESPA:ITUB4,3.04964463 +135470,2007-03-19T10:00:00,BMFBOVESPA:ITUB4,3.16745937 +135471,2007-03-20T10:00:00,BMFBOVESPA:ITUB4,3.19318915 +135472,2007-03-21T10:00:00,BMFBOVESPA:ITUB4,3.31506688 +135473,2007-03-22T10:00:00,BMFBOVESPA:ITUB4,3.30558756 +135474,2007-03-23T10:00:00,BMFBOVESPA:ITUB4,3.2893371 +135475,2007-03-26T10:00:00,BMFBOVESPA:ITUB4,3.29881641 +135476,2007-03-27T10:00:00,BMFBOVESPA:ITUB4,3.25277393 +135477,2007-03-28T10:00:00,BMFBOVESPA:ITUB4,3.14037551 +135478,2007-03-29T10:00:00,BMFBOVESPA:ITUB4,3.15391781 +135479,2007-03-30T10:00:00,BMFBOVESPA:ITUB4,3.16745937 +135480,2007-04-02T10:00:00,BMFBOVESPA:ITUB4,3.11377834 +135481,2007-04-03T10:00:00,BMFBOVESPA:ITUB4,3.21138028 +135482,2007-04-04T10:00:00,BMFBOVESPA:ITUB4,3.2466257 +135483,2007-04-05T10:00:00,BMFBOVESPA:ITUB4,3.27238121 +135484,2007-04-09T10:00:00,BMFBOVESPA:ITUB4,3.29678189 +135485,2007-04-10T10:00:00,BMFBOVESPA:ITUB4,3.30898222 +135486,2007-04-11T10:00:00,BMFBOVESPA:ITUB4,3.24255892 +135487,2007-04-12T10:00:00,BMFBOVESPA:ITUB4,3.26831519 +135488,2007-04-13T10:00:00,BMFBOVESPA:ITUB4,3.313049 +135489,2007-04-16T10:00:00,BMFBOVESPA:ITUB4,3.40793976 +135490,2007-04-17T10:00:00,BMFBOVESPA:ITUB4,3.49469771 +135491,2007-04-18T10:00:00,BMFBOVESPA:ITUB4,3.44318518 +135492,2007-04-19T10:00:00,BMFBOVESPA:ITUB4,3.47571941 +135493,2007-04-20T10:00:00,BMFBOVESPA:ITUB4,3.52723119 +135494,2007-04-23T10:00:00,BMFBOVESPA:ITUB4,3.49605331 +135495,2007-04-24T10:00:00,BMFBOVESPA:ITUB4,3.44047399 +135496,2007-04-25T10:00:00,BMFBOVESPA:ITUB4,3.50418687 +135497,2007-04-26T10:00:00,BMFBOVESPA:ITUB4,3.51909763 +135498,2007-04-27T10:00:00,BMFBOVESPA:ITUB4,3.5258756 +135499,2007-04-30T10:00:00,BMFBOVESPA:ITUB4,3.44996315 +135500,2007-05-02T10:00:00,BMFBOVESPA:ITUB4,3.55091358 +135501,2007-05-03T10:00:00,BMFBOVESPA:ITUB4,3.63775252 +135502,2007-05-04T10:00:00,BMFBOVESPA:ITUB4,3.67845892 +135503,2007-05-07T10:00:00,BMFBOVESPA:ITUB4,3.68388658 +135504,2007-05-08T10:00:00,BMFBOVESPA:ITUB4,3.71102342 +135505,2007-05-09T10:00:00,BMFBOVESPA:ITUB4,3.81143192 +135506,2007-05-10T10:00:00,BMFBOVESPA:ITUB4,3.70016884 +135507,2007-05-11T10:00:00,BMFBOVESPA:ITUB4,3.75037271 +135508,2007-05-14T10:00:00,BMFBOVESPA:ITUB4,3.66624722 +135509,2007-05-15T10:00:00,BMFBOVESPA:ITUB4,3.65946244 +135510,2007-05-16T10:00:00,BMFBOVESPA:ITUB4,3.76394151 +135511,2007-05-17T10:00:00,BMFBOVESPA:ITUB4,3.82364361 +135512,2007-05-18T10:00:00,BMFBOVESPA:ITUB4,3.94440417 +135513,2007-05-21T10:00:00,BMFBOVESPA:ITUB4,3.93762015 +135514,2007-05-22T10:00:00,BMFBOVESPA:ITUB4,3.90505565 +135515,2007-05-23T10:00:00,BMFBOVESPA:ITUB4,3.86027868 +135516,2007-05-24T10:00:00,BMFBOVESPA:ITUB4,3.75444327 +135517,2007-05-25T10:00:00,BMFBOVESPA:ITUB4,3.77615319 +135518,2007-05-28T10:00:00,BMFBOVESPA:ITUB4,3.79922023 +135519,2007-05-29T10:00:00,BMFBOVESPA:ITUB4,3.77208263 +135520,2007-05-30T10:00:00,BMFBOVESPA:ITUB4,3.78565143 +135521,2007-05-31T10:00:00,BMFBOVESPA:ITUB4,3.72594933 +135522,2007-06-01T10:00:00,BMFBOVESPA:ITUB4,3.8650138 +135523,2007-06-04T10:00:00,BMFBOVESPA:ITUB4,3.82563045 +135524,2007-06-05T10:00:00,BMFBOVESPA:ITUB4,3.80390161 +135525,2007-06-06T10:00:00,BMFBOVESPA:ITUB4,3.72377629 +135526,2007-06-08T10:00:00,BMFBOVESPA:ITUB4,3.71562835 +135527,2007-06-11T10:00:00,BMFBOVESPA:ITUB4,3.78081414 +135528,2007-06-12T10:00:00,BMFBOVESPA:ITUB4,3.69254164 +135529,2007-06-13T10:00:00,BMFBOVESPA:ITUB4,3.76315964 +135530,2007-06-14T10:00:00,BMFBOVESPA:ITUB4,3.80390161 +135531,2007-06-15T10:00:00,BMFBOVESPA:ITUB4,3.85007503 +135532,2007-06-18T10:00:00,BMFBOVESPA:ITUB4,3.83377839 +135533,2007-06-19T10:00:00,BMFBOVESPA:ITUB4,3.85958159 +135534,2007-06-20T10:00:00,BMFBOVESPA:ITUB4,3.82563045 +135535,2007-06-21T10:00:00,BMFBOVESPA:ITUB4,3.82563045 +135536,2007-06-22T10:00:00,BMFBOVESPA:ITUB4,3.80797595 +135537,2007-06-25T10:00:00,BMFBOVESPA:ITUB4,3.80933306 +135538,2007-06-26T10:00:00,BMFBOVESPA:ITUB4,3.75908529 +135539,2007-06-27T10:00:00,BMFBOVESPA:ITUB4,3.75908529 +135540,2007-06-28T10:00:00,BMFBOVESPA:ITUB4,3.75501169 +135541,2007-06-29T10:00:00,BMFBOVESPA:ITUB4,3.80390161 +135542,2007-07-02T10:00:00,BMFBOVESPA:ITUB4,3.83298896 +135543,2007-07-03T10:00:00,BMFBOVESPA:ITUB4,3.8384257 +135544,2007-07-04T10:00:00,BMFBOVESPA:ITUB4,3.82483345 +135545,2007-07-05T10:00:00,BMFBOVESPA:ITUB4,3.80716381 +135546,2007-07-06T10:00:00,BMFBOVESPA:ITUB4,3.82075607 +135547,2007-07-10T10:00:00,BMFBOVESPA:ITUB4,3.79900905 +135548,2007-07-11T10:00:00,BMFBOVESPA:ITUB4,3.88327987 +135549,2007-07-12T10:00:00,BMFBOVESPA:ITUB4,4.04638624 +135550,2007-07-13T10:00:00,BMFBOVESPA:ITUB4,4.01784234 +135551,2007-07-16T10:00:00,BMFBOVESPA:ITUB4,4.10483267 +135552,2007-07-17T10:00:00,BMFBOVESPA:ITUB4,4.11298742 +135553,2007-07-18T10:00:00,BMFBOVESPA:ITUB4,4.1225023 +135554,2007-07-19T10:00:00,BMFBOVESPA:ITUB4,4.17551122 +135555,2007-07-20T10:00:00,BMFBOVESPA:ITUB4,4.08172552 +135556,2007-07-23T10:00:00,BMFBOVESPA:ITUB4,4.13065705 +135557,2007-07-24T10:00:00,BMFBOVESPA:ITUB4,3.93628954 +135558,2007-07-25T10:00:00,BMFBOVESPA:ITUB4,3.92269727 +135559,2007-07-26T10:00:00,BMFBOVESPA:ITUB4,3.81667869 +135560,2007-07-27T10:00:00,BMFBOVESPA:ITUB4,3.69706785 +135561,2007-07-30T10:00:00,BMFBOVESPA:ITUB4,3.80716381 +135562,2007-07-31T10:00:00,BMFBOVESPA:ITUB4,3.8275522 +135563,2007-08-01T10:00:00,BMFBOVESPA:ITUB4,3.81313114 +135564,2007-08-02T10:00:00,BMFBOVESPA:ITUB4,3.85666301 +135565,2007-08-03T10:00:00,BMFBOVESPA:ITUB4,3.76823914 +135566,2007-08-06T10:00:00,BMFBOVESPA:ITUB4,3.75871593 +135567,2007-08-07T10:00:00,BMFBOVESPA:ITUB4,3.67981451 +135568,2007-08-08T10:00:00,BMFBOVESPA:ITUB4,3.72334637 +135569,2007-08-09T10:00:00,BMFBOVESPA:ITUB4,3.63900366 +135570,2007-08-10T10:00:00,BMFBOVESPA:ITUB4,3.65804857 +135571,2007-08-13T10:00:00,BMFBOVESPA:ITUB4,3.58458845 +135572,2007-08-14T10:00:00,BMFBOVESPA:ITUB4,3.54105657 +135573,2007-08-15T10:00:00,BMFBOVESPA:ITUB4,3.38325298 +135574,2007-08-16T10:00:00,BMFBOVESPA:ITUB4,3.34380227 +135575,2007-08-17T10:00:00,BMFBOVESPA:ITUB4,3.45807324 +135576,2007-08-20T10:00:00,BMFBOVESPA:ITUB4,3.5728975 +135577,2007-08-21T10:00:00,BMFBOVESPA:ITUB4,3.66525191 +135578,2007-08-22T10:00:00,BMFBOVESPA:ITUB4,3.75760708 +135579,2007-08-23T10:00:00,BMFBOVESPA:ITUB4,3.74795822 +135580,2007-08-24T10:00:00,BMFBOVESPA:ITUB4,3.81136607 +135581,2007-08-27T10:00:00,BMFBOVESPA:ITUB4,3.81274437 +135582,2007-08-28T10:00:00,BMFBOVESPA:ITUB4,3.68730697 +135583,2007-08-29T10:00:00,BMFBOVESPA:ITUB4,3.67627982 +135584,2007-08-30T10:00:00,BMFBOVESPA:ITUB4,3.68592868 +135585,2007-08-31T10:00:00,BMFBOVESPA:ITUB4,3.88028788 +135586,2007-09-03T10:00:00,BMFBOVESPA:ITUB4,3.88194093 +135587,2007-09-04T10:00:00,BMFBOVESPA:ITUB4,3.83091734 +135588,2007-09-05T10:00:00,BMFBOVESPA:ITUB4,3.72611206 +135589,2007-09-06T10:00:00,BMFBOVESPA:ITUB4,3.71094244 +135590,2007-09-10T10:00:00,BMFBOVESPA:ITUB4,3.584073 +135591,2007-09-11T10:00:00,BMFBOVESPA:ITUB4,3.61165338 +135592,2007-09-12T10:00:00,BMFBOVESPA:ITUB4,3.60337904 +135593,2007-09-13T10:00:00,BMFBOVESPA:ITUB4,3.68198376 +135594,2007-09-14T10:00:00,BMFBOVESPA:ITUB4,3.68336206 +135595,2007-09-17T10:00:00,BMFBOVESPA:ITUB4,3.61165338 +135596,2007-09-18T10:00:00,BMFBOVESPA:ITUB4,3.81436941 +135597,2007-09-19T10:00:00,BMFBOVESPA:ITUB4,3.86677205 +135598,2007-09-20T10:00:00,BMFBOVESPA:ITUB4,3.8322964 +135599,2007-09-21T10:00:00,BMFBOVESPA:ITUB4,3.8557396 +135600,2007-09-24T10:00:00,BMFBOVESPA:ITUB4,3.90952206 +135601,2007-09-25T10:00:00,BMFBOVESPA:ITUB4,3.91365848 +135602,2007-09-26T10:00:00,BMFBOVESPA:ITUB4,4.06810904 +135603,2007-09-27T10:00:00,BMFBOVESPA:ITUB4,4.19911639 +135604,2007-09-28T10:00:00,BMFBOVESPA:ITUB4,4.16050357 +135605,2007-10-01T10:00:00,BMFBOVESPA:ITUB4,4.28218224 +135606,2007-10-02T10:00:00,BMFBOVESPA:ITUB4,4.33598589 +135607,2007-10-03T10:00:00,BMFBOVESPA:ITUB4,4.19251025 +135608,2007-10-04T10:00:00,BMFBOVESPA:ITUB4,4.25872995 +135609,2007-10-05T10:00:00,BMFBOVESPA:ITUB4,4.45462866 +135610,2007-10-08T10:00:00,BMFBOVESPA:ITUB4,4.50705173 +135611,2007-10-09T10:00:00,BMFBOVESPA:ITUB4,4.60776072 +135612,2007-10-10T10:00:00,BMFBOVESPA:ITUB4,4.51670968 +135613,2007-10-11T10:00:00,BMFBOVESPA:ITUB4,4.34564231 +135614,2007-10-15T09:00:00,BMFBOVESPA:ITUB4,4.34702212 +135615,2007-10-16T09:00:00,BMFBOVESPA:ITUB4,4.20216743 +135616,2007-10-17T09:00:00,BMFBOVESPA:ITUB4,4.3621978 +135617,2007-10-18T09:00:00,BMFBOVESPA:ITUB4,4.32908757 +135618,2007-10-19T09:00:00,BMFBOVESPA:ITUB4,4.13870735 +135619,2007-10-22T09:00:00,BMFBOVESPA:ITUB4,4.20078761 +135620,2007-10-23T09:00:00,BMFBOVESPA:ITUB4,4.28356205 +135621,2007-10-24T09:00:00,BMFBOVESPA:ITUB4,4.23803577 +135622,2007-10-25T09:00:00,BMFBOVESPA:ITUB4,4.260109 +135623,2007-10-26T09:00:00,BMFBOVESPA:ITUB4,4.47256245 +135624,2007-10-29T09:00:00,BMFBOVESPA:ITUB4,4.45600771 +135625,2007-10-30T09:00:00,BMFBOVESPA:ITUB4,4.3815114 +135626,2007-10-31T09:00:00,BMFBOVESPA:ITUB4,4.46290527 +135627,2007-11-01T09:00:00,BMFBOVESPA:ITUB4,4.3044727 +135628,2007-11-05T09:00:00,BMFBOVESPA:ITUB4,4.19130603 +135629,2007-11-06T09:00:00,BMFBOVESPA:ITUB4,4.21338759 +135630,2007-11-07T09:00:00,BMFBOVESPA:ITUB4,4.09608073 +135631,2007-11-08T09:00:00,BMFBOVESPA:ITUB4,3.96635328 +135632,2007-11-09T09:00:00,BMFBOVESPA:ITUB4,4.00637544 +135633,2007-11-12T09:00:00,BMFBOVESPA:ITUB4,3.91115014 +135634,2007-11-13T09:00:00,BMFBOVESPA:ITUB4,4.08780033 +135635,2007-11-14T09:00:00,BMFBOVESPA:ITUB4,4.11402133 +135636,2007-11-16T09:00:00,BMFBOVESPA:ITUB4,4.227188 +135637,2007-11-19T09:00:00,BMFBOVESPA:ITUB4,3.99671447 +135638,2007-11-21T09:00:00,BMFBOVESPA:ITUB4,3.78418231 +135639,2007-11-22T09:00:00,BMFBOVESPA:ITUB4,3.75244054 +135640,2007-11-23T09:00:00,BMFBOVESPA:ITUB4,3.79798347 +135641,2007-11-26T09:00:00,BMFBOVESPA:ITUB4,3.78004211 +135642,2007-11-27T09:00:00,BMFBOVESPA:ITUB4,3.96406443 +135643,2007-11-28T09:00:00,BMFBOVESPA:ITUB4,4.21311587 +135644,2007-11-29T09:00:00,BMFBOVESPA:ITUB4,4.24493863 +135645,2007-11-30T09:00:00,BMFBOVESPA:ITUB4,4.49537366 +135646,2007-12-03T09:00:00,BMFBOVESPA:ITUB4,4.47211891 +135647,2007-12-04T09:00:00,BMFBOVESPA:ITUB4,4.47211891 +135648,2007-12-05T09:00:00,BMFBOVESPA:ITUB4,4.49980071 +135649,2007-12-06T09:00:00,BMFBOVESPA:ITUB4,4.53302069 +135650,2007-12-07T09:00:00,BMFBOVESPA:ITUB4,4.58008044 +135651,2007-12-10T09:00:00,BMFBOVESPA:ITUB4,4.55378223 +135652,2007-12-11T09:00:00,BMFBOVESPA:ITUB4,4.48042353 +135653,2007-12-12T09:00:00,BMFBOVESPA:ITUB4,4.45412533 +135654,2007-12-13T09:00:00,BMFBOVESPA:ITUB4,4.29910255 +135655,2007-12-14T09:00:00,BMFBOVESPA:ITUB4,4.23958512 +135656,2007-12-17T09:00:00,BMFBOVESPA:ITUB4,4.04580723 +135657,2007-12-18T09:00:00,BMFBOVESPA:ITUB4,4.19944565 +135658,2007-12-19T09:00:00,BMFBOVESPA:ITUB4,4.27141999 +135659,2007-12-20T09:00:00,BMFBOVESPA:ITUB4,4.23128051 +135660,2007-12-21T09:00:00,BMFBOVESPA:ITUB4,4.2271282 +135661,2007-12-26T09:00:00,BMFBOVESPA:ITUB4,4.31709613 +135662,2007-12-27T09:00:00,BMFBOVESPA:ITUB4,4.2492741 +135663,2007-12-28T09:00:00,BMFBOVESPA:ITUB4,4.13577516 +135664,2008-01-02T09:00:00,BMFBOVESPA:ITUB4,3.95881463 +135665,2008-01-03T09:00:00,BMFBOVESPA:ITUB4,3.8840413 +135666,2008-01-04T09:00:00,BMFBOVESPA:ITUB4,3.91173521 +135667,2008-01-07T09:00:00,BMFBOVESPA:ITUB4,3.91173521 +135668,2008-01-08T09:00:00,BMFBOVESPA:ITUB4,3.94773677 +135669,2008-01-09T09:00:00,BMFBOVESPA:ITUB4,3.94773677 +135670,2008-01-10T09:00:00,BMFBOVESPA:ITUB4,4.0225101 +135671,2008-01-11T09:00:00,BMFBOVESPA:ITUB4,3.91450468 +135672,2008-01-14T09:00:00,BMFBOVESPA:ITUB4,3.92973561 +135673,2008-01-15T09:00:00,BMFBOVESPA:ITUB4,3.76634312 +135674,2008-01-16T09:00:00,BMFBOVESPA:ITUB4,3.70680149 +135675,2008-01-17T09:00:00,BMFBOVESPA:ITUB4,3.63479838 +135676,2008-01-18T09:00:00,BMFBOVESPA:ITUB4,3.55310175 +135677,2008-01-21T09:00:00,BMFBOVESPA:ITUB4,3.46586695 +135678,2008-01-22T09:00:00,BMFBOVESPA:ITUB4,3.46586695 +135679,2008-01-23T09:00:00,BMFBOVESPA:ITUB4,3.43817304 +135680,2008-01-24T09:00:00,BMFBOVESPA:ITUB4,3.71787935 +135681,2008-01-28T09:00:00,BMFBOVESPA:ITUB4,3.69849384 +135682,2008-01-29T09:00:00,BMFBOVESPA:ITUB4,3.73864922 +135683,2008-01-30T09:00:00,BMFBOVESPA:ITUB4,3.71649423 +135684,2008-01-31T09:00:00,BMFBOVESPA:ITUB4,3.5960266 +135685,2008-02-01T09:00:00,BMFBOVESPA:ITUB4,3.50071651 +135686,2008-02-06T09:00:00,BMFBOVESPA:ITUB4,3.35248685 +135687,2008-02-07T09:00:00,BMFBOVESPA:ITUB4,3.34140368 +135688,2008-02-08T09:00:00,BMFBOVESPA:ITUB4,3.31923886 +135689,2008-02-11T09:00:00,BMFBOVESPA:ITUB4,3.39820235 +135690,2008-02-12T09:00:00,BMFBOVESPA:ITUB4,3.60738678 +135691,2008-02-13T09:00:00,BMFBOVESPA:ITUB4,3.79163466 +135692,2008-02-14T09:00:00,BMFBOVESPA:ITUB4,3.6503313 +135693,2008-02-15T09:00:00,BMFBOVESPA:ITUB4,3.70574411 +135694,2008-02-18T10:00:00,BMFBOVESPA:ITUB4,3.81934068 +135695,2008-02-19T10:00:00,BMFBOVESPA:ITUB4,3.71682727 +135696,2008-02-20T10:00:00,BMFBOVESPA:ITUB4,3.80687316 +135697,2008-02-21T10:00:00,BMFBOVESPA:ITUB4,3.77916639 +135698,2008-02-22T10:00:00,BMFBOVESPA:ITUB4,3.86782716 +135699,2008-02-25T10:00:00,BMFBOVESPA:ITUB4,4.08851182 +135700,2008-02-26T10:00:00,BMFBOVESPA:ITUB4,4.20402257 +135701,2008-02-27T10:00:00,BMFBOVESPA:ITUB4,4.26391693 +135702,2008-02-28T10:00:00,BMFBOVESPA:ITUB4,4.24395239 +135703,2008-02-29T10:00:00,BMFBOVESPA:ITUB4,4.06997326 +135704,2008-03-03T10:00:00,BMFBOVESPA:ITUB4,4.14444232 +135705,2008-03-04T10:00:00,BMFBOVESPA:ITUB4,4.05456294 +135706,2008-03-05T10:00:00,BMFBOVESPA:ITUB4,4.21577559 +135707,2008-03-06T10:00:00,BMFBOVESPA:ITUB4,4.09308343 +135708,2008-03-07T10:00:00,BMFBOVESPA:ITUB4,3.97752348 +135709,2008-03-10T10:00:00,BMFBOVESPA:ITUB4,3.93472429 +135710,2008-03-11T10:00:00,BMFBOVESPA:ITUB4,4.10164312 +135711,2008-03-12T10:00:00,BMFBOVESPA:ITUB4,3.95897736 +135712,2008-03-13T10:00:00,BMFBOVESPA:ITUB4,4.03459009 +135713,2008-03-14T10:00:00,BMFBOVESPA:ITUB4,3.99607036 +135714,2008-03-17T10:00:00,BMFBOVESPA:ITUB4,3.80489767 +135715,2008-03-18T10:00:00,BMFBOVESPA:ITUB4,3.92045763 +135716,2008-03-19T10:00:00,BMFBOVESPA:ITUB4,3.76780468 +135717,2008-03-20T10:00:00,BMFBOVESPA:ITUB4,3.81060464 +135718,2008-03-24T10:00:00,BMFBOVESPA:ITUB4,3.73784539 +135719,2008-03-25T10:00:00,BMFBOVESPA:ITUB4,3.92045763 +135720,2008-03-26T10:00:00,BMFBOVESPA:ITUB4,3.88051116 +135721,2008-03-27T10:00:00,BMFBOVESPA:ITUB4,3.77636437 +135722,2008-03-28T10:00:00,BMFBOVESPA:ITUB4,3.7435516 +135723,2008-03-31T10:00:00,BMFBOVESPA:ITUB4,3.82487129 +135724,2008-04-01T10:00:00,BMFBOVESPA:ITUB4,3.94790555 +135725,2008-04-02T10:00:00,BMFBOVESPA:ITUB4,3.95504229 +135726,2008-04-03T10:00:00,BMFBOVESPA:ITUB4,3.97216998 +135727,2008-04-04T10:00:00,BMFBOVESPA:ITUB4,3.94790555 +135728,2008-04-07T10:00:00,BMFBOVESPA:ITUB4,3.99500692 +135729,2008-04-08T10:00:00,BMFBOVESPA:ITUB4,4.04781677 +135730,2008-04-09T10:00:00,BMFBOVESPA:ITUB4,3.95218805 +135731,2008-04-10T10:00:00,BMFBOVESPA:ITUB4,3.93363285 +135732,2008-04-11T10:00:00,BMFBOVESPA:ITUB4,3.880823 +135733,2008-04-14T10:00:00,BMFBOVESPA:ITUB4,3.80945795 +135734,2008-04-15T10:00:00,BMFBOVESPA:ITUB4,3.82801315 +135735,2008-04-16T10:00:00,BMFBOVESPA:ITUB4,4.0192706 +135736,2008-04-17T10:00:00,BMFBOVESPA:ITUB4,4.1634282 +135737,2008-04-18T10:00:00,BMFBOVESPA:ITUB4,4.23907499 +135738,2008-04-22T10:00:00,BMFBOVESPA:ITUB4,4.19197362 +135739,2008-04-23T10:00:00,BMFBOVESPA:ITUB4,4.12917279 +135740,2008-04-24T10:00:00,BMFBOVESPA:ITUB4,4.13488203 +135741,2008-04-25T10:00:00,BMFBOVESPA:ITUB4,4.20196534 +135742,2008-04-28T10:00:00,BMFBOVESPA:ITUB4,4.2690479 +135743,2008-04-29T10:00:00,BMFBOVESPA:ITUB4,4.18769187 +135744,2008-04-30T10:00:00,BMFBOVESPA:ITUB4,4.53880713 +135745,2008-05-02T10:00:00,BMFBOVESPA:ITUB4,4.70329181 +135746,2008-05-05T10:00:00,BMFBOVESPA:ITUB4,4.76468935 +135747,2008-05-06T10:00:00,BMFBOVESPA:ITUB4,4.56050873 +135748,2008-05-07T10:00:00,BMFBOVESPA:ITUB4,4.46769943 +135749,2008-05-08T10:00:00,BMFBOVESPA:ITUB4,4.52481295 +135750,2008-05-09T10:00:00,BMFBOVESPA:ITUB4,4.49197219 +135751,2008-05-12T10:00:00,BMFBOVESPA:ITUB4,4.52195721 +135752,2008-05-13T10:00:00,BMFBOVESPA:ITUB4,4.43485865 +135753,2008-05-14T10:00:00,BMFBOVESPA:ITUB4,4.39630788 +135754,2008-05-15T10:00:00,BMFBOVESPA:ITUB4,4.49625619 +135755,2008-05-16T10:00:00,BMFBOVESPA:ITUB4,4.49911194 +135756,2008-05-19T10:00:00,BMFBOVESPA:ITUB4,4.59334875 +135757,2008-05-20T10:00:00,BMFBOVESPA:ITUB4,4.52052895 +135758,2008-05-21T10:00:00,BMFBOVESPA:ITUB4,4.40630264 +135759,2008-05-23T10:00:00,BMFBOVESPA:ITUB4,4.39202387 +135760,2008-05-26T10:00:00,BMFBOVESPA:ITUB4,4.39630788 +135761,2008-05-27T10:00:00,BMFBOVESPA:ITUB4,4.52052895 +135762,2008-05-28T10:00:00,BMFBOVESPA:ITUB4,4.67901905 +135763,2008-05-29T10:00:00,BMFBOVESPA:ITUB4,4.64475078 +135764,2008-05-30T10:00:00,BMFBOVESPA:ITUB4,4.83322514 +135765,2008-06-02T10:00:00,BMFBOVESPA:ITUB4,5.78121915 +135766,2008-06-03T10:00:00,BMFBOVESPA:ITUB4,5.61695926 +135767,2008-06-04T10:00:00,BMFBOVESPA:ITUB4,5.57589486 +135768,2008-06-05T10:00:00,BMFBOVESPA:ITUB4,5.78121915 +135769,2008-06-06T10:00:00,BMFBOVESPA:ITUB4,5.62945781 +135770,2008-06-09T10:00:00,BMFBOVESPA:ITUB4,5.50269207 +135771,2008-06-10T10:00:00,BMFBOVESPA:ITUB4,5.31700761 +135772,2008-06-11T10:00:00,BMFBOVESPA:ITUB4,5.24202008 +135773,2008-06-12T10:00:00,BMFBOVESPA:ITUB4,5.36164379 +135774,2008-06-13T10:00:00,BMFBOVESPA:ITUB4,5.42413353 +135775,2008-06-16T10:00:00,BMFBOVESPA:ITUB4,5.43663132 +135776,2008-06-17T10:00:00,BMFBOVESPA:ITUB4,5.57946588 +135777,2008-06-18T10:00:00,BMFBOVESPA:ITUB4,5.38485388 +135778,2008-06-19T10:00:00,BMFBOVESPA:ITUB4,5.35450176 +135779,2008-06-20T10:00:00,BMFBOVESPA:ITUB4,5.13667967 +135780,2008-06-23T10:00:00,BMFBOVESPA:ITUB4,5.13667967 +135781,2008-06-24T10:00:00,BMFBOVESPA:ITUB4,4.98848861 +135782,2008-06-25T10:00:00,BMFBOVESPA:ITUB4,5.12239638 +135783,2008-06-26T10:00:00,BMFBOVESPA:ITUB4,4.84029829 +135784,2008-06-27T10:00:00,BMFBOVESPA:ITUB4,4.86707939 +135785,2008-06-30T10:00:00,BMFBOVESPA:ITUB4,4.88314821 +135786,2008-07-01T10:00:00,BMFBOVESPA:ITUB4,4.8174167 +135787,2008-07-02T10:00:00,BMFBOVESPA:ITUB4,4.80491361 +135788,2008-07-03T10:00:00,BMFBOVESPA:ITUB4,4.63522302 +135789,2008-07-04T10:00:00,BMFBOVESPA:ITUB4,4.6905957 +135790,2008-07-07T10:00:00,BMFBOVESPA:ITUB4,4.6638025 +135791,2008-07-08T10:00:00,BMFBOVESPA:ITUB4,4.73703707 +135792,2008-07-10T10:00:00,BMFBOVESPA:ITUB4,4.75132718 +135793,2008-07-11T10:00:00,BMFBOVESPA:ITUB4,4.67809261 +135794,2008-07-14T10:00:00,BMFBOVESPA:ITUB4,4.67094756 +135795,2008-07-15T10:00:00,BMFBOVESPA:ITUB4,4.55662966 +135796,2008-07-16T10:00:00,BMFBOVESPA:ITUB4,4.97817596 +135797,2008-07-17T10:00:00,BMFBOVESPA:ITUB4,5.03176237 +135798,2008-07-18T10:00:00,BMFBOVESPA:ITUB4,5.18537733 +135799,2008-07-21T10:00:00,BMFBOVESPA:ITUB4,5.06927317 +135800,2008-07-22T10:00:00,BMFBOVESPA:ITUB4,5.14072148 +135801,2008-07-23T10:00:00,BMFBOVESPA:ITUB4,5.14250775 +135802,2008-07-24T10:00:00,BMFBOVESPA:ITUB4,4.93352086 +135803,2008-07-25T10:00:00,BMFBOVESPA:ITUB4,4.81205866 +135804,2008-07-28T10:00:00,BMFBOVESPA:ITUB4,4.73882409 +135805,2008-07-29T10:00:00,BMFBOVESPA:ITUB4,4.90315512 +135806,2008-07-30T10:00:00,BMFBOVESPA:ITUB4,5.0085417 +135807,2008-07-31T10:00:00,BMFBOVESPA:ITUB4,5.02283182 +135808,2008-08-01T10:00:00,BMFBOVESPA:ITUB4,4.93026774 +135809,2008-08-04T10:00:00,BMFBOVESPA:ITUB4,4.77301364 +135810,2008-08-05T10:00:00,BMFBOVESPA:ITUB4,4.98208985 +135811,2008-08-06T10:00:00,BMFBOVESPA:ITUB4,5.07501269 +135812,2008-08-07T10:00:00,BMFBOVESPA:ITUB4,4.98208985 +135813,2008-08-08T10:00:00,BMFBOVESPA:ITUB4,4.90882348 +135814,2008-08-11T10:00:00,BMFBOVESPA:ITUB4,4.79445715 +135815,2008-08-12T10:00:00,BMFBOVESPA:ITUB4,4.74978312 +135816,2008-08-13T10:00:00,BMFBOVESPA:ITUB4,4.65507251 +135817,2008-08-14T10:00:00,BMFBOVESPA:ITUB4,4.77301364 +135818,2008-08-15T10:00:00,BMFBOVESPA:ITUB4,4.69796026 +135819,2008-08-18T10:00:00,BMFBOVESPA:ITUB4,4.60810057 +135820,2008-08-19T10:00:00,BMFBOVESPA:ITUB4,4.5865337 +135821,2008-08-20T10:00:00,BMFBOVESPA:ITUB4,4.77704031 +135822,2008-08-21T10:00:00,BMFBOVESPA:ITUB4,4.74289314 +135823,2008-08-22T10:00:00,BMFBOVESPA:ITUB4,4.78602688 +135824,2008-08-25T10:00:00,BMFBOVESPA:ITUB4,4.63326192 +135825,2008-08-26T10:00:00,BMFBOVESPA:ITUB4,4.58114235 +135826,2008-08-27T10:00:00,BMFBOVESPA:ITUB4,4.63146506 +135827,2008-08-28T10:00:00,BMFBOVESPA:ITUB4,4.80040404 +135828,2008-08-29T10:00:00,BMFBOVESPA:ITUB4,4.66381536 +135829,2008-09-01T10:00:00,BMFBOVESPA:ITUB4,4.62461518 +135830,2008-09-02T10:00:00,BMFBOVESPA:ITUB4,4.67675897 +135831,2008-09-03T10:00:00,BMFBOVESPA:ITUB4,4.72710514 +135832,2008-09-04T10:00:00,BMFBOVESPA:ITUB4,4.57067303 +135833,2008-09-05T10:00:00,BMFBOVESPA:ITUB4,4.66057663 +135834,2008-09-08T10:00:00,BMFBOVESPA:ITUB4,4.70732604 +135835,2008-09-09T10:00:00,BMFBOVESPA:ITUB4,4.57067303 +135836,2008-09-10T10:00:00,BMFBOVESPA:ITUB4,4.62461518 +135837,2008-09-11T10:00:00,BMFBOVESPA:ITUB4,4.68395095 +135838,2008-09-12T10:00:00,BMFBOVESPA:ITUB4,4.69294132 +135839,2008-09-15T10:00:00,BMFBOVESPA:ITUB4,4.38187698 +135840,2008-09-16T10:00:00,BMFBOVESPA:ITUB4,4.45020312 +135841,2008-09-17T10:00:00,BMFBOVESPA:ITUB4,4.20386892 +135842,2008-09-18T10:00:00,BMFBOVESPA:ITUB4,4.47897257 +135843,2008-09-19T10:00:00,BMFBOVESPA:ITUB4,4.8601614 +135844,2008-09-22T10:00:00,BMFBOVESPA:ITUB4,4.63180717 +135845,2008-09-23T10:00:00,BMFBOVESPA:ITUB4,4.55628906 +135846,2008-09-24T10:00:00,BMFBOVESPA:ITUB4,4.52572198 +135847,2008-09-25T10:00:00,BMFBOVESPA:ITUB4,4.70732604 +135848,2008-09-26T10:00:00,BMFBOVESPA:ITUB4,4.6911437 +135849,2008-09-29T10:00:00,BMFBOVESPA:ITUB4,4.41244406 +135850,2008-09-30T10:00:00,BMFBOVESPA:ITUB4,4.84397906 +135851,2008-10-01T10:00:00,BMFBOVESPA:ITUB4,4.84973295 +135852,2008-10-02T10:00:00,BMFBOVESPA:ITUB4,4.5601159 +135853,2008-10-03T10:00:00,BMFBOVESPA:ITUB4,4.23632065 +135854,2008-10-06T10:00:00,BMFBOVESPA:ITUB4,4.03664733 +135855,2008-10-07T10:00:00,BMFBOVESPA:ITUB4,3.90712877 +135856,2008-10-08T10:00:00,BMFBOVESPA:ITUB4,3.8009959 +135857,2008-10-09T10:00:00,BMFBOVESPA:ITUB4,3.61031671 +135858,2008-10-10T10:00:00,BMFBOVESPA:ITUB4,3.47899978 +135859,2008-10-13T10:00:00,BMFBOVESPA:ITUB4,4.29208617 +135860,2008-10-14T10:00:00,BMFBOVESPA:ITUB4,4.45578216 +135861,2008-10-15T10:00:00,BMFBOVESPA:ITUB4,3.96649178 +135862,2008-10-16T10:00:00,BMFBOVESPA:ITUB4,3.72364535 +135863,2008-10-17T10:00:00,BMFBOVESPA:ITUB4,3.50598297 +135864,2008-10-20T09:00:00,BMFBOVESPA:ITUB4,3.75602442 +135865,2008-10-21T09:00:00,BMFBOVESPA:ITUB4,3.69306466 +135866,2008-10-22T09:00:00,BMFBOVESPA:ITUB4,3.24514825 +135867,2008-10-23T09:00:00,BMFBOVESPA:ITUB4,2.977117 +135868,2008-10-24T09:00:00,BMFBOVESPA:ITUB4,2.66051752 +135869,2008-10-27T09:00:00,BMFBOVESPA:ITUB4,2.66051752 +135870,2008-10-28T09:00:00,BMFBOVESPA:ITUB4,2.89616818 +135871,2008-10-29T09:00:00,BMFBOVESPA:ITUB4,3.27752731 +135872,2008-10-30T09:00:00,BMFBOVESPA:ITUB4,3.62470749 +135873,2008-10-31T09:00:00,BMFBOVESPA:ITUB4,3.5419603 +135874,2008-11-03T09:00:00,BMFBOVESPA:ITUB4,4.123705 +135875,2008-11-04T09:00:00,BMFBOVESPA:ITUB4,4.3235002 +135876,2008-11-05T09:00:00,BMFBOVESPA:ITUB4,3.94370935 +135877,2008-11-06T09:00:00,BMFBOVESPA:ITUB4,3.70071456 +135878,2008-11-07T09:00:00,BMFBOVESPA:ITUB4,3.83571149 +135879,2008-11-10T09:00:00,BMFBOVESPA:ITUB4,3.95810921 +135880,2008-11-11T09:00:00,BMFBOVESPA:ITUB4,3.92031004 +135881,2008-11-12T09:00:00,BMFBOVESPA:ITUB4,3.64671639 +135882,2008-11-13T09:00:00,BMFBOVESPA:ITUB4,3.98150851 +135883,2008-11-14T09:00:00,BMFBOVESPA:ITUB4,3.92930947 +135884,2008-11-17T09:00:00,BMFBOVESPA:ITUB4,3.92210993 +135885,2008-11-18T09:00:00,BMFBOVESPA:ITUB4,3.62331632 +135886,2008-11-19T09:00:00,BMFBOVESPA:ITUB4,3.43432122 +135887,2008-11-21T09:00:00,BMFBOVESPA:ITUB4,3.16072681 +135888,2008-11-24T09:00:00,BMFBOVESPA:ITUB4,3.7441995 +135889,2008-11-25T09:00:00,BMFBOVESPA:ITUB4,3.91723554 +135890,2008-11-26T09:00:00,BMFBOVESPA:ITUB4,4.20440102 +135891,2008-11-27T09:00:00,BMFBOVESPA:ITUB4,4.18599265 +135892,2008-11-28T09:00:00,BMFBOVESPA:ITUB4,4.2264909 +135893,2008-12-01T09:00:00,BMFBOVESPA:ITUB4,4.09609511 +135894,2008-12-02T09:00:00,BMFBOVESPA:ITUB4,4.20107599 +135895,2008-12-03T09:00:00,BMFBOVESPA:ITUB4,4.24159467 +135896,2008-12-04T09:00:00,BMFBOVESPA:ITUB4,4.27843032 +135897,2008-12-05T09:00:00,BMFBOVESPA:ITUB4,4.32079053 +135898,2008-12-08T09:00:00,BMFBOVESPA:ITUB4,4.75176467 +135899,2008-12-09T09:00:00,BMFBOVESPA:ITUB4,4.70940447 +135900,2008-12-10T09:00:00,BMFBOVESPA:ITUB4,4.71861281 +135901,2008-12-11T09:00:00,BMFBOVESPA:ITUB4,4.58048083 +135902,2008-12-12T09:00:00,BMFBOVESPA:ITUB4,4.76649908 +135903,2008-12-15T09:00:00,BMFBOVESPA:ITUB4,4.44787264 +135904,2008-12-16T09:00:00,BMFBOVESPA:ITUB4,4.73334722 +135905,2008-12-17T09:00:00,BMFBOVESPA:ITUB4,4.84569493 +135906,2008-12-18T09:00:00,BMFBOVESPA:ITUB4,4.74992315 +135907,2008-12-19T09:00:00,BMFBOVESPA:ITUB4,4.57495477 +135908,2008-12-22T09:00:00,BMFBOVESPA:ITUB4,4.36315148 +135909,2008-12-23T09:00:00,BMFBOVESPA:ITUB4,4.13108848 +135910,2008-12-26T09:00:00,BMFBOVESPA:ITUB4,4.11451256 +135911,2008-12-29T09:00:00,BMFBOVESPA:ITUB4,4.11451256 +135912,2008-12-30T09:00:00,BMFBOVESPA:ITUB4,4.14582289 +135913,2009-01-02T09:00:00,BMFBOVESPA:ITUB4,4.62269268 +135914,2009-01-05T09:00:00,BMFBOVESPA:ITUB4,4.6337872 +135915,2009-01-06T09:00:00,BMFBOVESPA:ITUB4,4.82424235 +135916,2009-01-07T09:00:00,BMFBOVESPA:ITUB4,4.54688089 +135917,2009-01-08T09:00:00,BMFBOVESPA:ITUB4,4.57461719 +135918,2009-01-09T09:00:00,BMFBOVESPA:ITUB4,4.56906993 +135919,2009-01-12T09:00:00,BMFBOVESPA:ITUB4,4.37491661 +135920,2009-01-13T09:00:00,BMFBOVESPA:ITUB4,4.21589593 +135921,2009-01-14T09:00:00,BMFBOVESPA:ITUB4,3.89785458 +135922,2009-01-15T09:00:00,BMFBOVESPA:ITUB4,3.9681191 +135923,2009-01-16T09:00:00,BMFBOVESPA:ITUB4,3.8331373 +135924,2009-01-19T09:00:00,BMFBOVESPA:ITUB4,3.88860989 +135925,2009-01-20T09:00:00,BMFBOVESPA:ITUB4,3.62234221 +135926,2009-01-21T09:00:00,BMFBOVESPA:ITUB4,3.74438115 +135927,2009-01-22T09:00:00,BMFBOVESPA:ITUB4,3.64083307 +135928,2009-01-23T09:00:00,BMFBOVESPA:ITUB4,3.7240412 +135929,2009-01-26T09:00:00,BMFBOVESPA:ITUB4,3.70000383 +135930,2009-01-27T09:00:00,BMFBOVESPA:ITUB4,3.64638033 +135931,2009-01-28T09:00:00,BMFBOVESPA:ITUB4,3.91819453 +135932,2009-01-29T09:00:00,BMFBOVESPA:ITUB4,3.7924574 +135933,2009-01-30T09:00:00,BMFBOVESPA:ITUB4,3.74068299 +135934,2009-02-02T09:00:00,BMFBOVESPA:ITUB4,3.6318919 +135935,2009-02-03T09:00:00,BMFBOVESPA:ITUB4,3.6855472 +135936,2009-02-04T09:00:00,BMFBOVESPA:ITUB4,3.75215367 +135937,2009-02-05T09:00:00,BMFBOVESPA:ITUB4,3.91311881 +135938,2009-02-06T09:00:00,BMFBOVESPA:ITUB4,4.19064527 +135939,2009-02-09T09:00:00,BMFBOVESPA:ITUB4,4.12773848 +135940,2009-02-10T09:00:00,BMFBOVESPA:ITUB4,3.9667741 +135941,2009-02-11T09:00:00,BMFBOVESPA:ITUB4,3.95937322 +135942,2009-02-12T09:00:00,BMFBOVESPA:ITUB4,3.92421938 +135943,2009-02-13T09:00:00,BMFBOVESPA:ITUB4,4.08703512 +135944,2009-02-16T10:00:00,BMFBOVESPA:ITUB4,4.0703835 +135945,2009-02-17T10:00:00,BMFBOVESPA:ITUB4,3.82986072 +135946,2009-02-18T10:00:00,BMFBOVESPA:ITUB4,3.79840809 +135947,2009-02-19T10:00:00,BMFBOVESPA:ITUB4,3.76325425 +135948,2009-02-20T10:00:00,BMFBOVESPA:ITUB4,3.65409457 +135949,2009-02-25T10:00:00,BMFBOVESPA:ITUB4,3.61339045 +135950,2009-02-26T10:00:00,BMFBOVESPA:ITUB4,3.62264118 +135951,2009-02-27T10:00:00,BMFBOVESPA:ITUB4,3.5578853 +135952,2009-03-02T10:00:00,BMFBOVESPA:ITUB4,3.37127062 +135953,2009-03-03T10:00:00,BMFBOVESPA:ITUB4,3.35460917 +135954,2009-03-04T10:00:00,BMFBOVESPA:ITUB4,3.55640407 +135955,2009-03-05T10:00:00,BMFBOVESPA:ITUB4,3.53048583 +135956,2009-03-06T10:00:00,BMFBOVESPA:ITUB4,3.58047172 +135957,2009-03-09T10:00:00,BMFBOVESPA:ITUB4,3.53789126 +135958,2009-03-10T10:00:00,BMFBOVESPA:ITUB4,3.80507024 +135959,2009-03-11T10:00:00,BMFBOVESPA:ITUB4,3.81256044 +135960,2009-03-12T10:00:00,BMFBOVESPA:ITUB4,3.91180712 +135961,2009-03-13T10:00:00,BMFBOVESPA:ITUB4,3.93615027 +135962,2009-03-16T10:00:00,BMFBOVESPA:ITUB4,3.95300397 +135963,2009-03-17T10:00:00,BMFBOVESPA:ITUB4,4.04101458 +135964,2009-03-18T10:00:00,BMFBOVESPA:ITUB4,4.16647696 +135965,2009-03-19T10:00:00,BMFBOVESPA:ITUB4,4.05974008 +135966,2009-03-20T10:00:00,BMFBOVESPA:ITUB4,4.00169103 +135967,2009-03-23T10:00:00,BMFBOVESPA:ITUB4,4.3874409 +135968,2009-03-24T10:00:00,BMFBOVESPA:ITUB4,4.22827187 +135969,2009-03-25T10:00:00,BMFBOVESPA:ITUB4,4.24325227 +135970,2009-03-26T10:00:00,BMFBOVESPA:ITUB4,4.37807739 +135971,2009-03-27T10:00:00,BMFBOVESPA:ITUB4,4.3612252 +135972,2009-03-30T10:00:00,BMFBOVESPA:ITUB4,4.23576207 +135973,2009-03-31T10:00:00,BMFBOVESPA:ITUB4,4.20580051 +135974,2009-04-01T10:00:00,BMFBOVESPA:ITUB4,4.27737068 +135975,2009-04-02T10:00:00,BMFBOVESPA:ITUB4,4.4815899 +135976,2009-04-03T10:00:00,BMFBOVESPA:ITUB4,4.59775158 +135977,2009-04-06T10:00:00,BMFBOVESPA:ITUB4,4.64271777 +135978,2009-04-07T10:00:00,BMFBOVESPA:ITUB4,4.65395912 +135979,2009-04-08T10:00:00,BMFBOVESPA:ITUB4,4.64646438 +135980,2009-04-09T10:00:00,BMFBOVESPA:ITUB4,4.80197081 +135981,2009-04-13T10:00:00,BMFBOVESPA:ITUB4,4.77012005 +135982,2009-04-14T10:00:00,BMFBOVESPA:ITUB4,4.54716549 +135983,2009-04-15T10:00:00,BMFBOVESPA:ITUB4,4.54716549 +135984,2009-04-16T10:00:00,BMFBOVESPA:ITUB4,4.67831514 +135985,2009-04-17T10:00:00,BMFBOVESPA:ITUB4,4.64646438 +135986,2009-04-20T10:00:00,BMFBOVESPA:ITUB4,4.47971659 +135987,2009-04-22T10:00:00,BMFBOVESPA:ITUB4,4.40102635 +135988,2009-04-23T10:00:00,BMFBOVESPA:ITUB4,4.58088955 +135989,2009-04-24T10:00:00,BMFBOVESPA:ITUB4,4.69330386 +135990,2009-04-27T10:00:00,BMFBOVESPA:ITUB4,4.53217676 +135991,2009-04-28T10:00:00,BMFBOVESPA:ITUB4,4.62960234 +135992,2009-04-29T10:00:00,BMFBOVESPA:ITUB4,4.93874266 +135993,2009-04-30T10:00:00,BMFBOVESPA:ITUB4,4.99120206 +135994,2009-05-04T10:00:00,BMFBOVESPA:ITUB4,5.26898889 +135995,2009-05-05T10:00:00,BMFBOVESPA:ITUB4,5.39832352 +135996,2009-05-06T10:00:00,BMFBOVESPA:ITUB4,5.33834213 +135997,2009-05-07T10:00:00,BMFBOVESPA:ITUB4,4.93346787 +135998,2009-05-08T10:00:00,BMFBOVESPA:ITUB4,4.99157446 +135999,2009-05-11T10:00:00,BMFBOVESPA:ITUB4,4.86224059 +136000,2009-05-12T10:00:00,BMFBOVESPA:ITUB4,4.78351476 +136001,2009-05-13T10:00:00,BMFBOVESPA:ITUB4,4.6560542 +136002,2009-05-14T10:00:00,BMFBOVESPA:ITUB4,4.71790966 +136003,2009-05-15T10:00:00,BMFBOVESPA:ITUB4,4.66542603 +136004,2009-05-18T10:00:00,BMFBOVESPA:ITUB4,4.89223091 +136005,2009-05-19T10:00:00,BMFBOVESPA:ITUB4,4.83974728 +136006,2009-05-20T10:00:00,BMFBOVESPA:ITUB4,4.9353427 +136007,2009-05-21T10:00:00,BMFBOVESPA:ITUB4,4.92784493 +136008,2009-05-22T10:00:00,BMFBOVESPA:ITUB4,4.99344928 +136009,2009-05-25T10:00:00,BMFBOVESPA:ITUB4,4.99532409 +136010,2009-05-26T10:00:00,BMFBOVESPA:ITUB4,5.18464012 +136011,2009-05-27T10:00:00,BMFBOVESPA:ITUB4,5.20713343 +136012,2009-05-28T10:00:00,BMFBOVESPA:ITUB4,5.2596163 +136013,2009-05-29T10:00:00,BMFBOVESPA:ITUB4,5.24274669 +136014,2009-06-01T10:00:00,BMFBOVESPA:ITUB4,5.39313956 +136015,2009-06-02T10:00:00,BMFBOVESPA:ITUB4,5.32563164 +136016,2009-06-03T10:00:00,BMFBOVESPA:ITUB4,5.19811658 +136017,2009-06-04T10:00:00,BMFBOVESPA:ITUB4,5.26374893 +136018,2009-06-05T10:00:00,BMFBOVESPA:ITUB4,5.22061897 +136019,2009-06-08T10:00:00,BMFBOVESPA:ITUB4,5.23187016 +136020,2009-06-09T10:00:00,BMFBOVESPA:ITUB4,5.16623781 +136021,2009-06-10T10:00:00,BMFBOVESPA:ITUB4,5.18498981 +136022,2009-06-12T10:00:00,BMFBOVESPA:ITUB4,5.26749932 +136023,2009-06-15T10:00:00,BMFBOVESPA:ITUB4,5.08747793 +136024,2009-06-16T10:00:00,BMFBOVESPA:ITUB4,5.05559917 +136025,2009-06-17T10:00:00,BMFBOVESPA:ITUB4,5.0274708 +136026,2009-06-18T10:00:00,BMFBOVESPA:ITUB4,4.95808805 +136027,2009-06-19T10:00:00,BMFBOVESPA:ITUB4,5.03497235 +136028,2009-06-22T10:00:00,BMFBOVESPA:ITUB4,4.99746761 +136029,2009-06-23T10:00:00,BMFBOVESPA:ITUB4,4.89433052 +136030,2009-06-24T10:00:00,BMFBOVESPA:ITUB4,4.89433052 +136031,2009-06-25T10:00:00,BMFBOVESPA:ITUB4,5.00684399 +136032,2009-06-26T10:00:00,BMFBOVESPA:ITUB4,5.08560312 +136033,2009-06-29T10:00:00,BMFBOVESPA:ITUB4,5.18498981 +136034,2009-06-30T10:00:00,BMFBOVESPA:ITUB4,5.11560706 +136035,2009-07-01T10:00:00,BMFBOVESPA:ITUB4,5.1234863 +136036,2009-07-02T10:00:00,BMFBOVESPA:ITUB4,5.11223056 +136037,2009-07-03T10:00:00,BMFBOVESPA:ITUB4,5.07283359 +136038,2009-07-06T10:00:00,BMFBOVESPA:ITUB4,5.10472598 +136039,2009-07-07T10:00:00,BMFBOVESPA:ITUB4,5.02405646 +136040,2009-07-08T10:00:00,BMFBOVESPA:ITUB4,4.99779156 +136041,2009-07-10T10:00:00,BMFBOVESPA:ITUB4,4.93963427 +136042,2009-07-13T10:00:00,BMFBOVESPA:ITUB4,4.93963427 +136043,2009-07-14T10:00:00,BMFBOVESPA:ITUB4,4.88710447 +136044,2009-07-15T10:00:00,BMFBOVESPA:ITUB4,5.09159391 +136045,2009-07-16T10:00:00,BMFBOVESPA:ITUB4,5.17038785 +136046,2009-07-17T10:00:00,BMFBOVESPA:ITUB4,5.14599928 +136047,2009-07-20T10:00:00,BMFBOVESPA:ITUB4,5.3636208 +136048,2009-07-21T10:00:00,BMFBOVESPA:ITUB4,5.36924904 +136049,2009-07-22T10:00:00,BMFBOVESPA:ITUB4,5.38425744 +136050,2009-07-23T10:00:00,BMFBOVESPA:ITUB4,5.59812704 +136051,2009-07-24T10:00:00,BMFBOVESPA:ITUB4,5.61313544 +136052,2009-07-27T10:00:00,BMFBOVESPA:ITUB4,5.59062246 +136053,2009-07-28T10:00:00,BMFBOVESPA:ITUB4,5.58311863 +136054,2009-07-29T10:00:00,BMFBOVESPA:ITUB4,5.5080766 +136055,2009-07-30T10:00:00,BMFBOVESPA:ITUB4,5.56060564 +136056,2009-07-31T10:00:00,BMFBOVESPA:ITUB4,5.53246517 +136057,2009-08-03T10:00:00,BMFBOVESPA:ITUB4,5.60416022 +136058,2009-08-04T10:00:00,BMFBOVESPA:ITUB4,5.65483336 +136059,2009-08-05T10:00:00,BMFBOVESPA:ITUB4,5.7674422 +136060,2009-08-06T10:00:00,BMFBOVESPA:ITUB4,5.72052173 +136061,2009-08-07T10:00:00,BMFBOVESPA:ITUB4,5.88755864 +136062,2009-08-10T10:00:00,BMFBOVESPA:ITUB4,5.94761649 +136063,2009-08-11T10:00:00,BMFBOVESPA:ITUB4,5.70363093 +136064,2009-08-12T10:00:00,BMFBOVESPA:ITUB4,5.66046389 +136065,2009-08-13T10:00:00,BMFBOVESPA:ITUB4,5.59102209 +136066,2009-08-14T10:00:00,BMFBOVESPA:ITUB4,5.50656584 +136067,2009-08-17T10:00:00,BMFBOVESPA:ITUB4,5.37331204 +136068,2009-08-18T10:00:00,BMFBOVESPA:ITUB4,5.56286951 +136069,2009-08-19T10:00:00,BMFBOVESPA:ITUB4,5.63794257 +136070,2009-08-20T10:00:00,BMFBOVESPA:ITUB4,5.71113778 +136071,2009-08-21T10:00:00,BMFBOVESPA:ITUB4,5.67172492 +136072,2009-08-24T10:00:00,BMFBOVESPA:ITUB4,5.76052194 +136073,2009-08-25T10:00:00,BMFBOVESPA:ITUB4,5.83231614 +136074,2009-08-26T10:00:00,BMFBOVESPA:ITUB4,5.95890023 +136075,2009-08-27T10:00:00,BMFBOVESPA:ITUB4,5.91355636 +136076,2009-08-28T10:00:00,BMFBOVESPA:ITUB4,5.90788875 +136077,2009-08-31T10:00:00,BMFBOVESPA:ITUB4,6.4598369 +136078,2009-09-01T10:00:00,BMFBOVESPA:ITUB4,6.27935683 +136079,2009-09-02T10:00:00,BMFBOVESPA:ITUB4,6.26064344 +136080,2009-09-03T10:00:00,BMFBOVESPA:ITUB4,6.23153338 +136081,2009-09-04T10:00:00,BMFBOVESPA:ITUB4,6.38747805 +136082,2009-09-08T10:00:00,BMFBOVESPA:ITUB4,6.47064835 +136083,2009-09-09T10:00:00,BMFBOVESPA:ITUB4,6.55173945 +136084,2009-09-10T10:00:00,BMFBOVESPA:ITUB4,6.59124542 +136085,2009-09-11T10:00:00,BMFBOVESPA:ITUB4,6.66193985 +136086,2009-09-14T10:00:00,BMFBOVESPA:ITUB4,6.67441494 +136087,2009-09-15T10:00:00,BMFBOVESPA:ITUB4,6.77214026 +136088,2009-09-16T10:00:00,BMFBOVESPA:ITUB4,6.86362728 +136089,2009-09-17T10:00:00,BMFBOVESPA:ITUB4,6.86570722 +136090,2009-09-18T10:00:00,BMFBOVESPA:ITUB4,6.90521242 +136091,2009-09-21T10:00:00,BMFBOVESPA:ITUB4,6.85531131 +136092,2009-09-22T10:00:00,BMFBOVESPA:ITUB4,6.88649979 +136093,2009-09-23T10:00:00,BMFBOVESPA:ITUB4,6.77214026 +136094,2009-09-24T10:00:00,BMFBOVESPA:ITUB4,6.70352576 +136095,2009-09-25T10:00:00,BMFBOVESPA:ITUB4,6.74095103 +136096,2009-09-28T10:00:00,BMFBOVESPA:ITUB4,6.89065815 +136097,2009-09-29T10:00:00,BMFBOVESPA:ITUB4,7.1193772 +136098,2009-09-30T10:00:00,BMFBOVESPA:ITUB4,7.21918095 +136099,2009-10-01T10:00:00,BMFBOVESPA:ITUB4,7.25495922 +136100,2009-10-02T10:00:00,BMFBOVESPA:ITUB4,7.28615829 +136101,2009-10-05T10:00:00,BMFBOVESPA:ITUB4,7.42759713 +136102,2009-10-06T10:00:00,BMFBOVESPA:ITUB4,7.32775858 +136103,2009-10-07T10:00:00,BMFBOVESPA:ITUB4,7.09480093 +136104,2009-10-08T10:00:00,BMFBOVESPA:ITUB4,7.21543963 +136105,2009-10-09T10:00:00,BMFBOVESPA:ITUB4,7.28615829 +136106,2009-10-13T10:00:00,BMFBOVESPA:ITUB4,7.30695843 +136107,2009-10-14T10:00:00,BMFBOVESPA:ITUB4,7.50871625 +136108,2009-10-15T10:00:00,BMFBOVESPA:ITUB4,7.47959635 +136109,2009-10-16T10:00:00,BMFBOVESPA:ITUB4,7.40679774 +136110,2009-10-19T09:00:00,BMFBOVESPA:ITUB4,7.49207674 +136111,2009-10-20T09:00:00,BMFBOVESPA:ITUB4,7.34647802 +136112,2009-10-21T09:00:00,BMFBOVESPA:ITUB4,7.28615829 +136113,2009-10-22T09:00:00,BMFBOVESPA:ITUB4,7.42759713 +136114,2009-10-23T09:00:00,BMFBOVESPA:ITUB4,7.35687771 +136115,2009-10-26T09:00:00,BMFBOVESPA:ITUB4,7.34647802 +136116,2009-10-27T09:00:00,BMFBOVESPA:ITUB4,7.1572006 +136117,2009-10-28T09:00:00,BMFBOVESPA:ITUB4,6.67880567 +136118,2009-10-29T09:00:00,BMFBOVESPA:ITUB4,7.1093605 +136119,2009-10-30T09:00:00,BMFBOVESPA:ITUB4,6.78072417 +136120,2009-11-03T09:00:00,BMFBOVESPA:ITUB4,7.14318977 +136121,2009-11-04T09:00:00,BMFBOVESPA:ITUB4,7.3741515 +136122,2009-11-05T09:00:00,BMFBOVESPA:ITUB4,7.43449317 +136123,2009-11-06T09:00:00,BMFBOVESPA:ITUB4,7.40120129 +136124,2009-11-09T09:00:00,BMFBOVESPA:ITUB4,7.56558 +136125,2009-11-10T09:00:00,BMFBOVESPA:ITUB4,7.66337496 +136126,2009-11-11T09:00:00,BMFBOVESPA:ITUB4,7.66753559 +136127,2009-11-12T09:00:00,BMFBOVESPA:ITUB4,7.44489665 +136128,2009-11-13T09:00:00,BMFBOVESPA:ITUB4,7.69458615 +136129,2009-11-16T09:00:00,BMFBOVESPA:ITUB4,7.74868574 +136130,2009-11-17T09:00:00,BMFBOVESPA:ITUB4,7.79446104 +136131,2009-11-18T09:00:00,BMFBOVESPA:ITUB4,7.69874754 +136132,2009-11-19T09:00:00,BMFBOVESPA:ITUB4,7.51356187 +136133,2009-11-23T09:00:00,BMFBOVESPA:ITUB4,7.67585913 +136134,2009-11-24T09:00:00,BMFBOVESPA:ITUB4,7.71539385 +136135,2009-11-25T09:00:00,BMFBOVESPA:ITUB4,7.85688341 +136136,2009-11-26T09:00:00,BMFBOVESPA:ITUB4,7.60095258 +136137,2009-11-27T09:00:00,BMFBOVESPA:ITUB4,7.64672864 +136138,2009-11-30T09:00:00,BMFBOVESPA:ITUB4,7.68834405 +136139,2009-12-01T09:00:00,BMFBOVESPA:ITUB4,7.97807918 +136140,2009-12-02T09:00:00,BMFBOVESPA:ITUB4,8.06966156 +136141,2009-12-03T09:00:00,BMFBOVESPA:ITUB4,7.97807918 +136142,2009-12-04T09:00:00,BMFBOVESPA:ITUB4,7.96767191 +136143,2009-12-07T09:00:00,BMFBOVESPA:ITUB4,8.1196149 +136144,2009-12-08T09:00:00,BMFBOVESPA:ITUB4,8.08006883 +136145,2009-12-09T09:00:00,BMFBOVESPA:ITUB4,8.07798737 +136146,2009-12-10T09:00:00,BMFBOVESPA:ITUB4,8.11753421 +136147,2009-12-11T09:00:00,BMFBOVESPA:ITUB4,8.1092084 +136148,2009-12-14T09:00:00,BMFBOVESPA:ITUB4,8.06549866 +136149,2009-12-15T09:00:00,BMFBOVESPA:ITUB4,8.13210437 +136150,2009-12-16T09:00:00,BMFBOVESPA:ITUB4,8.02803327 +136151,2009-12-17T09:00:00,BMFBOVESPA:ITUB4,7.80948382 +136152,2009-12-18T09:00:00,BMFBOVESPA:ITUB4,7.80115801 +136153,2009-12-21T09:00:00,BMFBOVESPA:ITUB4,7.73455306 +136154,2009-12-22T09:00:00,BMFBOVESPA:ITUB4,7.74287887 +136155,2009-12-23T09:00:00,BMFBOVESPA:ITUB4,7.6783546 +136156,2009-12-28T09:00:00,BMFBOVESPA:ITUB4,7.6845982 +136157,2009-12-29T09:00:00,BMFBOVESPA:ITUB4,7.82821688 +136158,2009-12-30T09:00:00,BMFBOVESPA:ITUB4,7.84486775 +136159,2010-01-04T09:00:00,BMFBOVESPA:ITUB4,8.21504154 +136160,2010-01-05T09:00:00,BMFBOVESPA:ITUB4,8.26734049 +136161,2010-01-06T09:00:00,BMFBOVESPA:ITUB4,8.19621461 +136162,2010-01-07T09:00:00,BMFBOVESPA:ITUB4,8.11253645 +136163,2010-01-08T09:00:00,BMFBOVESPA:ITUB4,7.98911239 +136164,2010-01-11T09:00:00,BMFBOVESPA:ITUB4,7.92007856 +136165,2010-01-12T09:00:00,BMFBOVESPA:ITUB4,7.84685989 +136166,2010-01-13T09:00:00,BMFBOVESPA:ITUB4,7.86987167 +136167,2010-01-14T09:00:00,BMFBOVESPA:ITUB4,7.76109044 +136168,2010-01-15T09:00:00,BMFBOVESPA:ITUB4,7.63139098 +136169,2010-01-18T09:00:00,BMFBOVESPA:ITUB4,7.69833275 +136170,2010-01-19T09:00:00,BMFBOVESPA:ITUB4,7.67741378 +136171,2010-01-20T09:00:00,BMFBOVESPA:ITUB4,7.47449566 +136172,2010-01-21T09:00:00,BMFBOVESPA:ITUB4,7.33852006 +136173,2010-01-22T09:00:00,BMFBOVESPA:ITUB4,7.42219746 +136174,2010-01-26T09:00:00,BMFBOVESPA:ITUB4,7.44102439 +136175,2010-01-27T09:00:00,BMFBOVESPA:ITUB4,7.33433596 +136176,2010-01-28T09:00:00,BMFBOVESPA:ITUB4,7.55398972 +136177,2010-01-29T09:00:00,BMFBOVESPA:ITUB4,7.39709439 +136178,2010-02-01T09:00:00,BMFBOVESPA:ITUB4,7.54399496 +136179,2010-02-02T09:00:00,BMFBOVESPA:ITUB4,7.64444207 +136180,2010-02-03T09:00:00,BMFBOVESPA:ITUB4,7.61095945 +136181,2010-02-04T09:00:00,BMFBOVESPA:ITUB4,7.31798937 +136182,2010-02-05T09:00:00,BMFBOVESPA:ITUB4,7.13174405 +136183,2010-02-08T09:00:00,BMFBOVESPA:ITUB4,7.11081676 +136184,2010-02-09T09:00:00,BMFBOVESPA:ITUB4,7.42889974 +136185,2010-02-10T09:00:00,BMFBOVESPA:ITUB4,7.46865926 +136186,2010-02-11T09:00:00,BMFBOVESPA:ITUB4,7.60049618 +136187,2010-02-12T09:00:00,BMFBOVESPA:ITUB4,7.59840413 +136188,2010-02-17T09:00:00,BMFBOVESPA:ITUB4,7.76163009 +136189,2010-02-18T09:00:00,BMFBOVESPA:ITUB4,7.78674225 +136190,2010-02-19T09:00:00,BMFBOVESPA:ITUB4,7.6632758 +136191,2010-02-22T10:00:00,BMFBOVESPA:ITUB4,7.66420678 +136192,2010-02-23T10:00:00,BMFBOVESPA:ITUB4,7.5373154 +136193,2010-02-24T10:00:00,BMFBOVESPA:ITUB4,7.45272215 +136194,2010-02-25T10:00:00,BMFBOVESPA:ITUB4,7.45060664 +136195,2010-02-26T10:00:00,BMFBOVESPA:ITUB4,7.6388282 +136196,2010-03-01T10:00:00,BMFBOVESPA:ITUB4,7.65829015 +136197,2010-03-02T10:00:00,BMFBOVESPA:ITUB4,7.78099139 +136198,2010-03-03T10:00:00,BMFBOVESPA:ITUB4,7.78099139 +136199,2010-03-04T10:00:00,BMFBOVESPA:ITUB4,7.77041383 +136200,2010-03-05T10:00:00,BMFBOVESPA:ITUB4,7.81272483 +136201,2010-03-08T10:00:00,BMFBOVESPA:ITUB4,7.8084938 +136202,2010-03-09T10:00:00,BMFBOVESPA:ITUB4,7.90580889 +136203,2010-03-10T10:00:00,BMFBOVESPA:ITUB4,7.93965784 +136204,2010-03-11T10:00:00,BMFBOVESPA:ITUB4,7.95869745 +136205,2010-03-12T10:00:00,BMFBOVESPA:ITUB4,7.83176444 +136206,2010-03-15T10:00:00,BMFBOVESPA:ITUB4,7.87830723 +136207,2010-03-16T10:00:00,BMFBOVESPA:ITUB4,7.92908028 +136208,2010-03-17T10:00:00,BMFBOVESPA:ITUB4,7.85503583 +136209,2010-03-18T10:00:00,BMFBOVESPA:ITUB4,7.79156971 +136210,2010-03-19T10:00:00,BMFBOVESPA:ITUB4,7.75983626 +136211,2010-03-22T10:00:00,BMFBOVESPA:ITUB4,7.87619096 +136212,2010-03-23T10:00:00,BMFBOVESPA:ITUB4,7.81060856 +136213,2010-03-24T10:00:00,BMFBOVESPA:ITUB4,7.64559632 +136214,2010-03-25T10:00:00,BMFBOVESPA:ITUB4,7.73868114 +136215,2010-03-26T10:00:00,BMFBOVESPA:ITUB4,7.87619096 +136216,2010-03-29T10:00:00,BMFBOVESPA:ITUB4,7.9925464 +136217,2010-03-30T10:00:00,BMFBOVESPA:ITUB4,8.07505214 +136218,2010-03-31T10:00:00,BMFBOVESPA:ITUB4,8.16813696 +136219,2010-04-01T10:00:00,BMFBOVESPA:ITUB4,8.21723501 +136220,2010-04-05T10:00:00,BMFBOVESPA:ITUB4,8.27014023 +136221,2010-04-06T10:00:00,BMFBOVESPA:ITUB4,8.16432979 +136222,2010-04-07T10:00:00,BMFBOVESPA:ITUB4,8.09237891 +136223,2010-04-08T10:00:00,BMFBOVESPA:ITUB4,8.38229947 +136224,2010-04-09T10:00:00,BMFBOVESPA:ITUB4,8.40557767 +136225,2010-04-12T10:00:00,BMFBOVESPA:ITUB4,8.29130216 +136226,2010-04-13T10:00:00,BMFBOVESPA:ITUB4,8.26590768 +136227,2010-04-14T10:00:00,BMFBOVESPA:ITUB4,8.3124641 +136228,2010-04-15T10:00:00,BMFBOVESPA:ITUB4,8.29976724 +136229,2010-04-16T10:00:00,BMFBOVESPA:ITUB4,8.03947369 +136230,2010-04-19T10:00:00,BMFBOVESPA:ITUB4,7.94636011 +136231,2010-04-20T10:00:00,BMFBOVESPA:ITUB4,8.018311 +136232,2010-04-22T10:00:00,BMFBOVESPA:ITUB4,7.94424385 +136233,2010-04-23T10:00:00,BMFBOVESPA:ITUB4,7.95482519 +136234,2010-04-26T10:00:00,BMFBOVESPA:ITUB4,7.8532473 +136235,2010-04-27T10:00:00,BMFBOVESPA:ITUB4,7.59083672 +136236,2010-04-28T10:00:00,BMFBOVESPA:ITUB4,7.78341193 +136237,2010-04-29T10:00:00,BMFBOVESPA:ITUB4,7.92519819 +136238,2010-04-30T10:00:00,BMFBOVESPA:ITUB4,7.90403549 +136239,2010-05-03T10:00:00,BMFBOVESPA:ITUB4,7.92985988 +136240,2010-05-04T10:00:00,BMFBOVESPA:ITUB4,7.72028792 +136241,2010-05-05T10:00:00,BMFBOVESPA:ITUB4,7.69488511 +136242,2010-05-06T10:00:00,BMFBOVESPA:ITUB4,7.60174203 +136243,2010-05-07T10:00:00,BMFBOVESPA:ITUB4,7.5826903 +136244,2010-05-10T10:00:00,BMFBOVESPA:ITUB4,7.90657335 +136245,2010-05-11T10:00:00,BMFBOVESPA:ITUB4,7.79861258 +136246,2010-05-12T10:00:00,BMFBOVESPA:ITUB4,7.78379492 +136247,2010-05-13T10:00:00,BMFBOVESPA:ITUB4,7.66736605 +136248,2010-05-14T10:00:00,BMFBOVESPA:ITUB4,7.54246983 +136249,2010-05-17T10:00:00,BMFBOVESPA:ITUB4,7.53188546 +136250,2010-05-18T10:00:00,BMFBOVESPA:ITUB4,7.34136522 +136251,2010-05-19T10:00:00,BMFBOVESPA:ITUB4,6.96455954 +136252,2010-05-20T10:00:00,BMFBOVESPA:ITUB4,6.89046817 +136253,2010-05-21T10:00:00,BMFBOVESPA:ITUB4,7.02806578 +136254,2010-05-24T10:00:00,BMFBOVESPA:ITUB4,6.90528584 +136255,2010-05-25T10:00:00,BMFBOVESPA:ITUB4,6.7359351 +136256,2010-05-26T10:00:00,BMFBOVESPA:ITUB4,6.96244176 +136257,2010-05-27T10:00:00,BMFBOVESPA:ITUB4,7.08945576 +136258,2010-05-28T10:00:00,BMFBOVESPA:ITUB4,7.04923453 +136259,2010-05-31T10:00:00,BMFBOVESPA:ITUB4,7.27997524 +136260,2010-06-01T10:00:00,BMFBOVESPA:ITUB4,7.13851824 +136261,2010-06-02T10:00:00,BMFBOVESPA:ITUB4,7.34181027 +136262,2010-06-04T10:00:00,BMFBOVESPA:ITUB4,7.19145903 +136263,2010-06-07T10:00:00,BMFBOVESPA:ITUB4,6.97334327 +136264,2010-06-08T10:00:00,BMFBOVESPA:ITUB4,7.10040117 +136265,2010-06-09T10:00:00,BMFBOVESPA:ITUB4,7.0347552 +136266,2010-06-10T10:00:00,BMFBOVESPA:ITUB4,7.22322351 +136267,2010-06-11T10:00:00,BMFBOVESPA:ITUB4,7.33122211 +136268,2010-06-14T10:00:00,BMFBOVESPA:ITUB4,7.21263534 +136269,2010-06-15T10:00:00,BMFBOVESPA:ITUB4,7.38839847 +136270,2010-06-16T10:00:00,BMFBOVESPA:ITUB4,7.41169257 +136271,2010-06-17T10:00:00,BMFBOVESPA:ITUB4,7.37992734 +136272,2010-06-18T10:00:00,BMFBOVESPA:ITUB4,7.41169257 +136273,2010-06-21T10:00:00,BMFBOVESPA:ITUB4,7.44345704 +136274,2010-06-22T10:00:00,BMFBOVESPA:ITUB4,7.41169257 +136275,2010-06-23T10:00:00,BMFBOVESPA:ITUB4,7.44769109 +136276,2010-06-24T10:00:00,BMFBOVESPA:ITUB4,7.21263534 +136277,2010-06-25T10:00:00,BMFBOVESPA:ITUB4,7.26557613 +136278,2010-06-28T10:00:00,BMFBOVESPA:ITUB4,7.2465176 +136279,2010-06-29T10:00:00,BMFBOVESPA:ITUB4,6.94793215 +136280,2010-06-30T10:00:00,BMFBOVESPA:ITUB4,6.82510981 +136281,2010-07-01T10:00:00,BMFBOVESPA:ITUB4,7.14329347 +136282,2010-07-02T10:00:00,BMFBOVESPA:ITUB4,7.21108296 +136283,2010-07-05T10:00:00,BMFBOVESPA:ITUB4,7.03737253 +136284,2010-07-06T10:00:00,BMFBOVESPA:ITUB4,7.20472659 +136285,2010-07-07T10:00:00,BMFBOVESPA:ITUB4,7.62629181 +136286,2010-07-08T10:00:00,BMFBOVESPA:ITUB4,7.7978837 +136287,2010-07-12T10:00:00,BMFBOVESPA:ITUB4,7.82542244 +136288,2010-07-13T10:00:00,BMFBOVESPA:ITUB4,7.85084416 +136289,2010-07-14T10:00:00,BMFBOVESPA:ITUB4,7.79364662 +136290,2010-07-15T10:00:00,BMFBOVESPA:ITUB4,7.77669906 +136291,2010-07-16T10:00:00,BMFBOVESPA:ITUB4,7.58180549 +136292,2010-07-19T10:00:00,BMFBOVESPA:ITUB4,7.75551517 +136293,2010-07-20T10:00:00,BMFBOVESPA:ITUB4,7.82118536 +136294,2010-07-21T10:00:00,BMFBOVESPA:ITUB4,7.7957644 +136295,2010-07-22T10:00:00,BMFBOVESPA:ITUB4,8.00760628 +136296,2010-07-23T10:00:00,BMFBOVESPA:ITUB4,8.09234334 +136297,2010-07-26T10:00:00,BMFBOVESPA:ITUB4,8.11140868 +136298,2010-07-27T10:00:00,BMFBOVESPA:ITUB4,8.09234334 +136299,2010-07-28T10:00:00,BMFBOVESPA:ITUB4,8.28088204 +136300,2010-07-29T10:00:00,BMFBOVESPA:ITUB4,8.2872369 +136301,2010-07-30T10:00:00,BMFBOVESPA:ITUB4,8.32113126 +136302,2010-08-02T10:00:00,BMFBOVESPA:ITUB4,8.353337 +136303,2010-08-03T10:00:00,BMFBOVESPA:ITUB4,8.09905015 +136304,2010-08-04T10:00:00,BMFBOVESPA:ITUB4,7.95919246 +136305,2010-08-05T10:00:00,BMFBOVESPA:ITUB4,7.97402603 +136306,2010-08-06T10:00:00,BMFBOVESPA:ITUB4,8.06726448 +136307,2010-08-09T10:00:00,BMFBOVESPA:ITUB4,8.09905015 +136308,2010-08-10T10:00:00,BMFBOVESPA:ITUB4,8.06090735 +136309,2010-08-11T10:00:00,BMFBOVESPA:ITUB4,7.98550883 +136310,2010-08-12T10:00:00,BMFBOVESPA:ITUB4,8.0239014 +136311,2010-08-13T10:00:00,BMFBOVESPA:ITUB4,8.03669817 +136312,2010-08-16T10:00:00,BMFBOVESPA:ITUB4,8.07509075 +136313,2010-08-17T10:00:00,BMFBOVESPA:ITUB4,8.12841301 +136314,2010-08-18T10:00:00,BMFBOVESPA:ITUB4,8.10921672 +136315,2010-08-19T10:00:00,BMFBOVESPA:ITUB4,8.0132368 +136316,2010-08-20T10:00:00,BMFBOVESPA:ITUB4,7.99617419 +136317,2010-08-23T10:00:00,BMFBOVESPA:ITUB4,7.940719 +136318,2010-08-24T10:00:00,BMFBOVESPA:ITUB4,7.80421434 +136319,2010-08-25T10:00:00,BMFBOVESPA:ITUB4,7.7999485 +136320,2010-08-26T10:00:00,BMFBOVESPA:ITUB4,7.60585648 +136321,2010-08-27T10:00:00,BMFBOVESPA:ITUB4,7.92792147 +136322,2010-08-30T10:00:00,BMFBOVESPA:ITUB4,7.83194231 +136323,2010-08-31T10:00:00,BMFBOVESPA:ITUB4,8.0601603 +136324,2010-09-01T10:00:00,BMFBOVESPA:ITUB4,8.16940248 +136325,2010-09-02T10:00:00,BMFBOVESPA:ITUB4,8.08192624 +136326,2010-09-03T10:00:00,BMFBOVESPA:ITUB4,8.0712586 +136327,2010-09-06T10:00:00,BMFBOVESPA:ITUB4,7.99871811 +136328,2010-09-08T10:00:00,BMFBOVESPA:ITUB4,7.98804971 +136329,2010-09-09T10:00:00,BMFBOVESPA:ITUB4,7.94964503 +136330,2010-09-10T10:00:00,BMFBOVESPA:ITUB4,7.93257712 +136331,2010-09-13T10:00:00,BMFBOVESPA:ITUB4,8.20994009 +136332,2010-09-14T10:00:00,BMFBOVESPA:ITUB4,8.32728555 +136333,2010-09-15T10:00:00,BMFBOVESPA:ITUB4,8.37635711 +136334,2010-09-16T10:00:00,BMFBOVESPA:ITUB4,8.29528266 +136335,2010-09-17T10:00:00,BMFBOVESPA:ITUB4,8.25261137 +136336,2010-09-20T10:00:00,BMFBOVESPA:ITUB4,8.31661792 +136337,2010-09-21T10:00:00,BMFBOVESPA:ITUB4,8.18647039 +136338,2010-09-22T10:00:00,BMFBOVESPA:ITUB4,8.24194374 +136339,2010-09-23T10:00:00,BMFBOVESPA:ITUB4,8.30595028 +136340,2010-09-24T10:00:00,BMFBOVESPA:ITUB4,8.24194374 +136341,2010-09-27T10:00:00,BMFBOVESPA:ITUB4,8.25261137 +136342,2010-09-28T10:00:00,BMFBOVESPA:ITUB4,8.32728555 +136343,2010-09-29T10:00:00,BMFBOVESPA:ITUB4,8.4787691 +136344,2010-09-30T10:00:00,BMFBOVESPA:ITUB4,8.63025114 +136345,2010-10-01T10:00:00,BMFBOVESPA:ITUB4,8.70751162 +136346,2010-10-04T10:00:00,BMFBOVESPA:ITUB4,8.71818228 +136347,2010-10-05T10:00:00,BMFBOVESPA:ITUB4,8.93587039 +136348,2010-10-06T10:00:00,BMFBOVESPA:ITUB4,8.85690539 +136349,2010-10-07T10:00:00,BMFBOVESPA:ITUB4,8.87397935 +136350,2010-10-08T10:00:00,BMFBOVESPA:ITUB4,9.06819095 +136351,2010-10-11T10:00:00,BMFBOVESPA:ITUB4,8.99989586 +136352,2010-10-13T10:00:00,BMFBOVESPA:ITUB4,9.1044718 +136353,2010-10-14T10:00:00,BMFBOVESPA:ITUB4,9.0383119 +136354,2010-10-15T10:00:00,BMFBOVESPA:ITUB4,9.12794832 +136355,2010-10-18T09:00:00,BMFBOVESPA:ITUB4,9.17703501 +136356,2010-10-19T09:00:00,BMFBOVESPA:ITUB4,8.99349407 +136357,2010-10-20T09:00:00,BMFBOVESPA:ITUB4,9.08099605 +136358,2010-10-21T09:00:00,BMFBOVESPA:ITUB4,8.96574869 +136359,2010-10-22T09:00:00,BMFBOVESPA:ITUB4,9.04684888 +136360,2010-10-25T09:00:00,BMFBOVESPA:ITUB4,9.07032463 +136361,2010-10-26T09:00:00,BMFBOVESPA:ITUB4,9.04898331 +136362,2010-10-27T09:00:00,BMFBOVESPA:ITUB4,8.86544237 +136363,2010-10-28T09:00:00,BMFBOVESPA:ITUB4,8.78007407 +136364,2010-10-29T09:00:00,BMFBOVESPA:ITUB4,8.85690539 +136365,2010-11-01T09:00:00,BMFBOVESPA:ITUB4,9.02598062 +136366,2010-11-03T09:00:00,BMFBOVESPA:ITUB4,8.99822919 +136367,2010-11-04T09:00:00,BMFBOVESPA:ITUB4,9.23732749 +136368,2010-11-05T09:00:00,BMFBOVESPA:ITUB4,9.28429414 +136369,2010-11-08T09:00:00,BMFBOVESPA:ITUB4,9.29283263 +136370,2010-11-09T09:00:00,BMFBOVESPA:ITUB4,9.04305988 +136371,2010-11-10T09:00:00,BMFBOVESPA:ITUB4,9.14766534 +136372,2010-11-11T09:00:00,BMFBOVESPA:ITUB4,8.96620661 +136373,2010-11-12T09:00:00,BMFBOVESPA:ITUB4,8.96620661 +136374,2010-11-16T09:00:00,BMFBOVESPA:ITUB4,8.78474787 +136375,2010-11-17T09:00:00,BMFBOVESPA:ITUB4,8.77407343 +136376,2010-11-18T09:00:00,BMFBOVESPA:ITUB4,8.86160039 +136377,2010-11-19T09:00:00,BMFBOVESPA:ITUB4,8.95126254 +136378,2010-11-22T09:00:00,BMFBOVESPA:ITUB4,8.81250007 +136379,2010-11-23T09:00:00,BMFBOVESPA:ITUB4,8.57980582 +136380,2010-11-24T09:00:00,BMFBOVESPA:ITUB4,8.65452466 +136381,2010-11-25T09:00:00,BMFBOVESPA:ITUB4,8.63958058 +136382,2010-11-26T09:00:00,BMFBOVESPA:ITUB4,8.56059212 +136383,2010-11-29T09:00:00,BMFBOVESPA:ITUB4,8.45385147 +136384,2010-11-30T09:00:00,BMFBOVESPA:ITUB4,8.37913339 +136385,2010-12-01T09:00:00,BMFBOVESPA:ITUB4,8.54399349 +136386,2010-12-02T09:00:00,BMFBOVESPA:ITUB4,8.57389071 +136387,2010-12-03T09:00:00,BMFBOVESPA:ITUB4,8.44149067 +136388,2010-12-06T09:00:00,BMFBOVESPA:ITUB4,8.36461394 +136389,2010-12-07T09:00:00,BMFBOVESPA:ITUB4,8.39237521 +136390,2010-12-08T09:00:00,BMFBOVESPA:ITUB4,8.31336328 +136391,2010-12-09T09:00:00,BMFBOVESPA:ITUB4,8.1980478 +136392,2010-12-10T09:00:00,BMFBOVESPA:ITUB4,8.1980478 +136393,2010-12-13T09:00:00,BMFBOVESPA:ITUB4,8.22153869 +136394,2010-12-14T09:00:00,BMFBOVESPA:ITUB4,8.22580908 +136395,2010-12-15T09:00:00,BMFBOVESPA:ITUB4,8.21086123 +136396,2010-12-16T09:00:00,BMFBOVESPA:ITUB4,8.14466121 +136397,2010-12-17T09:00:00,BMFBOVESPA:ITUB4,8.22153869 +136398,2010-12-20T09:00:00,BMFBOVESPA:ITUB4,8.04215914 +136399,2010-12-21T09:00:00,BMFBOVESPA:ITUB4,8.22794427 +136400,2010-12-22T09:00:00,BMFBOVESPA:ITUB4,8.42013648 +136401,2010-12-23T09:00:00,BMFBOVESPA:ITUB4,8.38596888 +136402,2010-12-27T09:00:00,BMFBOVESPA:ITUB4,8.25357111 +136403,2010-12-28T09:00:00,BMFBOVESPA:ITUB4,8.24929997 +136404,2010-12-29T09:00:00,BMFBOVESPA:ITUB4,8.43294991 +136405,2010-12-30T09:00:00,BMFBOVESPA:ITUB4,8.49701322 +136406,2011-01-03T09:00:00,BMFBOVESPA:ITUB4,8.5221284 +136407,2011-01-04T09:00:00,BMFBOVESPA:ITUB4,8.59085493 +136408,2011-01-05T09:00:00,BMFBOVESPA:ITUB4,8.71971725 +136409,2011-01-06T09:00:00,BMFBOVESPA:ITUB4,8.51353692 +136410,2011-01-07T09:00:00,BMFBOVESPA:ITUB4,8.30520853 +136411,2011-01-10T09:00:00,BMFBOVESPA:ITUB4,8.37178776 +136412,2011-01-11T09:00:00,BMFBOVESPA:ITUB4,8.42333359 +136413,2011-01-12T09:00:00,BMFBOVESPA:ITUB4,8.64454806 +136414,2011-01-13T09:00:00,BMFBOVESPA:ITUB4,8.45554842 +136415,2011-01-14T09:00:00,BMFBOVESPA:ITUB4,8.50709426 +136416,2011-01-17T09:00:00,BMFBOVESPA:ITUB4,8.3868219 +136417,2011-01-18T09:00:00,BMFBOVESPA:ITUB4,8.27943637 +136418,2011-01-19T09:00:00,BMFBOVESPA:ITUB4,8.18923228 +136419,2011-01-20T09:00:00,BMFBOVESPA:ITUB4,7.98949538 +136420,2011-01-21T09:00:00,BMFBOVESPA:ITUB4,7.99164268 +136421,2011-01-24T09:00:00,BMFBOVESPA:ITUB4,8.04963118 +136422,2011-01-26T09:00:00,BMFBOVESPA:ITUB4,7.93580223 +136423,2011-01-27T09:00:00,BMFBOVESPA:ITUB4,7.96801782 +136424,2011-01-28T09:00:00,BMFBOVESPA:ITUB4,7.79405307 +136425,2011-01-31T09:00:00,BMFBOVESPA:ITUB4,7.64371318 +136426,2011-02-01T09:00:00,BMFBOVESPA:ITUB4,7.73007907 +136427,2011-02-02T09:00:00,BMFBOVESPA:ITUB4,7.68066463 +136428,2011-02-03T09:00:00,BMFBOVESPA:ITUB4,7.6033209 +136429,2011-02-04T09:00:00,BMFBOVESPA:ITUB4,7.39277406 +136430,2011-02-07T09:00:00,BMFBOVESPA:ITUB4,7.46796898 +136431,2011-02-08T09:00:00,BMFBOVESPA:ITUB4,7.6914072 +136432,2011-02-09T09:00:00,BMFBOVESPA:ITUB4,7.51093848 +136433,2011-02-10T09:00:00,BMFBOVESPA:ITUB4,7.46796898 +136434,2011-02-11T09:00:00,BMFBOVESPA:ITUB4,7.75800913 +136435,2011-02-14T09:00:00,BMFBOVESPA:ITUB4,7.81601655 +136436,2011-02-15T09:00:00,BMFBOVESPA:ITUB4,7.95351653 +136437,2011-02-16T09:00:00,BMFBOVESPA:ITUB4,8.13183643 +136438,2011-02-17T09:00:00,BMFBOVESPA:ITUB4,8.20918017 +136439,2011-02-18T09:00:00,BMFBOVESPA:ITUB4,8.17265712 +136440,2011-02-21T10:00:00,BMFBOVESPA:ITUB4,8.07597782 +136441,2011-02-22T10:00:00,BMFBOVESPA:ITUB4,7.85039154 +136442,2011-02-23T10:00:00,BMFBOVESPA:ITUB4,7.92128959 +136443,2011-02-24T10:00:00,BMFBOVESPA:ITUB4,7.80312593 +136444,2011-02-25T10:00:00,BMFBOVESPA:ITUB4,7.79453218 +136445,2011-02-28T10:00:00,BMFBOVESPA:ITUB4,7.91054779 +136446,2011-03-01T10:00:00,BMFBOVESPA:ITUB4,7.77988102 +136447,2011-03-02T10:00:00,BMFBOVESPA:ITUB4,7.80782017 +136448,2011-03-03T10:00:00,BMFBOVESPA:ITUB4,7.99909352 +136449,2011-03-04T10:00:00,BMFBOVESPA:ITUB4,8.02488234 +136450,2011-03-09T10:00:00,BMFBOVESPA:ITUB4,7.86242309 +136451,2011-03-10T10:00:00,BMFBOVESPA:ITUB4,7.56060722 +136452,2011-03-11T10:00:00,BMFBOVESPA:ITUB4,7.74734225 +136453,2011-03-14T10:00:00,BMFBOVESPA:ITUB4,7.78425435 +136454,2011-03-15T10:00:00,BMFBOVESPA:ITUB4,7.87762223 +136455,2011-03-16T10:00:00,BMFBOVESPA:ITUB4,7.69088721 +136456,2011-03-17T10:00:00,BMFBOVESPA:ITUB4,7.64963207 +136457,2011-03-18T10:00:00,BMFBOVESPA:ITUB4,7.81248262 +136458,2011-03-21T10:00:00,BMFBOVESPA:ITUB4,7.81465415 +136459,2011-03-22T10:00:00,BMFBOVESPA:ITUB4,8.07087183 +136460,2011-03-23T10:00:00,BMFBOVESPA:ITUB4,7.98618927 +136461,2011-03-24T10:00:00,BMFBOVESPA:ITUB4,7.99704689 +136462,2011-03-25T10:00:00,BMFBOVESPA:ITUB4,7.99921765 +136463,2011-03-28T10:00:00,BMFBOVESPA:ITUB4,7.99704689 +136464,2011-03-29T10:00:00,BMFBOVESPA:ITUB4,7.94059185 +136465,2011-03-30T10:00:00,BMFBOVESPA:ITUB4,8.16641125 +136466,2011-03-31T10:00:00,BMFBOVESPA:ITUB4,8.44651416 +136467,2011-04-01T10:00:00,BMFBOVESPA:ITUB4,8.4360842 +136468,2011-04-04T10:00:00,BMFBOVESPA:ITUB4,8.36223579 +136469,2011-04-05T10:00:00,BMFBOVESPA:ITUB4,8.36657959 +136470,2011-04-06T10:00:00,BMFBOVESPA:ITUB4,8.33834374 +136471,2011-04-07T10:00:00,BMFBOVESPA:ITUB4,8.3513759 +136472,2011-04-08T10:00:00,BMFBOVESPA:ITUB4,8.17761551 +136473,2011-04-11T10:00:00,BMFBOVESPA:ITUB4,8.11679851 +136474,2011-04-12T10:00:00,BMFBOVESPA:ITUB4,8.0755305 +136475,2011-04-13T10:00:00,BMFBOVESPA:ITUB4,8.07987506 +136476,2011-04-14T10:00:00,BMFBOVESPA:ITUB4,8.00168209 +136477,2011-04-15T10:00:00,BMFBOVESPA:ITUB4,8.03209021 +136478,2011-04-18T10:00:00,BMFBOVESPA:ITUB4,7.96910169 +136479,2011-04-19T10:00:00,BMFBOVESPA:ITUB4,8.09290646 +136480,2011-04-20T10:00:00,BMFBOVESPA:ITUB4,8.23191568 +136481,2011-04-25T10:00:00,BMFBOVESPA:ITUB4,8.20367908 +136482,2011-04-26T10:00:00,BMFBOVESPA:ITUB4,8.29055889 +136483,2011-04-27T10:00:00,BMFBOVESPA:ITUB4,8.17761551 +136484,2011-04-28T10:00:00,BMFBOVESPA:ITUB4,7.95607028 +136485,2011-04-29T10:00:00,BMFBOVESPA:ITUB4,8.05815378 +136486,2011-05-02T10:00:00,BMFBOVESPA:ITUB4,7.94125867 +136487,2011-05-03T10:00:00,BMFBOVESPA:ITUB4,7.66967002 +136488,2011-05-04T10:00:00,BMFBOVESPA:ITUB4,7.68053294 +136489,2011-05-05T10:00:00,BMFBOVESPA:ITUB4,7.76744227 +136490,2011-05-06T10:00:00,BMFBOVESPA:ITUB4,7.95212233 +136491,2011-05-09T10:00:00,BMFBOVESPA:ITUB4,7.97602194 +136492,2011-05-10T10:00:00,BMFBOVESPA:ITUB4,8.12159417 +136493,2011-05-11T10:00:00,BMFBOVESPA:ITUB4,8.00209536 +136494,2011-05-12T10:00:00,BMFBOVESPA:ITUB4,7.96081297 +136495,2011-05-13T10:00:00,BMFBOVESPA:ITUB4,7.76092392 +136496,2011-05-16T10:00:00,BMFBOVESPA:ITUB4,7.684879 +136497,2011-05-17T10:00:00,BMFBOVESPA:ITUB4,7.71095242 +136498,2011-05-18T10:00:00,BMFBOVESPA:ITUB4,7.53930753 +136499,2011-05-19T10:00:00,BMFBOVESPA:ITUB4,7.52627084 +136500,2011-05-20T10:00:00,BMFBOVESPA:ITUB4,7.50671654 +136501,2011-05-23T10:00:00,BMFBOVESPA:ITUB4,7.4741263 +136502,2011-05-24T10:00:00,BMFBOVESPA:ITUB4,7.63056143 +136503,2011-05-25T10:00:00,BMFBOVESPA:ITUB4,7.5501712 +136504,2011-05-26T10:00:00,BMFBOVESPA:ITUB4,7.79351416 +136505,2011-05-27T10:00:00,BMFBOVESPA:ITUB4,7.7565786 +136506,2011-05-30T10:00:00,BMFBOVESPA:ITUB4,7.7239876 +136507,2011-05-31T10:00:00,BMFBOVESPA:ITUB4,7.78699657 +136508,2011-06-01T10:00:00,BMFBOVESPA:ITUB4,7.6983214 +136509,2011-06-02T10:00:00,BMFBOVESPA:ITUB4,7.77221825 +136510,2011-06-03T10:00:00,BMFBOVESPA:ITUB4,7.79177937 +136511,2011-06-06T10:00:00,BMFBOVESPA:ITUB4,7.61138407 +136512,2011-06-07T10:00:00,BMFBOVESPA:ITUB4,7.72657617 +136513,2011-06-08T10:00:00,BMFBOVESPA:ITUB4,7.68745395 +136514,2011-06-09T10:00:00,BMFBOVESPA:ITUB4,7.62877138 +136515,2011-06-10T10:00:00,BMFBOVESPA:ITUB4,7.58530309 +136516,2011-06-13T10:00:00,BMFBOVESPA:ITUB4,7.56356818 +136517,2011-06-14T10:00:00,BMFBOVESPA:ITUB4,7.66354601 +136518,2011-06-15T10:00:00,BMFBOVESPA:ITUB4,7.73744286 +136519,2011-06-16T10:00:00,BMFBOVESPA:ITUB4,7.68962775 +136520,2011-06-17T10:00:00,BMFBOVESPA:ITUB4,7.6048642 +136521,2011-06-20T10:00:00,BMFBOVESPA:ITUB4,7.65050629 +136522,2011-06-21T10:00:00,BMFBOVESPA:ITUB4,7.59182295 +136523,2011-06-22T10:00:00,BMFBOVESPA:ITUB4,7.65050629 +136524,2011-06-24T10:00:00,BMFBOVESPA:ITUB4,7.60703724 +136525,2011-06-27T10:00:00,BMFBOVESPA:ITUB4,7.60921027 +136526,2011-06-28T10:00:00,BMFBOVESPA:ITUB4,7.83524842 +136527,2011-06-29T10:00:00,BMFBOVESPA:ITUB4,7.90697223 +136528,2011-06-30T10:00:00,BMFBOVESPA:ITUB4,7.92218576 +136529,2011-07-01T10:00:00,BMFBOVESPA:ITUB4,7.93131538 +136530,2011-07-04T10:00:00,BMFBOVESPA:ITUB4,8.00088811 +136531,2011-07-05T10:00:00,BMFBOVESPA:ITUB4,7.99219142 +136532,2011-07-06T10:00:00,BMFBOVESPA:ITUB4,7.87261313 +136533,2011-07-07T10:00:00,BMFBOVESPA:ITUB4,7.70737762 +136534,2011-07-08T10:00:00,BMFBOVESPA:ITUB4,7.54431664 +136535,2011-07-11T10:00:00,BMFBOVESPA:ITUB4,7.26602422 +136536,2011-07-12T10:00:00,BMFBOVESPA:ITUB4,7.07687243 +136537,2011-07-13T10:00:00,BMFBOVESPA:ITUB4,7.12252965 +136538,2011-07-14T10:00:00,BMFBOVESPA:ITUB4,6.91163768 +136539,2011-07-15T10:00:00,BMFBOVESPA:ITUB4,6.88989596 +136540,2011-07-18T10:00:00,BMFBOVESPA:ITUB4,6.82684536 +136541,2011-07-19T10:00:00,BMFBOVESPA:ITUB4,6.98990709 +136542,2011-07-20T10:00:00,BMFBOVESPA:ITUB4,7.03991266 +136543,2011-07-21T10:00:00,BMFBOVESPA:ITUB4,7.13557469 +136544,2011-07-22T10:00:00,BMFBOVESPA:ITUB4,7.13774923 +136545,2011-07-25T10:00:00,BMFBOVESPA:ITUB4,6.98990709 +136546,2011-07-26T10:00:00,BMFBOVESPA:ITUB4,6.86597969 +136547,2011-07-27T10:00:00,BMFBOVESPA:ITUB4,6.73118183 +136548,2011-07-28T10:00:00,BMFBOVESPA:ITUB4,6.75074974 +136549,2011-07-29T10:00:00,BMFBOVESPA:ITUB4,6.83554205 +136550,2011-08-01T10:00:00,BMFBOVESPA:ITUB4,6.82945361 +136551,2011-08-02T10:00:00,BMFBOVESPA:ITUB4,6.43360682 +136552,2011-08-03T10:00:00,BMFBOVESPA:ITUB4,6.29658293 +136553,2011-08-04T10:00:00,BMFBOVESPA:ITUB4,6.10083332 +136554,2011-08-05T10:00:00,BMFBOVESPA:ITUB4,6.15520842 +136555,2011-08-08T10:00:00,BMFBOVESPA:ITUB4,5.55708761 +136556,2011-08-09T10:00:00,BMFBOVESPA:ITUB4,5.93770954 +136557,2011-08-10T10:00:00,BMFBOVESPA:ITUB4,5.7994451 +136558,2011-08-11T10:00:00,BMFBOVESPA:ITUB4,5.99276054 +136559,2011-08-12T10:00:00,BMFBOVESPA:ITUB4,6.10479489 +136560,2011-08-15T10:00:00,BMFBOVESPA:ITUB4,6.23879727 +136561,2011-08-16T10:00:00,BMFBOVESPA:ITUB4,6.15312394 +136562,2011-08-17T10:00:00,BMFBOVESPA:ITUB4,6.33765111 +136563,2011-08-18T10:00:00,BMFBOVESPA:ITUB4,6.08063037 +136564,2011-08-19T10:00:00,BMFBOVESPA:ITUB4,5.8543644 +136565,2011-08-22T10:00:00,BMFBOVESPA:ITUB4,5.77747783 +136566,2011-08-23T10:00:00,BMFBOVESPA:ITUB4,5.82141312 +136567,2011-08-24T10:00:00,BMFBOVESPA:ITUB4,5.78846184 +136568,2011-08-25T10:00:00,BMFBOVESPA:ITUB4,5.84118388 +136569,2011-08-26T10:00:00,BMFBOVESPA:ITUB4,5.98617028 +136570,2011-08-29T10:00:00,BMFBOVESPA:ITUB4,6.07404012 +136571,2011-08-30T10:00:00,BMFBOVESPA:ITUB4,6.19486198 +136572,2011-08-31T10:00:00,BMFBOVESPA:ITUB4,6.33765111 +136573,2011-09-01T10:00:00,BMFBOVESPA:ITUB4,6.76883492 +136574,2011-09-02T10:00:00,BMFBOVESPA:ITUB4,6.59082382 +136575,2011-09-05T10:00:00,BMFBOVESPA:ITUB4,6.32930033 +136576,2011-09-06T10:00:00,BMFBOVESPA:ITUB4,6.44138161 +136577,2011-09-08T10:00:00,BMFBOVESPA:ITUB4,6.52049799 +136578,2011-09-09T10:00:00,BMFBOVESPA:ITUB4,6.32930033 +136579,2011-09-12T10:00:00,BMFBOVESPA:ITUB4,6.21721981 +136580,2011-09-13T10:00:00,BMFBOVESPA:ITUB4,6.15788176 +136581,2011-09-14T10:00:00,BMFBOVESPA:ITUB4,6.21502179 +136582,2011-09-15T10:00:00,BMFBOVESPA:ITUB4,6.31831253 +136583,2011-09-16T10:00:00,BMFBOVESPA:ITUB4,6.43918436 +136584,2011-09-19T10:00:00,BMFBOVESPA:ITUB4,6.38424234 +136585,2011-09-20T10:00:00,BMFBOVESPA:ITUB4,6.36666126 +136586,2011-09-21T10:00:00,BMFBOVESPA:ITUB4,6.34688217 +136587,2011-09-22T10:00:00,BMFBOVESPA:ITUB4,6.09854524 +136588,2011-09-23T10:00:00,BMFBOVESPA:ITUB4,6.0282194 +136589,2011-09-26T10:00:00,BMFBOVESPA:ITUB4,6.16007977 +136590,2011-09-27T10:00:00,BMFBOVESPA:ITUB4,6.41500999 +136591,2011-09-28T10:00:00,BMFBOVESPA:ITUB4,6.39523089 +136592,2011-09-29T10:00:00,BMFBOVESPA:ITUB4,6.43918436 +136593,2011-09-30T10:00:00,BMFBOVESPA:ITUB4,6.38424234 +136594,2011-10-03T10:00:00,BMFBOVESPA:ITUB4,6.3033344 +136595,2011-10-04T10:00:00,BMFBOVESPA:ITUB4,6.22638349 +136596,2011-10-05T10:00:00,BMFBOVESPA:ITUB4,6.33191539 +136597,2011-10-06T10:00:00,BMFBOVESPA:ITUB4,6.45283792 +136598,2011-10-07T10:00:00,BMFBOVESPA:ITUB4,6.373689 +136599,2011-10-10T10:00:00,BMFBOVESPA:ITUB4,6.62432687 +136600,2011-10-11T10:00:00,BMFBOVESPA:ITUB4,6.7496462 +136601,2011-10-13T10:00:00,BMFBOVESPA:ITUB4,6.82659635 +136602,2011-10-14T10:00:00,BMFBOVESPA:ITUB4,6.90354726 +136603,2011-10-17T09:00:00,BMFBOVESPA:ITUB4,6.88156107 +136604,2011-10-18T09:00:00,BMFBOVESPA:ITUB4,6.90354726 +136605,2011-10-19T09:00:00,BMFBOVESPA:ITUB4,7.03546213 +136606,2011-10-20T09:00:00,BMFBOVESPA:ITUB4,6.94751889 +136607,2011-10-21T09:00:00,BMFBOVESPA:ITUB4,7.08163177 +136608,2011-10-24T09:00:00,BMFBOVESPA:ITUB4,7.24212839 +136609,2011-10-25T09:00:00,BMFBOVESPA:ITUB4,7.04205768 +136610,2011-10-26T09:00:00,BMFBOVESPA:ITUB4,7.16517823 +136611,2011-10-27T09:00:00,BMFBOVESPA:ITUB4,7.38503636 +136612,2011-10-28T09:00:00,BMFBOVESPA:ITUB4,7.27730568 +136613,2011-10-31T09:00:00,BMFBOVESPA:ITUB4,7.19595875 +136614,2011-11-01T09:00:00,BMFBOVESPA:ITUB4,7.06663699 +136615,2011-11-03T09:00:00,BMFBOVESPA:ITUB4,7.1480142 +136616,2011-11-04T09:00:00,BMFBOVESPA:ITUB4,7.17440701 +136617,2011-11-07T09:00:00,BMFBOVESPA:ITUB4,7.17000796 +136618,2011-11-08T09:00:00,BMFBOVESPA:ITUB4,7.15901108 +136619,2011-11-09T09:00:00,BMFBOVESPA:ITUB4,6.97866119 +136620,2011-11-10T09:00:00,BMFBOVESPA:ITUB4,6.90608134 +136621,2011-11-11T09:00:00,BMFBOVESPA:ITUB4,7.00285448 +136622,2011-11-14T09:00:00,BMFBOVESPA:ITUB4,7.02044994 +136623,2011-11-16T09:00:00,BMFBOVESPA:ITUB4,7.06663699 +136624,2011-11-17T09:00:00,BMFBOVESPA:ITUB4,6.80051083 +136625,2011-11-18T09:00:00,BMFBOVESPA:ITUB4,6.69713986 +136626,2011-11-21T09:00:00,BMFBOVESPA:ITUB4,6.60036671 +136627,2011-11-22T09:00:00,BMFBOVESPA:ITUB4,6.58277125 +136628,2011-11-23T09:00:00,BMFBOVESPA:ITUB4,6.50139404 +136629,2011-11-24T09:00:00,BMFBOVESPA:ITUB4,6.52778685 +136630,2011-11-25T09:00:00,BMFBOVESPA:ITUB4,6.49039716 +136631,2011-11-28T09:00:00,BMFBOVESPA:ITUB4,6.67294657 +136632,2011-11-29T09:00:00,BMFBOVESPA:ITUB4,6.62016095 +136633,2011-11-30T09:00:00,BMFBOVESPA:ITUB4,7.01605089 +136634,2011-12-01T09:00:00,BMFBOVESPA:ITUB4,7.29371737 +136635,2011-12-02T09:00:00,BMFBOVESPA:ITUB4,7.32012002 +136636,2011-12-05T09:00:00,BMFBOVESPA:ITUB4,7.43673054 +136637,2011-12-06T09:00:00,BMFBOVESPA:ITUB4,7.46973481 +136638,2011-12-07T09:00:00,BMFBOVESPA:ITUB4,7.45873339 +136639,2011-12-08T09:00:00,BMFBOVESPA:ITUB4,7.44333215 +136640,2011-12-09T09:00:00,BMFBOVESPA:ITUB4,7.52473964 +136641,2011-12-12T09:00:00,BMFBOVESPA:ITUB4,7.43673054 +136642,2011-12-13T09:00:00,BMFBOVESPA:ITUB4,7.42572988 +136643,2011-12-14T09:00:00,BMFBOVESPA:ITUB4,7.37072429 +136644,2011-12-15T09:00:00,BMFBOVESPA:ITUB4,7.26071386 +136645,2011-12-16T09:00:00,BMFBOVESPA:ITUB4,7.30471803 +136646,2011-12-19T09:00:00,BMFBOVESPA:ITUB4,7.26071386 +136647,2011-12-20T09:00:00,BMFBOVESPA:ITUB4,7.43673054 +136648,2011-12-21T09:00:00,BMFBOVESPA:ITUB4,7.43673054 +136649,2011-12-22T09:00:00,BMFBOVESPA:ITUB4,7.56874457 +136650,2011-12-23T09:00:00,BMFBOVESPA:ITUB4,7.63255054 +136651,2011-12-26T09:00:00,BMFBOVESPA:ITUB4,7.59074665 +136652,2011-12-27T09:00:00,BMFBOVESPA:ITUB4,7.6124914 +136653,2011-12-28T09:00:00,BMFBOVESPA:ITUB4,7.43942962 +136654,2011-12-29T09:00:00,BMFBOVESPA:ITUB4,7.54149193 +136655,2012-01-02T09:00:00,BMFBOVESPA:ITUB4,7.55303225 +136656,2012-01-03T09:00:00,BMFBOVESPA:ITUB4,7.74169205 +136657,2012-01-04T09:00:00,BMFBOVESPA:ITUB4,7.75056964 +136658,2012-01-05T09:00:00,BMFBOVESPA:ITUB4,7.6928627 +136659,2012-01-06T09:00:00,BMFBOVESPA:ITUB4,7.75056964 +136660,2012-01-09T09:00:00,BMFBOVESPA:ITUB4,7.79939975 +136661,2012-01-10T09:00:00,BMFBOVESPA:ITUB4,7.90149763 +136662,2012-01-11T09:00:00,BMFBOVESPA:ITUB4,7.91259594 +136663,2012-01-12T09:00:00,BMFBOVESPA:ITUB4,7.93035186 +136664,2012-01-13T09:00:00,BMFBOVESPA:ITUB4,7.87930254 +136665,2012-01-16T09:00:00,BMFBOVESPA:ITUB4,7.93257182 +136666,2012-01-17T09:00:00,BMFBOVESPA:ITUB4,7.97918121 +136667,2012-01-18T09:00:00,BMFBOVESPA:ITUB4,8.1545235 +136668,2012-01-19T09:00:00,BMFBOVESPA:ITUB4,8.20113366 +136669,2012-01-20T09:00:00,BMFBOVESPA:ITUB4,8.23442554 +136670,2012-01-23T09:00:00,BMFBOVESPA:ITUB4,8.07905989 +136671,2012-01-24T09:00:00,BMFBOVESPA:ITUB4,7.93257182 +136672,2012-01-26T09:00:00,BMFBOVESPA:ITUB4,8.05686404 +136673,2012-01-27T09:00:00,BMFBOVESPA:ITUB4,8.01469381 +136674,2012-01-30T09:00:00,BMFBOVESPA:ITUB4,7.87930254 +136675,2012-01-31T09:00:00,BMFBOVESPA:ITUB4,7.79496058 +136676,2012-02-01T09:00:00,BMFBOVESPA:ITUB4,7.92640391 +136677,2012-02-02T09:00:00,BMFBOVESPA:ITUB4,7.92640391 +136678,2012-02-03T09:00:00,BMFBOVESPA:ITUB4,7.95748794 +136679,2012-02-06T09:00:00,BMFBOVESPA:ITUB4,8.00633395 +136680,2012-02-07T09:00:00,BMFBOVESPA:ITUB4,8.08182405 +136681,2012-02-08T09:00:00,BMFBOVESPA:ITUB4,8.25944611 +136682,2012-02-09T09:00:00,BMFBOVESPA:ITUB4,8.20393945 +136683,2012-02-10T09:00:00,BMFBOVESPA:ITUB4,8.05962064 +136684,2012-02-13T09:00:00,BMFBOVESPA:ITUB4,8.31495351 +136685,2012-02-14T09:00:00,BMFBOVESPA:ITUB4,8.2106001 +136686,2012-02-15T09:00:00,BMFBOVESPA:ITUB4,8.08182405 +136687,2012-02-16T09:00:00,BMFBOVESPA:ITUB4,8.10180675 +136688,2012-02-17T09:00:00,BMFBOVESPA:ITUB4,8.13955067 +136689,2012-02-22T09:00:00,BMFBOVESPA:ITUB4,8.06628204 +136690,2012-02-23T09:00:00,BMFBOVESPA:ITUB4,8.01521455 +136691,2012-02-24T09:00:00,BMFBOVESPA:ITUB4,7.99301189 +136692,2012-02-27T10:00:00,BMFBOVESPA:ITUB4,7.90642121 +136693,2012-02-28T10:00:00,BMFBOVESPA:ITUB4,8.12178869 +136694,2012-02-29T10:00:00,BMFBOVESPA:ITUB4,8.1706347 +136695,2012-03-01T10:00:00,BMFBOVESPA:ITUB4,8.35738108 +136696,2012-03-02T10:00:00,BMFBOVESPA:ITUB4,8.46971138 +136697,2012-03-05T10:00:00,BMFBOVESPA:ITUB4,8.34614805 +136698,2012-03-06T10:00:00,BMFBOVESPA:ITUB4,8.0653223 +136699,2012-03-07T10:00:00,BMFBOVESPA:ITUB4,8.23381775 +136700,2012-03-08T10:00:00,BMFBOVESPA:ITUB4,8.49667035 +136701,2012-03-09T10:00:00,BMFBOVESPA:ITUB4,8.63146671 +136702,2012-03-12T10:00:00,BMFBOVESPA:ITUB4,8.49442389 +136703,2012-03-13T10:00:00,BMFBOVESPA:ITUB4,8.59327471 +136704,2012-03-14T10:00:00,BMFBOVESPA:ITUB4,8.62697455 +136705,2012-03-15T10:00:00,BMFBOVESPA:ITUB4,8.6427005 +136706,2012-03-16T10:00:00,BMFBOVESPA:ITUB4,8.67190591 +136707,2012-03-19T10:00:00,BMFBOVESPA:ITUB4,8.64943986 +136708,2012-03-20T10:00:00,BMFBOVESPA:ITUB4,8.51913641 +136709,2012-03-21T10:00:00,BMFBOVESPA:ITUB4,8.46971138 +136710,2012-03-22T10:00:00,BMFBOVESPA:ITUB4,8.23381775 +136711,2012-03-23T10:00:00,BMFBOVESPA:ITUB4,8.15518578 +136712,2012-03-26T10:00:00,BMFBOVESPA:ITUB4,8.29896872 +136713,2012-03-27T10:00:00,BMFBOVESPA:ITUB4,8.30570884 +136714,2012-03-28T10:00:00,BMFBOVESPA:ITUB4,8.08778836 +136715,2012-03-29T10:00:00,BMFBOVESPA:ITUB4,8.00466348 +136716,2012-03-30T10:00:00,BMFBOVESPA:ITUB4,7.84740107 +136717,2012-04-02T10:00:00,BMFBOVESPA:ITUB4,7.93392893 +136718,2012-04-03T10:00:00,BMFBOVESPA:ITUB4,7.81031261 +136719,2012-04-04T10:00:00,BMFBOVESPA:ITUB4,7.56982238 +136720,2012-04-05T10:00:00,BMFBOVESPA:ITUB4,7.41698778 +136721,2012-04-09T10:00:00,BMFBOVESPA:ITUB4,7.30460904 +136722,2012-04-10T10:00:00,BMFBOVESPA:ITUB4,7.15626886 +136723,2012-04-11T10:00:00,BMFBOVESPA:ITUB4,7.13604093 +136724,2012-04-12T10:00:00,BMFBOVESPA:ITUB4,7.40799742 +136725,2012-04-13T10:00:00,BMFBOVESPA:ITUB4,7.12030818 +136726,2012-04-16T10:00:00,BMFBOVESPA:ITUB4,7.06861398 +136727,2012-04-17T10:00:00,BMFBOVESPA:ITUB4,7.07985156 +136728,2012-04-18T10:00:00,BMFBOVESPA:ITUB4,7.03714773 +136729,2012-04-19T10:00:00,BMFBOVESPA:ITUB4,7.08884192 +136730,2012-04-20T10:00:00,BMFBOVESPA:ITUB4,7.24392449 +136731,2012-04-23T10:00:00,BMFBOVESPA:ITUB4,7.14503129 +136732,2012-04-24T10:00:00,BMFBOVESPA:ITUB4,7.06861398 +136733,2012-04-25T10:00:00,BMFBOVESPA:ITUB4,6.65281326 +136734,2012-04-26T10:00:00,BMFBOVESPA:ITUB4,6.65506122 +136735,2012-04-27T10:00:00,BMFBOVESPA:ITUB4,6.67528916 +136736,2012-04-30T10:00:00,BMFBOVESPA:ITUB4,6.74271609 +136737,2012-05-02T10:00:00,BMFBOVESPA:ITUB4,6.57518795 +136738,2012-05-03T10:00:00,BMFBOVESPA:ITUB4,6.56619381 +136739,2012-05-04T10:00:00,BMFBOVESPA:ITUB4,6.47624556 +136740,2012-05-07T10:00:00,BMFBOVESPA:ITUB4,6.52121931 +136741,2012-05-08T10:00:00,BMFBOVESPA:ITUB4,6.53246293 +136742,2012-05-09T10:00:00,BMFBOVESPA:ITUB4,6.43576925 +136743,2012-05-10T10:00:00,BMFBOVESPA:ITUB4,6.43801723 +136744,2012-05-11T10:00:00,BMFBOVESPA:ITUB4,6.52346803 +136745,2012-05-14T10:00:00,BMFBOVESPA:ITUB4,6.3862973 +136746,2012-05-15T10:00:00,BMFBOVESPA:ITUB4,6.40428711 +136747,2012-05-16T10:00:00,BMFBOVESPA:ITUB4,6.25362403 +136748,2012-05-17T10:00:00,BMFBOVESPA:ITUB4,6.08272317 +136749,2012-05-18T10:00:00,BMFBOVESPA:ITUB4,6.11420533 +136750,2012-05-21T10:00:00,BMFBOVESPA:ITUB4,6.44926086 +136751,2012-05-22T10:00:00,BMFBOVESPA:ITUB4,6.42227614 +136752,2012-05-23T10:00:00,BMFBOVESPA:ITUB4,6.41328201 +136753,2012-05-24T10:00:00,BMFBOVESPA:ITUB4,6.3233345 +136754,2012-05-25T10:00:00,BMFBOVESPA:ITUB4,6.39978965 +136755,2012-05-28T10:00:00,BMFBOVESPA:ITUB4,6.41777945 +136756,2012-05-29T10:00:00,BMFBOVESPA:ITUB4,6.35706463 +136757,2012-05-30T10:00:00,BMFBOVESPA:ITUB4,6.3233345 +136758,2012-05-31T10:00:00,BMFBOVESPA:ITUB4,6.58868031 +136759,2012-06-01T10:00:00,BMFBOVESPA:ITUB4,6.43006608 +136760,2012-06-04T10:00:00,BMFBOVESPA:ITUB4,6.3333232 +136761,2012-06-05T10:00:00,BMFBOVESPA:ITUB4,6.23657882 +136762,2012-06-06T10:00:00,BMFBOVESPA:ITUB4,6.49756189 +136763,2012-06-08T10:00:00,BMFBOVESPA:ITUB4,6.45931389 +136764,2012-06-11T10:00:00,BMFBOVESPA:ITUB4,6.52456022 +136765,2012-06-12T10:00:00,BMFBOVESPA:ITUB4,6.6370525 +136766,2012-06-13T10:00:00,BMFBOVESPA:ITUB4,6.64830142 +136767,2012-06-14T10:00:00,BMFBOVESPA:ITUB4,6.65280115 +136768,2012-06-15T10:00:00,BMFBOVESPA:ITUB4,6.79454198 +136769,2012-06-18T10:00:00,BMFBOVESPA:ITUB4,6.74954478 +136770,2012-06-19T10:00:00,BMFBOVESPA:ITUB4,6.85753732 +136771,2012-06-20T10:00:00,BMFBOVESPA:ITUB4,6.7607937 +136772,2012-06-21T10:00:00,BMFBOVESPA:ITUB4,6.49531241 +136773,2012-06-22T10:00:00,BMFBOVESPA:ITUB4,6.36032078 +136774,2012-06-25T10:00:00,BMFBOVESPA:ITUB4,6.11958758 +136775,2012-06-26T10:00:00,BMFBOVESPA:ITUB4,6.11058814 +136776,2012-06-27T10:00:00,BMFBOVESPA:ITUB4,6.18933289 +136777,2012-06-28T10:00:00,BMFBOVESPA:ITUB4,6.13083651 +136778,2012-06-29T10:00:00,BMFBOVESPA:ITUB4,6.36482125 +136779,2012-07-02T10:00:00,BMFBOVESPA:ITUB4,6.3884552 +136780,2012-07-03T10:00:00,BMFBOVESPA:ITUB4,6.516765 +136781,2012-07-04T10:00:00,BMFBOVESPA:ITUB4,6.55503269 +136782,2012-07-05T10:00:00,BMFBOVESPA:ITUB4,6.62931706 +136783,2012-07-06T10:00:00,BMFBOVESPA:ITUB4,6.58429563 +136784,2012-07-10T10:00:00,BMFBOVESPA:ITUB4,6.28940986 +136785,2012-07-11T10:00:00,BMFBOVESPA:ITUB4,6.31642181 +136786,2012-07-12T10:00:00,BMFBOVESPA:ITUB4,6.38170221 +136787,2012-07-13T10:00:00,BMFBOVESPA:ITUB4,6.56178567 +136788,2012-07-16T10:00:00,BMFBOVESPA:ITUB4,6.55503269 +136789,2012-07-17T10:00:00,BMFBOVESPA:ITUB4,6.50550926 +136790,2012-07-18T10:00:00,BMFBOVESPA:ITUB4,6.66083101 +136791,2012-07-19T10:00:00,BMFBOVESPA:ITUB4,6.78914081 +136792,2012-07-20T10:00:00,BMFBOVESPA:ITUB4,6.7643791 +136793,2012-07-23T10:00:00,BMFBOVESPA:ITUB4,6.57304066 +136794,2012-07-24T10:00:00,BMFBOVESPA:ITUB4,6.79589379 +136795,2012-07-25T10:00:00,BMFBOVESPA:ITUB4,6.84316546 +136796,2012-07-26T10:00:00,BMFBOVESPA:ITUB4,7.03225291 +136797,2012-07-27T10:00:00,BMFBOVESPA:ITUB4,7.29337449 +136798,2012-07-30T10:00:00,BMFBOVESPA:ITUB4,7.49371692 +136799,2012-07-31T10:00:00,BMFBOVESPA:ITUB4,7.30913147 +136800,2012-08-01T10:00:00,BMFBOVESPA:ITUB4,7.25845984 +136801,2012-08-02T10:00:00,BMFBOVESPA:ITUB4,7.13293011 +136802,2012-08-03T10:00:00,BMFBOVESPA:ITUB4,7.34873431 +136803,2012-08-06T10:00:00,BMFBOVESPA:ITUB4,7.51456475 +136804,2012-08-07T10:00:00,BMFBOVESPA:ITUB4,7.58498444 +136805,2012-08-08T10:00:00,BMFBOVESPA:ITUB4,7.75762992 +136806,2012-08-09T10:00:00,BMFBOVESPA:ITUB4,7.68039367 +136807,2012-08-10T10:00:00,BMFBOVESPA:ITUB4,7.76444422 +136808,2012-08-13T10:00:00,BMFBOVESPA:ITUB4,7.71219674 +136809,2012-08-14T10:00:00,BMFBOVESPA:ITUB4,7.65313346 +136810,2012-08-15T10:00:00,BMFBOVESPA:ITUB4,7.6894794 +136811,2012-08-16T10:00:00,BMFBOVESPA:ITUB4,7.84167972 +136812,2012-08-17T10:00:00,BMFBOVESPA:ITUB4,7.8734828 +136813,2012-08-20T10:00:00,BMFBOVESPA:ITUB4,7.80306159 +136814,2012-08-21T10:00:00,BMFBOVESPA:ITUB4,7.75762992 +136815,2012-08-22T10:00:00,BMFBOVESPA:ITUB4,7.78716006 +136816,2012-08-23T10:00:00,BMFBOVESPA:ITUB4,7.73491258 +136817,2012-08-24T10:00:00,BMFBOVESPA:ITUB4,7.72582609 +136818,2012-08-27T10:00:00,BMFBOVESPA:ITUB4,7.60997321 +136819,2012-08-28T10:00:00,BMFBOVESPA:ITUB4,7.60997321 +136820,2012-08-29T10:00:00,BMFBOVESPA:ITUB4,7.42597057 +136821,2012-08-30T10:00:00,BMFBOVESPA:ITUB4,7.38280958 +136822,2012-08-31T10:00:00,BMFBOVESPA:ITUB4,7.20107912 +136823,2012-09-03T10:00:00,BMFBOVESPA:ITUB4,7.28403143 +136824,2012-09-04T10:00:00,BMFBOVESPA:ITUB4,7.13630509 +136825,2012-09-05T10:00:00,BMFBOVESPA:ITUB4,7.15903227 +136826,2012-09-06T10:00:00,BMFBOVESPA:ITUB4,7.36357696 +136827,2012-09-10T10:00:00,BMFBOVESPA:ITUB4,7.40675763 +136828,2012-09-11T10:00:00,BMFBOVESPA:ITUB4,7.48630241 +136829,2012-09-12T10:00:00,BMFBOVESPA:ITUB4,7.68402826 +136830,2012-09-13T10:00:00,BMFBOVESPA:ITUB4,7.84084487 +136831,2012-09-14T10:00:00,BMFBOVESPA:ITUB4,7.93175362 +136832,2012-09-17T10:00:00,BMFBOVESPA:ITUB4,7.84084487 +136833,2012-09-18T10:00:00,BMFBOVESPA:ITUB4,7.65448299 +136834,2012-09-19T10:00:00,BMFBOVESPA:ITUB4,7.65902888 +136835,2012-09-20T10:00:00,BMFBOVESPA:ITUB4,7.60221054 +136836,2012-09-21T10:00:00,BMFBOVESPA:ITUB4,7.64766491 +136837,2012-09-24T10:00:00,BMFBOVESPA:ITUB4,7.67266429 +136838,2012-09-25T10:00:00,BMFBOVESPA:ITUB4,7.21130473 +136839,2012-09-26T10:00:00,BMFBOVESPA:ITUB4,7.24994102 +136840,2012-09-27T10:00:00,BMFBOVESPA:ITUB4,7.15903227 +136841,2012-09-28T10:00:00,BMFBOVESPA:ITUB4,6.95221616 +136842,2012-10-01T10:00:00,BMFBOVESPA:ITUB4,7.06022006 +136843,2012-10-02T10:00:00,BMFBOVESPA:ITUB4,7.02611301 +136844,2012-10-03T10:00:00,BMFBOVESPA:ITUB4,6.9351596 +136845,2012-10-04T10:00:00,BMFBOVESPA:ITUB4,6.94652887 +136846,2012-10-05T10:00:00,BMFBOVESPA:ITUB4,7.00110076 +136847,2012-10-08T10:00:00,BMFBOVESPA:ITUB4,7.01701744 +136848,2012-10-09T10:00:00,BMFBOVESPA:ITUB4,6.84420695 +136849,2012-10-10T10:00:00,BMFBOVESPA:ITUB4,6.68503943 +136850,2012-10-11T10:00:00,BMFBOVESPA:ITUB4,6.74188503 +136851,2012-10-15T10:00:00,BMFBOVESPA:ITUB4,6.77826579 +136852,2012-10-16T10:00:00,BMFBOVESPA:ITUB4,6.80100432 +136853,2012-10-17T10:00:00,BMFBOVESPA:ITUB4,6.79873062 +136854,2012-10-18T10:00:00,BMFBOVESPA:ITUB4,6.78053949 +136855,2012-10-19T10:00:00,BMFBOVESPA:ITUB4,6.70777721 +136856,2012-10-22T09:00:00,BMFBOVESPA:ITUB4,6.67367016 +136857,2012-10-23T09:00:00,BMFBOVESPA:ITUB4,6.46220446 +136858,2012-10-24T09:00:00,BMFBOVESPA:ITUB4,6.72596836 +136859,2012-10-25T09:00:00,BMFBOVESPA:ITUB4,6.82146841 +136860,2012-10-26T09:00:00,BMFBOVESPA:ITUB4,6.72824206 +136861,2012-10-29T09:00:00,BMFBOVESPA:ITUB4,6.73051576 +136862,2012-10-30T09:00:00,BMFBOVESPA:ITUB4,6.81237284 +136863,2012-10-31T09:00:00,BMFBOVESPA:ITUB4,6.7532543 +136864,2012-11-01T09:00:00,BMFBOVESPA:ITUB4,7.05241272 +136865,2012-11-05T09:00:00,BMFBOVESPA:ITUB4,7.04558707 +136866,2012-11-06T09:00:00,BMFBOVESPA:ITUB4,7.11156154 +136867,2012-11-07T09:00:00,BMFBOVESPA:ITUB4,6.93411358 +136868,2012-11-08T09:00:00,BMFBOVESPA:ITUB4,6.7794155 +136869,2012-11-09T09:00:00,BMFBOVESPA:ITUB4,6.78396594 +136870,2012-11-12T09:00:00,BMFBOVESPA:ITUB4,6.7794155 +136871,2012-11-13T09:00:00,BMFBOVESPA:ITUB4,6.90453955 +136872,2012-11-14T09:00:00,BMFBOVESPA:ITUB4,6.8089903 +136873,2012-11-16T09:00:00,BMFBOVESPA:ITUB4,6.8340154 +136874,2012-11-19T09:00:00,BMFBOVESPA:ITUB4,7.04558707 +136875,2012-11-21T09:00:00,BMFBOVESPA:ITUB4,7.13203622 +136876,2012-11-22T09:00:00,BMFBOVESPA:ITUB4,7.21621014 +136877,2012-11-23T09:00:00,BMFBOVESPA:ITUB4,7.30038407 +136878,2012-11-26T09:00:00,BMFBOVESPA:ITUB4,7.16616068 +136879,2012-11-27T09:00:00,BMFBOVESPA:ITUB4,7.05468718 +136880,2012-11-28T09:00:00,BMFBOVESPA:ITUB4,7.08653719 +136881,2012-11-29T09:00:00,BMFBOVESPA:ITUB4,7.26626037 +136882,2012-11-30T09:00:00,BMFBOVESPA:ITUB4,7.31175864 +136883,2012-12-03T09:00:00,BMFBOVESPA:ITUB4,7.51091426 +136884,2012-12-04T09:00:00,BMFBOVESPA:ITUB4,7.42897695 +136885,2012-12-05T09:00:00,BMFBOVESPA:ITUB4,7.46767001 +136886,2012-12-06T09:00:00,BMFBOVESPA:ITUB4,7.44263354 +136887,2012-12-07T09:00:00,BMFBOVESPA:ITUB4,7.45628939 +136888,2012-12-10T09:00:00,BMFBOVESPA:ITUB4,7.46084133 +136889,2012-12-11T09:00:00,BMFBOVESPA:ITUB4,7.50863904 +136890,2012-12-12T09:00:00,BMFBOVESPA:ITUB4,7.47904987 +136891,2012-12-13T09:00:00,BMFBOVESPA:ITUB4,7.48360182 +136892,2012-12-14T09:00:00,BMFBOVESPA:ITUB4,7.4198723 +136893,2012-12-17T09:00:00,BMFBOVESPA:ITUB4,7.44263354 +136894,2012-12-18T09:00:00,BMFBOVESPA:ITUB4,7.4858778 +136895,2012-12-19T09:00:00,BMFBOVESPA:ITUB4,7.74989752 +136896,2012-12-20T09:00:00,BMFBOVESPA:ITUB4,7.71575792 +136897,2012-12-21T09:00:00,BMFBOVESPA:ITUB4,7.83183559 +136898,2012-12-26T09:00:00,BMFBOVESPA:ITUB4,7.74960687 +136899,2012-12-27T09:00:00,BMFBOVESPA:ITUB4,7.62098221 +136900,2012-12-28T09:00:00,BMFBOVESPA:ITUB4,7.66921665 +136901,2013-01-02T09:00:00,BMFBOVESPA:ITUB4,7.92313187 +136902,2013-01-03T09:00:00,BMFBOVESPA:ITUB4,8.15981418 +136903,2013-01-04T09:00:00,BMFBOVESPA:ITUB4,8.08628215 +136904,2013-01-07T09:00:00,BMFBOVESPA:ITUB4,7.97368542 +136905,2013-01-08T09:00:00,BMFBOVESPA:ITUB4,8.00585559 +136906,2013-01-09T09:00:00,BMFBOVESPA:ITUB4,8.13453854 +136907,2013-01-10T09:00:00,BMFBOVESPA:ITUB4,8.03113274 +136908,2013-01-11T09:00:00,BMFBOVESPA:ITUB4,8.05181406 +136909,2013-01-14T09:00:00,BMFBOVESPA:ITUB4,8.15062324 +136910,2013-01-15T09:00:00,BMFBOVESPA:ITUB4,8.04951537 +136911,2013-01-16T09:00:00,BMFBOVESPA:ITUB4,8.12075024 +136912,2013-01-17T09:00:00,BMFBOVESPA:ITUB4,8.25862412 +136913,2013-01-18T09:00:00,BMFBOVESPA:ITUB4,8.2861992 +136914,2013-01-21T09:00:00,BMFBOVESPA:ITUB4,8.22645319 +136915,2013-01-22T09:00:00,BMFBOVESPA:ITUB4,8.31836937 +136916,2013-01-23T09:00:00,BMFBOVESPA:ITUB4,8.20347472 +136917,2013-01-24T09:00:00,BMFBOVESPA:ITUB4,8.21266642 +136918,2013-01-28T09:00:00,BMFBOVESPA:ITUB4,7.9966639 +136919,2013-01-29T09:00:00,BMFBOVESPA:ITUB4,7.98517503 +136920,2013-01-30T09:00:00,BMFBOVESPA:ITUB4,7.83351362 +136921,2013-01-31T09:00:00,BMFBOVESPA:ITUB4,7.89325886 +136922,2013-02-01T09:00:00,BMFBOVESPA:ITUB4,7.85073291 +136923,2013-02-04T09:00:00,BMFBOVESPA:ITUB4,7.66681957 +136924,2013-02-05T09:00:00,BMFBOVESPA:ITUB4,7.85992762 +136925,2013-02-06T09:00:00,BMFBOVESPA:ITUB4,7.6967062 +136926,2013-02-07T09:00:00,BMFBOVESPA:ITUB4,7.64842937 +136927,2013-02-08T09:00:00,BMFBOVESPA:ITUB4,7.78636305 +136928,2013-02-13T09:00:00,BMFBOVESPA:ITUB4,7.76567265 +136929,2013-02-14T09:00:00,BMFBOVESPA:ITUB4,7.72888999 +136930,2013-02-15T09:00:00,BMFBOVESPA:ITUB4,8.08751815 +136931,2013-02-18T10:00:00,BMFBOVESPA:ITUB4,8.17257764 +136932,2013-02-19T10:00:00,BMFBOVESPA:ITUB4,8.01395433 +136933,2013-02-20T10:00:00,BMFBOVESPA:ITUB4,7.87372122 +136934,2013-02-21T10:00:00,BMFBOVESPA:ITUB4,7.81624891 +136935,2013-02-22T10:00:00,BMFBOVESPA:ITUB4,8.06912719 +136936,2013-02-25T10:00:00,BMFBOVESPA:ITUB4,8.08521947 +136937,2013-02-26T10:00:00,BMFBOVESPA:ITUB4,7.93808956 +136938,2013-02-27T10:00:00,BMFBOVESPA:ITUB4,7.96797618 +136939,2013-02-28T10:00:00,BMFBOVESPA:ITUB4,8.0622304 +136940,2013-03-01T10:00:00,BMFBOVESPA:ITUB4,8.09558132 +136941,2013-03-04T10:00:00,BMFBOVESPA:ITUB4,8.06108295 +136942,2013-03-05T10:00:00,BMFBOVESPA:ITUB4,8.14387858 +136943,2013-03-06T10:00:00,BMFBOVESPA:ITUB4,8.27928424 +136944,2013-03-07T10:00:00,BMFBOVESPA:ITUB4,8.33275864 +136945,2013-03-08T10:00:00,BMFBOVESPA:ITUB4,8.57920864 +136946,2013-03-11T10:00:00,BMFBOVESPA:ITUB4,8.53270823 +136947,2013-03-12T10:00:00,BMFBOVESPA:ITUB4,8.4048344 +136948,2013-03-13T10:00:00,BMFBOVESPA:ITUB4,8.39320855 +136949,2013-03-14T10:00:00,BMFBOVESPA:ITUB4,8.26533397 +136950,2013-03-15T10:00:00,BMFBOVESPA:ITUB4,8.27230947 +136951,2013-03-18T10:00:00,BMFBOVESPA:ITUB4,8.37693386 +136952,2013-03-19T10:00:00,BMFBOVESPA:ITUB4,8.32810905 +136953,2013-03-20T10:00:00,BMFBOVESPA:ITUB4,8.40018407 +136954,2013-03-21T10:00:00,BMFBOVESPA:ITUB4,8.30718402 +136955,2013-03-22T10:00:00,BMFBOVESPA:ITUB4,8.20488481 +136956,2013-03-25T10:00:00,BMFBOVESPA:ITUB4,8.13746014 +136957,2013-03-26T10:00:00,BMFBOVESPA:ITUB4,8.22348466 +136958,2013-03-27T10:00:00,BMFBOVESPA:ITUB4,8.24208452 +136959,2013-03-28T10:00:00,BMFBOVESPA:ITUB4,8.36763394 +136960,2013-04-01T10:00:00,BMFBOVESPA:ITUB4,8.24552308 +136961,2013-04-02T10:00:00,BMFBOVESPA:ITUB4,8.12922516 +136962,2013-04-03T10:00:00,BMFBOVESPA:ITUB4,8.09898733 +136963,2013-04-04T10:00:00,BMFBOVESPA:ITUB4,7.86871816 +136964,2013-04-05T10:00:00,BMFBOVESPA:ITUB4,7.86639148 +136965,2013-04-08T10:00:00,BMFBOVESPA:ITUB4,7.85243516 +136966,2013-04-09T10:00:00,BMFBOVESPA:ITUB4,8.03618652 +136967,2013-04-10T10:00:00,BMFBOVESPA:ITUB4,8.16411408 +136968,2013-04-11T10:00:00,BMFBOVESPA:ITUB4,8.19202597 +136969,2013-04-12T10:00:00,BMFBOVESPA:ITUB4,8.03153465 +136970,2013-04-15T10:00:00,BMFBOVESPA:ITUB4,7.87336926 +136971,2013-04-16T10:00:00,BMFBOVESPA:ITUB4,8.07107619 +136972,2013-04-17T10:00:00,BMFBOVESPA:ITUB4,7.87336926 +136973,2013-04-18T10:00:00,BMFBOVESPA:ITUB4,7.60355781 +136974,2013-04-19T10:00:00,BMFBOVESPA:ITUB4,7.77102767 +136975,2013-04-22T10:00:00,BMFBOVESPA:ITUB4,7.7454417 +136976,2013-04-23T10:00:00,BMFBOVESPA:ITUB4,7.78033137 +136977,2013-04-24T10:00:00,BMFBOVESPA:ITUB4,7.83615365 +136978,2013-04-25T10:00:00,BMFBOVESPA:ITUB4,7.88267298 +136979,2013-04-26T10:00:00,BMFBOVESPA:ITUB4,7.62216599 +136980,2013-04-29T10:00:00,BMFBOVESPA:ITUB4,7.62914377 +136981,2013-04-30T10:00:00,BMFBOVESPA:ITUB4,7.82452402 +136982,2013-05-02T10:00:00,BMFBOVESPA:ITUB4,7.73493604 +136983,2013-05-03T10:00:00,BMFBOVESPA:ITUB4,7.84197793 +136984,2013-05-06T10:00:00,BMFBOVESPA:ITUB4,7.830343 +136985,2013-05-07T10:00:00,BMFBOVESPA:ITUB4,8.0607151 +136986,2013-05-08T10:00:00,BMFBOVESPA:ITUB4,8.14448712 +136987,2013-05-09T10:00:00,BMFBOVESPA:ITUB4,8.14448712 +136988,2013-05-10T10:00:00,BMFBOVESPA:ITUB4,8.06769591 +136989,2013-05-13T10:00:00,BMFBOVESPA:ITUB4,7.91411426 +136990,2013-05-14T10:00:00,BMFBOVESPA:ITUB4,8.0327911 +136991,2013-05-15T10:00:00,BMFBOVESPA:ITUB4,8.167757 +136992,2013-05-16T10:00:00,BMFBOVESPA:ITUB4,8.09096655 +136993,2013-05-17T10:00:00,BMFBOVESPA:ITUB4,8.20266181 +136994,2013-05-20T10:00:00,BMFBOVESPA:ITUB4,8.27247146 +136995,2013-05-21T10:00:00,BMFBOVESPA:ITUB4,8.40349092 +136996,2013-05-22T10:00:00,BMFBOVESPA:ITUB4,8.5135566 +136997,2013-05-23T10:00:00,BMFBOVESPA:ITUB4,8.44188577 +136998,2013-05-24T10:00:00,BMFBOVESPA:ITUB4,8.41628921 +136999,2013-05-27T10:00:00,BMFBOVESPA:ITUB4,8.38045341 +137000,2013-05-28T10:00:00,BMFBOVESPA:ITUB4,8.40860902 +137001,2013-05-29T10:00:00,BMFBOVESPA:ITUB4,8.20383349 +137002,2013-05-31T10:00:00,BMFBOVESPA:ITUB4,8.29342373 +137003,2013-06-03T10:00:00,BMFBOVESPA:ITUB4,8.22556006 +137004,2013-06-04T10:00:00,BMFBOVESPA:ITUB4,8.26653363 +137005,2013-06-05T10:00:00,BMFBOVESPA:ITUB4,7.97971482 +137006,2013-06-06T10:00:00,BMFBOVESPA:ITUB4,8.05398104 +137007,2013-06-07T10:00:00,BMFBOVESPA:ITUB4,8.00276293 +137008,2013-06-10T10:00:00,BMFBOVESPA:ITUB4,7.98739803 +137009,2013-06-11T10:00:00,BMFBOVESPA:ITUB4,7.72618789 +137010,2013-06-12T10:00:00,BMFBOVESPA:ITUB4,7.70826167 +137011,2013-06-13T10:00:00,BMFBOVESPA:ITUB4,7.68777412 +137012,2013-06-14T10:00:00,BMFBOVESPA:ITUB4,7.52387754 +137013,2013-06-17T10:00:00,BMFBOVESPA:ITUB4,7.56485188 +137014,2013-06-18T10:00:00,BMFBOVESPA:ITUB4,7.51875642 +137015,2013-06-19T10:00:00,BMFBOVESPA:ITUB4,7.42656398 +137016,2013-06-20T10:00:00,BMFBOVESPA:ITUB4,7.5110732 +137017,2013-06-21T10:00:00,BMFBOVESPA:ITUB4,7.31388475 +137018,2013-06-24T10:00:00,BMFBOVESPA:ITUB4,7.06804027 +137019,2013-06-25T10:00:00,BMFBOVESPA:ITUB4,7.09621026 +137020,2013-06-26T10:00:00,BMFBOVESPA:ITUB4,7.1320627 +137021,2013-06-27T10:00:00,BMFBOVESPA:ITUB4,7.27547174 +137022,2013-06-28T10:00:00,BMFBOVESPA:ITUB4,7.36766418 +137023,2013-07-01T10:00:00,BMFBOVESPA:ITUB4,7.30232474 +137024,2013-07-02T10:00:00,BMFBOVESPA:ITUB4,6.98717168 +137025,2013-07-03T10:00:00,BMFBOVESPA:ITUB4,6.90774271 +137026,2013-07-04T10:00:00,BMFBOVESPA:ITUB4,6.99485792 +137027,2013-07-05T10:00:00,BMFBOVESPA:ITUB4,6.86674718 +137028,2013-07-08T10:00:00,BMFBOVESPA:ITUB4,6.86674718 +137029,2013-07-10T10:00:00,BMFBOVESPA:ITUB4,6.9154297 +137030,2013-07-11T10:00:00,BMFBOVESPA:ITUB4,7.08709804 +137031,2013-07-12T10:00:00,BMFBOVESPA:ITUB4,7.01535606 +137032,2013-07-15T10:00:00,BMFBOVESPA:ITUB4,7.1434668 +137033,2013-07-16T10:00:00,BMFBOVESPA:ITUB4,7.18446232 +137034,2013-07-17T10:00:00,BMFBOVESPA:ITUB4,7.27670245 +137035,2013-07-18T10:00:00,BMFBOVESPA:ITUB4,7.28695151 +137036,2013-07-19T10:00:00,BMFBOVESPA:ITUB4,7.25876714 +137037,2013-07-22T10:00:00,BMFBOVESPA:ITUB4,7.40993733 +137038,2013-07-23T10:00:00,BMFBOVESPA:ITUB4,7.50986369 +137039,2013-07-24T10:00:00,BMFBOVESPA:ITUB4,7.42018641 +137040,2013-07-25T10:00:00,BMFBOVESPA:ITUB4,7.43043548 +137041,2013-07-26T10:00:00,BMFBOVESPA:ITUB4,7.43043548 +137042,2013-07-29T10:00:00,BMFBOVESPA:ITUB4,7.4278734 +137043,2013-07-30T10:00:00,BMFBOVESPA:ITUB4,7.48680423 +137044,2013-07-31T10:00:00,BMFBOVESPA:ITUB4,7.46630609 +137045,2013-08-01T10:00:00,BMFBOVESPA:ITUB4,7.70856291 +137046,2013-08-02T10:00:00,BMFBOVESPA:ITUB4,7.66498259 +137047,2013-08-05T10:00:00,BMFBOVESPA:ITUB4,7.54449603 +137048,2013-08-06T10:00:00,BMFBOVESPA:ITUB4,7.37017555 +137049,2013-08-07T10:00:00,BMFBOVESPA:ITUB4,7.35656209 +137050,2013-08-08T10:00:00,BMFBOVESPA:ITUB4,7.56882026 +137051,2013-08-09T10:00:00,BMFBOVESPA:ITUB4,7.60505948 +137052,2013-08-12T10:00:00,BMFBOVESPA:ITUB4,7.80955269 +137053,2013-08-13T10:00:00,BMFBOVESPA:ITUB4,7.85873476 +137054,2013-08-14T10:00:00,BMFBOVESPA:ITUB4,7.78107843 +137055,2013-08-15T10:00:00,BMFBOVESPA:ITUB4,7.71636571 +137056,2013-08-16T10:00:00,BMFBOVESPA:ITUB4,7.55846673 +137057,2013-08-19T10:00:00,BMFBOVESPA:ITUB4,7.49116544 +137058,2013-08-20T10:00:00,BMFBOVESPA:ITUB4,7.41092054 +137059,2013-08-21T10:00:00,BMFBOVESPA:ITUB4,7.35656209 +137060,2013-08-22T10:00:00,BMFBOVESPA:ITUB4,7.36173922 +137061,2013-08-23T10:00:00,BMFBOVESPA:ITUB4,7.61282519 +137062,2013-08-26T10:00:00,BMFBOVESPA:ITUB4,7.48339973 +137063,2013-08-27T10:00:00,BMFBOVESPA:ITUB4,7.27373013 +137064,2013-08-28T10:00:00,BMFBOVESPA:ITUB4,7.29961507 +137065,2013-08-29T10:00:00,BMFBOVESPA:ITUB4,7.3643278 +137066,2013-08-30T10:00:00,BMFBOVESPA:ITUB4,7.5066961 +137067,2013-09-02T10:00:00,BMFBOVESPA:ITUB4,7.58827464 +137068,2013-09-03T10:00:00,BMFBOVESPA:ITUB4,7.51316904 +137069,2013-09-04T10:00:00,BMFBOVESPA:ITUB4,7.53129811 +137070,2013-09-05T10:00:00,BMFBOVESPA:ITUB4,7.61158313 +137071,2013-09-06T10:00:00,BMFBOVESPA:ITUB4,7.76697451 +137072,2013-09-09T10:00:00,BMFBOVESPA:ITUB4,7.9845226 +137073,2013-09-10T10:00:00,BMFBOVESPA:ITUB4,8.04149913 +137074,2013-09-11T10:00:00,BMFBOVESPA:ITUB4,8.00265167 +137075,2013-09-12T10:00:00,BMFBOVESPA:ITUB4,7.9845226 +137076,2013-09-13T10:00:00,BMFBOVESPA:ITUB4,8.10106651 +137077,2013-09-16T10:00:00,BMFBOVESPA:ITUB4,8.05185871 +137078,2013-09-17T10:00:00,BMFBOVESPA:ITUB4,8.18135153 +137079,2013-09-18T10:00:00,BMFBOVESPA:ITUB4,8.41702869 +137080,2013-09-19T10:00:00,BMFBOVESPA:ITUB4,8.3652308 +137081,2013-09-20T10:00:00,BMFBOVESPA:ITUB4,8.1295544 +137082,2013-09-23T10:00:00,BMFBOVESPA:ITUB4,8.19430044 +137083,2013-09-24T10:00:00,BMFBOVESPA:ITUB4,8.15286288 +137084,2013-09-25T10:00:00,BMFBOVESPA:ITUB4,8.16063313 +137085,2013-09-26T10:00:00,BMFBOVESPA:ITUB4,8.15804305 +137086,2013-09-27T10:00:00,BMFBOVESPA:ITUB4,8.3445124 +137087,2013-09-30T10:00:00,BMFBOVESPA:ITUB4,8.14768347 +137088,2013-10-01T10:00:00,BMFBOVESPA:ITUB4,8.22671357 +137089,2013-10-02T10:00:00,BMFBOVESPA:ITUB4,8.19302962 +137090,2013-10-03T10:00:00,BMFBOVESPA:ITUB4,8.21375861 +137091,2013-10-04T10:00:00,BMFBOVESPA:ITUB4,8.23966852 +137092,2013-10-07T10:00:00,BMFBOVESPA:ITUB4,8.19043877 +137093,2013-10-08T10:00:00,BMFBOVESPA:ITUB4,8.1619365 +137094,2013-10-09T10:00:00,BMFBOVESPA:ITUB4,8.2500334 +137095,2013-10-10T10:00:00,BMFBOVESPA:ITUB4,8.39513484 +137096,2013-10-11T10:00:00,BMFBOVESPA:ITUB4,8.31481046 +137097,2013-10-14T10:00:00,BMFBOVESPA:ITUB4,8.37440584 +137098,2013-10-15T10:00:00,BMFBOVESPA:ITUB4,8.40808979 +137099,2013-10-16T10:00:00,BMFBOVESPA:ITUB4,8.50395997 +137100,2013-10-17T10:00:00,BMFBOVESPA:ITUB4,8.57651031 +137101,2013-10-18T10:00:00,BMFBOVESPA:ITUB4,8.78897965 +137102,2013-10-21T09:00:00,BMFBOVESPA:ITUB4,8.70865679 +137103,2013-10-22T09:00:00,BMFBOVESPA:ITUB4,8.75529647 +137104,2013-10-23T09:00:00,BMFBOVESPA:ITUB4,8.63610645 +137105,2013-10-24T09:00:00,BMFBOVESPA:ITUB4,8.59464771 +137106,2013-10-25T09:00:00,BMFBOVESPA:ITUB4,8.58169275 +137107,2013-10-28T09:00:00,BMFBOVESPA:ITUB4,8.65165226 +137108,2013-10-29T09:00:00,BMFBOVESPA:ITUB4,8.96776581 +137109,2013-10-30T09:00:00,BMFBOVESPA:ITUB4,8.93667269 +137110,2013-10-31T09:00:00,BMFBOVESPA:ITUB4,8.96517345 +137111,2013-11-01T09:00:00,BMFBOVESPA:ITUB4,8.87833905 +137112,2013-11-04T09:00:00,BMFBOVESPA:ITUB4,8.94573647 +137113,2013-11-05T09:00:00,BMFBOVESPA:ITUB4,8.79798061 +137114,2013-11-06T09:00:00,BMFBOVESPA:ITUB4,8.69169939 +137115,2013-11-07T09:00:00,BMFBOVESPA:ITUB4,8.5620885 +137116,2013-11-08T09:00:00,BMFBOVESPA:ITUB4,8.33656656 +137117,2013-11-11T09:00:00,BMFBOVESPA:ITUB4,8.37285725 +137118,2013-11-12T09:00:00,BMFBOVESPA:ITUB4,8.35989623 +137119,2013-11-13T09:00:00,BMFBOVESPA:ITUB4,8.52839092 +137120,2013-11-14T09:00:00,BMFBOVESPA:ITUB4,8.70984511 +137121,2013-11-18T09:00:00,BMFBOVESPA:ITUB4,8.82908735 +137122,2013-11-19T09:00:00,BMFBOVESPA:ITUB4,8.59319599 +137123,2013-11-21T09:00:00,BMFBOVESPA:ITUB4,8.50506049 +137124,2013-11-22T09:00:00,BMFBOVESPA:ITUB4,8.37804195 +137125,2013-11-25T09:00:00,BMFBOVESPA:ITUB4,8.25361501 +137126,2013-11-26T09:00:00,BMFBOVESPA:ITUB4,8.29509041 +137127,2013-11-27T09:00:00,BMFBOVESPA:ITUB4,8.5154284 +137128,2013-11-28T09:00:00,BMFBOVESPA:ITUB4,8.43766231 +137129,2013-11-29T09:00:00,BMFBOVESPA:ITUB4,8.54394353 +137130,2013-12-02T09:00:00,BMFBOVESPA:ITUB4,8.3559218 +137131,2013-12-03T09:00:00,BMFBOVESPA:ITUB4,8.1691966 +137132,2013-12-04T09:00:00,BMFBOVESPA:ITUB4,8.09139571 +137133,2013-12-05T09:00:00,BMFBOVESPA:ITUB4,8.06546081 +137134,2013-12-06T09:00:00,BMFBOVESPA:ITUB4,8.15104331 +137135,2013-12-09T09:00:00,BMFBOVESPA:ITUB4,8.22106488 +137136,2013-12-10T09:00:00,BMFBOVESPA:ITUB4,8.17697745 +137137,2013-12-11T09:00:00,BMFBOVESPA:ITUB4,7.95913191 +137138,2013-12-12T09:00:00,BMFBOVESPA:ITUB4,8.02656036 +137139,2013-12-13T09:00:00,BMFBOVESPA:ITUB4,8.02656036 +137140,2013-12-16T09:00:00,BMFBOVESPA:ITUB4,8.08361486 +137141,2013-12-17T09:00:00,BMFBOVESPA:ITUB4,8.09398806 +137142,2013-12-18T09:00:00,BMFBOVESPA:ITUB4,8.14326323 +137143,2013-12-19T09:00:00,BMFBOVESPA:ITUB4,8.32479992 +137144,2013-12-20T09:00:00,BMFBOVESPA:ITUB4,8.18216368 +137145,2013-12-23T09:00:00,BMFBOVESPA:ITUB4,8.21442392 +137146,2013-12-26T09:00:00,BMFBOVESPA:ITUB4,8.27185004 +137147,2013-12-27T09:00:00,BMFBOVESPA:ITUB4,8.24835764 +137148,2013-12-30T09:00:00,BMFBOVESPA:ITUB4,8.18310147 +137149,2014-01-02T09:00:00,BMFBOVESPA:ITUB4,8.23141008 +137150,2014-01-03T09:00:00,BMFBOVESPA:ITUB4,8.17656873 +137151,2014-01-06T09:00:00,BMFBOVESPA:ITUB4,8.2287988 +137152,2014-01-07T09:00:00,BMFBOVESPA:ITUB4,8.16612287 +137153,2014-01-08T09:00:00,BMFBOVESPA:ITUB4,8.29408601 +137154,2014-01-09T09:00:00,BMFBOVESPA:ITUB4,8.03554845 +137155,2014-01-10T09:00:00,BMFBOVESPA:ITUB4,8.07472062 +137156,2014-01-13T09:00:00,BMFBOVESPA:ITUB4,8.03816049 +137157,2014-01-14T09:00:00,BMFBOVESPA:ITUB4,8.15828829 +137158,2014-01-15T09:00:00,BMFBOVESPA:ITUB4,8.16090032 +137159,2014-01-16T09:00:00,BMFBOVESPA:ITUB4,7.99115372 +137160,2014-01-17T09:00:00,BMFBOVESPA:ITUB4,7.83446428 +137161,2014-01-20T09:00:00,BMFBOVESPA:ITUB4,7.77178834 +137162,2014-01-21T09:00:00,BMFBOVESPA:ITUB4,7.88147104 +137163,2014-01-22T09:00:00,BMFBOVESPA:ITUB4,7.89975148 +137164,2014-01-23T09:00:00,BMFBOVESPA:ITUB4,7.74306203 +137165,2014-01-24T09:00:00,BMFBOVESPA:ITUB4,7.64121393 +137166,2014-01-27T09:00:00,BMFBOVESPA:ITUB4,7.7952921 +137167,2014-01-28T09:00:00,BMFBOVESPA:ITUB4,7.85013269 +137168,2014-01-29T09:00:00,BMFBOVESPA:ITUB4,7.70127782 +137169,2014-01-30T09:00:00,BMFBOVESPA:ITUB4,7.7091124 +137170,2014-01-31T09:00:00,BMFBOVESPA:ITUB4,7.90758607 +137171,2014-02-03T09:00:00,BMFBOVESPA:ITUB4,7.8122162 +137172,2014-02-04T09:00:00,BMFBOVESPA:ITUB4,8.19106927 +137173,2014-02-05T09:00:00,BMFBOVESPA:ITUB4,8.15187817 +137174,2014-02-06T09:00:00,BMFBOVESPA:ITUB4,8.32170877 +137175,2014-02-07T09:00:00,BMFBOVESPA:ITUB4,8.31648319 +137176,2014-02-10T09:00:00,BMFBOVESPA:ITUB4,8.30341924 +137177,2014-02-11T09:00:00,BMFBOVESPA:ITUB4,8.31909598 +137178,2014-02-12T09:00:00,BMFBOVESPA:ITUB4,8.23026112 +137179,2014-02-13T09:00:00,BMFBOVESPA:ITUB4,8.19368281 +137180,2014-02-14T09:00:00,BMFBOVESPA:ITUB4,8.25638902 +137181,2014-02-17T10:00:00,BMFBOVESPA:ITUB4,8.15187817 +137182,2014-02-18T10:00:00,BMFBOVESPA:ITUB4,8.12836305 +137183,2014-02-19T10:00:00,BMFBOVESPA:ITUB4,8.26485561 +137184,2014-02-20T10:00:00,BMFBOVESPA:ITUB4,8.25422582 +137185,2014-02-21T10:00:00,BMFBOVESPA:ITUB4,8.26485561 +137186,2014-02-24T10:00:00,BMFBOVESPA:ITUB4,8.31003372 +137187,2014-02-25T10:00:00,BMFBOVESPA:ITUB4,8.25422582 +137188,2014-02-26T10:00:00,BMFBOVESPA:ITUB4,8.2223357 +137189,2014-02-27T10:00:00,BMFBOVESPA:ITUB4,8.35255363 +137190,2014-02-28T10:00:00,BMFBOVESPA:ITUB4,8.29940318 +137191,2014-03-05T10:00:00,BMFBOVESPA:ITUB4,8.17045002 +137192,2014-03-06T10:00:00,BMFBOVESPA:ITUB4,8.39644653 +137193,2014-03-07T10:00:00,BMFBOVESPA:ITUB4,8.22894337 +137194,2014-03-10T10:00:00,BMFBOVESPA:ITUB4,8.122591 +137195,2014-03-11T10:00:00,BMFBOVESPA:ITUB4,8.2103314 +137196,2014-03-12T10:00:00,BMFBOVESPA:ITUB4,8.10929771 +137197,2014-03-13T10:00:00,BMFBOVESPA:ITUB4,8.00028714 +137198,2014-03-14T10:00:00,BMFBOVESPA:ITUB4,7.78758468 +137199,2014-03-17T10:00:00,BMFBOVESPA:ITUB4,7.94977067 +137200,2014-03-18T10:00:00,BMFBOVESPA:ITUB4,8.09866263 +137201,2014-03-19T10:00:00,BMFBOVESPA:ITUB4,8.1358858 +137202,2014-03-20T10:00:00,BMFBOVESPA:ITUB4,8.30604792 +137203,2014-03-21T10:00:00,BMFBOVESPA:ITUB4,8.33795318 +137204,2014-03-24T10:00:00,BMFBOVESPA:ITUB4,8.5799027 +137205,2014-03-25T10:00:00,BMFBOVESPA:ITUB4,8.62776097 +137206,2014-03-26T10:00:00,BMFBOVESPA:ITUB4,8.70220732 +137207,2014-03-27T10:00:00,BMFBOVESPA:ITUB4,8.89098066 +137208,2014-03-28T10:00:00,BMFBOVESPA:ITUB4,8.83780523 +137209,2014-03-31T10:00:00,BMFBOVESPA:ITUB4,9.01328528 +137210,2014-04-01T10:00:00,BMFBOVESPA:ITUB4,9.08377006 +137211,2014-04-02T10:00:00,BMFBOVESPA:ITUB4,9.37636547 +137212,2014-04-03T10:00:00,BMFBOVESPA:ITUB4,9.26730722 +137213,2014-04-04T10:00:00,BMFBOVESPA:ITUB4,9.13430923 +137214,2014-04-07T10:00:00,BMFBOVESPA:ITUB4,9.34178536 +137215,2014-04-08T10:00:00,BMFBOVESPA:ITUB4,9.20612842 +137216,2014-04-09T10:00:00,BMFBOVESPA:ITUB4,9.08377006 +137217,2014-04-10T10:00:00,BMFBOVESPA:ITUB4,9.18218793 +137218,2014-04-11T10:00:00,BMFBOVESPA:ITUB4,9.4003052 +137219,2014-04-14T10:00:00,BMFBOVESPA:ITUB4,9.28060656 +137220,2014-04-15T10:00:00,BMFBOVESPA:ITUB4,9.05716985 +137221,2014-04-16T10:00:00,BMFBOVESPA:ITUB4,9.22208748 +137222,2014-04-17T10:00:00,BMFBOVESPA:ITUB4,9.45616381 +137223,2014-04-22T10:00:00,BMFBOVESPA:ITUB4,9.5226628 +137224,2014-04-23T10:00:00,BMFBOVESPA:ITUB4,9.50404326 +137225,2014-04-24T10:00:00,BMFBOVESPA:ITUB4,9.70886043 +137226,2014-04-25T10:00:00,BMFBOVESPA:ITUB4,9.80195887 +137227,2014-04-28T10:00:00,BMFBOVESPA:ITUB4,9.78333934 +137228,2014-04-29T10:00:00,BMFBOVESPA:ITUB4,9.78865953 +137229,2014-04-30T10:00:00,BMFBOVESPA:ITUB4,9.78865953 +137230,2014-05-02T10:00:00,BMFBOVESPA:ITUB4,9.96562308 +137231,2014-05-05T10:00:00,BMFBOVESPA:ITUB4,10.072064 +137232,2014-05-06T10:00:00,BMFBOVESPA:ITUB4,9.97892848 +137233,2014-05-07T10:00:00,BMFBOVESPA:ITUB4,10.0481152 +137234,2014-05-08T10:00:00,BMFBOVESPA:ITUB4,9.89377438 +137235,2014-05-09T10:00:00,BMFBOVESPA:ITUB4,9.8059598 +137236,2014-05-12T10:00:00,BMFBOVESPA:ITUB4,9.99489511 +137237,2014-05-13T10:00:00,BMFBOVESPA:ITUB4,9.93369133 +137238,2014-05-14T10:00:00,BMFBOVESPA:ITUB4,9.97626801 +137239,2014-05-15T10:00:00,BMFBOVESPA:ITUB4,9.90175731 +137240,2014-05-16T10:00:00,BMFBOVESPA:ITUB4,10.00021681 +137241,2014-05-19T10:00:00,BMFBOVESPA:ITUB4,9.93635181 +137242,2014-05-20T10:00:00,BMFBOVESPA:ITUB4,9.76072266 +137243,2014-05-21T10:00:00,BMFBOVESPA:ITUB4,9.553161 +137244,2014-05-22T10:00:00,BMFBOVESPA:ITUB4,9.67024685 +137245,2014-05-23T10:00:00,BMFBOVESPA:ITUB4,9.52388972 +137246,2014-05-26T10:00:00,BMFBOVESPA:ITUB4,9.49461769 +137247,2014-05-27T10:00:00,BMFBOVESPA:ITUB4,9.49994015 +137248,2014-05-28T10:00:00,BMFBOVESPA:ITUB4,9.67290732 +137249,2014-05-29T10:00:00,BMFBOVESPA:ITUB4,9.52655019 +137250,2014-05-30T10:00:00,BMFBOVESPA:ITUB4,9.28705679 +137251,2014-06-02T10:00:00,BMFBOVESPA:ITUB4,9.32299704 +137252,2014-06-03T10:00:00,BMFBOVESPA:ITUB4,9.37890333 +137253,2014-06-04T10:00:00,BMFBOVESPA:ITUB4,9.27241623 +137254,2014-06-05T10:00:00,BMFBOVESPA:ITUB4,9.20319849 +137255,2014-06-06T10:00:00,BMFBOVESPA:ITUB4,9.55834419 +137256,2014-06-09T10:00:00,BMFBOVESPA:ITUB4,9.91853912 +137257,2014-06-10T10:00:00,BMFBOVESPA:ITUB4,9.89218339 +137258,2014-06-11T10:00:00,BMFBOVESPA:ITUB4,10.09717313 +137259,2014-06-13T10:00:00,BMFBOVESPA:ITUB4,10.04153326 +137260,2014-06-16T10:00:00,BMFBOVESPA:ITUB4,9.97417974 +137261,2014-06-17T10:00:00,BMFBOVESPA:ITUB4,9.84240111 +137262,2014-06-18T10:00:00,BMFBOVESPA:ITUB4,9.97710815 +137263,2014-06-20T10:00:00,BMFBOVESPA:ITUB4,9.83068745 +137264,2014-06-23T10:00:00,BMFBOVESPA:ITUB4,9.7574771 +137265,2014-06-24T10:00:00,BMFBOVESPA:ITUB4,9.77504759 +137266,2014-06-25T10:00:00,BMFBOVESPA:ITUB4,9.46463569 +137267,2014-06-26T10:00:00,BMFBOVESPA:ITUB4,9.43242239 +137268,2014-06-27T10:00:00,BMFBOVESPA:ITUB4,9.40313901 +137269,2014-06-30T10:00:00,BMFBOVESPA:ITUB4,9.36214045 +137270,2014-07-01T10:00:00,BMFBOVESPA:ITUB4,9.3987619 +137271,2014-07-02T10:00:00,BMFBOVESPA:ITUB4,9.24641246 +137272,2014-07-03T10:00:00,BMFBOVESPA:ITUB4,9.31379778 +137273,2014-07-04T10:00:00,BMFBOVESPA:ITUB4,9.30793792 +137274,2014-07-07T10:00:00,BMFBOVESPA:ITUB4,9.34602547 +137275,2014-07-08T10:00:00,BMFBOVESPA:ITUB4,9.29621897 +137276,2014-07-10T10:00:00,BMFBOVESPA:ITUB4,9.72689792 +137277,2014-07-11T10:00:00,BMFBOVESPA:ITUB4,9.71810814 +137278,2014-07-14T10:00:00,BMFBOVESPA:ITUB4,9.94077206 +137279,2014-07-15T10:00:00,BMFBOVESPA:ITUB4,10.06089379 +137280,2014-07-16T10:00:00,BMFBOVESPA:ITUB4,9.80014309 +137281,2014-07-17T10:00:00,BMFBOVESPA:ITUB4,9.81479122 +137282,2014-07-18T10:00:00,BMFBOVESPA:ITUB4,10.29527667 +137283,2014-07-21T10:00:00,BMFBOVESPA:ITUB4,10.38316996 +137284,2014-07-22T10:00:00,BMFBOVESPA:ITUB4,10.36266198 +137285,2014-07-23T10:00:00,BMFBOVESPA:ITUB4,10.36559191 +137286,2014-07-24T10:00:00,BMFBOVESPA:ITUB4,10.51794134 +137287,2014-07-25T10:00:00,BMFBOVESPA:ITUB4,10.47399394 +137288,2014-07-28T10:00:00,BMFBOVESPA:ITUB4,10.4036787 +137289,2014-07-29T10:00:00,BMFBOVESPA:ITUB4,10.45055527 +137290,2014-07-30T10:00:00,BMFBOVESPA:ITUB4,10.50036178 +137291,2014-07-31T10:00:00,BMFBOVESPA:ITUB4,10.28355695 +137292,2014-08-01T10:00:00,BMFBOVESPA:ITUB4,10.24398514 +137293,2014-08-04T10:00:00,BMFBOVESPA:ITUB4,10.39639967 +137294,2014-08-05T10:00:00,BMFBOVESPA:ITUB4,10.53708919 +137295,2014-08-06T10:00:00,BMFBOVESPA:ITUB4,10.49312287 +137296,2014-08-07T10:00:00,BMFBOVESPA:ITUB4,10.39933036 +137297,2014-08-08T10:00:00,BMFBOVESPA:ITUB4,10.25864008 +137298,2014-08-11T10:00:00,BMFBOVESPA:ITUB4,10.44622661 +137299,2014-08-12T10:00:00,BMFBOVESPA:ITUB4,10.41691674 +137300,2014-08-13T10:00:00,BMFBOVESPA:ITUB4,10.23812302 +137301,2014-08-14T10:00:00,BMFBOVESPA:ITUB4,10.42319818 +137302,2014-08-15T10:00:00,BMFBOVESPA:ITUB4,10.57704626 +137303,2014-08-18T10:00:00,BMFBOVESPA:ITUB4,10.73089434 +137304,2014-08-19T10:00:00,BMFBOVESPA:ITUB4,11.09776203 +137305,2014-08-20T10:00:00,BMFBOVESPA:ITUB4,11.15101692 +137306,2014-08-21T10:00:00,BMFBOVESPA:ITUB4,11.21610659 +137307,2014-08-22T10:00:00,BMFBOVESPA:ITUB4,11.08888671 +137308,2014-08-25T10:00:00,BMFBOVESPA:ITUB4,11.36403804 +137309,2014-08-26T10:00:00,BMFBOVESPA:ITUB4,11.44096095 +137310,2014-08-27T10:00:00,BMFBOVESPA:ITUB4,11.78711932 +137311,2014-08-28T10:00:00,BMFBOVESPA:ITUB4,11.67469214 +137312,2014-08-29T10:00:00,BMFBOVESPA:ITUB4,11.9409674 +137313,2014-09-01T10:00:00,BMFBOVESPA:ITUB4,11.98684715 +137314,2014-09-02T10:00:00,BMFBOVESPA:ITUB4,12.20586663 +137315,2014-09-03T10:00:00,BMFBOVESPA:ITUB4,12.16442984 +137316,2014-09-04T10:00:00,BMFBOVESPA:ITUB4,11.91581362 +137317,2014-09-05T10:00:00,BMFBOVESPA:ITUB4,12.0046061 +137318,2014-09-08T10:00:00,BMFBOVESPA:ITUB4,11.69383469 +137319,2014-09-09T10:00:00,BMFBOVESPA:ITUB4,11.51329331 +137320,2014-09-10T10:00:00,BMFBOVESPA:ITUB4,11.38898444 +137321,2014-09-11T10:00:00,BMFBOVESPA:ITUB4,11.37122549 +137322,2014-09-12T10:00:00,BMFBOVESPA:ITUB4,10.96278629 +137323,2014-09-15T10:00:00,BMFBOVESPA:ITUB4,11.24099924 +137324,2014-09-16T10:00:00,BMFBOVESPA:ITUB4,11.53105075 +137325,2014-09-17T10:00:00,BMFBOVESPA:ITUB4,11.58136663 +137326,2014-09-18T10:00:00,BMFBOVESPA:ITUB4,11.44521846 +137327,2014-09-19T10:00:00,BMFBOVESPA:ITUB4,11.17292516 +137328,2014-09-22T10:00:00,BMFBOVESPA:ITUB4,11.02198051 +137329,2014-09-23T10:00:00,BMFBOVESPA:ITUB4,10.96870518 +137330,2014-09-24T10:00:00,BMFBOVESPA:ITUB4,11.05453594 +137331,2014-09-25T10:00:00,BMFBOVESPA:ITUB4,10.70825042 +137332,2014-09-26T10:00:00,BMFBOVESPA:ITUB4,11.15812716 +137333,2014-09-29T10:00:00,BMFBOVESPA:ITUB4,10.37676212 +137334,2014-09-30T10:00:00,BMFBOVESPA:ITUB4,10.02455542 +137335,2014-10-01T10:00:00,BMFBOVESPA:ITUB4,9.75954493 +137336,2014-10-02T10:00:00,BMFBOVESPA:ITUB4,10.0852589 +137337,2014-10-03T10:00:00,BMFBOVESPA:ITUB4,10.32214102 +137338,2014-10-06T10:00:00,BMFBOVESPA:ITUB4,10.87585273 +137339,2014-10-07T10:00:00,BMFBOVESPA:ITUB4,10.89361925 +137340,2014-10-08T10:00:00,BMFBOVESPA:ITUB4,10.75148937 +137341,2014-10-09T10:00:00,BMFBOVESPA:ITUB4,10.88769657 +137342,2014-10-10T10:00:00,BMFBOVESPA:ITUB4,10.46130919 +137343,2014-10-13T10:00:00,BMFBOVESPA:ITUB4,11.25190302 +137344,2014-10-14T10:00:00,BMFBOVESPA:ITUB4,11.35553815 +137345,2014-10-15T10:00:00,BMFBOVESPA:ITUB4,10.84624237 +137346,2014-10-16T10:00:00,BMFBOVESPA:ITUB4,10.5590224 +137347,2014-10-17T10:00:00,BMFBOVESPA:ITUB4,10.86696985 +137348,2014-10-20T09:00:00,BMFBOVESPA:ITUB4,10.6004766 +137349,2014-10-21T09:00:00,BMFBOVESPA:ITUB4,10.02307646 +137350,2014-10-22T09:00:00,BMFBOVESPA:ITUB4,10.00234898 +137351,2014-10-23T09:00:00,BMFBOVESPA:ITUB4,9.5493122 +137352,2014-10-24T09:00:00,BMFBOVESPA:ITUB4,9.81580545 +137353,2014-10-27T09:00:00,BMFBOVESPA:ITUB4,9.47528668 +137354,2014-10-28T09:00:00,BMFBOVESPA:ITUB4,10.03788277 +137355,2014-10-29T09:00:00,BMFBOVESPA:ITUB4,9.74770034 +137356,2014-10-30T09:00:00,BMFBOVESPA:ITUB4,10.53533471 +137357,2014-10-31T09:00:00,BMFBOVESPA:ITUB4,10.88177465 +137358,2014-11-03T09:00:00,BMFBOVESPA:ITUB4,10.84178201 +137359,2014-11-04T09:00:00,BMFBOVESPA:ITUB4,11.04913854 +137360,2014-11-05T09:00:00,BMFBOVESPA:ITUB4,10.92768694 +137361,2014-11-06T09:00:00,BMFBOVESPA:ITUB4,10.5307472 +137362,2014-11-07T09:00:00,BMFBOVESPA:ITUB4,10.70848278 +137363,2014-11-10T09:00:00,BMFBOVESPA:ITUB4,10.67885955 +137364,2014-11-11T09:00:00,BMFBOVESPA:ITUB4,10.67293461 +137365,2014-11-12T09:00:00,BMFBOVESPA:ITUB4,10.75291535 +137366,2014-11-13T09:00:00,BMFBOVESPA:ITUB4,10.40633388 +137367,2014-11-14T09:00:00,BMFBOVESPA:ITUB4,10.4566914 +137368,2014-11-17T09:00:00,BMFBOVESPA:ITUB4,10.37967388 +137369,2014-11-18T09:00:00,BMFBOVESPA:ITUB4,10.68182202 +137370,2014-11-19T09:00:00,BMFBOVESPA:ITUB4,11.1113452 +137371,2014-11-21T09:00:00,BMFBOVESPA:ITUB4,11.84301804 +137372,2014-11-24T09:00:00,BMFBOVESPA:ITUB4,11.59715313 +137373,2014-11-25T09:00:00,BMFBOVESPA:ITUB4,11.74526472 +137374,2014-11-26T09:00:00,BMFBOVESPA:ITUB4,11.64751065 +137375,2014-11-27T09:00:00,BMFBOVESPA:ITUB4,11.47570152 +137376,2014-11-28T09:00:00,BMFBOVESPA:ITUB4,11.43422915 +137377,2014-12-01T09:00:00,BMFBOVESPA:ITUB4,10.95861051 +137378,2014-12-02T09:00:00,BMFBOVESPA:ITUB4,10.79265973 +137379,2014-12-03T09:00:00,BMFBOVESPA:ITUB4,10.93193992 +137380,2014-12-04T09:00:00,BMFBOVESPA:ITUB4,10.76895388 +137381,2014-12-05T09:00:00,BMFBOVESPA:ITUB4,10.97342742 +137382,2014-12-08T09:00:00,BMFBOVESPA:ITUB4,10.56448034 +137383,2014-12-09T09:00:00,BMFBOVESPA:ITUB4,10.60596785 +137384,2014-12-10T09:00:00,BMFBOVESPA:ITUB4,10.44594429 +137385,2014-12-11T09:00:00,BMFBOVESPA:ITUB4,10.56448034 +137386,2014-12-12T09:00:00,BMFBOVESPA:ITUB4,10.00143617 +137387,2014-12-15T09:00:00,BMFBOVESPA:ITUB4,9.78807143 +137388,2014-12-16T09:00:00,BMFBOVESPA:ITUB4,9.74065746 +137389,2014-12-17T09:00:00,BMFBOVESPA:ITUB4,10.2325803 +137390,2014-12-18T09:00:00,BMFBOVESPA:ITUB4,10.15553251 +137391,2014-12-19T09:00:00,BMFBOVESPA:ITUB4,10.31259133 +137392,2014-12-22T09:00:00,BMFBOVESPA:ITUB4,10.38371341 +137393,2014-12-23T09:00:00,BMFBOVESPA:ITUB4,10.43112738 +137394,2014-12-26T09:00:00,BMFBOVESPA:ITUB4,10.28295825 +137395,2014-12-29T09:00:00,BMFBOVESPA:ITUB4,10.31259133 +137396,2014-12-30T09:00:00,BMFBOVESPA:ITUB4,10.25332367 +137397,2015-01-02T09:00:00,BMFBOVESPA:ITUB4,10.02949642 +137398,2015-01-05T09:00:00,BMFBOVESPA:ITUB4,10.07989556 +137399,2015-01-06T09:00:00,BMFBOVESPA:ITUB4,10.24295199 +137400,2015-01-07T09:00:00,BMFBOVESPA:ITUB4,10.61353676 +137401,2015-01-08T09:00:00,BMFBOVESPA:ITUB4,10.77955869 +137402,2015-01-09T09:00:00,BMFBOVESPA:ITUB4,10.30817562 +137403,2015-01-12T09:00:00,BMFBOVESPA:ITUB4,10.05914235 +137404,2015-01-13T09:00:00,BMFBOVESPA:ITUB4,10.04728337 +137405,2015-01-14T09:00:00,BMFBOVESPA:ITUB4,10.11547099 +137406,2015-01-15T09:00:00,BMFBOVESPA:ITUB4,10.02653091 +137407,2015-01-16T09:00:00,BMFBOVESPA:ITUB4,10.18069462 +137408,2015-01-19T09:00:00,BMFBOVESPA:ITUB4,9.81307383 +137409,2015-01-20T09:00:00,BMFBOVESPA:ITUB4,9.84568602 +137410,2015-01-21T09:00:00,BMFBOVESPA:ITUB4,10.1362242 +137411,2015-01-22T09:00:00,BMFBOVESPA:ITUB4,10.18662411 +137412,2015-01-23T09:00:00,BMFBOVESPA:ITUB4,10.08878904 +137413,2015-01-26T09:00:00,BMFBOVESPA:ITUB4,10.20737656 +137414,2015-01-27T09:00:00,BMFBOVESPA:ITUB4,10.16883564 +137415,2015-01-28T09:00:00,BMFBOVESPA:ITUB4,9.96130804 +137416,2015-01-29T09:00:00,BMFBOVESPA:ITUB4,9.89312043 +137417,2015-01-30T09:00:00,BMFBOVESPA:ITUB4,9.75378195 +137418,2015-02-02T09:00:00,BMFBOVESPA:ITUB4,9.88280399 +137419,2015-02-03T09:00:00,BMFBOVESPA:ITUB4,10.15864485 +137420,2015-02-04T09:00:00,BMFBOVESPA:ITUB4,10.53236316 +137421,2015-02-05T09:00:00,BMFBOVESPA:ITUB4,10.44338297 +137422,2015-02-06T09:00:00,BMFBOVESPA:ITUB4,10.41965517 +137423,2015-02-09T09:00:00,BMFBOVESPA:ITUB4,10.48490681 +137424,2015-02-10T09:00:00,BMFBOVESPA:ITUB4,10.35143728 +137425,2015-02-11T09:00:00,BMFBOVESPA:ITUB4,10.17503837 +137426,2015-02-12T09:00:00,BMFBOVESPA:ITUB4,10.44248303 +137427,2015-02-13T09:00:00,BMFBOVESPA:ITUB4,10.78894416 +137428,2015-02-18T09:00:00,BMFBOVESPA:ITUB4,10.85276602 +137429,2015-02-19T09:00:00,BMFBOVESPA:ITUB4,10.84972786 +137430,2015-02-20T09:00:00,BMFBOVESPA:ITUB4,10.90747036 +137431,2015-02-23T10:00:00,BMFBOVESPA:ITUB4,11.01384166 +137432,2015-02-24T10:00:00,BMFBOVESPA:ITUB4,11.12932744 +137433,2015-02-25T10:00:00,BMFBOVESPA:ITUB4,11.15667999 +137434,2015-02-26T10:00:00,BMFBOVESPA:ITUB4,11.21138434 +137435,2015-02-27T10:00:00,BMFBOVESPA:ITUB4,11.09285813 +137436,2015-03-02T10:00:00,BMFBOVESPA:ITUB4,11.0426921 +137437,2015-03-03T10:00:00,BMFBOVESPA:ITUB4,11.12782274 +137438,2015-03-04T10:00:00,BMFBOVESPA:ITUB4,11.03053037 +137439,2015-03-05T10:00:00,BMFBOVESPA:ITUB4,10.93323799 +137440,2015-03-06T10:00:00,BMFBOVESPA:ITUB4,10.64136087 +137441,2015-03-09T10:00:00,BMFBOVESPA:ITUB4,10.36468591 +137442,2015-03-10T10:00:00,BMFBOVESPA:ITUB4,9.9572738 +137443,2015-03-11T10:00:00,BMFBOVESPA:ITUB4,10.29475744 +137444,2015-03-12T10:00:00,BMFBOVESPA:ITUB4,10.33732201 +137445,2015-03-13T10:00:00,BMFBOVESPA:ITUB4,10.28563614 +137446,2015-03-16T10:00:00,BMFBOVESPA:ITUB4,10.28563614 +137447,2015-03-17T10:00:00,BMFBOVESPA:ITUB4,10.58055294 +137448,2015-03-18T10:00:00,BMFBOVESPA:ITUB4,10.89979322 +137449,2015-03-19T10:00:00,BMFBOVESPA:ITUB4,10.83290594 +137450,2015-03-20T10:00:00,BMFBOVESPA:ITUB4,10.92411745 +137451,2015-03-23T10:00:00,BMFBOVESPA:ITUB4,10.85418897 +137452,2015-03-24T10:00:00,BMFBOVESPA:ITUB4,10.78729943 +137453,2015-03-25T10:00:00,BMFBOVESPA:ITUB4,10.77817888 +137454,2015-03-26T10:00:00,BMFBOVESPA:ITUB4,10.47414002 +137455,2015-03-27T10:00:00,BMFBOVESPA:ITUB4,10.29171549 +137456,2015-03-30T10:00:00,BMFBOVESPA:ITUB4,10.63832119 +137457,2015-03-31T10:00:00,BMFBOVESPA:ITUB4,10.73561356 +137458,2015-04-01T10:00:00,BMFBOVESPA:ITUB4,11.10213761 +137459,2015-04-02T10:00:00,BMFBOVESPA:ITUB4,11.20859595 +137460,2015-04-06T10:00:00,BMFBOVESPA:ITUB4,11.34547225 +137461,2015-04-07T10:00:00,BMFBOVESPA:ITUB4,11.35155539 +137462,2015-04-08T10:00:00,BMFBOVESPA:ITUB4,11.4063059 +137463,2015-04-09T10:00:00,BMFBOVESPA:ITUB4,11.17818025 +137464,2015-04-10T10:00:00,BMFBOVESPA:ITUB4,11.26030528 +137465,2015-04-13T10:00:00,BMFBOVESPA:ITUB4,11.17209636 +137466,2015-04-14T10:00:00,BMFBOVESPA:ITUB4,11.17209636 +137467,2015-04-15T10:00:00,BMFBOVESPA:ITUB4,11.33330521 +137468,2015-04-16T10:00:00,BMFBOVESPA:ITUB4,11.24813825 +137469,2015-04-17T10:00:00,BMFBOVESPA:ITUB4,11.10517881 +137470,2015-04-20T10:00:00,BMFBOVESPA:ITUB4,10.9196374 +137471,2015-04-22T10:00:00,BMFBOVESPA:ITUB4,11.22380569 +137472,2015-04-23T10:00:00,BMFBOVESPA:ITUB4,11.52797398 +137473,2015-04-24T10:00:00,BMFBOVESPA:ITUB4,11.90210026 +137474,2015-04-27T10:00:00,BMFBOVESPA:ITUB4,11.68005775 +137475,2015-04-28T10:00:00,BMFBOVESPA:ITUB4,11.79868311 +137476,2015-04-29T10:00:00,BMFBOVESPA:ITUB4,11.6374735 +137477,2015-04-30T10:00:00,BMFBOVESPA:ITUB4,11.71959928 +137478,2015-05-04T10:00:00,BMFBOVESPA:ITUB4,11.85196072 +137479,2015-05-05T10:00:00,BMFBOVESPA:ITUB4,11.73633113 +137480,2015-05-06T10:00:00,BMFBOVESPA:ITUB4,11.44117288 +137481,2015-05-07T10:00:00,BMFBOVESPA:ITUB4,11.48681648 +137482,2015-05-08T10:00:00,BMFBOVESPA:ITUB4,11.63896004 +137483,2015-05-11T10:00:00,BMFBOVESPA:ITUB4,11.58418833 +137484,2015-05-12T10:00:00,BMFBOVESPA:ITUB4,11.53246007 +137485,2015-05-13T10:00:00,BMFBOVESPA:ITUB4,11.45334446 +137486,2015-05-14T10:00:00,BMFBOVESPA:ITUB4,11.56593058 +137487,2015-05-15T10:00:00,BMFBOVESPA:ITUB4,11.78197473 +137488,2015-05-18T10:00:00,BMFBOVESPA:ITUB4,11.46855874 +137489,2015-05-19T10:00:00,BMFBOVESPA:ITUB4,11.30728706 +137490,2015-05-20T10:00:00,BMFBOVESPA:ITUB4,11.10645796 +137491,2015-05-21T10:00:00,BMFBOVESPA:ITUB4,10.97257214 +137492,2015-05-22T10:00:00,BMFBOVESPA:ITUB4,10.74131447 +137493,2015-05-25T10:00:00,BMFBOVESPA:ITUB4,10.7808719 +137494,2015-05-26T10:00:00,BMFBOVESPA:ITUB4,10.62264293 +137495,2015-05-27T10:00:00,BMFBOVESPA:ITUB4,10.83868556 +137496,2015-05-28T10:00:00,BMFBOVESPA:ITUB4,10.71088591 +137497,2015-05-29T10:00:00,BMFBOVESPA:ITUB4,10.44615698 +137498,2015-06-01T10:00:00,BMFBOVESPA:ITUB4,10.37461935 +137499,2015-06-02T10:00:00,BMFBOVESPA:ITUB4,10.60597769 +137500,2015-06-03T10:00:00,BMFBOVESPA:ITUB4,10.33808798 +137501,2015-06-05T10:00:00,BMFBOVESPA:ITUB4,10.09150931 +137502,2015-06-08T10:00:00,BMFBOVESPA:ITUB4,10.04888874 +137503,2015-06-09T10:00:00,BMFBOVESPA:ITUB4,9.98496091 +137504,2015-06-10T10:00:00,BMFBOVESPA:ITUB4,10.27720361 +137505,2015-06-11T10:00:00,BMFBOVESPA:ITUB4,10.21327578 +137506,2015-06-12T10:00:00,BMFBOVESPA:ITUB4,10.10672964 +137507,2015-06-15T10:00:00,BMFBOVESPA:ITUB4,10.1584806 +137508,2015-06-16T10:00:00,BMFBOVESPA:ITUB4,10.51769535 +137509,2015-06-17T10:00:00,BMFBOVESPA:ITUB4,10.33199955 +137510,2015-06-18T10:00:00,BMFBOVESPA:ITUB4,10.58771163 +137511,2015-06-19T10:00:00,BMFBOVESPA:ITUB4,10.46898861 +137512,2015-06-22T10:00:00,BMFBOVESPA:ITUB4,10.49943156 +137513,2015-06-23T10:00:00,BMFBOVESPA:ITUB4,10.60293347 +137514,2015-06-24T10:00:00,BMFBOVESPA:ITUB4,10.6394641 +137515,2015-06-25T10:00:00,BMFBOVESPA:ITUB4,10.45681098 +137516,2015-06-26T10:00:00,BMFBOVESPA:ITUB4,10.54813829 +137517,2015-06-29T10:00:00,BMFBOVESPA:ITUB4,10.41419269 +137518,2015-06-30T10:00:00,BMFBOVESPA:ITUB4,10.41723766 +137519,2015-07-01T10:00:00,BMFBOVESPA:ITUB4,10.47662187 +137520,2015-07-02T10:00:00,BMFBOVESPA:ITUB4,10.61671647 +137521,2015-07-03T10:00:00,BMFBOVESPA:ITUB4,10.5101219 +137522,2015-07-06T10:00:00,BMFBOVESPA:ITUB4,10.3304358 +137523,2015-07-07T10:00:00,BMFBOVESPA:ITUB4,10.37002805 +137524,2015-07-08T10:00:00,BMFBOVESPA:ITUB4,10.25125206 +137525,2015-07-10T10:00:00,BMFBOVESPA:ITUB4,10.56189632 +137526,2015-07-13T10:00:00,BMFBOVESPA:ITUB4,10.65935369 +137527,2015-07-14T10:00:00,BMFBOVESPA:ITUB4,10.66667359 +137528,2015-07-15T10:00:00,BMFBOVESPA:ITUB4,10.4824189 +137529,2015-07-16T10:00:00,BMFBOVESPA:ITUB4,10.51256893 +137530,2015-07-17T10:00:00,BMFBOVESPA:ITUB4,10.44891812 +137531,2015-07-20T10:00:00,BMFBOVESPA:ITUB4,10.3852658 +137532,2015-07-21T10:00:00,BMFBOVESPA:ITUB4,10.29816421 +137533,2015-07-22T10:00:00,BMFBOVESPA:ITUB4,10.13735954 +137534,2015-07-23T10:00:00,BMFBOVESPA:ITUB4,9.7152486 +137535,2015-07-24T10:00:00,BMFBOVESPA:ITUB4,9.67169781 +137536,2015-07-27T10:00:00,BMFBOVESPA:ITUB4,9.65159703 +137537,2015-07-28T10:00:00,BMFBOVESPA:ITUB4,9.82915172 +137538,2015-07-29T10:00:00,BMFBOVESPA:ITUB4,9.92630407 +137539,2015-07-30T10:00:00,BMFBOVESPA:ITUB4,9.80235094 +137540,2015-07-31T10:00:00,BMFBOVESPA:ITUB4,10.07705798 +137541,2015-08-03T10:00:00,BMFBOVESPA:ITUB4,10.02846099 +137542,2015-08-04T10:00:00,BMFBOVESPA:ITUB4,9.78713439 +137543,2015-08-05T10:00:00,BMFBOVESPA:ITUB4,9.77037529 +137544,2015-08-06T10:00:00,BMFBOVESPA:ITUB4,9.73350634 +137545,2015-08-07T10:00:00,BMFBOVESPA:ITUB4,9.448607 +137546,2015-08-10T10:00:00,BMFBOVESPA:ITUB4,9.57262144 +137547,2015-08-11T10:00:00,BMFBOVESPA:ITUB4,9.55251158 +137548,2015-08-12T10:00:00,BMFBOVESPA:ITUB4,9.27766679 +137549,2015-08-13T10:00:00,BMFBOVESPA:ITUB4,9.06247642 +137550,2015-08-14T10:00:00,BMFBOVESPA:ITUB4,9.0522932 +137551,2015-08-17T10:00:00,BMFBOVESPA:ITUB4,8.95725561 +137552,2015-08-18T10:00:00,BMFBOVESPA:ITUB4,9.10660019 +137553,2015-08-19T10:00:00,BMFBOVESPA:ITUB4,8.91992041 +137554,2015-08-20T10:00:00,BMFBOVESPA:ITUB4,8.94028534 +137555,2015-08-21T10:00:00,BMFBOVESPA:ITUB4,8.96065026 +137556,2015-08-24T10:00:00,BMFBOVESPA:ITUB4,8.7841522 +137557,2015-08-25T10:00:00,BMFBOVESPA:ITUB4,8.76039261 +137558,2015-08-26T10:00:00,BMFBOVESPA:ITUB4,9.28988681 +137559,2015-08-27T10:00:00,BMFBOVESPA:ITUB4,9.61912259 +137560,2015-08-28T10:00:00,BMFBOVESPA:ITUB4,9.34419379 +137561,2015-08-31T10:00:00,BMFBOVESPA:ITUB4,9.01156259 +137562,2015-09-01T10:00:00,BMFBOVESPA:ITUB4,8.80270286 +137563,2015-09-02T10:00:00,BMFBOVESPA:ITUB4,9.00986564 +137564,2015-09-03T10:00:00,BMFBOVESPA:ITUB4,9.35287231 +137565,2015-09-04T10:00:00,BMFBOVESPA:ITUB4,8.97250773 +137566,2015-09-08T10:00:00,BMFBOVESPA:ITUB4,9.07099448 +137567,2015-09-09T10:00:00,BMFBOVESPA:ITUB4,9.17287816 +137568,2015-09-10T10:00:00,BMFBOVESPA:ITUB4,8.9894886 +137569,2015-09-11T10:00:00,BMFBOVESPA:ITUB4,9.00646946 +137570,2015-09-14T10:00:00,BMFBOVESPA:ITUB4,9.36985242 +137571,2015-09-15T10:00:00,BMFBOVESPA:ITUB4,9.60078765 +137572,2015-09-16T10:00:00,BMFBOVESPA:ITUB4,9.84530681 +137573,2015-09-17T10:00:00,BMFBOVESPA:ITUB4,9.84530681 +137574,2015-09-18T10:00:00,BMFBOVESPA:ITUB4,9.45815065 +137575,2015-09-21T10:00:00,BMFBOVESPA:ITUB4,9.24759246 +137576,2015-09-22T10:00:00,BMFBOVESPA:ITUB4,9.33589144 +137577,2015-09-23T10:00:00,BMFBOVESPA:ITUB4,8.96571615 +137578,2015-09-24T10:00:00,BMFBOVESPA:ITUB4,9.06759906 +137579,2015-09-25T10:00:00,BMFBOVESPA:ITUB4,8.8468516 +137580,2015-09-28T10:00:00,BMFBOVESPA:ITUB4,8.84006 +137581,2015-09-29T10:00:00,BMFBOVESPA:ITUB4,8.80270286 +137582,2015-09-30T10:00:00,BMFBOVESPA:ITUB4,9.00307329 +137583,2015-10-01T10:00:00,BMFBOVESPA:ITUB4,9.13389824 +137584,2015-10-02T10:00:00,BMFBOVESPA:ITUB4,9.5042832 +137585,2015-10-05T10:00:00,BMFBOVESPA:ITUB4,9.70476716 +137586,2015-10-06T10:00:00,BMFBOVESPA:ITUB4,9.7931161 +137587,2015-10-07T10:00:00,BMFBOVESPA:ITUB4,10.07175368 +137588,2015-10-08T10:00:00,BMFBOVESPA:ITUB4,10.10913278 +137589,2015-10-09T10:00:00,BMFBOVESPA:ITUB4,10.04117147 +137590,2015-10-13T10:00:00,BMFBOVESPA:ITUB4,9.5042832 +137591,2015-10-14T10:00:00,BMFBOVESPA:ITUB4,9.41593426 +137592,2015-10-15T10:00:00,BMFBOVESPA:ITUB4,9.25962552 +137593,2015-10-16T10:00:00,BMFBOVESPA:ITUB4,9.12030674 +137594,2015-10-19T09:00:00,BMFBOVESPA:ITUB4,9.33778065 +137595,2015-10-20T09:00:00,BMFBOVESPA:ITUB4,9.1474905 +137596,2015-10-21T09:00:00,BMFBOVESPA:ITUB4,9.07952995 +137597,2015-10-22T09:00:00,BMFBOVESPA:ITUB4,9.26982009 +137598,2015-10-23T09:00:00,BMFBOVESPA:ITUB4,9.20865492 +137599,2015-10-26T09:00:00,BMFBOVESPA:ITUB4,9.07273458 +137600,2015-10-27T09:00:00,BMFBOVESPA:ITUB4,9.02176322 +137601,2015-10-28T09:00:00,BMFBOVESPA:ITUB4,9.08292839 +137602,2015-10-29T09:00:00,BMFBOVESPA:ITUB4,8.83487227 +137603,2015-10-30T09:00:00,BMFBOVESPA:ITUB4,8.99457945 +137604,2015-11-03T09:00:00,BMFBOVESPA:ITUB4,9.57427449 +137605,2015-11-04T09:00:00,BMFBOVESPA:ITUB4,9.59807419 +137606,2015-11-05T09:00:00,BMFBOVESPA:ITUB4,9.71367275 +137607,2015-11-06T09:00:00,BMFBOVESPA:ITUB4,9.56747457 +137608,2015-11-09T09:00:00,BMFBOVESPA:ITUB4,9.32267838 +137609,2015-11-10T09:00:00,BMFBOVESPA:ITUB4,9.38047767 +137610,2015-11-11T09:00:00,BMFBOVESPA:ITUB4,9.63547372 +137611,2015-11-12T09:00:00,BMFBOVESPA:ITUB4,9.66267339 +137612,2015-11-13T09:00:00,BMFBOVESPA:ITUB4,9.39407673 +137613,2015-11-16T09:00:00,BMFBOVESPA:ITUB4,9.65927343 +137614,2015-11-17T09:00:00,BMFBOVESPA:ITUB4,9.72727334 +137615,2015-11-18T09:00:00,BMFBOVESPA:ITUB4,9.70347363 +137616,2015-11-19T09:00:00,BMFBOVESPA:ITUB4,9.96866957 +137617,2015-11-23T09:00:00,BMFBOVESPA:ITUB4,9.96526961 +137618,2015-11-24T09:00:00,BMFBOVESPA:ITUB4,9.97886944 +137619,2015-11-25T09:00:00,BMFBOVESPA:ITUB4,9.48927555 +137620,2015-11-26T09:00:00,BMFBOVESPA:ITUB4,9.62867381 +137621,2015-11-27T09:00:00,BMFBOVESPA:ITUB4,9.37367775 +137622,2015-11-30T09:00:00,BMFBOVESPA:ITUB4,9.44847681 +137623,2015-12-01T09:00:00,BMFBOVESPA:ITUB4,9.52161754 +137624,2015-12-02T09:00:00,BMFBOVESPA:ITUB4,9.21885782 +137625,2015-12-03T09:00:00,BMFBOVESPA:ITUB4,9.80396614 +137626,2015-12-04T09:00:00,BMFBOVESPA:ITUB4,9.58625154 +137627,2015-12-07T09:00:00,BMFBOVESPA:ITUB4,9.51481307 +137628,2015-12-08T09:00:00,BMFBOVESPA:ITUB4,9.40595615 +137629,2015-12-09T09:00:00,BMFBOVESPA:ITUB4,9.9162253 +137630,2015-12-10T09:00:00,BMFBOVESPA:ITUB4,9.86791517 +137631,2015-12-11T09:00:00,BMFBOVESPA:ITUB4,9.86791517 +137632,2015-12-14T09:00:00,BMFBOVESPA:ITUB4,9.63492346 +137633,2015-12-15T09:00:00,BMFBOVESPA:ITUB4,9.69659727 +137634,2015-12-16T09:00:00,BMFBOVESPA:ITUB4,9.63149702 +137635,2015-12-17T09:00:00,BMFBOVESPA:ITUB4,9.79596201 +137636,2015-12-18T09:00:00,BMFBOVESPA:ITUB4,9.2271859 +137637,2015-12-21T09:00:00,BMFBOVESPA:ITUB4,9.055868 +137638,2015-12-22T09:00:00,BMFBOVESPA:ITUB4,9.11411612 +137639,2015-12-23T09:00:00,BMFBOVESPA:ITUB4,9.07985238 +137640,2015-12-28T09:00:00,BMFBOVESPA:ITUB4,9.04558941 +137641,2015-12-29T09:00:00,BMFBOVESPA:ITUB4,9.05244155 +137642,2015-12-30T09:00:00,BMFBOVESPA:ITUB4,9.02160427 +137643,2016-01-04T09:00:00,BMFBOVESPA:ITUB4,8.61535173 +137644,2016-01-05T09:00:00,BMFBOVESPA:ITUB4,8.68734651 +137645,2016-01-06T09:00:00,BMFBOVESPA:ITUB4,8.65306386 +137646,2016-01-07T09:00:00,BMFBOVESPA:ITUB4,8.48850424 +137647,2016-01-08T09:00:00,BMFBOVESPA:ITUB4,8.49193296 +137648,2016-01-11T09:00:00,BMFBOVESPA:ITUB4,8.39251145 +137649,2016-01-12T09:00:00,BMFBOVESPA:ITUB4,8.43022358 +137650,2016-01-13T09:00:00,BMFBOVESPA:ITUB4,8.29994662 +137651,2016-01-14T09:00:00,BMFBOVESPA:ITUB4,8.41993818 +137652,2016-01-15T09:00:00,BMFBOVESPA:ITUB4,8.20052587 +137653,2016-01-18T09:00:00,BMFBOVESPA:ITUB4,8.10453308 +137654,2016-01-19T09:00:00,BMFBOVESPA:ITUB4,8.02225365 +137655,2016-01-20T09:00:00,BMFBOVESPA:ITUB4,7.90911953 +137656,2016-01-21T09:00:00,BMFBOVESPA:ITUB4,7.92626161 +137657,2016-01-22T09:00:00,BMFBOVESPA:ITUB4,8.00168436 +137658,2016-01-26T09:00:00,BMFBOVESPA:ITUB4,8.08739175 +137659,2016-01-27T09:00:00,BMFBOVESPA:ITUB4,8.11824644 +137660,2016-01-28T09:00:00,BMFBOVESPA:ITUB4,8.17309989 +137661,2016-01-29T09:00:00,BMFBOVESPA:ITUB4,8.5536431 +137662,2016-02-01T09:00:00,BMFBOVESPA:ITUB4,8.73716588 +137663,2016-02-02T09:00:00,BMFBOVESPA:ITUB4,7.97562231 +137664,2016-02-03T09:00:00,BMFBOVESPA:ITUB4,8.30493832 +137665,2016-02-04T09:00:00,BMFBOVESPA:ITUB4,8.42500103 +137666,2016-02-05T09:00:00,BMFBOVESPA:ITUB4,8.50733041 +137667,2016-02-10T09:00:00,BMFBOVESPA:ITUB4,8.54849548 +137668,2016-02-11T09:00:00,BMFBOVESPA:ITUB4,8.29464762 +137669,2016-02-12T09:00:00,BMFBOVESPA:ITUB4,8.35982509 +137670,2016-02-15T09:00:00,BMFBOVESPA:ITUB4,8.3323817 +137671,2016-02-16T09:00:00,BMFBOVESPA:ITUB4,8.53477304 +137672,2016-02-17T09:00:00,BMFBOVESPA:ITUB4,8.62739387 +137673,2016-02-18T09:00:00,BMFBOVESPA:ITUB4,8.45244441 +137674,2016-02-19T09:00:00,BMFBOVESPA:ITUB4,8.55136334 +137675,2016-02-22T10:00:00,BMFBOVESPA:ITUB4,8.87904296 +137676,2016-02-23T10:00:00,BMFBOVESPA:ITUB4,8.7345826 +137677,2016-02-24T10:00:00,BMFBOVESPA:ITUB4,8.65354297 +137678,2016-02-25T10:00:00,BMFBOVESPA:ITUB4,8.64297297 +137679,2016-02-26T10:00:00,BMFBOVESPA:ITUB4,8.69230112 +137680,2016-02-29T10:00:00,BMFBOVESPA:ITUB4,8.94951109 +137681,2016-03-01T10:00:00,BMFBOVESPA:ITUB4,9.37081367 +137682,2016-03-02T10:00:00,BMFBOVESPA:ITUB4,9.58939643 +137683,2016-03-03T10:00:00,BMFBOVESPA:ITUB4,10.53775828 +137684,2016-03-04T10:00:00,BMFBOVESPA:ITUB4,11.05248401 +137685,2016-03-07T10:00:00,BMFBOVESPA:ITUB4,11.00312634 +137686,2016-03-08T10:00:00,BMFBOVESPA:ITUB4,11.2499124 +137687,2016-03-09T10:00:00,BMFBOVESPA:ITUB4,10.87620847 +137688,2016-03-10T10:00:00,BMFBOVESPA:ITUB4,11.30279566 +137689,2016-03-11T10:00:00,BMFBOVESPA:ITUB4,11.39798464 +137690,2016-03-14T10:00:00,BMFBOVESPA:ITUB4,11.34510138 +137691,2016-03-15T10:00:00,BMFBOVESPA:ITUB4,10.84095321 +137692,2016-03-16T10:00:00,BMFBOVESPA:ITUB4,10.52013104 +137693,2016-03-17T10:00:00,BMFBOVESPA:ITUB4,11.66944763 +137694,2016-03-18T10:00:00,BMFBOVESPA:ITUB4,11.70117805 +137695,2016-03-21T10:00:00,BMFBOVESPA:ITUB4,11.70470441 +137696,2016-03-22T10:00:00,BMFBOVESPA:ITUB4,11.40503433 +137697,2016-03-23T10:00:00,BMFBOVESPA:ITUB4,11.0419072 +137698,2016-03-24T10:00:00,BMFBOVESPA:ITUB4,10.92556538 +137699,2016-03-28T10:00:00,BMFBOVESPA:ITUB4,11.19702989 +137700,2016-03-29T10:00:00,BMFBOVESPA:ITUB4,11.2640148 +137701,2016-03-30T10:00:00,BMFBOVESPA:ITUB4,11.32747412 +137702,2016-03-31T10:00:00,BMFBOVESPA:ITUB4,11.00312634 +137703,2016-04-01T10:00:00,BMFBOVESPA:ITUB4,11.07896614 +137704,2016-04-04T10:00:00,BMFBOVESPA:ITUB4,10.69097209 +137705,2016-04-05T10:00:00,BMFBOVESPA:ITUB4,10.7121363 +137706,2016-04-06T10:00:00,BMFBOVESPA:ITUB4,10.40526893 +137707,2016-04-07T10:00:00,BMFBOVESPA:ITUB4,10.51813965 +137708,2016-04-08T10:00:00,BMFBOVESPA:ITUB4,11.18125551 +137709,2016-04-11T10:00:00,BMFBOVESPA:ITUB4,11.23769087 +137710,2016-04-12T10:00:00,BMFBOVESPA:ITUB4,11.74560835 +137711,2016-04-13T10:00:00,BMFBOVESPA:ITUB4,11.89022387 +137712,2016-04-14T10:00:00,BMFBOVESPA:ITUB4,11.54455747 +137713,2016-04-15T10:00:00,BMFBOVESPA:ITUB4,11.61862841 +137714,2016-04-18T10:00:00,BMFBOVESPA:ITUB4,11.53397613 +137715,2016-04-19T10:00:00,BMFBOVESPA:ITUB4,11.59746572 +137716,2016-04-20T10:00:00,BMFBOVESPA:ITUB4,11.38230563 +137717,2016-04-22T10:00:00,BMFBOVESPA:ITUB4,11.17420052 +137718,2016-04-25T10:00:00,BMFBOVESPA:ITUB4,11.07543902 +137719,2016-04-26T10:00:00,BMFBOVESPA:ITUB4,11.45990519 +137720,2016-04-27T10:00:00,BMFBOVESPA:ITUB4,11.85142409 +137721,2016-04-28T10:00:00,BMFBOVESPA:ITUB4,11.77029892 +137722,2016-04-29T10:00:00,BMFBOVESPA:ITUB4,11.59393785 +137723,2016-05-02T10:00:00,BMFBOVESPA:ITUB4,11.27457647 +137724,2016-05-03T10:00:00,BMFBOVESPA:ITUB4,10.62527389 +137725,2016-05-04T10:00:00,BMFBOVESPA:ITUB4,10.88640607 +137726,2016-05-05T10:00:00,BMFBOVESPA:ITUB4,10.72408005 +137727,2016-05-06T10:00:00,BMFBOVESPA:ITUB4,10.72760943 +137728,2016-05-09T10:00:00,BMFBOVESPA:ITUB4,10.79465717 +137729,2016-05-10T10:00:00,BMFBOVESPA:ITUB4,11.47218954 +137730,2016-05-11T10:00:00,BMFBOVESPA:ITUB4,11.40161394 +137731,2016-05-12T10:00:00,BMFBOVESPA:ITUB4,11.51453612 +137732,2016-05-13T10:00:00,BMFBOVESPA:ITUB4,11.08049127 +137733,2016-05-16T10:00:00,BMFBOVESPA:ITUB4,10.91110799 +137734,2016-05-17T10:00:00,BMFBOVESPA:ITUB4,10.67820635 +137735,2016-05-18T10:00:00,BMFBOVESPA:ITUB4,10.84406025 +137736,2016-05-19T10:00:00,BMFBOVESPA:ITUB4,10.75231059 +137737,2016-05-20T10:00:00,BMFBOVESPA:ITUB4,10.61468724 +137738,2016-05-23T10:00:00,BMFBOVESPA:ITUB4,10.64997581 +137739,2016-05-24T10:00:00,BMFBOVESPA:ITUB4,10.63938916 +137740,2016-05-25T10:00:00,BMFBOVESPA:ITUB4,10.58998533 +137741,2016-05-27T10:00:00,BMFBOVESPA:ITUB4,10.48412039 +137742,2016-05-30T10:00:00,BMFBOVESPA:ITUB4,10.48059253 +137743,2016-05-31T10:00:00,BMFBOVESPA:ITUB4,10.25121876 +137744,2016-06-01T10:00:00,BMFBOVESPA:ITUB4,10.40479814 +137745,2016-06-02T10:00:00,BMFBOVESPA:ITUB4,10.52130876 +137746,2016-06-03T10:00:00,BMFBOVESPA:ITUB4,10.54955444 +137747,2016-06-06T10:00:00,BMFBOVESPA:ITUB4,10.44716591 +137748,2016-06-07T10:00:00,BMFBOVESPA:ITUB4,10.61663699 +137749,2016-06-08T10:00:00,BMFBOVESPA:ITUB4,10.77904627 +137750,2016-06-09T10:00:00,BMFBOVESPA:ITUB4,10.75433149 +137751,2016-06-10T10:00:00,BMFBOVESPA:ITUB4,10.20355199 +137752,2016-06-13T10:00:00,BMFBOVESPA:ITUB4,10.24945066 +137753,2016-06-14T10:00:00,BMFBOVESPA:ITUB4,10.10116346 +137754,2016-06-15T10:00:00,BMFBOVESPA:ITUB4,10.05173389 +137755,2016-06-16T10:00:00,BMFBOVESPA:ITUB4,10.23532781 +137756,2016-06-17T10:00:00,BMFBOVESPA:ITUB4,10.21061303 +137757,2016-06-20T10:00:00,BMFBOVESPA:ITUB4,10.38008336 +137758,2016-06-21T10:00:00,BMFBOVESPA:ITUB4,10.37655246 +137759,2016-06-22T10:00:00,BMFBOVESPA:ITUB4,10.19649019 +137760,2016-06-23T10:00:00,BMFBOVESPA:ITUB4,10.59192221 +137761,2016-06-24T10:00:00,BMFBOVESPA:ITUB4,10.22120497 +137762,2016-06-27T10:00:00,BMFBOVESPA:ITUB4,9.87873267 +137763,2016-06-28T10:00:00,BMFBOVESPA:ITUB4,10.22473512 +137764,2016-06-29T10:00:00,BMFBOVESPA:ITUB4,10.45422771 +137765,2016-06-30T10:00:00,BMFBOVESPA:ITUB4,10.69784088 +137766,2016-07-01T10:00:00,BMFBOVESPA:ITUB4,10.91861484 +137767,2016-07-04T10:00:00,BMFBOVESPA:ITUB4,10.91155001 +137768,2016-07-05T10:00:00,BMFBOVESPA:ITUB4,10.83383767 +137769,2016-07-06T10:00:00,BMFBOVESPA:ITUB4,10.87622663 +137770,2016-07-07T10:00:00,BMFBOVESPA:ITUB4,10.9857307 +137771,2016-07-08T10:00:00,BMFBOVESPA:ITUB4,11.28245193 +137772,2016-07-11T10:00:00,BMFBOVESPA:ITUB4,11.39195524 +137773,2016-07-12T10:00:00,BMFBOVESPA:ITUB4,11.29658083 +137774,2016-07-13T10:00:00,BMFBOVESPA:ITUB4,11.52971785 +137775,2016-07-14T10:00:00,BMFBOVESPA:ITUB4,11.85823081 +137776,2016-07-15T10:00:00,BMFBOVESPA:ITUB4,11.81937426 +137777,2016-07-18T10:00:00,BMFBOVESPA:ITUB4,12.02072032 +137778,2016-07-19T10:00:00,BMFBOVESPA:ITUB4,11.95007357 +137779,2016-07-20T10:00:00,BMFBOVESPA:ITUB4,12.13728997 +137780,2016-07-21T10:00:00,BMFBOVESPA:ITUB4,11.97480046 +137781,2016-07-22T10:00:00,BMFBOVESPA:ITUB4,12.04898039 +137782,2016-07-25T10:00:00,BMFBOVESPA:ITUB4,11.95713688 +137783,2016-07-26T10:00:00,BMFBOVESPA:ITUB4,11.80524385 +137784,2016-07-27T10:00:00,BMFBOVESPA:ITUB4,11.85116522 +137785,2016-07-28T10:00:00,BMFBOVESPA:ITUB4,11.72046744 +137786,2016-07-29T10:00:00,BMFBOVESPA:ITUB4,11.93594391 +137787,2016-08-01T10:00:00,BMFBOVESPA:ITUB4,11.81402304 +137788,2016-08-02T10:00:00,BMFBOVESPA:ITUB4,11.95538165 +137789,2016-08-03T10:00:00,BMFBOVESPA:ITUB4,12.45366996 +137790,2016-08-04T10:00:00,BMFBOVESPA:ITUB4,12.52434775 +137791,2016-08-05T10:00:00,BMFBOVESPA:ITUB4,12.45013527 +137792,2016-08-08T10:00:00,BMFBOVESPA:ITUB4,12.36885419 +137793,2016-08-09T10:00:00,BMFBOVESPA:ITUB4,12.39359168 +137794,2016-08-10T10:00:00,BMFBOVESPA:ITUB4,12.29110702 +137795,2016-08-11T10:00:00,BMFBOVESPA:ITUB4,12.60562883 +137796,2016-08-12T10:00:00,BMFBOVESPA:ITUB4,12.70104563 +137797,2016-08-15T10:00:00,BMFBOVESPA:ITUB4,12.97943418 +137798,2016-08-16T10:00:00,BMFBOVESPA:ITUB4,12.92582885 +137799,2016-08-17T10:00:00,BMFBOVESPA:ITUB4,13.09736473 +137800,2016-08-18T10:00:00,BMFBOVESPA:ITUB4,13.07234946 +137801,2016-08-19T10:00:00,BMFBOVESPA:ITUB4,12.98658152 +137802,2016-08-22T10:00:00,BMFBOVESPA:ITUB4,12.73642729 +137803,2016-08-23T10:00:00,BMFBOVESPA:ITUB4,12.71498606 +137804,2016-08-24T10:00:00,BMFBOVESPA:ITUB4,12.65423339 +137805,2016-08-25T10:00:00,BMFBOVESPA:ITUB4,12.61492346 +137806,2016-08-26T10:00:00,BMFBOVESPA:ITUB4,12.76858989 +137807,2016-08-29T10:00:00,BMFBOVESPA:ITUB4,12.9937296 +137808,2016-08-30T10:00:00,BMFBOVESPA:ITUB4,13.07949527 +137809,2016-08-31T10:00:00,BMFBOVESPA:ITUB4,12.81147311 +137810,2016-09-01T10:00:00,BMFBOVESPA:ITUB4,12.93838492 +137811,2016-09-02T10:00:00,BMFBOVESPA:ITUB4,13.12786747 +137812,2016-09-05T10:00:00,BMFBOVESPA:ITUB4,13.13144227 +137813,2016-09-06T10:00:00,BMFBOVESPA:ITUB4,13.25657236 +137814,2016-09-08T10:00:00,BMFBOVESPA:ITUB4,13.09926604 +137815,2016-09-09T10:00:00,BMFBOVESPA:ITUB4,12.60232348 +137816,2016-09-12T10:00:00,BMFBOVESPA:ITUB4,12.76677865 +137817,2016-09-13T10:00:00,BMFBOVESPA:ITUB4,12.51294517 +137818,2016-09-14T10:00:00,BMFBOVESPA:ITUB4,12.52367033 +137819,2016-09-15T10:00:00,BMFBOVESPA:ITUB4,12.79538083 +137820,2016-09-16T10:00:00,BMFBOVESPA:ITUB4,12.50579481 +137821,2016-09-19T10:00:00,BMFBOVESPA:ITUB4,12.59517313 +137822,2016-09-20T10:00:00,BMFBOVESPA:ITUB4,12.62377455 +137823,2016-09-21T10:00:00,BMFBOVESPA:ITUB4,12.74532909 +137824,2016-09-22T10:00:00,BMFBOVESPA:ITUB4,12.94911084 +137825,2016-09-23T10:00:00,BMFBOVESPA:ITUB4,12.91693461 +137826,2016-09-26T10:00:00,BMFBOVESPA:ITUB4,12.81683038 +137827,2016-09-27T10:00:00,BMFBOVESPA:ITUB4,12.96341079 +137828,2016-09-28T10:00:00,BMFBOVESPA:ITUB4,13.05636466 +137829,2016-09-29T10:00:00,BMFBOVESPA:ITUB4,12.72387802 +137830,2016-09-30T10:00:00,BMFBOVESPA:ITUB4,12.69885216 +137831,2016-10-03T10:00:00,BMFBOVESPA:ITUB4,13.00107297 +137832,2016-10-04T10:00:00,BMFBOVESPA:ITUB4,13.11552559 +137833,2016-10-05T10:00:00,BMFBOVESPA:ITUB4,13.37304362 +137834,2016-10-06T10:00:00,BMFBOVESPA:ITUB4,13.48391992 +137835,2016-10-07T10:00:00,BMFBOVESPA:ITUB4,13.60910148 +137836,2016-10-10T10:00:00,BMFBOVESPA:ITUB4,13.62698457 +137837,2016-10-11T10:00:00,BMFBOVESPA:ITUB4,13.58048947 +137838,2016-10-13T10:00:00,BMFBOVESPA:ITUB4,13.73428532 +137839,2016-10-14T10:00:00,BMFBOVESPA:ITUB4,13.9953789 +137840,2016-10-17T09:00:00,BMFBOVESPA:ITUB4,14.30297062 +137841,2016-10-18T09:00:00,BMFBOVESPA:ITUB4,14.50184543 +137842,2016-10-19T09:00:00,BMFBOVESPA:ITUB4,14.26578604 +137843,2016-10-20T09:00:00,BMFBOVESPA:ITUB4,14.30906359 +137844,2016-10-21T09:00:00,BMFBOVESPA:ITUB4,14.28545841 +137845,2016-10-24T09:00:00,BMFBOVESPA:ITUB4,14.16349515 +137846,2016-10-25T09:00:00,BMFBOVESPA:ITUB4,14.08874377 +137847,2016-10-26T09:00:00,BMFBOVESPA:ITUB4,14.17529736 +137848,2016-10-27T09:00:00,BMFBOVESPA:ITUB4,14.47823873 +137849,2016-10-28T09:00:00,BMFBOVESPA:ITUB4,14.60020275 +137850,2016-10-31T09:00:00,BMFBOVESPA:ITUB4,15.10772891 +137851,2016-11-01T09:00:00,BMFBOVESPA:ITUB4,14.65528327 +137852,2016-11-03T09:00:00,BMFBOVESPA:ITUB4,14.34053893 +137853,2016-11-04T09:00:00,BMFBOVESPA:ITUB4,14.45856787 +137854,2016-11-07T09:00:00,BMFBOVESPA:ITUB4,14.9778955 +137855,2016-11-08T09:00:00,BMFBOVESPA:ITUB4,15.0133044 +137856,2016-11-09T09:00:00,BMFBOVESPA:ITUB4,14.60413631 +137857,2016-11-10T09:00:00,BMFBOVESPA:ITUB4,13.80940682 +137858,2016-11-11T09:00:00,BMFBOVESPA:ITUB4,13.63236455 +137859,2016-11-14T09:00:00,BMFBOVESPA:ITUB4,13.54974301 +137860,2016-11-16T09:00:00,BMFBOVESPA:ITUB4,14.21857492 +137861,2016-11-17T09:00:00,BMFBOVESPA:ITUB4,13.74252408 +137862,2016-11-18T09:00:00,BMFBOVESPA:ITUB4,13.92350219 +137863,2016-11-21T09:00:00,BMFBOVESPA:ITUB4,14.03759681 +137864,2016-11-22T09:00:00,BMFBOVESPA:ITUB4,14.08480868 +137865,2016-11-23T09:00:00,BMFBOVESPA:ITUB4,13.95497754 +137866,2016-11-24T09:00:00,BMFBOVESPA:ITUB4,13.80940682 +137867,2016-11-25T09:00:00,BMFBOVESPA:ITUB4,13.71498459 +137868,2016-11-28T09:00:00,BMFBOVESPA:ITUB4,14.00612222 +137869,2016-11-29T09:00:00,BMFBOVESPA:ITUB4,13.66777346 +137870,2016-11-30T09:00:00,BMFBOVESPA:ITUB4,13.93530441 +137871,2016-12-01T09:00:00,BMFBOVESPA:ITUB4,13.29794784 +137872,2016-12-02T09:00:00,BMFBOVESPA:ITUB4,13.35302761 +137873,2016-12-05T09:00:00,BMFBOVESPA:ITUB4,13.30581649 +137874,2016-12-06T09:00:00,BMFBOVESPA:ITUB4,13.48286027 +137875,2016-12-07T09:00:00,BMFBOVESPA:ITUB4,13.37663431 +137876,2016-12-08T09:00:00,BMFBOVESPA:ITUB4,13.29794784 +137877,2016-12-09T09:00:00,BMFBOVESPA:ITUB4,13.33729183 +137878,2016-12-12T09:00:00,BMFBOVESPA:ITUB4,12.7864881 +137879,2016-12-13T09:00:00,BMFBOVESPA:ITUB4,12.84550371 +137880,2016-12-14T09:00:00,BMFBOVESPA:ITUB4,12.81796345 +137881,2016-12-15T09:00:00,BMFBOVESPA:ITUB4,12.76681725 +137882,2016-12-16T09:00:00,BMFBOVESPA:ITUB4,12.53862802 +137883,2016-12-19T09:00:00,BMFBOVESPA:ITUB4,12.20027698 +137884,2016-12-20T09:00:00,BMFBOVESPA:ITUB4,12.511087 +137885,2016-12-21T09:00:00,BMFBOVESPA:ITUB4,12.50715343 +137886,2016-12-22T09:00:00,BMFBOVESPA:ITUB4,12.60944432 +137887,2016-12-23T09:00:00,BMFBOVESPA:ITUB4,12.7746859 +137888,2016-12-26T09:00:00,BMFBOVESPA:ITUB4,12.87697754 +137889,2016-12-27T09:00:00,BMFBOVESPA:ITUB4,12.86910814 +137890,2016-12-28T09:00:00,BMFBOVESPA:ITUB4,13.17205026 +137891,2016-12-29T09:00:00,BMFBOVESPA:ITUB4,13.3176187 +137892,2017-01-02T09:00:00,BMFBOVESPA:ITUB4,13.19172112 +137893,2017-01-03T09:00:00,BMFBOVESPA:ITUB4,13.75039349 +137894,2017-01-04T09:00:00,BMFBOVESPA:ITUB4,13.80940682 +137895,2017-01-05T09:00:00,BMFBOVESPA:ITUB4,13.99825509 +137896,2017-01-06T09:00:00,BMFBOVESPA:ITUB4,14.04546621 +137897,2017-01-09T09:00:00,BMFBOVESPA:ITUB4,14.11234819 +137898,2017-01-10T09:00:00,BMFBOVESPA:ITUB4,14.06513707 +137899,2017-01-11T09:00:00,BMFBOVESPA:ITUB4,14.09267733 +137900,2017-01-12T09:00:00,BMFBOVESPA:ITUB4,14.45069922 +137901,2017-01-13T09:00:00,BMFBOVESPA:ITUB4,14.1556265 +137902,2017-01-16T09:00:00,BMFBOVESPA:ITUB4,14.16742871 +137903,2017-01-17T09:00:00,BMFBOVESPA:ITUB4,14.54905654 +137904,2017-01-18T09:00:00,BMFBOVESPA:ITUB4,14.43496118 +137905,2017-01-19T09:00:00,BMFBOVESPA:ITUB4,14.35627623 +137906,2017-01-20T09:00:00,BMFBOVESPA:ITUB4,14.39955226 +137907,2017-01-23T09:00:00,BMFBOVESPA:ITUB4,14.88347326 +137908,2017-01-24T09:00:00,BMFBOVESPA:ITUB4,14.84806434 +137909,2017-01-26T09:00:00,BMFBOVESPA:ITUB4,15.04871331 +137910,2017-01-27T09:00:00,BMFBOVESPA:ITUB4,14.97002684 +137911,2017-01-30T09:00:00,BMFBOVESPA:ITUB4,14.6513497 +137912,2017-01-31T09:00:00,BMFBOVESPA:ITUB4,14.6513497 +137913,2017-02-01T09:00:00,BMFBOVESPA:ITUB4,14.80085171 +137914,2017-02-02T09:00:00,BMFBOVESPA:ITUB4,14.75757415 +137915,2017-02-03T09:00:00,BMFBOVESPA:ITUB4,15.0644506 +137916,2017-02-06T09:00:00,BMFBOVESPA:ITUB4,14.95428955 +137917,2017-02-07T09:00:00,BMFBOVESPA:ITUB4,15.24542871 +137918,2017-02-08T09:00:00,BMFBOVESPA:ITUB4,15.63885875 +137919,2017-02-09T09:00:00,BMFBOVESPA:ITUB4,15.70967657 +137920,2017-02-10T09:00:00,BMFBOVESPA:ITUB4,15.76082277 +137921,2017-02-13T09:00:00,BMFBOVESPA:ITUB4,15.68606987 +137922,2017-02-14T09:00:00,BMFBOVESPA:ITUB4,15.73721683 +137923,2017-02-15T09:00:00,BMFBOVESPA:ITUB4,16.39817933 +137924,2017-02-16T09:00:00,BMFBOVESPA:ITUB4,16.07950067 +137925,2017-02-17T09:00:00,BMFBOVESPA:ITUB4,16.07163127 +137926,2017-02-20T10:00:00,BMFBOVESPA:ITUB4,16.14638492 +137927,2017-02-21T10:00:00,BMFBOVESPA:ITUB4,16.07163127 +137928,2017-02-22T10:00:00,BMFBOVESPA:ITUB4,16.11884466 +137929,2017-02-23T10:00:00,BMFBOVESPA:ITUB4,15.87491663 +137930,2017-02-24T10:00:00,BMFBOVESPA:ITUB4,15.74901904 +137931,2017-03-01T10:00:00,BMFBOVESPA:ITUB4,15.71754522 +137932,2017-03-02T10:00:00,BMFBOVESPA:ITUB4,15.55623873 +137933,2017-03-03T10:00:00,BMFBOVESPA:ITUB4,15.83950772 +137934,2017-03-06T10:00:00,BMFBOVESPA:ITUB4,15.77655855 +137935,2017-03-07T10:00:00,BMFBOVESPA:ITUB4,15.51296116 +137936,2017-03-08T10:00:00,BMFBOVESPA:ITUB4,15.33591739 +137937,2017-03-09T10:00:00,BMFBOVESPA:ITUB4,15.3831285 +137938,2017-03-10T10:00:00,BMFBOVESPA:ITUB4,15.39099716 +137939,2017-03-13T10:00:00,BMFBOVESPA:ITUB4,15.6703341 +137940,2017-03-14T10:00:00,BMFBOVESPA:ITUB4,15.51689473 +137941,2017-03-15T10:00:00,BMFBOVESPA:ITUB4,15.66639901 +137942,2017-03-16T10:00:00,BMFBOVESPA:ITUB4,15.46575005 +137943,2017-03-17T10:00:00,BMFBOVESPA:ITUB4,15.02117305 +137944,2017-03-20T10:00:00,BMFBOVESPA:ITUB4,15.1864131 +137945,2017-03-21T10:00:00,BMFBOVESPA:ITUB4,14.77331145 +137946,2017-03-22T10:00:00,BMFBOVESPA:ITUB4,14.98183057 +137947,2017-03-23T10:00:00,BMFBOVESPA:ITUB4,14.89920903 +137948,2017-03-24T10:00:00,BMFBOVESPA:ITUB4,15.06051553 +137949,2017-03-27T10:00:00,BMFBOVESPA:ITUB4,15.17067733 +137950,2017-03-28T10:00:00,BMFBOVESPA:ITUB4,15.11953113 +137951,2017-03-29T10:00:00,BMFBOVESPA:ITUB4,15.34378604 +137952,2017-03-30T10:00:00,BMFBOVESPA:ITUB4,15.18247954 +137953,2017-03-31T10:00:00,BMFBOVESPA:ITUB4,14.91101352 +137954,2017-04-03T10:00:00,BMFBOVESPA:ITUB4,15.15493928 +137955,2017-04-04T10:00:00,BMFBOVESPA:ITUB4,15.23362574 +137956,2017-04-05T10:00:00,BMFBOVESPA:ITUB4,14.95428955 +137957,2017-04-06T10:00:00,BMFBOVESPA:ITUB4,14.83626062 +137958,2017-04-07T10:00:00,BMFBOVESPA:ITUB4,14.95035599 +137959,2017-04-10T10:00:00,BMFBOVESPA:ITUB4,14.92281573 +137960,2017-04-11T10:00:00,BMFBOVESPA:ITUB4,14.89527622 +137961,2017-04-12T10:00:00,BMFBOVESPA:ITUB4,14.87560461 +137962,2017-04-13T10:00:00,BMFBOVESPA:ITUB4,14.60413631 +137963,2017-04-17T10:00:00,BMFBOVESPA:ITUB4,15.25723092 +137964,2017-04-18T10:00:00,BMFBOVESPA:ITUB4,15.20215116 +137965,2017-04-19T10:00:00,BMFBOVESPA:ITUB4,15.06838417 +137966,2017-04-20T10:00:00,BMFBOVESPA:ITUB4,14.84806434 +137967,2017-04-24T10:00:00,BMFBOVESPA:ITUB4,15.13526842 +137968,2017-04-25T10:00:00,BMFBOVESPA:ITUB4,15.23362574 +137969,2017-04-26T10:00:00,BMFBOVESPA:ITUB4,15.24936228 +137970,2017-04-27T10:00:00,BMFBOVESPA:ITUB4,15.3477196 +137971,2017-04-28T10:00:00,BMFBOVESPA:ITUB4,15.44607692 +137972,2017-05-02T10:00:00,BMFBOVESPA:ITUB4,15.75688769 +137973,2017-05-03T10:00:00,BMFBOVESPA:ITUB4,15.49722387 +137974,2017-05-04T10:00:00,BMFBOVESPA:ITUB4,14.9896977 +137975,2017-05-05T10:00:00,BMFBOVESPA:ITUB4,15.22575709 +137976,2017-05-08T10:00:00,BMFBOVESPA:ITUB4,15.261166 +137977,2017-05-09T10:00:00,BMFBOVESPA:ITUB4,15.30050848 +137978,2017-05-10T10:00:00,BMFBOVESPA:ITUB4,15.37526137 +137979,2017-05-11T10:00:00,BMFBOVESPA:ITUB4,15.63885875 +137980,2017-05-12T10:00:00,BMFBOVESPA:ITUB4,15.78836303 +137981,2017-05-15T10:00:00,BMFBOVESPA:ITUB4,15.85524501 +137982,2017-05-16T10:00:00,BMFBOVESPA:ITUB4,15.83557415 +137983,2017-05-17T10:00:00,BMFBOVESPA:ITUB4,15.51296116 +137984,2017-05-18T10:00:00,BMFBOVESPA:ITUB4,13.64416677 +137985,2017-05-19T10:00:00,BMFBOVESPA:ITUB4,13.99825509 +137986,2017-05-22T10:00:00,BMFBOVESPA:ITUB4,13.72285323 +137987,2017-05-23T10:00:00,BMFBOVESPA:ITUB4,13.93923948 +137988,2017-05-24T10:00:00,BMFBOVESPA:ITUB4,14.05333485 +137989,2017-05-25T10:00:00,BMFBOVESPA:ITUB4,13.78973597 +137990,2017-05-26T10:00:00,BMFBOVESPA:ITUB4,14.16349515 +137991,2017-05-29T10:00:00,BMFBOVESPA:ITUB4,14.09267733 +137992,2017-05-30T10:00:00,BMFBOVESPA:ITUB4,14.13595489 +137993,2017-05-31T10:00:00,BMFBOVESPA:ITUB4,13.9510417 +137994,2017-06-01T10:00:00,BMFBOVESPA:ITUB4,13.82705981 +137995,2017-06-02T10:00:00,BMFBOVESPA:ITUB4,13.96481789 +137996,2017-06-05T10:00:00,BMFBOVESPA:ITUB4,13.94907378 +137997,2017-06-06T10:00:00,BMFBOVESPA:ITUB4,14.17342405 +137998,2017-06-07T10:00:00,BMFBOVESPA:ITUB4,14.405646 +137999,2017-06-08T10:00:00,BMFBOVESPA:ITUB4,14.25608041 +138000,2017-06-09T10:00:00,BMFBOVESPA:ITUB4,14.03173014 +138001,2017-06-12T10:00:00,BMFBOVESPA:ITUB4,14.03173014 +138002,2017-06-13T10:00:00,BMFBOVESPA:ITUB4,14.20491226 +138003,2017-06-14T10:00:00,BMFBOVESPA:ITUB4,14.33086359 +138004,2017-06-16T10:00:00,BMFBOVESPA:ITUB4,14.22852879 +138005,2017-06-19T10:00:00,BMFBOVESPA:ITUB4,14.30331122 +138006,2017-06-20T10:00:00,BMFBOVESPA:ITUB4,13.98843442 +138007,2017-06-21T10:00:00,BMFBOVESPA:ITUB4,14.00417852 +138008,2017-06-22T10:00:00,BMFBOVESPA:ITUB4,14.01598604 +138009,2017-06-23T10:00:00,BMFBOVESPA:ITUB4,13.96875523 +138010,2017-06-26T10:00:00,BMFBOVESPA:ITUB4,14.36235179 +138011,2017-06-27T10:00:00,BMFBOVESPA:ITUB4,14.23246388 +138012,2017-06-28T10:00:00,BMFBOVESPA:ITUB4,14.22852879 +138013,2017-06-29T10:00:00,BMFBOVESPA:ITUB4,14.37022195 +138014,2017-06-30T10:00:00,BMFBOVESPA:ITUB4,14.46468659 +138015,2017-07-03T10:00:00,BMFBOVESPA:ITUB4,14.60053124 +138016,2017-07-04T10:00:00,BMFBOVESPA:ITUB4,14.54146643 +138017,2017-07-05T10:00:00,BMFBOVESPA:ITUB4,14.58084221 +138018,2017-07-06T10:00:00,BMFBOVESPA:ITUB4,14.37608786 +138019,2017-07-07T10:00:00,BMFBOVESPA:ITUB4,14.23827302 +138020,2017-07-10T10:00:00,BMFBOVESPA:ITUB4,14.35246376 +138021,2017-07-11T10:00:00,BMFBOVESPA:ITUB4,14.5690294 +138022,2017-07-12T10:00:00,BMFBOVESPA:ITUB4,14.72653327 +138023,2017-07-13T10:00:00,BMFBOVESPA:ITUB4,14.76590829 +138024,2017-07-14T10:00:00,BMFBOVESPA:ITUB4,14.79741012 +138025,2017-07-17T10:00:00,BMFBOVESPA:ITUB4,14.65565641 +138026,2017-07-18T10:00:00,BMFBOVESPA:ITUB4,14.67140581 +138027,2017-07-19T10:00:00,BMFBOVESPA:ITUB4,14.45877829 +138028,2017-07-20T10:00:00,BMFBOVESPA:ITUB4,14.47452693 +138029,2017-07-21T10:00:00,BMFBOVESPA:ITUB4,14.49421596 +138030,2017-07-24T10:00:00,BMFBOVESPA:ITUB4,14.5690294 +138031,2017-07-25T10:00:00,BMFBOVESPA:ITUB4,14.60446783 +138032,2017-07-26T10:00:00,BMFBOVESPA:ITUB4,14.53752832 +138033,2017-07-27T10:00:00,BMFBOVESPA:ITUB4,14.55327924 +138034,2017-07-28T10:00:00,BMFBOVESPA:ITUB4,14.60840443 +138035,2017-07-31T10:00:00,BMFBOVESPA:ITUB4,14.6950322 +138036,2017-08-01T10:00:00,BMFBOVESPA:ITUB4,15.16576283 +138037,2017-08-02T10:00:00,BMFBOVESPA:ITUB4,15.32332952 +138038,2017-08-03T10:00:00,BMFBOVESPA:ITUB4,15.28787671 +138039,2017-08-04T10:00:00,BMFBOVESPA:ITUB4,15.24848428 +138040,2017-08-07T10:00:00,BMFBOVESPA:ITUB4,15.48877394 +138041,2017-08-08T10:00:00,BMFBOVESPA:ITUB4,15.67785305 +138042,2017-08-09T10:00:00,BMFBOVESPA:ITUB4,15.57937387 +138043,2017-08-10T10:00:00,BMFBOVESPA:ITUB4,15.38241627 +138044,2017-08-11T10:00:00,BMFBOVESPA:ITUB4,15.46119961 +138045,2017-08-14T10:00:00,BMFBOVESPA:ITUB4,15.74087943 +138046,2017-08-15T10:00:00,BMFBOVESPA:ITUB4,15.8081232 +138047,2017-08-16T10:00:00,BMFBOVESPA:ITUB4,15.83995504 +138048,2017-08-17T10:00:00,BMFBOVESPA:ITUB4,15.71263072 +138049,2017-08-18T10:00:00,BMFBOVESPA:ITUB4,15.86382741 +138050,2017-08-21T10:00:00,BMFBOVESPA:ITUB4,15.74844078 +138051,2017-08-22T10:00:00,BMFBOVESPA:ITUB4,16.08266599 +138052,2017-08-23T10:00:00,BMFBOVESPA:ITUB4,16.25773807 +138053,2017-08-24T10:00:00,BMFBOVESPA:ITUB4,16.39302036 +138054,2017-08-25T10:00:00,BMFBOVESPA:ITUB4,16.34527411 +138055,2017-08-28T10:00:00,BMFBOVESPA:ITUB4,16.20203387 +138056,2017-08-29T10:00:00,BMFBOVESPA:ITUB4,16.34925234 +138057,2017-08-30T10:00:00,BMFBOVESPA:ITUB4,16.2617163 +138058,2017-08-31T10:00:00,BMFBOVESPA:ITUB4,16.03491975 +138059,2017-09-01T10:00:00,BMFBOVESPA:ITUB4,16.39115992 +138060,2017-09-04T10:00:00,BMFBOVESPA:ITUB4,16.30757258 +138061,2017-09-05T10:00:00,BMFBOVESPA:ITUB4,16.31553357 +138062,2017-09-06T10:00:00,BMFBOVESPA:ITUB4,16.75337347 +138063,2017-09-08T10:00:00,BMFBOVESPA:ITUB4,16.73347176 +138064,2017-09-11T10:00:00,BMFBOVESPA:ITUB4,17.01607773 +138065,2017-09-12T10:00:00,BMFBOVESPA:ITUB4,16.96831331 +138066,2017-09-13T10:00:00,BMFBOVESPA:ITUB4,17.08772433 +138067,2017-09-14T10:00:00,BMFBOVESPA:ITUB4,17.04792167 +138068,2017-09-15T10:00:00,BMFBOVESPA:ITUB4,17.36236931 +138069,2017-09-18T10:00:00,BMFBOVESPA:ITUB4,17.48974132 +138070,2017-09-19T10:00:00,BMFBOVESPA:ITUB4,17.42605494 +138071,2017-09-20T10:00:00,BMFBOVESPA:ITUB4,17.24295829 +138072,2017-09-21T10:00:00,BMFBOVESPA:ITUB4,17.26684125 +138073,2017-09-22T10:00:00,BMFBOVESPA:ITUB4,17.32654562 +138074,2017-09-25T10:00:00,BMFBOVESPA:ITUB4,17.15538969 +138075,2017-09-26T10:00:00,BMFBOVESPA:ITUB4,17.18723365 +138076,2017-09-27T10:00:00,BMFBOVESPA:ITUB4,17.19917437 +138077,2017-09-28T10:00:00,BMFBOVESPA:ITUB4,17.10762604 +138078,2017-09-29T10:00:00,BMFBOVESPA:ITUB4,17.25489901 +138079,2017-10-02T10:00:00,BMFBOVESPA:ITUB4,17.28476217 +138080,2017-10-03T10:00:00,BMFBOVESPA:ITUB4,17.87804341 +138081,2017-10-04T10:00:00,BMFBOVESPA:ITUB4,17.71877297 +138082,2017-10-05T10:00:00,BMFBOVESPA:ITUB4,18.00147656 +138083,2017-10-06T10:00:00,BMFBOVESPA:ITUB4,17.79044455 +138084,2017-10-09T10:00:00,BMFBOVESPA:ITUB4,17.57941255 +138085,2017-10-10T10:00:00,BMFBOVESPA:ITUB4,17.96165951 +138086,2017-10-11T10:00:00,BMFBOVESPA:ITUB4,17.91387921 +138087,2017-10-13T10:00:00,BMFBOVESPA:ITUB4,17.77053603 +138088,2017-10-16T09:00:00,BMFBOVESPA:ITUB4,17.67895592 +138089,2017-10-17T09:00:00,BMFBOVESPA:ITUB4,17.65108414 +138090,2017-10-18T09:00:00,BMFBOVESPA:ITUB4,17.68293717 +138091,2017-10-19T09:00:00,BMFBOVESPA:ITUB4,17.55552126 +138092,2017-10-20T09:00:00,BMFBOVESPA:ITUB4,17.51968546 +138093,2017-10-23T09:00:00,BMFBOVESPA:ITUB4,17.35643376 +138094,2017-10-24T09:00:00,BMFBOVESPA:ITUB4,17.48384967 +138095,2017-10-25T09:00:00,BMFBOVESPA:ITUB4,17.60330157 +138096,2017-10-26T09:00:00,BMFBOVESPA:ITUB4,17.49579493 +138097,2017-10-27T09:00:00,BMFBOVESPA:ITUB4,17.38828679 +138098,2017-10-30T09:00:00,BMFBOVESPA:ITUB4,17.16531028 +138099,2017-10-31T09:00:00,BMFBOVESPA:ITUB4,16.74324475 +138100,2017-11-01T09:00:00,BMFBOVESPA:ITUB4,16.46243716 +138101,2017-11-03T09:00:00,BMFBOVESPA:ITUB4,16.6934602 +138102,2017-11-06T09:00:00,BMFBOVESPA:ITUB4,16.76913953 +138103,2017-11-07T09:00:00,BMFBOVESPA:ITUB4,16.37082224 +138104,2017-11-08T09:00:00,BMFBOVESPA:ITUB4,16.96829817 +138105,2017-11-09T09:00:00,BMFBOVESPA:ITUB4,16.51023488 +138106,2017-11-10T09:00:00,BMFBOVESPA:ITUB4,16.53413222 +138107,2017-11-13T09:00:00,BMFBOVESPA:ITUB4,16.61778011 +138108,2017-11-14T09:00:00,BMFBOVESPA:ITUB4,16.29912567 +138109,2017-11-16T09:00:00,BMFBOVESPA:ITUB4,16.70939277 +138110,2017-11-17T09:00:00,BMFBOVESPA:ITUB4,16.9404158 +138111,2017-11-21T09:00:00,BMFBOVESPA:ITUB4,17.27898633 +138112,2017-11-22T09:00:00,BMFBOVESPA:ITUB4,17.11169207 +138113,2017-11-23T09:00:00,BMFBOVESPA:ITUB4,17.05991235 +138114,2017-11-24T09:00:00,BMFBOVESPA:ITUB4,16.90058513 +138115,2017-11-27T09:00:00,BMFBOVESPA:ITUB4,17.00414684 +138116,2017-11-28T09:00:00,BMFBOVESPA:ITUB4,17.03202846 +138117,2017-11-29T09:00:00,BMFBOVESPA:ITUB4,16.68151115 +138118,2017-11-30T09:00:00,BMFBOVESPA:ITUB4,16.43853755 +138119,2017-12-01T09:00:00,BMFBOVESPA:ITUB4,16.42856777 +138120,2017-12-04T09:00:00,BMFBOVESPA:ITUB4,16.67162993 +138121,2017-12-05T09:00:00,BMFBOVESPA:ITUB4,16.57201389 +138122,2017-12-06T09:00:00,BMFBOVESPA:ITUB4,16.74733727 +138123,2017-12-07T09:00:00,BMFBOVESPA:ITUB4,16.69155208 +138124,2017-12-08T09:00:00,BMFBOVESPA:ITUB4,16.83499895 +138125,2017-12-11T09:00:00,BMFBOVESPA:ITUB4,16.87882979 +138126,2017-12-12T09:00:00,BMFBOVESPA:ITUB4,17.0143066 +138127,2017-12-13T09:00:00,BMFBOVESPA:ITUB4,16.6357684 +138128,2017-12-14T09:00:00,BMFBOVESPA:ITUB4,16.37278335 +138129,2017-12-15T09:00:00,BMFBOVESPA:ITUB4,16.43056976 +138130,2017-12-18T09:00:00,BMFBOVESPA:ITUB4,16.42657186 +138131,2017-12-19T09:00:00,BMFBOVESPA:ITUB4,16.33460043 +138132,2017-12-20T09:00:00,BMFBOVESPA:ITUB4,16.39458183 +138133,2017-12-21T09:00:00,BMFBOVESPA:ITUB4,17.08635285 +138134,2017-12-22T09:00:00,BMFBOVESPA:ITUB4,17.00637891 +138135,2017-12-26T09:00:00,BMFBOVESPA:ITUB4,17.07435763 +138136,2017-12-27T09:00:00,BMFBOVESPA:ITUB4,16.98238772 +138137,2017-12-28T09:00:00,BMFBOVESPA:ITUB4,17.02637372 +138138,2018-01-02T09:00:00,BMFBOVESPA:ITUB4,17.55238016 +138139,2018-01-03T09:00:00,BMFBOVESPA:ITUB4,17.67238231 +138140,2018-01-04T09:00:00,BMFBOVESPA:ITUB4,18.04038912 +138141,2018-01-05T09:00:00,BMFBOVESPA:ITUB4,18.09239137 +138142,2018-01-08T09:00:00,BMFBOVESPA:ITUB4,18.03239104 +138143,2018-01-09T09:00:00,BMFBOVESPA:ITUB4,17.83638561 +138144,2018-01-10T09:00:00,BMFBOVESPA:ITUB4,17.77638378 +138145,2018-01-11T09:00:00,BMFBOVESPA:ITUB4,18.14839227 +138146,2018-01-12T09:00:00,BMFBOVESPA:ITUB4,18.13239309 +138147,2018-01-15T09:00:00,BMFBOVESPA:ITUB4,18.2443949 +138148,2018-01-16T09:00:00,BMFBOVESPA:ITUB4,18.41239762 +138149,2018-01-17T09:00:00,BMFBOVESPA:ITUB4,18.71640544 +138150,2018-01-18T09:00:00,BMFBOVESPA:ITUB4,18.67240354 +138151,2018-01-19T09:00:00,BMFBOVESPA:ITUB4,18.82440707 +138152,2018-01-22T09:00:00,BMFBOVESPA:ITUB4,19.29241744 +138153,2018-01-23T09:00:00,BMFBOVESPA:ITUB4,19.22441602 +138154,2018-01-24T09:00:00,BMFBOVESPA:ITUB4,20.14843548 +138155,2018-01-26T09:00:00,BMFBOVESPA:ITUB4,21.16045798 +138156,2018-01-29T09:00:00,BMFBOVESPA:ITUB4,20.67644692 +138157,2018-01-30T09:00:00,BMFBOVESPA:ITUB4,20.59644649 +138158,2018-01-31T09:00:00,BMFBOVESPA:ITUB4,20.90445147 +138159,2018-02-01T09:00:00,BMFBOVESPA:ITUB4,21.01048367 +138160,2018-02-02T09:00:00,BMFBOVESPA:ITUB4,20.74640188 +138161,2018-02-05T09:00:00,BMFBOVESPA:ITUB4,20.01817744 +138162,2018-02-06T09:00:00,BMFBOVESPA:ITUB4,20.73840078 +138163,2018-02-07T09:00:00,BMFBOVESPA:ITUB4,20.24624784 +138164,2018-02-08T09:00:00,BMFBOVESPA:ITUB4,20.14621703 +138165,2018-02-09T09:00:00,BMFBOVESPA:ITUB4,20.19823366 +138166,2018-02-14T09:00:00,BMFBOVESPA:ITUB4,21.07050292 +138167,2018-02-15T09:00:00,BMFBOVESPA:ITUB4,21.07450309 +138168,2018-02-16T09:00:00,BMFBOVESPA:ITUB4,21.23189721 +138169,2018-02-19T10:00:00,BMFBOVESPA:ITUB4,21.06481487 +138170,2018-02-20T10:00:00,BMFBOVESPA:ITUB4,21.58276723 +138171,2018-02-21T10:00:00,BMFBOVESPA:ITUB4,21.86680598 +138172,2018-02-22T10:00:00,BMFBOVESPA:ITUB4,21.98794045 +138173,2018-02-23T10:00:00,BMFBOVESPA:ITUB4,22.1383144 +138174,2018-02-26T10:00:00,BMFBOVESPA:ITUB4,22.11325144 +138175,2018-02-27T10:00:00,BMFBOVESPA:ITUB4,21.78326709 +138176,2018-02-28T10:00:00,BMFBOVESPA:ITUB4,21.04392996 +138177,2018-03-01T10:00:00,BMFBOVESPA:ITUB4,21.35521833 +138178,2018-03-02T10:00:00,BMFBOVESPA:ITUB4,21.46803152 +138179,2018-03-05T10:00:00,BMFBOVESPA:ITUB4,21.77304678 +138180,2018-03-06T10:00:00,BMFBOVESPA:ITUB4,21.69365792 +138181,2018-03-07T10:00:00,BMFBOVESPA:ITUB4,21.66441011 +138182,2018-03-08T10:00:00,BMFBOVESPA:ITUB4,21.51399302 +138183,2018-03-09T10:00:00,BMFBOVESPA:ITUB4,21.81065143 +138184,2018-03-12T10:00:00,BMFBOVESPA:ITUB4,22.0571703 +138185,2018-03-13T10:00:00,BMFBOVESPA:ITUB4,21.87750389 +138186,2018-03-14T10:00:00,BMFBOVESPA:ITUB4,21.38864343 +138187,2018-03-15T10:00:00,BMFBOVESPA:ITUB4,21.4889225 +138188,2018-03-16T10:00:00,BMFBOVESPA:ITUB4,21.40117907 +138189,2018-03-19T10:00:00,BMFBOVESPA:ITUB4,20.94156717 +138190,2018-03-20T10:00:00,BMFBOVESPA:ITUB4,21.00841963 +138191,2018-03-21T10:00:00,BMFBOVESPA:ITUB4,20.924855 +138192,2018-03-22T10:00:00,BMFBOVESPA:ITUB4,20.85800102 +138193,2018-03-23T10:00:00,BMFBOVESPA:ITUB4,20.95828009 +138194,2018-03-26T10:00:00,BMFBOVESPA:ITUB4,21.21733386 +138195,2018-03-27T10:00:00,BMFBOVESPA:ITUB4,20.96245814 +138196,2018-03-28T10:00:00,BMFBOVESPA:ITUB4,21.15466019 +138197,2018-03-29T10:00:00,BMFBOVESPA:ITUB4,21.43878372 +138198,2018-04-02T10:00:00,BMFBOVESPA:ITUB4,21.33637778 +138199,2018-04-03T10:00:00,BMFBOVESPA:ITUB4,21.13576212 +138200,2018-04-04T10:00:00,BMFBOVESPA:ITUB4,21.27368671 +138201,2018-04-05T10:00:00,BMFBOVESPA:ITUB4,21.31548075 +138202,2018-04-06T10:00:00,BMFBOVESPA:ITUB4,21.41996815 +138203,2018-04-09T10:00:00,BMFBOVESPA:ITUB4,20.94350481 +138204,2018-04-10T10:00:00,BMFBOVESPA:ITUB4,21.04799295 +138205,2018-04-11T10:00:00,BMFBOVESPA:ITUB4,21.39489081 +138206,2018-04-12T10:00:00,BMFBOVESPA:ITUB4,21.58296856 +138207,2018-04-13T10:00:00,BMFBOVESPA:ITUB4,21.0814279 +138208,2018-04-16T10:00:00,BMFBOVESPA:ITUB4,20.77214528 +138209,2018-04-17T10:00:00,BMFBOVESPA:ITUB4,21.11486434 +138210,2018-04-18T10:00:00,BMFBOVESPA:ITUB4,21.51609718 +138211,2018-04-19T10:00:00,BMFBOVESPA:ITUB4,21.31548075 +138212,2018-04-20T10:00:00,BMFBOVESPA:ITUB4,21.26950564 +138213,2018-04-23T10:00:00,BMFBOVESPA:ITUB4,21.30712165 +138214,2018-04-24T10:00:00,BMFBOVESPA:ITUB4,21.20263426 +138215,2018-04-25T10:00:00,BMFBOVESPA:ITUB4,21.07724909 +138216,2018-04-26T10:00:00,BMFBOVESPA:ITUB4,21.56625034 +138217,2018-04-27T10:00:00,BMFBOVESPA:ITUB4,21.52445553 +138218,2018-04-30T10:00:00,BMFBOVESPA:ITUB4,21.31965956 +138219,2018-05-02T10:00:00,BMFBOVESPA:ITUB4,20.36018047 +138220,2018-05-03T10:00:00,BMFBOVESPA:ITUB4,19.95883032 +138221,2018-05-04T10:00:00,BMFBOVESPA:ITUB4,19.72470858 +138222,2018-05-07T10:00:00,BMFBOVESPA:ITUB4,19.75397379 +138223,2018-05-08T10:00:00,BMFBOVESPA:ITUB4,19.8166853 +138224,2018-05-09T10:00:00,BMFBOVESPA:ITUB4,19.8793953 +138225,2018-05-10T10:00:00,BMFBOVESPA:ITUB4,20.42289047 +138226,2018-05-11T10:00:00,BMFBOVESPA:ITUB4,20.09679352 +138227,2018-05-14T10:00:00,BMFBOVESPA:ITUB4,19.79577995 +138228,2018-05-15T10:00:00,BMFBOVESPA:ITUB4,19.72052675 +138229,2018-05-16T10:00:00,BMFBOVESPA:ITUB4,20.06334874 +138230,2018-05-17T10:00:00,BMFBOVESPA:ITUB4,19.01398347 +138231,2018-05-18T10:00:00,BMFBOVESPA:ITUB4,18.88019983 +138232,2018-05-21T10:00:00,BMFBOVESPA:ITUB4,18.6209947 +138233,2018-05-22T10:00:00,BMFBOVESPA:ITUB4,19.07251315 +138234,2018-05-23T10:00:00,BMFBOVESPA:ITUB4,18.7129699 +138235,2018-05-24T10:00:00,BMFBOVESPA:ITUB4,18.95963335 +138236,2018-05-25T10:00:00,BMFBOVESPA:ITUB4,18.79240493 +138237,2018-05-28T10:00:00,BMFBOVESPA:ITUB4,17.99806449 +138238,2018-05-29T10:00:00,BMFBOVESPA:ITUB4,17.9353545 +138239,2018-05-30T10:00:00,BMFBOVESPA:ITUB4,17.96879927 +138240,2018-06-01T10:00:00,BMFBOVESPA:ITUB4,18.32637762 +138241,2018-06-04T10:00:00,BMFBOVESPA:ITUB4,18.72368598 +138242,2018-06-05T10:00:00,BMFBOVESPA:ITUB4,18.14236135 +138243,2018-06-06T10:00:00,BMFBOVESPA:ITUB4,17.68231879 +138244,2018-06-07T10:00:00,BMFBOVESPA:ITUB4,17.16790869 +138245,2018-06-08T10:00:00,BMFBOVESPA:ITUB4,17.20973225 +138246,2018-06-11T10:00:00,BMFBOVESPA:ITUB4,16.71204946 +138247,2018-06-12T10:00:00,BMFBOVESPA:ITUB4,16.67859257 +138248,2018-06-13T10:00:00,BMFBOVESPA:ITUB4,16.51548771 +138249,2018-06-14T10:00:00,BMFBOVESPA:ITUB4,15.92997974 +138250,2018-06-15T10:00:00,BMFBOVESPA:ITUB4,16.0847202 +138251,2018-06-18T10:00:00,BMFBOVESPA:ITUB4,15.75850971 +138252,2018-06-19T10:00:00,BMFBOVESPA:ITUB4,16.46948307 +138253,2018-06-20T10:00:00,BMFBOVESPA:ITUB4,16.77478368 +138254,2018-06-21T10:00:00,BMFBOVESPA:ITUB4,16.32728885 +138255,2018-06-22T10:00:00,BMFBOVESPA:ITUB4,16.45275425 +138256,2018-06-25T10:00:00,BMFBOVESPA:ITUB4,16.48621038 +138257,2018-06-26T10:00:00,BMFBOVESPA:ITUB4,16.43184361 +138258,2018-06-27T10:00:00,BMFBOVESPA:ITUB4,16.13490818 +138259,2018-06-28T10:00:00,BMFBOVESPA:ITUB4,16.58240299 +138260,2018-06-29T10:00:00,BMFBOVESPA:ITUB4,16.87097325 +138261,2018-07-02T10:00:00,BMFBOVESPA:ITUB4,16.88143501 +138262,2018-07-03T10:00:00,BMFBOVESPA:ITUB4,17.27889172 +138263,2018-07-04T10:00:00,BMFBOVESPA:ITUB4,17.55920354 +138264,2018-07-05T10:00:00,BMFBOVESPA:ITUB4,17.44624275 +138265,2018-07-06T10:00:00,BMFBOVESPA:ITUB4,17.60522558 +138266,2018-07-10T10:00:00,BMFBOVESPA:ITUB4,17.65124536 +138267,2018-07-11T10:00:00,BMFBOVESPA:ITUB4,17.72236971 +138268,2018-07-12T10:00:00,BMFBOVESPA:ITUB4,18.0570695 +138269,2018-07-13T10:00:00,BMFBOVESPA:ITUB4,18.51728161 +138270,2018-07-16T10:00:00,BMFBOVESPA:ITUB4,18.45034135 +138271,2018-07-17T10:00:00,BMFBOVESPA:ITUB4,18.79759343 +138272,2018-07-18T10:00:00,BMFBOVESPA:ITUB4,18.55912031 +138273,2018-07-19T10:00:00,BMFBOVESPA:ITUB4,18.82687984 +138274,2018-07-20T10:00:00,BMFBOVESPA:ITUB4,19.36239965 +138275,2018-07-23T10:00:00,BMFBOVESPA:ITUB4,18.99004602 +138276,2018-07-24T10:00:00,BMFBOVESPA:ITUB4,18.97749524 +138277,2018-07-25T10:00:00,BMFBOVESPA:ITUB4,19.57577197 +138278,2018-07-26T10:00:00,BMFBOVESPA:ITUB4,19.26617298 +138279,2018-07-27T10:00:00,BMFBOVESPA:ITUB4,19.37076709 +138280,2018-07-30T10:00:00,BMFBOVESPA:ITUB4,19.65107891 +138281,2018-07-31T10:00:00,BMFBOVESPA:ITUB4,18.82687984 +138282,2018-08-01T10:00:00,BMFBOVESPA:ITUB4,19.06333357 +138283,2018-08-02T10:00:00,BMFBOVESPA:ITUB4,19.13029578 +138284,2018-08-03T10:00:00,BMFBOVESPA:ITUB4,19.58647669 +138285,2018-08-06T10:00:00,BMFBOVESPA:ITUB4,19.4441818 +138286,2018-08-07T10:00:00,BMFBOVESPA:ITUB4,19.32699832 +138287,2018-08-08T10:00:00,BMFBOVESPA:ITUB4,18.8750015 +138288,2018-08-09T10:00:00,BMFBOVESPA:ITUB4,18.7745597 +138289,2018-08-10T10:00:00,BMFBOVESPA:ITUB4,18.09238077 +138290,2018-08-13T10:00:00,BMFBOVESPA:ITUB4,18.23467565 +138291,2018-08-14T10:00:00,BMFBOVESPA:ITUB4,18.61133903 +138292,2018-08-15T10:00:00,BMFBOVESPA:ITUB4,18.48578356 +138293,2018-08-16T10:00:00,BMFBOVESPA:ITUB4,18.46067368 +138294,2018-08-17T10:00:00,BMFBOVESPA:ITUB4,17.98775184 +138295,2018-08-20T10:00:00,BMFBOVESPA:ITUB4,18.11440632 +138296,2018-08-21T10:00:00,BMFBOVESPA:ITUB4,17.8801506 +138297,2018-08-22T10:00:00,BMFBOVESPA:ITUB4,18.30607098 +138298,2018-08-23T10:00:00,BMFBOVESPA:ITUB4,17.59478351 +138299,2018-08-24T10:00:00,BMFBOVESPA:ITUB4,17.72681872 +138300,2018-08-27T10:00:00,BMFBOVESPA:ITUB4,18.31458903 +138301,2018-08-28T10:00:00,BMFBOVESPA:ITUB4,18.18681361 +138302,2018-08-29T10:00:00,BMFBOVESPA:ITUB4,18.48921682 +138303,2018-08-30T10:00:00,BMFBOVESPA:ITUB4,17.76089323 +138304,2018-08-31T10:00:00,BMFBOVESPA:ITUB4,18.00366701 +138305,2018-09-03T10:00:00,BMFBOVESPA:ITUB4,17.7544165 +138306,2018-09-04T10:00:00,BMFBOVESPA:ITUB4,17.6010324 +138307,2018-09-05T10:00:00,BMFBOVESPA:ITUB4,17.70328848 +138308,2018-09-06T10:00:00,BMFBOVESPA:ITUB4,18.1506637 +138309,2018-09-10T10:00:00,BMFBOVESPA:ITUB4,18.31683323 +138310,2018-09-11T10:00:00,BMFBOVESPA:ITUB4,17.68624554 +138311,2018-09-12T10:00:00,BMFBOVESPA:ITUB4,17.73737509 +138312,2018-09-13T10:00:00,BMFBOVESPA:ITUB4,17.6393788 +138313,2018-09-14T10:00:00,BMFBOVESPA:ITUB4,17.95041134 +138314,2018-09-17T10:00:00,BMFBOVESPA:ITUB4,18.3764831 +138315,2018-09-18T10:00:00,BMFBOVESPA:ITUB4,18.35944017 +138316,2018-09-19T10:00:00,BMFBOVESPA:ITUB4,18.48726102 +138317,2018-09-20T10:00:00,BMFBOVESPA:ITUB4,18.36796202 +138318,2018-09-21T10:00:00,BMFBOVESPA:ITUB4,18.67899379 +138319,2018-09-24T10:00:00,BMFBOVESPA:ITUB4,18.21457564 +138320,2018-09-25T10:00:00,BMFBOVESPA:ITUB4,18.25718183 +138321,2018-09-26T10:00:00,BMFBOVESPA:ITUB4,18.45743645 +138322,2018-09-27T10:00:00,BMFBOVESPA:ITUB4,18.96446081 +138323,2018-09-28T10:00:00,BMFBOVESPA:ITUB4,18.80255485 +138324,2018-10-01T10:00:00,BMFBOVESPA:ITUB4,18.59157886 +138325,2018-10-02T10:00:00,BMFBOVESPA:ITUB4,19.30762264 +138326,2018-10-03T10:00:00,BMFBOVESPA:ITUB4,20.18136708 +138327,2018-10-04T10:00:00,BMFBOVESPA:ITUB4,20.20267964 +138328,2018-10-05T10:00:00,BMFBOVESPA:ITUB4,20.13448521 +138329,2018-10-08T10:00:00,BMFBOVESPA:ITUB4,21.33215281 +138330,2018-10-09T10:00:00,BMFBOVESPA:ITUB4,21.22133781 +138331,2018-10-10T10:00:00,BMFBOVESPA:ITUB4,20.48824429 +138332,2018-10-11T10:00:00,BMFBOVESPA:ITUB4,20.24530021 +138333,2018-10-15T10:00:00,BMFBOVESPA:ITUB4,20.47971941 +138334,2018-10-16T10:00:00,BMFBOVESPA:ITUB4,21.29805635 +138335,2018-10-17T10:00:00,BMFBOVESPA:ITUB4,21.07642408 +138336,2018-10-18T10:00:00,BMFBOVESPA:ITUB4,20.44988425 +138337,2018-10-19T10:00:00,BMFBOVESPA:ITUB4,20.42857397 +138338,2018-10-22T10:00:00,BMFBOVESPA:ITUB4,20.72692631 +138339,2018-10-23T10:00:00,BMFBOVESPA:ITUB4,20.79938203 +138340,2018-10-24T10:00:00,BMFBOVESPA:ITUB4,20.25808638 +138341,2018-10-25T10:00:00,BMFBOVESPA:ITUB4,20.4925071 +138342,2018-10-26T10:00:00,BMFBOVESPA:ITUB4,20.87610134 +138343,2018-10-29T10:00:00,BMFBOVESPA:ITUB4,20.4925071 +138344,2018-10-30T10:00:00,BMFBOVESPA:ITUB4,21.09347306 +138345,2018-10-31T10:00:00,BMFBOVESPA:ITUB4,20.99117991 +138346,2018-11-01T10:00:00,BMFBOVESPA:ITUB4,21.29176356 +138347,2018-11-05T09:00:00,BMFBOVESPA:ITUB4,21.52199109 +138348,2018-11-06T09:00:00,BMFBOVESPA:ITUB4,21.65842158 +138349,2018-11-07T09:00:00,BMFBOVESPA:ITUB4,21.67973868 +138350,2018-11-08T09:00:00,BMFBOVESPA:ITUB4,21.38129703 +138351,2018-11-09T09:00:00,BMFBOVESPA:ITUB4,21.64989444 +138352,2018-11-12T09:00:00,BMFBOVESPA:ITUB4,21.70958292 +138353,2018-11-13T09:00:00,BMFBOVESPA:ITUB4,21.62857734 +138354,2018-11-14T09:00:00,BMFBOVESPA:ITUB4,21.81616917 +138355,2018-11-16T09:00:00,BMFBOVESPA:ITUB4,22.48979825 +138356,2018-11-19T09:00:00,BMFBOVESPA:ITUB4,22.47700829 +138357,2018-11-21T09:00:00,BMFBOVESPA:ITUB4,22.18498207 +138358,2018-11-22T09:00:00,BMFBOVESPA:ITUB4,22.13382149 +138359,2018-11-23T09:00:00,BMFBOVESPA:ITUB4,22.10824006 +138360,2018-11-26T09:00:00,BMFBOVESPA:ITUB4,21.74371269 +138361,2018-11-27T09:00:00,BMFBOVESPA:ITUB4,22.47916317 +138362,2018-11-28T09:00:00,BMFBOVESPA:ITUB4,23.04194016 +138363,2018-11-29T09:00:00,BMFBOVESPA:ITUB4,23.24658627 +138364,2018-11-30T09:00:00,BMFBOVESPA:ITUB4,23.03554518 +138365,2018-12-03T09:00:00,BMFBOVESPA:ITUB4,22.74443176 +138366,2018-12-04T09:00:00,BMFBOVESPA:ITUB4,22.71883974 +138367,2018-12-05T09:00:00,BMFBOVESPA:ITUB4,22.73163576 +138368,2018-12-06T09:00:00,BMFBOVESPA:ITUB4,22.9363674 +138369,2018-12-07T09:00:00,BMFBOVESPA:ITUB4,22.75083052 +138370,2018-12-10T09:00:00,BMFBOVESPA:ITUB4,22.14303286 +138371,2018-12-11T09:00:00,BMFBOVESPA:ITUB4,22.34136498 +138372,2018-12-12T09:00:00,BMFBOVESPA:ITUB4,22.49491559 +138373,2018-12-13T09:00:00,BMFBOVESPA:ITUB4,22.89158287 +138374,2018-12-14T09:00:00,BMFBOVESPA:ITUB4,22.7252385 +138375,2018-12-17T09:00:00,BMFBOVESPA:ITUB4,22.11744084 +138376,2018-12-18T09:00:00,BMFBOVESPA:ITUB4,22.4762234 +138377,2018-12-19T09:00:00,BMFBOVESPA:ITUB4,22.17543312 +138378,2018-12-20T09:00:00,BMFBOVESPA:ITUB4,22.16903133 +138379,2018-12-21T09:00:00,BMFBOVESPA:ITUB4,22.06663448 +138380,2018-12-26T09:00:00,BMFBOVESPA:ITUB4,21.58664705 +138381,2018-12-27T09:00:00,BMFBOVESPA:ITUB4,21.95143707 +138382,2018-12-28T09:00:00,BMFBOVESPA:ITUB4,22.719418 +138383,2019-01-02T09:00:00,BMFBOVESPA:ITUB4,23.6894141 +138384,2019-01-03T09:00:00,BMFBOVESPA:ITUB4,24.07996947 +138385,2019-01-04T09:00:00,BMFBOVESPA:ITUB4,23.676609 +138386,2019-01-07T09:00:00,BMFBOVESPA:ITUB4,23.72142608 +138387,2019-01-08T09:00:00,BMFBOVESPA:ITUB4,24.02234578 +138388,2019-01-09T09:00:00,BMFBOVESPA:ITUB4,24.38729097 +138389,2019-01-10T09:00:00,BMFBOVESPA:ITUB4,24.22082625 +138390,2019-01-11T09:00:00,BMFBOVESPA:ITUB4,24.07356541 +138391,2019-01-14T09:00:00,BMFBOVESPA:ITUB4,24.25283823 +138392,2019-01-15T09:00:00,BMFBOVESPA:ITUB4,23.87508796 +138393,2019-01-16T09:00:00,BMFBOVESPA:ITUB4,23.80465994 +138394,2019-01-17T09:00:00,BMFBOVESPA:ITUB4,23.80465994 +138395,2019-01-18T09:00:00,BMFBOVESPA:ITUB4,24.11198145 +138396,2019-01-21T09:00:00,BMFBOVESPA:ITUB4,23.91350172 +138397,2019-01-22T09:00:00,BMFBOVESPA:ITUB4,23.87508796 +138398,2019-01-23T09:00:00,BMFBOVESPA:ITUB4,24.03515164 +138399,2019-01-24T09:00:00,BMFBOVESPA:ITUB4,24.00313966 +138400,2019-01-28T09:00:00,BMFBOVESPA:ITUB4,24.43210879 +138401,2019-01-29T09:00:00,BMFBOVESPA:ITUB4,24.25283823 +138402,2019-01-30T09:00:00,BMFBOVESPA:ITUB4,24.40649785 +138403,2019-01-31T09:00:00,BMFBOVESPA:ITUB4,24.82906595 +138404,2019-02-01T09:00:00,BMFBOVESPA:ITUB4,24.8578952 +138405,2019-02-04T09:00:00,BMFBOVESPA:ITUB4,25.42153581 +138406,2019-02-05T09:00:00,BMFBOVESPA:ITUB4,24.33908756 +138407,2019-02-06T09:00:00,BMFBOVESPA:ITUB4,23.31428494 +138408,2019-02-07T09:00:00,BMFBOVESPA:ITUB4,23.39754832 +138409,2019-02-08T09:00:00,BMFBOVESPA:ITUB4,23.89714151 +138410,2019-02-11T09:00:00,BMFBOVESPA:ITUB4,23.62812933 +138411,2019-02-12T09:00:00,BMFBOVESPA:ITUB4,24.19177221 +138412,2019-02-13T09:00:00,BMFBOVESPA:ITUB4,23.64093972 +138413,2019-02-14T09:00:00,BMFBOVESPA:ITUB4,24.26863154 +138414,2019-02-15T09:00:00,BMFBOVESPA:ITUB4,24.01883607 +138415,2019-02-18T10:00:00,BMFBOVESPA:ITUB4,23.63453642 +138416,2019-02-19T10:00:00,BMFBOVESPA:ITUB4,24.17896182 +138417,2019-02-20T10:00:00,BMFBOVESPA:ITUB4,23.87152073 +138418,2019-02-21T10:00:00,BMFBOVESPA:ITUB4,24.30706271 +138419,2019-02-22T10:00:00,BMFBOVESPA:ITUB4,25.33697435 +138420,2019-02-25T10:00:00,BMFBOVESPA:ITUB4,24.94993778 +138421,2019-02-26T10:00:00,BMFBOVESPA:ITUB4,25.03978687 +138422,2019-02-27T10:00:00,BMFBOVESPA:ITUB4,24.81862387 +138423,2019-02-28T10:00:00,BMFBOVESPA:ITUB4,24.3486524 +138424,2019-03-01T10:00:00,BMFBOVESPA:ITUB4,24.08937233 +138425,2019-03-06T10:00:00,BMFBOVESPA:ITUB4,24.09628502 +138426,2019-03-07T10:00:00,BMFBOVESPA:ITUB4,24.42817371 +138427,2019-03-08T10:00:00,BMFBOVESPA:ITUB4,24.71857263 +138428,2019-03-11T10:00:00,BMFBOVESPA:ITUB4,25.52754227 +138429,2019-03-12T10:00:00,BMFBOVESPA:ITUB4,25.5828582 +138430,2019-03-13T10:00:00,BMFBOVESPA:ITUB4,25.85943096 +138431,2019-03-14T10:00:00,BMFBOVESPA:ITUB4,25.45148752 +138432,2019-03-15T10:00:00,BMFBOVESPA:ITUB4,25.4445718 +138433,2019-03-18T10:00:00,BMFBOVESPA:ITUB4,25.48605855 +138434,2019-03-19T10:00:00,BMFBOVESPA:ITUB4,24.89142929 +138435,2019-03-20T10:00:00,BMFBOVESPA:ITUB4,24.33137181 +138436,2019-03-21T10:00:00,BMFBOVESPA:ITUB4,23.9026865 +138437,2019-03-22T10:00:00,BMFBOVESPA:ITUB4,23.19742842 +138438,2019-03-25T10:00:00,BMFBOVESPA:ITUB4,23.23199945 +138439,2019-03-26T10:00:00,BMFBOVESPA:ITUB4,23.47400196 +138440,2019-03-27T10:00:00,BMFBOVESPA:ITUB4,22.67885769 +138441,2019-03-28T10:00:00,BMFBOVESPA:ITUB4,23.57771353 +138442,2019-03-29T10:00:00,BMFBOVESPA:ITUB4,23.80588686 +138443,2019-04-01T10:00:00,BMFBOVESPA:ITUB4,23.62950309 +138444,2019-04-02T10:00:00,BMFBOVESPA:ITUB4,23.2559687 +138445,2019-04-03T10:00:00,BMFBOVESPA:ITUB4,23.04845019 +138446,2019-04-04T10:00:00,BMFBOVESPA:ITUB4,23.39431488 +138447,2019-04-05T10:00:00,BMFBOVESPA:ITUB4,23.89927746 +138448,2019-04-08T10:00:00,BMFBOVESPA:ITUB4,23.75401481 +138449,2019-04-09T10:00:00,BMFBOVESPA:ITUB4,23.62258737 +138450,2019-04-10T10:00:00,BMFBOVESPA:ITUB4,23.58108246 +138451,2019-04-11T10:00:00,BMFBOVESPA:ITUB4,23.03461496 +138452,2019-04-12T10:00:00,BMFBOVESPA:ITUB4,22.79251029 +138453,2019-04-15T10:00:00,BMFBOVESPA:ITUB4,22.77867506 +138454,2019-04-16T10:00:00,BMFBOVESPA:ITUB4,22.75792487 +138455,2019-04-17T10:00:00,BMFBOVESPA:ITUB4,22.40513992 +138456,2019-04-18T10:00:00,BMFBOVESPA:ITUB4,22.70950348 +138457,2019-04-22T10:00:00,BMFBOVESPA:ITUB4,22.64724762 +138458,2019-04-23T10:00:00,BMFBOVESPA:ITUB4,22.93777294 +138459,2019-04-24T10:00:00,BMFBOVESPA:ITUB4,22.97235911 +138460,2019-04-25T10:00:00,BMFBOVESPA:ITUB4,23.32514255 +138461,2019-04-26T10:00:00,BMFBOVESPA:ITUB4,23.38047966 +138462,2019-04-29T10:00:00,BMFBOVESPA:ITUB4,23.19371285 +138463,2019-04-30T10:00:00,BMFBOVESPA:ITUB4,23.40123363 +138464,2019-05-02T10:00:00,BMFBOVESPA:ITUB4,23.55693231 +138465,2019-05-03T10:00:00,BMFBOVESPA:ITUB4,23.3285584 +138466,2019-05-06T10:00:00,BMFBOVESPA:ITUB4,22.81645304 +138467,2019-05-07T10:00:00,BMFBOVESPA:ITUB4,22.56039733 +138468,2019-05-08T10:00:00,BMFBOVESPA:ITUB4,22.81645304 +138469,2019-05-09T10:00:00,BMFBOVESPA:ITUB4,22.5327178 +138470,2019-05-10T10:00:00,BMFBOVESPA:ITUB4,22.42891161 +138471,2019-05-13T10:00:00,BMFBOVESPA:ITUB4,22.07597301 +138472,2019-05-14T10:00:00,BMFBOVESPA:ITUB4,21.97216758 +138473,2019-05-15T10:00:00,BMFBOVESPA:ITUB4,22.04137095 +138474,2019-05-16T10:00:00,BMFBOVESPA:ITUB4,21.75763646 +138475,2019-05-17T10:00:00,BMFBOVESPA:ITUB4,21.79915803 +138476,2019-05-20T10:00:00,BMFBOVESPA:ITUB4,22.36662851 +138477,2019-05-21T10:00:00,BMFBOVESPA:ITUB4,23.22475449 +138478,2019-05-22T10:00:00,BMFBOVESPA:ITUB4,23.25243402 +138479,2019-05-23T10:00:00,BMFBOVESPA:ITUB4,23.2039922 +138480,2019-05-24T10:00:00,BMFBOVESPA:ITUB4,22.85797384 +138481,2019-05-27T10:00:00,BMFBOVESPA:ITUB4,22.94102 +138482,2019-05-28T10:00:00,BMFBOVESPA:ITUB4,23.58461412 +138483,2019-05-29T10:00:00,BMFBOVESPA:ITUB4,24.02751687 +138484,2019-05-30T10:00:00,BMFBOVESPA:ITUB4,24.2766508 +138485,2019-05-31T10:00:00,BMFBOVESPA:ITUB4,24.22128645 +138486,2019-06-03T10:00:00,BMFBOVESPA:ITUB4,24.28707018 +138487,2019-06-04T10:00:00,BMFBOVESPA:ITUB4,24.24552893 +138488,2019-06-05T10:00:00,BMFBOVESPA:ITUB4,23.77474153 +138489,2019-06-06T10:00:00,BMFBOVESPA:ITUB4,24.02398294 +138490,2019-06-07T10:00:00,BMFBOVESPA:ITUB4,24.28014537 +138491,2019-06-10T10:00:00,BMFBOVESPA:ITUB4,23.97551916 +138492,2019-06-11T10:00:00,BMFBOVESPA:ITUB4,24.09321507 +138493,2019-06-12T10:00:00,BMFBOVESPA:ITUB4,23.95474703 +138494,2019-06-13T10:00:00,BMFBOVESPA:ITUB4,23.52550163 +138495,2019-06-14T10:00:00,BMFBOVESPA:ITUB4,23.53242643 +138496,2019-06-17T10:00:00,BMFBOVESPA:ITUB4,23.50473252 +138497,2019-06-18T10:00:00,BMFBOVESPA:ITUB4,24.11398645 +138498,2019-06-19T10:00:00,BMFBOVESPA:ITUB4,24.49476959 +138499,2019-06-21T10:00:00,BMFBOVESPA:ITUB4,25.0486357 +138500,2019-06-24T10:00:00,BMFBOVESPA:ITUB4,24.99324787 +138501,2019-06-25T10:00:00,BMFBOVESPA:ITUB4,24.68170065 +138502,2019-06-26T10:00:00,BMFBOVESPA:ITUB4,25.27018244 +138503,2019-06-27T10:00:00,BMFBOVESPA:ITUB4,25.09709947 +138504,2019-06-28T10:00:00,BMFBOVESPA:ITUB4,25.10402125 +138505,2019-07-01T10:00:00,BMFBOVESPA:ITUB4,24.98974952 +138506,2019-07-02T10:00:00,BMFBOVESPA:ITUB4,24.89970817 +138507,2019-07-03T10:00:00,BMFBOVESPA:ITUB4,25.3291322 +138508,2019-07-04T10:00:00,BMFBOVESPA:ITUB4,25.62003445 +138509,2019-07-05T10:00:00,BMFBOVESPA:ITUB4,25.90400886 +138510,2019-07-08T10:00:00,BMFBOVESPA:ITUB4,25.83474494 +138511,2019-07-10T10:00:00,BMFBOVESPA:ITUB4,25.76548405 +138512,2019-07-11T10:00:00,BMFBOVESPA:ITUB4,25.73085399 +138513,2019-07-12T10:00:00,BMFBOVESPA:ITUB4,25.25294348 +138514,2019-07-15T10:00:00,BMFBOVESPA:ITUB4,25.18368258 +138515,2019-07-16T10:00:00,BMFBOVESPA:ITUB4,25.28064874 +138516,2019-07-17T10:00:00,BMFBOVESPA:ITUB4,25.21138861 +138517,2019-07-18T10:00:00,BMFBOVESPA:ITUB4,25.8832284 +138518,2019-07-19T10:00:00,BMFBOVESPA:ITUB4,25.21138861 +138519,2019-07-22T10:00:00,BMFBOVESPA:ITUB4,25.64081188 +138520,2019-07-23T10:00:00,BMFBOVESPA:ITUB4,25.89015547 +138521,2019-07-24T10:00:00,BMFBOVESPA:ITUB4,25.86937501 +138522,2019-07-25T10:00:00,BMFBOVESPA:ITUB4,25.0728638 +138523,2019-07-26T10:00:00,BMFBOVESPA:ITUB4,25.5230645 +138524,2019-07-29T10:00:00,BMFBOVESPA:ITUB4,25.62695925 +138525,2019-07-30T10:00:00,BMFBOVESPA:ITUB4,24.77503599 +138526,2019-07-31T10:00:00,BMFBOVESPA:ITUB4,24.11704656 +138527,2019-08-01T10:00:00,BMFBOVESPA:ITUB4,24.16902156 +138528,2019-08-02T10:00:00,BMFBOVESPA:ITUB4,24.20366676 +138529,2019-08-05T10:00:00,BMFBOVESPA:ITUB4,23.87106584 +138530,2019-08-06T10:00:00,BMFBOVESPA:ITUB4,24.59170244 +138531,2019-08-07T10:00:00,BMFBOVESPA:ITUB4,25.4994245 +138532,2019-08-08T10:00:00,BMFBOVESPA:ITUB4,25.63800911 +138533,2019-08-09T10:00:00,BMFBOVESPA:ITUB4,25.44399279 +138534,2019-08-12T10:00:00,BMFBOVESPA:ITUB4,24.39075525 +138535,2019-08-13T10:00:00,BMFBOVESPA:ITUB4,24.86886861 +138536,2019-08-14T10:00:00,BMFBOVESPA:ITUB4,24.32146106 +138537,2019-08-15T10:00:00,BMFBOVESPA:ITUB4,24.25217066 +138538,2019-08-16T10:00:00,BMFBOVESPA:ITUB4,24.34921553 +138539,2019-08-19T10:00:00,BMFBOVESPA:ITUB4,24.24288889 +138540,2019-08-20T10:00:00,BMFBOVESPA:ITUB4,23.97352324 +138541,2019-08-21T10:00:00,BMFBOVESPA:ITUB4,24.15782713 +138542,2019-08-22T10:00:00,BMFBOVESPA:ITUB4,23.77504429 +138543,2019-08-23T10:00:00,BMFBOVESPA:ITUB4,23.49859034 +138544,2019-08-26T10:00:00,BMFBOVESPA:ITUB4,23.49149978 +138545,2019-08-27T10:00:00,BMFBOVESPA:ITUB4,23.76795372 +138546,2019-08-28T10:00:00,BMFBOVESPA:ITUB4,24.03732013 +138547,2019-08-29T10:00:00,BMFBOVESPA:ITUB4,24.16491391 +138548,2019-08-30T10:00:00,BMFBOVESPA:ITUB4,24.05858501 +138549,2019-09-02T10:00:00,BMFBOVESPA:ITUB4,23.75718996 +138550,2019-09-03T10:00:00,BMFBOVESPA:ITUB4,23.30332136 +138551,2019-09-04T10:00:00,BMFBOVESPA:ITUB4,23.46643001 +138552,2019-09-05T10:00:00,BMFBOVESPA:ITUB4,24.13304876 +138553,2019-09-06T10:00:00,BMFBOVESPA:ITUB4,24.94150222 +138554,2019-09-09T10:00:00,BMFBOVESPA:ITUB4,25.5513889 +138555,2019-09-10T10:00:00,BMFBOVESPA:ITUB4,25.05497164 +138556,2019-09-11T10:00:00,BMFBOVESPA:ITUB4,24.94150222 +138557,2019-09-12T10:00:00,BMFBOVESPA:ITUB4,25.09751955 +138558,2019-09-13T10:00:00,BMFBOVESPA:ITUB4,25.43792176 +138559,2019-09-16T10:00:00,BMFBOVESPA:ITUB4,24.98405316 +138560,2019-09-17T10:00:00,BMFBOVESPA:ITUB4,25.07624635 +138561,2019-09-18T10:00:00,BMFBOVESPA:ITUB4,24.99823655 +138562,2019-09-19T10:00:00,BMFBOVESPA:ITUB4,24.57982681 +138563,2019-09-20T10:00:00,BMFBOVESPA:ITUB4,24.6436517 +138564,2019-09-23T10:00:00,BMFBOVESPA:ITUB4,24.56564265 +138565,2019-09-24T10:00:00,BMFBOVESPA:ITUB4,24.31034157 +138566,2019-09-25T10:00:00,BMFBOVESPA:ITUB4,24.5940102 +138567,2019-09-26T10:00:00,BMFBOVESPA:ITUB4,25.30317989 +138568,2019-09-27T10:00:00,BMFBOVESPA:ITUB4,25.19680406 +138569,2019-09-30T10:00:00,BMFBOVESPA:ITUB4,24.84221846 +138570,2019-10-01T10:00:00,BMFBOVESPA:ITUB4,24.27818351 +138571,2019-10-02T10:00:00,BMFBOVESPA:ITUB4,23.61127714 +138572,2019-10-03T10:00:00,BMFBOVESPA:ITUB4,23.61837299 +138573,2019-10-04T10:00:00,BMFBOVESPA:ITUB4,23.73188935 +138574,2019-10-07T10:00:00,BMFBOVESPA:ITUB4,23.29201643 +138575,2019-10-08T10:00:00,BMFBOVESPA:ITUB4,23.19268802 +138576,2019-10-09T10:00:00,BMFBOVESPA:ITUB4,23.56161369 +138577,2019-10-10T10:00:00,BMFBOVESPA:ITUB4,23.73188935 +138578,2019-10-11T10:00:00,BMFBOVESPA:ITUB4,24.03696288 +138579,2019-10-14T10:00:00,BMFBOVESPA:ITUB4,24.44136255 +138580,2019-10-15T10:00:00,BMFBOVESPA:ITUB4,24.38460324 +138581,2019-10-16T10:00:00,BMFBOVESPA:ITUB4,24.73224663 +138582,2019-10-17T10:00:00,BMFBOVESPA:ITUB4,24.58325779 +138583,2019-10-18T10:00:00,BMFBOVESPA:ITUB4,24.29237372 +138584,2019-10-21T10:00:00,BMFBOVESPA:ITUB4,24.68967677 +138585,2019-10-22T10:00:00,BMFBOVESPA:ITUB4,25.45591004 +138586,2019-10-23T10:00:00,BMFBOVESPA:ITUB4,25.81773986 +138587,2019-10-24T10:00:00,BMFBOVESPA:ITUB4,25.93835131 +138588,2019-10-25T10:00:00,BMFBOVESPA:ITUB4,26.10862394 +138589,2019-10-28T10:00:00,BMFBOVESPA:ITUB4,26.46336092 +138590,2019-10-29T10:00:00,BMFBOVESPA:ITUB4,25.99510834 +138591,2019-10-30T10:00:00,BMFBOVESPA:ITUB4,26.15828739 +138592,2019-10-31T10:00:00,BMFBOVESPA:ITUB4,25.70422502 +138593,2019-11-01T10:00:00,BMFBOVESPA:ITUB4,25.80004146 +138594,2019-11-04T10:00:00,BMFBOVESPA:ITUB4,25.88521524 +138595,2019-11-05T10:00:00,BMFBOVESPA:ITUB4,26.33236718 +138596,2019-11-06T10:00:00,BMFBOVESPA:ITUB4,25.97748336 +138597,2019-11-07T10:00:00,BMFBOVESPA:ITUB4,26.13363315 +138598,2019-11-08T10:00:00,BMFBOVESPA:ITUB4,25.74326171 +138599,2019-11-11T10:00:00,BMFBOVESPA:ITUB4,25.85682423 +138600,2019-11-12T10:00:00,BMFBOVESPA:ITUB4,25.4167689 +138601,2019-11-13T10:00:00,BMFBOVESPA:ITUB4,25.16125285 +138602,2019-11-14T10:00:00,BMFBOVESPA:ITUB4,25.32449851 +138603,2019-11-18T10:00:00,BMFBOVESPA:ITUB4,25.21093599 +138604,2019-11-19T10:00:00,BMFBOVESPA:ITUB4,24.93412706 +138605,2019-11-21T10:00:00,BMFBOVESPA:ITUB4,25.18964462 +138606,2019-11-22T10:00:00,BMFBOVESPA:ITUB4,25.35998688 +138607,2019-11-25T10:00:00,BMFBOVESPA:ITUB4,24.99800645 +138608,2019-11-26T10:00:00,BMFBOVESPA:ITUB4,24.48697284 +138609,2019-11-27T10:00:00,BMFBOVESPA:ITUB4,24.62892713 +138610,2019-11-28T10:00:00,BMFBOVESPA:ITUB4,24.55794885 +138611,2019-11-29T10:00:00,BMFBOVESPA:ITUB4,24.69990238 +138612,2019-12-02T10:00:00,BMFBOVESPA:ITUB4,25.05138776 +138613,2019-12-03T10:00:00,BMFBOVESPA:ITUB4,25.05849042 +138614,2019-12-04T10:00:00,BMFBOVESPA:ITUB4,25.96028376 +138615,2019-12-05T10:00:00,BMFBOVESPA:ITUB4,25.92477797 +138616,2019-12-06T10:00:00,BMFBOVESPA:ITUB4,25.45612955 +138617,2019-12-09T10:00:00,BMFBOVESPA:ITUB4,25.95318109 +138618,2019-12-10T10:00:00,BMFBOVESPA:ITUB4,25.57684318 +138619,2019-12-11T10:00:00,BMFBOVESPA:ITUB4,25.27861119 +138620,2019-12-12T10:00:00,BMFBOVESPA:ITUB4,25.27151154 +138621,2019-12-13T10:00:00,BMFBOVESPA:ITUB4,25.80591266 +138622,2019-12-16T10:00:00,BMFBOVESPA:ITUB4,25.2160223 +138623,2019-12-17T10:00:00,BMFBOVESPA:ITUB4,25.59980651 +138624,2019-12-18T10:00:00,BMFBOVESPA:ITUB4,25.92673302 +138625,2019-12-19T10:00:00,BMFBOVESPA:ITUB4,26.05466135 +138626,2019-12-20T10:00:00,BMFBOVESPA:ITUB4,25.94094745 +138627,2019-12-23T10:00:00,BMFBOVESPA:ITUB4,26.18258891 +138628,2019-12-26T10:00:00,BMFBOVESPA:ITUB4,26.58058831 +138629,2019-12-27T10:00:00,BMFBOVESPA:ITUB4,26.50951542 +138630,2019-12-30T10:00:00,BMFBOVESPA:ITUB4,26.36737267 +138631,2020-01-02T10:00:00,BMFBOVESPA:ITUB4,27.03925787 +138632,2020-01-03T10:00:00,BMFBOVESPA:ITUB4,26.75486035 +138633,2020-01-06T10:00:00,BMFBOVESPA:ITUB4,26.3567005 +138634,2020-01-07T10:00:00,BMFBOVESPA:ITUB4,25.74524174 +138635,2020-01-08T10:00:00,BMFBOVESPA:ITUB4,25.32575267 +138636,2020-01-09T10:00:00,BMFBOVESPA:ITUB4,24.8209445 +138637,2020-01-10T10:00:00,BMFBOVESPA:ITUB4,24.60053385 +138638,2020-01-13T10:00:00,BMFBOVESPA:ITUB4,24.92759509 +138639,2020-01-14T10:00:00,BMFBOVESPA:ITUB4,24.92759509 +138640,2020-01-15T10:00:00,BMFBOVESPA:ITUB4,24.62186608 +138641,2020-01-16T10:00:00,BMFBOVESPA:ITUB4,24.6716355 +138642,2020-01-17T10:00:00,BMFBOVESPA:ITUB4,24.84227371 +138643,2020-01-20T10:00:00,BMFBOVESPA:ITUB4,24.3374663 +138644,2020-01-21T10:00:00,BMFBOVESPA:ITUB4,23.81843764 +138645,2020-01-22T10:00:00,BMFBOVESPA:ITUB4,23.96063792 +138646,2020-01-23T10:00:00,BMFBOVESPA:ITUB4,24.52943523 +138647,2020-01-24T10:00:00,BMFBOVESPA:ITUB4,24.34457729 +138648,2020-01-27T10:00:00,BMFBOVESPA:ITUB4,23.81843764 +138649,2020-01-28T10:00:00,BMFBOVESPA:ITUB4,23.81132891 +138650,2020-01-29T10:00:00,BMFBOVESPA:ITUB4,23.44160926 +138651,2020-01-30T10:00:00,BMFBOVESPA:ITUB4,23.78288795 +138652,2020-01-31T10:00:00,BMFBOVESPA:ITUB4,23.33495868 +138653,2020-02-03T10:00:00,BMFBOVESPA:ITUB4,23.40253473 +138654,2020-02-04T10:00:00,BMFBOVESPA:ITUB4,23.58747743 +138655,2020-02-05T10:00:00,BMFBOVESPA:ITUB4,23.7297428 +138656,2020-02-06T10:00:00,BMFBOVESPA:ITUB4,23.6728359 +138657,2020-02-07T10:00:00,BMFBOVESPA:ITUB4,23.97870492 +138658,2020-02-10T10:00:00,BMFBOVESPA:ITUB4,24.38415894 +138659,2020-02-11T10:00:00,BMFBOVESPA:ITUB4,24.94610488 +138660,2020-02-12T10:00:00,BMFBOVESPA:ITUB4,24.84651987 +138661,2020-02-13T10:00:00,BMFBOVESPA:ITUB4,24.46240414 +138662,2020-02-14T10:00:00,BMFBOVESPA:ITUB4,24.04983836 +138663,2020-02-17T10:00:00,BMFBOVESPA:ITUB4,23.82932704 +138664,2020-02-18T10:00:00,BMFBOVESPA:ITUB4,23.92891204 +138665,2020-02-19T10:00:00,BMFBOVESPA:ITUB4,24.27034741 +138666,2020-02-20T10:00:00,BMFBOVESPA:ITUB4,24.18498895 +138667,2020-02-21T10:00:00,BMFBOVESPA:ITUB4,23.89390126 +138668,2020-02-26T10:00:00,BMFBOVESPA:ITUB4,22.7021306 +138669,2020-02-27T10:00:00,BMFBOVESPA:ITUB4,22.71675375 +138670,2020-02-28T10:00:00,BMFBOVESPA:ITUB4,23.39672104 +138671,2020-03-02T10:00:00,BMFBOVESPA:ITUB4,23.31992 +138672,2020-03-03T10:00:00,BMFBOVESPA:ITUB4,22.89565494 +138673,2020-03-04T10:00:00,BMFBOVESPA:ITUB4,23.11510283 +138674,2020-03-05T10:00:00,BMFBOVESPA:ITUB4,22.32509332 +138675,2020-03-06T10:00:00,BMFBOVESPA:ITUB4,21.8496253 +138676,2020-03-09T10:00:00,BMFBOVESPA:ITUB4,20.33543769 +138677,2020-03-10T10:00:00,BMFBOVESPA:ITUB4,20.84016715 +138678,2020-03-11T10:00:00,BMFBOVESPA:ITUB4,19.1431092 +138679,2020-03-12T10:00:00,BMFBOVESPA:ITUB4,17.26317789 +138680,2020-03-13T10:00:00,BMFBOVESPA:ITUB4,19.17236837 +138681,2020-03-16T10:00:00,BMFBOVESPA:ITUB4,17.40947598 +138682,2020-03-17T10:00:00,BMFBOVESPA:ITUB4,18.43356409 +138683,2020-03-18T10:00:00,BMFBOVESPA:ITUB4,17.15345508 +138684,2020-03-19T10:00:00,BMFBOVESPA:ITUB4,16.71456007 +138685,2020-03-20T10:00:00,BMFBOVESPA:ITUB4,16.12936697 +138686,2020-03-23T10:00:00,BMFBOVESPA:ITUB4,15.01018752 +138687,2020-03-24T10:00:00,BMFBOVESPA:ITUB4,16.45853842 +138688,2020-03-25T10:00:00,BMFBOVESPA:ITUB4,17.26317789 +138689,2020-03-26T10:00:00,BMFBOVESPA:ITUB4,17.73864743 +138690,2020-03-27T10:00:00,BMFBOVESPA:ITUB4,16.80233831 +138691,2020-03-30T10:00:00,BMFBOVESPA:ITUB4,17.63623922 +138692,2020-03-31T10:00:00,BMFBOVESPA:ITUB4,16.89011807 +138693,2020-04-01T10:00:00,BMFBOVESPA:ITUB4,15.66408066 +138694,2020-04-02T10:00:00,BMFBOVESPA:ITUB4,15.73727738 +138695,2020-04-03T10:00:00,BMFBOVESPA:ITUB4,15.12242548 +138696,2020-04-06T10:00:00,BMFBOVESPA:ITUB4,16.23501467 +138697,2020-04-07T10:00:00,BMFBOVESPA:ITUB4,16.83522678 +138698,2020-04-08T10:00:00,BMFBOVESPA:ITUB4,17.69894694 +138699,2020-04-09T10:00:00,BMFBOVESPA:ITUB4,17.20120965 +138700,2020-04-13T10:00:00,BMFBOVESPA:ITUB4,17.56719329 +138701,2020-04-14T10:00:00,BMFBOVESPA:ITUB4,17.78678271 +138702,2020-04-15T10:00:00,BMFBOVESPA:ITUB4,17.12801368 +138703,2020-04-16T10:00:00,BMFBOVESPA:ITUB4,16.69615246 +138704,2020-04-17T10:00:00,BMFBOVESPA:ITUB4,16.99625852 +138705,2020-04-20T10:00:00,BMFBOVESPA:ITUB4,16.57171795 +138706,2020-04-22T10:00:00,BMFBOVESPA:ITUB4,16.37408898 +138707,2020-04-23T10:00:00,BMFBOVESPA:ITUB4,16.13985825 +138708,2020-04-24T10:00:00,BMFBOVESPA:ITUB4,15.28345722 +138709,2020-04-27T10:00:00,BMFBOVESPA:ITUB4,15.78851517 +138710,2020-04-28T10:00:00,BMFBOVESPA:ITUB4,17.09141494 +138711,2020-04-29T10:00:00,BMFBOVESPA:ITUB4,17.31832426 +138712,2020-04-30T10:00:00,BMFBOVESPA:ITUB4,16.66687438 +138713,2020-05-04T10:00:00,BMFBOVESPA:ITUB4,16.03330908 +138714,2020-05-05T10:00:00,BMFBOVESPA:ITUB4,16.62659487 +138715,2020-05-06T10:00:00,BMFBOVESPA:ITUB4,16.28966755 +138716,2020-05-07T10:00:00,BMFBOVESPA:ITUB4,15.70370848 +138717,2020-05-08T10:00:00,BMFBOVESPA:ITUB4,16.34826308 +138718,2020-05-11T10:00:00,BMFBOVESPA:ITUB4,16.39220973 +138719,2020-05-12T10:00:00,BMFBOVESPA:ITUB4,15.82822473 +138720,2020-05-13T10:00:00,BMFBOVESPA:ITUB4,15.82089954 +138721,2020-05-14T10:00:00,BMFBOVESPA:ITUB4,16.51672598 +138722,2020-05-15T10:00:00,BMFBOVESPA:ITUB4,15.84287286 +138723,2020-05-18T10:00:00,BMFBOVESPA:ITUB4,16.60462004 +138724,2020-05-19T10:00:00,BMFBOVESPA:ITUB4,15.88682102 +138725,2020-05-20T10:00:00,BMFBOVESPA:ITUB4,15.82089954 +138726,2020-05-21T10:00:00,BMFBOVESPA:ITUB4,16.72913704 +138727,2020-05-22T10:00:00,BMFBOVESPA:ITUB4,16.81702958 +138728,2020-05-25T10:00:00,BMFBOVESPA:ITUB4,17.549479 +138729,2020-05-26T10:00:00,BMFBOVESPA:ITUB4,16.8536533 +138730,2020-05-27T10:00:00,BMFBOVESPA:ITUB4,17.38101609 +138731,2020-05-28T10:00:00,BMFBOVESPA:ITUB4,17.07338729 +138732,2020-05-29T10:00:00,BMFBOVESPA:ITUB4,16.87562738 +138733,2020-06-01T10:00:00,BMFBOVESPA:ITUB4,17.34103404 +138734,2020-06-02T10:00:00,BMFBOVESPA:ITUB4,18.50638691 +138735,2020-06-03T10:00:00,BMFBOVESPA:ITUB4,18.9974469 +138736,2020-06-04T10:00:00,BMFBOVESPA:ITUB4,19.54714178 +138737,2020-06-05T10:00:00,BMFBOVESPA:ITUB4,19.9795684 +138738,2020-06-08T10:00:00,BMFBOVESPA:ITUB4,20.7857875 +138739,2020-06-09T10:00:00,BMFBOVESPA:ITUB4,20.37534783 +138740,2020-06-10T10:00:00,BMFBOVESPA:ITUB4,19.48850765 +138741,2020-06-12T10:00:00,BMFBOVESPA:ITUB4,19.10005644 +138742,2020-06-15T10:00:00,BMFBOVESPA:ITUB4,18.65297262 +138743,2020-06-16T10:00:00,BMFBOVESPA:ITUB4,19.18800802 +138744,2020-06-17T10:00:00,BMFBOVESPA:ITUB4,19.42987352 +138745,2020-06-18T10:00:00,BMFBOVESPA:ITUB4,20.19211646 +138746,2020-06-19T10:00:00,BMFBOVESPA:ITUB4,20.58789665 +138747,2020-06-22T10:00:00,BMFBOVESPA:ITUB4,19.9502502 +138748,2020-06-23T10:00:00,BMFBOVESPA:ITUB4,19.6863985 +138749,2020-06-24T10:00:00,BMFBOVESPA:ITUB4,18.93881277 +138750,2020-06-25T10:00:00,BMFBOVESPA:ITUB4,19.16602031 +138751,2020-06-26T10:00:00,BMFBOVESPA:ITUB4,18.84353222 +138752,2020-06-29T10:00:00,BMFBOVESPA:ITUB4,19.40788581 +138753,2020-06-30T10:00:00,BMFBOVESPA:ITUB4,18.65297262 +138754,2020-07-01T10:00:00,BMFBOVESPA:ITUB4,19.14064778 +138755,2020-07-02T10:00:00,BMFBOVESPA:ITUB4,19.47065787 +138756,2020-07-03T10:00:00,BMFBOVESPA:ITUB4,19.43399101 +138757,2020-07-06T10:00:00,BMFBOVESPA:ITUB4,20.33602125 +138758,2020-07-07T10:00:00,BMFBOVESPA:ITUB4,19.3386552 +138759,2020-07-08T10:00:00,BMFBOVESPA:ITUB4,19.75666908 +138760,2020-07-09T10:00:00,BMFBOVESPA:ITUB4,19.76400261 +138761,2020-07-10T10:00:00,BMFBOVESPA:ITUB4,19.94734222 +138762,2020-07-13T10:00:00,BMFBOVESPA:ITUB4,19.65399748 +138763,2020-07-14T10:00:00,BMFBOVESPA:ITUB4,19.98400984 +138764,2020-07-15T10:00:00,BMFBOVESPA:ITUB4,20.1233483 +138765,2020-07-16T10:00:00,BMFBOVESPA:ITUB4,19.78600318 +138766,2020-07-17T10:00:00,BMFBOVESPA:ITUB4,19.96200775 +138767,2020-07-20T10:00:00,BMFBOVESPA:ITUB4,20.0206767 +138768,2020-07-21T10:00:00,BMFBOVESPA:ITUB4,20.31402143 +138769,2020-07-22T10:00:00,BMFBOVESPA:ITUB4,19.8520049 +138770,2020-07-23T10:00:00,BMFBOVESPA:ITUB4,19.43399101 +138771,2020-07-24T10:00:00,BMFBOVESPA:ITUB4,19.41198968 +138772,2020-07-27T10:00:00,BMFBOVESPA:ITUB4,20.38735591 +138773,2020-07-28T10:00:00,BMFBOVESPA:ITUB4,20.27001878 +138774,2020-07-29T10:00:00,BMFBOVESPA:ITUB4,20.74670313 +138775,2020-07-30T10:00:00,BMFBOVESPA:ITUB4,20.39468944 +138776,2020-07-31T10:00:00,BMFBOVESPA:ITUB4,19.71999995 +138777,2020-08-03T10:00:00,BMFBOVESPA:ITUB4,20.01718062 +138778,2020-08-04T10:00:00,BMFBOVESPA:ITUB4,18.85049032 +138779,2020-08-05T10:00:00,BMFBOVESPA:ITUB4,18.83581419 +138780,2020-08-06T10:00:00,BMFBOVESPA:ITUB4,19.09997091 +138781,2020-08-07T10:00:00,BMFBOVESPA:ITUB4,18.69639852 +138782,2020-08-10T10:00:00,BMFBOVESPA:ITUB4,18.93854105 +138783,2020-08-11T10:00:00,BMFBOVESPA:ITUB4,18.7184112 +138784,2020-08-12T10:00:00,BMFBOVESPA:ITUB4,18.5056179 +138785,2020-08-13T10:00:00,BMFBOVESPA:ITUB4,17.97730598 +138786,2020-08-14T10:00:00,BMFBOVESPA:ITUB4,18.14607239 +138787,2020-08-17T10:00:00,BMFBOVESPA:ITUB4,17.71314926 +138788,2020-08-18T10:00:00,BMFBOVESPA:ITUB4,17.81972491 +138789,2020-08-19T10:00:00,BMFBOVESPA:ITUB4,17.73150918 +138790,2020-08-20T10:00:00,BMFBOVESPA:ITUB4,17.73150918 +138791,2020-08-21T10:00:00,BMFBOVESPA:ITUB4,17.70210242 +138792,2020-08-24T10:00:00,BMFBOVESPA:ITUB4,17.99615712 +138793,2020-08-25T10:00:00,BMFBOVESPA:ITUB4,17.86383202 +138794,2020-08-26T10:00:00,BMFBOVESPA:ITUB4,17.48891327 +138795,2020-08-27T10:00:00,BMFBOVESPA:ITUB4,17.77561628 +138796,2020-08-28T10:00:00,BMFBOVESPA:ITUB4,17.95940094 +138797,2020-08-31T10:00:00,BMFBOVESPA:ITUB4,17.31247954 +138798,2020-09-01T10:00:00,BMFBOVESPA:ITUB4,17.90464362 +138799,2020-09-02T10:00:00,BMFBOVESPA:ITUB4,17.86786398 +138800,2020-09-03T10:00:00,BMFBOVESPA:ITUB4,18.30187023 +138801,2020-09-04T10:00:00,BMFBOVESPA:ITUB4,18.36071856 +138802,2020-09-08T10:00:00,BMFBOVESPA:ITUB4,17.94878024 +138803,2020-09-09T10:00:00,BMFBOVESPA:ITUB4,17.97084818 +138804,2020-09-10T10:00:00,BMFBOVESPA:ITUB4,17.58833328 +138805,2020-09-11T10:00:00,BMFBOVESPA:ITUB4,17.3823626 +138806,2020-09-14T10:00:00,BMFBOVESPA:ITUB4,17.69131747 +138807,2020-09-15T10:00:00,BMFBOVESPA:ITUB4,17.45592415 +138808,2020-09-16T10:00:00,BMFBOVESPA:ITUB4,17.40443129 +138809,2020-09-17T10:00:00,BMFBOVESPA:ITUB4,17.42650074 +138810,2020-09-18T10:00:00,BMFBOVESPA:ITUB4,16.99249222 +138811,2020-09-21T10:00:00,BMFBOVESPA:ITUB4,16.84537139 +138812,2020-09-22T10:00:00,BMFBOVESPA:ITUB4,16.99249222 +138813,2020-09-23T10:00:00,BMFBOVESPA:ITUB4,16.53641652 +138814,2020-09-24T10:00:00,BMFBOVESPA:ITUB4,16.94100087 +138815,2020-09-25T10:00:00,BMFBOVESPA:ITUB4,16.85272762 +138816,2020-09-28T10:00:00,BMFBOVESPA:ITUB4,16.84537139 +138817,2020-09-29T10:00:00,BMFBOVESPA:ITUB4,16.47756819 +138818,2020-09-30T10:00:00,BMFBOVESPA:ITUB4,16.55112898 +138819,2020-10-01T10:00:00,BMFBOVESPA:ITUB4,16.57689812 +138820,2020-10-02T10:00:00,BMFBOVESPA:ITUB4,16.62842504 +138821,2020-10-05T10:00:00,BMFBOVESPA:ITUB4,16.8050881 +138822,2020-10-06T10:00:00,BMFBOVESPA:ITUB4,16.8345327 +138823,2020-10-07T10:00:00,BMFBOVESPA:ITUB4,16.7093958 +138824,2020-10-08T10:00:00,BMFBOVESPA:ITUB4,17.71784804 +138825,2020-10-09T10:00:00,BMFBOVESPA:ITUB4,17.66632112 +138826,2020-10-13T10:00:00,BMFBOVESPA:ITUB4,17.49701883 +138827,2020-10-14T10:00:00,BMFBOVESPA:ITUB4,17.44549267 +138828,2020-10-15T10:00:00,BMFBOVESPA:ITUB4,17.29091191 +138829,2020-10-16T10:00:00,BMFBOVESPA:ITUB4,17.01119578 +138830,2020-10-19T10:00:00,BMFBOVESPA:ITUB4,17.19521961 +138831,2020-10-20T10:00:00,BMFBOVESPA:ITUB4,17.87978957 +138832,2020-10-21T10:00:00,BMFBOVESPA:ITUB4,18.04173033 +138833,2020-10-22T10:00:00,BMFBOVESPA:ITUB4,18.96921257 +138834,2020-10-23T10:00:00,BMFBOVESPA:ITUB4,18.72630104 +138835,2020-10-26T10:00:00,BMFBOVESPA:ITUB4,18.85879872 +138836,2020-10-27T10:00:00,BMFBOVESPA:ITUB4,18.32144647 +138837,2020-10-28T10:00:00,BMFBOVESPA:ITUB4,17.50438035 +138838,2020-10-29T10:00:00,BMFBOVESPA:ITUB4,17.59271114 +138839,2020-10-30T10:00:00,BMFBOVESPA:ITUB4,17.28355039 +138840,2020-11-03T10:00:00,BMFBOVESPA:ITUB4,17.7070805 +138841,2020-11-04T10:00:00,BMFBOVESPA:ITUB4,18.41418463 +138842,2020-11-05T10:00:00,BMFBOVESPA:ITUB4,18.84875931 +138843,2020-11-06T10:00:00,BMFBOVESPA:ITUB4,18.8266611 +138844,2020-11-09T10:00:00,BMFBOVESPA:ITUB4,20.35135587 +138845,2020-11-10T10:00:00,BMFBOVESPA:ITUB4,21.27206545 +138846,2020-11-11T10:00:00,BMFBOVESPA:ITUB4,21.09528884 +138847,2020-11-12T10:00:00,BMFBOVESPA:ITUB4,20.57969346 +138848,2020-11-13T10:00:00,BMFBOVESPA:ITUB4,20.97007247 +138849,2020-11-16T10:00:00,BMFBOVESPA:ITUB4,21.70664013 +138850,2020-11-17T10:00:00,BMFBOVESPA:ITUB4,21.72137226 +138851,2020-11-18T10:00:00,BMFBOVESPA:ITUB4,21.19104322 +138852,2020-11-19T10:00:00,BMFBOVESPA:ITUB4,21.22050523 +138853,2020-11-20T10:00:00,BMFBOVESPA:ITUB4,21.02899801 +138854,2020-11-23T10:00:00,BMFBOVESPA:ITUB4,21.28679683 +138855,2020-11-24T10:00:00,BMFBOVESPA:ITUB4,21.88341597 +138856,2020-11-25T10:00:00,BMFBOVESPA:ITUB4,21.62561865 +138857,2020-11-26T10:00:00,BMFBOVESPA:ITUB4,21.16894653 +138858,2020-11-27T10:00:00,BMFBOVESPA:ITUB4,21.33099023 +138859,2020-11-30T10:00:00,BMFBOVESPA:ITUB4,21.03636332 +138860,2020-12-01T10:00:00,BMFBOVESPA:ITUB4,21.92438954 +138861,2020-12-02T10:00:00,BMFBOVESPA:ITUB4,22.09388939 +138862,2020-12-03T10:00:00,BMFBOVESPA:ITUB4,22.07914968 +138863,2020-12-04T10:00:00,BMFBOVESPA:ITUB4,22.30023623 +138864,2020-12-07T10:00:00,BMFBOVESPA:ITUB4,22.43288908 +138865,2020-12-08T10:00:00,BMFBOVESPA:ITUB4,22.37393251 +138866,2020-12-09T10:00:00,BMFBOVESPA:ITUB4,22.5065846 +138867,2020-12-10T10:00:00,BMFBOVESPA:ITUB4,23.25090661 +138868,2020-12-11T10:00:00,BMFBOVESPA:ITUB4,23.10648032 +138869,2020-12-14T10:00:00,BMFBOVESPA:ITUB4,22.79642569 +138870,2020-12-15T10:00:00,BMFBOVESPA:ITUB4,23.00312979 +138871,2020-12-16T10:00:00,BMFBOVESPA:ITUB4,23.43868312 +138872,2020-12-17T10:00:00,BMFBOVESPA:ITUB4,23.40915299 +138873,2020-12-18T10:00:00,BMFBOVESPA:ITUB4,23.37224241 +138874,2020-12-21T10:00:00,BMFBOVESPA:ITUB4,22.95883572 +138875,2020-12-22T10:00:00,BMFBOVESPA:ITUB4,23.06956973 +138876,2020-12-23T10:00:00,BMFBOVESPA:ITUB4,23.57894651 +138877,2020-12-28T10:00:00,BMFBOVESPA:ITUB4,23.74873699 +138878,2020-12-29T10:00:00,BMFBOVESPA:ITUB4,23.69706097 +138879,2020-12-30T10:00:00,BMFBOVESPA:ITUB4,23.350095 +138880,2021-01-04T10:00:00,BMFBOVESPA:ITUB4,22.82200863 +138881,2021-01-05T10:00:00,BMFBOVESPA:ITUB4,22.67429364 +138882,2021-01-06T10:00:00,BMFBOVESPA:ITUB4,23.30208233 +138883,2021-01-07T10:00:00,BMFBOVESPA:ITUB4,24.24746203 +138884,2021-01-08T10:00:00,BMFBOVESPA:ITUB4,24.24007477 +138885,2021-01-11T10:00:00,BMFBOVESPA:ITUB4,23.69353008 +138886,2021-01-12T10:00:00,BMFBOVESPA:ITUB4,23.76738605 +138887,2021-01-13T10:00:00,BMFBOVESPA:ITUB4,23.37594058 +138888,2021-01-14T10:00:00,BMFBOVESPA:ITUB4,24.07020253 +138889,2021-01-15T10:00:00,BMFBOVESPA:ITUB4,23.16175461 +138890,2021-01-18T10:00:00,BMFBOVESPA:ITUB4,23.04358186 +138891,2021-01-19T10:00:00,BMFBOVESPA:ITUB4,22.77030838 +138892,2021-01-20T10:00:00,BMFBOVESPA:ITUB4,22.39363441 +138893,2021-01-21T10:00:00,BMFBOVESPA:ITUB4,22.09081793 +138894,2021-01-22T10:00:00,BMFBOVESPA:ITUB4,21.61812921 +138895,2021-01-26T10:00:00,BMFBOVESPA:ITUB4,20.89522571 +138896,2021-01-27T10:00:00,BMFBOVESPA:ITUB4,20.88043227 +138897,2021-01-28T10:00:00,BMFBOVESPA:ITUB4,21.73843034 +138898,2021-01-29T10:00:00,BMFBOVESPA:ITUB4,20.96179434 +138899,2021-02-01T10:00:00,BMFBOVESPA:ITUB4,21.52052272 +138900,2021-02-02T10:00:00,BMFBOVESPA:ITUB4,21.06169345 +138901,2021-02-03T10:00:00,BMFBOVESPA:ITUB4,20.95808784 +138902,2021-02-04T10:00:00,BMFBOVESPA:ITUB4,20.86928325 +138903,2021-02-05T10:00:00,BMFBOVESPA:ITUB4,20.78047715 +138904,2021-02-08T10:00:00,BMFBOVESPA:ITUB4,20.39565297 +138905,2021-02-09T10:00:00,BMFBOVESPA:ITUB4,20.63986786 +138906,2021-02-10T10:00:00,BMFBOVESPA:ITUB4,20.49185995 +138907,2021-02-11T10:00:00,BMFBOVESPA:ITUB4,20.49185995 +138908,2021-02-12T10:00:00,BMFBOVESPA:ITUB4,20.54366238 +138909,2021-02-17T10:00:00,BMFBOVESPA:ITUB4,20.80267905 +138910,2021-02-18T10:00:00,BMFBOVESPA:ITUB4,20.65466963 +138911,2021-02-19T10:00:00,BMFBOVESPA:ITUB4,20.44005678 +138912,2021-02-22T10:00:00,BMFBOVESPA:ITUB4,18.9525655 +138913,2021-02-23T10:00:00,BMFBOVESPA:ITUB4,20.16623984 +138914,2021-02-24T10:00:00,BMFBOVESPA:ITUB4,19.87022101 +138915,2021-02-25T10:00:00,BMFBOVESPA:ITUB4,19.300386 +138916,2021-02-26T10:00:00,BMFBOVESPA:ITUB4,19.11182383 +138917,2021-03-01T10:00:00,BMFBOVESPA:ITUB4,18.53925418 +138918,2021-03-02T10:00:00,BMFBOVESPA:ITUB4,19.28771033 +138919,2021-03-03T10:00:00,BMFBOVESPA:ITUB4,19.33261747 +138920,2021-03-04T10:00:00,BMFBOVESPA:ITUB4,19.93886579 +138921,2021-03-05T10:00:00,BMFBOVESPA:ITUB4,20.6798378 +138922,2021-03-08T10:00:00,BMFBOVESPA:ITUB4,20.02119745 +138923,2021-03-09T10:00:00,BMFBOVESPA:ITUB4,20.29812671 +138924,2021-03-10T10:00:00,BMFBOVESPA:ITUB4,20.44781718 +138925,2021-03-11T10:00:00,BMFBOVESPA:ITUB4,20.47775604 +138926,2021-03-12T10:00:00,BMFBOVESPA:ITUB4,20.34303309 +138927,2021-03-15T10:00:00,BMFBOVESPA:ITUB4,20.58253937 +138928,2021-03-16T10:00:00,BMFBOVESPA:ITUB4,20.16340453 +138929,2021-03-17T10:00:00,BMFBOVESPA:ITUB4,20.94928216 +138930,2021-03-18T10:00:00,BMFBOVESPA:ITUB4,21.06903531 +138931,2021-03-19T10:00:00,BMFBOVESPA:ITUB4,21.11394169 +138932,2021-03-22T10:00:00,BMFBOVESPA:ITUB4,21.23369634 +138933,2021-03-23T10:00:00,BMFBOVESPA:ITUB4,20.6948076 +138934,2021-03-24T10:00:00,BMFBOVESPA:ITUB4,20.33554819 +138935,2021-03-25T10:00:00,BMFBOVESPA:ITUB4,20.6948076 +138936,2021-03-26T10:00:00,BMFBOVESPA:ITUB4,21.04192117 +138937,2021-03-29T10:00:00,BMFBOVESPA:ITUB4,21.03442416 +138938,2021-03-30T10:00:00,BMFBOVESPA:ITUB4,21.37925191 +138939,2021-03-31T10:00:00,BMFBOVESPA:ITUB4,20.96695786 +138940,2021-04-01T10:00:00,BMFBOVESPA:ITUB4,20.32568135 +138941,2021-04-05T10:00:00,BMFBOVESPA:ITUB4,20.58819108 +138942,2021-04-06T10:00:00,BMFBOVESPA:ITUB4,20.34818147 +138943,2021-04-07T10:00:00,BMFBOVESPA:ITUB4,20.16817521 +138944,2021-04-08T10:00:00,BMFBOVESPA:ITUB4,20.01067059 +138945,2021-04-09T10:00:00,BMFBOVESPA:ITUB4,19.98066892 +138946,2021-04-12T10:00:00,BMFBOVESPA:ITUB4,20.47568594 +138947,2021-04-13T10:00:00,BMFBOVESPA:ITUB4,20.46818665 +138948,2021-04-14T10:00:00,BMFBOVESPA:ITUB4,20.73069411 +138949,2021-04-15T10:00:00,BMFBOVESPA:ITUB4,20.73069411 +138950,2021-04-16T10:00:00,BMFBOVESPA:ITUB4,20.96320367 +138951,2021-04-19T10:00:00,BMFBOVESPA:ITUB4,20.64819291 +138952,2021-04-20T10:00:00,BMFBOVESPA:ITUB4,20.54318782 +138953,2021-04-22T10:00:00,BMFBOVESPA:ITUB4,20.55068861 +138954,2021-04-23T10:00:00,BMFBOVESPA:ITUB4,20.64819291 +138955,2021-04-26T10:00:00,BMFBOVESPA:ITUB4,20.63319132 +138956,2021-04-27T10:00:00,BMFBOVESPA:ITUB4,20.31818132 +138957,2021-04-28T10:00:00,BMFBOVESPA:ITUB4,21.19576774 +138958,2021-04-29T10:00:00,BMFBOVESPA:ITUB4,20.52706072 +138959,2021-04-30T10:00:00,BMFBOVESPA:ITUB4,20.68484615 +138960,2021-05-03T10:00:00,BMFBOVESPA:ITUB4,20.97427851 +138961,2021-05-04T10:00:00,BMFBOVESPA:ITUB4,20.07967565 +138962,2021-05-05T10:00:00,BMFBOVESPA:ITUB4,20.65101839 +138963,2021-05-06T10:00:00,BMFBOVESPA:ITUB4,20.52321798 +138964,2021-05-07T10:00:00,BMFBOVESPA:ITUB4,20.77130059 +138965,2021-05-10T10:00:00,BMFBOVESPA:ITUB4,21.07952658 +138966,2021-05-11T10:00:00,BMFBOVESPA:ITUB4,21.03441962 +138967,2021-05-12T10:00:00,BMFBOVESPA:ITUB4,20.7261959 +138968,2021-05-13T10:00:00,BMFBOVESPA:ITUB4,21.32760919 +138969,2021-05-14T10:00:00,BMFBOVESPA:ITUB4,21.80122131 +138970,2021-05-17T10:00:00,BMFBOVESPA:ITUB4,21.78618641 +138971,2021-05-18T10:00:00,BMFBOVESPA:ITUB4,21.74108022 +138972,2021-05-19T10:00:00,BMFBOVESPA:ITUB4,21.89895042 +138973,2021-05-20T10:00:00,BMFBOVESPA:ITUB4,22.01923413 +138974,2021-05-21T10:00:00,BMFBOVESPA:ITUB4,22.12448069 +138975,2021-05-24T10:00:00,BMFBOVESPA:ITUB4,22.06433958 +138976,2021-05-25T10:00:00,BMFBOVESPA:ITUB4,21.832048 +138977,2021-05-26T10:00:00,BMFBOVESPA:ITUB4,22.1331804 +138978,2021-05-27T10:00:00,BMFBOVESPA:ITUB4,21.94497246 +138979,2021-05-28T10:00:00,BMFBOVESPA:ITUB4,22.30632997 +138980,2021-05-31T10:00:00,BMFBOVESPA:ITUB4,22.23857681 +138981,2021-06-01T10:00:00,BMFBOVESPA:ITUB4,23.04828367 +138982,2021-06-02T10:00:00,BMFBOVESPA:ITUB4,23.81656055 +138983,2021-06-04T10:00:00,BMFBOVESPA:ITUB4,24.3136787 +138984,2021-06-07T10:00:00,BMFBOVESPA:ITUB4,24.88612121 +138985,2021-06-08T10:00:00,BMFBOVESPA:ITUB4,24.71288231 +138986,2021-06-09T10:00:00,BMFBOVESPA:ITUB4,25.05182599 +138987,2021-06-10T10:00:00,BMFBOVESPA:ITUB4,24.96144101 +138988,2021-06-11T10:00:00,BMFBOVESPA:ITUB4,24.66768907 +138989,2021-06-14T10:00:00,BMFBOVESPA:ITUB4,24.58483516 +138990,2021-06-15T10:00:00,BMFBOVESPA:ITUB4,24.58483516 +138991,2021-06-16T10:00:00,BMFBOVESPA:ITUB4,25.07442451 +138992,2021-06-17T10:00:00,BMFBOVESPA:ITUB4,24.78067256 +138993,2021-06-18T10:00:00,BMFBOVESPA:ITUB4,24.32874312 +138994,2021-06-21T10:00:00,BMFBOVESPA:ITUB4,24.44172661 +138995,2021-06-22T10:00:00,BMFBOVESPA:ITUB4,24.12537615 +138996,2021-06-23T10:00:00,BMFBOVESPA:ITUB4,23.95213726 +138997,2021-06-24T10:00:00,BMFBOVESPA:ITUB4,23.95966909 +138998,2021-06-25T10:00:00,BMFBOVESPA:ITUB4,23.19892556 +138999,2021-06-28T10:00:00,BMFBOVESPA:ITUB4,22.93530244 +139000,2021-06-29T10:00:00,BMFBOVESPA:ITUB4,22.70933848 +139001,2021-06-30T10:00:00,BMFBOVESPA:ITUB4,22.44571309 +139002,2021-07-01T10:00:00,BMFBOVESPA:ITUB4,22.37411569 +139003,2021-07-02T10:00:00,BMFBOVESPA:ITUB4,22.61526441 +139004,2021-07-05T10:00:00,BMFBOVESPA:ITUB4,22.30629213 +139005,2021-07-06T10:00:00,BMFBOVESPA:ITUB4,22.05760703 +139006,2021-07-07T10:00:00,BMFBOVESPA:ITUB4,22.36657931 +139007,2021-07-08T10:00:00,BMFBOVESPA:ITUB4,22.07267978 +139008,2021-07-12T10:00:00,BMFBOVESPA:ITUB4,22.37411569 +139009,2021-07-13T10:00:00,BMFBOVESPA:ITUB4,22.50976203 +139010,2021-07-14T10:00:00,BMFBOVESPA:ITUB4,22.53990525 +139011,2021-07-15T10:00:00,BMFBOVESPA:ITUB4,22.26861179 +139012,2021-07-16T10:00:00,BMFBOVESPA:ITUB4,21.9068887 +139013,2021-07-19T10:00:00,BMFBOVESPA:ITUB4,21.77877796 +139014,2021-07-20T10:00:00,BMFBOVESPA:ITUB4,22.0651434 +139015,2021-07-21T10:00:00,BMFBOVESPA:ITUB4,22.15557379 +139016,2021-07-22T10:00:00,BMFBOVESPA:ITUB4,21.92949629 +139017,2021-07-23T10:00:00,BMFBOVESPA:ITUB4,21.86920911 +139018,2021-07-26T10:00:00,BMFBOVESPA:ITUB4,22.25354132 +139019,2021-07-27T10:00:00,BMFBOVESPA:ITUB4,22.47208169 +139020,2021-07-28T10:00:00,BMFBOVESPA:ITUB4,23.20306576 +139021,2021-07-29T10:00:00,BMFBOVESPA:ITUB4,23.08248988 +139022,2021-07-30T10:00:00,BMFBOVESPA:ITUB4,22.83380478 +139023,2021-08-02T10:00:00,BMFBOVESPA:ITUB4,22.97328706 +139024,2021-08-03T10:00:00,BMFBOVESPA:ITUB4,23.19947733 +139025,2021-08-04T10:00:00,BMFBOVESPA:ITUB4,22.55106788 +139026,2021-08-05T10:00:00,BMFBOVESPA:ITUB4,22.61892474 +139027,2021-08-06T10:00:00,BMFBOVESPA:ITUB4,23.25225464 +139028,2021-08-09T10:00:00,BMFBOVESPA:ITUB4,23.52368206 +139029,2021-08-10T10:00:00,BMFBOVESPA:ITUB4,23.07884317 +139030,2021-08-11T10:00:00,BMFBOVESPA:ITUB4,23.33519104 +139031,2021-08-12T10:00:00,BMFBOVESPA:ITUB4,22.89789231 +139032,2021-08-13T10:00:00,BMFBOVESPA:ITUB4,23.20701749 +139033,2021-08-16T10:00:00,BMFBOVESPA:ITUB4,22.94106769 +139034,2021-08-17T10:00:00,BMFBOVESPA:ITUB4,22.85789286 +139035,2021-08-18T10:00:00,BMFBOVESPA:ITUB4,22.90326171 +139036,2021-08-19T10:00:00,BMFBOVESPA:ITUB4,22.60836912 +139037,2021-08-20T10:00:00,BMFBOVESPA:ITUB4,22.52519505 +139038,2021-08-23T10:00:00,BMFBOVESPA:ITUB4,22.76715744 +139039,2021-08-24T10:00:00,BMFBOVESPA:ITUB4,23.40230917 +139040,2021-08-25T10:00:00,BMFBOVESPA:ITUB4,23.43255381 +139041,2021-08-26T10:00:00,BMFBOVESPA:ITUB4,22.86545421 +139042,2021-08-27T10:00:00,BMFBOVESPA:ITUB4,23.2586428 +139043,2021-08-30T10:00:00,BMFBOVESPA:ITUB4,23.09229465 +139044,2021-08-31T10:00:00,BMFBOVESPA:ITUB4,23.39474783 +139045,2021-09-01T10:00:00,BMFBOVESPA:ITUB4,23.49687825 +139046,2021-09-02T10:00:00,BMFBOVESPA:ITUB4,22.64960004 +139047,2021-09-03T10:00:00,BMFBOVESPA:ITUB4,22.5209943 +139048,2021-09-06T10:00:00,BMFBOVESPA:ITUB4,22.80846405 +139049,2021-09-08T10:00:00,BMFBOVESPA:ITUB4,21.726669 +139050,2021-09-09T10:00:00,BMFBOVESPA:ITUB4,22.0141395 +139051,2021-09-10T10:00:00,BMFBOVESPA:ITUB4,21.79475368 +139052,2021-09-13T10:00:00,BMFBOVESPA:ITUB4,22.06709466 +139053,2021-09-14T10:00:00,BMFBOVESPA:ITUB4,21.93092455 +139054,2021-09-15T10:00:00,BMFBOVESPA:ITUB4,21.57537013 +139055,2021-09-16T10:00:00,BMFBOVESPA:ITUB4,21.56023986 +139056,2021-09-17T10:00:00,BMFBOVESPA:ITUB4,21.04581992 +139057,2021-09-20T10:00:00,BMFBOVESPA:ITUB4,20.5692264 +139058,2021-09-21T10:00:00,BMFBOVESPA:ITUB4,20.51627123 +139059,2021-09-22T10:00:00,BMFBOVESPA:ITUB4,20.9928655 +139060,2021-09-23T10:00:00,BMFBOVESPA:ITUB4,21.71910386 +139061,2021-09-24T10:00:00,BMFBOVESPA:ITUB4,21.41650385 +139062,2021-09-27T10:00:00,BMFBOVESPA:ITUB4,21.97631383 +139063,2021-09-28T10:00:00,BMFBOVESPA:ITUB4,21.47702416 +139064,2021-09-29T10:00:00,BMFBOVESPA:ITUB4,21.86283987 +139065,2021-09-30T10:00:00,BMFBOVESPA:ITUB4,21.88553451 +139066,2021-10-01T10:00:00,BMFBOVESPA:ITUB4,22.45697716 +139067,2021-10-04T10:00:00,BMFBOVESPA:ITUB4,22.34680392 +139068,2021-10-05T10:00:00,BMFBOVESPA:ITUB4,22.88848897 +139069,2021-10-06T10:00:00,BMFBOVESPA:ITUB4,22.961937 +139070,2021-10-07T10:00:00,BMFBOVESPA:ITUB4,22.475339 +139071,2021-10-08T10:00:00,BMFBOVESPA:ITUB4,22.640598 +139072,2021-10-11T10:00:00,BMFBOVESPA:ITUB4,22.245811 +139073,2021-10-13T10:00:00,BMFBOVESPA:ITUB4,22.273354 +139074,2021-10-14T10:00:00,BMFBOVESPA:ITUB4,22.16318 +139075,2021-10-15T10:00:00,BMFBOVESPA:ITUB4,22.732409 +139076,2021-10-18T10:00:00,BMFBOVESPA:ITUB4,22.888488 +139077,2021-10-19T10:00:00,BMFBOVESPA:ITUB4,22.346803 +139078,2021-10-20T10:00:00,BMFBOVESPA:ITUB4,22.860945 +139079,2021-10-21T10:00:00,BMFBOVESPA:ITUB4,22.475339 +139080,2021-10-22T10:00:00,BMFBOVESPA:ITUB4,21.612316 +139081,2021-10-25T10:00:00,BMFBOVESPA:ITUB4,22.034646 +139082,2021-10-26T10:00:00,BMFBOVESPA:ITUB4,21.795937 +139083,2021-10-27T10:00:00,BMFBOVESPA:ITUB4,21.961197 +139084,2021-10-28T10:00:00,BMFBOVESPA:ITUB4,21.915292 +139085,2021-10-29T10:00:00,BMFBOVESPA:ITUB4,21.401149 +139086,2021-11-01T10:00:00,BMFBOVESPA:ITUB4,22.250959 +139087,2021-11-03T10:00:00,BMFBOVESPA:ITUB4,22.462262 +139088,2021-11-04T10:00:00,BMFBOVESPA:ITUB4,21.277135 +139089,2021-11-05T10:00:00,BMFBOVESPA:ITUB4,21.019898 +139090,2021-11-08T10:00:00,BMFBOVESPA:ITUB4,20.909655 +139091,2021-11-09T10:00:00,BMFBOVESPA:ITUB4,20.698354 +139092,2021-11-10T10:00:00,BMFBOVESPA:ITUB4,21.222013 +139093,2021-11-11T10:00:00,BMFBOVESPA:ITUB4,21.176077 +139094,2021-11-12T10:00:00,BMFBOVESPA:ITUB4,21.130143 +139095,2021-11-16T10:00:00,BMFBOVESPA:ITUB4,20.909655 +139096,2021-11-17T10:00:00,BMFBOVESPA:ITUB4,20.992338 +139097,2021-11-18T10:00:00,BMFBOVESPA:ITUB4,20.64323 +139098,2021-11-19T10:00:00,BMFBOVESPA:ITUB4,20.468679 +139099,2021-11-22T10:00:00,BMFBOVESPA:ITUB4,20.48248 +139100,2021-11-23T10:00:00,BMFBOVESPA:ITUB4,20.825867 +139101,2021-11-24T10:00:00,BMFBOVESPA:ITUB4,21.382708 +139102,2021-11-25T10:00:00,BMFBOVESPA:ITUB4,21.577601 +139103,2021-11-26T10:00:00,BMFBOVESPA:ITUB4,21.16925 +139104,2021-11-29T10:00:00,BMFBOVESPA:ITUB4,21.030041 +139105,2021-11-30T10:00:00,BMFBOVESPA:ITUB4,20.770181 +139106,2021-12-01T10:00:00,BMFBOVESPA:ITUB4,20.635515 +139107,2021-12-02T10:00:00,BMFBOVESPA:ITUB4,21.415616 +139108,2021-12-03T10:00:00,BMFBOVESPA:ITUB4,21.341321 +139109,2021-12-06T10:00:00,BMFBOVESPA:ITUB4,21.592068 +139110,2021-12-07T10:00:00,BMFBOVESPA:ITUB4,21.322747 +139111,2021-12-08T10:00:00,BMFBOVESPA:ITUB4,21.118436 +139112,2021-12-09T10:00:00,BMFBOVESPA:ITUB4,20.55193479 +139113,2021-12-10T10:00:00,BMFBOVESPA:ITUB4,20.579795 +139114,2021-12-13T10:00:00,BMFBOVESPA:ITUB4,20.031867 +139115,2021-12-14T10:00:00,BMFBOVESPA:ITUB4,20.226893 +139116,2021-12-15T10:00:00,BMFBOVESPA:ITUB4,20.161883 +139117,2021-12-16T10:00:00,BMFBOVESPA:ITUB4,20.366196 +139118,2021-12-17T10:00:00,BMFBOVESPA:ITUB4,19.920425 +139119,2021-12-20T10:00:00,BMFBOVESPA:ITUB4,19.613957 +139120,2021-12-21T10:00:00,BMFBOVESPA:ITUB4,19.641817 +139121,2021-12-22T10:00:00,BMFBOVESPA:ITUB4,19.716112 +139122,2021-12-23T10:00:00,BMFBOVESPA:ITUB4,19.818268 +139123,2021-12-27T10:00:00,BMFBOVESPA:ITUB4,20.022579 +139124,2021-12-28T10:00:00,BMFBOVESPA:ITUB4,19.948285 +139125,2021-12-29T10:00:00,BMFBOVESPA:ITUB4,19.781119 +139126,2021-12-30T10:00:00,BMFBOVESPA:ITUB4,19.456079 +139127,2022-01-03T10:00:00,BMFBOVESPA:ITUB4,19.990459 +139128,2022-01-04T10:00:00,BMFBOVESPA:ITUB4,20.557367 +139129,2022-01-05T10:00:00,BMFBOVESPA:ITUB4,20.167037 +139130,2022-01-06T10:00:00,BMFBOVESPA:ITUB4,20.575952 +139131,2022-01-07T10:00:00,BMFBOVESPA:ITUB4,21.031337 +139132,2022-01-10T10:00:00,BMFBOVESPA:ITUB4,21.226503 +139133,2022-01-11T10:00:00,BMFBOVESPA:ITUB4,21.700475 +139134,2022-01-12T10:00:00,BMFBOVESPA:ITUB4,21.607539 +139135,2022-01-13T10:00:00,BMFBOVESPA:ITUB4,22.007162 +139136,2022-01-14T10:00:00,BMFBOVESPA:ITUB4,21.839878 +139137,2022-01-17T10:00:00,BMFBOVESPA:ITUB4,21.839878 +139138,2022-01-18T10:00:00,BMFBOVESPA:ITUB4,21.969987 +139139,2022-01-19T10:00:00,BMFBOVESPA:ITUB4,21.821291 +139140,2022-01-20T10:00:00,BMFBOVESPA:ITUB4,21.644714 +139141,2022-01-21T10:00:00,BMFBOVESPA:ITUB4,21.654006 +139142,2022-01-24T10:00:00,BMFBOVESPA:ITUB4,21.626126 +139143,2022-01-25T10:00:00,BMFBOVESPA:ITUB4,22.406787 +139144,2022-01-26T10:00:00,BMFBOVESPA:ITUB4,22.648419 +139145,2022-01-27T10:00:00,BMFBOVESPA:ITUB4,22.73206 +139146,2022-01-28T10:00:00,BMFBOVESPA:ITUB4,23.038749 +139147,2022-01-31T10:00:00,BMFBOVESPA:ITUB4,23.540601 +139148,2022-02-01T10:00:00,BMFBOVESPA:ITUB4,23.70333 +139149,2022-02-02T10:00:00,BMFBOVESPA:ITUB4,23.331367 +139150,2022-02-03T10:00:00,BMFBOVESPA:ITUB4,23.601039 +139151,2022-02-04T10:00:00,BMFBOVESPA:ITUB4,23.675432 +139152,2022-02-07T10:00:00,BMFBOVESPA:ITUB4,23.545246 +139153,2022-02-08T10:00:00,BMFBOVESPA:ITUB4,23.80562 +139154,2022-02-09T10:00:00,BMFBOVESPA:ITUB4,22.857115 +139155,2022-02-10T10:00:00,BMFBOVESPA:ITUB4,23.29417 +139156,2022-02-11T10:00:00,BMFBOVESPA:ITUB4,24.670434 +139157,2022-02-14T10:00:00,BMFBOVESPA:ITUB4,24.614638 +139158,2022-02-15T10:00:00,BMFBOVESPA:ITUB4,24.847115 +139159,2022-02-16T10:00:00,BMFBOVESPA:ITUB4,24.586743 +139160,2022-02-17T10:00:00,BMFBOVESPA:ITUB4,24.242676 +139161,2022-02-18T10:00:00,BMFBOVESPA:ITUB4,24.335667 +139162,2022-02-21T10:00:00,BMFBOVESPA:ITUB4,23.740527 +139163,2022-02-22T10:00:00,BMFBOVESPA:ITUB4,23.956006 +139164,2022-02-23T10:00:00,BMFBOVESPA:ITUB4,23.621086 +139165,2022-02-24T10:00:00,BMFBOVESPA:ITUB4,23.221044 +139166,2022-02-25T10:00:00,BMFBOVESPA:ITUB4,23.695512 +139167,2022-03-02T10:00:00,BMFBOVESPA:ITUB4,23.299893 +139168,2022-03-03T10:00:00,BMFBOVESPA:ITUB4,23.318508 +139169,2022-03-04T10:00:00,BMFBOVESPA:ITUB4,22.964775 +139170,2022-03-07T10:00:00,BMFBOVESPA:ITUB4,22.471409 +139171,2022-03-08T10:00:00,BMFBOVESPA:ITUB4,22.257308 +139172,2022-03-09T10:00:00,BMFBOVESPA:ITUB4,23.365053 +139173,2022-03-10T10:00:00,BMFBOVESPA:ITUB4,23.383672 +139174,2022-03-11T10:00:00,BMFBOVESPA:ITUB4,23.123025 +139175,2022-03-14T10:00:00,BMFBOVESPA:ITUB4,23.448833 +139176,2022-03-15T10:00:00,BMFBOVESPA:ITUB4,23.365053 +139177,2022-03-16T10:00:00,BMFBOVESPA:ITUB4,23.821184 +139178,2022-03-17T10:00:00,BMFBOVESPA:ITUB4,24.342476 +139179,2022-03-18T10:00:00,BMFBOVESPA:ITUB4,24.519343 +139180,2022-03-21T10:00:00,BMFBOVESPA:ITUB4,25.124414 +139181,2022-03-22T10:00:00,BMFBOVESPA:ITUB4,25.46884 +139182,2022-03-23T10:00:00,BMFBOVESPA:ITUB4,25.357133 +139183,2022-03-24T10:00:00,BMFBOVESPA:ITUB4,25.524692 +139184,2022-03-25T10:00:00,BMFBOVESPA:ITUB4,25.571235 +139185,2022-03-28T10:00:00,BMFBOVESPA:ITUB4,25.552619 +139186,2022-03-29T10:00:00,BMFBOVESPA:ITUB4,25.850499 +139187,2022-03-30T10:00:00,BMFBOVESPA:ITUB4,25.906352 +139188,2022-03-31T10:00:00,BMFBOVESPA:ITUB4,25.580544 +139189,2022-04-01T10:00:00,BMFBOVESPA:ITUB4,25.650403 +139190,2022-04-04T10:00:00,BMFBOVESPA:ITUB4,25.417556 +139191,2022-04-05T10:00:00,BMFBOVESPA:ITUB4,24.905292 +139192,2022-04-06T10:00:00,BMFBOVESPA:ITUB4,24.895978 +139193,2022-04-07T10:00:00,BMFBOVESPA:ITUB4,24.87735 +139194,2022-04-08T10:00:00,BMFBOVESPA:ITUB4,24.830781 +139195,2022-04-11T10:00:00,BMFBOVESPA:ITUB4,24.737642 +139196,2022-04-12T10:00:00,BMFBOVESPA:ITUB4,24.299891 +139197,2022-04-13T10:00:00,BMFBOVESPA:ITUB4,24.365088 +139198,2022-04-14T10:00:00,BMFBOVESPA:ITUB4,24.523424 +139199,2022-04-18T10:00:00,BMFBOVESPA:ITUB4,24.663132 +139200,2022-04-19T10:00:00,BMFBOVESPA:ITUB4,24.22538 +139201,2022-04-20T10:00:00,BMFBOVESPA:ITUB4,24.383716 +139202,2022-04-22T10:00:00,BMFBOVESPA:ITUB4,23.908708 +139203,2022-04-25T10:00:00,BMFBOVESPA:ITUB4,23.815569 +139204,2022-04-26T10:00:00,BMFBOVESPA:ITUB4,23.005264 +139205,2022-04-27T10:00:00,BMFBOVESPA:ITUB4,22.818985 +139206,2022-04-28T10:00:00,BMFBOVESPA:ITUB4,22.632707 +139207,2022-04-29T10:00:00,BMFBOVESPA:ITUB4,22.232212 +139208,2022-05-02T10:00:00,BMFBOVESPA:ITUB4,22.134345 +139209,2022-05-03T10:00:00,BMFBOVESPA:ITUB4,22.246183 +139210,2022-05-04T10:00:00,BMFBOVESPA:ITUB4,22.218223 +139211,2022-05-05T10:00:00,BMFBOVESPA:ITUB4,21.705639 +139212,2022-05-06T10:00:00,BMFBOVESPA:ITUB4,22.171625 +139213,2022-05-09T10:00:00,BMFBOVESPA:ITUB4,21.854754 +139214,2022-05-10T10:00:00,BMFBOVESPA:ITUB4,21.742917 +139215,2022-05-11T10:00:00,BMFBOVESPA:ITUB4,22.469856 +139216,2022-05-12T10:00:00,BMFBOVESPA:ITUB4,22.824005 +139217,2022-05-13T10:00:00,BMFBOVESPA:ITUB4,23.094278 +139218,2022-05-16T10:00:00,BMFBOVESPA:ITUB4,23.336591 +139219,2022-05-17T10:00:00,BMFBOVESPA:ITUB4,23.541624 +139220,2022-05-18T10:00:00,BMFBOVESPA:ITUB4,23.206113 +139221,2022-05-19T10:00:00,BMFBOVESPA:ITUB4,23.131556 +139222,2022-05-20T10:00:00,BMFBOVESPA:ITUB4,23.420466 +139223,2022-05-23T10:00:00,BMFBOVESPA:ITUB4,24.02625 +139224,2022-05-24T10:00:00,BMFBOVESPA:ITUB4,24.389718 +139225,2022-05-25T10:00:00,BMFBOVESPA:ITUB4,23.951692 +139226,2022-05-26T10:00:00,BMFBOVESPA:ITUB4,24.249923 +139227,2022-05-27T10:00:00,BMFBOVESPA:ITUB4,24.380399 +139228,2022-05-30T10:00:00,BMFBOVESPA:ITUB4,24.156725 +139229,2022-05-31T10:00:00,BMFBOVESPA:ITUB4,24.380399 +139230,2022-06-01T10:00:00,BMFBOVESPA:ITUB4,24.040025 +139231,2022-06-02T10:00:00,BMFBOVESPA:ITUB4,24.142599 +139232,2022-06-03T10:00:00,BMFBOVESPA:ITUB4,23.918798 +139233,2022-06-06T10:00:00,BMFBOVESPA:ITUB4,23.834872 +139234,2022-06-07T10:00:00,BMFBOVESPA:ITUB4,23.834872 +139235,2022-06-08T10:00:00,BMFBOVESPA:ITUB4,23.377944 +139236,2022-06-09T10:00:00,BMFBOVESPA:ITUB4,22.976965 +139237,2022-06-10T10:00:00,BMFBOVESPA:ITUB4,22.473413 +139238,2022-06-13T10:00:00,BMFBOVESPA:ITUB4,22.202985 +139239,2022-06-14T10:00:00,BMFBOVESPA:ITUB4,22.053785 +139240,2022-06-15T10:00:00,BMFBOVESPA:ITUB4,22.147035 +139241,2022-06-17T10:00:00,BMFBOVESPA:ITUB4,21.867284 +139242,2022-06-20T10:00:00,BMFBOVESPA:ITUB4,22.818439 +139243,2022-06-21T10:00:00,BMFBOVESPA:ITUB4,22.575988 +139244,2022-06-22T10:00:00,BMFBOVESPA:ITUB4,22.408138 +139245,2022-06-23T10:00:00,BMFBOVESPA:ITUB4,21.895259 +139246,2022-06-24T10:00:00,BMFBOVESPA:ITUB4,21.857959 +139247,2022-06-27T10:00:00,BMFBOVESPA:ITUB4,21.988509 +139248,2022-06-28T10:00:00,BMFBOVESPA:ITUB4,21.746057 +139249,2022-06-29T10:00:00,BMFBOVESPA:ITUB4,21.522256 +139250,2022-06-30T10:00:00,BMFBOVESPA:ITUB4,21.139928 +139251,2022-07-01T10:00:00,BMFBOVESPA:ITUB4,21.321894 +139252,2022-07-04T10:00:00,BMFBOVESPA:ITUB4,21.116606 +139253,2022-07-05T10:00:00,BMFBOVESPA:ITUB4,21.265908 +139254,2022-07-06T10:00:00,BMFBOVESPA:ITUB4,21.069951 +139255,2022-07-07T10:00:00,BMFBOVESPA:ITUB4,21.368551 +139256,2022-07-08T10:00:00,BMFBOVESPA:ITUB4,21.377882 +139257,2022-07-11T10:00:00,BMFBOVESPA:ITUB4,21.032627 +139258,2022-07-12T10:00:00,BMFBOVESPA:ITUB4,20.98597 +139259,2022-07-13T10:00:00,BMFBOVESPA:ITUB4,20.901988 +139260,2022-07-14T10:00:00,BMFBOVESPA:ITUB4,20.668707 +139261,2022-07-15T10:00:00,BMFBOVESPA:ITUB4,21.041956 +139262,2022-07-18T10:00:00,BMFBOVESPA:ITUB4,21.321894 +139263,2022-07-19T10:00:00,BMFBOVESPA:ITUB4,22.040401 +139264,2022-07-20T10:00:00,BMFBOVESPA:ITUB4,21.760463 +139265,2022-07-21T10:00:00,BMFBOVESPA:ITUB4,21.937757 +139266,2022-07-22T10:00:00,BMFBOVESPA:ITUB4,21.704475 +139267,2022-07-25T10:00:00,BMFBOVESPA:ITUB4,22.021738 +139268,2022-07-26T10:00:00,BMFBOVESPA:ITUB4,21.900431 +139269,2022-07-27T10:00:00,BMFBOVESPA:ITUB4,21.975081 +139270,2022-07-28T10:00:00,BMFBOVESPA:ITUB4,22.115051 +139271,2022-07-29T10:00:00,BMFBOVESPA:ITUB4,22.040401 +139272,2022-08-01T10:00:00,BMFBOVESPA:ITUB4,21.914346 +139273,2022-08-02T10:00:00,BMFBOVESPA:ITUB4,22.147776 +139274,2022-08-03T10:00:00,BMFBOVESPA:ITUB4,22.306508 +139275,2022-08-04T10:00:00,BMFBOVESPA:ITUB4,22.848064 +139276,2022-08-05T10:00:00,BMFBOVESPA:ITUB4,23.277575 +139277,2022-08-08T10:00:00,BMFBOVESPA:ITUB4,23.567027 +139278,2022-08-09T10:00:00,BMFBOVESPA:ITUB4,24.18328 +139279,2022-08-10T10:00:00,BMFBOVESPA:ITUB4,24.631464 +139280,2022-08-11T10:00:00,BMFBOVESPA:ITUB4,24.668814 +139281,2022-08-12T10:00:00,BMFBOVESPA:ITUB4,24.967603 +139282,2022-08-15T10:00:00,BMFBOVESPA:ITUB4,25.182357 +139283,2022-08-16T10:00:00,BMFBOVESPA:ITUB4,25.434462 +139284,2022-08-17T10:00:00,BMFBOVESPA:ITUB4,25.537171 +139285,2022-08-18T10:00:00,BMFBOVESPA:ITUB4,25.462473 +139286,2022-08-19T10:00:00,BMFBOVESPA:ITUB4,25.114171 +139287,2022-08-22T10:00:00,BMFBOVESPA:ITUB4,24.831355 +139288,2022-08-23T10:00:00,BMFBOVESPA:ITUB4,24.897346 +139289,2022-08-24T10:00:00,BMFBOVESPA:ITUB4,25.001045 +139290,2022-08-25T10:00:00,BMFBOVESPA:ITUB4,25.312144 +139291,2022-08-26T10:00:00,BMFBOVESPA:ITUB4,25.161309 +139292,2022-08-29T10:00:00,BMFBOVESPA:ITUB4,25.076463 +139293,2022-08-30T10:00:00,BMFBOVESPA:ITUB4,24.963336 +139294,2022-08-31T10:00:00,BMFBOVESPA:ITUB4,24.33171 +139295,2022-09-01T10:00:00,BMFBOVESPA:ITUB4,24.7043 +139296,2022-09-02T10:00:00,BMFBOVESPA:ITUB4,25.043877 +139297,2022-09-05T10:00:00,BMFBOVESPA:ITUB4,25.449485 +139298,2022-09-06T10:00:00,BMFBOVESPA:ITUB4,25.213666 +139299,2022-09-08T10:00:00,BMFBOVESPA:ITUB4,25.034446 +139300,2022-09-09T10:00:00,BMFBOVESPA:ITUB4,25.232532 +139301,2022-09-12T10:00:00,BMFBOVESPA:ITUB4,25.534379 +139302,2022-09-13T10:00:00,BMFBOVESPA:ITUB4,25.279695 +139303,2022-09-14T10:00:00,BMFBOVESPA:ITUB4,25.185369 +139304,2022-09-15T10:00:00,BMFBOVESPA:ITUB4,25.251397 +139305,2022-09-16T10:00:00,BMFBOVESPA:ITUB4,25.166503 +139306,2022-09-19T10:00:00,BMFBOVESPA:ITUB4,26.109775 +139307,2022-09-20T10:00:00,BMFBOVESPA:ITUB4,26.977586 +139308,2022-09-21T10:00:00,BMFBOVESPA:ITUB4,26.694603 +139309,2022-09-22T10:00:00,BMFBOVESPA:ITUB4,27.23227 +139310,2022-09-23T10:00:00,BMFBOVESPA:ITUB4,26.694603 +139311,2022-09-26T10:00:00,BMFBOVESPA:ITUB4,26.213536 +139312,2022-09-27T10:00:00,BMFBOVESPA:ITUB4,25.968285 +139313,2022-09-28T10:00:00,BMFBOVESPA:ITUB4,25.958852 +139314,2022-09-29T10:00:00,BMFBOVESPA:ITUB4,26.345593 +139315,2022-09-30T10:00:00,BMFBOVESPA:ITUB4,26.468218 +139316,2022-10-03T10:00:00,BMFBOVESPA:ITUB4,28.07737 +139317,2022-10-04T10:00:00,BMFBOVESPA:ITUB4,28.124558 +139318,2022-10-05T10:00:00,BMFBOVESPA:ITUB4,28.124558 +139319,2022-10-06T10:00:00,BMFBOVESPA:ITUB4,27.614919 +139320,2022-10-07T10:00:00,BMFBOVESPA:ITUB4,27.671546 +139321,2022-10-10T10:00:00,BMFBOVESPA:ITUB4,27.378975 +139322,2022-10-11T10:00:00,BMFBOVESPA:ITUB4,27.190218 +139323,2022-10-13T10:00:00,BMFBOVESPA:ITUB4,27.029776 +139324,2022-10-14T10:00:00,BMFBOVESPA:ITUB4,27.039215 +139325,2022-10-17T10:00:00,BMFBOVESPA:ITUB4,27.256283 +139326,2022-10-18T10:00:00,BMFBOVESPA:ITUB4,27.926366 +139327,2022-10-19T10:00:00,BMFBOVESPA:ITUB4,27.935803 +139328,2022-10-20T10:00:00,BMFBOVESPA:ITUB4,28.36994 +139329,2022-10-21T10:00:00,BMFBOVESPA:ITUB4,29.313717 +139330,2022-10-24T10:00:00,BMFBOVESPA:ITUB4,27.982992 +139331,2022-10-25T10:00:00,BMFBOVESPA:ITUB4,27.756486 +139332,2022-10-26T10:00:00,BMFBOVESPA:ITUB4,27.161907 +139333,2022-10-27T10:00:00,BMFBOVESPA:ITUB4,27.662107 +139334,2022-10-28T10:00:00,BMFBOVESPA:ITUB4,27.879178 +139335,2022-10-31T10:00:00,BMFBOVESPA:ITUB4,28.690825 +139336,2022-11-01T10:00:00,BMFBOVESPA:ITUB4,28.76163 +139337,2022-11-03T10:00:00,BMFBOVESPA:ITUB4,28.553898 +139338,2022-11-04T10:00:00,BMFBOVESPA:ITUB4,28.657765 +139339,2022-11-07T10:00:00,BMFBOVESPA:ITUB4,28.006237 +139340,2022-11-08T10:00:00,BMFBOVESPA:ITUB4,27.921255 +139341,2022-11-09T10:00:00,BMFBOVESPA:ITUB4,26.580431 +139342,2022-11-10T10:00:00,BMFBOVESPA:ITUB4,26.079983 +139343,2022-11-11T10:00:00,BMFBOVESPA:ITUB4,25.239606 +139344,2022-11-14T10:00:00,BMFBOVESPA:ITUB4,25.164067 +139345,2022-11-16T10:00:00,BMFBOVESPA:ITUB4,24.805254 +139346,2022-11-17T10:00:00,BMFBOVESPA:ITUB4,24.956333 +139347,2022-11-18T10:00:00,BMFBOVESPA:ITUB4,25.154623 +139348,2022-11-21T10:00:00,BMFBOVESPA:ITUB4,25.230163 +139349,2022-11-22T10:00:00,BMFBOVESPA:ITUB4,24.814698 +139350,2022-11-23T10:00:00,BMFBOVESPA:ITUB4,24.559751 +139351,2022-11-24T10:00:00,BMFBOVESPA:ITUB4,25.437898 +139352,2022-11-25T10:00:00,BMFBOVESPA:ITUB4,24.540867 +139353,2022-11-28T10:00:00,BMFBOVESPA:ITUB4,24.097073 +139354,2022-11-29T10:00:00,BMFBOVESPA:ITUB4,24.304806 +139355,2022-11-30T10:00:00,BMFBOVESPA:ITUB4,24.550309 +139356,2022-12-01T10:00:00,BMFBOVESPA:ITUB4,24.545587 +139357,2022-12-02T10:00:00,BMFBOVESPA:ITUB4,24.876263 +139358,2022-12-05T10:00:00,BMFBOVESPA:ITUB4,24.148775 +139359,2022-12-06T10:00:00,BMFBOVESPA:ITUB4,24.706201 +139360,2022-12-07T10:00:00,BMFBOVESPA:ITUB4,24.52669 +139361,2022-12-08T10:00:00,BMFBOVESPA:ITUB4,23.666933 +139362,2022-12-09T10:00:00,BMFBOVESPA:ITUB4,23.372259 +139363,2022-12-12T10:00:00,BMFBOVESPA:ITUB4,23.151313 +139364,2022-12-13T10:00:00,BMFBOVESPA:ITUB4,22.277136 +139365,2022-12-14T10:00:00,BMFBOVESPA:ITUB4,22.373199 +139366,2022-12-15T10:00:00,BMFBOVESPA:ITUB4,22.498081 +139367,2022-12-16T10:00:00,BMFBOVESPA:ITUB4,22.747846 +139368,2022-12-19T10:00:00,BMFBOVESPA:ITUB4,23.429896 +139369,2022-12-20T10:00:00,BMFBOVESPA:ITUB4,23.679663 +139370,2022-12-21T10:00:00,BMFBOVESPA:ITUB4,23.775726 +139371,2022-12-22T10:00:00,BMFBOVESPA:ITUB4,23.823757 +139372,2022-12-23T10:00:00,BMFBOVESPA:ITUB4,24.198407 +139373,2022-12-26T10:00:00,BMFBOVESPA:ITUB4,23.718089 +139374,2022-12-27T10:00:00,BMFBOVESPA:ITUB4,23.583598 +139375,2022-12-28T10:00:00,BMFBOVESPA:ITUB4,24.063916 +139376,2022-12-29T10:00:00,BMFBOVESPA:ITUB4,24.015885 +139377,2023-01-02T10:00:00,BMFBOVESPA:ITUB4,23.540085 +139378,2023-01-03T10:00:00,BMFBOVESPA:ITUB4,23.049867 +139379,2023-01-04T10:00:00,BMFBOVESPA:ITUB4,23.117151 +139380,2023-01-05T10:00:00,BMFBOVESPA:ITUB4,23.83806 +139381,2023-01-06T10:00:00,BMFBOVESPA:ITUB4,24.251382 +139382,2023-01-09T10:00:00,BMFBOVESPA:ITUB4,24.4244 +139383,2023-01-10T10:00:00,BMFBOVESPA:ITUB4,24.895394 +139384,2023-01-11T10:00:00,BMFBOVESPA:ITUB4,25.327939 +139385,2023-01-12T10:00:00,BMFBOVESPA:ITUB4,24.972291 +139386,2023-01-13T10:00:00,BMFBOVESPA:ITUB4,24.847333 +139387,2023-01-16T10:00:00,BMFBOVESPA:ITUB4,24.578194 +139388,2023-01-17T10:00:00,BMFBOVESPA:ITUB4,25.087636 +139389,2023-01-18T10:00:00,BMFBOVESPA:ITUB4,25.539406 +139390,2023-01-19T10:00:00,BMFBOVESPA:ITUB4,25.539406 +139391,2023-01-20T10:00:00,BMFBOVESPA:ITUB4,25.087636 +139392,2023-01-23T10:00:00,BMFBOVESPA:ITUB4,24.318666 +139393,2023-01-24T10:00:00,BMFBOVESPA:ITUB4,24.539747 +139394,2023-01-25T10:00:00,BMFBOVESPA:ITUB4,24.626256 +139395,2023-01-26T10:00:00,BMFBOVESPA:ITUB4,24.482072 +139396,2023-01-27T10:00:00,BMFBOVESPA:ITUB4,23.963018 +139397,2023-01-30T10:00:00,BMFBOVESPA:ITUB4,23.972631 +139398,2023-01-31T10:00:00,BMFBOVESPA:ITUB4,24.347503 +139399,2023-02-01T10:00:00,BMFBOVESPA:ITUB4,24.025302 +139400,2023-02-02T10:00:00,BMFBOVESPA:ITUB4,24.246511 +139401,2023-02-03T10:00:00,BMFBOVESPA:ITUB4,24.159952 +139402,2023-02-06T10:00:00,BMFBOVESPA:ITUB4,24.169568 +139403,2023-02-07T10:00:00,BMFBOVESPA:ITUB4,23.611735 +139404,2023-02-08T10:00:00,BMFBOVESPA:ITUB4,25.564152 +139405,2023-02-09T10:00:00,BMFBOVESPA:ITUB4,24.929376 +139406,2023-02-10T10:00:00,BMFBOVESPA:ITUB4,24.813962 +139407,2023-02-13T10:00:00,BMFBOVESPA:ITUB4,25.689183 +139408,2023-02-14T10:00:00,BMFBOVESPA:ITUB4,25.371795 +139409,2023-02-15T10:00:00,BMFBOVESPA:ITUB4,25.746891 +139410,2023-02-16T10:00:00,BMFBOVESPA:ITUB4,25.939246 +139411,2023-02-17T10:00:00,BMFBOVESPA:ITUB4,25.852686 +139412,2023-02-22T13:00:00,BMFBOVESPA:ITUB4,25.371795 +139413,2023-02-23T10:00:00,BMFBOVESPA:ITUB4,25.467974 +139414,2023-02-24T10:00:00,BMFBOVESPA:ITUB4,24.688931 +139415,2023-02-27T10:00:00,BMFBOVESPA:ITUB4,24.371543 +139416,2023-02-28T10:00:00,BMFBOVESPA:ITUB4,24.458104 +139417,2023-03-01T10:00:00,BMFBOVESPA:ITUB4,24.058732 +139418,2023-03-02T10:00:00,BMFBOVESPA:ITUB4,23.269606 +139419,2023-03-03T10:00:00,BMFBOVESPA:ITUB4,23.298475 +139420,2023-03-06T10:00:00,BMFBOVESPA:ITUB4,23.827768 +139421,2023-03-07T10:00:00,BMFBOVESPA:ITUB4,23.895133 +139422,2023-03-08T10:00:00,BMFBOVESPA:ITUB4,24.19346 +139423,2023-03-09T10:00:00,BMFBOVESPA:ITUB4,23.731533 +139424,2023-03-10T10:00:00,BMFBOVESPA:ITUB4,23.163747 +139425,2023-03-13T10:00:00,BMFBOVESPA:ITUB4,22.884667 +139426,2023-03-14T10:00:00,BMFBOVESPA:ITUB4,22.807679 +139427,2023-03-15T10:00:00,BMFBOVESPA:ITUB4,22.749936 +139428,2023-03-16T10:00:00,BMFBOVESPA:ITUB4,23.125254 +139429,2023-03-17T10:00:00,BMFBOVESPA:ITUB4,22.461232 +139430,2023-03-20T10:00:00,BMFBOVESPA:ITUB4,22.518973 +139431,2023-03-21T10:00:00,BMFBOVESPA:ITUB4,22.9809 +139432,2023-03-22T10:00:00,BMFBOVESPA:ITUB4,22.846172 +139433,2023-03-23T10:00:00,BMFBOVESPA:ITUB4,22.278386 +139434,2023-03-24T10:00:00,BMFBOVESPA:ITUB4,22.562804 +139435,2023-03-27T10:00:00,BMFBOVESPA:ITUB4,22.951484 +139436,2023-03-28T10:00:00,BMFBOVESPA:ITUB4,23.05837 +139437,2023-03-29T10:00:00,BMFBOVESPA:ITUB4,23.281859 +139438,2023-03-30T10:00:00,BMFBOVESPA:ITUB4,23.923181 +139439,2023-03-31T10:00:00,BMFBOVESPA:ITUB4,24.039784 +139440,2023-04-03T10:00:00,BMFBOVESPA:ITUB4,23.364039 +139441,2023-04-04T10:00:00,BMFBOVESPA:ITUB4,23.830735 +139442,2023-04-05T10:00:00,BMFBOVESPA:ITUB4,23.811289 +139443,2023-04-06T10:00:00,BMFBOVESPA:ITUB4,23.733507 +139444,2023-04-10T10:00:00,BMFBOVESPA:ITUB4,23.986301 +139445,2023-04-11T10:00:00,BMFBOVESPA:ITUB4,24.764129 +139446,2023-04-12T10:00:00,BMFBOVESPA:ITUB4,24.929418 +139447,2023-04-13T10:00:00,BMFBOVESPA:ITUB4,24.929418 +139448,2023-04-14T10:00:00,BMFBOVESPA:ITUB4,25.289164 +139449,2023-04-17T10:00:00,BMFBOVESPA:ITUB4,25.240549 +139450,2023-04-18T10:00:00,BMFBOVESPA:ITUB4,25.221105 +139451,2023-04-19T10:00:00,BMFBOVESPA:ITUB4,24.822468 +139452,2023-04-20T10:00:00,BMFBOVESPA:ITUB4,24.890527 +139453,2023-04-24T10:00:00,BMFBOVESPA:ITUB4,24.666902 +139454,2023-04-25T10:00:00,BMFBOVESPA:ITUB4,24.890527 +139455,2023-04-26T10:00:00,BMFBOVESPA:ITUB4,24.637733 +139456,2023-04-27T10:00:00,BMFBOVESPA:ITUB4,25.075262 +139457,2023-04-28T10:00:00,BMFBOVESPA:ITUB4,25.201659 +139458,2023-05-02T10:00:00,BMFBOVESPA:ITUB4,24.223952 +139459,2023-05-03T10:00:00,BMFBOVESPA:ITUB4,24.185039 +139460,2023-05-04T10:00:00,BMFBOVESPA:ITUB4,24.379607 +139461,2023-05-05T10:00:00,BMFBOVESPA:ITUB4,25.284358 +139462,2023-05-08T10:00:00,BMFBOVESPA:ITUB4,25.634584 +139463,2023-05-09T10:00:00,BMFBOVESPA:ITUB4,25.79024 +139464,2023-05-10T10:00:00,BMFBOVESPA:ITUB4,26.169651 +139465,2023-05-11T10:00:00,BMFBOVESPA:ITUB4,26.422592 +139466,2023-05-12T10:00:00,BMFBOVESPA:ITUB4,26.17938 +139467,2023-05-15T10:00:00,BMFBOVESPA:ITUB4,26.276665 +139468,2023-05-16T10:00:00,BMFBOVESPA:ITUB4,26.189108 +139469,2023-05-17T10:00:00,BMFBOVESPA:ITUB4,26.451779 +139470,2023-05-18T10:00:00,BMFBOVESPA:ITUB4,26.354493 +139471,2023-05-19T10:00:00,BMFBOVESPA:ITUB4,26.140467 +139472,2023-05-22T10:00:00,BMFBOVESPA:ITUB4,25.644314 +139473,2023-05-23T10:00:00,BMFBOVESPA:ITUB4,25.848611 +139474,2023-05-24T10:00:00,BMFBOVESPA:ITUB4,25.702684 +139475,2023-05-25T10:00:00,BMFBOVESPA:ITUB4,26.510149 +139476,2023-05-26T10:00:00,BMFBOVESPA:ITUB4,26.305851 +139477,2023-05-29T10:00:00,BMFBOVESPA:ITUB4,26.189108 +139478,2023-05-30T10:00:00,BMFBOVESPA:ITUB4,25.819427 +139479,2023-05-31T10:00:00,BMFBOVESPA:ITUB4,25.615127 +139480,2023-06-01T10:00:00,BMFBOVESPA:ITUB4,25.989897 +139481,2023-06-02T10:00:00,BMFBOVESPA:ITUB4,26.369523 +139482,2023-06-05T10:00:00,BMFBOVESPA:ITUB4,26.427928 +139483,2023-06-06T10:00:00,BMFBOVESPA:ITUB4,26.612875 +139484,2023-06-07T10:00:00,BMFBOVESPA:ITUB4,26.690747 +139485,2023-06-09T10:00:00,BMFBOVESPA:ITUB4,27.06064 +139486,2023-06-12T10:00:00,BMFBOVESPA:ITUB4,26.768619 +139487,2023-06-13T10:00:00,BMFBOVESPA:ITUB4,27.070374 +139488,2023-06-14T10:00:00,BMFBOVESPA:ITUB4,27.440269 +139489,2023-06-15T10:00:00,BMFBOVESPA:ITUB4,27.800427 +139490,2023-06-16T10:00:00,BMFBOVESPA:ITUB4,27.888034 +139491,2023-06-19T10:00:00,BMFBOVESPA:ITUB4,28.267663 +139492,2023-06-20T10:00:00,BMFBOVESPA:ITUB4,28.215045 +139493,2023-06-21T10:00:00,BMFBOVESPA:ITUB4,28.48974 +139494,2023-06-22T10:00:00,BMFBOVESPA:ITUB4,28.215045 +139495,2023-06-23T10:00:00,BMFBOVESPA:ITUB4,28.12675 +139496,2023-06-26T10:00:00,BMFBOVESPA:ITUB4,28.087507 +139497,2023-06-27T10:00:00,BMFBOVESPA:ITUB4,27.773571 +139498,2023-06-28T10:00:00,BMFBOVESPA:ITUB4,27.616604 +139499,2023-06-29T10:00:00,BMFBOVESPA:ITUB4,27.950161 +139500,2023-06-30T10:00:00,BMFBOVESPA:ITUB4,27.881487 +139501,2023-07-03T10:00:00,BMFBOVESPA:ITUB4,28.426263 +139502,2023-07-04T10:00:00,BMFBOVESPA:ITUB4,28.249583 +139503,2023-07-05T10:00:00,BMFBOVESPA:ITUB4,28.494975 +139504,2023-07-06T10:00:00,BMFBOVESPA:ITUB4,28.072899 +139505,2023-07-07T10:00:00,BMFBOVESPA:ITUB4,28.602946 +139506,2023-07-10T10:00:00,BMFBOVESPA:ITUB4,28.41645 +139507,2023-07-11T10:00:00,BMFBOVESPA:ITUB4,27.915849 +139508,2023-07-12T10:00:00,BMFBOVESPA:ITUB4,27.748981 +139509,2023-07-13T10:00:00,BMFBOVESPA:ITUB4,28.053268 +139510,2023-07-14T10:00:00,BMFBOVESPA:ITUB4,27.758798 +139511,2023-07-17T10:00:00,BMFBOVESPA:ITUB4,28.29866 +139512,2023-07-18T10:00:00,BMFBOVESPA:ITUB4,27.748981 +139513,2023-07-19T10:00:00,BMFBOVESPA:ITUB4,27.454509 +139514,2023-07-20T10:00:00,BMFBOVESPA:ITUB4,27.964927 +139515,2023-07-21T10:00:00,BMFBOVESPA:ITUB4,28.465527 +139516,2023-07-24T10:00:00,BMFBOVESPA:ITUB4,28.014006 +139517,2023-07-25T10:00:00,BMFBOVESPA:ITUB4,28.072899 +139518,2023-07-26T10:00:00,BMFBOVESPA:ITUB4,28.22995 +139519,2023-07-27T10:00:00,BMFBOVESPA:ITUB4,27.601747 +139520,2023-07-28T10:00:00,BMFBOVESPA:ITUB4,28.014006 +139521,2023-07-31T10:00:00,BMFBOVESPA:ITUB4,28.112161 +139522,2023-08-01T10:00:00,BMFBOVESPA:ITUB4,28.195645 +139523,2023-08-02T10:00:00,BMFBOVESPA:ITUB4,28.10726 +139524,2023-08-03T10:00:00,BMFBOVESPA:ITUB4,27.8912 +139525,2023-08-04T10:00:00,BMFBOVESPA:ITUB4,27.380515 +139526,2023-08-07T10:00:00,BMFBOVESPA:ITUB4,27.164458 +139527,2023-08-08T10:00:00,BMFBOVESPA:ITUB4,27.105533 +139528,2023-08-09T10:00:00,BMFBOVESPA:ITUB4,27.007324 +139529,2023-08-10T10:00:00,BMFBOVESPA:ITUB4,27.095712 +139530,2023-08-11T10:00:00,BMFBOVESPA:ITUB4,27.144815 +139531,2023-08-14T10:00:00,BMFBOVESPA:ITUB4,26.751982 +139532,2023-08-15T10:00:00,BMFBOVESPA:ITUB4,26.60467 +139533,2023-08-16T10:00:00,BMFBOVESPA:ITUB4,26.585028 +139534,2023-08-17T10:00:00,BMFBOVESPA:ITUB4,26.270761 +139535,2023-08-18T10:00:00,BMFBOVESPA:ITUB4,26.476998 +139536,2023-08-21T10:00:00,BMFBOVESPA:ITUB4,26.368969 +139537,2023-08-22T10:00:00,BMFBOVESPA:ITUB4,26.781445 +139538,2023-08-23T10:00:00,BMFBOVESPA:ITUB4,27.115354 +139539,2023-08-24T10:00:00,BMFBOVESPA:ITUB4,26.801087 +139540,2023-08-25T10:00:00,BMFBOVESPA:ITUB4,26.378791 +139541,2023-08-28T10:00:00,BMFBOVESPA:ITUB4,27.272487 +139542,2023-08-29T10:00:00,BMFBOVESPA:ITUB4,27.704603 +139543,2023-08-30T10:00:00,BMFBOVESPA:ITUB4,27.174279 +139544,2023-08-31T10:00:00,BMFBOVESPA:ITUB4,26.938578 +139545,2023-09-01T10:00:00,BMFBOVESPA:ITUB4,27.169499 +139546,2023-09-04T10:00:00,BMFBOVESPA:ITUB4,26.923843 +139547,2023-09-05T10:00:00,BMFBOVESPA:ITUB4,26.520968 +139548,2023-09-06T10:00:00,BMFBOVESPA:ITUB4,26.265486 +139549,2023-09-08T10:00:00,BMFBOVESPA:ITUB4,26.304791 +139550,2023-09-11T10:00:00,BMFBOVESPA:ITUB4,26.972975 +139551,2023-09-12T10:00:00,BMFBOVESPA:ITUB4,27.130195 +139552,2023-09-13T10:00:00,BMFBOVESPA:ITUB4,27.267761 +139553,2023-09-14T10:00:00,BMFBOVESPA:ITUB4,27.159671 +139554,2023-09-15T10:00:00,BMFBOVESPA:ITUB4,27.100715 +139555,2023-09-18T10:00:00,BMFBOVESPA:ITUB4,27.031931 +139556,2023-09-19T10:00:00,BMFBOVESPA:ITUB4,26.911948 +139557,2023-09-20T10:00:00,BMFBOVESPA:ITUB4,27.367748 +139558,2023-09-21T10:00:00,BMFBOVESPA:ITUB4,26.743501 +139559,2023-09-22T10:00:00,BMFBOVESPA:ITUB4,26.67414 +139560,2023-09-25T10:00:00,BMFBOVESPA:ITUB4,26.753409 +139561,2023-09-26T10:00:00,BMFBOVESPA:ITUB4,26.357063 +139562,2023-09-27T10:00:00,BMFBOVESPA:ITUB4,26.307518 +139563,2023-09-28T10:00:00,BMFBOVESPA:ITUB4,27.001126 +139564,2023-09-29T10:00:00,BMFBOVESPA:ITUB4,26.96149 +139565,2023-10-02T10:00:00,BMFBOVESPA:ITUB4,26.708675 +139566,2023-10-03T10:00:00,BMFBOVESPA:ITUB4,26.371593 +139567,2023-10-04T10:00:00,BMFBOVESPA:ITUB4,26.976354 +139568,2023-10-05T10:00:00,BMFBOVESPA:ITUB4,27.402662 +139569,2023-10-06T10:00:00,BMFBOVESPA:ITUB4,27.660431 +139570,2023-10-09T10:00:00,BMFBOVESPA:ITUB4,27.422491 +139571,2023-10-10T10:00:00,BMFBOVESPA:ITUB4,27.392748 +139572,2023-10-11T10:00:00,BMFBOVESPA:ITUB4,27.739744 +139573,2023-10-13T10:00:00,BMFBOVESPA:ITUB4,27.452235 +139574,2023-10-16T10:00:00,BMFBOVESPA:ITUB4,27.49189 +139575,2023-10-17T10:00:00,BMFBOVESPA:ITUB4,27.085411 +139576,2023-10-18T10:00:00,BMFBOVESPA:ITUB4,26.520305 +139577,2023-10-19T10:00:00,BMFBOVESPA:ITUB4,26.827642 +139578,2023-10-20T10:00:00,BMFBOVESPA:ITUB4,26.728501 +139579,2023-10-23T10:00:00,BMFBOVESPA:ITUB4,26.758245 +139580,2023-10-24T10:00:00,BMFBOVESPA:ITUB4,26.758245 +139581,2023-10-25T10:00:00,BMFBOVESPA:ITUB4,26.807816 +139582,2023-10-26T10:00:00,BMFBOVESPA:ITUB4,27.472061 +139583,2023-10-27T10:00:00,BMFBOVESPA:ITUB4,27.065582 +139584,2023-10-30T10:00:00,BMFBOVESPA:ITUB4,26.847472 +139585,2023-10-31T10:00:00,BMFBOVESPA:ITUB4,26.589704 +139586,2023-11-01T10:00:00,BMFBOVESPA:ITUB4,26.961685 +139587,2023-11-03T10:00:00,BMFBOVESPA:ITUB4,27.70566 +139588,2023-11-06T10:00:00,BMFBOVESPA:ITUB4,27.963573 +139589,2023-11-07T10:00:00,BMFBOVESPA:ITUB4,28.747227 +139590,2023-11-08T10:00:00,BMFBOVESPA:ITUB4,28.876183 +139591,2023-11-09T10:00:00,BMFBOVESPA:ITUB4,29.005138 +139592,2023-11-10T10:00:00,BMFBOVESPA:ITUB4,29.352327 +139593,2023-11-13T10:00:00,BMFBOVESPA:ITUB4,29.153932 +139594,2023-11-14T10:00:00,BMFBOVESPA:ITUB4,29.590399 +139595,2023-11-16T10:00:00,BMFBOVESPA:ITUB4,30.066543 +139596,2023-11-17T10:00:00,BMFBOVESPA:ITUB4,30.20542 +139597,2023-11-20T10:00:00,BMFBOVESPA:ITUB4,30.50301 +139598,2023-11-21T10:00:00,BMFBOVESPA:ITUB4,30.453412 +139599,2023-11-22T10:00:00,BMFBOVESPA:ITUB4,30.641884 +139600,2023-11-23T10:00:00,BMFBOVESPA:ITUB4,30.602206 +139601,2023-11-24T10:00:00,BMFBOVESPA:ITUB4,30.433572 +139602,2023-11-27T10:00:00,BMFBOVESPA:ITUB4,30.354214 +139603,2023-11-28T10:00:00,BMFBOVESPA:ITUB4,30.651805 +139604,2023-11-29T10:00:00,BMFBOVESPA:ITUB4,30.860119 +139605,2023-11-30T10:00:00,BMFBOVESPA:ITUB4,31.336263 +139606,2023-12-01T10:00:00,BMFBOVESPA:ITUB4,31.261835 +139607,2023-12-04T10:00:00,BMFBOVESPA:ITUB4,31.301533 +139608,2023-12-05T10:00:00,BMFBOVESPA:ITUB4,31.559566 +139609,2023-12-06T10:00:00,BMFBOVESPA:ITUB4,31.281684 +139610,2023-12-07T10:00:00,BMFBOVESPA:ITUB4,31.591549 +139611,2023-12-08T10:00:00,BMFBOVESPA:ITUB4,31.991188 +139612,2023-12-11T10:00:00,BMFBOVESPA:ITUB4,31.771385 +139613,2023-12-12T10:00:00,BMFBOVESPA:ITUB4,31.611529 +139614,2023-12-13T10:00:00,BMFBOVESPA:ITUB4,32.570665 +139615,2023-12-14T10:00:00,BMFBOVESPA:ITUB4,32.840423 +139616,2023-12-15T10:00:00,BMFBOVESPA:ITUB4,32.70055 +139617,2023-12-18T10:00:00,BMFBOVESPA:ITUB4,32.860405 +139618,2023-12-19T10:00:00,BMFBOVESPA:ITUB4,32.880388 +139619,2023-12-20T10:00:00,BMFBOVESPA:ITUB4,32.540694 +139620,2023-12-21T10:00:00,BMFBOVESPA:ITUB4,32.760497 +139621,2023-12-22T10:00:00,BMFBOVESPA:ITUB4,33.280029 +139622,2023-12-26T10:00:00,BMFBOVESPA:ITUB4,33.619724 +139623,2023-12-27T10:00:00,BMFBOVESPA:ITUB4,33.849516 +139624,2023-12-28T10:00:00,BMFBOVESPA:ITUB4,33.939435 +139625,2024-01-02T10:00:00,BMFBOVESPA:ITUB4,33.504648 +139626,2024-01-03T10:00:00,BMFBOVESPA:ITUB4,33.134819 +139627,2024-01-04T10:00:00,BMFBOVESPA:ITUB4,32.914918 +139628,2024-01-05T10:00:00,BMFBOVESPA:ITUB4,33.684566 +139629,2024-01-08T10:00:00,BMFBOVESPA:ITUB4,33.32473 +139630,2024-01-09T10:00:00,BMFBOVESPA:ITUB4,33.304739 +139631,2024-01-10T10:00:00,BMFBOVESPA:ITUB4,33.274754 +139632,2024-01-11T10:00:00,BMFBOVESPA:ITUB4,33.334724 +139633,2024-01-12T10:00:00,BMFBOVESPA:ITUB4,33.374706 +139634,2024-01-15T10:00:00,BMFBOVESPA:ITUB4,33.434681 +139635,2024-01-16T10:00:00,BMFBOVESPA:ITUB4,32.964895 +139636,2024-01-17T10:00:00,BMFBOVESPA:ITUB4,32.984886 +139637,2024-01-18T10:00:00,BMFBOVESPA:ITUB4,32.844951 +139638,2024-01-19T10:00:00,BMFBOVESPA:ITUB4,32.924912 +139639,2024-01-22T10:00:00,BMFBOVESPA:ITUB4,32.385163 +139640,2024-01-23T10:00:00,BMFBOVESPA:ITUB4,32.535091 +139641,2024-01-24T10:00:00,BMFBOVESPA:ITUB4,32.385163 +139642,2024-01-25T10:00:00,BMFBOVESPA:ITUB4,32.315195 +139643,2024-01-26T10:00:00,BMFBOVESPA:ITUB4,32.794974 +139644,2024-01-29T10:00:00,BMFBOVESPA:ITUB4,32.62505 +139645,2024-01-30T10:00:00,BMFBOVESPA:ITUB4,32.415147 +139646,2024-01-31T10:00:00,BMFBOVESPA:ITUB4,32.764986 +139647,2024-02-01T10:00:00,BMFBOVESPA:ITUB4,32.689999 +139648,2024-02-02T10:00:00,BMFBOVESPA:ITUB4,32.74 +139649,2024-01-29T10:00:00,BMFBOVESPA:EGIE3,40.400002 +139650,2024-01-30T10:00:00,BMFBOVESPA:EGIE3,40.099998 +139651,2024-01-31T10:00:00,BMFBOVESPA:EGIE3,40.580002 +139652,2024-02-01T10:00:00,BMFBOVESPA:EGIE3,40.23 +139653,2024-02-02T10:00:00,BMFBOVESPA:EGIE3,39.7 +139654,2024-01-29T10:00:00,BMFBOVESPA:WEGE3,33.25 +139655,2024-01-30T10:00:00,BMFBOVESPA:WEGE3,32.990002 +139656,2024-01-31T10:00:00,BMFBOVESPA:WEGE3,32.34 +139657,2024-02-01T10:00:00,BMFBOVESPA:WEGE3,32.630001 +139658,2024-02-02T10:00:00,BMFBOVESPA:WEGE3,32.59 +139659,2024-01-29T10:00:00,BMFBOVESPA:KLBN11,21.540001 +139660,2024-01-30T10:00:00,BMFBOVESPA:KLBN11,21.379999 +139661,2024-01-31T10:00:00,BMFBOVESPA:KLBN11,21.290001 +139662,2024-02-01T10:00:00,BMFBOVESPA:KLBN11,21.1 +139663,2024-02-02T10:00:00,BMFBOVESPA:KLBN11,21.01 +139664,2024-01-29T10:00:00,BMFBOVESPA:GOLL4,3.93 +139665,2024-01-30T10:00:00,BMFBOVESPA:GOLL4,2.87 +139666,2024-01-31T10:00:00,BMFBOVESPA:GOLL4,2.83 +139667,2024-02-01T10:00:00,BMFBOVESPA:GOLL4,2.68 +139668,2024-02-02T10:00:00,BMFBOVESPA:GOLL4,2.5 +139669,2011-05-02T10:00:00,BMFBOVESPA:MGLU3,0.470596 +139670,2011-05-03T10:00:00,BMFBOVESPA:MGLU3,0.466305 +139671,2011-05-04T10:00:00,BMFBOVESPA:MGLU3,0.471454 +139672,2011-05-05T10:00:00,BMFBOVESPA:MGLU3,0.468593 +139673,2011-05-06T10:00:00,BMFBOVESPA:MGLU3,0.46516 +139674,2011-05-09T10:00:00,BMFBOVESPA:MGLU3,0.457722 +139675,2011-05-10T10:00:00,BMFBOVESPA:MGLU3,0.474601 +139676,2011-05-11T10:00:00,BMFBOVESPA:MGLU3,0.469165 +139677,2011-05-12T10:00:00,BMFBOVESPA:MGLU3,0.469738 +139678,2011-05-13T10:00:00,BMFBOVESPA:MGLU3,0.467735 +139679,2011-05-16T10:00:00,BMFBOVESPA:MGLU3,0.462014 +139680,2011-05-17T10:00:00,BMFBOVESPA:MGLU3,0.460583 +139681,2011-05-18T10:00:00,BMFBOVESPA:MGLU3,0.452001 +139682,2011-05-19T10:00:00,BMFBOVESPA:MGLU3,0.452859 +139683,2011-05-20T10:00:00,BMFBOVESPA:MGLU3,0.456006 +139684,2011-05-23T10:00:00,BMFBOVESPA:MGLU3,0.45429 +139685,2011-05-24T10:00:00,BMFBOVESPA:MGLU3,0.448282 +139686,2011-05-25T10:00:00,BMFBOVESPA:MGLU3,0.434836 +139687,2011-05-26T10:00:00,BMFBOVESPA:MGLU3,0.449998 +139688,2011-05-27T10:00:00,BMFBOVESPA:MGLU3,0.452001 +139689,2011-05-30T10:00:00,BMFBOVESPA:MGLU3,0.456292 +139690,2011-05-31T10:00:00,BMFBOVESPA:MGLU3,0.457722 +139691,2011-06-01T10:00:00,BMFBOVESPA:MGLU3,0.463444 +139692,2011-06-02T10:00:00,BMFBOVESPA:MGLU3,0.469165 +139693,2011-06-03T10:00:00,BMFBOVESPA:MGLU3,0.477748 +139694,2011-06-06T10:00:00,BMFBOVESPA:MGLU3,0.477748 +139695,2011-06-07T10:00:00,BMFBOVESPA:MGLU3,0.477462 +139696,2011-06-08T10:00:00,BMFBOVESPA:MGLU3,0.474315 +139697,2011-06-09T10:00:00,BMFBOVESPA:MGLU3,0.489191 +139698,2011-06-10T10:00:00,BMFBOVESPA:MGLU3,0.490621 +139699,2011-06-13T10:00:00,BMFBOVESPA:MGLU3,0.494912 +139700,2011-06-14T10:00:00,BMFBOVESPA:MGLU3,0.489763 +139701,2011-06-15T10:00:00,BMFBOVESPA:MGLU3,0.483183 +139702,2011-06-16T10:00:00,BMFBOVESPA:MGLU3,0.480609 +139703,2011-06-17T10:00:00,BMFBOVESPA:MGLU3,0.472026 +139704,2011-06-20T10:00:00,BMFBOVESPA:MGLU3,0.463444 +139705,2011-06-21T10:00:00,BMFBOVESPA:MGLU3,0.474887 +139706,2011-06-22T10:00:00,BMFBOVESPA:MGLU3,0.464874 +139707,2011-06-24T10:00:00,BMFBOVESPA:MGLU3,0.463444 +139708,2011-06-27T10:00:00,BMFBOVESPA:MGLU3,0.457722 +139709,2011-06-28T10:00:00,BMFBOVESPA:MGLU3,0.464588 +139710,2011-06-29T10:00:00,BMFBOVESPA:MGLU3,0.469738 +139711,2011-06-30T10:00:00,BMFBOVESPA:MGLU3,0.464874 +139712,2011-07-01T10:00:00,BMFBOVESPA:MGLU3,0.463444 +139713,2011-07-04T10:00:00,BMFBOVESPA:MGLU3,0.469165 +139714,2011-07-05T10:00:00,BMFBOVESPA:MGLU3,0.47975 +139715,2011-07-06T10:00:00,BMFBOVESPA:MGLU3,0.477748 +139716,2011-07-07T10:00:00,BMFBOVESPA:MGLU3,0.469165 +139717,2011-07-08T10:00:00,BMFBOVESPA:MGLU3,0.466305 +139718,2011-07-11T10:00:00,BMFBOVESPA:MGLU3,0.444849 +139719,2011-07-12T10:00:00,BMFBOVESPA:MGLU3,0.456292 +139720,2011-07-13T10:00:00,BMFBOVESPA:MGLU3,0.450571 +139721,2011-07-14T10:00:00,BMFBOVESPA:MGLU3,0.429115 +139722,2011-07-15T10:00:00,BMFBOVESPA:MGLU3,0.414811 +139723,2011-07-18T10:00:00,BMFBOVESPA:MGLU3,0.396788 +139724,2011-07-19T10:00:00,BMFBOVESPA:MGLU3,0.423393 +139725,2011-07-20T10:00:00,BMFBOVESPA:MGLU3,0.409375 +139726,2011-07-21T10:00:00,BMFBOVESPA:MGLU3,0.410234 +139727,2011-07-22T10:00:00,BMFBOVESPA:MGLU3,0.426254 +139728,2011-07-25T10:00:00,BMFBOVESPA:MGLU3,0.426254 +139729,2011-07-26T10:00:00,BMFBOVESPA:MGLU3,0.441702 +139730,2011-07-27T10:00:00,BMFBOVESPA:MGLU3,0.427398 +139731,2011-07-28T10:00:00,BMFBOVESPA:MGLU3,0.404798 +139732,2011-07-29T10:00:00,BMFBOVESPA:MGLU3,0.394786 +139733,2011-08-01T10:00:00,BMFBOVESPA:MGLU3,0.400221 +139734,2011-08-02T10:00:00,BMFBOVESPA:MGLU3,0.399935 +139735,2011-08-03T10:00:00,BMFBOVESPA:MGLU3,0.384773 +139736,2011-08-04T10:00:00,BMFBOVESPA:MGLU3,0.351874 +139737,2011-08-05T10:00:00,BMFBOVESPA:MGLU3,0.338715 +139738,2011-08-08T10:00:00,BMFBOVESPA:MGLU3,0.314684 +139739,2011-08-09T10:00:00,BMFBOVESPA:MGLU3,0.320406 +139740,2011-08-10T10:00:00,BMFBOVESPA:MGLU3,0.321836 +139741,2011-08-11T10:00:00,BMFBOVESPA:MGLU3,0.35731 +139742,2011-08-12T10:00:00,BMFBOVESPA:MGLU3,0.377335 +139743,2011-08-15T10:00:00,BMFBOVESPA:MGLU3,0.38277 +139744,2011-08-16T10:00:00,BMFBOVESPA:MGLU3,0.375905 +139745,2011-08-17T10:00:00,BMFBOVESPA:MGLU3,0.378193 +139746,2011-08-18T10:00:00,BMFBOVESPA:MGLU3,0.379624 +139747,2011-08-19T10:00:00,BMFBOVESPA:MGLU3,0.367322 +139748,2011-08-22T10:00:00,BMFBOVESPA:MGLU3,0.365606 +139749,2011-08-23T10:00:00,BMFBOVESPA:MGLU3,0.363889 +139750,2011-08-24T10:00:00,BMFBOVESPA:MGLU3,0.357596 +139751,2011-08-25T10:00:00,BMFBOVESPA:MGLU3,0.351874 +139752,2011-08-26T10:00:00,BMFBOVESPA:MGLU3,0.340431 +139753,2011-08-29T10:00:00,BMFBOVESPA:MGLU3,0.347583 +139754,2011-08-30T10:00:00,BMFBOVESPA:MGLU3,0.353304 +139755,2011-08-31T10:00:00,BMFBOVESPA:MGLU3,0.367608 +139756,2011-09-01T10:00:00,BMFBOVESPA:MGLU3,0.399649 +139757,2011-09-02T10:00:00,BMFBOVESPA:MGLU3,0.406229 +139758,2011-09-05T10:00:00,BMFBOVESPA:MGLU3,0.404512 +139759,2011-09-06T10:00:00,BMFBOVESPA:MGLU3,0.420246 +139760,2011-09-08T10:00:00,BMFBOVESPA:MGLU3,0.417386 +139761,2011-09-09T10:00:00,BMFBOVESPA:MGLU3,0.41195 +139762,2011-09-12T10:00:00,BMFBOVESPA:MGLU3,0.416241 +139763,2011-09-13T10:00:00,BMFBOVESPA:MGLU3,0.407659 +139764,2011-09-14T10:00:00,BMFBOVESPA:MGLU3,0.400507 +139765,2011-09-15T10:00:00,BMFBOVESPA:MGLU3,0.400221 +139766,2011-09-16T10:00:00,BMFBOVESPA:MGLU3,0.394786 +139767,2011-09-19T10:00:00,BMFBOVESPA:MGLU3,0.395644 +139768,2011-09-20T10:00:00,BMFBOVESPA:MGLU3,0.386203 +139769,2011-09-21T10:00:00,BMFBOVESPA:MGLU3,0.37476 +139770,2011-09-22T10:00:00,BMFBOVESPA:MGLU3,0.348727 +139771,2011-09-23T10:00:00,BMFBOVESPA:MGLU3,0.346153 +139772,2011-09-26T10:00:00,BMFBOVESPA:MGLU3,0.348441 +139773,2011-09-27T10:00:00,BMFBOVESPA:MGLU3,0.35731 +139774,2011-09-28T10:00:00,BMFBOVESPA:MGLU3,0.351874 +139775,2011-09-29T10:00:00,BMFBOVESPA:MGLU3,0.347583 +139776,2011-09-30T10:00:00,BMFBOVESPA:MGLU3,0.335854 +139777,2011-10-03T10:00:00,BMFBOVESPA:MGLU3,0.320978 +139778,2011-10-04T10:00:00,BMFBOVESPA:MGLU3,0.32012 +139779,2011-10-05T10:00:00,BMFBOVESPA:MGLU3,0.327558 +139780,2011-10-06T10:00:00,BMFBOVESPA:MGLU3,0.331849 +139781,2011-10-07T10:00:00,BMFBOVESPA:MGLU3,0.320406 +139782,2011-10-10T10:00:00,BMFBOVESPA:MGLU3,0.331849 +139783,2011-10-11T10:00:00,BMFBOVESPA:MGLU3,0.333279 +139784,2011-10-13T10:00:00,BMFBOVESPA:MGLU3,0.34272 +139785,2011-10-14T10:00:00,BMFBOVESPA:MGLU3,0.350158 +139786,2011-10-17T09:00:00,BMFBOVESPA:MGLU3,0.341861 +139787,2011-10-18T09:00:00,BMFBOVESPA:MGLU3,0.343292 +139788,2011-10-19T09:00:00,BMFBOVESPA:MGLU3,0.356165 +139789,2011-10-20T09:00:00,BMFBOVESPA:MGLU3,0.356737 +139790,2011-10-21T09:00:00,BMFBOVESPA:MGLU3,0.356737 +139791,2011-10-24T09:00:00,BMFBOVESPA:MGLU3,0.35874 +139792,2011-10-25T09:00:00,BMFBOVESPA:MGLU3,0.355307 +139793,2011-10-26T09:00:00,BMFBOVESPA:MGLU3,0.360456 +139794,2011-10-27T09:00:00,BMFBOVESPA:MGLU3,0.370469 +139795,2011-10-28T09:00:00,BMFBOVESPA:MGLU3,0.383343 +139796,2011-10-31T09:00:00,BMFBOVESPA:MGLU3,0.377621 +139797,2011-11-01T09:00:00,BMFBOVESPA:MGLU3,0.366178 +139798,2011-11-03T09:00:00,BMFBOVESPA:MGLU3,0.376191 +139799,2011-11-04T09:00:00,BMFBOVESPA:MGLU3,0.371613 +139800,2011-11-07T09:00:00,BMFBOVESPA:MGLU3,0.379051 +139801,2011-11-08T09:00:00,BMFBOVESPA:MGLU3,0.37333 +139802,2011-11-09T09:00:00,BMFBOVESPA:MGLU3,0.360456 +139803,2011-11-10T09:00:00,BMFBOVESPA:MGLU3,0.363317 +139804,2011-11-11T09:00:00,BMFBOVESPA:MGLU3,0.339001 +139805,2011-11-14T09:00:00,BMFBOVESPA:MGLU3,0.325841 +139806,2011-11-16T09:00:00,BMFBOVESPA:MGLU3,0.316115 +139807,2011-11-17T09:00:00,BMFBOVESPA:MGLU3,0.317545 +139808,2011-11-18T09:00:00,BMFBOVESPA:MGLU3,0.319261 +139809,2011-11-21T09:00:00,BMFBOVESPA:MGLU3,0.30038 +139810,2011-11-22T09:00:00,BMFBOVESPA:MGLU3,0.28579 +139811,2011-11-23T09:00:00,BMFBOVESPA:MGLU3,0.281499 +139812,2011-11-24T09:00:00,BMFBOVESPA:MGLU3,0.286077 +139813,2011-11-25T09:00:00,BMFBOVESPA:MGLU3,0.285218 +139814,2011-11-28T09:00:00,BMFBOVESPA:MGLU3,0.294659 +139815,2011-11-29T09:00:00,BMFBOVESPA:MGLU3,0.294659 +139816,2011-11-30T09:00:00,BMFBOVESPA:MGLU3,0.311823 +139817,2011-12-01T09:00:00,BMFBOVESPA:MGLU3,0.337284 +139818,2011-12-02T09:00:00,BMFBOVESPA:MGLU3,0.328702 +139819,2011-12-05T09:00:00,BMFBOVESPA:MGLU3,0.320406 +139820,2011-12-06T09:00:00,BMFBOVESPA:MGLU3,0.311823 +139821,2011-12-07T09:00:00,BMFBOVESPA:MGLU3,0.307532 +139822,2011-12-08T09:00:00,BMFBOVESPA:MGLU3,0.29752 +139823,2011-12-09T09:00:00,BMFBOVESPA:MGLU3,0.301811 +139824,2011-12-12T09:00:00,BMFBOVESPA:MGLU3,0.299808 +139825,2011-12-13T09:00:00,BMFBOVESPA:MGLU3,0.29752 +139826,2011-12-14T09:00:00,BMFBOVESPA:MGLU3,0.284646 +139827,2011-12-15T09:00:00,BMFBOVESPA:MGLU3,0.288937 +139828,2011-12-16T09:00:00,BMFBOVESPA:MGLU3,0.30038 +139829,2011-12-19T09:00:00,BMFBOVESPA:MGLU3,0.290368 +139830,2011-12-20T09:00:00,BMFBOVESPA:MGLU3,0.297233 +139831,2011-12-21T09:00:00,BMFBOVESPA:MGLU3,0.280355 +139832,2011-12-22T09:00:00,BMFBOVESPA:MGLU3,0.258899 +139833,2011-12-23T09:00:00,BMFBOVESPA:MGLU3,0.266051 +139834,2011-12-26T09:00:00,BMFBOVESPA:MGLU3,0.269198 +139835,2011-12-27T09:00:00,BMFBOVESPA:MGLU3,0.264907 +139836,2011-12-28T09:00:00,BMFBOVESPA:MGLU3,0.264907 +139837,2011-12-29T09:00:00,BMFBOVESPA:MGLU3,0.272917 +139838,2012-01-02T09:00:00,BMFBOVESPA:MGLU3,0.266051 +139839,2012-01-03T09:00:00,BMFBOVESPA:MGLU3,0.264335 +139840,2012-01-04T09:00:00,BMFBOVESPA:MGLU3,0.26176 +139841,2012-01-05T09:00:00,BMFBOVESPA:MGLU3,0.259471 +139842,2012-01-06T09:00:00,BMFBOVESPA:MGLU3,0.266623 +139843,2012-01-09T09:00:00,BMFBOVESPA:MGLU3,0.264049 +139844,2012-01-10T09:00:00,BMFBOVESPA:MGLU3,0.26033 +139845,2012-01-11T09:00:00,BMFBOVESPA:MGLU3,0.264621 +139846,2012-01-12T09:00:00,BMFBOVESPA:MGLU3,0.267482 +139847,2012-01-13T09:00:00,BMFBOVESPA:MGLU3,0.270628 +139848,2012-01-16T09:00:00,BMFBOVESPA:MGLU3,0.272631 +139849,2012-01-17T09:00:00,BMFBOVESPA:MGLU3,0.275492 +139850,2012-01-18T09:00:00,BMFBOVESPA:MGLU3,0.274633 +139851,2012-01-19T09:00:00,BMFBOVESPA:MGLU3,0.276636 +139852,2012-01-20T09:00:00,BMFBOVESPA:MGLU3,0.278352 +139853,2012-01-23T09:00:00,BMFBOVESPA:MGLU3,0.278925 +139854,2012-01-24T09:00:00,BMFBOVESPA:MGLU3,0.274633 +139855,2012-01-26T09:00:00,BMFBOVESPA:MGLU3,0.288937 +139856,2012-01-27T09:00:00,BMFBOVESPA:MGLU3,0.295803 +139857,2012-01-30T09:00:00,BMFBOVESPA:MGLU3,0.286077 +139858,2012-01-31T09:00:00,BMFBOVESPA:MGLU3,0.286649 +139859,2012-02-01T09:00:00,BMFBOVESPA:MGLU3,0.294659 +139860,2012-02-02T09:00:00,BMFBOVESPA:MGLU3,0.30038 +139861,2012-02-03T09:00:00,BMFBOVESPA:MGLU3,0.291226 +139862,2012-02-06T09:00:00,BMFBOVESPA:MGLU3,0.278925 +139863,2012-02-07T09:00:00,BMFBOVESPA:MGLU3,0.284074 +139864,2012-02-08T09:00:00,BMFBOVESPA:MGLU3,0.282358 +139865,2012-02-09T09:00:00,BMFBOVESPA:MGLU3,0.283216 +139866,2012-02-10T09:00:00,BMFBOVESPA:MGLU3,0.28579 +139867,2012-02-13T09:00:00,BMFBOVESPA:MGLU3,0.28436 +139868,2012-02-14T09:00:00,BMFBOVESPA:MGLU3,0.28293 +139869,2012-02-15T09:00:00,BMFBOVESPA:MGLU3,0.291798 +139870,2012-02-16T09:00:00,BMFBOVESPA:MGLU3,0.287793 +139871,2012-02-17T09:00:00,BMFBOVESPA:MGLU3,0.291798 +139872,2012-02-22T09:00:00,BMFBOVESPA:MGLU3,0.299522 +139873,2012-02-23T09:00:00,BMFBOVESPA:MGLU3,0.318975 +139874,2012-02-24T09:00:00,BMFBOVESPA:MGLU3,0.33471 +139875,2012-02-27T10:00:00,BMFBOVESPA:MGLU3,0.33614 +139876,2012-02-28T10:00:00,BMFBOVESPA:MGLU3,0.335568 +139877,2012-02-29T10:00:00,BMFBOVESPA:MGLU3,0.339001 +139878,2012-03-01T10:00:00,BMFBOVESPA:MGLU3,0.336712 +139879,2012-03-02T10:00:00,BMFBOVESPA:MGLU3,0.342434 +139880,2012-03-05T10:00:00,BMFBOVESPA:MGLU3,0.33757 +139881,2012-03-06T10:00:00,BMFBOVESPA:MGLU3,0.333279 +139882,2012-03-07T10:00:00,BMFBOVESPA:MGLU3,0.34272 +139883,2012-03-08T10:00:00,BMFBOVESPA:MGLU3,0.360456 +139884,2012-03-09T10:00:00,BMFBOVESPA:MGLU3,0.352446 +139885,2012-03-12T10:00:00,BMFBOVESPA:MGLU3,0.344722 +139886,2012-03-13T10:00:00,BMFBOVESPA:MGLU3,0.344722 +139887,2012-03-14T10:00:00,BMFBOVESPA:MGLU3,0.340431 +139888,2012-03-15T10:00:00,BMFBOVESPA:MGLU3,0.333279 +139889,2012-03-16T10:00:00,BMFBOVESPA:MGLU3,0.328988 +139890,2012-03-19T10:00:00,BMFBOVESPA:MGLU3,0.329274 +139891,2012-03-20T10:00:00,BMFBOVESPA:MGLU3,0.331849 +139892,2012-03-21T10:00:00,BMFBOVESPA:MGLU3,0.331277 +139893,2012-03-22T10:00:00,BMFBOVESPA:MGLU3,0.328702 +139894,2012-03-23T10:00:00,BMFBOVESPA:MGLU3,0.341575 +139895,2012-03-26T10:00:00,BMFBOVESPA:MGLU3,0.349299 +139896,2012-03-27T10:00:00,BMFBOVESPA:MGLU3,0.340431 +139897,2012-03-28T10:00:00,BMFBOVESPA:MGLU3,0.334137 +139898,2012-03-29T10:00:00,BMFBOVESPA:MGLU3,0.332421 +139899,2012-03-30T10:00:00,BMFBOVESPA:MGLU3,0.342148 +139900,2012-04-02T10:00:00,BMFBOVESPA:MGLU3,0.353018 +139901,2012-04-03T10:00:00,BMFBOVESPA:MGLU3,0.354735 +139902,2012-04-04T10:00:00,BMFBOVESPA:MGLU3,0.353304 +139903,2012-04-05T10:00:00,BMFBOVESPA:MGLU3,0.343864 +139904,2012-04-09T10:00:00,BMFBOVESPA:MGLU3,0.333565 +139905,2012-04-10T10:00:00,BMFBOVESPA:MGLU3,0.337284 +139906,2012-04-11T10:00:00,BMFBOVESPA:MGLU3,0.331563 +139907,2012-04-12T10:00:00,BMFBOVESPA:MGLU3,0.347583 +139908,2012-04-13T10:00:00,BMFBOVESPA:MGLU3,0.351016 +139909,2012-04-16T10:00:00,BMFBOVESPA:MGLU3,0.357596 +139910,2012-04-17T10:00:00,BMFBOVESPA:MGLU3,0.360456 +139911,2012-04-18T10:00:00,BMFBOVESPA:MGLU3,0.358168 +139912,2012-04-19T10:00:00,BMFBOVESPA:MGLU3,0.352446 +139913,2012-04-20T10:00:00,BMFBOVESPA:MGLU3,0.341289 +139914,2012-04-23T10:00:00,BMFBOVESPA:MGLU3,0.328988 +139915,2012-04-24T10:00:00,BMFBOVESPA:MGLU3,0.325555 +139916,2012-04-25T10:00:00,BMFBOVESPA:MGLU3,0.326127 +139917,2012-04-26T10:00:00,BMFBOVESPA:MGLU3,0.314684 +139918,2012-04-27T10:00:00,BMFBOVESPA:MGLU3,0.324697 +139919,2012-04-30T10:00:00,BMFBOVESPA:MGLU3,0.325555 +139920,2012-05-02T10:00:00,BMFBOVESPA:MGLU3,0.332569 +139921,2012-05-03T10:00:00,BMFBOVESPA:MGLU3,0.345746 +139922,2012-05-04T10:00:00,BMFBOVESPA:MGLU3,0.349183 +139923,2012-05-07T10:00:00,BMFBOVESPA:MGLU3,0.358063 +139924,2012-05-08T10:00:00,BMFBOVESPA:MGLU3,0.352334 +139925,2012-05-09T10:00:00,BMFBOVESPA:MGLU3,0.356631 +139926,2012-05-10T10:00:00,BMFBOVESPA:MGLU3,0.353767 +139927,2012-05-11T10:00:00,BMFBOVESPA:MGLU3,0.3446 +139928,2012-05-14T10:00:00,BMFBOVESPA:MGLU3,0.326554 +139929,2012-05-15T10:00:00,BMFBOVESPA:MGLU3,0.293612 +139930,2012-05-16T10:00:00,BMFBOVESPA:MGLU3,0.284159 +139931,2012-05-17T10:00:00,BMFBOVESPA:MGLU3,0.276711 +139932,2012-05-18T10:00:00,BMFBOVESPA:MGLU3,0.257519 +139933,2012-05-21T10:00:00,BMFBOVESPA:MGLU3,0.261816 +139934,2012-05-22T10:00:00,BMFBOVESPA:MGLU3,0.259238 +139935,2012-05-23T10:00:00,BMFBOVESPA:MGLU3,0.262102 +139936,2012-05-24T10:00:00,BMFBOVESPA:MGLU3,0.249212 +139937,2012-05-25T10:00:00,BMFBOVESPA:MGLU3,0.262962 +139938,2012-05-28T10:00:00,BMFBOVESPA:MGLU3,0.277284 +139939,2012-05-29T10:00:00,BMFBOVESPA:MGLU3,0.276425 +139940,2012-05-30T10:00:00,BMFBOVESPA:MGLU3,0.270409 +139941,2012-05-31T10:00:00,BMFBOVESPA:MGLU3,0.267258 +139942,2012-06-01T10:00:00,BMFBOVESPA:MGLU3,0.257806 +139943,2012-06-04T10:00:00,BMFBOVESPA:MGLU3,0.25666 +139944,2012-06-05T10:00:00,BMFBOVESPA:MGLU3,0.254941 +139945,2012-06-06T10:00:00,BMFBOVESPA:MGLU3,0.26067 +139946,2012-06-08T10:00:00,BMFBOVESPA:MGLU3,0.261816 +139947,2012-06-11T10:00:00,BMFBOVESPA:MGLU3,0.270123 +139948,2012-06-12T10:00:00,BMFBOVESPA:MGLU3,0.281581 +139949,2012-06-13T10:00:00,BMFBOVESPA:MGLU3,0.281294 +139950,2012-06-14T10:00:00,BMFBOVESPA:MGLU3,0.283586 +139951,2012-06-15T10:00:00,BMFBOVESPA:MGLU3,0.287883 +139952,2012-06-18T10:00:00,BMFBOVESPA:MGLU3,0.288456 +139953,2012-06-19T10:00:00,BMFBOVESPA:MGLU3,0.292753 +139954,2012-06-20T10:00:00,BMFBOVESPA:MGLU3,0.286164 +139955,2012-06-21T10:00:00,BMFBOVESPA:MGLU3,0.275565 +139956,2012-06-22T10:00:00,BMFBOVESPA:MGLU3,0.275565 +139957,2012-06-25T10:00:00,BMFBOVESPA:MGLU3,0.27356 +139958,2012-06-26T10:00:00,BMFBOVESPA:MGLU3,0.263535 +139959,2012-06-27T10:00:00,BMFBOVESPA:MGLU3,0.254941 +139960,2012-06-28T10:00:00,BMFBOVESPA:MGLU3,0.254941 +139961,2012-06-29T10:00:00,BMFBOVESPA:MGLU3,0.269264 +139962,2012-07-02T10:00:00,BMFBOVESPA:MGLU3,0.268404 +139963,2012-07-03T10:00:00,BMFBOVESPA:MGLU3,0.276425 +139964,2012-07-04T10:00:00,BMFBOVESPA:MGLU3,0.277857 +139965,2012-07-05T10:00:00,BMFBOVESPA:MGLU3,0.27356 +139966,2012-07-06T10:00:00,BMFBOVESPA:MGLU3,0.274993 +139967,2012-07-10T10:00:00,BMFBOVESPA:MGLU3,0.269264 +139968,2012-07-11T10:00:00,BMFBOVESPA:MGLU3,0.260097 +139969,2012-07-12T10:00:00,BMFBOVESPA:MGLU3,0.264107 +139970,2012-07-13T10:00:00,BMFBOVESPA:MGLU3,0.26955 +139971,2012-07-16T10:00:00,BMFBOVESPA:MGLU3,0.265826 +139972,2012-07-17T10:00:00,BMFBOVESPA:MGLU3,0.262389 +139973,2012-07-18T10:00:00,BMFBOVESPA:MGLU3,0.267831 +139974,2012-07-19T10:00:00,BMFBOVESPA:MGLU3,0.278716 +139975,2012-07-20T10:00:00,BMFBOVESPA:MGLU3,0.279003 +139976,2012-07-23T10:00:00,BMFBOVESPA:MGLU3,0.276425 +139977,2012-07-24T10:00:00,BMFBOVESPA:MGLU3,0.26468 +139978,2012-07-25T10:00:00,BMFBOVESPA:MGLU3,0.263535 +139979,2012-07-26T10:00:00,BMFBOVESPA:MGLU3,0.276138 +139980,2012-07-27T10:00:00,BMFBOVESPA:MGLU3,0.285018 +139981,2012-07-30T10:00:00,BMFBOVESPA:MGLU3,0.289029 +139982,2012-07-31T10:00:00,BMFBOVESPA:MGLU3,0.293612 +139983,2012-08-01T10:00:00,BMFBOVESPA:MGLU3,0.301346 +139984,2012-08-02T10:00:00,BMFBOVESPA:MGLU3,0.299627 +139985,2012-08-03T10:00:00,BMFBOVESPA:MGLU3,0.304783 +139986,2012-08-06T10:00:00,BMFBOVESPA:MGLU3,0.319392 +139987,2012-08-07T10:00:00,BMFBOVESPA:MGLU3,0.310226 +139988,2012-08-08T10:00:00,BMFBOVESPA:MGLU3,0.303638 +139989,2012-08-09T10:00:00,BMFBOVESPA:MGLU3,0.308794 +139990,2012-08-10T10:00:00,BMFBOVESPA:MGLU3,0.307648 +139991,2012-08-13T10:00:00,BMFBOVESPA:MGLU3,0.300773 +139992,2012-08-14T10:00:00,BMFBOVESPA:MGLU3,0.319679 +139993,2012-08-15T10:00:00,BMFBOVESPA:MGLU3,0.314809 +139994,2012-08-16T10:00:00,BMFBOVESPA:MGLU3,0.313663 +139995,2012-08-17T10:00:00,BMFBOVESPA:MGLU3,0.317674 +139996,2012-08-20T10:00:00,BMFBOVESPA:MGLU3,0.315096 +139997,2012-08-21T10:00:00,BMFBOVESPA:MGLU3,0.30994 +139998,2012-08-22T10:00:00,BMFBOVESPA:MGLU3,0.308507 +139999,2012-08-23T10:00:00,BMFBOVESPA:MGLU3,0.308794 +140000,2012-08-24T10:00:00,BMFBOVESPA:MGLU3,0.31796 +140001,2012-08-27T10:00:00,BMFBOVESPA:MGLU3,0.33085 +140002,2012-08-28T10:00:00,BMFBOVESPA:MGLU3,0.335147 +140003,2012-08-29T10:00:00,BMFBOVESPA:MGLU3,0.319392 +140004,2012-08-30T10:00:00,BMFBOVESPA:MGLU3,0.313663 +140005,2012-08-31T10:00:00,BMFBOVESPA:MGLU3,0.323689 +140006,2012-09-03T10:00:00,BMFBOVESPA:MGLU3,0.323689 +140007,2012-09-04T10:00:00,BMFBOVESPA:MGLU3,0.329991 +140008,2012-09-05T10:00:00,BMFBOVESPA:MGLU3,0.332569 +140009,2012-09-06T10:00:00,BMFBOVESPA:MGLU3,0.351188 +140010,2012-09-10T10:00:00,BMFBOVESPA:MGLU3,0.358063 +140011,2012-09-11T10:00:00,BMFBOVESPA:MGLU3,0.36236 +140012,2012-09-12T10:00:00,BMFBOVESPA:MGLU3,0.367803 +140013,2012-09-13T10:00:00,BMFBOVESPA:MGLU3,0.377542 +140014,2012-09-14T10:00:00,BMFBOVESPA:MGLU3,0.368375 +140015,2012-09-17T10:00:00,BMFBOVESPA:MGLU3,0.375537 +140016,2012-09-18T10:00:00,BMFBOVESPA:MGLU3,0.369521 +140017,2012-09-19T10:00:00,BMFBOVESPA:MGLU3,0.370381 +140018,2012-09-20T10:00:00,BMFBOVESPA:MGLU3,0.373818 +140019,2012-09-21T10:00:00,BMFBOVESPA:MGLU3,0.373818 +140020,2012-09-24T10:00:00,BMFBOVESPA:MGLU3,0.372386 +140021,2012-09-25T10:00:00,BMFBOVESPA:MGLU3,0.37525 +140022,2012-09-26T10:00:00,BMFBOVESPA:MGLU3,0.365225 +140023,2012-09-27T10:00:00,BMFBOVESPA:MGLU3,0.360355 +140024,2012-09-28T10:00:00,BMFBOVESPA:MGLU3,0.350616 +140025,2012-10-01T10:00:00,BMFBOVESPA:MGLU3,0.34947 +140026,2012-10-02T10:00:00,BMFBOVESPA:MGLU3,0.344027 +140027,2012-10-03T10:00:00,BMFBOVESPA:MGLU3,0.338298 +140028,2012-10-04T10:00:00,BMFBOVESPA:MGLU3,0.358063 +140029,2012-10-05T10:00:00,BMFBOVESPA:MGLU3,0.368089 +140030,2012-10-08T10:00:00,BMFBOVESPA:MGLU3,0.356631 +140031,2012-10-09T10:00:00,BMFBOVESPA:MGLU3,0.350616 +140032,2012-10-10T10:00:00,BMFBOVESPA:MGLU3,0.372386 +140033,2012-10-11T10:00:00,BMFBOVESPA:MGLU3,0.368948 +140034,2012-10-15T10:00:00,BMFBOVESPA:MGLU3,0.372386 +140035,2012-10-16T10:00:00,BMFBOVESPA:MGLU3,0.368662 +140036,2012-10-17T10:00:00,BMFBOVESPA:MGLU3,0.362074 +140037,2012-10-18T10:00:00,BMFBOVESPA:MGLU3,0.358063 +140038,2012-10-19T10:00:00,BMFBOVESPA:MGLU3,0.34947 +140039,2012-10-22T09:00:00,BMFBOVESPA:MGLU3,0.357204 +140040,2012-10-23T09:00:00,BMFBOVESPA:MGLU3,0.348324 +140041,2012-10-24T09:00:00,BMFBOVESPA:MGLU3,0.347178 +140042,2012-10-25T09:00:00,BMFBOVESPA:MGLU3,0.340017 +140043,2012-10-26T09:00:00,BMFBOVESPA:MGLU3,0.329418 +140044,2012-10-29T09:00:00,BMFBOVESPA:MGLU3,0.32684 +140045,2012-10-30T09:00:00,BMFBOVESPA:MGLU3,0.323689 +140046,2012-10-31T09:00:00,BMFBOVESPA:MGLU3,0.323976 +140047,2012-11-01T09:00:00,BMFBOVESPA:MGLU3,0.329418 +140048,2012-11-05T09:00:00,BMFBOVESPA:MGLU3,0.335147 +140049,2012-11-06T09:00:00,BMFBOVESPA:MGLU3,0.337152 +140050,2012-11-07T09:00:00,BMFBOVESPA:MGLU3,0.32684 +140051,2012-11-08T09:00:00,BMFBOVESPA:MGLU3,0.326554 +140052,2012-11-09T09:00:00,BMFBOVESPA:MGLU3,0.320538 +140053,2012-11-12T09:00:00,BMFBOVESPA:MGLU3,0.310799 +140054,2012-11-13T09:00:00,BMFBOVESPA:MGLU3,0.306502 +140055,2012-11-14T09:00:00,BMFBOVESPA:MGLU3,0.305929 +140056,2012-11-16T09:00:00,BMFBOVESPA:MGLU3,0.303065 +140057,2012-11-19T09:00:00,BMFBOVESPA:MGLU3,0.300773 +140058,2012-11-21T09:00:00,BMFBOVESPA:MGLU3,0.30106 +140059,2012-11-22T09:00:00,BMFBOVESPA:MGLU3,0.299341 +140060,2012-11-23T09:00:00,BMFBOVESPA:MGLU3,0.306502 +140061,2012-11-26T09:00:00,BMFBOVESPA:MGLU3,0.30994 +140062,2012-11-27T09:00:00,BMFBOVESPA:MGLU3,0.305643 +140063,2012-11-28T09:00:00,BMFBOVESPA:MGLU3,0.300773 +140064,2012-11-29T09:00:00,BMFBOVESPA:MGLU3,0.316528 +140065,2012-11-30T09:00:00,BMFBOVESPA:MGLU3,0.322257 +140066,2012-12-03T09:00:00,BMFBOVESPA:MGLU3,0.328559 +140067,2012-12-04T09:00:00,BMFBOVESPA:MGLU3,0.325981 +140068,2012-12-05T09:00:00,BMFBOVESPA:MGLU3,0.315096 +140069,2012-12-06T09:00:00,BMFBOVESPA:MGLU3,0.31882 +140070,2012-12-07T09:00:00,BMFBOVESPA:MGLU3,0.326554 +140071,2012-12-10T09:00:00,BMFBOVESPA:MGLU3,0.328272 +140072,2012-12-11T09:00:00,BMFBOVESPA:MGLU3,0.325121 +140073,2012-12-12T09:00:00,BMFBOVESPA:MGLU3,0.323976 +140074,2012-12-13T09:00:00,BMFBOVESPA:MGLU3,0.323689 +140075,2012-12-14T09:00:00,BMFBOVESPA:MGLU3,0.342308 +140076,2012-12-17T09:00:00,BMFBOVESPA:MGLU3,0.347178 +140077,2012-12-18T09:00:00,BMFBOVESPA:MGLU3,0.347465 +140078,2012-12-19T09:00:00,BMFBOVESPA:MGLU3,0.344314 +140079,2012-12-20T09:00:00,BMFBOVESPA:MGLU3,0.353194 +140080,2012-12-21T09:00:00,BMFBOVESPA:MGLU3,0.344027 +140081,2012-12-26T09:00:00,BMFBOVESPA:MGLU3,0.355772 +140082,2012-12-27T09:00:00,BMFBOVESPA:MGLU3,0.34947 +140083,2012-12-28T09:00:00,BMFBOVESPA:MGLU3,0.348038 +140084,2013-01-02T09:00:00,BMFBOVESPA:MGLU3,0.368089 +140085,2013-01-03T09:00:00,BMFBOVESPA:MGLU3,0.383271 +140086,2013-01-04T09:00:00,BMFBOVESPA:MGLU3,0.378115 +140087,2013-01-07T09:00:00,BMFBOVESPA:MGLU3,0.372099 +140088,2013-01-08T09:00:00,BMFBOVESPA:MGLU3,0.369521 +140089,2013-01-09T09:00:00,BMFBOVESPA:MGLU3,0.363792 +140090,2013-01-10T09:00:00,BMFBOVESPA:MGLU3,0.368089 +140091,2013-01-11T09:00:00,BMFBOVESPA:MGLU3,0.361214 +140092,2013-01-14T09:00:00,BMFBOVESPA:MGLU3,0.37124 +140093,2013-01-15T09:00:00,BMFBOVESPA:MGLU3,0.370954 +140094,2013-01-16T09:00:00,BMFBOVESPA:MGLU3,0.363792 +140095,2013-01-17T09:00:00,BMFBOVESPA:MGLU3,0.355199 +140096,2013-01-18T09:00:00,BMFBOVESPA:MGLU3,0.350043 +140097,2013-01-21T09:00:00,BMFBOVESPA:MGLU3,0.348038 +140098,2013-01-22T09:00:00,BMFBOVESPA:MGLU3,0.340017 +140099,2013-01-23T09:00:00,BMFBOVESPA:MGLU3,0.336866 +140100,2013-01-24T09:00:00,BMFBOVESPA:MGLU3,0.329418 +140101,2013-01-28T09:00:00,BMFBOVESPA:MGLU3,0.336579 +140102,2013-01-29T09:00:00,BMFBOVESPA:MGLU3,0.344314 +140103,2013-01-30T09:00:00,BMFBOVESPA:MGLU3,0.338012 +140104,2013-01-31T09:00:00,BMFBOVESPA:MGLU3,0.343741 +140105,2013-02-01T09:00:00,BMFBOVESPA:MGLU3,0.359782 +140106,2013-02-04T09:00:00,BMFBOVESPA:MGLU3,0.360641 +140107,2013-02-05T09:00:00,BMFBOVESPA:MGLU3,0.339158 +140108,2013-02-06T09:00:00,BMFBOVESPA:MGLU3,0.328845 +140109,2013-02-07T09:00:00,BMFBOVESPA:MGLU3,0.327127 +140110,2013-02-08T09:00:00,BMFBOVESPA:MGLU3,0.323689 +140111,2013-02-13T09:00:00,BMFBOVESPA:MGLU3,0.31882 +140112,2013-02-14T09:00:00,BMFBOVESPA:MGLU3,0.322543 +140113,2013-02-15T09:00:00,BMFBOVESPA:MGLU3,0.312518 +140114,2013-02-18T10:00:00,BMFBOVESPA:MGLU3,0.30507 +140115,2013-02-19T10:00:00,BMFBOVESPA:MGLU3,0.315096 +140116,2013-02-20T10:00:00,BMFBOVESPA:MGLU3,0.304497 +140117,2013-02-21T10:00:00,BMFBOVESPA:MGLU3,0.307934 +140118,2013-02-22T10:00:00,BMFBOVESPA:MGLU3,0.30908 +140119,2013-02-25T10:00:00,BMFBOVESPA:MGLU3,0.304497 +140120,2013-02-26T10:00:00,BMFBOVESPA:MGLU3,0.301633 +140121,2013-02-27T10:00:00,BMFBOVESPA:MGLU3,0.294471 +140122,2013-02-28T10:00:00,BMFBOVESPA:MGLU3,0.290461 +140123,2013-03-01T10:00:00,BMFBOVESPA:MGLU3,0.285018 +140124,2013-03-04T10:00:00,BMFBOVESPA:MGLU3,0.271269 +140125,2013-03-05T10:00:00,BMFBOVESPA:MGLU3,0.277857 +140126,2013-03-06T10:00:00,BMFBOVESPA:MGLU3,0.279289 +140127,2013-03-07T10:00:00,BMFBOVESPA:MGLU3,0.272128 +140128,2013-03-08T10:00:00,BMFBOVESPA:MGLU3,0.26955 +140129,2013-03-11T10:00:00,BMFBOVESPA:MGLU3,0.276138 +140130,2013-03-12T10:00:00,BMFBOVESPA:MGLU3,0.282154 +140131,2013-03-13T10:00:00,BMFBOVESPA:MGLU3,0.269836 +140132,2013-03-14T10:00:00,BMFBOVESPA:MGLU3,0.273847 +140133,2013-03-15T10:00:00,BMFBOVESPA:MGLU3,0.268977 +140134,2013-03-18T10:00:00,BMFBOVESPA:MGLU3,0.263821 +140135,2013-03-19T10:00:00,BMFBOVESPA:MGLU3,0.262102 +140136,2013-03-20T10:00:00,BMFBOVESPA:MGLU3,0.261243 +140137,2013-03-21T10:00:00,BMFBOVESPA:MGLU3,0.265253 +140138,2013-03-22T10:00:00,BMFBOVESPA:MGLU3,0.262102 +140139,2013-03-25T10:00:00,BMFBOVESPA:MGLU3,0.263821 +140140,2013-03-26T10:00:00,BMFBOVESPA:MGLU3,0.254941 +140141,2013-03-27T10:00:00,BMFBOVESPA:MGLU3,0.254941 +140142,2013-03-28T10:00:00,BMFBOVESPA:MGLU3,0.262389 +140143,2013-04-01T10:00:00,BMFBOVESPA:MGLU3,0.260097 +140144,2013-04-02T10:00:00,BMFBOVESPA:MGLU3,0.267831 +140145,2013-04-03T10:00:00,BMFBOVESPA:MGLU3,0.267831 +140146,2013-04-04T10:00:00,BMFBOVESPA:MGLU3,0.266972 +140147,2013-04-05T10:00:00,BMFBOVESPA:MGLU3,0.262102 +140148,2013-04-08T10:00:00,BMFBOVESPA:MGLU3,0.259238 +140149,2013-04-09T10:00:00,BMFBOVESPA:MGLU3,0.261243 +140150,2013-04-10T10:00:00,BMFBOVESPA:MGLU3,0.257519 +140151,2013-04-11T10:00:00,BMFBOVESPA:MGLU3,0.24692 +140152,2013-04-12T10:00:00,BMFBOVESPA:MGLU3,0.252363 +140153,2013-04-15T10:00:00,BMFBOVESPA:MGLU3,0.243197 +140154,2013-04-16T10:00:00,BMFBOVESPA:MGLU3,0.24692 +140155,2013-04-17T10:00:00,BMFBOVESPA:MGLU3,0.233457 +140156,2013-04-18T10:00:00,BMFBOVESPA:MGLU3,0.234603 +140157,2013-04-19T10:00:00,BMFBOVESPA:MGLU3,0.233744 +140158,2013-04-22T10:00:00,BMFBOVESPA:MGLU3,0.227728 +140159,2013-04-23T10:00:00,BMFBOVESPA:MGLU3,0.225723 +140160,2013-04-24T10:00:00,BMFBOVESPA:MGLU3,0.226296 +140161,2013-04-25T10:00:00,BMFBOVESPA:MGLU3,0.230306 +140162,2013-04-26T10:00:00,BMFBOVESPA:MGLU3,0.215411 +140163,2013-04-29T10:00:00,BMFBOVESPA:MGLU3,0.206531 +140164,2013-04-30T10:00:00,BMFBOVESPA:MGLU3,0.205099 +140165,2013-05-02T10:00:00,BMFBOVESPA:MGLU3,0.210541 +140166,2013-05-03T10:00:00,BMFBOVESPA:MGLU3,0.224291 +140167,2013-05-06T10:00:00,BMFBOVESPA:MGLU3,0.228301 +140168,2013-05-07T10:00:00,BMFBOVESPA:MGLU3,0.237754 +140169,2013-05-08T10:00:00,BMFBOVESPA:MGLU3,0.232025 +140170,2013-05-09T10:00:00,BMFBOVESPA:MGLU3,0.232025 +140171,2013-05-10T10:00:00,BMFBOVESPA:MGLU3,0.22916 +140172,2013-05-13T10:00:00,BMFBOVESPA:MGLU3,0.219135 +140173,2013-05-14T10:00:00,BMFBOVESPA:MGLU3,0.230879 +140174,2013-05-15T10:00:00,BMFBOVESPA:MGLU3,0.235176 +140175,2013-05-16T10:00:00,BMFBOVESPA:MGLU3,0.221999 +140176,2013-05-17T10:00:00,BMFBOVESPA:MGLU3,0.236895 +140177,2013-05-20T10:00:00,BMFBOVESPA:MGLU3,0.254941 +140178,2013-05-21T10:00:00,BMFBOVESPA:MGLU3,0.262389 +140179,2013-05-22T10:00:00,BMFBOVESPA:MGLU3,0.251217 +140180,2013-05-23T10:00:00,BMFBOVESPA:MGLU3,0.246348 +140181,2013-05-24T10:00:00,BMFBOVESPA:MGLU3,0.249785 +140182,2013-05-27T10:00:00,BMFBOVESPA:MGLU3,0.252363 +140183,2013-05-28T10:00:00,BMFBOVESPA:MGLU3,0.255227 +140184,2013-05-29T10:00:00,BMFBOVESPA:MGLU3,0.250644 +140185,2013-05-31T10:00:00,BMFBOVESPA:MGLU3,0.233457 +140186,2013-06-03T10:00:00,BMFBOVESPA:MGLU3,0.23403 +140187,2013-06-04T10:00:00,BMFBOVESPA:MGLU3,0.230306 +140188,2013-06-05T10:00:00,BMFBOVESPA:MGLU3,0.236608 +140189,2013-06-06T10:00:00,BMFBOVESPA:MGLU3,0.243769 +140190,2013-06-07T10:00:00,BMFBOVESPA:MGLU3,0.231452 +140191,2013-06-10T10:00:00,BMFBOVESPA:MGLU3,0.232598 +140192,2013-06-11T10:00:00,BMFBOVESPA:MGLU3,0.228874 +140193,2013-06-12T10:00:00,BMFBOVESPA:MGLU3,0.226296 +140194,2013-06-13T10:00:00,BMFBOVESPA:MGLU3,0.222859 +140195,2013-06-14T10:00:00,BMFBOVESPA:MGLU3,0.213119 +140196,2013-06-17T10:00:00,BMFBOVESPA:MGLU3,0.20825 +140197,2013-06-18T10:00:00,BMFBOVESPA:MGLU3,0.203953 +140198,2013-06-19T10:00:00,BMFBOVESPA:MGLU3,0.200515 +140199,2013-06-20T10:00:00,BMFBOVESPA:MGLU3,0.192781 +140200,2013-06-21T10:00:00,BMFBOVESPA:MGLU3,0.178745 +140201,2013-06-24T10:00:00,BMFBOVESPA:MGLU3,0.171584 +140202,2013-06-25T10:00:00,BMFBOVESPA:MGLU3,0.164423 +140203,2013-06-26T10:00:00,BMFBOVESPA:MGLU3,0.160126 +140204,2013-06-27T10:00:00,BMFBOVESPA:MGLU3,0.161272 +140205,2013-06-28T10:00:00,BMFBOVESPA:MGLU3,0.15411 +140206,2013-07-01T10:00:00,BMFBOVESPA:MGLU3,0.149527 +140207,2013-07-02T10:00:00,BMFBOVESPA:MGLU3,0.137496 +140208,2013-07-03T10:00:00,BMFBOVESPA:MGLU3,0.143225 +140209,2013-07-04T10:00:00,BMFBOVESPA:MGLU3,0.149527 +140210,2013-07-05T10:00:00,BMFBOVESPA:MGLU3,0.142939 +140211,2013-07-08T10:00:00,BMFBOVESPA:MGLU3,0.139788 +140212,2013-07-10T10:00:00,BMFBOVESPA:MGLU3,0.133772 +140213,2013-07-11T10:00:00,BMFBOVESPA:MGLU3,0.144085 +140214,2013-07-12T10:00:00,BMFBOVESPA:MGLU3,0.151532 +140215,2013-07-15T10:00:00,BMFBOVESPA:MGLU3,0.159267 +140216,2013-07-16T10:00:00,BMFBOVESPA:MGLU3,0.164996 +140217,2013-07-17T10:00:00,BMFBOVESPA:MGLU3,0.17674 +140218,2013-07-18T10:00:00,BMFBOVESPA:MGLU3,0.166428 +140219,2013-07-19T10:00:00,BMFBOVESPA:MGLU3,0.165568 +140220,2013-07-22T10:00:00,BMFBOVESPA:MGLU3,0.17187 +140221,2013-07-23T10:00:00,BMFBOVESPA:MGLU3,0.168433 +140222,2013-07-24T10:00:00,BMFBOVESPA:MGLU3,0.161272 +140223,2013-07-25T10:00:00,BMFBOVESPA:MGLU3,0.160699 +140224,2013-07-26T10:00:00,BMFBOVESPA:MGLU3,0.160412 +140225,2013-07-29T10:00:00,BMFBOVESPA:MGLU3,0.160126 +140226,2013-07-30T10:00:00,BMFBOVESPA:MGLU3,0.152392 +140227,2013-07-31T10:00:00,BMFBOVESPA:MGLU3,0.146376 +140228,2013-08-01T10:00:00,BMFBOVESPA:MGLU3,0.14523 +140229,2013-08-02T10:00:00,BMFBOVESPA:MGLU3,0.14523 +140230,2013-08-05T10:00:00,BMFBOVESPA:MGLU3,0.14609 +140231,2013-08-06T10:00:00,BMFBOVESPA:MGLU3,0.141793 +140232,2013-08-07T10:00:00,BMFBOVESPA:MGLU3,0.182755 +140233,2013-08-08T10:00:00,BMFBOVESPA:MGLU3,0.179032 +140234,2013-08-09T10:00:00,BMFBOVESPA:MGLU3,0.174162 +140235,2013-08-12T10:00:00,BMFBOVESPA:MGLU3,0.166141 +140236,2013-08-13T10:00:00,BMFBOVESPA:MGLU3,0.161558 +140237,2013-08-14T10:00:00,BMFBOVESPA:MGLU3,0.175308 +140238,2013-08-15T10:00:00,BMFBOVESPA:MGLU3,0.169292 +140239,2013-08-16T10:00:00,BMFBOVESPA:MGLU3,0.164423 +140240,2013-08-19T10:00:00,BMFBOVESPA:MGLU3,0.166428 +140241,2013-08-20T10:00:00,BMFBOVESPA:MGLU3,0.160412 +140242,2013-08-21T10:00:00,BMFBOVESPA:MGLU3,0.157261 +140243,2013-08-22T10:00:00,BMFBOVESPA:MGLU3,0.160412 +140244,2013-08-23T10:00:00,BMFBOVESPA:MGLU3,0.169579 +140245,2013-08-26T10:00:00,BMFBOVESPA:MGLU3,0.167574 +140246,2013-08-27T10:00:00,BMFBOVESPA:MGLU3,0.158694 +140247,2013-08-28T10:00:00,BMFBOVESPA:MGLU3,0.159839 +140248,2013-08-29T10:00:00,BMFBOVESPA:MGLU3,0.160985 +140249,2013-08-30T10:00:00,BMFBOVESPA:MGLU3,0.164423 +140250,2013-09-02T10:00:00,BMFBOVESPA:MGLU3,0.16786 +140251,2013-09-03T10:00:00,BMFBOVESPA:MGLU3,0.170438 +140252,2013-09-04T10:00:00,BMFBOVESPA:MGLU3,0.168433 +140253,2013-09-05T10:00:00,BMFBOVESPA:MGLU3,0.171584 +140254,2013-09-06T10:00:00,BMFBOVESPA:MGLU3,0.179032 +140255,2013-09-09T10:00:00,BMFBOVESPA:MGLU3,0.184761 +140256,2013-09-10T10:00:00,BMFBOVESPA:MGLU3,0.190203 +140257,2013-09-11T10:00:00,BMFBOVESPA:MGLU3,0.187339 +140258,2013-09-12T10:00:00,BMFBOVESPA:MGLU3,0.191922 +140259,2013-09-13T10:00:00,BMFBOVESPA:MGLU3,0.200515 +140260,2013-09-16T10:00:00,BMFBOVESPA:MGLU3,0.206531 +140261,2013-09-17T10:00:00,BMFBOVESPA:MGLU3,0.217416 +140262,2013-09-18T10:00:00,BMFBOVESPA:MGLU3,0.217989 +140263,2013-09-19T10:00:00,BMFBOVESPA:MGLU3,0.211401 +140264,2013-09-20T10:00:00,BMFBOVESPA:MGLU3,0.211401 +140265,2013-09-23T10:00:00,BMFBOVESPA:MGLU3,0.217416 +140266,2013-09-24T10:00:00,BMFBOVESPA:MGLU3,0.217702 +140267,2013-09-25T10:00:00,BMFBOVESPA:MGLU3,0.217989 +140268,2013-09-26T10:00:00,BMFBOVESPA:MGLU3,0.21627 +140269,2013-09-27T10:00:00,BMFBOVESPA:MGLU3,0.21627 +140270,2013-09-30T10:00:00,BMFBOVESPA:MGLU3,0.21627 +140271,2013-10-01T10:00:00,BMFBOVESPA:MGLU3,0.219135 +140272,2013-10-02T10:00:00,BMFBOVESPA:MGLU3,0.215697 +140273,2013-10-03T10:00:00,BMFBOVESPA:MGLU3,0.21627 +140274,2013-10-04T10:00:00,BMFBOVESPA:MGLU3,0.215697 +140275,2013-10-07T10:00:00,BMFBOVESPA:MGLU3,0.219135 +140276,2013-10-08T10:00:00,BMFBOVESPA:MGLU3,0.227728 +140277,2013-10-09T10:00:00,BMFBOVESPA:MGLU3,0.236035 +140278,2013-10-10T10:00:00,BMFBOVESPA:MGLU3,0.246348 +140279,2013-10-11T10:00:00,BMFBOVESPA:MGLU3,0.242624 +140280,2013-10-14T10:00:00,BMFBOVESPA:MGLU3,0.255227 +140281,2013-10-15T10:00:00,BMFBOVESPA:MGLU3,0.266113 +140282,2013-10-16T10:00:00,BMFBOVESPA:MGLU3,0.270123 +140283,2013-10-17T10:00:00,BMFBOVESPA:MGLU3,0.276425 +140284,2013-10-18T10:00:00,BMFBOVESPA:MGLU3,0.26955 +140285,2013-10-21T09:00:00,BMFBOVESPA:MGLU3,0.269264 +140286,2013-10-22T09:00:00,BMFBOVESPA:MGLU3,0.269264 +140287,2013-10-23T09:00:00,BMFBOVESPA:MGLU3,0.26067 +140288,2013-10-24T09:00:00,BMFBOVESPA:MGLU3,0.252077 +140289,2013-10-25T09:00:00,BMFBOVESPA:MGLU3,0.257806 +140290,2013-10-28T09:00:00,BMFBOVESPA:MGLU3,0.269264 +140291,2013-10-29T09:00:00,BMFBOVESPA:MGLU3,0.266399 +140292,2013-10-30T09:00:00,BMFBOVESPA:MGLU3,0.257806 +140293,2013-10-31T09:00:00,BMFBOVESPA:MGLU3,0.272128 +140294,2013-11-01T09:00:00,BMFBOVESPA:MGLU3,0.270696 +140295,2013-11-04T09:00:00,BMFBOVESPA:MGLU3,0.278144 +140296,2013-11-05T09:00:00,BMFBOVESPA:MGLU3,0.268118 +140297,2013-11-06T09:00:00,BMFBOVESPA:MGLU3,0.270696 +140298,2013-11-07T09:00:00,BMFBOVESPA:MGLU3,0.2833 +140299,2013-11-08T09:00:00,BMFBOVESPA:MGLU3,0.287024 +140300,2013-11-11T09:00:00,BMFBOVESPA:MGLU3,0.269836 +140301,2013-11-12T09:00:00,BMFBOVESPA:MGLU3,0.252363 +140302,2013-11-13T09:00:00,BMFBOVESPA:MGLU3,0.242051 +140303,2013-11-14T09:00:00,BMFBOVESPA:MGLU3,0.254368 +140304,2013-11-18T09:00:00,BMFBOVESPA:MGLU3,0.261243 +140305,2013-11-19T09:00:00,BMFBOVESPA:MGLU3,0.252649 +140306,2013-11-21T09:00:00,BMFBOVESPA:MGLU3,0.258378 +140307,2013-11-22T09:00:00,BMFBOVESPA:MGLU3,0.254368 +140308,2013-11-25T09:00:00,BMFBOVESPA:MGLU3,0.249498 +140309,2013-11-26T09:00:00,BMFBOVESPA:MGLU3,0.244915 +140310,2013-11-27T09:00:00,BMFBOVESPA:MGLU3,0.237754 +140311,2013-11-28T09:00:00,BMFBOVESPA:MGLU3,0.24778 +140312,2013-11-29T09:00:00,BMFBOVESPA:MGLU3,0.240619 +140313,2013-12-02T09:00:00,BMFBOVESPA:MGLU3,0.233457 +140314,2013-12-03T09:00:00,BMFBOVESPA:MGLU3,0.22601 +140315,2013-12-04T09:00:00,BMFBOVESPA:MGLU3,0.217702 +140316,2013-12-05T09:00:00,BMFBOVESPA:MGLU3,0.228015 +140317,2013-12-06T09:00:00,BMFBOVESPA:MGLU3,0.237181 +140318,2013-12-09T09:00:00,BMFBOVESPA:MGLU3,0.228588 +140319,2013-12-10T09:00:00,BMFBOVESPA:MGLU3,0.226296 +140320,2013-12-11T09:00:00,BMFBOVESPA:MGLU3,0.22601 +140321,2013-12-12T09:00:00,BMFBOVESPA:MGLU3,0.220853 +140322,2013-12-13T09:00:00,BMFBOVESPA:MGLU3,0.214838 +140323,2013-12-16T09:00:00,BMFBOVESPA:MGLU3,0.211973 +140324,2013-12-17T09:00:00,BMFBOVESPA:MGLU3,0.214265 +140325,2013-12-18T09:00:00,BMFBOVESPA:MGLU3,0.211687 +140326,2013-12-19T09:00:00,BMFBOVESPA:MGLU3,0.21627 +140327,2013-12-20T09:00:00,BMFBOVESPA:MGLU3,0.210828 +140328,2013-12-23T09:00:00,BMFBOVESPA:MGLU3,0.209968 +140329,2013-12-26T09:00:00,BMFBOVESPA:MGLU3,0.206244 +140330,2013-12-27T09:00:00,BMFBOVESPA:MGLU3,0.211973 +140331,2013-12-30T09:00:00,BMFBOVESPA:MGLU3,0.21627 +140332,2014-01-02T09:00:00,BMFBOVESPA:MGLU3,0.207104 +140333,2014-01-03T09:00:00,BMFBOVESPA:MGLU3,0.213979 +140334,2014-01-06T09:00:00,BMFBOVESPA:MGLU3,0.22515 +140335,2014-01-07T09:00:00,BMFBOVESPA:MGLU3,0.230879 +140336,2014-01-08T09:00:00,BMFBOVESPA:MGLU3,0.235462 +140337,2014-01-09T09:00:00,BMFBOVESPA:MGLU3,0.234317 +140338,2014-01-10T09:00:00,BMFBOVESPA:MGLU3,0.233457 +140339,2014-01-13T09:00:00,BMFBOVESPA:MGLU3,0.23489 +140340,2014-01-14T09:00:00,BMFBOVESPA:MGLU3,0.236322 +140341,2014-01-15T09:00:00,BMFBOVESPA:MGLU3,0.237181 +140342,2014-01-16T09:00:00,BMFBOVESPA:MGLU3,0.240046 +140343,2014-01-17T09:00:00,BMFBOVESPA:MGLU3,0.23403 +140344,2014-01-20T09:00:00,BMFBOVESPA:MGLU3,0.236035 +140345,2014-01-21T09:00:00,BMFBOVESPA:MGLU3,0.233457 +140346,2014-01-22T09:00:00,BMFBOVESPA:MGLU3,0.246348 +140347,2014-01-23T09:00:00,BMFBOVESPA:MGLU3,0.243483 +140348,2014-01-24T09:00:00,BMFBOVESPA:MGLU3,0.236608 +140349,2014-01-27T09:00:00,BMFBOVESPA:MGLU3,0.23489 +140350,2014-01-28T09:00:00,BMFBOVESPA:MGLU3,0.230593 +140351,2014-01-29T09:00:00,BMFBOVESPA:MGLU3,0.221713 +140352,2014-01-30T09:00:00,BMFBOVESPA:MGLU3,0.226296 +140353,2014-01-31T09:00:00,BMFBOVESPA:MGLU3,0.227728 +140354,2014-02-03T09:00:00,BMFBOVESPA:MGLU3,0.219708 +140355,2014-02-04T09:00:00,BMFBOVESPA:MGLU3,0.21627 +140356,2014-02-05T09:00:00,BMFBOVESPA:MGLU3,0.220567 +140357,2014-02-06T09:00:00,BMFBOVESPA:MGLU3,0.22601 +140358,2014-02-07T09:00:00,BMFBOVESPA:MGLU3,0.23489 +140359,2014-02-10T09:00:00,BMFBOVESPA:MGLU3,0.22601 +140360,2014-02-11T09:00:00,BMFBOVESPA:MGLU3,0.22916 +140361,2014-02-12T09:00:00,BMFBOVESPA:MGLU3,0.225723 +140362,2014-02-13T09:00:00,BMFBOVESPA:MGLU3,0.218562 +140363,2014-02-14T09:00:00,BMFBOVESPA:MGLU3,0.221999 +140364,2014-02-17T10:00:00,BMFBOVESPA:MGLU3,0.224004 +140365,2014-02-18T10:00:00,BMFBOVESPA:MGLU3,0.224577 +140366,2014-02-19T10:00:00,BMFBOVESPA:MGLU3,0.213692 +140367,2014-02-20T10:00:00,BMFBOVESPA:MGLU3,0.207963 +140368,2014-02-21T10:00:00,BMFBOVESPA:MGLU3,0.215354 +140369,2014-02-24T10:00:00,BMFBOVESPA:MGLU3,0.213041 +140370,2014-02-25T10:00:00,BMFBOVESPA:MGLU3,0.204659 +140371,2014-02-26T10:00:00,BMFBOVESPA:MGLU3,0.203502 +140372,2014-02-27T10:00:00,BMFBOVESPA:MGLU3,0.203502 +140373,2014-02-28T10:00:00,BMFBOVESPA:MGLU3,0.203502 +140374,2014-03-05T10:00:00,BMFBOVESPA:MGLU3,0.196854 +140375,2014-03-06T10:00:00,BMFBOVESPA:MGLU3,0.202346 +140376,2014-03-07T10:00:00,BMFBOVESPA:MGLU3,0.200034 +140377,2014-03-10T10:00:00,BMFBOVESPA:MGLU3,0.195408 +140378,2014-03-11T10:00:00,BMFBOVESPA:MGLU3,0.189049 +140379,2014-03-12T10:00:00,BMFBOVESPA:MGLU3,0.181822 +140380,2014-03-13T10:00:00,BMFBOVESPA:MGLU3,0.171994 +140381,2014-03-14T10:00:00,BMFBOVESPA:MGLU3,0.173439 +140382,2014-03-17T10:00:00,BMFBOVESPA:MGLU3,0.173729 +140383,2014-03-18T10:00:00,BMFBOVESPA:MGLU3,0.178065 +140384,2014-03-19T10:00:00,BMFBOVESPA:MGLU3,0.174307 +140385,2014-03-20T10:00:00,BMFBOVESPA:MGLU3,0.177775 +140386,2014-03-21T10:00:00,BMFBOVESPA:MGLU3,0.185002 +140387,2014-03-24T10:00:00,BMFBOVESPA:MGLU3,0.187315 +140388,2014-03-25T10:00:00,BMFBOVESPA:MGLU3,0.184135 +140389,2014-03-26T10:00:00,BMFBOVESPA:MGLU3,0.185002 +140390,2014-03-27T10:00:00,BMFBOVESPA:MGLU3,0.187604 +140391,2014-03-28T10:00:00,BMFBOVESPA:MGLU3,0.18876 +140392,2014-03-31T10:00:00,BMFBOVESPA:MGLU3,0.187315 +140393,2014-04-01T10:00:00,BMFBOVESPA:MGLU3,0.190494 +140394,2014-04-02T10:00:00,BMFBOVESPA:MGLU3,0.199455 +140395,2014-04-03T10:00:00,BMFBOVESPA:MGLU3,0.200612 +140396,2014-04-04T10:00:00,BMFBOVESPA:MGLU3,0.202057 +140397,2014-04-07T10:00:00,BMFBOVESPA:MGLU3,0.206104 +140398,2014-04-08T10:00:00,BMFBOVESPA:MGLU3,0.205526 +140399,2014-04-09T10:00:00,BMFBOVESPA:MGLU3,0.206393 +140400,2014-04-10T10:00:00,BMFBOVESPA:MGLU3,0.205237 +140401,2014-04-11T10:00:00,BMFBOVESPA:MGLU3,0.20437 +140402,2014-04-14T10:00:00,BMFBOVESPA:MGLU3,0.203213 +140403,2014-04-15T10:00:00,BMFBOVESPA:MGLU3,0.198588 +140404,2014-04-16T10:00:00,BMFBOVESPA:MGLU3,0.20119 +140405,2014-04-17T10:00:00,BMFBOVESPA:MGLU3,0.204948 +140406,2014-04-22T10:00:00,BMFBOVESPA:MGLU3,0.206682 +140407,2014-04-23T10:00:00,BMFBOVESPA:MGLU3,0.207485 +140408,2014-04-24T10:00:00,BMFBOVESPA:MGLU3,0.207191 +140409,2014-04-25T10:00:00,BMFBOVESPA:MGLU3,0.207778 +140410,2014-04-28T10:00:00,BMFBOVESPA:MGLU3,0.215702 +140411,2014-04-29T10:00:00,BMFBOVESPA:MGLU3,0.220104 +140412,2014-04-30T10:00:00,BMFBOVESPA:MGLU3,0.223919 +140413,2014-05-02T10:00:00,BMFBOVESPA:MGLU3,0.23243 +140414,2014-05-05T10:00:00,BMFBOVESPA:MGLU3,0.23331 +140415,2014-05-06T10:00:00,BMFBOVESPA:MGLU3,0.228908 +140416,2014-05-07T10:00:00,BMFBOVESPA:MGLU3,0.228908 +140417,2014-05-08T10:00:00,BMFBOVESPA:MGLU3,0.250919 +140418,2014-05-09T10:00:00,BMFBOVESPA:MGLU3,0.250038 +140419,2014-05-12T10:00:00,BMFBOVESPA:MGLU3,0.252386 +140420,2014-05-13T10:00:00,BMFBOVESPA:MGLU3,0.245049 +140421,2014-05-14T10:00:00,BMFBOVESPA:MGLU3,0.245636 +140422,2014-05-15T10:00:00,BMFBOVESPA:MGLU3,0.245049 +140423,2014-05-16T10:00:00,BMFBOVESPA:MGLU3,0.242702 +140424,2014-05-19T10:00:00,BMFBOVESPA:MGLU3,0.241528 +140425,2014-05-20T10:00:00,BMFBOVESPA:MGLU3,0.246517 +140426,2014-05-21T10:00:00,BMFBOVESPA:MGLU3,0.258549 +140427,2014-05-22T10:00:00,BMFBOVESPA:MGLU3,0.26031 +140428,2014-05-23T10:00:00,BMFBOVESPA:MGLU3,0.253854 +140429,2014-05-26T10:00:00,BMFBOVESPA:MGLU3,0.249158 +140430,2014-05-27T10:00:00,BMFBOVESPA:MGLU3,0.243582 +140431,2014-05-28T10:00:00,BMFBOVESPA:MGLU3,0.250919 +140432,2014-05-29T10:00:00,BMFBOVESPA:MGLU3,0.246517 +140433,2014-05-30T10:00:00,BMFBOVESPA:MGLU3,0.238886 +140434,2014-06-02T10:00:00,BMFBOVESPA:MGLU3,0.223919 +140435,2014-06-03T10:00:00,BMFBOVESPA:MGLU3,0.22568 +140436,2014-06-04T10:00:00,BMFBOVESPA:MGLU3,0.23243 +140437,2014-06-05T10:00:00,BMFBOVESPA:MGLU3,0.238299 +140438,2014-06-06T10:00:00,BMFBOVESPA:MGLU3,0.24681 +140439,2014-06-09T10:00:00,BMFBOVESPA:MGLU3,0.253267 +140440,2014-06-10T10:00:00,BMFBOVESPA:MGLU3,0.25444 +140441,2014-06-11T10:00:00,BMFBOVESPA:MGLU3,0.249451 +140442,2014-06-13T10:00:00,BMFBOVESPA:MGLU3,0.250919 +140443,2014-06-16T10:00:00,BMFBOVESPA:MGLU3,0.258256 +140444,2014-06-17T10:00:00,BMFBOVESPA:MGLU3,0.272929 +140445,2014-06-18T10:00:00,BMFBOVESPA:MGLU3,0.263538 +140446,2014-06-20T10:00:00,BMFBOVESPA:MGLU3,0.257375 +140447,2014-06-23T10:00:00,BMFBOVESPA:MGLU3,0.262658 +140448,2014-06-24T10:00:00,BMFBOVESPA:MGLU3,0.26706 +140449,2014-06-25T10:00:00,BMFBOVESPA:MGLU3,0.258256 +140450,2014-06-26T10:00:00,BMFBOVESPA:MGLU3,0.26706 +140451,2014-06-27T10:00:00,BMFBOVESPA:MGLU3,0.264125 +140452,2014-06-30T10:00:00,BMFBOVESPA:MGLU3,0.269701 +140453,2014-07-01T10:00:00,BMFBOVESPA:MGLU3,0.275864 +140454,2014-07-02T10:00:00,BMFBOVESPA:MGLU3,0.276157 +140455,2014-07-03T10:00:00,BMFBOVESPA:MGLU3,0.285842 +140456,2014-07-04T10:00:00,BMFBOVESPA:MGLU3,0.283494 +140457,2014-07-07T10:00:00,BMFBOVESPA:MGLU3,0.281733 +140458,2014-07-08T10:00:00,BMFBOVESPA:MGLU3,0.276451 +140459,2014-07-10T10:00:00,BMFBOVESPA:MGLU3,0.275864 +140460,2014-07-11T10:00:00,BMFBOVESPA:MGLU3,0.277625 +140461,2014-07-14T10:00:00,BMFBOVESPA:MGLU3,0.275864 +140462,2014-07-15T10:00:00,BMFBOVESPA:MGLU3,0.269408 +140463,2014-07-16T10:00:00,BMFBOVESPA:MGLU3,0.268527 +140464,2014-07-17T10:00:00,BMFBOVESPA:MGLU3,0.266473 +140465,2014-07-18T10:00:00,BMFBOVESPA:MGLU3,0.260016 +140466,2014-07-21T10:00:00,BMFBOVESPA:MGLU3,0.265299 +140467,2014-07-22T10:00:00,BMFBOVESPA:MGLU3,0.264125 +140468,2014-07-23T10:00:00,BMFBOVESPA:MGLU3,0.265592 +140469,2014-07-24T10:00:00,BMFBOVESPA:MGLU3,0.267647 +140470,2014-07-25T10:00:00,BMFBOVESPA:MGLU3,0.26706 +140471,2014-07-28T10:00:00,BMFBOVESPA:MGLU3,0.265886 +140472,2014-07-29T10:00:00,BMFBOVESPA:MGLU3,0.26119 +140473,2014-07-30T10:00:00,BMFBOVESPA:MGLU3,0.253854 +140474,2014-07-31T10:00:00,BMFBOVESPA:MGLU3,0.262658 +140475,2014-08-01T10:00:00,BMFBOVESPA:MGLU3,0.263832 +140476,2014-08-04T10:00:00,BMFBOVESPA:MGLU3,0.260016 +140477,2014-08-05T10:00:00,BMFBOVESPA:MGLU3,0.261777 +140478,2014-08-06T10:00:00,BMFBOVESPA:MGLU3,0.255321 +140479,2014-08-07T10:00:00,BMFBOVESPA:MGLU3,0.255321 +140480,2014-08-08T10:00:00,BMFBOVESPA:MGLU3,0.255027 +140481,2014-08-11T10:00:00,BMFBOVESPA:MGLU3,0.26119 +140482,2014-08-12T10:00:00,BMFBOVESPA:MGLU3,0.258256 +140483,2014-08-13T10:00:00,BMFBOVESPA:MGLU3,0.258256 +140484,2014-08-14T10:00:00,BMFBOVESPA:MGLU3,0.260016 +140485,2014-08-15T10:00:00,BMFBOVESPA:MGLU3,0.262658 +140486,2014-08-18T10:00:00,BMFBOVESPA:MGLU3,0.264125 +140487,2014-08-19T10:00:00,BMFBOVESPA:MGLU3,0.264125 +140488,2014-08-20T10:00:00,BMFBOVESPA:MGLU3,0.262951 +140489,2014-08-21T10:00:00,BMFBOVESPA:MGLU3,0.258843 +140490,2014-08-22T10:00:00,BMFBOVESPA:MGLU3,0.253854 +140491,2014-08-25T10:00:00,BMFBOVESPA:MGLU3,0.260016 +140492,2014-08-26T10:00:00,BMFBOVESPA:MGLU3,0.264125 +140493,2014-08-27T10:00:00,BMFBOVESPA:MGLU3,0.266179 +140494,2014-08-28T10:00:00,BMFBOVESPA:MGLU3,0.265592 +140495,2014-08-29T10:00:00,BMFBOVESPA:MGLU3,0.264125 +140496,2014-09-01T10:00:00,BMFBOVESPA:MGLU3,0.263245 +140497,2014-09-02T10:00:00,BMFBOVESPA:MGLU3,0.265005 +140498,2014-09-03T10:00:00,BMFBOVESPA:MGLU3,0.268234 +140499,2014-09-04T10:00:00,BMFBOVESPA:MGLU3,0.266766 +140500,2014-09-05T10:00:00,BMFBOVESPA:MGLU3,0.26119 +140501,2014-09-08T10:00:00,BMFBOVESPA:MGLU3,0.255321 +140502,2014-09-09T10:00:00,BMFBOVESPA:MGLU3,0.246517 +140503,2014-09-10T10:00:00,BMFBOVESPA:MGLU3,0.23918 +140504,2014-09-11T10:00:00,BMFBOVESPA:MGLU3,0.242115 +140505,2014-09-12T10:00:00,BMFBOVESPA:MGLU3,0.240647 +140506,2014-09-15T10:00:00,BMFBOVESPA:MGLU3,0.246223 +140507,2014-09-16T10:00:00,BMFBOVESPA:MGLU3,0.254734 +140508,2014-09-17T10:00:00,BMFBOVESPA:MGLU3,0.249451 +140509,2014-09-18T10:00:00,BMFBOVESPA:MGLU3,0.251212 +140510,2014-09-19T10:00:00,BMFBOVESPA:MGLU3,0.254147 +140511,2014-09-22T10:00:00,BMFBOVESPA:MGLU3,0.242115 +140512,2014-09-23T10:00:00,BMFBOVESPA:MGLU3,0.240647 +140513,2014-09-24T10:00:00,BMFBOVESPA:MGLU3,0.239767 +140514,2014-09-25T10:00:00,BMFBOVESPA:MGLU3,0.234778 +140515,2014-09-26T10:00:00,BMFBOVESPA:MGLU3,0.233897 +140516,2014-09-29T10:00:00,BMFBOVESPA:MGLU3,0.214528 +140517,2014-09-30T10:00:00,BMFBOVESPA:MGLU3,0.222452 +140518,2014-10-01T10:00:00,BMFBOVESPA:MGLU3,0.223919 +140519,2014-10-02T10:00:00,BMFBOVESPA:MGLU3,0.232137 +140520,2014-10-03T10:00:00,BMFBOVESPA:MGLU3,0.229789 +140521,2014-10-06T10:00:00,BMFBOVESPA:MGLU3,0.241234 +140522,2014-10-07T10:00:00,BMFBOVESPA:MGLU3,0.243582 +140523,2014-10-08T10:00:00,BMFBOVESPA:MGLU3,0.246517 +140524,2014-10-09T10:00:00,BMFBOVESPA:MGLU3,0.253854 +140525,2014-10-10T10:00:00,BMFBOVESPA:MGLU3,0.237126 +140526,2014-10-13T10:00:00,BMFBOVESPA:MGLU3,0.238006 +140527,2014-10-14T10:00:00,BMFBOVESPA:MGLU3,0.238593 +140528,2014-10-15T10:00:00,BMFBOVESPA:MGLU3,0.239473 +140529,2014-10-16T10:00:00,BMFBOVESPA:MGLU3,0.233897 +140530,2014-10-17T10:00:00,BMFBOVESPA:MGLU3,0.230963 +140531,2014-10-20T09:00:00,BMFBOVESPA:MGLU3,0.225974 +140532,2014-10-21T09:00:00,BMFBOVESPA:MGLU3,0.223039 +140533,2014-10-22T09:00:00,BMFBOVESPA:MGLU3,0.22568 +140534,2014-10-23T09:00:00,BMFBOVESPA:MGLU3,0.209833 +140535,2014-10-24T09:00:00,BMFBOVESPA:MGLU3,0.215702 +140536,2014-10-27T09:00:00,BMFBOVESPA:MGLU3,0.216583 +140537,2014-10-28T09:00:00,BMFBOVESPA:MGLU3,0.22568 +140538,2014-10-29T09:00:00,BMFBOVESPA:MGLU3,0.223332 +140539,2014-10-30T09:00:00,BMFBOVESPA:MGLU3,0.23155 +140540,2014-10-31T09:00:00,BMFBOVESPA:MGLU3,0.242115 +140541,2014-11-03T09:00:00,BMFBOVESPA:MGLU3,0.252386 +140542,2014-11-04T09:00:00,BMFBOVESPA:MGLU3,0.251506 +140543,2014-11-05T09:00:00,BMFBOVESPA:MGLU3,0.255027 +140544,2014-11-06T09:00:00,BMFBOVESPA:MGLU3,0.249745 +140545,2014-11-07T09:00:00,BMFBOVESPA:MGLU3,0.252093 +140546,2014-11-10T09:00:00,BMFBOVESPA:MGLU3,0.247984 +140547,2014-11-11T09:00:00,BMFBOVESPA:MGLU3,0.242995 +140548,2014-11-12T09:00:00,BMFBOVESPA:MGLU3,0.235071 +140549,2014-11-13T09:00:00,BMFBOVESPA:MGLU3,0.231843 +140550,2014-11-14T09:00:00,BMFBOVESPA:MGLU3,0.231256 +140551,2014-11-17T09:00:00,BMFBOVESPA:MGLU3,0.228028 +140552,2014-11-18T09:00:00,BMFBOVESPA:MGLU3,0.236245 +140553,2014-11-19T09:00:00,BMFBOVESPA:MGLU3,0.243582 +140554,2014-11-21T09:00:00,BMFBOVESPA:MGLU3,0.243582 +140555,2014-11-24T09:00:00,BMFBOVESPA:MGLU3,0.250332 +140556,2014-11-25T09:00:00,BMFBOVESPA:MGLU3,0.23918 +140557,2014-11-26T09:00:00,BMFBOVESPA:MGLU3,0.238299 +140558,2014-11-27T09:00:00,BMFBOVESPA:MGLU3,0.24006 +140559,2014-11-28T09:00:00,BMFBOVESPA:MGLU3,0.234778 +140560,2014-12-01T09:00:00,BMFBOVESPA:MGLU3,0.231843 +140561,2014-12-02T09:00:00,BMFBOVESPA:MGLU3,0.23331 +140562,2014-12-03T09:00:00,BMFBOVESPA:MGLU3,0.237419 +140563,2014-12-04T09:00:00,BMFBOVESPA:MGLU3,0.229789 +140564,2014-12-05T09:00:00,BMFBOVESPA:MGLU3,0.232137 +140565,2014-12-08T09:00:00,BMFBOVESPA:MGLU3,0.224213 +140566,2014-12-09T09:00:00,BMFBOVESPA:MGLU3,0.224506 +140567,2014-12-10T09:00:00,BMFBOVESPA:MGLU3,0.228908 +140568,2014-12-11T09:00:00,BMFBOVESPA:MGLU3,0.225387 +140569,2014-12-12T09:00:00,BMFBOVESPA:MGLU3,0.213354 +140570,2014-12-15T09:00:00,BMFBOVESPA:MGLU3,0.209833 +140571,2014-12-16T09:00:00,BMFBOVESPA:MGLU3,0.213648 +140572,2014-12-17T09:00:00,BMFBOVESPA:MGLU3,0.217463 +140573,2014-12-18T09:00:00,BMFBOVESPA:MGLU3,0.217169 +140574,2014-12-19T09:00:00,BMFBOVESPA:MGLU3,0.223039 +140575,2014-12-22T09:00:00,BMFBOVESPA:MGLU3,0.224506 +140576,2014-12-23T09:00:00,BMFBOVESPA:MGLU3,0.224506 +140577,2014-12-26T09:00:00,BMFBOVESPA:MGLU3,0.222452 +140578,2014-12-29T09:00:00,BMFBOVESPA:MGLU3,0.227734 +140579,2014-12-30T09:00:00,BMFBOVESPA:MGLU3,0.226267 +140580,2015-01-02T09:00:00,BMFBOVESPA:MGLU3,0.218637 +140581,2015-01-05T09:00:00,BMFBOVESPA:MGLU3,0.222745 +140582,2015-01-06T09:00:00,BMFBOVESPA:MGLU3,0.219811 +140583,2015-01-07T09:00:00,BMFBOVESPA:MGLU3,0.227441 +140584,2015-01-08T09:00:00,BMFBOVESPA:MGLU3,0.225387 +140585,2015-01-09T09:00:00,BMFBOVESPA:MGLU3,0.220104 +140586,2015-01-12T09:00:00,BMFBOVESPA:MGLU3,0.220104 +140587,2015-01-13T09:00:00,BMFBOVESPA:MGLU3,0.217756 +140588,2015-01-14T09:00:00,BMFBOVESPA:MGLU3,0.215702 +140589,2015-01-15T09:00:00,BMFBOVESPA:MGLU3,0.216538 +140590,2015-01-16T09:00:00,BMFBOVESPA:MGLU3,0.218021 +140591,2015-01-19T09:00:00,BMFBOVESPA:MGLU3,0.218021 +140592,2015-01-20T09:00:00,BMFBOVESPA:MGLU3,0.209715 +140593,2015-01-21T09:00:00,BMFBOVESPA:MGLU3,0.207639 +140594,2015-01-22T09:00:00,BMFBOVESPA:MGLU3,0.206452 +140595,2015-01-23T09:00:00,BMFBOVESPA:MGLU3,0.212088 +140596,2015-01-26T09:00:00,BMFBOVESPA:MGLU3,0.207639 +140597,2015-01-27T09:00:00,BMFBOVESPA:MGLU3,0.199037 +140598,2015-01-28T09:00:00,BMFBOVESPA:MGLU3,0.19607 +140599,2015-01-29T09:00:00,BMFBOVESPA:MGLU3,0.20052 +140600,2015-01-30T09:00:00,BMFBOVESPA:MGLU3,0.201113 +140601,2015-02-02T09:00:00,BMFBOVESPA:MGLU3,0.202893 +140602,2015-02-03T09:00:00,BMFBOVESPA:MGLU3,0.195774 +140603,2015-02-04T09:00:00,BMFBOVESPA:MGLU3,0.191324 +140604,2015-02-05T09:00:00,BMFBOVESPA:MGLU3,0.188951 +140605,2015-02-06T09:00:00,BMFBOVESPA:MGLU3,0.179459 +140606,2015-02-09T09:00:00,BMFBOVESPA:MGLU3,0.179163 +140607,2015-02-10T09:00:00,BMFBOVESPA:MGLU3,0.182426 +140608,2015-02-11T09:00:00,BMFBOVESPA:MGLU3,0.17145 +140609,2015-02-12T09:00:00,BMFBOVESPA:MGLU3,0.175306 +140610,2015-02-13T09:00:00,BMFBOVESPA:MGLU3,0.180646 +140611,2015-02-18T09:00:00,BMFBOVESPA:MGLU3,0.181536 +140612,2015-02-19T09:00:00,BMFBOVESPA:MGLU3,0.187468 +140613,2015-02-20T09:00:00,BMFBOVESPA:MGLU3,0.189841 +140614,2015-02-23T10:00:00,BMFBOVESPA:MGLU3,0.190434 +140615,2015-02-24T10:00:00,BMFBOVESPA:MGLU3,0.195774 +140616,2015-02-25T10:00:00,BMFBOVESPA:MGLU3,0.191621 +140617,2015-02-26T10:00:00,BMFBOVESPA:MGLU3,0.195181 +140618,2015-02-27T10:00:00,BMFBOVESPA:MGLU3,0.180349 +140619,2015-03-02T10:00:00,BMFBOVESPA:MGLU3,0.180053 +140620,2015-03-03T10:00:00,BMFBOVESPA:MGLU3,0.17412 +140621,2015-03-04T10:00:00,BMFBOVESPA:MGLU3,0.165518 +140622,2015-03-05T10:00:00,BMFBOVESPA:MGLU3,0.163145 +140623,2015-03-06T10:00:00,BMFBOVESPA:MGLU3,0.158102 +140624,2015-03-09T10:00:00,BMFBOVESPA:MGLU3,0.152466 +140625,2015-03-10T10:00:00,BMFBOVESPA:MGLU3,0.156916 +140626,2015-03-11T10:00:00,BMFBOVESPA:MGLU3,0.155432 +140627,2015-03-12T10:00:00,BMFBOVESPA:MGLU3,0.162848 +140628,2015-03-13T10:00:00,BMFBOVESPA:MGLU3,0.156322 +140629,2015-03-16T10:00:00,BMFBOVESPA:MGLU3,0.150686 +140630,2015-03-17T10:00:00,BMFBOVESPA:MGLU3,0.14861 +140631,2015-03-18T10:00:00,BMFBOVESPA:MGLU3,0.14772 +140632,2015-03-19T10:00:00,BMFBOVESPA:MGLU3,0.150983 +140633,2015-03-20T10:00:00,BMFBOVESPA:MGLU3,0.15128 +140634,2015-03-23T10:00:00,BMFBOVESPA:MGLU3,0.152763 +140635,2015-03-24T10:00:00,BMFBOVESPA:MGLU3,0.149797 +140636,2015-03-25T10:00:00,BMFBOVESPA:MGLU3,0.14772 +140637,2015-03-26T10:00:00,BMFBOVESPA:MGLU3,0.14772 +140638,2015-03-27T10:00:00,BMFBOVESPA:MGLU3,0.147127 +140639,2015-03-30T10:00:00,BMFBOVESPA:MGLU3,0.1495 +140640,2015-03-31T10:00:00,BMFBOVESPA:MGLU3,0.152466 +140641,2015-04-01T10:00:00,BMFBOVESPA:MGLU3,0.156916 +140642,2015-04-02T10:00:00,BMFBOVESPA:MGLU3,0.163738 +140643,2015-04-06T10:00:00,BMFBOVESPA:MGLU3,0.163145 +140644,2015-04-07T10:00:00,BMFBOVESPA:MGLU3,0.162552 +140645,2015-04-08T10:00:00,BMFBOVESPA:MGLU3,0.148313 +140646,2015-04-09T10:00:00,BMFBOVESPA:MGLU3,0.148907 +140647,2015-04-10T10:00:00,BMFBOVESPA:MGLU3,0.15128 +140648,2015-04-13T10:00:00,BMFBOVESPA:MGLU3,0.150093 +140649,2015-04-14T10:00:00,BMFBOVESPA:MGLU3,0.149797 +140650,2015-04-15T10:00:00,BMFBOVESPA:MGLU3,0.150686 +140651,2015-04-16T10:00:00,BMFBOVESPA:MGLU3,0.155729 +140652,2015-04-17T10:00:00,BMFBOVESPA:MGLU3,0.151873 +140653,2015-04-20T10:00:00,BMFBOVESPA:MGLU3,0.15039 +140654,2015-04-22T10:00:00,BMFBOVESPA:MGLU3,0.15128 +140655,2015-04-23T10:00:00,BMFBOVESPA:MGLU3,0.1495 +140656,2015-04-24T10:00:00,BMFBOVESPA:MGLU3,0.152763 +140657,2015-04-27T10:00:00,BMFBOVESPA:MGLU3,0.154839 +140658,2015-04-28T10:00:00,BMFBOVESPA:MGLU3,0.153005 +140659,2015-04-29T10:00:00,BMFBOVESPA:MGLU3,0.150582 +140660,2015-04-30T10:00:00,BMFBOVESPA:MGLU3,0.151794 +140661,2015-05-04T10:00:00,BMFBOVESPA:MGLU3,0.158459 +140662,2015-05-05T10:00:00,BMFBOVESPA:MGLU3,0.16361 +140663,2015-05-06T10:00:00,BMFBOVESPA:MGLU3,0.168154 +140664,2015-05-07T10:00:00,BMFBOVESPA:MGLU3,0.167549 +140665,2015-05-08T10:00:00,BMFBOVESPA:MGLU3,0.152096 +140666,2015-05-11T10:00:00,BMFBOVESPA:MGLU3,0.14937 +140667,2015-05-12T10:00:00,BMFBOVESPA:MGLU3,0.151491 +140668,2015-05-13T10:00:00,BMFBOVESPA:MGLU3,0.149976 +140669,2015-05-14T10:00:00,BMFBOVESPA:MGLU3,0.144522 +140670,2015-05-15T10:00:00,BMFBOVESPA:MGLU3,0.146946 +140671,2015-05-18T10:00:00,BMFBOVESPA:MGLU3,0.145431 +140672,2015-05-19T10:00:00,BMFBOVESPA:MGLU3,0.142401 +140673,2015-05-20T10:00:00,BMFBOVESPA:MGLU3,0.140886 +140674,2015-05-21T10:00:00,BMFBOVESPA:MGLU3,0.140583 +140675,2015-05-22T10:00:00,BMFBOVESPA:MGLU3,0.138765 +140676,2015-05-25T10:00:00,BMFBOVESPA:MGLU3,0.137553 +140677,2015-05-26T10:00:00,BMFBOVESPA:MGLU3,0.132706 +140678,2015-05-27T10:00:00,BMFBOVESPA:MGLU3,0.133009 +140679,2015-05-28T10:00:00,BMFBOVESPA:MGLU3,0.133009 +140680,2015-05-29T10:00:00,BMFBOVESPA:MGLU3,0.128161 +140681,2015-06-01T10:00:00,BMFBOVESPA:MGLU3,0.130888 +140682,2015-06-02T10:00:00,BMFBOVESPA:MGLU3,0.127555 +140683,2015-06-03T10:00:00,BMFBOVESPA:MGLU3,0.125737 +140684,2015-06-05T10:00:00,BMFBOVESPA:MGLU3,0.124222 +140685,2015-06-08T10:00:00,BMFBOVESPA:MGLU3,0.12301 +140686,2015-06-09T10:00:00,BMFBOVESPA:MGLU3,0.124525 +140687,2015-06-10T10:00:00,BMFBOVESPA:MGLU3,0.121495 +140688,2015-06-11T10:00:00,BMFBOVESPA:MGLU3,0.120283 +140689,2015-06-12T10:00:00,BMFBOVESPA:MGLU3,0.118466 +140690,2015-06-15T10:00:00,BMFBOVESPA:MGLU3,0.116648 +140691,2015-06-16T10:00:00,BMFBOVESPA:MGLU3,0.116951 +140692,2015-06-17T10:00:00,BMFBOVESPA:MGLU3,0.118466 +140693,2015-06-18T10:00:00,BMFBOVESPA:MGLU3,0.116345 +140694,2015-06-19T10:00:00,BMFBOVESPA:MGLU3,0.118466 +140695,2015-06-22T10:00:00,BMFBOVESPA:MGLU3,0.120283 +140696,2015-06-23T10:00:00,BMFBOVESPA:MGLU3,0.115739 +140697,2015-06-24T10:00:00,BMFBOVESPA:MGLU3,0.112103 +140698,2015-06-25T10:00:00,BMFBOVESPA:MGLU3,0.108467 +140699,2015-06-26T10:00:00,BMFBOVESPA:MGLU3,0.108467 +140700,2015-06-29T10:00:00,BMFBOVESPA:MGLU3,0.106043 +140701,2015-06-30T10:00:00,BMFBOVESPA:MGLU3,0.106952 +140702,2015-07-01T10:00:00,BMFBOVESPA:MGLU3,0.10362 +140703,2015-07-02T10:00:00,BMFBOVESPA:MGLU3,0.100287 +140704,2015-07-03T10:00:00,BMFBOVESPA:MGLU3,0.098772 +140705,2015-07-06T10:00:00,BMFBOVESPA:MGLU3,0.096651 +140706,2015-07-07T10:00:00,BMFBOVESPA:MGLU3,0.093318 +140707,2015-07-08T10:00:00,BMFBOVESPA:MGLU3,0.090894 +140708,2015-07-10T10:00:00,BMFBOVESPA:MGLU3,0.091803 +140709,2015-07-13T10:00:00,BMFBOVESPA:MGLU3,0.089379 +140710,2015-07-14T10:00:00,BMFBOVESPA:MGLU3,0.08847 +140711,2015-07-15T10:00:00,BMFBOVESPA:MGLU3,0.08332 +140712,2015-07-16T10:00:00,BMFBOVESPA:MGLU3,0.079684 +140713,2015-07-17T10:00:00,BMFBOVESPA:MGLU3,0.07726 +140714,2015-07-20T10:00:00,BMFBOVESPA:MGLU3,0.073018 +140715,2015-07-21T10:00:00,BMFBOVESPA:MGLU3,0.08332 +140716,2015-07-22T10:00:00,BMFBOVESPA:MGLU3,0.090894 +140717,2015-07-23T10:00:00,BMFBOVESPA:MGLU3,0.107558 +140718,2015-07-24T10:00:00,BMFBOVESPA:MGLU3,0.093924 +140719,2015-07-27T10:00:00,BMFBOVESPA:MGLU3,0.084835 +140720,2015-07-28T10:00:00,BMFBOVESPA:MGLU3,0.086956 +140721,2015-07-29T10:00:00,BMFBOVESPA:MGLU3,0.083017 +140722,2015-07-30T10:00:00,BMFBOVESPA:MGLU3,0.082714 +140723,2015-07-31T10:00:00,BMFBOVESPA:MGLU3,0.109073 +140724,2015-08-03T10:00:00,BMFBOVESPA:MGLU3,0.102105 +140725,2015-08-04T10:00:00,BMFBOVESPA:MGLU3,0.104225 +140726,2015-08-05T10:00:00,BMFBOVESPA:MGLU3,0.10059 +140727,2015-08-06T10:00:00,BMFBOVESPA:MGLU3,0.094833 +140728,2015-08-07T10:00:00,BMFBOVESPA:MGLU3,0.090288 +140729,2015-08-10T10:00:00,BMFBOVESPA:MGLU3,0.0915 +140730,2015-08-11T10:00:00,BMFBOVESPA:MGLU3,0.095439 +140731,2015-08-12T10:00:00,BMFBOVESPA:MGLU3,0.090288 +140732,2015-08-13T10:00:00,BMFBOVESPA:MGLU3,0.087865 +140733,2015-08-14T10:00:00,BMFBOVESPA:MGLU3,0.086653 +140734,2015-08-17T10:00:00,BMFBOVESPA:MGLU3,0.089985 +140735,2015-08-18T10:00:00,BMFBOVESPA:MGLU3,0.09453 +140736,2015-08-19T10:00:00,BMFBOVESPA:MGLU3,0.089985 +140737,2015-08-20T10:00:00,BMFBOVESPA:MGLU3,0.092409 +140738,2015-08-21T10:00:00,BMFBOVESPA:MGLU3,0.087865 +140739,2015-08-24T10:00:00,BMFBOVESPA:MGLU3,0.082714 +140740,2015-08-25T10:00:00,BMFBOVESPA:MGLU3,0.081502 +140741,2015-08-26T10:00:00,BMFBOVESPA:MGLU3,0.079987 +140742,2015-08-27T10:00:00,BMFBOVESPA:MGLU3,0.081502 +140743,2015-08-28T10:00:00,BMFBOVESPA:MGLU3,0.079987 +140744,2015-08-31T10:00:00,BMFBOVESPA:MGLU3,0.07726 +140745,2015-09-01T10:00:00,BMFBOVESPA:MGLU3,0.075139 +140746,2015-09-02T10:00:00,BMFBOVESPA:MGLU3,0.074836 +140747,2015-09-03T10:00:00,BMFBOVESPA:MGLU3,0.077866 +140748,2015-09-04T10:00:00,BMFBOVESPA:MGLU3,0.074533 +140749,2015-09-08T10:00:00,BMFBOVESPA:MGLU3,0.072109 +140750,2015-09-09T10:00:00,BMFBOVESPA:MGLU3,0.073624 +140751,2015-09-10T10:00:00,BMFBOVESPA:MGLU3,0.072715 +140752,2015-09-11T10:00:00,BMFBOVESPA:MGLU3,0.06908 +140753,2015-09-14T10:00:00,BMFBOVESPA:MGLU3,0.06605 +140754,2015-09-15T10:00:00,BMFBOVESPA:MGLU3,0.063626 +140755,2015-09-16T10:00:00,BMFBOVESPA:MGLU3,0.067262 +140756,2015-09-17T10:00:00,BMFBOVESPA:MGLU3,0.06908 +140757,2015-09-18T10:00:00,BMFBOVESPA:MGLU3,0.062414 +140758,2015-09-21T10:00:00,BMFBOVESPA:MGLU3,0.060596 +140759,2015-09-22T10:00:00,BMFBOVESPA:MGLU3,0.057869 +140760,2015-09-23T10:00:00,BMFBOVESPA:MGLU3,0.057566 +140761,2015-09-24T10:00:00,BMFBOVESPA:MGLU3,0.059081 +140762,2015-09-25T10:00:00,BMFBOVESPA:MGLU3,0.05696 +140763,2015-09-28T10:00:00,BMFBOVESPA:MGLU3,0.054537 +140764,2015-09-29T10:00:00,BMFBOVESPA:MGLU3,0.053931 +140765,2015-09-30T10:00:00,BMFBOVESPA:MGLU3,0.054537 +140766,2015-10-01T10:00:00,BMFBOVESPA:MGLU3,0.049803 +140767,2015-10-02T10:00:00,BMFBOVESPA:MGLU3,0.049234 +140768,2015-10-05T10:00:00,BMFBOVESPA:MGLU3,0.053022 +140769,2015-10-06T10:00:00,BMFBOVESPA:MGLU3,0.054953 +140770,2015-10-07T10:00:00,BMFBOVESPA:MGLU3,0.05893 +140771,2015-10-08T10:00:00,BMFBOVESPA:MGLU3,0.06052 +140772,2015-10-09T10:00:00,BMFBOVESPA:MGLU3,0.058362 +140773,2015-10-13T10:00:00,BMFBOVESPA:MGLU3,0.052757 +140774,2015-10-14T10:00:00,BMFBOVESPA:MGLU3,0.051317 +140775,2015-10-15T10:00:00,BMFBOVESPA:MGLU3,0.050939 +140776,2015-10-16T10:00:00,BMFBOVESPA:MGLU3,0.048969 +140777,2015-10-19T09:00:00,BMFBOVESPA:MGLU3,0.048288 +140778,2015-10-20T09:00:00,BMFBOVESPA:MGLU3,0.047341 +140779,2015-10-21T09:00:00,BMFBOVESPA:MGLU3,0.045447 +140780,2015-10-22T09:00:00,BMFBOVESPA:MGLU3,0.045447 +140781,2015-10-23T09:00:00,BMFBOVESPA:MGLU3,0.044841 +140782,2015-10-26T09:00:00,BMFBOVESPA:MGLU3,0.046962 +140783,2015-10-27T09:00:00,BMFBOVESPA:MGLU3,0.048856 +140784,2015-10-28T09:00:00,BMFBOVESPA:MGLU3,0.045447 +140785,2015-10-29T09:00:00,BMFBOVESPA:MGLU3,0.044538 +140786,2015-10-30T09:00:00,BMFBOVESPA:MGLU3,0.04469 +140787,2015-11-03T09:00:00,BMFBOVESPA:MGLU3,0.04291 +140788,2015-11-04T09:00:00,BMFBOVESPA:MGLU3,0.044538 +140789,2015-11-05T09:00:00,BMFBOVESPA:MGLU3,0.044652 +140790,2015-11-06T09:00:00,BMFBOVESPA:MGLU3,0.042872 +140791,2015-11-09T09:00:00,BMFBOVESPA:MGLU3,0.041887 +140792,2015-11-10T09:00:00,BMFBOVESPA:MGLU3,0.039766 +140793,2015-11-11T09:00:00,BMFBOVESPA:MGLU3,0.039993 +140794,2015-11-12T09:00:00,BMFBOVESPA:MGLU3,0.039009 +140795,2015-11-13T09:00:00,BMFBOVESPA:MGLU3,0.040145 +140796,2015-11-16T09:00:00,BMFBOVESPA:MGLU3,0.039388 +140797,2015-11-17T09:00:00,BMFBOVESPA:MGLU3,0.041622 +140798,2015-11-18T09:00:00,BMFBOVESPA:MGLU3,0.039766 +140799,2015-11-19T09:00:00,BMFBOVESPA:MGLU3,0.039728 +140800,2015-11-23T09:00:00,BMFBOVESPA:MGLU3,0.039122 +140801,2015-11-24T09:00:00,BMFBOVESPA:MGLU3,0.040599 +140802,2015-11-25T09:00:00,BMFBOVESPA:MGLU3,0.038706 +140803,2015-11-26T09:00:00,BMFBOVESPA:MGLU3,0.040031 +140804,2015-11-27T09:00:00,BMFBOVESPA:MGLU3,0.037873 +140805,2015-11-30T09:00:00,BMFBOVESPA:MGLU3,0.033442 +140806,2015-12-01T09:00:00,BMFBOVESPA:MGLU3,0.030298 +140807,2015-12-02T09:00:00,BMFBOVESPA:MGLU3,0.030601 +140808,2015-12-03T09:00:00,BMFBOVESPA:MGLU3,0.032836 +140809,2015-12-04T09:00:00,BMFBOVESPA:MGLU3,0.030336 +140810,2015-12-07T09:00:00,BMFBOVESPA:MGLU3,0.031775 +140811,2015-12-08T09:00:00,BMFBOVESPA:MGLU3,0.030109 +140812,2015-12-09T09:00:00,BMFBOVESPA:MGLU3,0.030715 +140813,2015-12-10T09:00:00,BMFBOVESPA:MGLU3,0.032192 +140814,2015-12-11T09:00:00,BMFBOVESPA:MGLU3,0.030412 +140815,2015-12-14T09:00:00,BMFBOVESPA:MGLU3,0.029654 +140816,2015-12-15T09:00:00,BMFBOVESPA:MGLU3,0.033328 +140817,2015-12-16T09:00:00,BMFBOVESPA:MGLU3,0.034767 +140818,2015-12-17T09:00:00,BMFBOVESPA:MGLU3,0.040145 +140819,2015-12-18T09:00:00,BMFBOVESPA:MGLU3,0.039766 +140820,2015-12-21T09:00:00,BMFBOVESPA:MGLU3,0.038819 +140821,2015-12-22T09:00:00,BMFBOVESPA:MGLU3,0.041205 +140822,2015-12-23T09:00:00,BMFBOVESPA:MGLU3,0.04469 +140823,2015-12-28T09:00:00,BMFBOVESPA:MGLU3,0.061354 +140824,2015-12-29T09:00:00,BMFBOVESPA:MGLU3,0.067981 +140825,2015-12-30T09:00:00,BMFBOVESPA:MGLU3,0.066845 +140826,2016-01-04T09:00:00,BMFBOVESPA:MGLU3,0.067981 +140827,2016-01-05T09:00:00,BMFBOVESPA:MGLU3,0.068663 +140828,2016-01-06T09:00:00,BMFBOVESPA:MGLU3,0.063247 +140829,2016-01-07T09:00:00,BMFBOVESPA:MGLU3,0.054385 +140830,2016-01-08T09:00:00,BMFBOVESPA:MGLU3,0.054612 +140831,2016-01-11T09:00:00,BMFBOVESPA:MGLU3,0.054612 +140832,2016-01-12T09:00:00,BMFBOVESPA:MGLU3,0.051507 +140833,2016-01-13T09:00:00,BMFBOVESPA:MGLU3,0.051166 +140834,2016-01-14T09:00:00,BMFBOVESPA:MGLU3,0.053741 +140835,2016-01-15T09:00:00,BMFBOVESPA:MGLU3,0.054537 +140836,2016-01-18T09:00:00,BMFBOVESPA:MGLU3,0.053779 +140837,2016-01-19T09:00:00,BMFBOVESPA:MGLU3,0.052643 +140838,2016-01-20T09:00:00,BMFBOVESPA:MGLU3,0.052264 +140839,2016-01-21T09:00:00,BMFBOVESPA:MGLU3,0.051886 +140840,2016-01-22T09:00:00,BMFBOVESPA:MGLU3,0.048288 +140841,2016-01-26T09:00:00,BMFBOVESPA:MGLU3,0.048515 +140842,2016-01-27T09:00:00,BMFBOVESPA:MGLU3,0.049159 +140843,2016-01-28T09:00:00,BMFBOVESPA:MGLU3,0.048666 +140844,2016-01-29T09:00:00,BMFBOVESPA:MGLU3,0.05359 +140845,2016-02-01T09:00:00,BMFBOVESPA:MGLU3,0.055105 +140846,2016-02-02T09:00:00,BMFBOVESPA:MGLU3,0.053022 +140847,2016-02-03T09:00:00,BMFBOVESPA:MGLU3,0.054915 +140848,2016-02-04T09:00:00,BMFBOVESPA:MGLU3,0.055105 +140849,2016-02-05T09:00:00,BMFBOVESPA:MGLU3,0.05234 +140850,2016-02-10T09:00:00,BMFBOVESPA:MGLU3,0.050901 +140851,2016-02-11T09:00:00,BMFBOVESPA:MGLU3,0.047947 +140852,2016-02-12T09:00:00,BMFBOVESPA:MGLU3,0.056809 +140853,2016-02-15T09:00:00,BMFBOVESPA:MGLU3,0.065709 +140854,2016-02-16T09:00:00,BMFBOVESPA:MGLU3,0.072072 +140855,2016-02-17T09:00:00,BMFBOVESPA:MGLU3,0.064194 +140856,2016-02-18T09:00:00,BMFBOVESPA:MGLU3,0.067527 +140857,2016-02-19T09:00:00,BMFBOVESPA:MGLU3,0.068171 +140858,2016-02-22T10:00:00,BMFBOVESPA:MGLU3,0.068284 +140859,2016-02-23T10:00:00,BMFBOVESPA:MGLU3,0.069155 +140860,2016-02-24T10:00:00,BMFBOVESPA:MGLU3,0.071541 +140861,2016-02-25T10:00:00,BMFBOVESPA:MGLU3,0.071541 +140862,2016-02-26T10:00:00,BMFBOVESPA:MGLU3,0.072791 +140863,2016-02-29T10:00:00,BMFBOVESPA:MGLU3,0.074609 +140864,2016-03-01T10:00:00,BMFBOVESPA:MGLU3,0.078775 +140865,2016-03-02T10:00:00,BMFBOVESPA:MGLU3,0.083736 +140866,2016-03-03T10:00:00,BMFBOVESPA:MGLU3,0.095288 +140867,2016-03-04T10:00:00,BMFBOVESPA:MGLU3,0.095818 +140868,2016-03-07T10:00:00,BMFBOVESPA:MGLU3,0.095742 +140869,2016-03-08T10:00:00,BMFBOVESPA:MGLU3,0.094644 +140870,2016-03-09T10:00:00,BMFBOVESPA:MGLU3,0.10112 +140871,2016-03-10T10:00:00,BMFBOVESPA:MGLU3,0.102824 +140872,2016-03-11T10:00:00,BMFBOVESPA:MGLU3,0.102294 +140873,2016-03-14T10:00:00,BMFBOVESPA:MGLU3,0.106043 +140874,2016-03-15T10:00:00,BMFBOVESPA:MGLU3,0.104642 +140875,2016-03-16T10:00:00,BMFBOVESPA:MGLU3,0.108164 +140876,2016-03-17T10:00:00,BMFBOVESPA:MGLU3,0.108354 +140877,2016-03-18T10:00:00,BMFBOVESPA:MGLU3,0.10415 +140878,2016-03-21T10:00:00,BMFBOVESPA:MGLU3,0.113088 +140879,2016-03-22T10:00:00,BMFBOVESPA:MGLU3,0.116269 +140880,2016-03-23T10:00:00,BMFBOVESPA:MGLU3,0.119678 +140881,2016-03-24T10:00:00,BMFBOVESPA:MGLU3,0.119678 +140882,2016-03-28T10:00:00,BMFBOVESPA:MGLU3,0.112936 +140883,2016-03-29T10:00:00,BMFBOVESPA:MGLU3,0.114451 +140884,2016-03-30T10:00:00,BMFBOVESPA:MGLU3,0.115133 +140885,2016-03-31T10:00:00,BMFBOVESPA:MGLU3,0.110777 +140886,2016-04-01T10:00:00,BMFBOVESPA:MGLU3,0.113618 +140887,2016-04-04T10:00:00,BMFBOVESPA:MGLU3,0.109414 +140888,2016-04-05T10:00:00,BMFBOVESPA:MGLU3,0.107217 +140889,2016-04-06T10:00:00,BMFBOVESPA:MGLU3,0.10415 +140890,2016-04-07T10:00:00,BMFBOVESPA:MGLU3,0.103203 +140891,2016-04-08T10:00:00,BMFBOVESPA:MGLU3,0.107558 +140892,2016-04-11T10:00:00,BMFBOVESPA:MGLU3,0.109831 +140893,2016-04-12T10:00:00,BMFBOVESPA:MGLU3,0.11002 +140894,2016-04-13T10:00:00,BMFBOVESPA:MGLU3,0.107975 +140895,2016-04-14T10:00:00,BMFBOVESPA:MGLU3,0.108316 +140896,2016-04-15T10:00:00,BMFBOVESPA:MGLU3,0.107937 +140897,2016-04-18T10:00:00,BMFBOVESPA:MGLU3,0.108694 +140898,2016-04-19T10:00:00,BMFBOVESPA:MGLU3,0.108922 +140899,2016-04-20T10:00:00,BMFBOVESPA:MGLU3,0.11002 +140900,2016-04-22T10:00:00,BMFBOVESPA:MGLU3,0.109225 +140901,2016-04-25T10:00:00,BMFBOVESPA:MGLU3,0.108429 +140902,2016-04-26T10:00:00,BMFBOVESPA:MGLU3,0.109831 +140903,2016-04-27T10:00:00,BMFBOVESPA:MGLU3,0.130888 +140904,2016-04-28T10:00:00,BMFBOVESPA:MGLU3,0.122669 +140905,2016-04-29T10:00:00,BMFBOVESPA:MGLU3,0.121306 +140906,2016-05-02T10:00:00,BMFBOVESPA:MGLU3,0.132175 +140907,2016-05-03T10:00:00,BMFBOVESPA:MGLU3,0.130623 +140908,2016-05-04T10:00:00,BMFBOVESPA:MGLU3,0.121382 +140909,2016-05-05T10:00:00,BMFBOVESPA:MGLU3,0.107937 +140910,2016-05-06T10:00:00,BMFBOVESPA:MGLU3,0.128767 +140911,2016-05-09T10:00:00,BMFBOVESPA:MGLU3,0.132744 +140912,2016-05-10T10:00:00,BMFBOVESPA:MGLU3,0.132554 +140913,2016-05-11T10:00:00,BMFBOVESPA:MGLU3,0.13369 +140914,2016-05-12T10:00:00,BMFBOVESPA:MGLU3,0.130661 +140915,2016-05-13T10:00:00,BMFBOVESPA:MGLU3,0.127366 +140916,2016-05-16T10:00:00,BMFBOVESPA:MGLU3,0.12907 +140917,2016-05-17T10:00:00,BMFBOVESPA:MGLU3,0.129562 +140918,2016-05-18T10:00:00,BMFBOVESPA:MGLU3,0.13191 +140919,2016-05-19T10:00:00,BMFBOVESPA:MGLU3,0.130623 +140920,2016-05-20T10:00:00,BMFBOVESPA:MGLU3,0.132554 +140921,2016-05-23T10:00:00,BMFBOVESPA:MGLU3,0.12782 +140922,2016-05-24T10:00:00,BMFBOVESPA:MGLU3,0.130888 +140923,2016-05-25T10:00:00,BMFBOVESPA:MGLU3,0.128767 +140924,2016-05-27T10:00:00,BMFBOVESPA:MGLU3,0.127252 +140925,2016-05-30T10:00:00,BMFBOVESPA:MGLU3,0.130547 +140926,2016-05-31T10:00:00,BMFBOVESPA:MGLU3,0.131645 +140927,2016-06-01T10:00:00,BMFBOVESPA:MGLU3,0.128123 +140928,2016-06-02T10:00:00,BMFBOVESPA:MGLU3,0.131153 +140929,2016-06-03T10:00:00,BMFBOVESPA:MGLU3,0.132516 +140930,2016-06-06T10:00:00,BMFBOVESPA:MGLU3,0.141265 +140931,2016-06-07T10:00:00,BMFBOVESPA:MGLU3,0.144105 +140932,2016-06-08T10:00:00,BMFBOVESPA:MGLU3,0.144105 +140933,2016-06-09T10:00:00,BMFBOVESPA:MGLU3,0.142742 +140934,2016-06-10T10:00:00,BMFBOVESPA:MGLU3,0.139333 +140935,2016-06-13T10:00:00,BMFBOVESPA:MGLU3,0.132895 +140936,2016-06-14T10:00:00,BMFBOVESPA:MGLU3,0.13191 +140937,2016-06-15T10:00:00,BMFBOVESPA:MGLU3,0.131759 +140938,2016-06-16T10:00:00,BMFBOVESPA:MGLU3,0.128388 +140939,2016-06-17T10:00:00,BMFBOVESPA:MGLU3,0.135205 +140940,2016-06-20T10:00:00,BMFBOVESPA:MGLU3,0.139371 +140941,2016-06-21T10:00:00,BMFBOVESPA:MGLU3,0.142704 +140942,2016-06-22T10:00:00,BMFBOVESPA:MGLU3,0.142212 +140943,2016-06-23T10:00:00,BMFBOVESPA:MGLU3,0.143727 +140944,2016-06-24T10:00:00,BMFBOVESPA:MGLU3,0.140129 +140945,2016-06-27T10:00:00,BMFBOVESPA:MGLU3,0.140091 +140946,2016-06-28T10:00:00,BMFBOVESPA:MGLU3,0.143916 +140947,2016-06-29T10:00:00,BMFBOVESPA:MGLU3,0.144863 +140948,2016-06-30T10:00:00,BMFBOVESPA:MGLU3,0.14581 +140949,2016-07-01T10:00:00,BMFBOVESPA:MGLU3,0.147703 +140950,2016-07-04T10:00:00,BMFBOVESPA:MGLU3,0.14865 +140951,2016-07-05T10:00:00,BMFBOVESPA:MGLU3,0.148271 +140952,2016-07-06T10:00:00,BMFBOVESPA:MGLU3,0.147703 +140953,2016-07-07T10:00:00,BMFBOVESPA:MGLU3,0.149976 +140954,2016-07-08T10:00:00,BMFBOVESPA:MGLU3,0.158308 +140955,2016-07-11T10:00:00,BMFBOVESPA:MGLU3,0.157702 +140956,2016-07-12T10:00:00,BMFBOVESPA:MGLU3,0.158308 +140957,2016-07-13T10:00:00,BMFBOVESPA:MGLU3,0.159065 +140958,2016-07-14T10:00:00,BMFBOVESPA:MGLU3,0.161527 +140959,2016-07-15T10:00:00,BMFBOVESPA:MGLU3,0.161186 +140960,2016-07-18T10:00:00,BMFBOVESPA:MGLU3,0.161072 +140961,2016-07-19T10:00:00,BMFBOVESPA:MGLU3,0.162852 +140962,2016-07-20T10:00:00,BMFBOVESPA:MGLU3,0.16342 +140963,2016-07-21T10:00:00,BMFBOVESPA:MGLU3,0.162852 +140964,2016-07-22T10:00:00,BMFBOVESPA:MGLU3,0.162966 +140965,2016-07-25T10:00:00,BMFBOVESPA:MGLU3,0.171109 +140966,2016-07-26T10:00:00,BMFBOVESPA:MGLU3,0.171601 +140967,2016-07-27T10:00:00,BMFBOVESPA:MGLU3,0.170578 +140968,2016-07-28T10:00:00,BMFBOVESPA:MGLU3,0.166867 +140969,2016-07-29T10:00:00,BMFBOVESPA:MGLU3,0.174214 +140970,2016-08-01T10:00:00,BMFBOVESPA:MGLU3,0.174214 +140971,2016-08-02T10:00:00,BMFBOVESPA:MGLU3,0.166071 +140972,2016-08-03T10:00:00,BMFBOVESPA:MGLU3,0.168154 +140973,2016-08-04T10:00:00,BMFBOVESPA:MGLU3,0.189363 +140974,2016-08-05T10:00:00,BMFBOVESPA:MGLU3,0.200725 +140975,2016-08-08T10:00:00,BMFBOVESPA:MGLU3,0.200914 +140976,2016-08-09T10:00:00,BMFBOVESPA:MGLU3,0.21398 +140977,2016-08-10T10:00:00,BMFBOVESPA:MGLU3,0.220419 +140978,2016-08-11T10:00:00,BMFBOVESPA:MGLU3,0.223449 +140979,2016-08-12T10:00:00,BMFBOVESPA:MGLU3,0.227122 +140980,2016-08-15T10:00:00,BMFBOVESPA:MGLU3,0.225153 +140981,2016-08-16T10:00:00,BMFBOVESPA:MGLU3,0.235341 +140982,2016-08-17T10:00:00,BMFBOVESPA:MGLU3,0.239355 +140983,2016-08-18T10:00:00,BMFBOVESPA:MGLU3,0.234053 +140984,2016-08-19T10:00:00,BMFBOVESPA:MGLU3,0.232159 +140985,2016-08-22T10:00:00,BMFBOVESPA:MGLU3,0.234053 +140986,2016-08-23T10:00:00,BMFBOVESPA:MGLU3,0.238219 +140987,2016-08-24T10:00:00,BMFBOVESPA:MGLU3,0.238219 +140988,2016-08-25T10:00:00,BMFBOVESPA:MGLU3,0.233901 +140989,2016-08-26T10:00:00,BMFBOVESPA:MGLU3,0.235113 +140990,2016-08-29T10:00:00,BMFBOVESPA:MGLU3,0.238219 +140991,2016-08-30T10:00:00,BMFBOVESPA:MGLU3,0.231212 +140992,2016-08-31T10:00:00,BMFBOVESPA:MGLU3,0.229129 +140993,2016-09-01T10:00:00,BMFBOVESPA:MGLU3,0.239582 +140994,2016-09-02T10:00:00,BMFBOVESPA:MGLU3,0.249013 +140995,2016-09-05T10:00:00,BMFBOVESPA:MGLU3,0.249884 +140996,2016-09-06T10:00:00,BMFBOVESPA:MGLU3,0.250338 +140997,2016-09-08T10:00:00,BMFBOVESPA:MGLU3,0.249581 +140998,2016-09-09T10:00:00,BMFBOVESPA:MGLU3,0.249543 +140999,2016-09-12T10:00:00,BMFBOVESPA:MGLU3,0.248823 +141000,2016-09-13T10:00:00,BMFBOVESPA:MGLU3,0.23481 +141001,2016-09-14T10:00:00,BMFBOVESPA:MGLU3,0.233182 +141002,2016-09-15T10:00:00,BMFBOVESPA:MGLU3,0.235038 +141003,2016-09-16T10:00:00,BMFBOVESPA:MGLU3,0.236704 +141004,2016-09-19T10:00:00,BMFBOVESPA:MGLU3,0.243142 +141005,2016-09-20T10:00:00,BMFBOVESPA:MGLU3,0.247687 +141006,2016-09-21T10:00:00,BMFBOVESPA:MGLU3,0.26401 +141007,2016-09-22T10:00:00,BMFBOVESPA:MGLU3,0.266737 +141008,2016-09-23T10:00:00,BMFBOVESPA:MGLU3,0.263631 +141009,2016-09-26T10:00:00,BMFBOVESPA:MGLU3,0.269388 +141010,2016-09-27T10:00:00,BMFBOVESPA:MGLU3,0.281394 +141011,2016-09-28T10:00:00,BMFBOVESPA:MGLU3,0.284045 +141012,2016-09-29T10:00:00,BMFBOVESPA:MGLU3,0.284575 +141013,2016-09-30T10:00:00,BMFBOVESPA:MGLU3,0.289726 +141014,2016-10-03T10:00:00,BMFBOVESPA:MGLU3,0.294687 +141015,2016-10-04T10:00:00,BMFBOVESPA:MGLU3,0.299194 +141016,2016-10-05T10:00:00,BMFBOVESPA:MGLU3,0.306579 +141017,2016-10-06T10:00:00,BMFBOVESPA:MGLU3,0.313396 +141018,2016-10-07T10:00:00,BMFBOVESPA:MGLU3,0.321917 +141019,2016-10-10T10:00:00,BMFBOVESPA:MGLU3,0.342747 +141020,2016-10-11T10:00:00,BMFBOVESPA:MGLU3,0.342255 +141021,2016-10-13T10:00:00,BMFBOVESPA:MGLU3,0.335173 +141022,2016-10-14T10:00:00,BMFBOVESPA:MGLU3,0.344565 +141023,2016-10-17T09:00:00,BMFBOVESPA:MGLU3,0.340854 +141024,2016-10-18T09:00:00,BMFBOVESPA:MGLU3,0.344641 +141025,2016-10-19T09:00:00,BMFBOVESPA:MGLU3,0.34839 +141026,2016-10-20T09:00:00,BMFBOVESPA:MGLU3,0.348428 +141027,2016-10-21T09:00:00,BMFBOVESPA:MGLU3,0.352291 +141028,2016-10-24T09:00:00,BMFBOVESPA:MGLU3,0.371985 +141029,2016-10-25T09:00:00,BMFBOVESPA:MGLU3,0.314343 +141030,2016-10-26T09:00:00,BMFBOVESPA:MGLU3,0.263215 +141031,2016-10-27T09:00:00,BMFBOVESPA:MGLU3,0.344603 +141032,2016-10-28T09:00:00,BMFBOVESPA:MGLU3,0.329454 +141033,2016-10-31T09:00:00,BMFBOVESPA:MGLU3,0.35017 +141034,2016-11-01T09:00:00,BMFBOVESPA:MGLU3,0.348807 +141035,2016-11-03T09:00:00,BMFBOVESPA:MGLU3,0.348428 +141036,2016-11-04T09:00:00,BMFBOVESPA:MGLU3,0.351496 +141037,2016-11-07T09:00:00,BMFBOVESPA:MGLU3,0.356003 +141038,2016-11-08T09:00:00,BMFBOVESPA:MGLU3,0.359449 +141039,2016-11-09T09:00:00,BMFBOVESPA:MGLU3,0.371114 +141040,2016-11-10T09:00:00,BMFBOVESPA:MGLU3,0.359146 +141041,2016-11-11T09:00:00,BMFBOVESPA:MGLU3,0.358767 +141042,2016-11-14T09:00:00,BMFBOVESPA:MGLU3,0.348807 +141043,2016-11-16T09:00:00,BMFBOVESPA:MGLU3,0.346951 +141044,2016-11-17T09:00:00,BMFBOVESPA:MGLU3,0.347519 +141045,2016-11-18T09:00:00,BMFBOVESPA:MGLU3,0.353352 +141046,2016-11-21T09:00:00,BMFBOVESPA:MGLU3,0.363388 +141047,2016-11-22T09:00:00,BMFBOVESPA:MGLU3,0.365547 +141048,2016-11-23T09:00:00,BMFBOVESPA:MGLU3,0.372629 +141049,2016-11-24T09:00:00,BMFBOVESPA:MGLU3,0.368879 +141050,2016-11-25T09:00:00,BMFBOVESPA:MGLU3,0.368879 +141051,2016-11-28T09:00:00,BMFBOVESPA:MGLU3,0.371947 +141052,2016-11-29T09:00:00,BMFBOVESPA:MGLU3,0.383082 +141053,2016-11-30T09:00:00,BMFBOVESPA:MGLU3,0.393875 +141054,2016-12-01T09:00:00,BMFBOVESPA:MGLU3,0.38062 +141055,2016-12-02T09:00:00,BMFBOVESPA:MGLU3,0.374939 +141056,2016-12-05T09:00:00,BMFBOVESPA:MGLU3,0.370394 +141057,2016-12-06T09:00:00,BMFBOVESPA:MGLU3,0.386111 +141058,2016-12-07T09:00:00,BMFBOVESPA:MGLU3,0.387626 +141059,2016-12-08T09:00:00,BMFBOVESPA:MGLU3,0.39914 +141060,2016-12-09T09:00:00,BMFBOVESPA:MGLU3,0.402207 +141061,2016-12-12T09:00:00,BMFBOVESPA:MGLU3,0.39202 +141062,2016-12-13T09:00:00,BMFBOVESPA:MGLU3,0.398799 +141063,2016-12-14T09:00:00,BMFBOVESPA:MGLU3,0.390126 +141064,2016-12-15T09:00:00,BMFBOVESPA:MGLU3,0.402018 +141065,2016-12-16T09:00:00,BMFBOVESPA:MGLU3,0.405237 +141066,2016-12-19T09:00:00,BMFBOVESPA:MGLU3,0.396905 +141067,2016-12-20T09:00:00,BMFBOVESPA:MGLU3,0.392929 +141068,2016-12-21T09:00:00,BMFBOVESPA:MGLU3,0.403041 +141069,2016-12-22T09:00:00,BMFBOVESPA:MGLU3,0.400503 +141070,2016-12-23T09:00:00,BMFBOVESPA:MGLU3,0.400692 +141071,2016-12-26T09:00:00,BMFBOVESPA:MGLU3,0.40145 +141072,2016-12-27T09:00:00,BMFBOVESPA:MGLU3,0.397284 +141073,2016-12-28T09:00:00,BMFBOVESPA:MGLU3,0.401942 +141074,2016-12-29T09:00:00,BMFBOVESPA:MGLU3,0.402094 +141075,2017-01-02T09:00:00,BMFBOVESPA:MGLU3,0.385203 +141076,2017-01-03T09:00:00,BMFBOVESPA:MGLU3,0.384028 +141077,2017-01-04T09:00:00,BMFBOVESPA:MGLU3,0.363577 +141078,2017-01-05T09:00:00,BMFBOVESPA:MGLU3,0.376075 +141079,2017-01-06T09:00:00,BMFBOVESPA:MGLU3,0.373651 +141080,2017-01-09T09:00:00,BMFBOVESPA:MGLU3,0.356647 +141081,2017-01-10T09:00:00,BMFBOVESPA:MGLU3,0.36513 +141082,2017-01-11T09:00:00,BMFBOVESPA:MGLU3,0.369258 +141083,2017-01-12T09:00:00,BMFBOVESPA:MGLU3,0.393875 +141084,2017-01-13T09:00:00,BMFBOVESPA:MGLU3,0.40145 +141085,2017-01-16T09:00:00,BMFBOVESPA:MGLU3,0.393534 +141086,2017-01-17T09:00:00,BMFBOVESPA:MGLU3,0.40145 +141087,2017-01-18T09:00:00,BMFBOVESPA:MGLU3,0.403533 +141088,2017-01-19T09:00:00,BMFBOVESPA:MGLU3,0.406752 +141089,2017-01-20T09:00:00,BMFBOVESPA:MGLU3,0.454093 +141090,2017-01-23T09:00:00,BMFBOVESPA:MGLU3,0.473408 +141091,2017-01-24T09:00:00,BMFBOVESPA:MGLU3,0.494011 +141092,2017-01-26T09:00:00,BMFBOVESPA:MGLU3,0.482952 +141093,2017-01-27T09:00:00,BMFBOVESPA:MGLU3,0.470719 +141094,2017-01-30T09:00:00,BMFBOVESPA:MGLU3,0.441595 +141095,2017-01-31T09:00:00,BMFBOVESPA:MGLU3,0.484732 +141096,2017-02-01T09:00:00,BMFBOVESPA:MGLU3,0.480982 +141097,2017-02-02T09:00:00,BMFBOVESPA:MGLU3,0.480982 +141098,2017-02-03T09:00:00,BMFBOVESPA:MGLU3,0.480982 +141099,2017-02-06T09:00:00,BMFBOVESPA:MGLU3,0.526392 +141100,2017-02-07T09:00:00,BMFBOVESPA:MGLU3,0.530217 +141101,2017-02-08T09:00:00,BMFBOVESPA:MGLU3,0.518855 +141102,2017-02-09T09:00:00,BMFBOVESPA:MGLU3,0.518855 +141103,2017-02-10T09:00:00,BMFBOVESPA:MGLU3,0.523703 +141104,2017-02-13T09:00:00,BMFBOVESPA:MGLU3,0.575664 +141105,2017-02-14T09:00:00,BMFBOVESPA:MGLU3,0.566196 +141106,2017-02-15T09:00:00,BMFBOVESPA:MGLU3,0.583238 +141107,2017-02-16T09:00:00,BMFBOVESPA:MGLU3,0.590813 +141108,2017-02-17T09:00:00,BMFBOVESPA:MGLU3,0.619407 +141109,2017-02-20T10:00:00,BMFBOVESPA:MGLU3,0.666558 +141110,2017-02-21T10:00:00,BMFBOVESPA:MGLU3,0.725261 +141111,2017-02-22T10:00:00,BMFBOVESPA:MGLU3,0.733479 +141112,2017-02-23T10:00:00,BMFBOVESPA:MGLU3,0.776692 +141113,2017-02-24T10:00:00,BMFBOVESPA:MGLU3,0.788167 +141114,2017-03-01T10:00:00,BMFBOVESPA:MGLU3,0.814262 +141115,2017-03-02T10:00:00,BMFBOVESPA:MGLU3,0.749878 +141116,2017-03-03T10:00:00,BMFBOVESPA:MGLU3,0.738554 +141117,2017-03-06T10:00:00,BMFBOVESPA:MGLU3,0.738592 +141118,2017-03-07T10:00:00,BMFBOVESPA:MGLU3,0.701022 +141119,2017-03-08T10:00:00,BMFBOVESPA:MGLU3,0.666558 +141120,2017-03-09T10:00:00,BMFBOVESPA:MGLU3,0.702499 +141121,2017-03-10T10:00:00,BMFBOVESPA:MGLU3,0.647622 +141122,2017-03-13T10:00:00,BMFBOVESPA:MGLU3,0.644062 +141123,2017-03-14T10:00:00,BMFBOVESPA:MGLU3,0.655196 +141124,2017-03-15T10:00:00,BMFBOVESPA:MGLU3,0.665384 +141125,2017-03-16T10:00:00,BMFBOVESPA:MGLU3,0.742114 +141126,2017-03-17T10:00:00,BMFBOVESPA:MGLU3,0.696478 +141127,2017-03-20T10:00:00,BMFBOVESPA:MGLU3,0.740448 +141128,2017-03-21T10:00:00,BMFBOVESPA:MGLU3,0.696856 +141129,2017-03-22T10:00:00,BMFBOVESPA:MGLU3,0.690645 +141130,2017-03-23T10:00:00,BMFBOVESPA:MGLU3,0.715793 +141131,2017-03-24T10:00:00,BMFBOVESPA:MGLU3,0.689661 +141132,2017-03-27T10:00:00,BMFBOVESPA:MGLU3,0.687388 +141133,2017-03-28T10:00:00,BMFBOVESPA:MGLU3,0.66902 +141134,2017-03-29T10:00:00,BMFBOVESPA:MGLU3,0.683033 +141135,2017-03-30T10:00:00,BMFBOVESPA:MGLU3,0.685495 +141136,2017-03-31T10:00:00,BMFBOVESPA:MGLU3,0.670724 +141137,2017-04-03T10:00:00,BMFBOVESPA:MGLU3,0.693031 +141138,2017-04-04T10:00:00,BMFBOVESPA:MGLU3,0.696061 +141139,2017-04-05T10:00:00,BMFBOVESPA:MGLU3,0.707574 +141140,2017-04-06T10:00:00,BMFBOVESPA:MGLU3,0.712005 +141141,2017-04-07T10:00:00,BMFBOVESPA:MGLU3,0.710301 +141142,2017-04-10T10:00:00,BMFBOVESPA:MGLU3,0.700644 +141143,2017-04-11T10:00:00,BMFBOVESPA:MGLU3,0.709392 +141144,2017-04-12T10:00:00,BMFBOVESPA:MGLU3,0.6797 +141145,2017-04-13T10:00:00,BMFBOVESPA:MGLU3,0.651447 +141146,2017-04-17T10:00:00,BMFBOVESPA:MGLU3,0.718633 +141147,2017-04-18T10:00:00,BMFBOVESPA:MGLU3,0.745674 +141148,2017-04-19T10:00:00,BMFBOVESPA:MGLU3,0.780176 +141149,2017-04-20T10:00:00,BMFBOVESPA:MGLU3,0.811232 +141150,2017-04-24T10:00:00,BMFBOVESPA:MGLU3,0.795325 +141151,2017-04-25T10:00:00,BMFBOVESPA:MGLU3,0.793432 +141152,2017-04-26T10:00:00,BMFBOVESPA:MGLU3,0.803545 +141153,2017-04-27T10:00:00,BMFBOVESPA:MGLU3,0.844799 +141154,2017-04-28T10:00:00,BMFBOVESPA:MGLU3,0.847882 +141155,2017-05-02T10:00:00,BMFBOVESPA:MGLU3,0.871439 +141156,2017-05-03T10:00:00,BMFBOVESPA:MGLU3,0.875321 +141157,2017-05-04T10:00:00,BMFBOVESPA:MGLU3,0.863904 +141158,2017-05-05T10:00:00,BMFBOVESPA:MGLU3,0.985688 +141159,2017-05-08T10:00:00,BMFBOVESPA:MGLU3,1.000911 +141160,2017-05-09T10:00:00,BMFBOVESPA:MGLU3,1.032194 +141161,2017-05-10T10:00:00,BMFBOVESPA:MGLU3,1.065608 +141162,2017-05-11T10:00:00,BMFBOVESPA:MGLU3,1.002813 +141163,2017-05-12T10:00:00,BMFBOVESPA:MGLU3,1.008522 +141164,2017-05-15T10:00:00,BMFBOVESPA:MGLU3,1.037065 +141165,2017-05-16T10:00:00,BMFBOVESPA:MGLU3,1.07322 +141166,2017-05-17T10:00:00,BMFBOVESPA:MGLU3,1.067663 +141167,2017-05-18T10:00:00,BMFBOVESPA:MGLU3,0.89435 +141168,2017-05-19T10:00:00,BMFBOVESPA:MGLU3,0.945727 +141169,2017-05-22T10:00:00,BMFBOVESPA:MGLU3,0.844418 +141170,2017-05-23T10:00:00,BMFBOVESPA:MGLU3,0.920571 +141171,2017-05-24T10:00:00,BMFBOVESPA:MGLU3,0.950218 +141172,2017-05-25T10:00:00,BMFBOVESPA:MGLU3,0.946603 +141173,2017-05-26T10:00:00,BMFBOVESPA:MGLU3,0.970465 +141174,2017-05-29T10:00:00,BMFBOVESPA:MGLU3,0.983785 +141175,2017-05-30T10:00:00,BMFBOVESPA:MGLU3,0.989493 +141176,2017-05-31T10:00:00,BMFBOVESPA:MGLU3,0.955242 +141177,2017-06-01T10:00:00,BMFBOVESPA:MGLU3,0.942378 +141178,2017-06-02T10:00:00,BMFBOVESPA:MGLU3,0.919087 +141179,2017-06-05T10:00:00,BMFBOVESPA:MGLU3,0.901923 +141180,2017-06-06T10:00:00,BMFBOVESPA:MGLU3,0.901961 +141181,2017-06-07T10:00:00,BMFBOVESPA:MGLU3,0.949495 +141182,2017-06-08T10:00:00,BMFBOVESPA:MGLU3,0.978875 +141183,2017-06-09T10:00:00,BMFBOVESPA:MGLU3,0.959047 +141184,2017-06-12T10:00:00,BMFBOVESPA:MGLU3,0.945004 +141185,2017-06-13T10:00:00,BMFBOVESPA:MGLU3,0.973014 +141186,2017-06-14T10:00:00,BMFBOVESPA:MGLU3,0.978076 +141187,2017-06-16T10:00:00,BMFBOVESPA:MGLU3,0.985688 +141188,2017-06-19T10:00:00,BMFBOVESPA:MGLU3,0.978076 +141189,2017-06-20T10:00:00,BMFBOVESPA:MGLU3,0.935718 +141190,2017-06-21T10:00:00,BMFBOVESPA:MGLU3,0.932407 +141191,2017-06-22T10:00:00,BMFBOVESPA:MGLU3,0.909573 +141192,2017-06-23T10:00:00,BMFBOVESPA:MGLU3,0.931227 +141193,2017-06-26T10:00:00,BMFBOVESPA:MGLU3,0.955242 +141194,2017-06-27T10:00:00,BMFBOVESPA:MGLU3,0.936213 +141195,2017-06-28T10:00:00,BMFBOVESPA:MGLU3,0.917184 +141196,2017-06-29T10:00:00,BMFBOVESPA:MGLU3,0.945651 +141197,2017-06-30T10:00:00,BMFBOVESPA:MGLU3,0.97427 +141198,2017-07-03T10:00:00,BMFBOVESPA:MGLU3,0.989493 +141199,2017-07-04T10:00:00,BMFBOVESPA:MGLU3,0.989493 +141200,2017-07-05T10:00:00,BMFBOVESPA:MGLU3,0.989493 +141201,2017-07-06T10:00:00,BMFBOVESPA:MGLU3,0.98721 +141202,2017-07-07T10:00:00,BMFBOVESPA:MGLU3,1.086502 +141203,2017-07-10T10:00:00,BMFBOVESPA:MGLU3,1.133427 +141204,2017-07-11T10:00:00,BMFBOVESPA:MGLU3,1.156908 +141205,2017-07-12T10:00:00,BMFBOVESPA:MGLU3,1.198809 +141206,2017-07-13T10:00:00,BMFBOVESPA:MGLU3,1.149335 +141207,2017-07-14T10:00:00,BMFBOVESPA:MGLU3,1.202615 +141208,2017-07-17T10:00:00,BMFBOVESPA:MGLU3,1.256048 +141209,2017-07-18T10:00:00,BMFBOVESPA:MGLU3,1.309176 +141210,2017-07-19T10:00:00,BMFBOVESPA:MGLU3,1.313362 +141211,2017-07-20T10:00:00,BMFBOVESPA:MGLU3,1.325845 +141212,2017-07-21T10:00:00,BMFBOVESPA:MGLU3,1.275305 +141213,2017-07-24T10:00:00,BMFBOVESPA:MGLU3,1.274924 +141214,2017-07-25T10:00:00,BMFBOVESPA:MGLU3,1.318348 +141215,2017-07-26T10:00:00,BMFBOVESPA:MGLU3,1.308224 +141216,2017-07-27T10:00:00,BMFBOVESPA:MGLU3,1.324475 +141217,2017-07-28T10:00:00,BMFBOVESPA:MGLU3,1.3953 +141218,2017-07-31T10:00:00,BMFBOVESPA:MGLU3,1.396251 +141219,2017-08-01T10:00:00,BMFBOVESPA:MGLU3,1.409457 +141220,2017-08-02T10:00:00,BMFBOVESPA:MGLU3,1.41528 +141221,2017-08-03T10:00:00,BMFBOVESPA:MGLU3,1.417411 +141222,2017-08-04T10:00:00,BMFBOVESPA:MGLU3,1.495657 +141223,2017-08-07T10:00:00,BMFBOVESPA:MGLU3,1.522297 +141224,2017-08-08T10:00:00,BMFBOVESPA:MGLU3,1.500909 +141225,2017-08-09T10:00:00,BMFBOVESPA:MGLU3,1.543115 +141226,2017-08-10T10:00:00,BMFBOVESPA:MGLU3,1.509244 +141227,2017-08-11T10:00:00,BMFBOVESPA:MGLU3,1.575464 +141228,2017-08-14T10:00:00,BMFBOVESPA:MGLU3,1.696068 +141229,2017-08-15T10:00:00,BMFBOVESPA:MGLU3,1.728797 +141230,2017-08-16T10:00:00,BMFBOVESPA:MGLU3,1.864814 +141231,2017-08-17T10:00:00,BMFBOVESPA:MGLU3,1.71639 +141232,2017-08-18T10:00:00,BMFBOVESPA:MGLU3,1.743031 +141233,2017-08-21T10:00:00,BMFBOVESPA:MGLU3,1.800117 +141234,2017-08-22T10:00:00,BMFBOVESPA:MGLU3,1.780974 +141235,2017-08-23T10:00:00,BMFBOVESPA:MGLU3,1.762402 +141236,2017-08-24T10:00:00,BMFBOVESPA:MGLU3,1.81572 +141237,2017-08-25T10:00:00,BMFBOVESPA:MGLU3,1.822076 +141238,2017-08-28T10:00:00,BMFBOVESPA:MGLU3,1.879999 +141239,2017-08-29T10:00:00,BMFBOVESPA:MGLU3,1.887649 +141240,2017-08-30T10:00:00,BMFBOVESPA:MGLU3,1.959958 +141241,2017-08-31T10:00:00,BMFBOVESPA:MGLU3,2.161662 +141242,2017-09-01T10:00:00,BMFBOVESPA:MGLU3,2.146972 +141243,2017-09-04T10:00:00,BMFBOVESPA:MGLU3,2.366373 +141244,2017-09-05T10:00:00,BMFBOVESPA:MGLU3,2.496568 +141245,2017-09-06T10:00:00,BMFBOVESPA:MGLU3,2.600389 +141246,2017-09-08T10:00:00,BMFBOVESPA:MGLU3,2.402794 +141247,2017-09-11T10:00:00,BMFBOVESPA:MGLU3,2.383918 +141248,2017-09-12T10:00:00,BMFBOVESPA:MGLU3,2.101379 +141249,2017-09-13T10:00:00,BMFBOVESPA:MGLU3,2.201242 +141250,2017-09-14T10:00:00,BMFBOVESPA:MGLU3,2.496568 +141251,2017-09-15T10:00:00,BMFBOVESPA:MGLU3,2.532798 +141252,2017-09-18T10:00:00,BMFBOVESPA:MGLU3,2.473733 +141253,2017-09-19T10:00:00,BMFBOVESPA:MGLU3,2.400663 +141254,2017-09-20T10:00:00,BMFBOVESPA:MGLU3,2.298669 +141255,2017-09-21T10:00:00,BMFBOVESPA:MGLU3,2.31785 +141256,2017-09-22T10:00:00,BMFBOVESPA:MGLU3,2.284969 +141257,2017-09-25T10:00:00,BMFBOVESPA:MGLU3,2.186019 +141258,2017-09-26T10:00:00,BMFBOVESPA:MGLU3,2.252696 +141259,2017-09-27T10:00:00,BMFBOVESPA:MGLU3,2.079763 +141260,2017-09-28T10:00:00,BMFBOVESPA:MGLU3,2.154051 +141261,2017-09-29T10:00:00,BMFBOVESPA:MGLU3,2.259394 +141262,2017-10-02T10:00:00,BMFBOVESPA:MGLU3,2.37113 +141263,2017-10-03T10:00:00,BMFBOVESPA:MGLU3,2.404925 +141264,2017-10-04T10:00:00,BMFBOVESPA:MGLU3,2.420453 +141265,2017-10-05T10:00:00,BMFBOVESPA:MGLU3,2.386962 +141266,2017-10-06T10:00:00,BMFBOVESPA:MGLU3,2.426542 +141267,2017-10-09T10:00:00,BMFBOVESPA:MGLU3,2.36839 +141268,2017-10-10T10:00:00,BMFBOVESPA:MGLU3,2.424106 +141269,2017-10-11T10:00:00,BMFBOVESPA:MGLU3,2.344338 +141270,2017-10-13T10:00:00,BMFBOVESPA:MGLU3,2.21342 +141271,2017-10-16T09:00:00,BMFBOVESPA:MGLU3,2.109904 +141272,2017-10-17T09:00:00,BMFBOVESPA:MGLU3,1.942451 +141273,2017-10-18T09:00:00,BMFBOVESPA:MGLU3,2.153137 +141274,2017-10-19T09:00:00,BMFBOVESPA:MGLU3,2.130912 +141275,2017-10-20T09:00:00,BMFBOVESPA:MGLU3,2.205809 +141276,2017-10-23T09:00:00,BMFBOVESPA:MGLU3,2.10686 +141277,2017-10-24T09:00:00,BMFBOVESPA:MGLU3,2.094681 +141278,2017-10-25T09:00:00,BMFBOVESPA:MGLU3,2.09529 +141279,2017-10-26T09:00:00,BMFBOVESPA:MGLU3,1.99969 +141280,2017-10-27T09:00:00,BMFBOVESPA:MGLU3,1.948541 +141281,2017-10-30T09:00:00,BMFBOVESPA:MGLU3,1.925706 +141282,2017-10-31T09:00:00,BMFBOVESPA:MGLU3,1.940929 +141283,2017-11-01T09:00:00,BMFBOVESPA:MGLU3,2.039574 +141284,2017-11-03T09:00:00,BMFBOVESPA:MGLU3,1.873339 +141285,2017-11-06T09:00:00,BMFBOVESPA:MGLU3,1.735419 +141286,2017-11-07T09:00:00,BMFBOVESPA:MGLU3,1.570098 +141287,2017-11-08T09:00:00,BMFBOVESPA:MGLU3,1.678181 +141288,2017-11-09T09:00:00,BMFBOVESPA:MGLU3,1.574664 +141289,2017-11-10T09:00:00,BMFBOVESPA:MGLU3,1.493678 +141290,2017-11-13T09:00:00,BMFBOVESPA:MGLU3,1.557006 +141291,2017-11-14T09:00:00,BMFBOVESPA:MGLU3,1.672091 +141292,2017-11-16T09:00:00,BMFBOVESPA:MGLU3,1.735419 +141293,2017-11-17T09:00:00,BMFBOVESPA:MGLU3,1.805445 +141294,2017-11-21T09:00:00,BMFBOVESPA:MGLU3,1.845024 +141295,2017-11-22T09:00:00,BMFBOVESPA:MGLU3,1.836804 +141296,2017-11-23T09:00:00,BMFBOVESPA:MGLU3,1.787482 +141297,2017-11-24T09:00:00,BMFBOVESPA:MGLU3,1.870904 +141298,2017-11-27T09:00:00,BMFBOVESPA:MGLU3,1.814274 +141299,2017-11-28T09:00:00,BMFBOVESPA:MGLU3,1.789308 +141300,2017-11-29T09:00:00,BMFBOVESPA:MGLU3,1.771954 +141301,2017-11-30T09:00:00,BMFBOVESPA:MGLU3,1.729939 +141302,2017-12-01T09:00:00,BMFBOVESPA:MGLU3,1.772259 +141303,2017-12-04T09:00:00,BMFBOVESPA:MGLU3,1.756731 +141304,2017-12-05T09:00:00,BMFBOVESPA:MGLU3,1.750642 +141305,2017-12-06T09:00:00,BMFBOVESPA:MGLU3,1.775303 +141306,2017-12-07T09:00:00,BMFBOVESPA:MGLU3,1.962546 +141307,2017-12-08T09:00:00,BMFBOVESPA:MGLU3,2.129999 +141308,2017-12-11T09:00:00,BMFBOVESPA:MGLU3,2.123909 +141309,2017-12-12T09:00:00,BMFBOVESPA:MGLU3,2.122692 +141310,2017-12-13T09:00:00,BMFBOVESPA:MGLU3,2.094681 +141311,2017-12-14T09:00:00,BMFBOVESPA:MGLU3,2.10686 +141312,2017-12-15T09:00:00,BMFBOVESPA:MGLU3,2.113253 +141313,2017-12-18T09:00:00,BMFBOVESPA:MGLU3,2.094377 +141314,2017-12-19T09:00:00,BMFBOVESPA:MGLU3,2.037443 +141315,2017-12-20T09:00:00,BMFBOVESPA:MGLU3,2.132268 +141316,2017-12-21T09:00:00,BMFBOVESPA:MGLU3,2.211592 +141317,2017-12-22T09:00:00,BMFBOVESPA:MGLU3,2.2315 +141318,2017-12-26T09:00:00,BMFBOVESPA:MGLU3,2.31205 +141319,2017-12-27T09:00:00,BMFBOVESPA:MGLU3,2.367485 +141320,2017-12-28T09:00:00,BMFBOVESPA:MGLU3,2.456916 +141321,2018-01-02T09:00:00,BMFBOVESPA:MGLU3,2.428739 +141322,2018-01-03T09:00:00,BMFBOVESPA:MGLU3,2.398112 +141323,2018-01-04T09:00:00,BMFBOVESPA:MGLU3,2.455691 +141324,2018-01-05T09:00:00,BMFBOVESPA:MGLU3,2.4073 +141325,2018-01-08T09:00:00,BMFBOVESPA:MGLU3,2.407607 +141326,2018-01-09T09:00:00,BMFBOVESPA:MGLU3,2.349721 +141327,2018-01-10T09:00:00,BMFBOVESPA:MGLU3,2.37361 +141328,2018-01-11T09:00:00,BMFBOVESPA:MGLU3,2.377898 +141329,2018-01-12T09:00:00,BMFBOVESPA:MGLU3,2.375448 +141330,2018-01-15T09:00:00,BMFBOVESPA:MGLU3,2.416489 +141331,2018-01-16T09:00:00,BMFBOVESPA:MGLU3,2.410363 +141332,2018-01-17T09:00:00,BMFBOVESPA:MGLU3,2.412813 +141333,2018-01-18T09:00:00,BMFBOVESPA:MGLU3,2.373304 +141334,2018-01-19T09:00:00,BMFBOVESPA:MGLU3,2.35064 +141335,2018-01-22T09:00:00,BMFBOVESPA:MGLU3,2.358297 +141336,2018-01-23T09:00:00,BMFBOVESPA:MGLU3,2.29398 +141337,2018-01-24T09:00:00,BMFBOVESPA:MGLU3,2.480499 +141338,2018-01-26T09:00:00,BMFBOVESPA:MGLU3,2.535935 +141339,2018-01-29T09:00:00,BMFBOVESPA:MGLU3,2.591064 +141340,2018-01-30T09:00:00,BMFBOVESPA:MGLU3,2.592901 +141341,2018-01-31T09:00:00,BMFBOVESPA:MGLU3,2.589839 +141342,2018-02-01T09:00:00,BMFBOVESPA:MGLU3,2.629654 +141343,2018-02-02T09:00:00,BMFBOVESPA:MGLU3,2.5684 +141344,2018-02-05T09:00:00,BMFBOVESPA:MGLU3,2.469474 +141345,2018-02-06T09:00:00,BMFBOVESPA:MGLU3,2.500407 +141346,2018-02-07T09:00:00,BMFBOVESPA:MGLU3,2.419551 +141347,2018-02-08T09:00:00,BMFBOVESPA:MGLU3,2.32767 +141348,2018-02-09T09:00:00,BMFBOVESPA:MGLU3,2.263046 +141349,2018-02-14T09:00:00,BMFBOVESPA:MGLU3,2.287854 +141350,2018-02-15T09:00:00,BMFBOVESPA:MGLU3,2.425983 +141351,2018-02-16T09:00:00,BMFBOVESPA:MGLU3,2.407607 +141352,2018-02-19T10:00:00,BMFBOVESPA:MGLU3,2.519396 +141353,2018-02-20T10:00:00,BMFBOVESPA:MGLU3,2.541754 +141354,2018-02-21T10:00:00,BMFBOVESPA:MGLU3,2.43609 +141355,2018-02-22T10:00:00,BMFBOVESPA:MGLU3,2.493669 +141356,2018-02-23T10:00:00,BMFBOVESPA:MGLU3,2.664263 +141357,2018-02-26T10:00:00,BMFBOVESPA:MGLU3,2.88876 +141358,2018-02-27T10:00:00,BMFBOVESPA:MGLU3,2.802392 +141359,2018-02-28T10:00:00,BMFBOVESPA:MGLU3,2.788609 +141360,2018-03-01T10:00:00,BMFBOVESPA:MGLU3,2.823218 +141361,2018-03-02T10:00:00,BMFBOVESPA:MGLU3,2.843432 +141362,2018-03-05T10:00:00,BMFBOVESPA:MGLU3,2.768702 +141363,2018-03-06T10:00:00,BMFBOVESPA:MGLU3,2.731336 +141364,2018-03-07T10:00:00,BMFBOVESPA:MGLU3,2.75737 +141365,2018-03-08T10:00:00,BMFBOVESPA:MGLU3,2.702547 +141366,2018-03-09T10:00:00,BMFBOVESPA:MGLU3,2.77789 +141367,2018-03-12T10:00:00,BMFBOVESPA:MGLU3,2.835469 +141368,2018-03-13T10:00:00,BMFBOVESPA:MGLU3,2.803923 +141369,2018-03-14T10:00:00,BMFBOVESPA:MGLU3,2.747263 +141370,2018-03-15T10:00:00,BMFBOVESPA:MGLU3,2.787078 +141371,2018-03-16T10:00:00,BMFBOVESPA:MGLU3,2.839144 +141372,2018-03-19T10:00:00,BMFBOVESPA:MGLU3,2.77789 +141373,2018-03-20T10:00:00,BMFBOVESPA:MGLU3,2.756451 +141374,2018-03-21T10:00:00,BMFBOVESPA:MGLU3,2.848332 +141375,2018-03-22T10:00:00,BMFBOVESPA:MGLU3,2.921532 +141376,2018-03-23T10:00:00,BMFBOVESPA:MGLU3,2.903462 +141377,2018-03-26T10:00:00,BMFBOVESPA:MGLU3,3.062723 +141378,2018-03-27T10:00:00,BMFBOVESPA:MGLU3,2.961653 +141379,2018-03-28T10:00:00,BMFBOVESPA:MGLU3,2.970841 +141380,2018-03-29T10:00:00,BMFBOVESPA:MGLU3,2.998712 +141381,2018-04-02T10:00:00,BMFBOVESPA:MGLU3,2.999018 +141382,2018-04-03T10:00:00,BMFBOVESPA:MGLU3,2.970841 +141383,2018-04-04T10:00:00,BMFBOVESPA:MGLU3,2.955528 +141384,2018-04-05T10:00:00,BMFBOVESPA:MGLU3,3.022601 +141385,2018-04-06T10:00:00,BMFBOVESPA:MGLU3,3.004531 +141386,2018-04-09T10:00:00,BMFBOVESPA:MGLU3,2.959509 +141387,2018-04-10T10:00:00,BMFBOVESPA:MGLU3,2.906524 +141388,2018-04-11T10:00:00,BMFBOVESPA:MGLU3,2.96686 +141389,2018-04-12T10:00:00,BMFBOVESPA:MGLU3,3.047716 +141390,2018-04-13T10:00:00,BMFBOVESPA:MGLU3,3.009125 +141391,2018-04-16T10:00:00,BMFBOVESPA:MGLU3,2.945421 +141392,2018-04-17T10:00:00,BMFBOVESPA:MGLU3,2.979034 +141393,2018-04-18T10:00:00,BMFBOVESPA:MGLU3,2.939108 +141394,2018-04-19T10:00:00,BMFBOVESPA:MGLU3,2.898569 +141395,2018-04-20T10:00:00,BMFBOVESPA:MGLU3,2.97627 +141396,2018-04-23T10:00:00,BMFBOVESPA:MGLU3,3.067176 +141397,2018-04-24T10:00:00,BMFBOVESPA:MGLU3,3.105259 +141398,2018-04-25T10:00:00,BMFBOVESPA:MGLU3,3.115394 +141399,2018-04-26T10:00:00,BMFBOVESPA:MGLU3,3.209371 +141400,2018-04-27T10:00:00,BMFBOVESPA:MGLU3,3.233941 +141401,2018-04-30T10:00:00,BMFBOVESPA:MGLU3,3.277244 +141402,2018-05-02T10:00:00,BMFBOVESPA:MGLU3,3.147948 +141403,2018-05-03T10:00:00,BMFBOVESPA:MGLU3,2.985176 +141404,2018-05-04T10:00:00,BMFBOVESPA:MGLU3,3.000532 +141405,2018-05-07T10:00:00,BMFBOVESPA:MGLU3,2.974427 +141406,2018-05-08T10:00:00,BMFBOVESPA:MGLU3,3.40869 +141407,2018-05-09T10:00:00,BMFBOVESPA:MGLU3,3.459057 +141408,2018-05-10T10:00:00,BMFBOVESPA:MGLU3,3.36293 +141409,2018-05-11T10:00:00,BMFBOVESPA:MGLU3,3.336825 +141410,2018-05-14T10:00:00,BMFBOVESPA:MGLU3,3.321469 +141411,2018-05-15T10:00:00,BMFBOVESPA:MGLU3,3.269873 +141412,2018-05-16T10:00:00,BMFBOVESPA:MGLU3,3.446159 +141413,2018-05-17T10:00:00,BMFBOVESPA:MGLU3,3.358323 +141414,2018-05-18T10:00:00,BMFBOVESPA:MGLU3,3.227491 +141415,2018-05-21T10:00:00,BMFBOVESPA:MGLU3,3.363851 +141416,2018-05-22T10:00:00,BMFBOVESPA:MGLU3,3.501132 +141417,2018-05-23T10:00:00,BMFBOVESPA:MGLU3,3.436024 +141418,2018-05-24T10:00:00,BMFBOVESPA:MGLU3,3.470114 +141419,2018-05-25T10:00:00,BMFBOVESPA:MGLU3,3.439709 +141420,2018-05-28T10:00:00,BMFBOVESPA:MGLU3,3.224727 +141421,2018-05-29T10:00:00,BMFBOVESPA:MGLU3,3.209064 +141422,2018-05-30T10:00:00,BMFBOVESPA:MGLU3,3.329761 +141423,2018-06-01T10:00:00,BMFBOVESPA:MGLU3,3.546279 +141424,2018-06-04T10:00:00,BMFBOVESPA:MGLU3,3.818691 +141425,2018-06-05T10:00:00,BMFBOVESPA:MGLU3,3.716728 +141426,2018-06-06T10:00:00,BMFBOVESPA:MGLU3,3.511267 +141427,2018-06-07T10:00:00,BMFBOVESPA:MGLU3,3.267724 +141428,2018-06-08T10:00:00,BMFBOVESPA:MGLU3,3.239776 +141429,2018-06-11T10:00:00,BMFBOVESPA:MGLU3,3.262195 +141430,2018-06-12T10:00:00,BMFBOVESPA:MGLU3,3.378286 +141431,2018-06-13T10:00:00,BMFBOVESPA:MGLU3,3.452301 +141432,2018-06-14T10:00:00,BMFBOVESPA:MGLU3,3.666976 +141433,2018-06-15T10:00:00,BMFBOVESPA:MGLU3,3.679874 +141434,2018-06-18T10:00:00,BMFBOVESPA:MGLU3,3.617223 +141435,2018-06-19T10:00:00,BMFBOVESPA:MGLU3,3.797807 +141436,2018-06-20T10:00:00,BMFBOVESPA:MGLU3,3.737305 +141437,2018-06-21T10:00:00,BMFBOVESPA:MGLU3,3.734848 +141438,2018-06-22T10:00:00,BMFBOVESPA:MGLU3,3.771702 +141439,2018-06-25T10:00:00,BMFBOVESPA:MGLU3,3.76986 +141440,2018-06-26T10:00:00,BMFBOVESPA:MGLU3,3.800264 +141441,2018-06-27T10:00:00,BMFBOVESPA:MGLU3,3.732391 +141442,2018-06-28T10:00:00,BMFBOVESPA:MGLU3,3.794429 +141443,2018-06-29T10:00:00,BMFBOVESPA:MGLU3,3.930789 +141444,2018-07-02T10:00:00,BMFBOVESPA:MGLU3,3.852167 +141445,2018-07-03T10:00:00,BMFBOVESPA:MGLU3,3.824527 +141446,2018-07-04T10:00:00,BMFBOVESPA:MGLU3,3.818998 +141447,2018-07-05T10:00:00,BMFBOVESPA:MGLU3,3.685403 +141448,2018-07-06T10:00:00,BMFBOVESPA:MGLU3,3.737612 +141449,2018-07-10T10:00:00,BMFBOVESPA:MGLU3,3.625515 +141450,2018-07-11T10:00:00,BMFBOVESPA:MGLU3,3.516795 +141451,2018-07-12T10:00:00,BMFBOVESPA:MGLU3,3.788901 +141452,2018-07-13T10:00:00,BMFBOVESPA:MGLU3,3.858616 +141453,2018-07-16T10:00:00,BMFBOVESPA:MGLU3,3.923111 +141454,2018-07-17T10:00:00,BMFBOVESPA:MGLU3,4.053943 +141455,2018-07-18T10:00:00,BMFBOVESPA:MGLU3,3.898849 +141456,2018-07-19T10:00:00,BMFBOVESPA:MGLU3,3.960886 +141457,2018-07-20T10:00:00,BMFBOVESPA:MGLU3,4.02231 +141458,2018-07-23T10:00:00,BMFBOVESPA:MGLU3,3.986992 +141459,2018-07-24T10:00:00,BMFBOVESPA:MGLU3,4.107995 +141460,2018-07-25T10:00:00,BMFBOVESPA:MGLU3,4.084655 +141461,2018-07-26T10:00:00,BMFBOVESPA:MGLU3,4.040123 +141462,2018-07-27T10:00:00,BMFBOVESPA:MGLU3,3.986377 +141463,2018-07-30T10:00:00,BMFBOVESPA:MGLU3,3.992519 +141464,2018-07-31T10:00:00,BMFBOVESPA:MGLU3,4.061928 +141465,2018-08-01T10:00:00,BMFBOVESPA:MGLU3,4.123351 +141466,2018-08-02T10:00:00,BMFBOVESPA:MGLU3,4.202895 +141467,2018-08-03T10:00:00,BMFBOVESPA:MGLU3,4.206273 +141468,2018-08-06T10:00:00,BMFBOVESPA:MGLU3,4.238213 +141469,2018-08-07T10:00:00,BMFBOVESPA:MGLU3,4.480835 +141470,2018-08-08T10:00:00,BMFBOVESPA:MGLU3,4.300558 +141471,2018-08-09T10:00:00,BMFBOVESPA:MGLU3,4.514311 +141472,2018-08-10T10:00:00,BMFBOVESPA:MGLU3,4.269846 +141473,2018-08-13T10:00:00,BMFBOVESPA:MGLU3,4.330348 +141474,2018-08-14T10:00:00,BMFBOVESPA:MGLU3,4.356146 +141475,2018-08-15T10:00:00,BMFBOVESPA:MGLU3,4.25879 +141476,2018-08-16T10:00:00,BMFBOVESPA:MGLU3,4.186003 +141477,2018-08-17T10:00:00,BMFBOVESPA:MGLU3,4.104617 +141478,2018-08-20T10:00:00,BMFBOVESPA:MGLU3,4.249576 +141479,2018-08-21T10:00:00,BMFBOVESPA:MGLU3,4.067456 +141480,2018-08-22T10:00:00,BMFBOVESPA:MGLU3,4.122737 +141481,2018-08-23T10:00:00,BMFBOVESPA:MGLU3,4.077591 +141482,2018-08-24T10:00:00,BMFBOVESPA:MGLU3,4.053943 +141483,2018-08-27T10:00:00,BMFBOVESPA:MGLU3,4.03613 +141484,2018-08-28T10:00:00,BMFBOVESPA:MGLU3,3.97225 +141485,2018-08-29T10:00:00,BMFBOVESPA:MGLU3,4.057321 +141486,2018-08-30T10:00:00,BMFBOVESPA:MGLU3,3.918811 +141487,2018-08-31T10:00:00,BMFBOVESPA:MGLU3,4.000197 +141488,2018-09-03T10:00:00,BMFBOVESPA:MGLU3,3.8838 +141489,2018-09-04T10:00:00,BMFBOVESPA:MGLU3,3.623979 +141490,2018-09-05T10:00:00,BMFBOVESPA:MGLU3,3.741605 +141491,2018-09-06T10:00:00,BMFBOVESPA:MGLU3,3.845103 +141492,2018-09-10T10:00:00,BMFBOVESPA:MGLU3,3.742526 +141493,2018-09-11T10:00:00,BMFBOVESPA:MGLU3,3.657762 +141494,2018-09-12T10:00:00,BMFBOVESPA:MGLU3,3.666976 +141495,2018-09-13T10:00:00,BMFBOVESPA:MGLU3,3.54505 +141496,2018-09-14T10:00:00,BMFBOVESPA:MGLU3,3.562556 +141497,2018-09-17T10:00:00,BMFBOVESPA:MGLU3,3.651313 +141498,2018-09-18T10:00:00,BMFBOVESPA:MGLU3,3.821455 +141499,2018-09-19T10:00:00,BMFBOVESPA:MGLU3,3.654998 +141500,2018-09-20T10:00:00,BMFBOVESPA:MGLU3,3.639028 +141501,2018-09-21T10:00:00,BMFBOVESPA:MGLU3,3.808249 +141502,2018-09-24T10:00:00,BMFBOVESPA:MGLU3,3.728092 +141503,2018-09-25T10:00:00,BMFBOVESPA:MGLU3,3.781837 +141504,2018-09-26T10:00:00,BMFBOVESPA:MGLU3,3.751433 +141505,2018-09-27T10:00:00,BMFBOVESPA:MGLU3,3.81347 +141506,2018-09-28T10:00:00,BMFBOVESPA:MGLU3,3.761875 +141507,2018-10-01T10:00:00,BMFBOVESPA:MGLU3,3.766174 +141508,2018-10-02T10:00:00,BMFBOVESPA:MGLU3,4.004804 +141509,2018-10-03T10:00:00,BMFBOVESPA:MGLU3,4.279367 +141510,2018-10-04T10:00:00,BMFBOVESPA:MGLU3,4.28428 +141511,2018-10-05T10:00:00,BMFBOVESPA:MGLU3,4.36106 +141512,2018-10-08T10:00:00,BMFBOVESPA:MGLU3,4.561914 +141513,2018-10-09T10:00:00,BMFBOVESPA:MGLU3,4.612896 +141514,2018-10-10T10:00:00,BMFBOVESPA:MGLU3,4.411734 +141515,2018-10-11T10:00:00,BMFBOVESPA:MGLU3,4.628251 +141516,2018-10-15T10:00:00,BMFBOVESPA:MGLU3,4.606753 +141517,2018-10-16T10:00:00,BMFBOVESPA:MGLU3,4.889301 +141518,2018-10-17T10:00:00,BMFBOVESPA:MGLU3,4.967616 +141519,2018-10-18T10:00:00,BMFBOVESPA:MGLU3,4.940896 +141520,2018-10-19T10:00:00,BMFBOVESPA:MGLU3,5.190275 +141521,2018-10-22T10:00:00,BMFBOVESPA:MGLU3,5.131923 +141522,2018-10-23T10:00:00,BMFBOVESPA:MGLU3,5.192118 +141523,2018-10-24T10:00:00,BMFBOVESPA:MGLU3,5.159564 +141524,2018-10-25T10:00:00,BMFBOVESPA:MGLU3,5.16632 +141525,2018-10-26T10:00:00,BMFBOVESPA:MGLU3,5.12271 +141526,2018-10-29T10:00:00,BMFBOVESPA:MGLU3,5.11196 +141527,2018-10-30T10:00:00,BMFBOVESPA:MGLU3,5.198567 +141528,2018-10-31T10:00:00,BMFBOVESPA:MGLU3,5.184133 +141529,2018-11-01T10:00:00,BMFBOVESPA:MGLU3,5.218837 +141530,2018-11-05T09:00:00,BMFBOVESPA:MGLU3,5.311894 +141531,2018-11-06T09:00:00,BMFBOVESPA:MGLU3,4.867803 +141532,2018-11-07T09:00:00,BMFBOVESPA:MGLU3,4.634393 +141533,2018-11-08T09:00:00,BMFBOVESPA:MGLU3,4.532124 +141534,2018-11-09T09:00:00,BMFBOVESPA:MGLU3,4.496191 +141535,2018-11-12T09:00:00,BMFBOVESPA:MGLU3,4.715472 +141536,2018-11-13T09:00:00,BMFBOVESPA:MGLU3,4.71148 +141537,2018-11-14T09:00:00,BMFBOVESPA:MGLU3,4.775667 +141538,2018-11-16T09:00:00,BMFBOVESPA:MGLU3,4.806379 +141539,2018-11-19T09:00:00,BMFBOVESPA:MGLU3,4.79563 +141540,2018-11-21T09:00:00,BMFBOVESPA:MGLU3,4.767683 +141541,2018-11-22T09:00:00,BMFBOVESPA:MGLU3,4.91387 +141542,2018-11-23T09:00:00,BMFBOVESPA:MGLU3,4.986043 +141543,2018-11-26T09:00:00,BMFBOVESPA:MGLU3,4.857668 +141544,2018-11-27T09:00:00,BMFBOVESPA:MGLU3,5.183212 +141545,2018-11-28T09:00:00,BMFBOVESPA:MGLU3,5.222523 +141546,2018-11-29T09:00:00,BMFBOVESPA:MGLU3,5.25907 +141547,2018-11-30T09:00:00,BMFBOVESPA:MGLU3,5.056065 +141548,2018-12-03T09:00:00,BMFBOVESPA:MGLU3,4.979286 +141549,2018-12-04T09:00:00,BMFBOVESPA:MGLU3,5.061286 +141550,2018-12-05T09:00:00,BMFBOVESPA:MGLU3,5.064664 +141551,2018-12-06T09:00:00,BMFBOVESPA:MGLU3,5.077563 +141552,2018-12-07T09:00:00,BMFBOVESPA:MGLU3,5.047466 +141553,2018-12-10T09:00:00,BMFBOVESPA:MGLU3,4.930147 +141554,2018-12-11T09:00:00,BMFBOVESPA:MGLU3,5.048694 +141555,2018-12-12T09:00:00,BMFBOVESPA:MGLU3,5.159564 +141556,2018-12-13T09:00:00,BMFBOVESPA:MGLU3,5.144208 +141557,2018-12-14T09:00:00,BMFBOVESPA:MGLU3,5.239414 +141558,2018-12-17T09:00:00,BMFBOVESPA:MGLU3,5.223137 +141559,2018-12-18T09:00:00,BMFBOVESPA:MGLU3,5.402186 +141560,2018-12-19T09:00:00,BMFBOVESPA:MGLU3,5.436276 +141561,2018-12-20T09:00:00,BMFBOVESPA:MGLU3,5.464838 +141562,2018-12-21T09:00:00,BMFBOVESPA:MGLU3,5.612868 +141563,2018-12-26T09:00:00,BMFBOVESPA:MGLU3,5.428598 +141564,2018-12-27T09:00:00,BMFBOVESPA:MGLU3,5.343834 +141565,2018-12-28T09:00:00,BMFBOVESPA:MGLU3,5.560966 +141566,2019-01-02T09:00:00,BMFBOVESPA:MGLU3,5.730824 +141567,2019-01-03T09:00:00,BMFBOVESPA:MGLU3,5.669507 +141568,2019-01-04T09:00:00,BMFBOVESPA:MGLU3,5.496956 +141569,2019-01-07T09:00:00,BMFBOVESPA:MGLU3,5.582307 +141570,2019-01-08T09:00:00,BMFBOVESPA:MGLU3,5.537321 +141571,2019-01-09T09:00:00,BMFBOVESPA:MGLU3,5.518834 +141572,2019-01-10T09:00:00,BMFBOVESPA:MGLU3,5.572448 +141573,2019-01-11T09:00:00,BMFBOVESPA:MGLU3,5.472307 +141574,2019-01-14T09:00:00,BMFBOVESPA:MGLU3,5.515444 +141575,2019-01-15T09:00:00,BMFBOVESPA:MGLU3,5.452895 +141576,2019-01-16T09:00:00,BMFBOVESPA:MGLU3,5.392194 +141577,2019-01-17T09:00:00,BMFBOVESPA:MGLU3,5.376172 +141578,2019-01-18T09:00:00,BMFBOVESPA:MGLU3,5.367544 +141579,2019-01-21T09:00:00,BMFBOVESPA:MGLU3,5.145694 +141580,2019-01-22T09:00:00,BMFBOVESPA:MGLU3,4.993172 +141581,2019-01-23T09:00:00,BMFBOVESPA:MGLU3,5.225807 +141582,2019-01-24T09:00:00,BMFBOVESPA:MGLU3,5.160484 +141583,2019-01-28T09:00:00,BMFBOVESPA:MGLU3,5.157403 +141584,2019-01-29T09:00:00,BMFBOVESPA:MGLU3,5.487713 +141585,2019-01-30T09:00:00,BMFBOVESPA:MGLU3,5.427628 +141586,2019-01-31T09:00:00,BMFBOVESPA:MGLU3,5.517601 +141587,2019-02-01T09:00:00,BMFBOVESPA:MGLU3,5.509282 +141588,2019-02-04T09:00:00,BMFBOVESPA:MGLU3,5.455976 +141589,2019-02-05T09:00:00,BMFBOVESPA:MGLU3,5.4076 +141590,2019-02-06T09:00:00,BMFBOVESPA:MGLU3,5.228888 +141591,2019-02-07T09:00:00,BMFBOVESPA:MGLU3,5.139531 +141592,2019-02-08T09:00:00,BMFBOVESPA:MGLU3,5.238131 +141593,2019-02-11T09:00:00,BMFBOVESPA:MGLU3,5.094237 +141594,2019-02-12T09:00:00,BMFBOVESPA:MGLU3,5.077906 +141595,2019-02-13T09:00:00,BMFBOVESPA:MGLU3,4.970062 +141596,2019-02-14T09:00:00,BMFBOVESPA:MGLU3,5.259392 +141597,2019-02-15T09:00:00,BMFBOVESPA:MGLU3,5.052332 +141598,2019-02-18T10:00:00,BMFBOVESPA:MGLU3,5.193145 +141599,2019-02-19T10:00:00,BMFBOVESPA:MGLU3,5.227655 +141600,2019-02-20T10:00:00,BMFBOVESPA:MGLU3,5.007037 +141601,2019-02-21T10:00:00,BMFBOVESPA:MGLU3,4.9639 +141602,2019-02-22T10:00:00,BMFBOVESPA:MGLU3,5.48155 +141603,2019-02-25T10:00:00,BMFBOVESPA:MGLU3,5.352138 +141604,2019-02-26T10:00:00,BMFBOVESPA:MGLU3,5.500038 +141605,2019-02-27T10:00:00,BMFBOVESPA:MGLU3,5.423007 +141606,2019-02-28T10:00:00,BMFBOVESPA:MGLU3,5.344743 +141607,2019-03-01T10:00:00,BMFBOVESPA:MGLU3,5.398973 +141608,2019-03-06T10:00:00,BMFBOVESPA:MGLU3,5.28774 +141609,2019-03-07T10:00:00,BMFBOVESPA:MGLU3,5.458441 +141610,2019-03-08T10:00:00,BMFBOVESPA:MGLU3,5.571523 +141611,2019-03-11T10:00:00,BMFBOVESPA:MGLU3,5.625445 +141612,2019-03-12T10:00:00,BMFBOVESPA:MGLU3,5.510823 +141613,2019-03-13T10:00:00,BMFBOVESPA:MGLU3,5.462447 +141614,2019-03-14T10:00:00,BMFBOVESPA:MGLU3,5.438413 +141615,2019-03-15T10:00:00,BMFBOVESPA:MGLU3,5.459674 +141616,2019-03-18T10:00:00,BMFBOVESPA:MGLU3,5.559198 +141617,2019-03-19T10:00:00,BMFBOVESPA:MGLU3,5.567826 +141618,2019-03-20T10:00:00,BMFBOVESPA:MGLU3,5.596481 +141619,2019-03-21T10:00:00,BMFBOVESPA:MGLU3,5.615585 +141620,2019-03-22T10:00:00,BMFBOVESPA:MGLU3,5.339813 +141621,2019-03-25T10:00:00,BMFBOVESPA:MGLU3,5.333958 +141622,2019-03-26T10:00:00,BMFBOVESPA:MGLU3,5.441186 +141623,2019-03-27T10:00:00,BMFBOVESPA:MGLU3,5.176506 +141624,2019-03-28T10:00:00,BMFBOVESPA:MGLU3,5.262473 +141625,2019-03-29T10:00:00,BMFBOVESPA:MGLU3,5.325947 +141626,2019-04-01T10:00:00,BMFBOVESPA:MGLU3,5.277879 +141627,2019-04-02T10:00:00,BMFBOVESPA:MGLU3,5.119503 +141628,2019-04-03T10:00:00,BMFBOVESPA:MGLU3,5.209476 +141629,2019-04-04T10:00:00,BMFBOVESPA:MGLU3,5.207319 +141630,2019-04-05T10:00:00,BMFBOVESPA:MGLU3,5.237824 +141631,2019-04-08T10:00:00,BMFBOVESPA:MGLU3,5.137683 +141632,2019-04-09T10:00:00,BMFBOVESPA:MGLU3,5.124433 +141633,2019-04-10T10:00:00,BMFBOVESPA:MGLU3,5.198075 +141634,2019-04-11T10:00:00,BMFBOVESPA:MGLU3,5.114881 +141635,2019-04-12T10:00:00,BMFBOVESPA:MGLU3,5.078831 +141636,2019-04-15T10:00:00,BMFBOVESPA:MGLU3,5.03785 +141637,2019-04-16T10:00:00,BMFBOVESPA:MGLU3,5.024581 +141638,2019-04-17T10:00:00,BMFBOVESPA:MGLU3,4.935639 +141639,2019-04-18T10:00:00,BMFBOVESPA:MGLU3,5.274729 +141640,2019-04-22T10:00:00,BMFBOVESPA:MGLU3,5.163552 +141641,2019-04-23T10:00:00,BMFBOVESPA:MGLU3,5.280905 +141642,2019-04-24T10:00:00,BMFBOVESPA:MGLU3,5.325994 +141643,2019-04-25T10:00:00,BMFBOVESPA:MGLU3,5.404435 +141644,2019-04-26T10:00:00,BMFBOVESPA:MGLU3,5.526421 +141645,2019-04-29T10:00:00,BMFBOVESPA:MGLU3,5.512832 +141646,2019-04-30T10:00:00,BMFBOVESPA:MGLU3,5.906584 +141647,2019-05-02T10:00:00,BMFBOVESPA:MGLU3,5.890526 +141648,2019-05-03T10:00:00,BMFBOVESPA:MGLU3,6.060688 +141649,2019-05-06T10:00:00,BMFBOVESPA:MGLU3,6.182983 +141650,2019-05-07T10:00:00,BMFBOVESPA:MGLU3,5.934069 +141651,2019-05-08T10:00:00,BMFBOVESPA:MGLU3,5.975761 +141652,2019-05-09T10:00:00,BMFBOVESPA:MGLU3,5.741054 +141653,2019-05-10T10:00:00,BMFBOVESPA:MGLU3,5.759584 +141654,2019-05-13T10:00:00,BMFBOVESPA:MGLU3,5.559465 +141655,2019-05-14T10:00:00,BMFBOVESPA:MGLU3,5.504803 +141656,2019-05-15T10:00:00,BMFBOVESPA:MGLU3,5.34267 +141657,2019-05-16T10:00:00,BMFBOVESPA:MGLU3,5.157375 +141658,2019-05-17T10:00:00,BMFBOVESPA:MGLU3,5.213582 +141659,2019-05-20T10:00:00,BMFBOVESPA:MGLU3,5.34267 +141660,2019-05-21T10:00:00,BMFBOVESPA:MGLU3,5.540627 +141661,2019-05-22T10:00:00,BMFBOVESPA:MGLU3,5.566568 +141662,2019-05-23T10:00:00,BMFBOVESPA:MGLU3,5.572745 +141663,2019-05-24T10:00:00,BMFBOVESPA:MGLU3,5.461568 +141664,2019-05-27T10:00:00,BMFBOVESPA:MGLU3,5.497083 +141665,2019-05-28T10:00:00,BMFBOVESPA:MGLU3,5.83679 +141666,2019-05-29T10:00:00,BMFBOVESPA:MGLU3,5.845128 +141667,2019-05-30T10:00:00,BMFBOVESPA:MGLU3,5.956923 +141668,2019-05-31T10:00:00,BMFBOVESPA:MGLU3,6.052967 +141669,2019-06-03T10:00:00,BMFBOVESPA:MGLU3,6.014056 +141670,2019-06-04T10:00:00,BMFBOVESPA:MGLU3,6.007261 +141671,2019-06-05T10:00:00,BMFBOVESPA:MGLU3,5.904423 +141672,2019-06-06T10:00:00,BMFBOVESPA:MGLU3,5.867981 +141673,2019-06-07T10:00:00,BMFBOVESPA:MGLU3,6.128629 +141674,2019-06-10T10:00:00,BMFBOVESPA:MGLU3,6.253703 +141675,2019-06-11T10:00:00,BMFBOVESPA:MGLU3,6.398542 +141676,2019-06-12T10:00:00,BMFBOVESPA:MGLU3,6.272851 +141677,2019-06-13T10:00:00,BMFBOVESPA:MGLU3,6.473278 +141678,2019-06-14T10:00:00,BMFBOVESPA:MGLU3,6.533808 +141679,2019-06-17T10:00:00,BMFBOVESPA:MGLU3,6.408116 +141680,2019-06-18T10:00:00,BMFBOVESPA:MGLU3,6.426646 +141681,2019-06-19T10:00:00,BMFBOVESPA:MGLU3,6.485322 +141682,2019-06-21T10:00:00,BMFBOVESPA:MGLU3,6.56716 +141683,2019-06-24T10:00:00,BMFBOVESPA:MGLU3,6.484704 +141684,2019-06-25T10:00:00,BMFBOVESPA:MGLU3,6.377542 +141685,2019-06-26T10:00:00,BMFBOVESPA:MGLU3,6.437454 +141686,2019-06-27T10:00:00,BMFBOVESPA:MGLU3,6.44363 +141687,2019-06-28T10:00:00,BMFBOVESPA:MGLU3,6.51991 +141688,2019-07-01T10:00:00,BMFBOVESPA:MGLU3,6.491499 +141689,2019-07-02T10:00:00,BMFBOVESPA:MGLU3,6.561293 +141690,2019-07-03T10:00:00,BMFBOVESPA:MGLU3,6.820397 +141691,2019-07-04T10:00:00,BMFBOVESPA:MGLU3,6.828118 +141692,2019-07-05T10:00:00,BMFBOVESPA:MGLU3,6.981912 +141693,2019-07-08T10:00:00,BMFBOVESPA:MGLU3,7.084442 +141694,2019-07-10T10:00:00,BMFBOVESPA:MGLU3,7.211061 +141695,2019-07-11T10:00:00,BMFBOVESPA:MGLU3,7.126751 +141696,2019-07-12T10:00:00,BMFBOVESPA:MGLU3,7.166281 +141697,2019-07-15T10:00:00,BMFBOVESPA:MGLU3,7.123045 +141698,2019-07-16T10:00:00,BMFBOVESPA:MGLU3,7.226502 +141699,2019-07-17T10:00:00,BMFBOVESPA:MGLU3,7.547371 +141700,2019-07-18T10:00:00,BMFBOVESPA:MGLU3,7.627974 +141701,2019-07-19T10:00:00,BMFBOVESPA:MGLU3,7.351576 +141702,2019-07-22T10:00:00,BMFBOVESPA:MGLU3,7.638783 +141703,2019-07-23T10:00:00,BMFBOVESPA:MGLU3,7.473562 +141704,2019-07-24T10:00:00,BMFBOVESPA:MGLU3,7.591224 +141705,2019-07-25T10:00:00,BMFBOVESPA:MGLU3,7.55015 +141706,2019-07-26T10:00:00,BMFBOVESPA:MGLU3,7.782387 +141707,2019-07-29T10:00:00,BMFBOVESPA:MGLU3,8.1468 +141708,2019-07-30T10:00:00,BMFBOVESPA:MGLU3,8.169961 +141709,2019-07-31T10:00:00,BMFBOVESPA:MGLU3,8.144329 +141710,2019-08-01T10:00:00,BMFBOVESPA:MGLU3,8.539007 +141711,2019-08-02T10:00:00,BMFBOVESPA:MGLU3,8.756729 +141712,2019-08-05T10:00:00,BMFBOVESPA:MGLU3,8.523566 +141713,2019-08-06T10:00:00,BMFBOVESPA:MGLU3,9.042391 +141714,2019-08-07T10:00:00,BMFBOVESPA:MGLU3,8.970745 +141715,2019-08-08T10:00:00,BMFBOVESPA:MGLU3,9.175804 +141716,2019-08-09T10:00:00,BMFBOVESPA:MGLU3,9.333922 +141717,2019-08-12T10:00:00,BMFBOVESPA:MGLU3,8.997921 +141718,2019-08-13T10:00:00,BMFBOVESPA:MGLU3,9.351216 +141719,2019-08-14T10:00:00,BMFBOVESPA:MGLU3,9.128863 +141720,2019-08-15T10:00:00,BMFBOVESPA:MGLU3,8.970745 +141721,2019-08-16T10:00:00,BMFBOVESPA:MGLU3,9.27957 +141722,2019-08-19T10:00:00,BMFBOVESPA:MGLU3,9.346276 +141723,2019-08-20T10:00:00,BMFBOVESPA:MGLU3,9.025098 +141724,2019-08-21T10:00:00,BMFBOVESPA:MGLU3,9.027569 +141725,2019-08-22T10:00:00,BMFBOVESPA:MGLU3,8.506272 +141726,2019-08-23T10:00:00,BMFBOVESPA:MGLU3,8.345683 +141727,2019-08-26T10:00:00,BMFBOVESPA:MGLU3,8.325919 +141728,2019-08-27T10:00:00,BMFBOVESPA:MGLU3,8.451919 +141729,2019-08-28T10:00:00,BMFBOVESPA:MGLU3,8.624861 +141730,2019-08-29T10:00:00,BMFBOVESPA:MGLU3,9.205451 +141731,2019-08-30T10:00:00,BMFBOVESPA:MGLU3,8.965804 +141732,2019-09-02T10:00:00,BMFBOVESPA:MGLU3,9.044863 +141733,2019-09-03T10:00:00,BMFBOVESPA:MGLU3,8.864509 +141734,2019-09-04T10:00:00,BMFBOVESPA:MGLU3,9.190628 +141735,2019-09-05T10:00:00,BMFBOVESPA:MGLU3,9.067098 +141736,2019-09-06T10:00:00,BMFBOVESPA:MGLU3,8.894156 +141737,2019-09-09T10:00:00,BMFBOVESPA:MGLU3,8.449448 +141738,2019-09-10T10:00:00,BMFBOVESPA:MGLU3,8.029446 +141739,2019-09-11T10:00:00,BMFBOVESPA:MGLU3,8.548272 +141740,2019-09-12T10:00:00,BMFBOVESPA:MGLU3,8.647096 +141741,2019-09-13T10:00:00,BMFBOVESPA:MGLU3,8.424742 +141742,2019-09-16T10:00:00,BMFBOVESPA:MGLU3,8.614978 +141743,2019-09-17T10:00:00,BMFBOVESPA:MGLU3,8.610037 +141744,2019-09-18T10:00:00,BMFBOVESPA:MGLU3,8.66192 +141745,2019-09-19T10:00:00,BMFBOVESPA:MGLU3,8.847215 +141746,2019-09-20T10:00:00,BMFBOVESPA:MGLU3,9.03251 +141747,2019-09-23T10:00:00,BMFBOVESPA:MGLU3,8.891686 +141748,2019-09-24T10:00:00,BMFBOVESPA:MGLU3,9.084392 +141749,2019-09-25T10:00:00,BMFBOVESPA:MGLU3,9.072039 +141750,2019-09-26T10:00:00,BMFBOVESPA:MGLU3,9.03498 +141751,2019-09-27T10:00:00,BMFBOVESPA:MGLU3,9.091804 +141752,2019-09-30T10:00:00,BMFBOVESPA:MGLU3,9.151099 +141753,2019-10-01T10:00:00,BMFBOVESPA:MGLU3,9.252393 +141754,2019-10-02T10:00:00,BMFBOVESPA:MGLU3,9.017686 +141755,2019-10-03T10:00:00,BMFBOVESPA:MGLU3,9.215334 +141756,2019-10-04T10:00:00,BMFBOVESPA:MGLU3,9.580982 +141757,2019-10-07T10:00:00,BMFBOVESPA:MGLU3,9.4871 +141758,2019-10-08T10:00:00,BMFBOVESPA:MGLU3,9.406308 +141759,2019-10-09T10:00:00,BMFBOVESPA:MGLU3,9.81474 +141760,2019-10-10T10:00:00,BMFBOVESPA:MGLU3,9.63899 +141761,2019-10-11T10:00:00,BMFBOVESPA:MGLU3,10.025144 +141762,2019-10-14T10:00:00,BMFBOVESPA:MGLU3,10.438526 +141763,2019-10-15T10:00:00,BMFBOVESPA:MGLU3,10.346938 +141764,2019-10-16T10:00:00,BMFBOVESPA:MGLU3,10.584571 +141765,2019-10-17T10:00:00,BMFBOVESPA:MGLU3,10.68606 +141766,2019-10-18T10:00:00,BMFBOVESPA:MGLU3,10.64398 +141767,2019-10-21T10:00:00,BMFBOVESPA:MGLU3,10.668733 +141768,2019-10-22T10:00:00,BMFBOVESPA:MGLU3,10.822205 +141769,2019-10-23T10:00:00,BMFBOVESPA:MGLU3,10.765272 +141770,2019-10-24T10:00:00,BMFBOVESPA:MGLU3,10.705863 +141771,2019-10-25T10:00:00,BMFBOVESPA:MGLU3,10.396445 +141772,2019-10-28T10:00:00,BMFBOVESPA:MGLU3,10.562293 +141773,2019-10-29T10:00:00,BMFBOVESPA:MGLU3,10.186042 +141774,2019-10-30T10:00:00,BMFBOVESPA:MGLU3,10.896465 +141775,2019-10-31T10:00:00,BMFBOVESPA:MGLU3,11.049936 +141776,2019-11-01T10:00:00,BMFBOVESPA:MGLU3,11.681149 +141777,2019-11-04T10:00:00,BMFBOVESPA:MGLU3,11.131623 +141778,2019-11-05T10:00:00,BMFBOVESPA:MGLU3,10.901416 +141779,2019-11-06T10:00:00,BMFBOVESPA:MGLU3,11.188556 +141780,2019-11-07T10:00:00,BMFBOVESPA:MGLU3,10.941021 +141781,2019-11-08T10:00:00,BMFBOVESPA:MGLU3,10.844483 +141782,2019-11-11T10:00:00,BMFBOVESPA:MGLU3,11.143999 +141783,2019-11-12T10:00:00,BMFBOVESPA:MGLU3,10.742994 +141784,2019-11-13T10:00:00,BMFBOVESPA:MGLU3,10.520213 +141785,2019-11-14T10:00:00,BMFBOVESPA:MGLU3,10.953398 +141786,2019-11-18T10:00:00,BMFBOVESPA:MGLU3,11.134098 +141787,2019-11-19T10:00:00,BMFBOVESPA:MGLU3,11.020232 +141788,2019-11-21T10:00:00,BMFBOVESPA:MGLU3,11.139049 +141789,2019-11-22T10:00:00,BMFBOVESPA:MGLU3,11.260341 +141790,2019-11-25T10:00:00,BMFBOVESPA:MGLU3,10.965774 +141791,2019-11-26T10:00:00,BMFBOVESPA:MGLU3,10.653881 +141792,2019-11-27T10:00:00,BMFBOVESPA:MGLU3,11.287569 +141793,2019-11-28T10:00:00,BMFBOVESPA:MGLU3,11.287569 +141794,2019-11-29T10:00:00,BMFBOVESPA:MGLU3,11.146474 +141795,2019-12-02T10:00:00,BMFBOVESPA:MGLU3,11.119245 +141796,2019-12-03T10:00:00,BMFBOVESPA:MGLU3,11.03756 +141797,2019-12-04T10:00:00,BMFBOVESPA:MGLU3,10.908842 +141798,2019-12-05T10:00:00,BMFBOVESPA:MGLU3,11.11182 +141799,2019-12-06T10:00:00,BMFBOVESPA:MGLU3,11.238063 +141800,2019-12-09T10:00:00,BMFBOVESPA:MGLU3,11.349452 +141801,2019-12-10T10:00:00,BMFBOVESPA:MGLU3,11.535103 +141802,2019-12-11T10:00:00,BMFBOVESPA:MGLU3,11.777688 +141803,2019-12-12T10:00:00,BMFBOVESPA:MGLU3,11.839571 +141804,2019-12-13T10:00:00,BMFBOVESPA:MGLU3,12.146514 +141805,2019-12-16T10:00:00,BMFBOVESPA:MGLU3,12.203446 +141806,2019-12-17T10:00:00,BMFBOVESPA:MGLU3,11.851948 +141807,2019-12-18T10:00:00,BMFBOVESPA:MGLU3,12.012845 +141808,2019-12-19T10:00:00,BMFBOVESPA:MGLU3,12.035123 +141809,2019-12-20T10:00:00,BMFBOVESPA:MGLU3,12.027697 +141810,2019-12-23T10:00:00,BMFBOVESPA:MGLU3,12.064828 +141811,2019-12-26T10:00:00,BMFBOVESPA:MGLU3,12.151464 +141812,2019-12-27T10:00:00,BMFBOVESPA:MGLU3,12.062352 +141813,2019-12-30T10:00:00,BMFBOVESPA:MGLU3,11.807392 +141814,2020-01-02T10:00:00,BMFBOVESPA:MGLU3,12.220038 +141815,2020-01-03T10:00:00,BMFBOVESPA:MGLU3,12.111041 +141816,2020-01-06T10:00:00,BMFBOVESPA:MGLU3,12.12095 +141817,2020-01-07T10:00:00,BMFBOVESPA:MGLU3,12.086269 +141818,2020-01-08T10:00:00,BMFBOVESPA:MGLU3,12.457849 +141819,2020-01-09T10:00:00,BMFBOVESPA:MGLU3,12.901269 +141820,2020-01-10T10:00:00,BMFBOVESPA:MGLU3,12.831906 +141821,2020-01-13T10:00:00,BMFBOVESPA:MGLU3,13.433867 +141822,2020-01-14T10:00:00,BMFBOVESPA:MGLU3,13.376891 +141823,2020-01-15T10:00:00,BMFBOVESPA:MGLU3,13.292666 +141824,2020-01-16T10:00:00,BMFBOVESPA:MGLU3,13.243122 +141825,2020-01-17T10:00:00,BMFBOVESPA:MGLU3,13.463593 +141826,2020-01-20T10:00:00,BMFBOVESPA:MGLU3,13.872331 +141827,2020-01-21T10:00:00,BMFBOVESPA:MGLU3,13.850037 +141828,2020-01-22T10:00:00,BMFBOVESPA:MGLU3,13.795538 +141829,2020-01-23T10:00:00,BMFBOVESPA:MGLU3,14.01601 +141830,2020-01-24T10:00:00,BMFBOVESPA:MGLU3,13.90949 +141831,2020-01-27T10:00:00,BMFBOVESPA:MGLU3,13.327347 +141832,2020-01-28T10:00:00,BMFBOVESPA:MGLU3,14.117575 +141833,2020-01-29T10:00:00,BMFBOVESPA:MGLU3,14.191891 +141834,2020-01-30T10:00:00,BMFBOVESPA:MGLU3,13.996192 +141835,2020-01-31T10:00:00,BMFBOVESPA:MGLU3,13.822787 +141836,2020-02-03T10:00:00,BMFBOVESPA:MGLU3,14.003623 +141837,2020-02-04T10:00:00,BMFBOVESPA:MGLU3,14.283547 +141838,2020-02-05T10:00:00,BMFBOVESPA:MGLU3,14.194367 +141839,2020-02-06T10:00:00,BMFBOVESPA:MGLU3,13.830219 +141840,2020-02-07T10:00:00,BMFBOVESPA:MGLU3,13.433867 +141841,2020-02-10T10:00:00,BMFBOVESPA:MGLU3,12.975585 +141842,2020-02-11T10:00:00,BMFBOVESPA:MGLU3,13.443775 +141843,2020-02-12T10:00:00,BMFBOVESPA:MGLU3,13.857468 +141844,2020-02-13T10:00:00,BMFBOVESPA:MGLU3,14.132437 +141845,2020-02-14T10:00:00,BMFBOVESPA:MGLU3,13.95408 +141846,2020-02-17T10:00:00,BMFBOVESPA:MGLU3,14.578333 +141847,2020-02-18T10:00:00,BMFBOVESPA:MGLU3,14.422271 +141848,2020-02-19T10:00:00,BMFBOVESPA:MGLU3,14.333091 +141849,2020-02-20T10:00:00,BMFBOVESPA:MGLU3,14.006101 +141850,2020-02-21T10:00:00,BMFBOVESPA:MGLU3,13.983806 +141851,2020-02-26T10:00:00,BMFBOVESPA:MGLU3,13.099445 +141852,2020-02-27T10:00:00,BMFBOVESPA:MGLU3,12.44794 +141853,2020-02-28T10:00:00,BMFBOVESPA:MGLU3,12.514825 +141854,2020-03-02T10:00:00,BMFBOVESPA:MGLU3,13.017696 +141855,2020-03-03T10:00:00,BMFBOVESPA:MGLU3,13.092012 +141856,2020-03-04T10:00:00,BMFBOVESPA:MGLU3,12.992925 +141857,2020-03-05T10:00:00,BMFBOVESPA:MGLU3,11.838549 +141858,2020-03-06T10:00:00,BMFBOVESPA:MGLU3,11.229157 +141859,2020-03-09T10:00:00,BMFBOVESPA:MGLU3,9.997988 +141860,2020-03-10T10:00:00,BMFBOVESPA:MGLU3,11.640373 +141861,2020-03-11T10:00:00,BMFBOVESPA:MGLU3,10.671787 +141862,2020-03-12T10:00:00,BMFBOVESPA:MGLU3,8.422487 +141863,2020-03-13T10:00:00,BMFBOVESPA:MGLU3,10.404249 +141864,2020-03-16T10:00:00,BMFBOVESPA:MGLU3,8.439827 +141865,2020-03-17T10:00:00,BMFBOVESPA:MGLU3,8.811408 +141866,2020-03-18T10:00:00,BMFBOVESPA:MGLU3,7.136819 +141867,2020-03-19T10:00:00,BMFBOVESPA:MGLU3,7.567852 +141868,2020-03-20T10:00:00,BMFBOVESPA:MGLU3,7.592624 +141869,2020-03-23T10:00:00,BMFBOVESPA:MGLU3,7.483627 +141870,2020-03-24T10:00:00,BMFBOVESPA:MGLU3,9.086377 +141871,2020-03-25T10:00:00,BMFBOVESPA:MGLU3,9.908808 +141872,2020-03-26T10:00:00,BMFBOVESPA:MGLU3,10.186255 +141873,2020-03-27T10:00:00,BMFBOVESPA:MGLU3,9.661088 +141874,2020-03-30T10:00:00,BMFBOVESPA:MGLU3,10.30516 +141875,2020-03-31T10:00:00,BMFBOVESPA:MGLU3,9.658611 +141876,2020-04-01T10:00:00,BMFBOVESPA:MGLU3,9.284553 +141877,2020-04-02T10:00:00,BMFBOVESPA:MGLU3,8.890678 +141878,2020-04-03T10:00:00,BMFBOVESPA:MGLU3,8.803976 +141879,2020-04-06T10:00:00,BMFBOVESPA:MGLU3,9.462912 +141880,2020-04-07T10:00:00,BMFBOVESPA:MGLU3,9.931103 +141881,2020-04-08T10:00:00,BMFBOVESPA:MGLU3,10.394339 +141882,2020-04-09T10:00:00,BMFBOVESPA:MGLU3,10.317547 +141883,2020-04-13T10:00:00,BMFBOVESPA:MGLU3,10.381954 +141884,2020-04-14T10:00:00,BMFBOVESPA:MGLU3,10.627197 +141885,2020-04-15T10:00:00,BMFBOVESPA:MGLU3,10.86253 +141886,2020-04-16T10:00:00,BMFBOVESPA:MGLU3,11.28861 +141887,2020-04-17T10:00:00,BMFBOVESPA:MGLU3,11.045844 +141888,2020-04-20T10:00:00,BMFBOVESPA:MGLU3,12.009475 +141889,2020-04-22T10:00:00,BMFBOVESPA:MGLU3,12.522256 +141890,2020-04-23T10:00:00,BMFBOVESPA:MGLU3,12.254719 +141891,2020-04-24T10:00:00,BMFBOVESPA:MGLU3,11.736983 +141892,2020-04-27T10:00:00,BMFBOVESPA:MGLU3,12.26215 +141893,2020-04-28T10:00:00,BMFBOVESPA:MGLU3,12.831906 +141894,2020-04-29T10:00:00,BMFBOVESPA:MGLU3,12.539596 +141895,2020-04-30T10:00:00,BMFBOVESPA:MGLU3,12.311694 +141896,2020-05-04T10:00:00,BMFBOVESPA:MGLU3,12.742727 +141897,2020-05-05T10:00:00,BMFBOVESPA:MGLU3,12.435554 +141898,2020-05-06T10:00:00,BMFBOVESPA:MGLU3,13.66177 +141899,2020-05-07T10:00:00,BMFBOVESPA:MGLU3,14.068031 +141900,2020-05-08T10:00:00,BMFBOVESPA:MGLU3,13.75838 +141901,2020-05-11T10:00:00,BMFBOVESPA:MGLU3,13.612225 +141902,2020-05-12T10:00:00,BMFBOVESPA:MGLU3,13.575067 +141903,2020-05-13T10:00:00,BMFBOVESPA:MGLU3,13.649383 +141904,2020-05-14T10:00:00,BMFBOVESPA:MGLU3,13.748471 +141905,2020-05-15T10:00:00,BMFBOVESPA:MGLU3,13.656815 +141906,2020-05-18T10:00:00,BMFBOVESPA:MGLU3,13.810401 +141907,2020-05-19T10:00:00,BMFBOVESPA:MGLU3,14.51145 +141908,2020-05-20T10:00:00,BMFBOVESPA:MGLU3,14.09528 +141909,2020-05-21T10:00:00,BMFBOVESPA:MGLU3,14.439611 +141910,2020-05-22T10:00:00,BMFBOVESPA:MGLU3,14.28107 +141911,2020-05-25T10:00:00,BMFBOVESPA:MGLU3,14.962301 +141912,2020-05-26T10:00:00,BMFBOVESPA:MGLU3,15.972999 +141913,2020-05-27T10:00:00,BMFBOVESPA:MGLU3,16.686433 +141914,2020-05-28T10:00:00,BMFBOVESPA:MGLU3,16.163743 +141915,2020-05-29T10:00:00,BMFBOVESPA:MGLU3,15.940795 +141916,2020-06-01T10:00:00,BMFBOVESPA:MGLU3,15.779777 +141917,2020-06-02T10:00:00,BMFBOVESPA:MGLU3,15.309108 +141918,2020-06-03T10:00:00,BMFBOVESPA:MGLU3,15.452787 +141919,2020-06-04T10:00:00,BMFBOVESPA:MGLU3,14.984596 +141920,2020-06-05T10:00:00,BMFBOVESPA:MGLU3,14.726966 +141921,2020-06-08T10:00:00,BMFBOVESPA:MGLU3,15.452787 +141922,2020-06-09T10:00:00,BMFBOVESPA:MGLU3,15.452787 +141923,2020-06-10T10:00:00,BMFBOVESPA:MGLU3,16.002725 +141924,2020-06-12T10:00:00,BMFBOVESPA:MGLU3,15.841707 +141925,2020-06-15T10:00:00,BMFBOVESPA:MGLU3,16.312375 +141926,2020-06-16T10:00:00,BMFBOVESPA:MGLU3,16.349533 +141927,2020-06-17T10:00:00,BMFBOVESPA:MGLU3,16.644321 +141928,2020-06-18T10:00:00,BMFBOVESPA:MGLU3,17.266097 +141929,2020-06-19T10:00:00,BMFBOVESPA:MGLU3,17.687223 +141930,2020-06-22T10:00:00,BMFBOVESPA:MGLU3,17.563363 +141931,2020-06-23T10:00:00,BMFBOVESPA:MGLU3,17.402344 +141932,2020-06-24T10:00:00,BMFBOVESPA:MGLU3,17.290871 +141933,2020-06-25T10:00:00,BMFBOVESPA:MGLU3,17.263621 +141934,2020-06-26T10:00:00,BMFBOVESPA:MGLU3,17.179396 +141935,2020-06-29T10:00:00,BMFBOVESPA:MGLU3,17.441981 +141936,2020-06-30T10:00:00,BMFBOVESPA:MGLU3,17.749153 +141937,2020-07-01T10:00:00,BMFBOVESPA:MGLU3,17.910171 +141938,2020-07-02T10:00:00,BMFBOVESPA:MGLU3,17.365186 +141939,2020-07-03T10:00:00,BMFBOVESPA:MGLU3,17.835855 +141940,2020-07-06T10:00:00,BMFBOVESPA:MGLU3,17.833377 +141941,2020-07-07T10:00:00,BMFBOVESPA:MGLU3,18.509654 +141942,2020-07-08T10:00:00,BMFBOVESPA:MGLU3,19.000139 +141943,2020-07-09T10:00:00,BMFBOVESPA:MGLU3,19.668985 +141944,2020-07-10T10:00:00,BMFBOVESPA:MGLU3,19.862206 +141945,2020-07-13T10:00:00,BMFBOVESPA:MGLU3,19.941476 +141946,2020-07-14T10:00:00,BMFBOVESPA:MGLU3,19.941476 +141947,2020-07-15T10:00:00,BMFBOVESPA:MGLU3,20.189197 +141948,2020-07-16T10:00:00,BMFBOVESPA:MGLU3,19.862206 +141949,2020-07-17T10:00:00,BMFBOVESPA:MGLU3,20.313057 +141950,2020-07-20T10:00:00,BMFBOVESPA:MGLU3,21.551658 +141951,2020-07-21T10:00:00,BMFBOVESPA:MGLU3,20.882814 +141952,2020-07-22T10:00:00,BMFBOVESPA:MGLU3,20.969516 +141953,2020-07-23T10:00:00,BMFBOVESPA:MGLU3,19.916705 +141954,2020-07-24T10:00:00,BMFBOVESPA:MGLU3,19.735868 +141955,2020-07-27T10:00:00,BMFBOVESPA:MGLU3,19.656598 +141956,2020-07-28T10:00:00,BMFBOVESPA:MGLU3,19.916705 +141957,2020-07-29T10:00:00,BMFBOVESPA:MGLU3,19.869637 +141958,2020-07-30T10:00:00,BMFBOVESPA:MGLU3,20.632616 +141959,2020-07-31T10:00:00,BMFBOVESPA:MGLU3,20.016136 +141960,2020-08-03T10:00:00,BMFBOVESPA:MGLU3,20.477417 +141961,2020-08-04T10:00:00,BMFBOVESPA:MGLU3,20.460057 +141962,2020-08-05T10:00:00,BMFBOVESPA:MGLU3,20.584057 +141963,2020-08-06T10:00:00,BMFBOVESPA:MGLU3,21.30574 +141964,2020-08-07T10:00:00,BMFBOVESPA:MGLU3,21.24126 +141965,2020-08-10T10:00:00,BMFBOVESPA:MGLU3,20.318697 +141966,2020-08-11T10:00:00,BMFBOVESPA:MGLU3,20.085576 +141967,2020-08-12T10:00:00,BMFBOVESPA:MGLU3,19.854935 +141968,2020-08-13T10:00:00,BMFBOVESPA:MGLU3,19.951655 +141969,2020-08-14T10:00:00,BMFBOVESPA:MGLU3,20.276537 +141970,2020-08-17T10:00:00,BMFBOVESPA:MGLU3,20.249257 +141971,2020-08-18T10:00:00,BMFBOVESPA:MGLU3,22.196062 +141972,2020-08-19T10:00:00,BMFBOVESPA:MGLU3,22.245661 +141973,2020-08-20T10:00:00,BMFBOVESPA:MGLU3,21.66286 +141974,2020-08-21T10:00:00,BMFBOVESPA:MGLU3,21.66286 +141975,2020-08-24T10:00:00,BMFBOVESPA:MGLU3,21.595901 +141976,2020-08-25T10:00:00,BMFBOVESPA:MGLU3,21.824061 +141977,2020-08-26T10:00:00,BMFBOVESPA:MGLU3,22.357263 +141978,2020-08-27T10:00:00,BMFBOVESPA:MGLU3,22.811104 +141979,2020-08-28T10:00:00,BMFBOVESPA:MGLU3,23.455906 +141980,2020-08-31T10:00:00,BMFBOVESPA:MGLU3,23.118625 +141981,2020-09-01T10:00:00,BMFBOVESPA:MGLU3,23.641907 +141982,2020-09-02T10:00:00,BMFBOVESPA:MGLU3,23.190545 +141983,2020-09-03T10:00:00,BMFBOVESPA:MGLU3,21.948061 +141984,2020-09-04T10:00:00,BMFBOVESPA:MGLU3,22.015021 +141985,2020-09-08T10:00:00,BMFBOVESPA:MGLU3,21.747181 +141986,2020-09-09T10:00:00,BMFBOVESPA:MGLU3,22.617662 +141987,2020-09-10T10:00:00,BMFBOVESPA:MGLU3,21.886061 +141988,2020-09-11T10:00:00,BMFBOVESPA:MGLU3,21.717421 +141989,2020-09-14T10:00:00,BMFBOVESPA:MGLU3,22.394463 +141990,2020-09-15T10:00:00,BMFBOVESPA:MGLU3,22.215903 +141991,2020-09-16T10:00:00,BMFBOVESPA:MGLU3,22.114221 +141992,2020-09-17T10:00:00,BMFBOVESPA:MGLU3,21.60086 +141993,2020-09-18T10:00:00,BMFBOVESPA:MGLU3,21.615741 +141994,2020-09-21T10:00:00,BMFBOVESPA:MGLU3,21.997661 +141995,2020-09-22T10:00:00,BMFBOVESPA:MGLU3,22.193581 +141996,2020-09-23T10:00:00,BMFBOVESPA:MGLU3,21.447101 +141997,2020-09-24T10:00:00,BMFBOVESPA:MGLU3,22.146463 +141998,2020-09-25T10:00:00,BMFBOVESPA:MGLU3,22.476302 +141999,2020-09-28T10:00:00,BMFBOVESPA:MGLU3,21.692621 +142000,2020-09-29T10:00:00,BMFBOVESPA:MGLU3,21.695101 +142001,2020-09-30T10:00:00,BMFBOVESPA:MGLU3,22.121661 +142002,2020-10-01T10:00:00,BMFBOVESPA:MGLU3,22.791264 +142003,2020-10-02T10:00:00,BMFBOVESPA:MGLU3,21.836462 +142004,2020-10-05T10:00:00,BMFBOVESPA:MGLU3,22.354782 +142005,2020-10-06T10:00:00,BMFBOVESPA:MGLU3,22.146463 +142006,2020-10-07T10:00:00,BMFBOVESPA:MGLU3,22.057182 +142007,2020-10-08T10:00:00,BMFBOVESPA:MGLU3,22.783824 +142008,2020-10-09T10:00:00,BMFBOVESPA:MGLU3,24.341268 +142009,2020-10-13T10:00:00,BMFBOVESPA:MGLU3,25.792072 +142010,2020-10-14T10:00:00,BMFBOVESPA:MGLU3,25.385351 +142011,2020-10-15T10:00:00,BMFBOVESPA:MGLU3,25.305991 +142012,2020-10-16T10:00:00,BMFBOVESPA:MGLU3,25.59367 +142013,2020-10-19T10:00:00,BMFBOVESPA:MGLU3,25.484552 +142014,2020-10-20T10:00:00,BMFBOVESPA:MGLU3,25.831753 +142015,2020-10-21T10:00:00,BMFBOVESPA:MGLU3,26.010312 +142016,2020-10-22T10:00:00,BMFBOVESPA:MGLU3,25.891272 +142017,2020-10-23T10:00:00,BMFBOVESPA:MGLU3,25.712712 +142018,2020-10-26T10:00:00,BMFBOVESPA:MGLU3,25.26631 +142019,2020-10-27T10:00:00,BMFBOVESPA:MGLU3,25.246471 +142020,2020-10-28T10:00:00,BMFBOVESPA:MGLU3,24.433027 +142021,2020-10-29T10:00:00,BMFBOVESPA:MGLU3,25.157191 +142022,2020-10-30T10:00:00,BMFBOVESPA:MGLU3,24.433027 +142023,2020-11-03T10:00:00,BMFBOVESPA:MGLU3,24.790149 +142024,2020-11-04T10:00:00,BMFBOVESPA:MGLU3,25.980554 +142025,2020-11-05T10:00:00,BMFBOVESPA:MGLU3,27.230477 +142026,2020-11-06T10:00:00,BMFBOVESPA:MGLU3,27.111436 +142027,2020-11-09T10:00:00,BMFBOVESPA:MGLU3,26.238474 +142028,2020-11-10T10:00:00,BMFBOVESPA:MGLU3,25.018309 +142029,2020-11-11T10:00:00,BMFBOVESPA:MGLU3,25.375431 +142030,2020-11-12T10:00:00,BMFBOVESPA:MGLU3,25.276231 +142031,2020-11-13T10:00:00,BMFBOVESPA:MGLU3,24.89927 +142032,2020-11-16T10:00:00,BMFBOVESPA:MGLU3,24.651269 +142033,2020-11-17T10:00:00,BMFBOVESPA:MGLU3,24.532229 +142034,2020-11-18T10:00:00,BMFBOVESPA:MGLU3,24.343749 +142035,2020-11-19T10:00:00,BMFBOVESPA:MGLU3,24.442947 +142036,2020-11-20T10:00:00,BMFBOVESPA:MGLU3,24.006468 +142037,2020-11-23T10:00:00,BMFBOVESPA:MGLU3,23.232705 +142038,2020-11-24T10:00:00,BMFBOVESPA:MGLU3,23.510467 +142039,2020-11-25T10:00:00,BMFBOVESPA:MGLU3,23.808066 +142040,2020-11-26T10:00:00,BMFBOVESPA:MGLU3,24.056067 +142041,2020-11-27T10:00:00,BMFBOVESPA:MGLU3,23.996548 +142042,2020-11-30T10:00:00,BMFBOVESPA:MGLU3,23.193024 +142043,2020-12-01T10:00:00,BMFBOVESPA:MGLU3,22.697022 +142044,2020-12-02T10:00:00,BMFBOVESPA:MGLU3,22.865663 +142045,2020-12-03T10:00:00,BMFBOVESPA:MGLU3,23.113664 +142046,2020-12-04T10:00:00,BMFBOVESPA:MGLU3,23.470786 +142047,2020-12-07T10:00:00,BMFBOVESPA:MGLU3,23.609665 +142048,2020-12-08T10:00:00,BMFBOVESPA:MGLU3,24.75047 +142049,2020-12-09T10:00:00,BMFBOVESPA:MGLU3,23.788226 +142050,2020-12-10T10:00:00,BMFBOVESPA:MGLU3,23.212865 +142051,2020-12-11T10:00:00,BMFBOVESPA:MGLU3,22.806144 +142052,2020-12-14T10:00:00,BMFBOVESPA:MGLU3,23.857666 +142053,2020-12-15T10:00:00,BMFBOVESPA:MGLU3,24.413189 +142054,2020-12-16T10:00:00,BMFBOVESPA:MGLU3,24.760388 +142055,2020-12-17T10:00:00,BMFBOVESPA:MGLU3,24.343749 +142056,2020-12-18T10:00:00,BMFBOVESPA:MGLU3,24.323908 +142057,2020-12-21T10:00:00,BMFBOVESPA:MGLU3,24.800069 +142058,2020-12-22T10:00:00,BMFBOVESPA:MGLU3,24.95879 +142059,2020-12-23T10:00:00,BMFBOVESPA:MGLU3,24.770308 +142060,2020-12-28T10:00:00,BMFBOVESPA:MGLU3,25.04807 +142061,2020-12-29T10:00:00,BMFBOVESPA:MGLU3,25.077831 +142062,2020-12-30T10:00:00,BMFBOVESPA:MGLU3,24.776237 +142063,2021-01-04T10:00:00,BMFBOVESPA:MGLU3,25.024496 +142064,2021-01-05T10:00:00,BMFBOVESPA:MGLU3,24.58756 +142065,2021-01-06T10:00:00,BMFBOVESPA:MGLU3,23.276754 +142066,2021-01-07T10:00:00,BMFBOVESPA:MGLU3,22.998703 +142067,2021-01-08T10:00:00,BMFBOVESPA:MGLU3,23.673967 +142068,2021-01-11T10:00:00,BMFBOVESPA:MGLU3,23.326405 +142069,2021-01-12T10:00:00,BMFBOVESPA:MGLU3,24.031461 +142070,2021-01-13T10:00:00,BMFBOVESPA:MGLU3,23.852713 +142071,2021-01-14T10:00:00,BMFBOVESPA:MGLU3,23.564733 +142072,2021-01-15T10:00:00,BMFBOVESPA:MGLU3,23.79313 +142073,2021-01-18T10:00:00,BMFBOVESPA:MGLU3,24.27972 +142074,2021-01-19T10:00:00,BMFBOVESPA:MGLU3,23.912295 +142075,2021-01-20T10:00:00,BMFBOVESPA:MGLU3,25.242963 +142076,2021-01-21T10:00:00,BMFBOVESPA:MGLU3,25.312476 +142077,2021-01-22T10:00:00,BMFBOVESPA:MGLU3,25.808993 +142078,2021-01-26T10:00:00,BMFBOVESPA:MGLU3,25.570665 +142079,2021-01-27T10:00:00,BMFBOVESPA:MGLU3,25.610387 +142080,2021-01-28T10:00:00,BMFBOVESPA:MGLU3,26.007601 +142081,2021-01-29T10:00:00,BMFBOVESPA:MGLU3,25.094008 +142082,2021-02-01T10:00:00,BMFBOVESPA:MGLU3,24.756376 +142083,2021-02-02T10:00:00,BMFBOVESPA:MGLU3,25.123798 +142084,2021-02-03T10:00:00,BMFBOVESPA:MGLU3,25.471361 +142085,2021-02-04T10:00:00,BMFBOVESPA:MGLU3,25.133728 +142086,2021-02-05T10:00:00,BMFBOVESPA:MGLU3,25.669968 +142087,2021-02-08T10:00:00,BMFBOVESPA:MGLU3,25.977809 +142088,2021-02-09T10:00:00,BMFBOVESPA:MGLU3,26.057252 +142089,2021-02-10T10:00:00,BMFBOVESPA:MGLU3,25.123798 +142090,2021-02-11T10:00:00,BMFBOVESPA:MGLU3,25.471361 +142091,2021-02-12T10:00:00,BMFBOVESPA:MGLU3,25.729551 +142092,2021-02-17T10:00:00,BMFBOVESPA:MGLU3,25.322406 +142093,2021-02-18T10:00:00,BMFBOVESPA:MGLU3,24.865611 +142094,2021-02-19T10:00:00,BMFBOVESPA:MGLU3,24.766307 +142095,2021-02-22T10:00:00,BMFBOVESPA:MGLU3,24.081112 +142096,2021-02-23T10:00:00,BMFBOVESPA:MGLU3,24.686864 +142097,2021-02-24T10:00:00,BMFBOVESPA:MGLU3,24.468394 +142098,2021-02-25T10:00:00,BMFBOVESPA:MGLU3,23.892434 +142099,2021-02-26T10:00:00,BMFBOVESPA:MGLU3,24.011599 +142100,2021-03-01T10:00:00,BMFBOVESPA:MGLU3,24.379021 +142101,2021-03-02T10:00:00,BMFBOVESPA:MGLU3,24.100972 +142102,2021-03-03T10:00:00,BMFBOVESPA:MGLU3,24.945053 +142103,2021-03-04T10:00:00,BMFBOVESPA:MGLU3,25.262825 +142104,2021-03-05T10:00:00,BMFBOVESPA:MGLU3,24.954982 +142105,2021-03-08T10:00:00,BMFBOVESPA:MGLU3,22.939121 +142106,2021-03-09T10:00:00,BMFBOVESPA:MGLU3,23.2271 +142107,2021-03-10T10:00:00,BMFBOVESPA:MGLU3,24.726585 +142108,2021-03-11T10:00:00,BMFBOVESPA:MGLU3,24.62728 +142109,2021-03-12T10:00:00,BMFBOVESPA:MGLU3,24.398883 +142110,2021-03-15T10:00:00,BMFBOVESPA:MGLU3,23.554802 +142111,2021-03-16T10:00:00,BMFBOVESPA:MGLU3,23.981808 +142112,2021-03-17T10:00:00,BMFBOVESPA:MGLU3,23.773272 +142113,2021-03-18T10:00:00,BMFBOVESPA:MGLU3,22.124833 +142114,2021-03-19T10:00:00,BMFBOVESPA:MGLU3,22.134763 +142115,2021-03-22T10:00:00,BMFBOVESPA:MGLU3,21.757408 +142116,2021-03-23T10:00:00,BMFBOVESPA:MGLU3,21.360194 +142117,2021-03-24T10:00:00,BMFBOVESPA:MGLU3,20.228135 +142118,2021-03-25T10:00:00,BMFBOVESPA:MGLU3,20.15862 +142119,2021-03-26T10:00:00,BMFBOVESPA:MGLU3,19.84085 +142120,2021-03-29T10:00:00,BMFBOVESPA:MGLU3,19.513148 +142121,2021-03-30T10:00:00,BMFBOVESPA:MGLU3,19.920292 +142122,2021-03-31T10:00:00,BMFBOVESPA:MGLU3,20.099039 +142123,2021-04-01T10:00:00,BMFBOVESPA:MGLU3,20.297647 +142124,2021-04-05T10:00:00,BMFBOVESPA:MGLU3,20.277785 +142125,2021-04-06T10:00:00,BMFBOVESPA:MGLU3,20.456532 +142126,2021-04-07T10:00:00,BMFBOVESPA:MGLU3,20.039457 +142127,2021-04-08T10:00:00,BMFBOVESPA:MGLU3,21.697826 +142128,2021-04-09T10:00:00,BMFBOVESPA:MGLU3,21.51908 +142129,2021-04-12T10:00:00,BMFBOVESPA:MGLU3,21.499219 +142130,2021-04-13T10:00:00,BMFBOVESPA:MGLU3,22.04539 +142131,2021-04-14T10:00:00,BMFBOVESPA:MGLU3,21.965947 +142132,2021-04-15T10:00:00,BMFBOVESPA:MGLU3,22.04539 +142133,2021-04-16T10:00:00,BMFBOVESPA:MGLU3,21.767339 +142134,2021-04-19T10:00:00,BMFBOVESPA:MGLU3,21.499219 +142135,2021-04-20T10:00:00,BMFBOVESPA:MGLU3,21.449567 +142136,2021-04-22T10:00:00,BMFBOVESPA:MGLU3,21.002701 +142137,2021-04-23T10:00:00,BMFBOVESPA:MGLU3,21.578662 +142138,2021-04-26T10:00:00,BMFBOVESPA:MGLU3,21.5588 +142139,2021-04-27T10:00:00,BMFBOVESPA:MGLU3,20.804095 +142140,2021-04-28T10:00:00,BMFBOVESPA:MGLU3,20.506184 +142141,2021-04-29T10:00:00,BMFBOVESPA:MGLU3,20.1189 +142142,2021-04-30T10:00:00,BMFBOVESPA:MGLU3,19.890503 +142143,2021-05-03T10:00:00,BMFBOVESPA:MGLU3,20.039457 +142144,2021-05-04T10:00:00,BMFBOVESPA:MGLU3,19.612452 +142145,2021-05-05T10:00:00,BMFBOVESPA:MGLU3,19.761407 +142146,2021-05-06T10:00:00,BMFBOVESPA:MGLU3,19.32447 +142147,2021-05-07T10:00:00,BMFBOVESPA:MGLU3,19.751476 +142148,2021-05-10T10:00:00,BMFBOVESPA:MGLU3,19.066283 +142149,2021-05-11T10:00:00,BMFBOVESPA:MGLU3,19.185446 +142150,2021-05-12T10:00:00,BMFBOVESPA:MGLU3,18.46053 +142151,2021-05-13T10:00:00,BMFBOVESPA:MGLU3,18.996769 +142152,2021-05-14T10:00:00,BMFBOVESPA:MGLU3,19.01663 +142153,2021-05-17T10:00:00,BMFBOVESPA:MGLU3,18.728651 +142154,2021-05-18T10:00:00,BMFBOVESPA:MGLU3,18.837883 +142155,2021-05-19T10:00:00,BMFBOVESPA:MGLU3,18.549904 +142156,2021-05-20T10:00:00,BMFBOVESPA:MGLU3,18.609486 +142157,2021-05-21T10:00:00,BMFBOVESPA:MGLU3,18.400949 +142158,2021-05-24T10:00:00,BMFBOVESPA:MGLU3,19.860711 +142159,2021-05-25T10:00:00,BMFBOVESPA:MGLU3,19.880571 +142160,2021-05-26T10:00:00,BMFBOVESPA:MGLU3,19.533009 +142161,2021-05-27T10:00:00,BMFBOVESPA:MGLU3,19.453566 +142162,2021-05-28T10:00:00,BMFBOVESPA:MGLU3,20.108969 +142163,2021-05-31T10:00:00,BMFBOVESPA:MGLU3,20.019596 +142164,2021-06-01T10:00:00,BMFBOVESPA:MGLU3,20.208273 +142165,2021-06-02T10:00:00,BMFBOVESPA:MGLU3,20.357228 +142166,2021-06-04T10:00:00,BMFBOVESPA:MGLU3,20.704791 +142167,2021-06-07T10:00:00,BMFBOVESPA:MGLU3,20.655138 +142168,2021-06-08T10:00:00,BMFBOVESPA:MGLU3,20.903397 +142169,2021-06-09T10:00:00,BMFBOVESPA:MGLU3,20.12883 +142170,2021-06-10T10:00:00,BMFBOVESPA:MGLU3,20.138761 +142171,2021-06-11T10:00:00,BMFBOVESPA:MGLU3,20.238063 +142172,2021-06-14T10:00:00,BMFBOVESPA:MGLU3,20.446601 +142173,2021-06-15T10:00:00,BMFBOVESPA:MGLU3,20.744511 +142174,2021-06-16T10:00:00,BMFBOVESPA:MGLU3,20.168551 +142175,2021-06-17T10:00:00,BMFBOVESPA:MGLU3,21.161586 +142176,2021-06-18T10:00:00,BMFBOVESPA:MGLU3,20.923259 +142177,2021-06-21T10:00:00,BMFBOVESPA:MGLU3,21.121866 +142178,2021-06-22T10:00:00,BMFBOVESPA:MGLU3,20.823954 +142179,2021-06-23T10:00:00,BMFBOVESPA:MGLU3,20.436671 +142180,2021-06-24T10:00:00,BMFBOVESPA:MGLU3,21.499219 +142181,2021-06-25T10:00:00,BMFBOVESPA:MGLU3,21.241029 +142182,2021-06-28T10:00:00,BMFBOVESPA:MGLU3,21.380056 +142183,2021-06-29T10:00:00,BMFBOVESPA:MGLU3,21.51908 +142184,2021-06-30T10:00:00,BMFBOVESPA:MGLU3,21.002701 +142185,2021-07-01T10:00:00,BMFBOVESPA:MGLU3,20.545906 +142186,2021-07-02T10:00:00,BMFBOVESPA:MGLU3,21.489288 +142187,2021-07-05T10:00:00,BMFBOVESPA:MGLU3,21.231099 +142188,2021-07-06T10:00:00,BMFBOVESPA:MGLU3,20.938439 +142189,2021-07-07T10:00:00,BMFBOVESPA:MGLU3,21.87257 +142190,2021-07-08T10:00:00,BMFBOVESPA:MGLU3,21.783132 +142191,2021-07-12T10:00:00,BMFBOVESPA:MGLU3,21.962008 +142192,2021-07-13T10:00:00,BMFBOVESPA:MGLU3,22.349572 +142193,2021-07-14T10:00:00,BMFBOVESPA:MGLU3,22.786825 +142194,2021-07-15T10:00:00,BMFBOVESPA:MGLU3,23.571891 +142195,2021-07-16T10:00:00,BMFBOVESPA:MGLU3,23.750768 +142196,2021-07-19T10:00:00,BMFBOVESPA:MGLU3,22.97564 +142197,2021-07-20T10:00:00,BMFBOVESPA:MGLU3,23.224079 +142198,2021-07-21T10:00:00,BMFBOVESPA:MGLU3,23.214141 +142199,2021-07-22T10:00:00,BMFBOVESPA:MGLU3,23.104827 +142200,2021-07-23T10:00:00,BMFBOVESPA:MGLU3,22.458886 +142201,2021-07-26T10:00:00,BMFBOVESPA:MGLU3,21.902383 +142202,2021-07-27T10:00:00,BMFBOVESPA:MGLU3,21.316067 +142203,2021-07-28T10:00:00,BMFBOVESPA:MGLU3,21.395568 +142204,2021-07-29T10:00:00,BMFBOVESPA:MGLU3,21.584379 +142205,2021-07-30T10:00:00,BMFBOVESPA:MGLU3,20.471374 +142206,2021-08-02T10:00:00,BMFBOVESPA:MGLU3,20.501185 +142207,2021-08-03T10:00:00,BMFBOVESPA:MGLU3,20.302435 +142208,2021-08-04T10:00:00,BMFBOVESPA:MGLU3,19.835369 +142209,2021-08-05T10:00:00,BMFBOVESPA:MGLU3,20.332247 +142210,2021-08-06T10:00:00,BMFBOVESPA:MGLU3,20.550874 +142211,2021-08-09T10:00:00,BMFBOVESPA:MGLU3,20.36206 +142212,2021-08-10T10:00:00,BMFBOVESPA:MGLU3,20.272622 +142213,2021-08-11T10:00:00,BMFBOVESPA:MGLU3,20.779438 +142214,2021-08-12T10:00:00,BMFBOVESPA:MGLU3,20.839062 +142215,2021-08-13T10:00:00,BMFBOVESPA:MGLU3,20.143434 +142216,2021-08-16T10:00:00,BMFBOVESPA:MGLU3,19.298742 +142217,2021-08-17T10:00:00,BMFBOVESPA:MGLU3,19.189427 +142218,2021-08-18T10:00:00,BMFBOVESPA:MGLU3,18.722363 +142219,2021-08-19T10:00:00,BMFBOVESPA:MGLU3,18.831677 +142220,2021-08-20T10:00:00,BMFBOVESPA:MGLU3,18.742239 +142221,2021-08-23T10:00:00,BMFBOVESPA:MGLU3,18.016795 +142222,2021-08-24T10:00:00,BMFBOVESPA:MGLU3,19.119865 +142223,2021-08-25T10:00:00,BMFBOVESPA:MGLU3,19.427929 +142224,2021-08-26T10:00:00,BMFBOVESPA:MGLU3,18.682612 +142225,2021-08-27T10:00:00,BMFBOVESPA:MGLU3,18.911178 +142226,2021-08-30T10:00:00,BMFBOVESPA:MGLU3,18.762112 +142227,2021-08-31T10:00:00,BMFBOVESPA:MGLU3,18.126109 +142228,2021-09-01T10:00:00,BMFBOVESPA:MGLU3,18.563362 +142229,2021-09-02T10:00:00,BMFBOVESPA:MGLU3,17.897546 +142230,2021-09-03T10:00:00,BMFBOVESPA:MGLU3,18.781988 +142231,2021-09-06T10:00:00,BMFBOVESPA:MGLU3,19.358367 +142232,2021-09-08T10:00:00,BMFBOVESPA:MGLU3,18.672676 +142233,2021-09-09T10:00:00,BMFBOVESPA:MGLU3,18.732301 +142234,2021-09-10T10:00:00,BMFBOVESPA:MGLU3,17.072728 +142235,2021-09-13T10:00:00,BMFBOVESPA:MGLU3,17.331106 +142236,2021-09-14T10:00:00,BMFBOVESPA:MGLU3,16.923666 +142237,2021-09-15T10:00:00,BMFBOVESPA:MGLU3,16.516226 +142238,2021-09-16T10:00:00,BMFBOVESPA:MGLU3,16.267787 +142239,2021-09-17T10:00:00,BMFBOVESPA:MGLU3,16.466537 +142240,2021-09-20T10:00:00,BMFBOVESPA:MGLU3,15.949783 +142241,2021-09-21T10:00:00,BMFBOVESPA:MGLU3,16.28766 +142242,2021-09-22T10:00:00,BMFBOVESPA:MGLU3,16.237973 +142243,2021-09-23T10:00:00,BMFBOVESPA:MGLU3,15.770908 +142244,2021-09-24T10:00:00,BMFBOVESPA:MGLU3,15.532406 +142245,2021-09-27T10:00:00,BMFBOVESPA:MGLU3,14.916278 +142246,2021-09-28T10:00:00,BMFBOVESPA:MGLU3,14.09146 +142247,2021-09-29T10:00:00,BMFBOVESPA:MGLU3,13.852959 +142248,2021-09-30T10:00:00,BMFBOVESPA:MGLU3,14.250461 +142249,2021-10-01T10:00:00,BMFBOVESPA:MGLU3,14.45915 +142250,2021-10-04T10:00:00,BMFBOVESPA:MGLU3,13.624395 +142251,2021-10-05T10:00:00,BMFBOVESPA:MGLU3,13.594582 +142252,2021-10-06T10:00:00,BMFBOVESPA:MGLU3,14.369712 +142253,2021-10-07T10:00:00,BMFBOVESPA:MGLU3,13.942397 +142254,2021-10-08T10:00:00,BMFBOVESPA:MGLU3,14.876527 +142255,2021-10-11T10:00:00,BMFBOVESPA:MGLU3,14.290211 +142256,2021-10-13T10:00:00,BMFBOVESPA:MGLU3,14.409462 +142257,2021-10-14T10:00:00,BMFBOVESPA:MGLU3,14.081523 +142258,2021-10-15T10:00:00,BMFBOVESPA:MGLU3,14.469087 +142259,2021-10-18T10:00:00,BMFBOVESPA:MGLU3,14.190836 +142260,2021-10-19T10:00:00,BMFBOVESPA:MGLU3,13.64427 +142261,2021-10-20T10:00:00,BMFBOVESPA:MGLU3,13.167267 +142262,2021-10-21T10:00:00,BMFBOVESPA:MGLU3,12.332512 +142263,2021-10-22T10:00:00,BMFBOVESPA:MGLU3,12.34245 +142264,2021-10-25T10:00:00,BMFBOVESPA:MGLU3,12.262949 +142265,2021-10-26T10:00:00,BMFBOVESPA:MGLU3,11.905197 +142266,2021-10-27T10:00:00,BMFBOVESPA:MGLU3,11.52757 +142267,2021-10-28T10:00:00,BMFBOVESPA:MGLU3,11.080379 +142268,2021-10-29T10:00:00,BMFBOVESPA:MGLU3,10.742502 +142269,2021-11-01T10:00:00,BMFBOVESPA:MGLU3,11.229443 +142270,2021-11-03T10:00:00,BMFBOVESPA:MGLU3,11.477882 +142271,2021-11-04T10:00:00,BMFBOVESPA:MGLU3,11.010816 +142272,2021-11-05T10:00:00,BMFBOVESPA:MGLU3,12.362325 +142273,2021-11-08T10:00:00,BMFBOVESPA:MGLU3,11.855509 +142274,2021-11-09T10:00:00,BMFBOVESPA:MGLU3,13.048016 +142275,2021-11-10T10:00:00,BMFBOVESPA:MGLU3,12.938703 +142276,2021-11-11T10:00:00,BMFBOVESPA:MGLU3,13.564769 +142277,2021-11-12T10:00:00,BMFBOVESPA:MGLU3,11.080379 +142278,2021-11-16T10:00:00,BMFBOVESPA:MGLU3,9.679183 +142279,2021-11-17T10:00:00,BMFBOVESPA:MGLU3,9.212119 +142280,2021-11-18T10:00:00,BMFBOVESPA:MGLU3,8.933866 +142281,2021-11-19T10:00:00,BMFBOVESPA:MGLU3,9.212119 +142282,2021-11-22T10:00:00,BMFBOVESPA:MGLU3,8.784803 +142283,2021-11-23T10:00:00,BMFBOVESPA:MGLU3,8.546302 +142284,2021-11-24T10:00:00,BMFBOVESPA:MGLU3,8.764928 +142285,2021-11-25T10:00:00,BMFBOVESPA:MGLU3,8.645677 +142286,2021-11-26T10:00:00,BMFBOVESPA:MGLU3,8.009674 +142287,2021-11-29T10:00:00,BMFBOVESPA:MGLU3,7.989798 +142288,2021-11-30T10:00:00,BMFBOVESPA:MGLU3,7.751297 +142289,2021-12-01T10:00:00,BMFBOVESPA:MGLU3,6.837041 +142290,2021-12-02T10:00:00,BMFBOVESPA:MGLU3,6.717791 +142291,2021-12-03T10:00:00,BMFBOVESPA:MGLU3,7.00598 +142292,2021-12-06T10:00:00,BMFBOVESPA:MGLU3,7.254419 +142293,2021-12-07T10:00:00,BMFBOVESPA:MGLU3,7.572421 +142294,2021-12-08T10:00:00,BMFBOVESPA:MGLU3,6.767478 +142295,2021-12-09T10:00:00,BMFBOVESPA:MGLU3,6.24078887 +142296,2021-12-10T10:00:00,BMFBOVESPA:MGLU3,6.330226 +142297,2021-12-13T10:00:00,BMFBOVESPA:MGLU3,6.012224 +142298,2021-12-14T10:00:00,BMFBOVESPA:MGLU3,5.704159 +142299,2021-12-15T10:00:00,BMFBOVESPA:MGLU3,6.131475 +142300,2021-12-16T10:00:00,BMFBOVESPA:MGLU3,6.360038 +142301,2021-12-17T10:00:00,BMFBOVESPA:MGLU3,6.618415 +142302,2021-12-20T10:00:00,BMFBOVESPA:MGLU3,6.290475 +142303,2021-12-21T10:00:00,BMFBOVESPA:MGLU3,6.379914 +142304,2021-12-22T10:00:00,BMFBOVESPA:MGLU3,6.121537 +142305,2021-12-23T10:00:00,BMFBOVESPA:MGLU3,6.161287 +142306,2021-12-27T10:00:00,BMFBOVESPA:MGLU3,6.737666 +142307,2021-12-28T10:00:00,BMFBOVESPA:MGLU3,6.787353 +142308,2021-12-29T10:00:00,BMFBOVESPA:MGLU3,6.717791 +142309,2021-12-30T10:00:00,BMFBOVESPA:MGLU3,7.174918 +142310,2022-01-03T10:00:00,BMFBOVESPA:MGLU3,6.67804 +142311,2022-01-04T10:00:00,BMFBOVESPA:MGLU3,6.568727 +142312,2022-01-05T10:00:00,BMFBOVESPA:MGLU3,6.379914 +142313,2022-01-06T10:00:00,BMFBOVESPA:MGLU3,6.210975 +142314,2022-01-07T10:00:00,BMFBOVESPA:MGLU3,6.181162 +142315,2022-01-10T10:00:00,BMFBOVESPA:MGLU3,5.704159 +142316,2022-01-11T10:00:00,BMFBOVESPA:MGLU3,5.833348 +142317,2022-01-12T10:00:00,BMFBOVESPA:MGLU3,6.2706 +142318,2022-01-13T10:00:00,BMFBOVESPA:MGLU3,6.051974 +142319,2022-01-14T10:00:00,BMFBOVESPA:MGLU3,6.290475 +142320,2022-01-17T10:00:00,BMFBOVESPA:MGLU3,6.081787 +142321,2022-01-18T10:00:00,BMFBOVESPA:MGLU3,5.853223 +142322,2022-01-19T10:00:00,BMFBOVESPA:MGLU3,6.2706 +142323,2022-01-20T10:00:00,BMFBOVESPA:MGLU3,6.608477 +142324,2022-01-21T10:00:00,BMFBOVESPA:MGLU3,6.856916 +142325,2022-01-24T10:00:00,BMFBOVESPA:MGLU3,6.350101 +142326,2022-01-25T10:00:00,BMFBOVESPA:MGLU3,6.67804 +142327,2022-01-26T10:00:00,BMFBOVESPA:MGLU3,6.707853 +142328,2022-01-27T10:00:00,BMFBOVESPA:MGLU3,7.174918 +142329,2022-01-28T10:00:00,BMFBOVESPA:MGLU3,6.668103 +142330,2022-01-31T10:00:00,BMFBOVESPA:MGLU3,6.956292 +142331,2022-02-01T10:00:00,BMFBOVESPA:MGLU3,6.96623 +142332,2022-02-02T10:00:00,BMFBOVESPA:MGLU3,6.469352 +142333,2022-02-03T10:00:00,BMFBOVESPA:MGLU3,6.489227 +142334,2022-02-04T10:00:00,BMFBOVESPA:MGLU3,6.290475 +142335,2022-02-07T10:00:00,BMFBOVESPA:MGLU3,6.2706 +142336,2022-02-08T10:00:00,BMFBOVESPA:MGLU3,6.499164 +142337,2022-02-09T10:00:00,BMFBOVESPA:MGLU3,6.55879 +142338,2022-02-10T10:00:00,BMFBOVESPA:MGLU3,6.896667 +142339,2022-02-11T10:00:00,BMFBOVESPA:MGLU3,6.310351 +142340,2022-02-14T10:00:00,BMFBOVESPA:MGLU3,6.439539 +142341,2022-02-15T10:00:00,BMFBOVESPA:MGLU3,6.797291 +142342,2022-02-16T10:00:00,BMFBOVESPA:MGLU3,6.777416 +142343,2022-02-17T10:00:00,BMFBOVESPA:MGLU3,6.588602 +142344,2022-02-18T10:00:00,BMFBOVESPA:MGLU3,6.320288 +142345,2022-02-21T10:00:00,BMFBOVESPA:MGLU3,5.982411 +142346,2022-02-22T10:00:00,BMFBOVESPA:MGLU3,6.032099 +142347,2022-02-23T10:00:00,BMFBOVESPA:MGLU3,5.873098 +142348,2022-02-24T10:00:00,BMFBOVESPA:MGLU3,6.081787 +142349,2022-02-25T10:00:00,BMFBOVESPA:MGLU3,5.972474 +142350,2022-03-02T10:00:00,BMFBOVESPA:MGLU3,6.2706 +142351,2022-03-03T10:00:00,BMFBOVESPA:MGLU3,6.2706 +142352,2022-03-04T10:00:00,BMFBOVESPA:MGLU3,6.250725 +142353,2022-03-07T10:00:00,BMFBOVESPA:MGLU3,5.813473 +142354,2022-03-08T10:00:00,BMFBOVESPA:MGLU3,6.012224 +142355,2022-03-09T10:00:00,BMFBOVESPA:MGLU3,6.1911 +142356,2022-03-10T10:00:00,BMFBOVESPA:MGLU3,5.922786 +142357,2022-03-11T10:00:00,BMFBOVESPA:MGLU3,5.654472 +142358,2022-03-14T10:00:00,BMFBOVESPA:MGLU3,5.296719 +142359,2022-03-15T10:00:00,BMFBOVESPA:MGLU3,4.839592 +142360,2022-03-16T10:00:00,BMFBOVESPA:MGLU3,5.097968 +142361,2022-03-17T10:00:00,BMFBOVESPA:MGLU3,5.505408 +142362,2022-03-18T10:00:00,BMFBOVESPA:MGLU3,5.78366 +142363,2022-03-21T10:00:00,BMFBOVESPA:MGLU3,5.684284 +142364,2022-03-22T10:00:00,BMFBOVESPA:MGLU3,5.773722 +142365,2022-03-23T10:00:00,BMFBOVESPA:MGLU3,5.962536 +142366,2022-03-24T10:00:00,BMFBOVESPA:MGLU3,6.55879 +142367,2022-03-25T10:00:00,BMFBOVESPA:MGLU3,6.499164 +142368,2022-03-28T10:00:00,BMFBOVESPA:MGLU3,6.429601 +142369,2022-03-29T10:00:00,BMFBOVESPA:MGLU3,6.956292 +142370,2022-03-30T10:00:00,BMFBOVESPA:MGLU3,6.827104 +142371,2022-03-31T10:00:00,BMFBOVESPA:MGLU3,6.777416 +142372,2022-04-01T10:00:00,BMFBOVESPA:MGLU3,7.304107 +142373,2022-04-04T10:00:00,BMFBOVESPA:MGLU3,7.145106 +142374,2022-04-05T10:00:00,BMFBOVESPA:MGLU3,6.866854 +142375,2022-04-06T10:00:00,BMFBOVESPA:MGLU3,6.578665 +142376,2022-04-07T10:00:00,BMFBOVESPA:MGLU3,6.519039 +142377,2022-04-08T10:00:00,BMFBOVESPA:MGLU3,6.091724 +142378,2022-04-11T10:00:00,BMFBOVESPA:MGLU3,6.042036 +142379,2022-04-12T10:00:00,BMFBOVESPA:MGLU3,5.932723 +142380,2022-04-13T10:00:00,BMFBOVESPA:MGLU3,5.992349 +142381,2022-04-14T10:00:00,BMFBOVESPA:MGLU3,5.972474 +142382,2022-04-18T10:00:00,BMFBOVESPA:MGLU3,5.853223 +142383,2022-04-19T10:00:00,BMFBOVESPA:MGLU3,5.902911 +142384,2022-04-20T10:00:00,BMFBOVESPA:MGLU3,5.574971 +142385,2022-04-22T10:00:00,BMFBOVESPA:MGLU3,5.515346 +142386,2022-04-25T10:00:00,BMFBOVESPA:MGLU3,5.406033 +142387,2022-04-26T10:00:00,BMFBOVESPA:MGLU3,5.147656 +142388,2022-04-27T10:00:00,BMFBOVESPA:MGLU3,5.068156 +142389,2022-04-28T10:00:00,BMFBOVESPA:MGLU3,5.147656 +142390,2022-04-29T10:00:00,BMFBOVESPA:MGLU3,4.849529 +142391,2022-05-02T10:00:00,BMFBOVESPA:MGLU3,4.770029 +142392,2022-05-03T10:00:00,BMFBOVESPA:MGLU3,4.571278 +142393,2022-05-04T10:00:00,BMFBOVESPA:MGLU3,4.919092 +142394,2022-05-05T10:00:00,BMFBOVESPA:MGLU3,4.392402 +142395,2022-05-06T10:00:00,BMFBOVESPA:MGLU3,4.273151 +142396,2022-05-09T10:00:00,BMFBOVESPA:MGLU3,3.885586 +142397,2022-05-10T10:00:00,BMFBOVESPA:MGLU3,3.925336 +142398,2022-05-11T10:00:00,BMFBOVESPA:MGLU3,3.905461 +142399,2022-05-12T10:00:00,BMFBOVESPA:MGLU3,4.1539 +142400,2022-05-13T10:00:00,BMFBOVESPA:MGLU3,4.352651 +142401,2022-05-16T10:00:00,BMFBOVESPA:MGLU3,4.422214 +142402,2022-05-17T10:00:00,BMFBOVESPA:MGLU3,3.915399 +142403,2022-05-18T10:00:00,BMFBOVESPA:MGLU3,3.696772 +142404,2022-05-19T10:00:00,BMFBOVESPA:MGLU3,3.70671 +142405,2022-05-20T10:00:00,BMFBOVESPA:MGLU3,3.647085 +142406,2022-05-23T10:00:00,BMFBOVESPA:MGLU3,3.676897 +142407,2022-05-24T10:00:00,BMFBOVESPA:MGLU3,3.686835 +142408,2022-05-25T10:00:00,BMFBOVESPA:MGLU3,3.686835 +142409,2022-05-26T10:00:00,BMFBOVESPA:MGLU3,4.044587 +142410,2022-05-27T10:00:00,BMFBOVESPA:MGLU3,3.975024 +142411,2022-05-30T10:00:00,BMFBOVESPA:MGLU3,3.816023 +142412,2022-05-31T10:00:00,BMFBOVESPA:MGLU3,3.696772 +142413,2022-06-01T10:00:00,BMFBOVESPA:MGLU3,3.686835 +142414,2022-06-02T10:00:00,BMFBOVESPA:MGLU3,3.776273 +142415,2022-06-03T10:00:00,BMFBOVESPA:MGLU3,3.567584 +142416,2022-06-06T10:00:00,BMFBOVESPA:MGLU3,3.37877 +142417,2022-06-07T10:00:00,BMFBOVESPA:MGLU3,3.269457 +142418,2022-06-08T10:00:00,BMFBOVESPA:MGLU3,3.199894 +142419,2022-06-09T10:00:00,BMFBOVESPA:MGLU3,2.991206 +142420,2022-06-10T10:00:00,BMFBOVESPA:MGLU3,2.881892 +142421,2022-06-13T10:00:00,BMFBOVESPA:MGLU3,2.653329 +142422,2022-06-14T10:00:00,BMFBOVESPA:MGLU3,2.52414 +142423,2022-06-15T10:00:00,BMFBOVESPA:MGLU3,2.534078 +142424,2022-06-17T10:00:00,BMFBOVESPA:MGLU3,2.365139 +142425,2022-06-20T10:00:00,BMFBOVESPA:MGLU3,2.56389 +142426,2022-06-21T10:00:00,BMFBOVESPA:MGLU3,2.494328 +142427,2022-06-22T10:00:00,BMFBOVESPA:MGLU3,2.424765 +142428,2022-06-23T10:00:00,BMFBOVESPA:MGLU3,2.534078 +142429,2022-06-24T10:00:00,BMFBOVESPA:MGLU3,2.454577 +142430,2022-06-27T10:00:00,BMFBOVESPA:MGLU3,2.414827 +142431,2022-06-28T10:00:00,BMFBOVESPA:MGLU3,2.365139 +142432,2022-06-29T10:00:00,BMFBOVESPA:MGLU3,2.394952 +142433,2022-06-30T10:00:00,BMFBOVESPA:MGLU3,2.325389 +142434,2022-07-01T10:00:00,BMFBOVESPA:MGLU3,2.186263 +142435,2022-07-04T10:00:00,BMFBOVESPA:MGLU3,2.1167 +142436,2022-07-05T10:00:00,BMFBOVESPA:MGLU3,2.365139 +142437,2022-07-06T10:00:00,BMFBOVESPA:MGLU3,2.48439 +142438,2022-07-07T10:00:00,BMFBOVESPA:MGLU3,2.544015 +142439,2022-07-08T10:00:00,BMFBOVESPA:MGLU3,2.603641 +142440,2022-07-11T10:00:00,BMFBOVESPA:MGLU3,2.613578 +142441,2022-07-12T10:00:00,BMFBOVESPA:MGLU3,2.911705 +142442,2022-07-13T10:00:00,BMFBOVESPA:MGLU3,2.812329 +142443,2022-07-14T10:00:00,BMFBOVESPA:MGLU3,2.89183 +142444,2022-07-15T10:00:00,BMFBOVESPA:MGLU3,2.762642 +142445,2022-07-18T10:00:00,BMFBOVESPA:MGLU3,2.752704 +142446,2022-07-19T10:00:00,BMFBOVESPA:MGLU3,2.772579 +142447,2022-07-20T10:00:00,BMFBOVESPA:MGLU3,3.050831 +142448,2022-07-21T10:00:00,BMFBOVESPA:MGLU3,2.991206 +142449,2022-07-22T10:00:00,BMFBOVESPA:MGLU3,2.842142 +142450,2022-07-25T10:00:00,BMFBOVESPA:MGLU3,2.772579 +142451,2022-07-26T10:00:00,BMFBOVESPA:MGLU3,2.593703 +142452,2022-07-27T10:00:00,BMFBOVESPA:MGLU3,2.683141 +142453,2022-07-28T10:00:00,BMFBOVESPA:MGLU3,2.703016 +142454,2022-07-29T10:00:00,BMFBOVESPA:MGLU3,2.56389 +142455,2022-08-01T10:00:00,BMFBOVESPA:MGLU3,2.703016 +142456,2022-08-02T10:00:00,BMFBOVESPA:MGLU3,2.693079 +142457,2022-08-03T10:00:00,BMFBOVESPA:MGLU3,2.911705 +142458,2022-08-04T10:00:00,BMFBOVESPA:MGLU3,3.319145 +142459,2022-08-05T10:00:00,BMFBOVESPA:MGLU3,3.140269 +142460,2022-08-08T10:00:00,BMFBOVESPA:MGLU3,3.249582 +142461,2022-08-09T10:00:00,BMFBOVESPA:MGLU3,3.060768 +142462,2022-08-10T10:00:00,BMFBOVESPA:MGLU3,3.269457 +142463,2022-08-11T10:00:00,BMFBOVESPA:MGLU3,3.021018 +142464,2022-08-12T10:00:00,BMFBOVESPA:MGLU3,3.557646 +142465,2022-08-15T10:00:00,BMFBOVESPA:MGLU3,4.014774 +142466,2022-08-16T10:00:00,BMFBOVESPA:MGLU3,4.124087 +142467,2022-08-17T10:00:00,BMFBOVESPA:MGLU3,3.994899 +142468,2022-08-18T10:00:00,BMFBOVESPA:MGLU3,4.004837 +142469,2022-08-19T10:00:00,BMFBOVESPA:MGLU3,3.756398 +142470,2022-08-22T10:00:00,BMFBOVESPA:MGLU3,3.796148 +142471,2022-08-23T10:00:00,BMFBOVESPA:MGLU3,4.124087 +142472,2022-08-24T10:00:00,BMFBOVESPA:MGLU3,4.471902 +142473,2022-08-25T10:00:00,BMFBOVESPA:MGLU3,4.650778 +142474,2022-08-26T10:00:00,BMFBOVESPA:MGLU3,4.551402 +142475,2022-08-29T10:00:00,BMFBOVESPA:MGLU3,4.491777 +142476,2022-08-30T10:00:00,BMFBOVESPA:MGLU3,4.48184 +142477,2022-08-31T10:00:00,BMFBOVESPA:MGLU3,4.243338 +142478,2022-09-01T10:00:00,BMFBOVESPA:MGLU3,4.342714 +142479,2022-09-02T10:00:00,BMFBOVESPA:MGLU3,4.233401 +142480,2022-09-05T10:00:00,BMFBOVESPA:MGLU3,4.293026 +142481,2022-09-06T10:00:00,BMFBOVESPA:MGLU3,3.975024 +142482,2022-09-08T10:00:00,BMFBOVESPA:MGLU3,4.263213 +142483,2022-09-09T10:00:00,BMFBOVESPA:MGLU3,4.352651 +142484,2022-09-12T10:00:00,BMFBOVESPA:MGLU3,4.750154 +142485,2022-09-13T10:00:00,BMFBOVESPA:MGLU3,4.670653 +142486,2022-09-14T10:00:00,BMFBOVESPA:MGLU3,4.442089 +142487,2022-09-15T10:00:00,BMFBOVESPA:MGLU3,4.312901 +142488,2022-09-16T10:00:00,BMFBOVESPA:MGLU3,4.432152 +142489,2022-09-19T10:00:00,BMFBOVESPA:MGLU3,4.531527 +142490,2022-09-20T10:00:00,BMFBOVESPA:MGLU3,4.432152 +142491,2022-09-21T10:00:00,BMFBOVESPA:MGLU3,4.720341 +142492,2022-09-22T10:00:00,BMFBOVESPA:MGLU3,4.571278 +142493,2022-09-23T10:00:00,BMFBOVESPA:MGLU3,4.60109 +142494,2022-09-26T10:00:00,BMFBOVESPA:MGLU3,4.312901 +142495,2022-09-27T10:00:00,BMFBOVESPA:MGLU3,4.1539 +142496,2022-09-28T10:00:00,BMFBOVESPA:MGLU3,4.302963 +142497,2022-09-29T10:00:00,BMFBOVESPA:MGLU3,4.024712 +142498,2022-09-30T10:00:00,BMFBOVESPA:MGLU3,4.452027 +142499,2022-10-03T10:00:00,BMFBOVESPA:MGLU3,4.879342 +142500,2022-10-04T10:00:00,BMFBOVESPA:MGLU3,5.058218 +142501,2022-10-05T10:00:00,BMFBOVESPA:MGLU3,5.088031 +142502,2022-10-06T10:00:00,BMFBOVESPA:MGLU3,5.33647 +142503,2022-10-07T10:00:00,BMFBOVESPA:MGLU3,5.276844 +142504,2022-10-10T10:00:00,BMFBOVESPA:MGLU3,5.286782 +142505,2022-10-11T10:00:00,BMFBOVESPA:MGLU3,5.137719 +142506,2022-10-13T10:00:00,BMFBOVESPA:MGLU3,4.88928 +142507,2022-10-14T10:00:00,BMFBOVESPA:MGLU3,4.342714 +142508,2022-10-17T10:00:00,BMFBOVESPA:MGLU3,4.342714 +142509,2022-10-18T10:00:00,BMFBOVESPA:MGLU3,4.293026 +142510,2022-10-19T10:00:00,BMFBOVESPA:MGLU3,4.163838 +142511,2022-10-20T10:00:00,BMFBOVESPA:MGLU3,4.064462 +142512,2022-10-21T10:00:00,BMFBOVESPA:MGLU3,4.124087 +142513,2022-10-24T10:00:00,BMFBOVESPA:MGLU3,4.054524 +142514,2022-10-25T10:00:00,BMFBOVESPA:MGLU3,4.263213 +142515,2022-10-26T10:00:00,BMFBOVESPA:MGLU3,3.885586 +142516,2022-10-27T10:00:00,BMFBOVESPA:MGLU3,4.19365 +142517,2022-10-28T10:00:00,BMFBOVESPA:MGLU3,4.352651 +142518,2022-10-31T10:00:00,BMFBOVESPA:MGLU3,4.442089 +142519,2022-11-01T10:00:00,BMFBOVESPA:MGLU3,4.531527 +142520,2022-11-03T10:00:00,BMFBOVESPA:MGLU3,4.839592 +142521,2022-11-04T10:00:00,BMFBOVESPA:MGLU3,4.799841 +142522,2022-11-07T10:00:00,BMFBOVESPA:MGLU3,4.511652 +142523,2022-11-08T10:00:00,BMFBOVESPA:MGLU3,4.60109 +142524,2022-11-09T10:00:00,BMFBOVESPA:MGLU3,4.442089 +142525,2022-11-10T10:00:00,BMFBOVESPA:MGLU3,3.955149 +142526,2022-11-11T10:00:00,BMFBOVESPA:MGLU3,3.438396 +142527,2022-11-14T10:00:00,BMFBOVESPA:MGLU3,3.597397 +142528,2022-11-16T10:00:00,BMFBOVESPA:MGLU3,3.309207 +142529,2022-11-17T10:00:00,BMFBOVESPA:MGLU3,3.368833 +142530,2022-11-18T10:00:00,BMFBOVESPA:MGLU3,3.130331 +142531,2022-11-21T10:00:00,BMFBOVESPA:MGLU3,3.358895 +142532,2022-11-22T10:00:00,BMFBOVESPA:MGLU3,3.319145 +142533,2022-11-23T10:00:00,BMFBOVESPA:MGLU3,3.358895 +142534,2022-11-24T10:00:00,BMFBOVESPA:MGLU3,3.577522 +142535,2022-11-25T10:00:00,BMFBOVESPA:MGLU3,3.398646 +142536,2022-11-28T10:00:00,BMFBOVESPA:MGLU3,3.29927 +142537,2022-11-29T10:00:00,BMFBOVESPA:MGLU3,3.33902 +142538,2022-11-30T10:00:00,BMFBOVESPA:MGLU3,3.388708 +142539,2022-12-01T10:00:00,BMFBOVESPA:MGLU3,3.080644 +142540,2022-12-02T10:00:00,BMFBOVESPA:MGLU3,3.219769 +142541,2022-12-05T10:00:00,BMFBOVESPA:MGLU3,3.060768 +142542,2022-12-06T10:00:00,BMFBOVESPA:MGLU3,3.100519 +142543,2022-12-07T10:00:00,BMFBOVESPA:MGLU3,2.921643 +142544,2022-12-08T10:00:00,BMFBOVESPA:MGLU3,2.822267 +142545,2022-12-09T10:00:00,BMFBOVESPA:MGLU3,2.782517 +142546,2022-12-12T10:00:00,BMFBOVESPA:MGLU3,2.782517 +142547,2022-12-13T10:00:00,BMFBOVESPA:MGLU3,2.782517 +142548,2022-12-14T10:00:00,BMFBOVESPA:MGLU3,2.613578 +142549,2022-12-15T10:00:00,BMFBOVESPA:MGLU3,2.583766 +142550,2022-12-16T10:00:00,BMFBOVESPA:MGLU3,2.355202 +142551,2022-12-19T10:00:00,BMFBOVESPA:MGLU3,2.593703 +142552,2022-12-20T10:00:00,BMFBOVESPA:MGLU3,2.802392 +142553,2022-12-21T10:00:00,BMFBOVESPA:MGLU3,2.593703 +142554,2022-12-22T10:00:00,BMFBOVESPA:MGLU3,2.583766 +142555,2022-12-23T10:00:00,BMFBOVESPA:MGLU3,2.663266 +142556,2022-12-26T10:00:00,BMFBOVESPA:MGLU3,2.643391 +142557,2022-12-27T10:00:00,BMFBOVESPA:MGLU3,2.504265 +142558,2022-12-28T10:00:00,BMFBOVESPA:MGLU3,2.673204 +142559,2022-12-29T10:00:00,BMFBOVESPA:MGLU3,2.722891 +142560,2023-01-02T10:00:00,BMFBOVESPA:MGLU3,2.573828 +142561,2023-01-03T10:00:00,BMFBOVESPA:MGLU3,2.52414 +142562,2023-01-04T10:00:00,BMFBOVESPA:MGLU3,2.534078 +142563,2023-01-05T10:00:00,BMFBOVESPA:MGLU3,2.643391 +142564,2023-01-06T10:00:00,BMFBOVESPA:MGLU3,2.742767 +142565,2023-01-09T10:00:00,BMFBOVESPA:MGLU3,2.812329 +142566,2023-01-10T10:00:00,BMFBOVESPA:MGLU3,3.030956 +142567,2023-01-11T10:00:00,BMFBOVESPA:MGLU3,3.011081 +142568,2023-01-12T10:00:00,BMFBOVESPA:MGLU3,3.170082 +142569,2023-01-13T10:00:00,BMFBOVESPA:MGLU3,3.408583 +142570,2023-01-16T10:00:00,BMFBOVESPA:MGLU3,3.825961 +142571,2023-01-17T10:00:00,BMFBOVESPA:MGLU3,3.766335 +142572,2023-01-18T10:00:00,BMFBOVESPA:MGLU3,3.537771 +142573,2023-01-19T10:00:00,BMFBOVESPA:MGLU3,3.78621 +142574,2023-01-20T10:00:00,BMFBOVESPA:MGLU3,3.796148 +142575,2023-01-23T10:00:00,BMFBOVESPA:MGLU3,4.014774 +142576,2023-01-24T10:00:00,BMFBOVESPA:MGLU3,4.362589 +142577,2023-01-25T10:00:00,BMFBOVESPA:MGLU3,4.322839 +142578,2023-01-26T10:00:00,BMFBOVESPA:MGLU3,4.253276 +142579,2023-01-27T10:00:00,BMFBOVESPA:MGLU3,4.501715 +142580,2023-01-30T10:00:00,BMFBOVESPA:MGLU3,4.332776 +142581,2023-01-31T10:00:00,BMFBOVESPA:MGLU3,4.402339 +142582,2023-02-01T10:00:00,BMFBOVESPA:MGLU3,4.263213 +142583,2023-02-02T10:00:00,BMFBOVESPA:MGLU3,4.312901 +142584,2023-02-03T10:00:00,BMFBOVESPA:MGLU3,4.243338 +142585,2023-02-06T10:00:00,BMFBOVESPA:MGLU3,4.104212 +142586,2023-02-07T10:00:00,BMFBOVESPA:MGLU3,4.024712 +142587,2023-02-08T10:00:00,BMFBOVESPA:MGLU3,4.19365 +142588,2023-02-09T10:00:00,BMFBOVESPA:MGLU3,4.084337 +142589,2023-02-10T10:00:00,BMFBOVESPA:MGLU3,3.965086 +142590,2023-02-13T10:00:00,BMFBOVESPA:MGLU3,4.104212 +142591,2023-02-14T10:00:00,BMFBOVESPA:MGLU3,4.034649 +142592,2023-02-15T10:00:00,BMFBOVESPA:MGLU3,3.865711 +142593,2023-02-16T10:00:00,BMFBOVESPA:MGLU3,3.78621 +142594,2023-02-17T10:00:00,BMFBOVESPA:MGLU3,3.637147 +142595,2023-02-22T13:00:00,BMFBOVESPA:MGLU3,3.498021 +142596,2023-02-23T10:00:00,BMFBOVESPA:MGLU3,3.537771 +142597,2023-02-24T10:00:00,BMFBOVESPA:MGLU3,3.587459 +142598,2023-02-27T10:00:00,BMFBOVESPA:MGLU3,3.627209 +142599,2023-02-28T10:00:00,BMFBOVESPA:MGLU3,3.567584 +142600,2023-03-01T10:00:00,BMFBOVESPA:MGLU3,3.209832 +142601,2023-03-02T10:00:00,BMFBOVESPA:MGLU3,3.130331 +142602,2023-03-03T10:00:00,BMFBOVESPA:MGLU3,3.001143 +142603,2023-03-06T10:00:00,BMFBOVESPA:MGLU3,3.170082 +142604,2023-03-07T10:00:00,BMFBOVESPA:MGLU3,3.199894 +142605,2023-03-08T10:00:00,BMFBOVESPA:MGLU3,3.408583 +142606,2023-03-09T10:00:00,BMFBOVESPA:MGLU3,3.368833 +142607,2023-03-10T10:00:00,BMFBOVESPA:MGLU3,3.37877 +142608,2023-03-13T10:00:00,BMFBOVESPA:MGLU3,3.696772 +142609,2023-03-14T10:00:00,BMFBOVESPA:MGLU3,3.70671 +142610,2023-03-15T10:00:00,BMFBOVESPA:MGLU3,3.78621 +142611,2023-03-16T10:00:00,BMFBOVESPA:MGLU3,3.865711 +142612,2023-03-17T10:00:00,BMFBOVESPA:MGLU3,3.756398 +142613,2023-03-20T10:00:00,BMFBOVESPA:MGLU3,3.686835 +142614,2023-03-21T10:00:00,BMFBOVESPA:MGLU3,3.676897 +142615,2023-03-22T10:00:00,BMFBOVESPA:MGLU3,3.567584 +142616,2023-03-23T10:00:00,BMFBOVESPA:MGLU3,3.090581 +142617,2023-03-24T10:00:00,BMFBOVESPA:MGLU3,3.209832 +142618,2023-03-27T10:00:00,BMFBOVESPA:MGLU3,3.319145 +142619,2023-03-28T10:00:00,BMFBOVESPA:MGLU3,3.358895 +142620,2023-03-29T10:00:00,BMFBOVESPA:MGLU3,3.329083 +142621,2023-03-30T10:00:00,BMFBOVESPA:MGLU3,3.418521 +142622,2023-03-31T10:00:00,BMFBOVESPA:MGLU3,3.289332 +142623,2023-04-03T10:00:00,BMFBOVESPA:MGLU3,3.289332 +142624,2023-04-04T10:00:00,BMFBOVESPA:MGLU3,3.199894 +142625,2023-04-05T10:00:00,BMFBOVESPA:MGLU3,3.25952 +142626,2023-04-06T10:00:00,BMFBOVESPA:MGLU3,3.348958 +142627,2023-04-10T10:00:00,BMFBOVESPA:MGLU3,3.329083 +142628,2023-04-11T10:00:00,BMFBOVESPA:MGLU3,3.756398 +142629,2023-04-12T10:00:00,BMFBOVESPA:MGLU3,3.855773 +142630,2023-04-13T10:00:00,BMFBOVESPA:MGLU3,3.835898 +142631,2023-04-14T10:00:00,BMFBOVESPA:MGLU3,3.716647 +142632,2023-04-17T10:00:00,BMFBOVESPA:MGLU3,3.637147 +142633,2023-04-18T10:00:00,BMFBOVESPA:MGLU3,3.517896 +142634,2023-04-19T10:00:00,BMFBOVESPA:MGLU3,3.229707 +142635,2023-04-20T10:00:00,BMFBOVESPA:MGLU3,3.279395 +142636,2023-04-24T10:00:00,BMFBOVESPA:MGLU3,3.368833 +142637,2023-04-25T10:00:00,BMFBOVESPA:MGLU3,3.25952 +142638,2023-04-26T10:00:00,BMFBOVESPA:MGLU3,3.090581 +142639,2023-04-27T10:00:00,BMFBOVESPA:MGLU3,3.180019 +142640,2023-04-28T10:00:00,BMFBOVESPA:MGLU3,3.319145 +142641,2023-05-02T10:00:00,BMFBOVESPA:MGLU3,3.219769 +142642,2023-05-03T10:00:00,BMFBOVESPA:MGLU3,3.319145 +142643,2023-05-04T10:00:00,BMFBOVESPA:MGLU3,3.547709 +142644,2023-05-05T10:00:00,BMFBOVESPA:MGLU3,3.78621 +142645,2023-05-08T10:00:00,BMFBOVESPA:MGLU3,3.845836 +142646,2023-05-09T10:00:00,BMFBOVESPA:MGLU3,4.11415 +142647,2023-05-10T10:00:00,BMFBOVESPA:MGLU3,4.263213 +142648,2023-05-11T10:00:00,BMFBOVESPA:MGLU3,4.322839 +142649,2023-05-12T10:00:00,BMFBOVESPA:MGLU3,4.283088 +142650,2023-05-15T10:00:00,BMFBOVESPA:MGLU3,4.352651 +142651,2023-05-16T10:00:00,BMFBOVESPA:MGLU3,3.358895 +142652,2023-05-17T10:00:00,BMFBOVESPA:MGLU3,3.33902 +142653,2023-05-18T10:00:00,BMFBOVESPA:MGLU3,3.517896 +142654,2023-05-19T10:00:00,BMFBOVESPA:MGLU3,3.617272 +142655,2023-05-22T10:00:00,BMFBOVESPA:MGLU3,3.776273 +142656,2023-05-23T10:00:00,BMFBOVESPA:MGLU3,3.637147 +142657,2023-05-24T10:00:00,BMFBOVESPA:MGLU3,3.607334 +142658,2023-05-25T10:00:00,BMFBOVESPA:MGLU3,3.736523 +142659,2023-05-26T10:00:00,BMFBOVESPA:MGLU3,3.796148 +142660,2023-05-29T10:00:00,BMFBOVESPA:MGLU3,3.766335 +142661,2023-05-30T10:00:00,BMFBOVESPA:MGLU3,3.70671 +142662,2023-05-31T10:00:00,BMFBOVESPA:MGLU3,3.776273 +142663,2023-06-01T10:00:00,BMFBOVESPA:MGLU3,4.034649 +142664,2023-06-02T10:00:00,BMFBOVESPA:MGLU3,3.845836 +142665,2023-06-05T10:00:00,BMFBOVESPA:MGLU3,3.865711 +142666,2023-06-06T10:00:00,BMFBOVESPA:MGLU3,3.965086 +142667,2023-06-07T10:00:00,BMFBOVESPA:MGLU3,3.855773 +142668,2023-06-09T10:00:00,BMFBOVESPA:MGLU3,3.945211 +142669,2023-06-12T10:00:00,BMFBOVESPA:MGLU3,3.935274 +142670,2023-06-13T10:00:00,BMFBOVESPA:MGLU3,3.736523 +142671,2023-06-14T10:00:00,BMFBOVESPA:MGLU3,3.78621 +142672,2023-06-15T10:00:00,BMFBOVESPA:MGLU3,3.726585 +142673,2023-06-16T10:00:00,BMFBOVESPA:MGLU3,3.686835 +142674,2023-06-19T10:00:00,BMFBOVESPA:MGLU3,3.70671 +142675,2023-06-20T10:00:00,BMFBOVESPA:MGLU3,3.657022 +142676,2023-06-21T10:00:00,BMFBOVESPA:MGLU3,3.736523 +142677,2023-06-22T10:00:00,BMFBOVESPA:MGLU3,3.547709 +142678,2023-06-23T10:00:00,BMFBOVESPA:MGLU3,3.557646 +142679,2023-06-26T10:00:00,BMFBOVESPA:MGLU3,3.37877 +142680,2023-06-27T10:00:00,BMFBOVESPA:MGLU3,3.358895 +142681,2023-06-28T10:00:00,BMFBOVESPA:MGLU3,3.329083 +142682,2023-06-29T10:00:00,BMFBOVESPA:MGLU3,3.428458 +142683,2023-06-30T10:00:00,BMFBOVESPA:MGLU3,3.348958 +142684,2023-07-03T10:00:00,BMFBOVESPA:MGLU3,3.418521 +142685,2023-07-04T10:00:00,BMFBOVESPA:MGLU3,3.348958 +142686,2023-07-05T10:00:00,BMFBOVESPA:MGLU3,3.388708 +142687,2023-07-06T10:00:00,BMFBOVESPA:MGLU3,3.130331 +142688,2023-07-07T10:00:00,BMFBOVESPA:MGLU3,3.160144 +142689,2023-07-10T10:00:00,BMFBOVESPA:MGLU3,3.030956 +142690,2023-07-11T10:00:00,BMFBOVESPA:MGLU3,3.040893 +142691,2023-07-12T10:00:00,BMFBOVESPA:MGLU3,2.961393 +142692,2023-07-13T10:00:00,BMFBOVESPA:MGLU3,3.001143 +142693,2023-07-14T10:00:00,BMFBOVESPA:MGLU3,2.93158 +142694,2023-07-17T10:00:00,BMFBOVESPA:MGLU3,2.941518 +142695,2023-07-18T10:00:00,BMFBOVESPA:MGLU3,2.941518 +142696,2023-07-19T10:00:00,BMFBOVESPA:MGLU3,2.921643 +142697,2023-07-20T10:00:00,BMFBOVESPA:MGLU3,2.881892 +142698,2023-07-21T10:00:00,BMFBOVESPA:MGLU3,3.001143 +142699,2023-07-24T10:00:00,BMFBOVESPA:MGLU3,2.991206 +142700,2023-07-25T10:00:00,BMFBOVESPA:MGLU3,3.050831 +142701,2023-07-26T10:00:00,BMFBOVESPA:MGLU3,3.070706 +142702,2023-07-27T10:00:00,BMFBOVESPA:MGLU3,3.150207 +142703,2023-07-28T10:00:00,BMFBOVESPA:MGLU3,3.150207 +142704,2023-07-31T10:00:00,BMFBOVESPA:MGLU3,3.329083 +142705,2023-08-01T10:00:00,BMFBOVESPA:MGLU3,3.408583 +142706,2023-08-02T10:00:00,BMFBOVESPA:MGLU3,3.309207 +142707,2023-08-03T10:00:00,BMFBOVESPA:MGLU3,3.140269 +142708,2023-08-04T10:00:00,BMFBOVESPA:MGLU3,3.040893 +142709,2023-08-07T10:00:00,BMFBOVESPA:MGLU3,2.991206 +142710,2023-08-08T10:00:00,BMFBOVESPA:MGLU3,2.97133 +142711,2023-08-09T10:00:00,BMFBOVESPA:MGLU3,2.951455 +142712,2023-08-10T10:00:00,BMFBOVESPA:MGLU3,2.832205 +142713,2023-08-11T10:00:00,BMFBOVESPA:MGLU3,2.862017 +142714,2023-08-14T10:00:00,BMFBOVESPA:MGLU3,2.822267 +142715,2023-08-15T10:00:00,BMFBOVESPA:MGLU3,2.752704 +142716,2023-08-16T10:00:00,BMFBOVESPA:MGLU3,2.951455 +142717,2023-08-17T10:00:00,BMFBOVESPA:MGLU3,2.802392 +142718,2023-08-18T10:00:00,BMFBOVESPA:MGLU3,2.981268 +142719,2023-08-21T10:00:00,BMFBOVESPA:MGLU3,3.030956 +142720,2023-08-22T10:00:00,BMFBOVESPA:MGLU3,3.021018 +142721,2023-08-23T10:00:00,BMFBOVESPA:MGLU3,3.040893 +142722,2023-08-24T10:00:00,BMFBOVESPA:MGLU3,3.001143 +142723,2023-08-25T10:00:00,BMFBOVESPA:MGLU3,2.901768 +142724,2023-08-28T10:00:00,BMFBOVESPA:MGLU3,2.911705 +142725,2023-08-29T10:00:00,BMFBOVESPA:MGLU3,2.911705 +142726,2023-08-30T10:00:00,BMFBOVESPA:MGLU3,2.901768 +142727,2023-08-31T10:00:00,BMFBOVESPA:MGLU3,2.742767 +142728,2023-09-01T10:00:00,BMFBOVESPA:MGLU3,2.842142 +142729,2023-09-04T10:00:00,BMFBOVESPA:MGLU3,2.762642 +142730,2023-09-05T10:00:00,BMFBOVESPA:MGLU3,2.673204 +142731,2023-09-06T10:00:00,BMFBOVESPA:MGLU3,2.573828 +142732,2023-09-08T10:00:00,BMFBOVESPA:MGLU3,2.494328 +142733,2023-09-11T10:00:00,BMFBOVESPA:MGLU3,2.534078 +142734,2023-09-12T10:00:00,BMFBOVESPA:MGLU3,2.603641 +142735,2023-09-13T10:00:00,BMFBOVESPA:MGLU3,2.603641 +142736,2023-09-14T10:00:00,BMFBOVESPA:MGLU3,2.56389 +142737,2023-09-15T10:00:00,BMFBOVESPA:MGLU3,2.464515 +142738,2023-09-18T10:00:00,BMFBOVESPA:MGLU3,2.56389 +142739,2023-09-19T10:00:00,BMFBOVESPA:MGLU3,2.504265 +142740,2023-09-20T10:00:00,BMFBOVESPA:MGLU3,2.504265 +142741,2023-09-21T10:00:00,BMFBOVESPA:MGLU3,2.335327 +142742,2023-09-22T10:00:00,BMFBOVESPA:MGLU3,2.226013 +142743,2023-09-25T10:00:00,BMFBOVESPA:MGLU3,2.136575 +142744,2023-09-26T10:00:00,BMFBOVESPA:MGLU3,2.086888 +142745,2023-09-27T10:00:00,BMFBOVESPA:MGLU3,2.027262 +142746,2023-09-28T10:00:00,BMFBOVESPA:MGLU3,2.0372 +142747,2023-09-29T10:00:00,BMFBOVESPA:MGLU3,2.106763 +142748,2023-10-02T10:00:00,BMFBOVESPA:MGLU3,1.99745 +142749,2023-10-03T10:00:00,BMFBOVESPA:MGLU3,1.828511 +142750,2023-10-04T10:00:00,BMFBOVESPA:MGLU3,1.878199 +142751,2023-10-05T10:00:00,BMFBOVESPA:MGLU3,1.798698 +142752,2023-10-06T10:00:00,BMFBOVESPA:MGLU3,1.768886 +142753,2023-10-09T10:00:00,BMFBOVESPA:MGLU3,1.848386 +142754,2023-10-10T10:00:00,BMFBOVESPA:MGLU3,1.977574 +142755,2023-10-11T10:00:00,BMFBOVESPA:MGLU3,1.898074 +142756,2023-10-13T10:00:00,BMFBOVESPA:MGLU3,1.808636 +142757,2023-10-16T10:00:00,BMFBOVESPA:MGLU3,1.778823 +142758,2023-10-17T10:00:00,BMFBOVESPA:MGLU3,1.679448 +142759,2023-10-18T10:00:00,BMFBOVESPA:MGLU3,1.719198 +142760,2023-10-19T10:00:00,BMFBOVESPA:MGLU3,1.599947 +142761,2023-10-20T10:00:00,BMFBOVESPA:MGLU3,1.530384 +142762,2023-10-23T10:00:00,BMFBOVESPA:MGLU3,1.500572 +142763,2023-10-24T10:00:00,BMFBOVESPA:MGLU3,1.401196 +142764,2023-10-25T10:00:00,BMFBOVESPA:MGLU3,1.431009 +142765,2023-10-26T10:00:00,BMFBOVESPA:MGLU3,1.460821 +142766,2023-10-27T10:00:00,BMFBOVESPA:MGLU3,1.450884 +142767,2023-10-30T10:00:00,BMFBOVESPA:MGLU3,1.361446 +142768,2023-10-31T10:00:00,BMFBOVESPA:MGLU3,1.321695 +142769,2023-11-01T10:00:00,BMFBOVESPA:MGLU3,1.321695 +142770,2023-11-03T10:00:00,BMFBOVESPA:MGLU3,1.480696 +142771,2023-11-06T10:00:00,BMFBOVESPA:MGLU3,1.421071 +142772,2023-11-07T10:00:00,BMFBOVESPA:MGLU3,1.758948 +142773,2023-11-08T10:00:00,BMFBOVESPA:MGLU3,1.768886 +142774,2023-11-09T10:00:00,BMFBOVESPA:MGLU3,1.699323 +142775,2023-11-10T10:00:00,BMFBOVESPA:MGLU3,1.788761 +142776,2023-11-13T10:00:00,BMFBOVESPA:MGLU3,1.719198 +142777,2023-11-14T10:00:00,BMFBOVESPA:MGLU3,1.749011 +142778,2023-11-16T10:00:00,BMFBOVESPA:MGLU3,2.176326 +142779,2023-11-17T10:00:00,BMFBOVESPA:MGLU3,2.206138 +142780,2023-11-20T10:00:00,BMFBOVESPA:MGLU3,2.265764 +142781,2023-11-21T10:00:00,BMFBOVESPA:MGLU3,2.1167 +142782,2023-11-22T10:00:00,BMFBOVESPA:MGLU3,2.067012 +142783,2023-11-23T10:00:00,BMFBOVESPA:MGLU3,2.156451 +142784,2023-11-24T10:00:00,BMFBOVESPA:MGLU3,1.977574 +142785,2023-11-27T10:00:00,BMFBOVESPA:MGLU3,1.947762 +142786,2023-11-28T10:00:00,BMFBOVESPA:MGLU3,1.898074 +142787,2023-11-29T10:00:00,BMFBOVESPA:MGLU3,1.868261 +142788,2023-11-30T10:00:00,BMFBOVESPA:MGLU3,2.007387 +142789,2023-12-01T10:00:00,BMFBOVESPA:MGLU3,2.156451 +142790,2023-12-04T10:00:00,BMFBOVESPA:MGLU3,1.987512 +142791,2023-12-05T10:00:00,BMFBOVESPA:MGLU3,2.126638 +142792,2023-12-06T10:00:00,BMFBOVESPA:MGLU3,2.156451 +142793,2023-12-07T10:00:00,BMFBOVESPA:MGLU3,2.245889 +142794,2023-12-08T10:00:00,BMFBOVESPA:MGLU3,2.1167 +142795,2023-12-11T10:00:00,BMFBOVESPA:MGLU3,2.216076 +142796,2023-12-12T10:00:00,BMFBOVESPA:MGLU3,2.265764 +142797,2023-12-13T10:00:00,BMFBOVESPA:MGLU3,2.514203 +142798,2023-12-14T10:00:00,BMFBOVESPA:MGLU3,2.414827 +142799,2023-12-15T10:00:00,BMFBOVESPA:MGLU3,2.196201 +142800,2023-12-18T10:00:00,BMFBOVESPA:MGLU3,2.166388 +142801,2023-12-19T10:00:00,BMFBOVESPA:MGLU3,2.146513 +142802,2023-12-20T10:00:00,BMFBOVESPA:MGLU3,2.086888 +142803,2023-12-21T10:00:00,BMFBOVESPA:MGLU3,2.07695 +142804,2023-12-22T10:00:00,BMFBOVESPA:MGLU3,2.106763 +142805,2023-12-26T10:00:00,BMFBOVESPA:MGLU3,2.096825 +142806,2023-12-27T10:00:00,BMFBOVESPA:MGLU3,2.235951 +142807,2023-12-28T10:00:00,BMFBOVESPA:MGLU3,2.146513 +142808,2024-01-02T10:00:00,BMFBOVESPA:MGLU3,2.0372 +142809,2024-01-03T10:00:00,BMFBOVESPA:MGLU3,1.987512 +142810,2024-01-04T10:00:00,BMFBOVESPA:MGLU3,1.917949 +142811,2024-01-05T10:00:00,BMFBOVESPA:MGLU3,1.957699 +142812,2024-01-08T10:00:00,BMFBOVESPA:MGLU3,2.07695 +142813,2024-01-09T10:00:00,BMFBOVESPA:MGLU3,2.126638 +142814,2024-01-10T10:00:00,BMFBOVESPA:MGLU3,2.166388 +142815,2024-01-11T10:00:00,BMFBOVESPA:MGLU3,2.166388 +142816,2024-01-12T10:00:00,BMFBOVESPA:MGLU3,2.245889 +142817,2024-01-15T10:00:00,BMFBOVESPA:MGLU3,2.265764 +142818,2024-01-16T10:00:00,BMFBOVESPA:MGLU3,2.166388 +142819,2024-01-17T10:00:00,BMFBOVESPA:MGLU3,2.136575 +142820,2024-01-18T10:00:00,BMFBOVESPA:MGLU3,1.987512 +142821,2024-01-19T10:00:00,BMFBOVESPA:MGLU3,2.017325 +142822,2024-01-22T10:00:00,BMFBOVESPA:MGLU3,1.937824 +142823,2024-01-23T10:00:00,BMFBOVESPA:MGLU3,1.927887 +142824,2024-01-24T10:00:00,BMFBOVESPA:MGLU3,1.908012 +142825,2024-01-25T10:00:00,BMFBOVESPA:MGLU3,2.057075 +142826,2024-01-26T10:00:00,BMFBOVESPA:MGLU3,2.067012 +142827,2024-01-29T10:00:00,BMFBOVESPA:MGLU3,2.057075 +142828,2024-01-30T10:00:00,BMFBOVESPA:MGLU3,1.967637 +142829,2024-01-31T10:00:00,BMFBOVESPA:MGLU3,2.086888 +142830,2024-02-01T10:00:00,BMFBOVESPA:MGLU3,2.06 +142831,2024-02-02T10:00:00,BMFBOVESPA:MGLU3,1.97 +142832,2024-01-29T10:00:00,BMFBOVESPA:MRVE3,7.96 +142833,2024-01-30T10:00:00,BMFBOVESPA:MRVE3,7.64 +142834,2024-01-31T10:00:00,BMFBOVESPA:MRVE3,7.88 +142835,2024-02-01T10:00:00,BMFBOVESPA:MRVE3,7.83 +142836,2024-02-02T10:00:00,BMFBOVESPA:MRVE3,7.6 +142837,2024-01-30T10:00:00,BMFBOVESPA:TTEN3,10.95 +142838,2024-01-31T10:00:00,BMFBOVESPA:TTEN3,11.02 +142839,2024-02-01T10:00:00,BMFBOVESPA:TTEN3,10.61 +142840,2024-02-02T10:00:00,BMFBOVESPA:TTEN3,10.57 +142841,2024-01-29T10:00:00,BMFBOVESPA:CCRO3,13.25 +142842,2024-01-30T10:00:00,BMFBOVESPA:CCRO3,13.15 +142843,2024-01-31T10:00:00,BMFBOVESPA:CCRO3,13.12 +142844,2024-02-01T10:00:00,BMFBOVESPA:CCRO3,13.22 +142845,2024-02-02T10:00:00,BMFBOVESPA:CCRO3,13.15 +142846,2024-01-29T10:00:00,BMFBOVESPA:AZUL4,13.84 +142847,2024-01-30T10:00:00,BMFBOVESPA:AZUL4,13.2 +142848,2024-01-31T10:00:00,BMFBOVESPA:AZUL4,13.4 +142849,2024-02-01T10:00:00,BMFBOVESPA:AZUL4,13.25 +142850,2024-02-02T10:00:00,BMFBOVESPA:AZUL4,13.73 +142851,2024-01-29T10:00:00,BMFBOVESPA:USIM5,9.3 +142852,2024-01-30T10:00:00,BMFBOVESPA:USIM5,9.09 +142853,2024-01-31T10:00:00,BMFBOVESPA:USIM5,9.19 +142854,2024-02-01T10:00:00,BMFBOVESPA:USIM5,9.23 +142855,2024-02-02T10:00:00,BMFBOVESPA:USIM5,9.09 +142856,2024-01-29T10:00:00,BMFBOVESPA:IBOV,128502.66 +142857,2024-01-30T10:00:00,BMFBOVESPA:IBOV,127401.81 +142858,2024-01-31T10:00:00,BMFBOVESPA:IBOV,127752.28 +142859,2024-02-01T10:00:00,BMFBOVESPA:IBOV,128481.02 +142860,2024-02-02T10:00:00,BMFBOVESPA:IBOV,127182.25 +142861,2024-01-29 10:00:00,BMFBOVESPA:VALE3,69.169998 +142862,2024-01-30 10:00:00,BMFBOVESPA:VALE3,68.779999 +142863,2024-01-31 10:00:00,BMFBOVESPA:VALE3,67.760002 +142864,2024-02-01 10:00:00,BMFBOVESPA:VALE3,67.449997 +142865,2024-02-02 10:00:00,BMFBOVESPA:VALE3,66.08 +142866,2024-01-29 10:00:00,BMFBOVESPA:TAEE11,36.77 +142867,2024-01-30 10:00:00,BMFBOVESPA:TAEE11,36.43 +142868,2024-01-31 10:00:00,BMFBOVESPA:TAEE11,36.889999 +142869,2024-02-01 10:00:00,BMFBOVESPA:TAEE11,37.02 +142870,2024-02-02 10:00:00,BMFBOVESPA:TAEE11,36.53 +142871,2024-01-29 10:00:00,BMFBOVESPA:FLRY3,16.41 +142872,2024-01-30 10:00:00,BMFBOVESPA:FLRY3,16.190001 +142873,2024-01-31 10:00:00,BMFBOVESPA:FLRY3,16.27 +142874,2024-02-01 10:00:00,BMFBOVESPA:FLRY3,16.42 +142875,2024-02-02 10:00:00,BMFBOVESPA:FLRY3,16.27 +142876,2003-11-21 09:00:00,BMFBOVESPA:ITUB4,0.60774242 +142877,2003-11-24 09:00:00,BMFBOVESPA:ITUB4,0.61664043 +142878,2003-11-25 09:00:00,BMFBOVESPA:ITUB4,0.62464835 +142879,2003-11-26 09:00:00,BMFBOVESPA:ITUB4,0.62197955 +142880,2003-11-27 09:00:00,BMFBOVESPA:ITUB4,0.63532658 +142881,2003-11-28 09:00:00,BMFBOVESPA:ITUB4,0.63977559 +142882,2003-12-01 09:00:00,BMFBOVESPA:ITUB4,0.63265702 +142883,2003-12-02 09:00:00,BMFBOVESPA:ITUB4,0.62998746 +142884,2003-12-03 09:00:00,BMFBOVESPA:ITUB4,0.64511471 +142885,2003-12-04 09:00:00,BMFBOVESPA:ITUB4,0.6442246 +142886,2003-12-05 09:00:00,BMFBOVESPA:ITUB4,0.6691392 +142887,2003-12-08 09:00:00,BMFBOVESPA:ITUB4,0.65846173 +142888,2003-12-09 09:00:00,BMFBOVESPA:ITUB4,0.67002931 +142889,2003-12-10 09:00:00,BMFBOVESPA:ITUB4,0.67002931 +142890,2003-12-11 09:00:00,BMFBOVESPA:ITUB4,0.70028302 +142891,2003-12-12 09:00:00,BMFBOVESPA:ITUB4,0.69494391 +142892,2003-12-15 09:00:00,BMFBOVESPA:ITUB4,0.68693524 +142893,2003-12-16 09:00:00,BMFBOVESPA:ITUB4,0.67892733 +142894,2003-12-17 09:00:00,BMFBOVESPA:ITUB4,0.69583402 +142895,2003-12-18 09:00:00,BMFBOVESPA:ITUB4,0.71807907 +142896,2003-12-19 09:00:00,BMFBOVESPA:ITUB4,0.72341818 +142897,2003-12-22 09:00:00,BMFBOVESPA:ITUB4,0.73053674 +142898,2003-12-23 09:00:00,BMFBOVESPA:ITUB4,0.74121422 +142899,2003-12-26 09:00:00,BMFBOVESPA:ITUB4,0.73053674 +142900,2003-12-29 09:00:00,BMFBOVESPA:ITUB4,0.74388377 +142901,2003-12-30 09:00:00,BMFBOVESPA:ITUB4,0.74121422 +142902,2004-01-02 09:00:00,BMFBOVESPA:ITUB4,0.73765456 +142903,2004-01-05 09:00:00,BMFBOVESPA:ITUB4,0.78926398 +142904,2004-01-06 09:00:00,BMFBOVESPA:ITUB4,0.79104342 +142905,2004-01-07 09:00:00,BMFBOVESPA:ITUB4,0.79994144 +142906,2004-01-08 09:00:00,BMFBOVESPA:ITUB4,0.80172165 +142907,2004-01-09 09:00:00,BMFBOVESPA:ITUB4,0.79193353 +142908,2004-01-12 09:00:00,BMFBOVESPA:ITUB4,0.79638254 +142909,2004-01-13 09:00:00,BMFBOVESPA:ITUB4,0.80972956 +142910,2004-01-14 09:00:00,BMFBOVESPA:ITUB4,0.78570507 +142911,2004-01-15 09:00:00,BMFBOVESPA:ITUB4,0.7581209 +142912,2004-01-16 09:00:00,BMFBOVESPA:ITUB4,0.74655333 +142913,2004-01-19 09:00:00,BMFBOVESPA:ITUB4,0.7536719 +142914,2004-01-20 09:00:00,BMFBOVESPA:ITUB4,0.75011224 +142915,2004-01-21 09:00:00,BMFBOVESPA:ITUB4,0.73854465 +142916,2004-01-22 09:00:00,BMFBOVESPA:ITUB4,0.75901025 +142917,2004-01-23 09:00:00,BMFBOVESPA:ITUB4,0.78837387 +142918,2004-01-26 09:00:00,BMFBOVESPA:ITUB4,0.80439121 +142919,2004-01-27 09:00:00,BMFBOVESPA:ITUB4,0.79638254 +142920,2004-01-28 09:00:00,BMFBOVESPA:ITUB4,0.76968848 +142921,2004-01-29 09:00:00,BMFBOVESPA:ITUB4,0.72519763 +142922,2004-01-30 09:00:00,BMFBOVESPA:ITUB4,0.7358751 +142923,2004-02-02 09:00:00,BMFBOVESPA:ITUB4,0.74121422 +142924,2004-02-03 09:00:00,BMFBOVESPA:ITUB4,0.7572308 +142925,2004-02-04 09:00:00,BMFBOVESPA:ITUB4,0.74655333 +142926,2004-02-05 09:00:00,BMFBOVESPA:ITUB4,0.72786719 +142927,2004-02-06 09:00:00,BMFBOVESPA:ITUB4,0.7536719 +142928,2004-02-09 09:00:00,BMFBOVESPA:ITUB4,0.75278179 +142929,2004-02-10 09:00:00,BMFBOVESPA:ITUB4,0.75011224 +142930,2004-02-11 09:00:00,BMFBOVESPA:ITUB4,0.79015408 +142931,2004-02-12 09:00:00,BMFBOVESPA:ITUB4,0.76523947 +142932,2004-02-13 09:00:00,BMFBOVESPA:ITUB4,0.75456124 +142933,2004-02-16 10:00:00,BMFBOVESPA:ITUB4,0.74655333 +142934,2004-02-17 10:00:00,BMFBOVESPA:ITUB4,0.75189169 +142935,2004-02-18 10:00:00,BMFBOVESPA:ITUB4,0.77324739 +142936,2004-02-19 10:00:00,BMFBOVESPA:ITUB4,0.73854465 +142937,2004-02-20 10:00:00,BMFBOVESPA:ITUB4,0.7358751 +142938,2004-02-25 10:00:00,BMFBOVESPA:ITUB4,0.73765456 +142939,2004-02-26 10:00:00,BMFBOVESPA:ITUB4,0.72430753 +142940,2004-02-27 10:00:00,BMFBOVESPA:ITUB4,0.74121422 +142941,2004-03-01 10:00:00,BMFBOVESPA:ITUB4,0.76523947 +142942,2004-03-02 10:00:00,BMFBOVESPA:ITUB4,0.75990036 +142943,2004-03-03 10:00:00,BMFBOVESPA:ITUB4,0.76790827 +142944,2004-03-04 10:00:00,BMFBOVESPA:ITUB4,0.75901025 +142945,2004-03-05 10:00:00,BMFBOVESPA:ITUB4,0.7607897 +142946,2004-03-08 10:00:00,BMFBOVESPA:ITUB4,0.7572308 +142947,2004-03-09 10:00:00,BMFBOVESPA:ITUB4,0.75456124 +142948,2004-03-10 10:00:00,BMFBOVESPA:ITUB4,0.73320554 +142949,2004-03-11 10:00:00,BMFBOVESPA:ITUB4,0.70651148 +142950,2004-03-12 10:00:00,BMFBOVESPA:ITUB4,0.72252807 +142951,2004-03-15 10:00:00,BMFBOVESPA:ITUB4,0.7118506 +142952,2004-03-16 10:00:00,BMFBOVESPA:ITUB4,0.7118506 +142953,2004-03-17 10:00:00,BMFBOVESPA:ITUB4,0.72163797 +142954,2004-03-18 10:00:00,BMFBOVESPA:ITUB4,0.72430753 +142955,2004-03-19 10:00:00,BMFBOVESPA:ITUB4,0.72163797 +142956,2004-03-22 10:00:00,BMFBOVESPA:ITUB4,0.71273995 +142957,2004-03-23 10:00:00,BMFBOVESPA:ITUB4,0.70028302 +142958,2004-03-24 10:00:00,BMFBOVESPA:ITUB4,0.68515579 +142959,2004-03-25 10:00:00,BMFBOVESPA:ITUB4,0.67091865 +142960,2004-03-26 10:00:00,BMFBOVESPA:ITUB4,0.67892733 +142961,2004-03-29 10:00:00,BMFBOVESPA:ITUB4,0.70028302 +142962,2004-03-30 10:00:00,BMFBOVESPA:ITUB4,0.72163797 +142963,2004-03-31 10:00:00,BMFBOVESPA:ITUB4,0.71540951 +142964,2004-04-01 10:00:00,BMFBOVESPA:ITUB4,0.75068217 +142965,2004-04-02 10:00:00,BMFBOVESPA:ITUB4,0.76334422 +142966,2004-04-05 10:00:00,BMFBOVESPA:ITUB4,0.76334422 +142967,2004-04-06 10:00:00,BMFBOVESPA:ITUB4,0.7642487 +142968,2004-04-07 10:00:00,BMFBOVESPA:ITUB4,0.7552046 +142969,2004-04-08 10:00:00,BMFBOVESPA:ITUB4,0.74706499 +142970,2004-04-12 10:00:00,BMFBOVESPA:ITUB4,0.75339563 +142971,2004-04-13 10:00:00,BMFBOVESPA:ITUB4,0.74706499 +142972,2004-04-14 10:00:00,BMFBOVESPA:ITUB4,0.7398291 +142973,2004-04-15 10:00:00,BMFBOVESPA:ITUB4,0.72174015 +142974,2004-04-16 10:00:00,BMFBOVESPA:ITUB4,0.72264464 +142975,2004-04-19 10:00:00,BMFBOVESPA:ITUB4,0.72535809 +142976,2004-04-20 10:00:00,BMFBOVESPA:ITUB4,0.70726989 +142977,2004-04-22 10:00:00,BMFBOVESPA:ITUB4,0.69370261 +142978,2004-04-23 10:00:00,BMFBOVESPA:ITUB4,0.69551158 +142979,2004-04-26 10:00:00,BMFBOVESPA:ITUB4,0.68104057 +142980,2004-04-27 10:00:00,BMFBOVESPA:ITUB4,0.67290096 +142981,2004-04-28 10:00:00,BMFBOVESPA:ITUB4,0.65029033 +142982,2004-04-29 10:00:00,BMFBOVESPA:ITUB4,0.62406101 +142983,2004-04-30 10:00:00,BMFBOVESPA:ITUB4,0.62677446 +142984,2004-05-03 10:00:00,BMFBOVESPA:ITUB4,0.64889614 +142985,2004-05-04 10:00:00,BMFBOVESPA:ITUB4,0.65995659 +142986,2004-05-05 10:00:00,BMFBOVESPA:ITUB4,0.65995659 +142987,2004-05-06 10:00:00,BMFBOVESPA:ITUB4,0.6406006 +142988,2004-05-07 10:00:00,BMFBOVESPA:ITUB4,0.63138317 +142989,2004-05-10 10:00:00,BMFBOVESPA:ITUB4,0.61202718 +142990,2004-05-11 10:00:00,BMFBOVESPA:ITUB4,0.64428742 +142991,2004-05-12 10:00:00,BMFBOVESPA:ITUB4,0.62861825 +142992,2004-05-13 10:00:00,BMFBOVESPA:ITUB4,0.6396787 +142993,2004-05-14 10:00:00,BMFBOVESPA:ITUB4,0.64520932 +142994,2004-05-17 10:00:00,BMFBOVESPA:ITUB4,0.63691378 +142995,2004-05-18 10:00:00,BMFBOVESPA:ITUB4,0.65626977 +142996,2004-05-19 10:00:00,BMFBOVESPA:ITUB4,0.68484319 +142997,2004-05-20 10:00:00,BMFBOVESPA:ITUB4,0.67470463 +142998,2004-05-21 10:00:00,BMFBOVESPA:ITUB4,0.67286084 +142999,2004-05-24 10:00:00,BMFBOVESPA:ITUB4,0.67654766 +143000,2004-05-25 10:00:00,BMFBOVESPA:ITUB4,0.69682554 +143001,2004-05-26 10:00:00,BMFBOVESPA:ITUB4,0.70419994 +143002,2004-05-27 10:00:00,BMFBOVESPA:ITUB4,0.71894721 +143003,2004-05-28 10:00:00,BMFBOVESPA:ITUB4,0.71894721 +143004,2004-05-31 10:00:00,BMFBOVESPA:ITUB4,0.71894721 +143005,2004-06-01 10:00:00,BMFBOVESPA:ITUB4,0.74438862 +143006,2004-06-02 10:00:00,BMFBOVESPA:ITUB4,0.74815794 +143007,2004-06-03 10:00:00,BMFBOVESPA:ITUB4,0.73873539 +143008,2004-06-04 10:00:00,BMFBOVESPA:ITUB4,0.74533095 +143009,2004-06-07 10:00:00,BMFBOVESPA:ITUB4,0.7773679 +143010,2004-06-08 10:00:00,BMFBOVESPA:ITUB4,0.76794536 +143011,2004-06-09 10:00:00,BMFBOVESPA:ITUB4,0.75381117 +143012,2004-06-11 10:00:00,BMFBOVESPA:ITUB4,0.74438862 +143013,2004-06-14 10:00:00,BMFBOVESPA:ITUB4,0.73025442 +143014,2004-06-15 10:00:00,BMFBOVESPA:ITUB4,0.74910027 +143015,2004-06-16 10:00:00,BMFBOVESPA:ITUB4,0.76040671 +143016,2004-06-17 10:00:00,BMFBOVESPA:ITUB4,0.74721561 +143017,2004-06-18 10:00:00,BMFBOVESPA:ITUB4,0.74156163 +143018,2004-06-21 10:00:00,BMFBOVESPA:ITUB4,0.75004185 +143019,2004-06-22 10:00:00,BMFBOVESPA:ITUB4,0.73873539 +143020,2004-06-23 10:00:00,BMFBOVESPA:ITUB4,0.74721561 +143021,2004-06-24 10:00:00,BMFBOVESPA:ITUB4,0.75381117 +143022,2004-06-25 10:00:00,BMFBOVESPA:ITUB4,0.7660607 +143023,2004-06-28 10:00:00,BMFBOVESPA:ITUB4,0.76888769 +143024,2004-06-29 10:00:00,BMFBOVESPA:ITUB4,0.80092465 +143025,2004-06-30 10:00:00,BMFBOVESPA:ITUB4,0.80846253 +143026,2004-07-01 10:00:00,BMFBOVESPA:ITUB4,0.84499315 +143027,2004-07-02 10:00:00,BMFBOVESPA:ITUB4,0.82480534 +143028,2004-07-05 10:00:00,BMFBOVESPA:ITUB4,0.82865035 +143029,2004-07-06 10:00:00,BMFBOVESPA:ITUB4,0.80846329 +143030,2004-07-07 10:00:00,BMFBOVESPA:ITUB4,0.79981125 +143031,2004-07-08 10:00:00,BMFBOVESPA:ITUB4,0.79404299 +143032,2004-07-12 10:00:00,BMFBOVESPA:ITUB4,0.81711456 +143033,2004-07-13 10:00:00,BMFBOVESPA:ITUB4,0.82576659 +143034,2004-07-14 10:00:00,BMFBOVESPA:ITUB4,0.82480534 +143035,2004-07-15 10:00:00,BMFBOVESPA:ITUB4,0.8296116 +143036,2004-07-16 10:00:00,BMFBOVESPA:ITUB4,0.84210864 +143037,2004-07-19 10:00:00,BMFBOVESPA:ITUB4,0.83057285 +143038,2004-07-20 10:00:00,BMFBOVESPA:ITUB4,0.83441862 +143039,2004-07-21 10:00:00,BMFBOVESPA:ITUB4,0.81134704 +143040,2004-07-22 10:00:00,BMFBOVESPA:ITUB4,0.79115923 +143041,2004-07-23 10:00:00,BMFBOVESPA:ITUB4,0.79404299 +143042,2004-07-26 10:00:00,BMFBOVESPA:ITUB4,0.77673969 +143043,2004-07-27 10:00:00,BMFBOVESPA:ITUB4,0.81711456 +143044,2004-07-28 10:00:00,BMFBOVESPA:ITUB4,0.80750128 +143045,2004-07-29 10:00:00,BMFBOVESPA:ITUB4,0.80557878 +143046,2004-07-30 10:00:00,BMFBOVESPA:ITUB4,0.80846329 +143047,2004-08-02 10:00:00,BMFBOVESPA:ITUB4,0.82808571 +143048,2004-08-03 10:00:00,BMFBOVESPA:ITUB4,0.82710477 +143049,2004-08-04 10:00:00,BMFBOVESPA:ITUB4,0.83887822 +143050,2004-08-05 10:00:00,BMFBOVESPA:ITUB4,0.80453804 +143051,2004-08-06 10:00:00,BMFBOVESPA:ITUB4,0.82514216 +143052,2004-08-09 10:00:00,BMFBOVESPA:ITUB4,0.82808571 +143053,2004-08-10 10:00:00,BMFBOVESPA:ITUB4,0.84378439 +143054,2004-08-11 10:00:00,BMFBOVESPA:ITUB4,0.82612385 +143055,2004-08-12 10:00:00,BMFBOVESPA:ITUB4,0.83299188 +143056,2004-08-13 10:00:00,BMFBOVESPA:ITUB4,0.83397281 +143057,2004-08-16 10:00:00,BMFBOVESPA:ITUB4,0.83985991 +143058,2004-08-17 10:00:00,BMFBOVESPA:ITUB4,0.86536943 +143059,2004-08-18 10:00:00,BMFBOVESPA:ITUB4,0.89578513 +143060,2004-08-19 10:00:00,BMFBOVESPA:ITUB4,0.91638848 +143061,2004-08-20 10:00:00,BMFBOVESPA:ITUB4,0.92031371 +143062,2004-08-23 10:00:00,BMFBOVESPA:ITUB4,0.90167148 +143063,2004-08-24 10:00:00,BMFBOVESPA:ITUB4,0.91050213 +143064,2004-08-25 10:00:00,BMFBOVESPA:ITUB4,0.91246399 +143065,2004-08-26 10:00:00,BMFBOVESPA:ITUB4,0.88695447 +143066,2004-08-27 10:00:00,BMFBOVESPA:ITUB4,0.88989802 +143067,2004-08-30 10:00:00,BMFBOVESPA:ITUB4,0.8889171 +143068,2004-08-31 10:00:00,BMFBOVESPA:ITUB4,0.87518102 +143069,2004-09-01 10:00:00,BMFBOVESPA:ITUB4,0.89018337 +143070,2004-09-02 10:00:00,BMFBOVESPA:ITUB4,0.90218616 +143071,2004-09-03 10:00:00,BMFBOVESPA:ITUB4,0.88518259 +143072,2004-09-06 10:00:00,BMFBOVESPA:ITUB4,0.88418273 +143073,2004-09-08 10:00:00,BMFBOVESPA:ITUB4,0.89918509 +143074,2004-09-09 10:00:00,BMFBOVESPA:ITUB4,0.9001857 +143075,2004-09-10 10:00:00,BMFBOVESPA:ITUB4,0.89918509 +143076,2004-09-13 10:00:00,BMFBOVESPA:ITUB4,0.90718694 +143077,2004-09-14 10:00:00,BMFBOVESPA:ITUB4,0.9211902 +143078,2004-09-15 10:00:00,BMFBOVESPA:ITUB4,0.91718927 +143079,2004-09-16 10:00:00,BMFBOVESPA:ITUB4,0.94519502 +143080,2004-09-17 10:00:00,BMFBOVESPA:ITUB4,0.96519891 +143081,2004-09-20 10:00:00,BMFBOVESPA:ITUB4,0.96519891 +143082,2004-09-21 10:00:00,BMFBOVESPA:ITUB4,0.96219859 +143083,2004-09-22 10:00:00,BMFBOVESPA:ITUB4,0.95519734 +143084,2004-09-23 10:00:00,BMFBOVESPA:ITUB4,0.93919362 +143085,2004-09-24 10:00:00,BMFBOVESPA:ITUB4,0.94219394 +143086,2004-09-27 10:00:00,BMFBOVESPA:ITUB4,0.95319688 +143087,2004-09-28 10:00:00,BMFBOVESPA:ITUB4,0.95319688 +143088,2004-09-29 10:00:00,BMFBOVESPA:ITUB4,0.95019581 +143089,2004-09-30 10:00:00,BMFBOVESPA:ITUB4,0.95419673 +143090,2004-10-01 10:00:00,BMFBOVESPA:ITUB4,1.01122474 +143091,2004-10-04 10:00:00,BMFBOVESPA:ITUB4,1.00918794 +143092,2004-10-05 10:00:00,BMFBOVESPA:ITUB4,1.00816993 +143093,2004-10-06 10:00:00,BMFBOVESPA:ITUB4,1.02242674 +143094,2004-10-07 10:00:00,BMFBOVESPA:ITUB4,1.00816993 +143095,2004-10-08 10:00:00,BMFBOVESPA:ITUB4,1.02548155 +143096,2004-10-11 10:00:00,BMFBOVESPA:ITUB4,1.03260996 +143097,2004-10-13 10:00:00,BMFBOVESPA:ITUB4,1.02038994 +143098,2004-10-14 10:00:00,BMFBOVESPA:ITUB4,0.99493113 +143099,2004-10-15 10:00:00,BMFBOVESPA:ITUB4,1.00409633 +143100,2004-10-18 10:00:00,BMFBOVESPA:ITUB4,0.99798594 +143101,2004-10-19 10:00:00,BMFBOVESPA:ITUB4,1.00511435 +143102,2004-10-20 10:00:00,BMFBOVESPA:ITUB4,1.01020672 +143103,2004-10-21 10:00:00,BMFBOVESPA:ITUB4,1.05195914 +143104,2004-10-22 10:00:00,BMFBOVESPA:ITUB4,1.05094036 +143105,2004-10-25 10:00:00,BMFBOVESPA:ITUB4,1.03872035 +143106,2004-10-26 10:00:00,BMFBOVESPA:ITUB4,1.03973837 +143107,2004-10-27 10:00:00,BMFBOVESPA:ITUB4,1.05094036 +143108,2004-10-28 10:00:00,BMFBOVESPA:ITUB4,1.06112434 +143109,2004-10-29 10:00:00,BMFBOVESPA:ITUB4,1.06010556 +143110,2004-11-01 10:00:00,BMFBOVESPA:ITUB4,1.071493 +143111,2004-11-03 09:00:00,BMFBOVESPA:ITUB4,1.06528195 +143112,2004-11-04 09:00:00,BMFBOVESPA:ITUB4,1.071493 +143113,2004-11-05 09:00:00,BMFBOVESPA:ITUB4,1.06114023 +143114,2004-11-08 09:00:00,BMFBOVESPA:ITUB4,1.03732993 +143115,2004-11-09 09:00:00,BMFBOVESPA:ITUB4,1.05596461 +143116,2004-11-10 09:00:00,BMFBOVESPA:ITUB4,1.08391662 +143117,2004-11-11 09:00:00,BMFBOVESPA:ITUB4,1.07666938 +143118,2004-11-12 09:00:00,BMFBOVESPA:ITUB4,1.08081033 +143119,2004-11-16 09:00:00,BMFBOVESPA:ITUB4,1.06217566 +143120,2004-11-17 09:00:00,BMFBOVESPA:ITUB4,1.06838747 +143121,2004-11-18 09:00:00,BMFBOVESPA:ITUB4,1.05285833 +143122,2004-11-19 09:00:00,BMFBOVESPA:ITUB4,1.05596461 +143123,2004-11-22 09:00:00,BMFBOVESPA:ITUB4,1.05285833 +143124,2004-11-23 09:00:00,BMFBOVESPA:ITUB4,1.03215355 +143125,2004-11-24 09:00:00,BMFBOVESPA:ITUB4,1.04871737 +143126,2004-11-25 09:00:00,BMFBOVESPA:ITUB4,1.04664728 +143127,2004-11-26 09:00:00,BMFBOVESPA:ITUB4,1.06838747 +143128,2004-11-29 09:00:00,BMFBOVESPA:ITUB4,1.08391662 +143129,2004-11-30 09:00:00,BMFBOVESPA:ITUB4,1.10255129 +143130,2004-12-01 09:00:00,BMFBOVESPA:ITUB4,1.14358012 +143131,2004-12-02 09:00:00,BMFBOVESPA:ITUB4,1.17829799 +143132,2004-12-03 09:00:00,BMFBOVESPA:ITUB4,1.18566255 +143133,2004-12-06 09:00:00,BMFBOVESPA:ITUB4,1.20985962 +143134,2004-12-07 09:00:00,BMFBOVESPA:ITUB4,1.18881878 +143135,2004-12-08 09:00:00,BMFBOVESPA:ITUB4,1.19092294 +143136,2004-12-09 09:00:00,BMFBOVESPA:ITUB4,1.19407918 +143137,2004-12-10 09:00:00,BMFBOVESPA:ITUB4,1.23510877 +143138,2004-12-13 09:00:00,BMFBOVESPA:ITUB4,1.25720243 +143139,2004-12-14 09:00:00,BMFBOVESPA:ITUB4,1.26351416 +143140,2004-12-15 09:00:00,BMFBOVESPA:ITUB4,1.25720243 +143141,2004-12-16 09:00:00,BMFBOVESPA:ITUB4,1.25720243 +143142,2004-12-17 09:00:00,BMFBOVESPA:ITUB4,1.24036917 +143143,2004-12-20 09:00:00,BMFBOVESPA:ITUB4,1.22038041 +143144,2004-12-21 09:00:00,BMFBOVESPA:ITUB4,1.23510877 +143145,2004-12-22 09:00:00,BMFBOVESPA:ITUB4,1.26246208 +143146,2004-12-23 09:00:00,BMFBOVESPA:ITUB4,1.28560783 +143147,2004-12-27 09:00:00,BMFBOVESPA:ITUB4,1.2813995 +143148,2004-12-28 09:00:00,BMFBOVESPA:ITUB4,1.29507579 +143149,2004-12-29 09:00:00,BMFBOVESPA:ITUB4,1.28771123 +143150,2004-12-30 09:00:00,BMFBOVESPA:ITUB4,1.27824327 +143151,2005-01-03 09:00:00,BMFBOVESPA:ITUB4,1.32625745 +143152,2005-01-04 09:00:00,BMFBOVESPA:ITUB4,1.31025297 +143153,2005-01-05 09:00:00,BMFBOVESPA:ITUB4,1.29744939 +143154,2005-01-06 09:00:00,BMFBOVESPA:ITUB4,1.28144416 +143155,2005-01-07 09:00:00,BMFBOVESPA:ITUB4,1.27931048 +143156,2005-01-10 09:00:00,BMFBOVESPA:ITUB4,1.28784595 +143157,2005-01-11 09:00:00,BMFBOVESPA:ITUB4,1.27077426 +143158,2005-01-12 09:00:00,BMFBOVESPA:ITUB4,1.25156889 +143159,2005-01-13 09:00:00,BMFBOVESPA:ITUB4,1.28784595 +143160,2005-01-14 09:00:00,BMFBOVESPA:ITUB4,1.2942485 +143161,2005-01-17 09:00:00,BMFBOVESPA:ITUB4,1.27504237 +143162,2005-01-18 09:00:00,BMFBOVESPA:ITUB4,1.27504237 +143163,2005-01-19 09:00:00,BMFBOVESPA:ITUB4,1.29744939 +143164,2005-01-20 09:00:00,BMFBOVESPA:ITUB4,1.27504237 +143165,2005-01-21 09:00:00,BMFBOVESPA:ITUB4,1.2665069 +143166,2005-01-24 09:00:00,BMFBOVESPA:ITUB4,1.27077426 +143167,2005-01-26 09:00:00,BMFBOVESPA:ITUB4,1.248368 +143168,2005-01-27 09:00:00,BMFBOVESPA:ITUB4,1.22916263 +143169,2005-01-28 09:00:00,BMFBOVESPA:ITUB4,1.23236352 +143170,2005-01-31 09:00:00,BMFBOVESPA:ITUB4,1.26330601 +143171,2005-02-01 09:00:00,BMFBOVESPA:ITUB4,1.31418427 +143172,2005-02-02 09:00:00,BMFBOVESPA:ITUB4,1.34990729 +143173,2005-02-03 09:00:00,BMFBOVESPA:ITUB4,1.39537378 +143174,2005-02-04 09:00:00,BMFBOVESPA:ITUB4,1.44516968 +143175,2005-02-09 09:00:00,BMFBOVESPA:ITUB4,1.43217915 +143176,2005-02-10 09:00:00,BMFBOVESPA:ITUB4,1.42893208 +143177,2005-02-11 09:00:00,BMFBOVESPA:ITUB4,1.42893208 +143178,2005-02-14 09:00:00,BMFBOVESPA:ITUB4,1.47872799 +143179,2005-02-15 09:00:00,BMFBOVESPA:ITUB4,1.49496559 +143180,2005-02-16 09:00:00,BMFBOVESPA:ITUB4,1.46573745 +143181,2005-02-17 09:00:00,BMFBOVESPA:ITUB4,1.47548017 +143182,2005-02-18 09:00:00,BMFBOVESPA:ITUB4,1.42784897 +143183,2005-02-21 10:00:00,BMFBOVESPA:ITUB4,1.42243644 +143184,2005-02-22 10:00:00,BMFBOVESPA:ITUB4,1.4570771 +143185,2005-02-23 10:00:00,BMFBOVESPA:ITUB4,1.45816022 +143186,2005-02-24 10:00:00,BMFBOVESPA:ITUB4,1.53068936 +143187,2005-02-25 10:00:00,BMFBOVESPA:ITUB4,1.51120318 +143188,2005-02-28 10:00:00,BMFBOVESPA:ITUB4,1.48522288 +143189,2005-03-01 10:00:00,BMFBOVESPA:ITUB4,1.51372212 +143190,2005-03-02 10:00:00,BMFBOVESPA:ITUB4,1.53126006 +143191,2005-03-03 10:00:00,BMFBOVESPA:ITUB4,1.58716105 +143192,2005-03-04 10:00:00,BMFBOVESPA:ITUB4,1.62442888 +143193,2005-03-07 10:00:00,BMFBOVESPA:ITUB4,1.62990953 +143194,2005-03-08 10:00:00,BMFBOVESPA:ITUB4,1.62552487 +143195,2005-03-09 10:00:00,BMFBOVESPA:ITUB4,1.59921834 +143196,2005-03-10 10:00:00,BMFBOVESPA:ITUB4,1.59044974 +143197,2005-03-11 10:00:00,BMFBOVESPA:ITUB4,1.58277713 +143198,2005-03-14 10:00:00,BMFBOVESPA:ITUB4,1.55975855 +143199,2005-03-15 10:00:00,BMFBOVESPA:ITUB4,1.54441333 +143200,2005-03-16 10:00:00,BMFBOVESPA:ITUB4,1.5685279 +143201,2005-03-17 10:00:00,BMFBOVESPA:ITUB4,1.58277713 +143202,2005-03-18 10:00:00,BMFBOVESPA:ITUB4,1.53893267 +143203,2005-03-21 10:00:00,BMFBOVESPA:ITUB4,1.48851157 +143204,2005-03-22 10:00:00,BMFBOVESPA:ITUB4,1.46768569 +143205,2005-03-23 10:00:00,BMFBOVESPA:ITUB4,1.42603394 +143206,2005-03-24 10:00:00,BMFBOVESPA:ITUB4,1.48851157 +143207,2005-03-28 10:00:00,BMFBOVESPA:ITUB4,1.45234047 +143208,2005-03-29 10:00:00,BMFBOVESPA:ITUB4,1.42055329 +143209,2005-03-30 10:00:00,BMFBOVESPA:ITUB4,1.44466786 +143210,2005-03-31 10:00:00,BMFBOVESPA:ITUB4,1.46439776 +143211,2005-04-01 10:00:00,BMFBOVESPA:ITUB4,1.48105164 +143212,2005-04-04 10:00:00,BMFBOVESPA:ITUB4,1.46328816 +143213,2005-04-05 10:00:00,BMFBOVESPA:ITUB4,1.46217779 +143214,2005-04-06 10:00:00,BMFBOVESPA:ITUB4,1.45995708 +143215,2005-04-07 10:00:00,BMFBOVESPA:ITUB4,1.46661848 +143216,2005-04-08 10:00:00,BMFBOVESPA:ITUB4,1.45662675 +143217,2005-04-11 10:00:00,BMFBOVESPA:ITUB4,1.46994956 +143218,2005-04-12 10:00:00,BMFBOVESPA:ITUB4,1.45884672 +143219,2005-04-13 10:00:00,BMFBOVESPA:ITUB4,1.45995708 +143220,2005-04-14 10:00:00,BMFBOVESPA:ITUB4,1.4255397 +143221,2005-04-15 10:00:00,BMFBOVESPA:ITUB4,1.40222516 +143222,2005-04-18 10:00:00,BMFBOVESPA:ITUB4,1.41887829 +143223,2005-04-19 10:00:00,BMFBOVESPA:ITUB4,1.45329567 +143224,2005-04-20 10:00:00,BMFBOVESPA:ITUB4,1.42109901 +143225,2005-04-22 10:00:00,BMFBOVESPA:ITUB4,1.43331146 +143226,2005-04-25 10:00:00,BMFBOVESPA:ITUB4,1.47327988 +143227,2005-04-26 10:00:00,BMFBOVESPA:ITUB4,1.51435866 +143228,2005-04-27 10:00:00,BMFBOVESPA:ITUB4,1.53878357 +143229,2005-04-28 10:00:00,BMFBOVESPA:ITUB4,1.45884672 +143230,2005-04-29 10:00:00,BMFBOVESPA:ITUB4,1.50769726 +143231,2005-05-02 10:00:00,BMFBOVESPA:ITUB4,1.53130699 +143232,2005-05-03 10:00:00,BMFBOVESPA:ITUB4,1.49420491 +143233,2005-05-04 10:00:00,BMFBOVESPA:ITUB4,1.55829018 +143234,2005-05-05 10:00:00,BMFBOVESPA:ITUB4,1.53805316 +143235,2005-05-06 10:00:00,BMFBOVESPA:ITUB4,1.53130699 +143236,2005-05-09 10:00:00,BMFBOVESPA:ITUB4,1.52793427 +143237,2005-05-10 10:00:00,BMFBOVESPA:ITUB4,1.47509188 +143238,2005-05-11 10:00:00,BMFBOVESPA:ITUB4,1.46160028 +143239,2005-05-12 10:00:00,BMFBOVESPA:ITUB4,1.42337347 +143240,2005-05-13 10:00:00,BMFBOVESPA:ITUB4,1.44136252 +143241,2005-05-16 10:00:00,BMFBOVESPA:ITUB4,1.46160028 +143242,2005-05-17 10:00:00,BMFBOVESPA:ITUB4,1.4683457 +143243,2005-05-18 10:00:00,BMFBOVESPA:ITUB4,1.47846459 +143244,2005-05-19 10:00:00,BMFBOVESPA:ITUB4,1.47734061 +143245,2005-05-20 10:00:00,BMFBOVESPA:ITUB4,1.4683457 +143246,2005-05-23 10:00:00,BMFBOVESPA:ITUB4,1.4514814 +143247,2005-05-24 10:00:00,BMFBOVESPA:ITUB4,1.44810794 +143248,2005-05-25 10:00:00,BMFBOVESPA:ITUB4,1.4514814 +143249,2005-05-27 10:00:00,BMFBOVESPA:ITUB4,1.46160028 +143250,2005-05-30 10:00:00,BMFBOVESPA:ITUB4,1.47396714 +143251,2005-05-31 10:00:00,BMFBOVESPA:ITUB4,1.464973 +143252,2005-06-01 10:00:00,BMFBOVESPA:ITUB4,1.53239389 +143253,2005-06-02 10:00:00,BMFBOVESPA:ITUB4,1.61581319 +143254,2005-06-03 10:00:00,BMFBOVESPA:ITUB4,1.61352737 +143255,2005-06-06 10:00:00,BMFBOVESPA:ITUB4,1.59524389 +143256,2005-06-07 10:00:00,BMFBOVESPA:ITUB4,1.56324782 +143257,2005-06-08 10:00:00,BMFBOVESPA:ITUB4,1.56553287 +143258,2005-06-09 10:00:00,BMFBOVESPA:ITUB4,1.55639113 +143259,2005-06-10 10:00:00,BMFBOVESPA:ITUB4,1.55296317 +143260,2005-06-13 10:00:00,BMFBOVESPA:ITUB4,1.5472494 +143261,2005-06-14 10:00:00,BMFBOVESPA:ITUB4,1.55639113 +143262,2005-06-15 10:00:00,BMFBOVESPA:ITUB4,1.53353679 +143263,2005-06-16 10:00:00,BMFBOVESPA:ITUB4,1.52896592 +143264,2005-06-17 10:00:00,BMFBOVESPA:ITUB4,1.54153638 +143265,2005-06-20 10:00:00,BMFBOVESPA:ITUB4,1.5358226 +143266,2005-06-21 10:00:00,BMFBOVESPA:ITUB4,1.51411041 +143267,2005-06-22 10:00:00,BMFBOVESPA:ITUB4,1.51982418 +143268,2005-06-23 10:00:00,BMFBOVESPA:ITUB4,1.48325723 +143269,2005-06-24 10:00:00,BMFBOVESPA:ITUB4,1.48554229 +143270,2005-06-27 10:00:00,BMFBOVESPA:ITUB4,1.51068244 +143271,2005-06-28 10:00:00,BMFBOVESPA:ITUB4,1.5358226 +143272,2005-06-29 10:00:00,BMFBOVESPA:ITUB4,1.52096708 +143273,2005-06-30 10:00:00,BMFBOVESPA:ITUB4,1.51753913 +143274,2005-07-01 10:00:00,BMFBOVESPA:ITUB4,1.56746522 +143275,2005-07-04 10:00:00,BMFBOVESPA:ITUB4,1.55353235 +143276,2005-07-05 10:00:00,BMFBOVESPA:ITUB4,1.55353235 +143277,2005-07-06 10:00:00,BMFBOVESPA:ITUB4,1.52914909 +143278,2005-07-07 10:00:00,BMFBOVESPA:ITUB4,1.55933771 +143279,2005-07-08 10:00:00,BMFBOVESPA:ITUB4,1.56746522 +143280,2005-07-11 10:00:00,BMFBOVESPA:ITUB4,1.58023701 +143281,2005-07-12 10:00:00,BMFBOVESPA:ITUB4,1.59649201 +143282,2005-07-13 10:00:00,BMFBOVESPA:ITUB4,1.60578059 +143283,2005-07-14 10:00:00,BMFBOVESPA:ITUB4,1.60461952 +143284,2005-07-15 10:00:00,BMFBOVESPA:ITUB4,1.58023701 +143285,2005-07-18 10:00:00,BMFBOVESPA:ITUB4,1.59649201 +143286,2005-07-19 10:00:00,BMFBOVESPA:ITUB4,1.57675379 +143287,2005-07-20 10:00:00,BMFBOVESPA:ITUB4,1.5930088 +143288,2005-07-21 10:00:00,BMFBOVESPA:ITUB4,1.58952558 +143289,2005-07-22 10:00:00,BMFBOVESPA:ITUB4,1.563982 +143290,2005-07-25 10:00:00,BMFBOVESPA:ITUB4,1.50012229 +143291,2005-07-26 10:00:00,BMFBOVESPA:ITUB4,1.51057194 +143292,2005-07-27 10:00:00,BMFBOVESPA:ITUB4,1.563982 +143293,2005-07-28 10:00:00,BMFBOVESPA:ITUB4,1.61390809 +143294,2005-07-29 10:00:00,BMFBOVESPA:ITUB4,1.61042488 +143295,2005-08-01 10:00:00,BMFBOVESPA:ITUB4,1.65007843 +143296,2005-08-02 10:00:00,BMFBOVESPA:ITUB4,1.70473207 +143297,2005-08-03 10:00:00,BMFBOVESPA:ITUB4,1.66286914 +143298,2005-08-04 10:00:00,BMFBOVESPA:ITUB4,1.63844955 +143299,2005-08-05 10:00:00,BMFBOVESPA:ITUB4,1.61868105 +143300,2005-08-08 10:00:00,BMFBOVESPA:ITUB4,1.65007843 +143301,2005-08-09 10:00:00,BMFBOVESPA:ITUB4,1.66403249 +143302,2005-08-10 10:00:00,BMFBOVESPA:ITUB4,1.6965917 +143303,2005-08-11 10:00:00,BMFBOVESPA:ITUB4,1.67798654 +143304,2005-08-12 10:00:00,BMFBOVESPA:ITUB4,1.66054397 +143305,2005-08-15 10:00:00,BMFBOVESPA:ITUB4,1.72450057 +143306,2005-08-16 10:00:00,BMFBOVESPA:ITUB4,1.70589465 +143307,2005-08-17 10:00:00,BMFBOVESPA:ITUB4,1.70822059 +143308,2005-08-18 10:00:00,BMFBOVESPA:ITUB4,1.68496358 +143309,2005-08-19 10:00:00,BMFBOVESPA:ITUB4,1.6396129 +143310,2005-08-22 10:00:00,BMFBOVESPA:ITUB4,1.67798654 +143311,2005-08-23 10:00:00,BMFBOVESPA:ITUB4,1.68263765 +143312,2005-08-24 10:00:00,BMFBOVESPA:ITUB4,1.71287169 +143313,2005-08-25 10:00:00,BMFBOVESPA:ITUB4,1.73845463 +143314,2005-08-26 10:00:00,BMFBOVESPA:ITUB4,1.70589465 +143315,2005-08-29 10:00:00,BMFBOVESPA:ITUB4,1.73496611 +143316,2005-08-30 10:00:00,BMFBOVESPA:ITUB4,1.74194313 +143317,2005-08-31 10:00:00,BMFBOVESPA:ITUB4,1.77450234 +143318,2005-09-01 10:00:00,BMFBOVESPA:ITUB4,1.78859189 +143319,2005-09-02 10:00:00,BMFBOVESPA:ITUB4,1.80955249 +143320,2005-09-05 10:00:00,BMFBOVESPA:ITUB4,1.82701928 +143321,2005-09-06 10:00:00,BMFBOVESPA:ITUB4,1.89805054 +143322,2005-09-08 10:00:00,BMFBOVESPA:ITUB4,1.87476174 +143323,2005-09-09 10:00:00,BMFBOVESPA:ITUB4,1.89688568 +143324,2005-09-12 10:00:00,BMFBOVESPA:ITUB4,1.88524167 +143325,2005-09-13 10:00:00,BMFBOVESPA:ITUB4,1.82119651 +143326,2005-09-14 10:00:00,BMFBOVESPA:ITUB4,1.79907256 +143327,2005-09-15 10:00:00,BMFBOVESPA:ITUB4,1.80489458 +143328,2005-09-16 10:00:00,BMFBOVESPA:ITUB4,1.82352547 +143329,2005-09-19 10:00:00,BMFBOVESPA:ITUB4,1.88989957 +143330,2005-09-20 10:00:00,BMFBOVESPA:ITUB4,1.91784553 +143331,2005-09-21 10:00:00,BMFBOVESPA:ITUB4,1.94928605 +143332,2005-09-22 10:00:00,BMFBOVESPA:ITUB4,1.93298412 +143333,2005-09-23 10:00:00,BMFBOVESPA:ITUB4,1.93298412 +143334,2005-09-26 10:00:00,BMFBOVESPA:ITUB4,1.9248324 +143335,2005-09-27 10:00:00,BMFBOVESPA:ITUB4,1.87825479 +143336,2005-09-28 10:00:00,BMFBOVESPA:ITUB4,1.88524167 +143337,2005-09-29 10:00:00,BMFBOVESPA:ITUB4,1.88989957 +143338,2005-09-30 10:00:00,BMFBOVESPA:ITUB4,1.92017448 +143339,2005-10-03 10:00:00,BMFBOVESPA:ITUB4,1.97742123 +143340,2005-10-04 10:00:00,BMFBOVESPA:ITUB4,1.97392363 +143341,2005-10-05 10:00:00,BMFBOVESPA:ITUB4,1.91212873 +143342,2005-10-06 10:00:00,BMFBOVESPA:ITUB4,1.86898968 +143343,2005-10-07 10:00:00,BMFBOVESPA:ITUB4,1.96226372 +143344,2005-10-10 10:00:00,BMFBOVESPA:ITUB4,1.92961747 +143345,2005-10-11 10:00:00,BMFBOVESPA:ITUB4,1.9610981 +143346,2005-10-13 10:00:00,BMFBOVESPA:ITUB4,1.86782331 +143347,2005-10-14 10:00:00,BMFBOVESPA:ITUB4,1.85383217 +143348,2005-10-17 09:00:00,BMFBOVESPA:ITUB4,1.95526852 +143349,2005-10-18 09:00:00,BMFBOVESPA:ITUB4,1.88298083 +143350,2005-10-19 09:00:00,BMFBOVESPA:ITUB4,1.82818186 +143351,2005-10-20 09:00:00,BMFBOVESPA:ITUB4,1.77454928 +143352,2005-10-21 09:00:00,BMFBOVESPA:ITUB4,1.80719477 +143353,2005-10-24 09:00:00,BMFBOVESPA:ITUB4,1.88298083 +143354,2005-10-25 09:00:00,BMFBOVESPA:ITUB4,1.81768831 +143355,2005-10-26 09:00:00,BMFBOVESPA:ITUB4,1.87598487 +143356,2005-10-27 09:00:00,BMFBOVESPA:ITUB4,1.82584988 +143357,2005-10-28 09:00:00,BMFBOVESPA:ITUB4,1.85033457 +143358,2005-10-31 09:00:00,BMFBOVESPA:ITUB4,1.94827258 +143359,2005-11-01 09:00:00,BMFBOVESPA:ITUB4,1.94255274 +143360,2005-11-03 09:00:00,BMFBOVESPA:ITUB4,1.91336775 +143361,2005-11-04 09:00:00,BMFBOVESPA:ITUB4,1.92270705 +143362,2005-11-07 09:00:00,BMFBOVESPA:ITUB4,1.94255274 +143363,2005-11-08 09:00:00,BMFBOVESPA:ITUB4,1.98457916 +143364,2005-11-09 09:00:00,BMFBOVESPA:ITUB4,1.99158343 +143365,2005-11-10 09:00:00,BMFBOVESPA:ITUB4,1.99858846 +143366,2005-11-11 09:00:00,BMFBOVESPA:ITUB4,1.95189204 +143367,2005-11-14 09:00:00,BMFBOVESPA:ITUB4,1.95189204 +143368,2005-11-16 09:00:00,BMFBOVESPA:ITUB4,1.98924918 +143369,2005-11-17 09:00:00,BMFBOVESPA:ITUB4,2.08030628 +143370,2005-11-18 09:00:00,BMFBOVESPA:ITUB4,2.01376415 +143371,2005-11-21 09:00:00,BMFBOVESPA:ITUB4,2.00909488 +143372,2005-11-22 09:00:00,BMFBOVESPA:ITUB4,2.02076842 +143373,2005-11-23 09:00:00,BMFBOVESPA:ITUB4,2.0312756 +143374,2005-11-24 09:00:00,BMFBOVESPA:ITUB4,2.01609916 +143375,2005-11-25 09:00:00,BMFBOVESPA:ITUB4,2.04411702 +143376,2005-11-28 09:00:00,BMFBOVESPA:ITUB4,2.05579132 +143377,2005-11-29 09:00:00,BMFBOVESPA:ITUB4,2.02777345 +143378,2005-11-30 09:00:00,BMFBOVESPA:ITUB4,2.02777345 +143379,2005-12-01 09:00:00,BMFBOVESPA:ITUB4,2.07814914 +143380,2005-12-02 09:00:00,BMFBOVESPA:ITUB4,2.10386302 +143381,2005-12-05 09:00:00,BMFBOVESPA:ITUB4,2.12373294 +143382,2005-12-06 09:00:00,BMFBOVESPA:ITUB4,2.15645943 +143383,2005-12-07 09:00:00,BMFBOVESPA:ITUB4,2.12607098 +143384,2005-12-08 09:00:00,BMFBOVESPA:ITUB4,2.04425326 +143385,2005-12-09 09:00:00,BMFBOVESPA:ITUB4,2.04892933 +143386,2005-12-12 09:00:00,BMFBOVESPA:ITUB4,2.08516174 +143387,2005-12-13 09:00:00,BMFBOVESPA:ITUB4,2.09685042 +143388,2005-12-14 09:00:00,BMFBOVESPA:ITUB4,2.08516174 +143389,2005-12-15 09:00:00,BMFBOVESPA:ITUB4,2.07814914 +143390,2005-12-16 09:00:00,BMFBOVESPA:ITUB4,2.07113654 +143391,2005-12-19 09:00:00,BMFBOVESPA:ITUB4,2.04542266 +143392,2005-12-20 09:00:00,BMFBOVESPA:ITUB4,2.00802009 +143393,2005-12-21 09:00:00,BMFBOVESPA:ITUB4,2.04191598 +143394,2005-12-22 09:00:00,BMFBOVESPA:ITUB4,2.06762986 +143395,2005-12-23 09:00:00,BMFBOVESPA:ITUB4,2.06762986 +143396,2005-12-26 09:00:00,BMFBOVESPA:ITUB4,2.01853938 +143397,2005-12-27 09:00:00,BMFBOVESPA:ITUB4,2.08645905 +143398,2005-12-28 09:00:00,BMFBOVESPA:ITUB4,2.07931021 +143399,2005-12-29 09:00:00,BMFBOVESPA:ITUB4,2.0948 +143400,2006-01-02 09:00:00,BMFBOVESPA:ITUB4,2.10207903 +143401,2006-01-03 09:00:00,BMFBOVESPA:ITUB4,2.15934318 +143402,2006-01-04 09:00:00,BMFBOVESPA:ITUB4,2.22018668 +143403,2006-01-05 09:00:00,BMFBOVESPA:ITUB4,2.20587007 +143404,2006-01-06 09:00:00,BMFBOVESPA:ITUB4,2.28460876 +143405,2006-01-09 09:00:00,BMFBOVESPA:ITUB4,2.26910005 +143406,2006-01-10 09:00:00,BMFBOVESPA:ITUB4,2.27267863 +143407,2006-01-11 09:00:00,BMFBOVESPA:ITUB4,2.30250395 +143408,2006-01-12 09:00:00,BMFBOVESPA:ITUB4,2.29176669 +143409,2006-01-13 09:00:00,BMFBOVESPA:ITUB4,2.30727615 +143410,2006-01-16 09:00:00,BMFBOVESPA:ITUB4,2.32159201 +143411,2006-01-17 09:00:00,BMFBOVESPA:ITUB4,2.31324046 +143412,2006-01-18 09:00:00,BMFBOVESPA:ITUB4,2.2786437 +143413,2006-01-19 09:00:00,BMFBOVESPA:ITUB4,2.38840057 +143414,2006-01-20 09:00:00,BMFBOVESPA:ITUB4,2.37408396 +143415,2006-01-23 09:00:00,BMFBOVESPA:ITUB4,2.34068006 +143416,2006-01-24 09:00:00,BMFBOVESPA:ITUB4,2.38482122 +143417,2006-01-26 09:00:00,BMFBOVESPA:ITUB4,2.45878771 +143418,2006-01-27 09:00:00,BMFBOVESPA:ITUB4,2.42180447 +143419,2006-01-30 09:00:00,BMFBOVESPA:ITUB4,2.43134887 +143420,2006-01-31 09:00:00,BMFBOVESPA:ITUB4,2.50412174 +143421,2006-02-01 09:00:00,BMFBOVESPA:ITUB4,2.5591735 +143422,2006-02-02 09:00:00,BMFBOVESPA:ITUB4,2.49946382 +143423,2006-02-03 09:00:00,BMFBOVESPA:ITUB4,2.41825767 +143424,2006-02-06 09:00:00,BMFBOVESPA:ITUB4,2.45169564 +143425,2006-02-07 09:00:00,BMFBOVESPA:ITUB4,2.39198521 +143426,2006-02-08 09:00:00,BMFBOVESPA:ITUB4,2.42542317 +143427,2006-02-09 09:00:00,BMFBOVESPA:ITUB4,2.49946382 +143428,2006-02-10 09:00:00,BMFBOVESPA:ITUB4,2.55559114 +143429,2006-02-13 09:00:00,BMFBOVESPA:ITUB4,2.53767778 +143430,2006-02-14 09:00:00,BMFBOVESPA:ITUB4,2.50543419 +143431,2006-02-15 09:00:00,BMFBOVESPA:ITUB4,2.54842564 +143432,2006-02-16 09:00:00,BMFBOVESPA:ITUB4,2.67859361 +143433,2006-02-17 09:00:00,BMFBOVESPA:ITUB4,2.63799091 +143434,2006-02-20 10:00:00,BMFBOVESPA:ITUB4,2.6857591 +143435,2006-02-21 10:00:00,BMFBOVESPA:ITUB4,2.63799091 +143436,2006-02-22 10:00:00,BMFBOVESPA:ITUB4,2.60455295 +143437,2006-02-23 10:00:00,BMFBOVESPA:ITUB4,2.5746981 +143438,2006-02-24 10:00:00,BMFBOVESPA:ITUB4,2.56395025 +143439,2006-03-01 10:00:00,BMFBOVESPA:ITUB4,2.64931249 +143440,2006-03-02 10:00:00,BMFBOVESPA:ITUB4,2.61225053 +143441,2006-03-03 10:00:00,BMFBOVESPA:ITUB4,2.62540152 +143442,2006-03-06 10:00:00,BMFBOVESPA:ITUB4,2.66143411 +143443,2006-03-07 10:00:00,BMFBOVESPA:ITUB4,2.61421921 +143444,2006-03-08 10:00:00,BMFBOVESPA:ITUB4,2.55457917 +143445,2006-03-09 10:00:00,BMFBOVESPA:ITUB4,2.47630143 +143446,2006-03-10 10:00:00,BMFBOVESPA:ITUB4,2.53966916 +143447,2006-03-13 10:00:00,BMFBOVESPA:ITUB4,2.6415536 +143448,2006-03-14 10:00:00,BMFBOVESPA:ITUB4,2.69498182 +143449,2006-03-15 10:00:00,BMFBOVESPA:ITUB4,2.71983134 +143450,2006-03-16 10:00:00,BMFBOVESPA:ITUB4,2.71858852 +143451,2006-03-17 10:00:00,BMFBOVESPA:ITUB4,2.72728672 +143452,2006-03-20 10:00:00,BMFBOVESPA:ITUB4,2.72107415 +143453,2006-03-21 10:00:00,BMFBOVESPA:ITUB4,2.65273667 +143454,2006-03-22 10:00:00,BMFBOVESPA:ITUB4,2.75959161 +143455,2006-03-23 10:00:00,BMFBOVESPA:ITUB4,2.70864901 +143456,2006-03-24 10:00:00,BMFBOVESPA:ITUB4,2.72604391 +143457,2006-03-27 10:00:00,BMFBOVESPA:ITUB4,2.64900898 +143458,2006-03-28 10:00:00,BMFBOVESPA:ITUB4,2.5943387 +143459,2006-03-29 10:00:00,BMFBOVESPA:ITUB4,2.58564124 +143460,2006-03-30 10:00:00,BMFBOVESPA:ITUB4,2.57321612 +143461,2006-03-31 10:00:00,BMFBOVESPA:ITUB4,2.51606171 +143462,2006-04-03 10:00:00,BMFBOVESPA:ITUB4,2.62354033 +143463,2006-04-04 10:00:00,BMFBOVESPA:ITUB4,2.66956692 +143464,2006-04-05 10:00:00,BMFBOVESPA:ITUB4,2.69693461 +143465,2006-04-06 10:00:00,BMFBOVESPA:ITUB4,2.68573942 +143466,2006-04-07 10:00:00,BMFBOVESPA:ITUB4,2.64344431 +143467,2006-04-10 10:00:00,BMFBOVESPA:ITUB4,2.5663178 +143468,2006-04-11 10:00:00,BMFBOVESPA:ITUB4,2.5314864 +143469,2006-04-12 10:00:00,BMFBOVESPA:ITUB4,2.49789934 +143470,2006-04-13 10:00:00,BMFBOVESPA:ITUB4,2.48048325 +143471,2006-04-17 10:00:00,BMFBOVESPA:ITUB4,2.50536304 +143472,2006-04-18 10:00:00,BMFBOVESPA:ITUB4,2.54268234 +143473,2006-04-19 10:00:00,BMFBOVESPA:ITUB4,2.58870893 +143474,2006-04-20 10:00:00,BMFBOVESPA:ITUB4,2.5663178 +143475,2006-04-24 10:00:00,BMFBOVESPA:ITUB4,2.54765815 +143476,2006-04-25 10:00:00,BMFBOVESPA:ITUB4,2.55512186 +143477,2006-04-26 10:00:00,BMFBOVESPA:ITUB4,2.61856452 +143478,2006-04-27 10:00:00,BMFBOVESPA:ITUB4,2.5663178 +143479,2006-04-28 10:00:00,BMFBOVESPA:ITUB4,2.58995326 +143480,2006-05-02 10:00:00,BMFBOVESPA:ITUB4,2.7000477 +143481,2006-05-03 10:00:00,BMFBOVESPA:ITUB4,2.72122023 +143482,2006-05-04 10:00:00,BMFBOVESPA:ITUB4,2.75733683 +143483,2006-05-05 10:00:00,BMFBOVESPA:ITUB4,2.8345519 +143484,2006-05-08 10:00:00,BMFBOVESPA:ITUB4,2.90429493 +143485,2006-05-09 10:00:00,BMFBOVESPA:ITUB4,2.91176772 +143486,2006-05-10 10:00:00,BMFBOVESPA:ITUB4,2.83828867 +143487,2006-05-11 10:00:00,BMFBOVESPA:ITUB4,2.75235497 +143488,2006-05-12 10:00:00,BMFBOVESPA:ITUB4,2.77352751 +143489,2006-05-15 10:00:00,BMFBOVESPA:ITUB4,2.64275933 +143490,2006-05-16 10:00:00,BMFBOVESPA:ITUB4,2.66891296 +143491,2006-05-17 10:00:00,BMFBOVESPA:ITUB4,2.62283263 +143492,2006-05-18 10:00:00,BMFBOVESPA:ITUB4,2.57426138 +143493,2006-05-19 10:00:00,BMFBOVESPA:ITUB4,2.52569088 +143494,2006-05-22 10:00:00,BMFBOVESPA:ITUB4,2.40488567 +143495,2006-05-23 10:00:00,BMFBOVESPA:ITUB4,2.38246805 +143496,2006-05-24 10:00:00,BMFBOVESPA:ITUB4,2.35382424 +143497,2006-05-25 10:00:00,BMFBOVESPA:ITUB4,2.47587379 +143498,2006-05-26 10:00:00,BMFBOVESPA:ITUB4,2.57924325 +143499,2006-05-29 10:00:00,BMFBOVESPA:ITUB4,2.54063571 +143500,2006-05-30 10:00:00,BMFBOVESPA:ITUB4,2.42107634 +143501,2006-05-31 10:00:00,BMFBOVESPA:ITUB4,2.38495898 +143502,2006-06-01 10:00:00,BMFBOVESPA:ITUB4,2.52387132 +143503,2006-06-02 10:00:00,BMFBOVESPA:ITUB4,2.54382298 +143504,2006-06-05 10:00:00,BMFBOVESPA:ITUB4,2.46526368 +143505,2006-06-06 10:00:00,BMFBOVESPA:ITUB4,2.40166812 +143506,2006-06-07 10:00:00,BMFBOVESPA:ITUB4,2.2881934 +143507,2006-06-08 10:00:00,BMFBOVESPA:ITUB4,2.24330291 +143508,2006-06-09 10:00:00,BMFBOVESPA:ITUB4,2.2557727 +143509,2006-06-12 10:00:00,BMFBOVESPA:ITUB4,2.15601513 +143510,2006-06-13 10:00:00,BMFBOVESPA:ITUB4,2.07870243 +143511,2006-06-14 10:00:00,BMFBOVESPA:ITUB4,2.07994903 +143512,2006-06-16 10:00:00,BMFBOVESPA:ITUB4,2.25203139 +143513,2006-06-19 10:00:00,BMFBOVESPA:ITUB4,2.24330291 +143514,2006-06-20 10:00:00,BMFBOVESPA:ITUB4,2.29068812 +143515,2006-06-21 10:00:00,BMFBOVESPA:ITUB4,2.38171646 +143516,2006-06-22 10:00:00,BMFBOVESPA:ITUB4,2.33059069 +143517,2006-06-23 10:00:00,BMFBOVESPA:ITUB4,2.37423458 +143518,2006-06-26 10:00:00,BMFBOVESPA:ITUB4,2.37049402 +143519,2006-06-27 10:00:00,BMFBOVESPA:ITUB4,2.3006632 +143520,2006-06-28 10:00:00,BMFBOVESPA:ITUB4,2.29442868 +143521,2006-06-29 10:00:00,BMFBOVESPA:ITUB4,2.44157145 +143522,2006-06-30 10:00:00,BMFBOVESPA:ITUB4,2.49269721 +143523,2006-07-03 10:00:00,BMFBOVESPA:ITUB4,2.59931752 +143524,2006-07-04 10:00:00,BMFBOVESPA:ITUB4,2.57934164 +143525,2006-07-05 10:00:00,BMFBOVESPA:ITUB4,2.51566964 +143526,2006-07-06 10:00:00,BMFBOVESPA:ITUB4,2.51566964 +143527,2006-07-07 10:00:00,BMFBOVESPA:ITUB4,2.49070054 +143528,2006-07-10 10:00:00,BMFBOVESPA:ITUB4,2.4769675 +143529,2006-07-11 10:00:00,BMFBOVESPA:ITUB4,2.53190042 +143530,2006-07-12 10:00:00,BMFBOVESPA:ITUB4,2.46073746 +143531,2006-07-13 10:00:00,BMFBOVESPA:ITUB4,2.39706546 +143532,2006-07-14 10:00:00,BMFBOVESPA:ITUB4,2.35586558 +143533,2006-07-17 10:00:00,BMFBOVESPA:ITUB4,2.30093264 +143534,2006-07-18 10:00:00,BMFBOVESPA:ITUB4,2.30218152 +143535,2006-07-19 10:00:00,BMFBOVESPA:ITUB4,2.49194865 +143536,2006-07-20 10:00:00,BMFBOVESPA:ITUB4,2.47946448 +143537,2006-07-21 10:00:00,BMFBOVESPA:ITUB4,2.47197352 +143538,2006-07-24 10:00:00,BMFBOVESPA:ITUB4,2.57185144 +143539,2006-07-25 10:00:00,BMFBOVESPA:ITUB4,2.61305057 +143540,2006-07-26 10:00:00,BMFBOVESPA:ITUB4,2.61055358 +143541,2006-07-27 10:00:00,BMFBOVESPA:ITUB4,2.59931752 +143542,2006-07-28 10:00:00,BMFBOVESPA:ITUB4,2.63052947 +143543,2006-07-31 10:00:00,BMFBOVESPA:ITUB4,2.63302646 +143544,2006-08-01 10:00:00,BMFBOVESPA:ITUB4,2.55603316 +143545,2006-08-02 10:00:00,BMFBOVESPA:ITUB4,2.55228352 +143546,2006-08-03 10:00:00,BMFBOVESPA:ITUB4,2.51603597 +143547,2006-08-04 10:00:00,BMFBOVESPA:ITUB4,2.59227994 +143548,2006-08-07 10:00:00,BMFBOVESPA:ITUB4,2.57228135 +143549,2006-08-08 10:00:00,BMFBOVESPA:ITUB4,2.52478565 +143550,2006-08-09 10:00:00,BMFBOVESPA:ITUB4,2.52603527 +143551,2006-08-10 10:00:00,BMFBOVESPA:ITUB4,2.55603316 +143552,2006-08-11 10:00:00,BMFBOVESPA:ITUB4,2.50103741 +143553,2006-08-14 10:00:00,BMFBOVESPA:ITUB4,2.50762085 +143554,2006-08-15 10:00:00,BMFBOVESPA:ITUB4,2.62564146 +143555,2006-08-16 10:00:00,BMFBOVESPA:ITUB4,2.66878884 +143556,2006-08-17 10:00:00,BMFBOVESPA:ITUB4,2.68401673 +143557,2006-08-18 10:00:00,BMFBOVESPA:ITUB4,2.65990519 +143558,2006-08-21 10:00:00,BMFBOVESPA:ITUB4,2.58756981 +143559,2006-08-22 10:00:00,BMFBOVESPA:ITUB4,2.59518414 +143560,2006-08-23 10:00:00,BMFBOVESPA:ITUB4,2.54696106 +143561,2006-08-24 10:00:00,BMFBOVESPA:ITUB4,2.54315389 +143562,2006-08-25 10:00:00,BMFBOVESPA:ITUB4,2.49493005 +143563,2006-08-28 10:00:00,BMFBOVESPA:ITUB4,2.597722 +143564,2006-08-29 10:00:00,BMFBOVESPA:ITUB4,2.58756981 +143565,2006-08-30 10:00:00,BMFBOVESPA:ITUB4,2.60406778 +143566,2006-08-31 10:00:00,BMFBOVESPA:ITUB4,2.60787495 +143567,2006-09-01 10:00:00,BMFBOVESPA:ITUB4,2.70494327 +143568,2006-09-04 10:00:00,BMFBOVESPA:ITUB4,2.70367245 +143569,2006-09-05 10:00:00,BMFBOVESPA:ITUB4,2.66428608 +143570,2006-09-06 10:00:00,BMFBOVESPA:ITUB4,2.60457187 +143571,2006-09-08 10:00:00,BMFBOVESPA:ITUB4,2.59948934 +143572,2006-09-11 10:00:00,BMFBOVESPA:ITUB4,2.56010372 +143573,2006-09-12 10:00:00,BMFBOVESPA:ITUB4,2.67190949 +143574,2006-09-13 10:00:00,BMFBOVESPA:ITUB4,2.71764771 +143575,2006-09-14 10:00:00,BMFBOVESPA:ITUB4,2.68080297 +143576,2006-09-15 10:00:00,BMFBOVESPA:ITUB4,2.70875423 +143577,2006-09-18 10:00:00,BMFBOVESPA:ITUB4,2.71764771 +143578,2006-09-19 10:00:00,BMFBOVESPA:ITUB4,2.6922381 +143579,2006-09-20 10:00:00,BMFBOVESPA:ITUB4,2.67318031 +143580,2006-09-21 10:00:00,BMFBOVESPA:ITUB4,2.59186668 +143581,2006-09-22 10:00:00,BMFBOVESPA:ITUB4,2.5588329 +143582,2006-09-25 10:00:00,BMFBOVESPA:ITUB4,2.57153809 +143583,2006-09-26 10:00:00,BMFBOVESPA:ITUB4,2.59694845 +143584,2006-09-27 10:00:00,BMFBOVESPA:ITUB4,2.60330105 +143585,2006-09-28 10:00:00,BMFBOVESPA:ITUB4,2.64014653 +143586,2006-09-29 10:00:00,BMFBOVESPA:ITUB4,2.63633483 +143587,2006-10-02 10:00:00,BMFBOVESPA:ITUB4,2.67118818 +143588,2006-10-03 10:00:00,BMFBOVESPA:ITUB4,2.61649291 +143589,2006-10-04 10:00:00,BMFBOVESPA:ITUB4,2.77422006 +143590,2006-10-05 10:00:00,BMFBOVESPA:ITUB4,2.85435597 +143591,2006-10-06 10:00:00,BMFBOVESPA:ITUB4,2.82891533 +143592,2006-10-09 10:00:00,BMFBOVESPA:ITUB4,2.84163565 +143593,2006-10-10 10:00:00,BMFBOVESPA:ITUB4,2.86580396 +143594,2006-10-11 10:00:00,BMFBOVESPA:ITUB4,2.86325929 +143595,2006-10-13 10:00:00,BMFBOVESPA:ITUB4,2.92431548 +143596,2006-10-16 10:00:00,BMFBOVESPA:ITUB4,2.89887559 +143597,2006-10-17 10:00:00,BMFBOVESPA:ITUB4,2.88361135 +143598,2006-10-18 10:00:00,BMFBOVESPA:ITUB4,2.89124309 +143599,2006-10-19 10:00:00,BMFBOVESPA:ITUB4,2.92049922 +143600,2006-10-20 10:00:00,BMFBOVESPA:ITUB4,2.89378776 +143601,2006-10-23 10:00:00,BMFBOVESPA:ITUB4,2.97901074 +143602,2006-10-24 10:00:00,BMFBOVESPA:ITUB4,2.98155541 +143603,2006-10-25 10:00:00,BMFBOVESPA:ITUB4,3.00190671 +143604,2006-10-26 10:00:00,BMFBOVESPA:ITUB4,2.9930034 +143605,2006-10-27 10:00:00,BMFBOVESPA:ITUB4,2.96120335 +143606,2006-10-30 10:00:00,BMFBOVESPA:ITUB4,2.91032358 +143607,2006-10-31 10:00:00,BMFBOVESPA:ITUB4,2.8594438 +143608,2006-11-01 10:00:00,BMFBOVESPA:ITUB4,2.86377397 +143609,2006-11-03 10:00:00,BMFBOVESPA:ITUB4,2.88032795 +143610,2006-11-06 09:00:00,BMFBOVESPA:ITUB4,2.90452124 +143611,2006-11-07 09:00:00,BMFBOVESPA:ITUB4,2.90452124 +143612,2006-11-08 09:00:00,BMFBOVESPA:ITUB4,2.94654159 +143613,2006-11-09 09:00:00,BMFBOVESPA:ITUB4,2.87141405 +143614,2006-11-10 09:00:00,BMFBOVESPA:ITUB4,2.86886786 +143615,2006-11-13 09:00:00,BMFBOVESPA:ITUB4,2.89051496 +143616,2006-11-14 09:00:00,BMFBOVESPA:ITUB4,2.97710261 +143617,2006-11-16 09:00:00,BMFBOVESPA:ITUB4,2.96564252 +143618,2006-11-17 09:00:00,BMFBOVESPA:ITUB4,2.98474268 +143619,2006-11-21 09:00:00,BMFBOVESPA:ITUB4,2.94526851 +143620,2006-11-22 09:00:00,BMFBOVESPA:ITUB4,3.01020981 +143621,2006-11-23 09:00:00,BMFBOVESPA:ITUB4,2.98601653 +143622,2006-11-24 09:00:00,BMFBOVESPA:ITUB4,2.93253532 +143623,2006-11-27 09:00:00,BMFBOVESPA:ITUB4,2.88032795 +143624,2006-11-28 09:00:00,BMFBOVESPA:ITUB4,2.89051496 +143625,2006-11-29 09:00:00,BMFBOVESPA:ITUB4,2.96436942 +143626,2006-11-30 09:00:00,BMFBOVESPA:ITUB4,2.93253532 +143627,2006-12-01 09:00:00,BMFBOVESPA:ITUB4,2.90245265 +143628,2006-12-04 09:00:00,BMFBOVESPA:ITUB4,2.99295495 +143629,2006-12-05 09:00:00,BMFBOVESPA:ITUB4,3.00442716 +143630,2006-12-06 09:00:00,BMFBOVESPA:ITUB4,3.03884303 +143631,2006-12-07 09:00:00,BMFBOVESPA:ITUB4,2.98658117 +143632,2006-12-08 09:00:00,BMFBOVESPA:ITUB4,2.99295495 +143633,2006-12-11 09:00:00,BMFBOVESPA:ITUB4,3.00442716 +143634,2006-12-12 09:00:00,BMFBOVESPA:ITUB4,3.00187719 +143635,2006-12-13 09:00:00,BMFBOVESPA:ITUB4,3.01080019 +143636,2006-12-14 09:00:00,BMFBOVESPA:ITUB4,3.04904063 +143637,2006-12-15 09:00:00,BMFBOVESPA:ITUB4,3.06306281 +143638,2006-12-18 09:00:00,BMFBOVESPA:ITUB4,3.04649142 +143639,2006-12-19 09:00:00,BMFBOVESPA:ITUB4,3.03884303 +143640,2006-12-20 09:00:00,BMFBOVESPA:ITUB4,3.06688663 +143641,2006-12-21 09:00:00,BMFBOVESPA:ITUB4,3.07580887 +143642,2006-12-22 09:00:00,BMFBOVESPA:ITUB4,3.0426676 +143643,2006-12-26 09:00:00,BMFBOVESPA:ITUB4,3.07580887 +143644,2006-12-27 09:00:00,BMFBOVESPA:ITUB4,3.1318953 +143645,2006-12-28 09:00:00,BMFBOVESPA:ITUB4,3.14846593 +143646,2007-01-02 09:00:00,BMFBOVESPA:ITUB4,3.18853123 +143647,2007-01-03 09:00:00,BMFBOVESPA:ITUB4,3.20766999 +143648,2007-01-04 09:00:00,BMFBOVESPA:ITUB4,3.17704767 +143649,2007-01-05 09:00:00,BMFBOVESPA:ITUB4,3.05455913 +143650,2007-01-08 09:00:00,BMFBOVESPA:ITUB4,3.12090675 +143651,2007-01-09 09:00:00,BMFBOVESPA:ITUB4,3.05455913 +143652,2007-01-10 09:00:00,BMFBOVESPA:ITUB4,3.05583525 +143653,2007-01-11 09:00:00,BMFBOVESPA:ITUB4,3.10176798 +143654,2007-01-12 09:00:00,BMFBOVESPA:ITUB4,3.11580378 +143655,2007-01-15 09:00:00,BMFBOVESPA:ITUB4,3.13111494 +143656,2007-01-16 09:00:00,BMFBOVESPA:ITUB4,3.14897758 +143657,2007-01-17 09:00:00,BMFBOVESPA:ITUB4,3.17066859 +143658,2007-01-18 09:00:00,BMFBOVESPA:ITUB4,3.15025371 +143659,2007-01-19 09:00:00,BMFBOVESPA:ITUB4,3.21787744 +143660,2007-01-22 09:00:00,BMFBOVESPA:ITUB4,3.21022148 +143661,2007-01-23 09:00:00,BMFBOVESPA:ITUB4,3.19746255 +143662,2007-01-24 09:00:00,BMFBOVESPA:ITUB4,3.2331886 +143663,2007-01-26 09:00:00,BMFBOVESPA:ITUB4,3.24594753 +143664,2007-01-29 09:00:00,BMFBOVESPA:ITUB4,3.17066859 +143665,2007-01-30 09:00:00,BMFBOVESPA:ITUB4,3.19235883 +143666,2007-01-31 09:00:00,BMFBOVESPA:ITUB4,3.19746255 +143667,2007-02-01 09:00:00,BMFBOVESPA:ITUB4,3.2018056 +143668,2007-02-02 09:00:00,BMFBOVESPA:ITUB4,3.22990293 +143669,2007-02-05 09:00:00,BMFBOVESPA:ITUB4,3.23117981 +143670,2007-02-06 09:00:00,BMFBOVESPA:ITUB4,3.21202288 +143671,2007-02-07 09:00:00,BMFBOVESPA:ITUB4,3.20946837 +143672,2007-02-08 09:00:00,BMFBOVESPA:ITUB4,3.23245745 +143673,2007-02-09 09:00:00,BMFBOVESPA:ITUB4,3.15455134 +143674,2007-02-12 09:00:00,BMFBOVESPA:ITUB4,3.12006886 +143675,2007-02-13 09:00:00,BMFBOVESPA:ITUB4,3.11623672 +143676,2007-02-14 09:00:00,BMFBOVESPA:ITUB4,3.18775693 +143677,2007-02-15 09:00:00,BMFBOVESPA:ITUB4,3.16476862 +143678,2007-02-16 09:00:00,BMFBOVESPA:ITUB4,3.13156302 +143679,2007-02-21 09:00:00,BMFBOVESPA:ITUB4,3.09069389 +143680,2007-02-22 09:00:00,BMFBOVESPA:ITUB4,3.13667129 +143681,2007-02-23 09:00:00,BMFBOVESPA:ITUB4,3.07153696 +143682,2007-02-26 10:00:00,BMFBOVESPA:ITUB4,3.09197078 +143683,2007-02-27 10:00:00,BMFBOVESPA:ITUB4,2.92594204 +143684,2007-02-28 10:00:00,BMFBOVESPA:ITUB4,2.96808804 +143685,2007-03-01 10:00:00,BMFBOVESPA:ITUB4,3.16204305 +143686,2007-03-02 10:00:00,BMFBOVESPA:ITUB4,3.04964463 +143687,2007-03-05 10:00:00,BMFBOVESPA:ITUB4,2.99547692 +143688,2007-03-06 10:00:00,BMFBOVESPA:ITUB4,3.16745937 +143689,2007-03-07 10:00:00,BMFBOVESPA:ITUB4,3.12277097 +143690,2007-03-08 10:00:00,BMFBOVESPA:ITUB4,3.17152236 +143691,2007-03-09 10:00:00,BMFBOVESPA:ITUB4,3.20266846 +143692,2007-03-12 10:00:00,BMFBOVESPA:ITUB4,3.21485592 +143693,2007-03-13 10:00:00,BMFBOVESPA:ITUB4,3.08756188 +143694,2007-03-14 10:00:00,BMFBOVESPA:ITUB4,3.10516643 +143695,2007-03-15 10:00:00,BMFBOVESPA:ITUB4,3.10922866 +143696,2007-03-16 10:00:00,BMFBOVESPA:ITUB4,3.04964463 +143697,2007-03-19 10:00:00,BMFBOVESPA:ITUB4,3.16745937 +143698,2007-03-20 10:00:00,BMFBOVESPA:ITUB4,3.19318915 +143699,2007-03-21 10:00:00,BMFBOVESPA:ITUB4,3.31506688 +143700,2007-03-22 10:00:00,BMFBOVESPA:ITUB4,3.30558756 +143701,2007-03-23 10:00:00,BMFBOVESPA:ITUB4,3.2893371 +143702,2007-03-26 10:00:00,BMFBOVESPA:ITUB4,3.29881641 +143703,2007-03-27 10:00:00,BMFBOVESPA:ITUB4,3.25277393 +143704,2007-03-28 10:00:00,BMFBOVESPA:ITUB4,3.14037551 +143705,2007-03-29 10:00:00,BMFBOVESPA:ITUB4,3.15391781 +143706,2007-03-30 10:00:00,BMFBOVESPA:ITUB4,3.16745937 +143707,2007-04-02 10:00:00,BMFBOVESPA:ITUB4,3.11377834 +143708,2007-04-03 10:00:00,BMFBOVESPA:ITUB4,3.21138028 +143709,2007-04-04 10:00:00,BMFBOVESPA:ITUB4,3.2466257 +143710,2007-04-05 10:00:00,BMFBOVESPA:ITUB4,3.27238121 +143711,2007-04-09 10:00:00,BMFBOVESPA:ITUB4,3.29678189 +143712,2007-04-10 10:00:00,BMFBOVESPA:ITUB4,3.30898222 +143713,2007-04-11 10:00:00,BMFBOVESPA:ITUB4,3.24255892 +143714,2007-04-12 10:00:00,BMFBOVESPA:ITUB4,3.26831519 +143715,2007-04-13 10:00:00,BMFBOVESPA:ITUB4,3.313049 +143716,2007-04-16 10:00:00,BMFBOVESPA:ITUB4,3.40793976 +143717,2007-04-17 10:00:00,BMFBOVESPA:ITUB4,3.49469771 +143718,2007-04-18 10:00:00,BMFBOVESPA:ITUB4,3.44318518 +143719,2007-04-19 10:00:00,BMFBOVESPA:ITUB4,3.47571941 +143720,2007-04-20 10:00:00,BMFBOVESPA:ITUB4,3.52723119 +143721,2007-04-23 10:00:00,BMFBOVESPA:ITUB4,3.49605331 +143722,2007-04-24 10:00:00,BMFBOVESPA:ITUB4,3.44047399 +143723,2007-04-25 10:00:00,BMFBOVESPA:ITUB4,3.50418687 +143724,2007-04-26 10:00:00,BMFBOVESPA:ITUB4,3.51909763 +143725,2007-04-27 10:00:00,BMFBOVESPA:ITUB4,3.5258756 +143726,2007-04-30 10:00:00,BMFBOVESPA:ITUB4,3.44996315 +143727,2007-05-02 10:00:00,BMFBOVESPA:ITUB4,3.55091358 +143728,2007-05-03 10:00:00,BMFBOVESPA:ITUB4,3.63775252 +143729,2007-05-04 10:00:00,BMFBOVESPA:ITUB4,3.67845892 +143730,2007-05-07 10:00:00,BMFBOVESPA:ITUB4,3.68388658 +143731,2007-05-08 10:00:00,BMFBOVESPA:ITUB4,3.71102342 +143732,2007-05-09 10:00:00,BMFBOVESPA:ITUB4,3.81143192 +143733,2007-05-10 10:00:00,BMFBOVESPA:ITUB4,3.70016884 +143734,2007-05-11 10:00:00,BMFBOVESPA:ITUB4,3.75037271 +143735,2007-05-14 10:00:00,BMFBOVESPA:ITUB4,3.66624722 +143736,2007-05-15 10:00:00,BMFBOVESPA:ITUB4,3.65946244 +143737,2007-05-16 10:00:00,BMFBOVESPA:ITUB4,3.76394151 +143738,2007-05-17 10:00:00,BMFBOVESPA:ITUB4,3.82364361 +143739,2007-05-18 10:00:00,BMFBOVESPA:ITUB4,3.94440417 +143740,2007-05-21 10:00:00,BMFBOVESPA:ITUB4,3.93762015 +143741,2007-05-22 10:00:00,BMFBOVESPA:ITUB4,3.90505565 +143742,2007-05-23 10:00:00,BMFBOVESPA:ITUB4,3.86027868 +143743,2007-05-24 10:00:00,BMFBOVESPA:ITUB4,3.75444327 +143744,2007-05-25 10:00:00,BMFBOVESPA:ITUB4,3.77615319 +143745,2007-05-28 10:00:00,BMFBOVESPA:ITUB4,3.79922023 +143746,2007-05-29 10:00:00,BMFBOVESPA:ITUB4,3.77208263 +143747,2007-05-30 10:00:00,BMFBOVESPA:ITUB4,3.78565143 +143748,2007-05-31 10:00:00,BMFBOVESPA:ITUB4,3.72594933 +143749,2007-06-01 10:00:00,BMFBOVESPA:ITUB4,3.8650138 +143750,2007-06-04 10:00:00,BMFBOVESPA:ITUB4,3.82563045 +143751,2007-06-05 10:00:00,BMFBOVESPA:ITUB4,3.80390161 +143752,2007-06-06 10:00:00,BMFBOVESPA:ITUB4,3.72377629 +143753,2007-06-08 10:00:00,BMFBOVESPA:ITUB4,3.71562835 +143754,2007-06-11 10:00:00,BMFBOVESPA:ITUB4,3.78081414 +143755,2007-06-12 10:00:00,BMFBOVESPA:ITUB4,3.69254164 +143756,2007-06-13 10:00:00,BMFBOVESPA:ITUB4,3.76315964 +143757,2007-06-14 10:00:00,BMFBOVESPA:ITUB4,3.80390161 +143758,2007-06-15 10:00:00,BMFBOVESPA:ITUB4,3.85007503 +143759,2007-06-18 10:00:00,BMFBOVESPA:ITUB4,3.83377839 +143760,2007-06-19 10:00:00,BMFBOVESPA:ITUB4,3.85958159 +143761,2007-06-20 10:00:00,BMFBOVESPA:ITUB4,3.82563045 +143762,2007-06-21 10:00:00,BMFBOVESPA:ITUB4,3.82563045 +143763,2007-06-22 10:00:00,BMFBOVESPA:ITUB4,3.80797595 +143764,2007-06-25 10:00:00,BMFBOVESPA:ITUB4,3.80933306 +143765,2007-06-26 10:00:00,BMFBOVESPA:ITUB4,3.75908529 +143766,2007-06-27 10:00:00,BMFBOVESPA:ITUB4,3.75908529 +143767,2007-06-28 10:00:00,BMFBOVESPA:ITUB4,3.75501169 +143768,2007-06-29 10:00:00,BMFBOVESPA:ITUB4,3.80390161 +143769,2007-07-02 10:00:00,BMFBOVESPA:ITUB4,3.83298896 +143770,2007-07-03 10:00:00,BMFBOVESPA:ITUB4,3.8384257 +143771,2007-07-04 10:00:00,BMFBOVESPA:ITUB4,3.82483345 +143772,2007-07-05 10:00:00,BMFBOVESPA:ITUB4,3.80716381 +143773,2007-07-06 10:00:00,BMFBOVESPA:ITUB4,3.82075607 +143774,2007-07-10 10:00:00,BMFBOVESPA:ITUB4,3.79900905 +143775,2007-07-11 10:00:00,BMFBOVESPA:ITUB4,3.88327987 +143776,2007-07-12 10:00:00,BMFBOVESPA:ITUB4,4.04638624 +143777,2007-07-13 10:00:00,BMFBOVESPA:ITUB4,4.01784234 +143778,2007-07-16 10:00:00,BMFBOVESPA:ITUB4,4.10483267 +143779,2007-07-17 10:00:00,BMFBOVESPA:ITUB4,4.11298742 +143780,2007-07-18 10:00:00,BMFBOVESPA:ITUB4,4.1225023 +143781,2007-07-19 10:00:00,BMFBOVESPA:ITUB4,4.17551122 +143782,2007-07-20 10:00:00,BMFBOVESPA:ITUB4,4.08172552 +143783,2007-07-23 10:00:00,BMFBOVESPA:ITUB4,4.13065705 +143784,2007-07-24 10:00:00,BMFBOVESPA:ITUB4,3.93628954 +143785,2007-07-25 10:00:00,BMFBOVESPA:ITUB4,3.92269727 +143786,2007-07-26 10:00:00,BMFBOVESPA:ITUB4,3.81667869 +143787,2007-07-27 10:00:00,BMFBOVESPA:ITUB4,3.69706785 +143788,2007-07-30 10:00:00,BMFBOVESPA:ITUB4,3.80716381 +143789,2007-07-31 10:00:00,BMFBOVESPA:ITUB4,3.8275522 +143790,2007-08-01 10:00:00,BMFBOVESPA:ITUB4,3.81313114 +143791,2007-08-02 10:00:00,BMFBOVESPA:ITUB4,3.85666301 +143792,2007-08-03 10:00:00,BMFBOVESPA:ITUB4,3.76823914 +143793,2007-08-06 10:00:00,BMFBOVESPA:ITUB4,3.75871593 +143794,2007-08-07 10:00:00,BMFBOVESPA:ITUB4,3.67981451 +143795,2007-08-08 10:00:00,BMFBOVESPA:ITUB4,3.72334637 +143796,2007-08-09 10:00:00,BMFBOVESPA:ITUB4,3.63900366 +143797,2007-08-10 10:00:00,BMFBOVESPA:ITUB4,3.65804857 +143798,2007-08-13 10:00:00,BMFBOVESPA:ITUB4,3.58458845 +143799,2007-08-14 10:00:00,BMFBOVESPA:ITUB4,3.54105657 +143800,2007-08-15 10:00:00,BMFBOVESPA:ITUB4,3.38325298 +143801,2007-08-16 10:00:00,BMFBOVESPA:ITUB4,3.34380227 +143802,2007-08-17 10:00:00,BMFBOVESPA:ITUB4,3.45807324 +143803,2007-08-20 10:00:00,BMFBOVESPA:ITUB4,3.5728975 +143804,2007-08-21 10:00:00,BMFBOVESPA:ITUB4,3.66525191 +143805,2007-08-22 10:00:00,BMFBOVESPA:ITUB4,3.75760708 +143806,2007-08-23 10:00:00,BMFBOVESPA:ITUB4,3.74795822 +143807,2007-08-24 10:00:00,BMFBOVESPA:ITUB4,3.81136607 +143808,2007-08-27 10:00:00,BMFBOVESPA:ITUB4,3.81274437 +143809,2007-08-28 10:00:00,BMFBOVESPA:ITUB4,3.68730697 +143810,2007-08-29 10:00:00,BMFBOVESPA:ITUB4,3.67627982 +143811,2007-08-30 10:00:00,BMFBOVESPA:ITUB4,3.68592868 +143812,2007-08-31 10:00:00,BMFBOVESPA:ITUB4,3.88028788 +143813,2007-09-03 10:00:00,BMFBOVESPA:ITUB4,3.88194093 +143814,2007-09-04 10:00:00,BMFBOVESPA:ITUB4,3.83091734 +143815,2007-09-05 10:00:00,BMFBOVESPA:ITUB4,3.72611206 +143816,2007-09-06 10:00:00,BMFBOVESPA:ITUB4,3.71094244 +143817,2007-09-10 10:00:00,BMFBOVESPA:ITUB4,3.584073 +143818,2007-09-11 10:00:00,BMFBOVESPA:ITUB4,3.61165338 +143819,2007-09-12 10:00:00,BMFBOVESPA:ITUB4,3.60337904 +143820,2007-09-13 10:00:00,BMFBOVESPA:ITUB4,3.68198376 +143821,2007-09-14 10:00:00,BMFBOVESPA:ITUB4,3.68336206 +143822,2007-09-17 10:00:00,BMFBOVESPA:ITUB4,3.61165338 +143823,2007-09-18 10:00:00,BMFBOVESPA:ITUB4,3.81436941 +143824,2007-09-19 10:00:00,BMFBOVESPA:ITUB4,3.86677205 +143825,2007-09-20 10:00:00,BMFBOVESPA:ITUB4,3.8322964 +143826,2007-09-21 10:00:00,BMFBOVESPA:ITUB4,3.8557396 +143827,2007-09-24 10:00:00,BMFBOVESPA:ITUB4,3.90952206 +143828,2007-09-25 10:00:00,BMFBOVESPA:ITUB4,3.91365848 +143829,2007-09-26 10:00:00,BMFBOVESPA:ITUB4,4.06810904 +143830,2007-09-27 10:00:00,BMFBOVESPA:ITUB4,4.19911639 +143831,2007-09-28 10:00:00,BMFBOVESPA:ITUB4,4.16050357 +143832,2007-10-01 10:00:00,BMFBOVESPA:ITUB4,4.28218224 +143833,2007-10-02 10:00:00,BMFBOVESPA:ITUB4,4.33598589 +143834,2007-10-03 10:00:00,BMFBOVESPA:ITUB4,4.19251025 +143835,2007-10-04 10:00:00,BMFBOVESPA:ITUB4,4.25872995 +143836,2007-10-05 10:00:00,BMFBOVESPA:ITUB4,4.45462866 +143837,2007-10-08 10:00:00,BMFBOVESPA:ITUB4,4.50705173 +143838,2007-10-09 10:00:00,BMFBOVESPA:ITUB4,4.60776072 +143839,2007-10-10 10:00:00,BMFBOVESPA:ITUB4,4.51670968 +143840,2007-10-11 10:00:00,BMFBOVESPA:ITUB4,4.34564231 +143841,2007-10-15 09:00:00,BMFBOVESPA:ITUB4,4.34702212 +143842,2007-10-16 09:00:00,BMFBOVESPA:ITUB4,4.20216743 +143843,2007-10-17 09:00:00,BMFBOVESPA:ITUB4,4.3621978 +143844,2007-10-18 09:00:00,BMFBOVESPA:ITUB4,4.32908757 +143845,2007-10-19 09:00:00,BMFBOVESPA:ITUB4,4.13870735 +143846,2007-10-22 09:00:00,BMFBOVESPA:ITUB4,4.20078761 +143847,2007-10-23 09:00:00,BMFBOVESPA:ITUB4,4.28356205 +143848,2007-10-24 09:00:00,BMFBOVESPA:ITUB4,4.23803577 +143849,2007-10-25 09:00:00,BMFBOVESPA:ITUB4,4.260109 +143850,2007-10-26 09:00:00,BMFBOVESPA:ITUB4,4.47256245 +143851,2007-10-29 09:00:00,BMFBOVESPA:ITUB4,4.45600771 +143852,2007-10-30 09:00:00,BMFBOVESPA:ITUB4,4.3815114 +143853,2007-10-31 09:00:00,BMFBOVESPA:ITUB4,4.46290527 +143854,2007-11-01 09:00:00,BMFBOVESPA:ITUB4,4.3044727 +143855,2007-11-05 09:00:00,BMFBOVESPA:ITUB4,4.19130603 +143856,2007-11-06 09:00:00,BMFBOVESPA:ITUB4,4.21338759 +143857,2007-11-07 09:00:00,BMFBOVESPA:ITUB4,4.09608073 +143858,2007-11-08 09:00:00,BMFBOVESPA:ITUB4,3.96635328 +143859,2007-11-09 09:00:00,BMFBOVESPA:ITUB4,4.00637544 +143860,2007-11-12 09:00:00,BMFBOVESPA:ITUB4,3.91115014 +143861,2007-11-13 09:00:00,BMFBOVESPA:ITUB4,4.08780033 +143862,2007-11-14 09:00:00,BMFBOVESPA:ITUB4,4.11402133 +143863,2007-11-16 09:00:00,BMFBOVESPA:ITUB4,4.227188 +143864,2007-11-19 09:00:00,BMFBOVESPA:ITUB4,3.99671447 +143865,2007-11-21 09:00:00,BMFBOVESPA:ITUB4,3.78418231 +143866,2007-11-22 09:00:00,BMFBOVESPA:ITUB4,3.75244054 +143867,2007-11-23 09:00:00,BMFBOVESPA:ITUB4,3.79798347 +143868,2007-11-26 09:00:00,BMFBOVESPA:ITUB4,3.78004211 +143869,2007-11-27 09:00:00,BMFBOVESPA:ITUB4,3.96406443 +143870,2007-11-28 09:00:00,BMFBOVESPA:ITUB4,4.21311587 +143871,2007-11-29 09:00:00,BMFBOVESPA:ITUB4,4.24493863 +143872,2007-11-30 09:00:00,BMFBOVESPA:ITUB4,4.49537366 +143873,2007-12-03 09:00:00,BMFBOVESPA:ITUB4,4.47211891 +143874,2007-12-04 09:00:00,BMFBOVESPA:ITUB4,4.47211891 +143875,2007-12-05 09:00:00,BMFBOVESPA:ITUB4,4.49980071 +143876,2007-12-06 09:00:00,BMFBOVESPA:ITUB4,4.53302069 +143877,2007-12-07 09:00:00,BMFBOVESPA:ITUB4,4.58008044 +143878,2007-12-10 09:00:00,BMFBOVESPA:ITUB4,4.55378223 +143879,2007-12-11 09:00:00,BMFBOVESPA:ITUB4,4.48042353 +143880,2007-12-12 09:00:00,BMFBOVESPA:ITUB4,4.45412533 +143881,2007-12-13 09:00:00,BMFBOVESPA:ITUB4,4.29910255 +143882,2007-12-14 09:00:00,BMFBOVESPA:ITUB4,4.23958512 +143883,2007-12-17 09:00:00,BMFBOVESPA:ITUB4,4.04580723 +143884,2007-12-18 09:00:00,BMFBOVESPA:ITUB4,4.19944565 +143885,2007-12-19 09:00:00,BMFBOVESPA:ITUB4,4.27141999 +143886,2007-12-20 09:00:00,BMFBOVESPA:ITUB4,4.23128051 +143887,2007-12-21 09:00:00,BMFBOVESPA:ITUB4,4.2271282 +143888,2007-12-26 09:00:00,BMFBOVESPA:ITUB4,4.31709613 +143889,2007-12-27 09:00:00,BMFBOVESPA:ITUB4,4.2492741 +143890,2007-12-28 09:00:00,BMFBOVESPA:ITUB4,4.13577516 +143891,2008-01-02 09:00:00,BMFBOVESPA:ITUB4,3.95881463 +143892,2008-01-03 09:00:00,BMFBOVESPA:ITUB4,3.8840413 +143893,2008-01-04 09:00:00,BMFBOVESPA:ITUB4,3.91173521 +143894,2008-01-07 09:00:00,BMFBOVESPA:ITUB4,3.91173521 +143895,2008-01-08 09:00:00,BMFBOVESPA:ITUB4,3.94773677 +143896,2008-01-09 09:00:00,BMFBOVESPA:ITUB4,3.94773677 +143897,2008-01-10 09:00:00,BMFBOVESPA:ITUB4,4.0225101 +143898,2008-01-11 09:00:00,BMFBOVESPA:ITUB4,3.91450468 +143899,2008-01-14 09:00:00,BMFBOVESPA:ITUB4,3.92973561 +143900,2008-01-15 09:00:00,BMFBOVESPA:ITUB4,3.76634312 +143901,2008-01-16 09:00:00,BMFBOVESPA:ITUB4,3.70680149 +143902,2008-01-17 09:00:00,BMFBOVESPA:ITUB4,3.63479838 +143903,2008-01-18 09:00:00,BMFBOVESPA:ITUB4,3.55310175 +143904,2008-01-21 09:00:00,BMFBOVESPA:ITUB4,3.46586695 +143905,2008-01-22 09:00:00,BMFBOVESPA:ITUB4,3.46586695 +143906,2008-01-23 09:00:00,BMFBOVESPA:ITUB4,3.43817304 +143907,2008-01-24 09:00:00,BMFBOVESPA:ITUB4,3.71787935 +143908,2008-01-28 09:00:00,BMFBOVESPA:ITUB4,3.69849384 +143909,2008-01-29 09:00:00,BMFBOVESPA:ITUB4,3.73864922 +143910,2008-01-30 09:00:00,BMFBOVESPA:ITUB4,3.71649423 +143911,2008-01-31 09:00:00,BMFBOVESPA:ITUB4,3.5960266 +143912,2008-02-01 09:00:00,BMFBOVESPA:ITUB4,3.50071651 +143913,2008-02-06 09:00:00,BMFBOVESPA:ITUB4,3.35248685 +143914,2008-02-07 09:00:00,BMFBOVESPA:ITUB4,3.34140368 +143915,2008-02-08 09:00:00,BMFBOVESPA:ITUB4,3.31923886 +143916,2008-02-11 09:00:00,BMFBOVESPA:ITUB4,3.39820235 +143917,2008-02-12 09:00:00,BMFBOVESPA:ITUB4,3.60738678 +143918,2008-02-13 09:00:00,BMFBOVESPA:ITUB4,3.79163466 +143919,2008-02-14 09:00:00,BMFBOVESPA:ITUB4,3.6503313 +143920,2008-02-15 09:00:00,BMFBOVESPA:ITUB4,3.70574411 +143921,2008-02-18 10:00:00,BMFBOVESPA:ITUB4,3.81934068 +143922,2008-02-19 10:00:00,BMFBOVESPA:ITUB4,3.71682727 +143923,2008-02-20 10:00:00,BMFBOVESPA:ITUB4,3.80687316 +143924,2008-02-21 10:00:00,BMFBOVESPA:ITUB4,3.77916639 +143925,2008-02-22 10:00:00,BMFBOVESPA:ITUB4,3.86782716 +143926,2008-02-25 10:00:00,BMFBOVESPA:ITUB4,4.08851182 +143927,2008-02-26 10:00:00,BMFBOVESPA:ITUB4,4.20402257 +143928,2008-02-27 10:00:00,BMFBOVESPA:ITUB4,4.26391693 +143929,2008-02-28 10:00:00,BMFBOVESPA:ITUB4,4.24395239 +143930,2008-02-29 10:00:00,BMFBOVESPA:ITUB4,4.06997326 +143931,2008-03-03 10:00:00,BMFBOVESPA:ITUB4,4.14444232 +143932,2008-03-04 10:00:00,BMFBOVESPA:ITUB4,4.05456294 +143933,2008-03-05 10:00:00,BMFBOVESPA:ITUB4,4.21577559 +143934,2008-03-06 10:00:00,BMFBOVESPA:ITUB4,4.09308343 +143935,2008-03-07 10:00:00,BMFBOVESPA:ITUB4,3.97752348 +143936,2008-03-10 10:00:00,BMFBOVESPA:ITUB4,3.93472429 +143937,2008-03-11 10:00:00,BMFBOVESPA:ITUB4,4.10164312 +143938,2008-03-12 10:00:00,BMFBOVESPA:ITUB4,3.95897736 +143939,2008-03-13 10:00:00,BMFBOVESPA:ITUB4,4.03459009 +143940,2008-03-14 10:00:00,BMFBOVESPA:ITUB4,3.99607036 +143941,2008-03-17 10:00:00,BMFBOVESPA:ITUB4,3.80489767 +143942,2008-03-18 10:00:00,BMFBOVESPA:ITUB4,3.92045763 +143943,2008-03-19 10:00:00,BMFBOVESPA:ITUB4,3.76780468 +143944,2008-03-20 10:00:00,BMFBOVESPA:ITUB4,3.81060464 +143945,2008-03-24 10:00:00,BMFBOVESPA:ITUB4,3.73784539 +143946,2008-03-25 10:00:00,BMFBOVESPA:ITUB4,3.92045763 +143947,2008-03-26 10:00:00,BMFBOVESPA:ITUB4,3.88051116 +143948,2008-03-27 10:00:00,BMFBOVESPA:ITUB4,3.77636437 +143949,2008-03-28 10:00:00,BMFBOVESPA:ITUB4,3.7435516 +143950,2008-03-31 10:00:00,BMFBOVESPA:ITUB4,3.82487129 +143951,2008-04-01 10:00:00,BMFBOVESPA:ITUB4,3.94790555 +143952,2008-04-02 10:00:00,BMFBOVESPA:ITUB4,3.95504229 +143953,2008-04-03 10:00:00,BMFBOVESPA:ITUB4,3.97216998 +143954,2008-04-04 10:00:00,BMFBOVESPA:ITUB4,3.94790555 +143955,2008-04-07 10:00:00,BMFBOVESPA:ITUB4,3.99500692 +143956,2008-04-08 10:00:00,BMFBOVESPA:ITUB4,4.04781677 +143957,2008-04-09 10:00:00,BMFBOVESPA:ITUB4,3.95218805 +143958,2008-04-10 10:00:00,BMFBOVESPA:ITUB4,3.93363285 +143959,2008-04-11 10:00:00,BMFBOVESPA:ITUB4,3.880823 +143960,2008-04-14 10:00:00,BMFBOVESPA:ITUB4,3.80945795 +143961,2008-04-15 10:00:00,BMFBOVESPA:ITUB4,3.82801315 +143962,2008-04-16 10:00:00,BMFBOVESPA:ITUB4,4.0192706 +143963,2008-04-17 10:00:00,BMFBOVESPA:ITUB4,4.1634282 +143964,2008-04-18 10:00:00,BMFBOVESPA:ITUB4,4.23907499 +143965,2008-04-22 10:00:00,BMFBOVESPA:ITUB4,4.19197362 +143966,2008-04-23 10:00:00,BMFBOVESPA:ITUB4,4.12917279 +143967,2008-04-24 10:00:00,BMFBOVESPA:ITUB4,4.13488203 +143968,2008-04-25 10:00:00,BMFBOVESPA:ITUB4,4.20196534 +143969,2008-04-28 10:00:00,BMFBOVESPA:ITUB4,4.2690479 +143970,2008-04-29 10:00:00,BMFBOVESPA:ITUB4,4.18769187 +143971,2008-04-30 10:00:00,BMFBOVESPA:ITUB4,4.53880713 +143972,2008-05-02 10:00:00,BMFBOVESPA:ITUB4,4.70329181 +143973,2008-05-05 10:00:00,BMFBOVESPA:ITUB4,4.76468935 +143974,2008-05-06 10:00:00,BMFBOVESPA:ITUB4,4.56050873 +143975,2008-05-07 10:00:00,BMFBOVESPA:ITUB4,4.46769943 +143976,2008-05-08 10:00:00,BMFBOVESPA:ITUB4,4.52481295 +143977,2008-05-09 10:00:00,BMFBOVESPA:ITUB4,4.49197219 +143978,2008-05-12 10:00:00,BMFBOVESPA:ITUB4,4.52195721 +143979,2008-05-13 10:00:00,BMFBOVESPA:ITUB4,4.43485865 +143980,2008-05-14 10:00:00,BMFBOVESPA:ITUB4,4.39630788 +143981,2008-05-15 10:00:00,BMFBOVESPA:ITUB4,4.49625619 +143982,2008-05-16 10:00:00,BMFBOVESPA:ITUB4,4.49911194 +143983,2008-05-19 10:00:00,BMFBOVESPA:ITUB4,4.59334875 +143984,2008-05-20 10:00:00,BMFBOVESPA:ITUB4,4.52052895 +143985,2008-05-21 10:00:00,BMFBOVESPA:ITUB4,4.40630264 +143986,2008-05-23 10:00:00,BMFBOVESPA:ITUB4,4.39202387 +143987,2008-05-26 10:00:00,BMFBOVESPA:ITUB4,4.39630788 +143988,2008-05-27 10:00:00,BMFBOVESPA:ITUB4,4.52052895 +143989,2008-05-28 10:00:00,BMFBOVESPA:ITUB4,4.67901905 +143990,2008-05-29 10:00:00,BMFBOVESPA:ITUB4,4.64475078 +143991,2008-05-30 10:00:00,BMFBOVESPA:ITUB4,4.83322514 +143992,2008-06-02 10:00:00,BMFBOVESPA:ITUB4,5.78121915 +143993,2008-06-03 10:00:00,BMFBOVESPA:ITUB4,5.61695926 +143994,2008-06-04 10:00:00,BMFBOVESPA:ITUB4,5.57589486 +143995,2008-06-05 10:00:00,BMFBOVESPA:ITUB4,5.78121915 +143996,2008-06-06 10:00:00,BMFBOVESPA:ITUB4,5.62945781 +143997,2008-06-09 10:00:00,BMFBOVESPA:ITUB4,5.50269207 +143998,2008-06-10 10:00:00,BMFBOVESPA:ITUB4,5.31700761 +143999,2008-06-11 10:00:00,BMFBOVESPA:ITUB4,5.24202008 +144000,2008-06-12 10:00:00,BMFBOVESPA:ITUB4,5.36164379 +144001,2008-06-13 10:00:00,BMFBOVESPA:ITUB4,5.42413353 +144002,2008-06-16 10:00:00,BMFBOVESPA:ITUB4,5.43663132 +144003,2008-06-17 10:00:00,BMFBOVESPA:ITUB4,5.57946588 +144004,2008-06-18 10:00:00,BMFBOVESPA:ITUB4,5.38485388 +144005,2008-06-19 10:00:00,BMFBOVESPA:ITUB4,5.35450176 +144006,2008-06-20 10:00:00,BMFBOVESPA:ITUB4,5.13667967 +144007,2008-06-23 10:00:00,BMFBOVESPA:ITUB4,5.13667967 +144008,2008-06-24 10:00:00,BMFBOVESPA:ITUB4,4.98848861 +144009,2008-06-25 10:00:00,BMFBOVESPA:ITUB4,5.12239638 +144010,2008-06-26 10:00:00,BMFBOVESPA:ITUB4,4.84029829 +144011,2008-06-27 10:00:00,BMFBOVESPA:ITUB4,4.86707939 +144012,2008-06-30 10:00:00,BMFBOVESPA:ITUB4,4.88314821 +144013,2008-07-01 10:00:00,BMFBOVESPA:ITUB4,4.8174167 +144014,2008-07-02 10:00:00,BMFBOVESPA:ITUB4,4.80491361 +144015,2008-07-03 10:00:00,BMFBOVESPA:ITUB4,4.63522302 +144016,2008-07-04 10:00:00,BMFBOVESPA:ITUB4,4.6905957 +144017,2008-07-07 10:00:00,BMFBOVESPA:ITUB4,4.6638025 +144018,2008-07-08 10:00:00,BMFBOVESPA:ITUB4,4.73703707 +144019,2008-07-10 10:00:00,BMFBOVESPA:ITUB4,4.75132718 +144020,2008-07-11 10:00:00,BMFBOVESPA:ITUB4,4.67809261 +144021,2008-07-14 10:00:00,BMFBOVESPA:ITUB4,4.67094756 +144022,2008-07-15 10:00:00,BMFBOVESPA:ITUB4,4.55662966 +144023,2008-07-16 10:00:00,BMFBOVESPA:ITUB4,4.97817596 +144024,2008-07-17 10:00:00,BMFBOVESPA:ITUB4,5.03176237 +144025,2008-07-18 10:00:00,BMFBOVESPA:ITUB4,5.18537733 +144026,2008-07-21 10:00:00,BMFBOVESPA:ITUB4,5.06927317 +144027,2008-07-22 10:00:00,BMFBOVESPA:ITUB4,5.14072148 +144028,2008-07-23 10:00:00,BMFBOVESPA:ITUB4,5.14250775 +144029,2008-07-24 10:00:00,BMFBOVESPA:ITUB4,4.93352086 +144030,2008-07-25 10:00:00,BMFBOVESPA:ITUB4,4.81205866 +144031,2008-07-28 10:00:00,BMFBOVESPA:ITUB4,4.73882409 +144032,2008-07-29 10:00:00,BMFBOVESPA:ITUB4,4.90315512 +144033,2008-07-30 10:00:00,BMFBOVESPA:ITUB4,5.0085417 +144034,2008-07-31 10:00:00,BMFBOVESPA:ITUB4,5.02283182 +144035,2008-08-01 10:00:00,BMFBOVESPA:ITUB4,4.93026774 +144036,2008-08-04 10:00:00,BMFBOVESPA:ITUB4,4.77301364 +144037,2008-08-05 10:00:00,BMFBOVESPA:ITUB4,4.98208985 +144038,2008-08-06 10:00:00,BMFBOVESPA:ITUB4,5.07501269 +144039,2008-08-07 10:00:00,BMFBOVESPA:ITUB4,4.98208985 +144040,2008-08-08 10:00:00,BMFBOVESPA:ITUB4,4.90882348 +144041,2008-08-11 10:00:00,BMFBOVESPA:ITUB4,4.79445715 +144042,2008-08-12 10:00:00,BMFBOVESPA:ITUB4,4.74978312 +144043,2008-08-13 10:00:00,BMFBOVESPA:ITUB4,4.65507251 +144044,2008-08-14 10:00:00,BMFBOVESPA:ITUB4,4.77301364 +144045,2008-08-15 10:00:00,BMFBOVESPA:ITUB4,4.69796026 +144046,2008-08-18 10:00:00,BMFBOVESPA:ITUB4,4.60810057 +144047,2008-08-19 10:00:00,BMFBOVESPA:ITUB4,4.5865337 +144048,2008-08-20 10:00:00,BMFBOVESPA:ITUB4,4.77704031 +144049,2008-08-21 10:00:00,BMFBOVESPA:ITUB4,4.74289314 +144050,2008-08-22 10:00:00,BMFBOVESPA:ITUB4,4.78602688 +144051,2008-08-25 10:00:00,BMFBOVESPA:ITUB4,4.63326192 +144052,2008-08-26 10:00:00,BMFBOVESPA:ITUB4,4.58114235 +144053,2008-08-27 10:00:00,BMFBOVESPA:ITUB4,4.63146506 +144054,2008-08-28 10:00:00,BMFBOVESPA:ITUB4,4.80040404 +144055,2008-08-29 10:00:00,BMFBOVESPA:ITUB4,4.66381536 +144056,2008-09-01 10:00:00,BMFBOVESPA:ITUB4,4.62461518 +144057,2008-09-02 10:00:00,BMFBOVESPA:ITUB4,4.67675897 +144058,2008-09-03 10:00:00,BMFBOVESPA:ITUB4,4.72710514 +144059,2008-09-04 10:00:00,BMFBOVESPA:ITUB4,4.57067303 +144060,2008-09-05 10:00:00,BMFBOVESPA:ITUB4,4.66057663 +144061,2008-09-08 10:00:00,BMFBOVESPA:ITUB4,4.70732604 +144062,2008-09-09 10:00:00,BMFBOVESPA:ITUB4,4.57067303 +144063,2008-09-10 10:00:00,BMFBOVESPA:ITUB4,4.62461518 +144064,2008-09-11 10:00:00,BMFBOVESPA:ITUB4,4.68395095 +144065,2008-09-12 10:00:00,BMFBOVESPA:ITUB4,4.69294132 +144066,2008-09-15 10:00:00,BMFBOVESPA:ITUB4,4.38187698 +144067,2008-09-16 10:00:00,BMFBOVESPA:ITUB4,4.45020312 +144068,2008-09-17 10:00:00,BMFBOVESPA:ITUB4,4.20386892 +144069,2008-09-18 10:00:00,BMFBOVESPA:ITUB4,4.47897257 +144070,2008-09-19 10:00:00,BMFBOVESPA:ITUB4,4.8601614 +144071,2008-09-22 10:00:00,BMFBOVESPA:ITUB4,4.63180717 +144072,2008-09-23 10:00:00,BMFBOVESPA:ITUB4,4.55628906 +144073,2008-09-24 10:00:00,BMFBOVESPA:ITUB4,4.52572198 +144074,2008-09-25 10:00:00,BMFBOVESPA:ITUB4,4.70732604 +144075,2008-09-26 10:00:00,BMFBOVESPA:ITUB4,4.6911437 +144076,2008-09-29 10:00:00,BMFBOVESPA:ITUB4,4.41244406 +144077,2008-09-30 10:00:00,BMFBOVESPA:ITUB4,4.84397906 +144078,2008-10-01 10:00:00,BMFBOVESPA:ITUB4,4.84973295 +144079,2008-10-02 10:00:00,BMFBOVESPA:ITUB4,4.5601159 +144080,2008-10-03 10:00:00,BMFBOVESPA:ITUB4,4.23632065 +144081,2008-10-06 10:00:00,BMFBOVESPA:ITUB4,4.03664733 +144082,2008-10-07 10:00:00,BMFBOVESPA:ITUB4,3.90712877 +144083,2008-10-08 10:00:00,BMFBOVESPA:ITUB4,3.8009959 +144084,2008-10-09 10:00:00,BMFBOVESPA:ITUB4,3.61031671 +144085,2008-10-10 10:00:00,BMFBOVESPA:ITUB4,3.47899978 +144086,2008-10-13 10:00:00,BMFBOVESPA:ITUB4,4.29208617 +144087,2008-10-14 10:00:00,BMFBOVESPA:ITUB4,4.45578216 +144088,2008-10-15 10:00:00,BMFBOVESPA:ITUB4,3.96649178 +144089,2008-10-16 10:00:00,BMFBOVESPA:ITUB4,3.72364535 +144090,2008-10-17 10:00:00,BMFBOVESPA:ITUB4,3.50598297 +144091,2008-10-20 09:00:00,BMFBOVESPA:ITUB4,3.75602442 +144092,2008-10-21 09:00:00,BMFBOVESPA:ITUB4,3.69306466 +144093,2008-10-22 09:00:00,BMFBOVESPA:ITUB4,3.24514825 +144094,2008-10-23 09:00:00,BMFBOVESPA:ITUB4,2.977117 +144095,2008-10-24 09:00:00,BMFBOVESPA:ITUB4,2.66051752 +144096,2008-10-27 09:00:00,BMFBOVESPA:ITUB4,2.66051752 +144097,2008-10-28 09:00:00,BMFBOVESPA:ITUB4,2.89616818 +144098,2008-10-29 09:00:00,BMFBOVESPA:ITUB4,3.27752731 +144099,2008-10-30 09:00:00,BMFBOVESPA:ITUB4,3.62470749 +144100,2008-10-31 09:00:00,BMFBOVESPA:ITUB4,3.5419603 +144101,2008-11-03 09:00:00,BMFBOVESPA:ITUB4,4.123705 +144102,2008-11-04 09:00:00,BMFBOVESPA:ITUB4,4.3235002 +144103,2008-11-05 09:00:00,BMFBOVESPA:ITUB4,3.94370935 +144104,2008-11-06 09:00:00,BMFBOVESPA:ITUB4,3.70071456 +144105,2008-11-07 09:00:00,BMFBOVESPA:ITUB4,3.83571149 +144106,2008-11-10 09:00:00,BMFBOVESPA:ITUB4,3.95810921 +144107,2008-11-11 09:00:00,BMFBOVESPA:ITUB4,3.92031004 +144108,2008-11-12 09:00:00,BMFBOVESPA:ITUB4,3.64671639 +144109,2008-11-13 09:00:00,BMFBOVESPA:ITUB4,3.98150851 +144110,2008-11-14 09:00:00,BMFBOVESPA:ITUB4,3.92930947 +144111,2008-11-17 09:00:00,BMFBOVESPA:ITUB4,3.92210993 +144112,2008-11-18 09:00:00,BMFBOVESPA:ITUB4,3.62331632 +144113,2008-11-19 09:00:00,BMFBOVESPA:ITUB4,3.43432122 +144114,2008-11-21 09:00:00,BMFBOVESPA:ITUB4,3.16072681 +144115,2008-11-24 09:00:00,BMFBOVESPA:ITUB4,3.7441995 +144116,2008-11-25 09:00:00,BMFBOVESPA:ITUB4,3.91723554 +144117,2008-11-26 09:00:00,BMFBOVESPA:ITUB4,4.20440102 +144118,2008-11-27 09:00:00,BMFBOVESPA:ITUB4,4.18599265 +144119,2008-11-28 09:00:00,BMFBOVESPA:ITUB4,4.2264909 +144120,2008-12-01 09:00:00,BMFBOVESPA:ITUB4,4.09609511 +144121,2008-12-02 09:00:00,BMFBOVESPA:ITUB4,4.20107599 +144122,2008-12-03 09:00:00,BMFBOVESPA:ITUB4,4.24159467 +144123,2008-12-04 09:00:00,BMFBOVESPA:ITUB4,4.27843032 +144124,2008-12-05 09:00:00,BMFBOVESPA:ITUB4,4.32079053 +144125,2008-12-08 09:00:00,BMFBOVESPA:ITUB4,4.75176467 +144126,2008-12-09 09:00:00,BMFBOVESPA:ITUB4,4.70940447 +144127,2008-12-10 09:00:00,BMFBOVESPA:ITUB4,4.71861281 +144128,2008-12-11 09:00:00,BMFBOVESPA:ITUB4,4.58048083 +144129,2008-12-12 09:00:00,BMFBOVESPA:ITUB4,4.76649908 +144130,2008-12-15 09:00:00,BMFBOVESPA:ITUB4,4.44787264 +144131,2008-12-16 09:00:00,BMFBOVESPA:ITUB4,4.73334722 +144132,2008-12-17 09:00:00,BMFBOVESPA:ITUB4,4.84569493 +144133,2008-12-18 09:00:00,BMFBOVESPA:ITUB4,4.74992315 +144134,2008-12-19 09:00:00,BMFBOVESPA:ITUB4,4.57495477 +144135,2008-12-22 09:00:00,BMFBOVESPA:ITUB4,4.36315148 +144136,2008-12-23 09:00:00,BMFBOVESPA:ITUB4,4.13108848 +144137,2008-12-26 09:00:00,BMFBOVESPA:ITUB4,4.11451256 +144138,2008-12-29 09:00:00,BMFBOVESPA:ITUB4,4.11451256 +144139,2008-12-30 09:00:00,BMFBOVESPA:ITUB4,4.14582289 +144140,2009-01-02 09:00:00,BMFBOVESPA:ITUB4,4.62269268 +144141,2009-01-05 09:00:00,BMFBOVESPA:ITUB4,4.6337872 +144142,2009-01-06 09:00:00,BMFBOVESPA:ITUB4,4.82424235 +144143,2009-01-07 09:00:00,BMFBOVESPA:ITUB4,4.54688089 +144144,2009-01-08 09:00:00,BMFBOVESPA:ITUB4,4.57461719 +144145,2009-01-09 09:00:00,BMFBOVESPA:ITUB4,4.56906993 +144146,2009-01-12 09:00:00,BMFBOVESPA:ITUB4,4.37491661 +144147,2009-01-13 09:00:00,BMFBOVESPA:ITUB4,4.21589593 +144148,2009-01-14 09:00:00,BMFBOVESPA:ITUB4,3.89785458 +144149,2009-01-15 09:00:00,BMFBOVESPA:ITUB4,3.9681191 +144150,2009-01-16 09:00:00,BMFBOVESPA:ITUB4,3.8331373 +144151,2009-01-19 09:00:00,BMFBOVESPA:ITUB4,3.88860989 +144152,2009-01-20 09:00:00,BMFBOVESPA:ITUB4,3.62234221 +144153,2009-01-21 09:00:00,BMFBOVESPA:ITUB4,3.74438115 +144154,2009-01-22 09:00:00,BMFBOVESPA:ITUB4,3.64083307 +144155,2009-01-23 09:00:00,BMFBOVESPA:ITUB4,3.7240412 +144156,2009-01-26 09:00:00,BMFBOVESPA:ITUB4,3.70000383 +144157,2009-01-27 09:00:00,BMFBOVESPA:ITUB4,3.64638033 +144158,2009-01-28 09:00:00,BMFBOVESPA:ITUB4,3.91819453 +144159,2009-01-29 09:00:00,BMFBOVESPA:ITUB4,3.7924574 +144160,2009-01-30 09:00:00,BMFBOVESPA:ITUB4,3.74068299 +144161,2009-02-02 09:00:00,BMFBOVESPA:ITUB4,3.6318919 +144162,2009-02-03 09:00:00,BMFBOVESPA:ITUB4,3.6855472 +144163,2009-02-04 09:00:00,BMFBOVESPA:ITUB4,3.75215367 +144164,2009-02-05 09:00:00,BMFBOVESPA:ITUB4,3.91311881 +144165,2009-02-06 09:00:00,BMFBOVESPA:ITUB4,4.19064527 +144166,2009-02-09 09:00:00,BMFBOVESPA:ITUB4,4.12773848 +144167,2009-02-10 09:00:00,BMFBOVESPA:ITUB4,3.9667741 +144168,2009-02-11 09:00:00,BMFBOVESPA:ITUB4,3.95937322 +144169,2009-02-12 09:00:00,BMFBOVESPA:ITUB4,3.92421938 +144170,2009-02-13 09:00:00,BMFBOVESPA:ITUB4,4.08703512 +144171,2009-02-16 10:00:00,BMFBOVESPA:ITUB4,4.0703835 +144172,2009-02-17 10:00:00,BMFBOVESPA:ITUB4,3.82986072 +144173,2009-02-18 10:00:00,BMFBOVESPA:ITUB4,3.79840809 +144174,2009-02-19 10:00:00,BMFBOVESPA:ITUB4,3.76325425 +144175,2009-02-20 10:00:00,BMFBOVESPA:ITUB4,3.65409457 +144176,2009-02-25 10:00:00,BMFBOVESPA:ITUB4,3.61339045 +144177,2009-02-26 10:00:00,BMFBOVESPA:ITUB4,3.62264118 +144178,2009-02-27 10:00:00,BMFBOVESPA:ITUB4,3.5578853 +144179,2009-03-02 10:00:00,BMFBOVESPA:ITUB4,3.37127062 +144180,2009-03-03 10:00:00,BMFBOVESPA:ITUB4,3.35460917 +144181,2009-03-04 10:00:00,BMFBOVESPA:ITUB4,3.55640407 +144182,2009-03-05 10:00:00,BMFBOVESPA:ITUB4,3.53048583 +144183,2009-03-06 10:00:00,BMFBOVESPA:ITUB4,3.58047172 +144184,2009-03-09 10:00:00,BMFBOVESPA:ITUB4,3.53789126 +144185,2009-03-10 10:00:00,BMFBOVESPA:ITUB4,3.80507024 +144186,2009-03-11 10:00:00,BMFBOVESPA:ITUB4,3.81256044 +144187,2009-03-12 10:00:00,BMFBOVESPA:ITUB4,3.91180712 +144188,2009-03-13 10:00:00,BMFBOVESPA:ITUB4,3.93615027 +144189,2009-03-16 10:00:00,BMFBOVESPA:ITUB4,3.95300397 +144190,2009-03-17 10:00:00,BMFBOVESPA:ITUB4,4.04101458 +144191,2009-03-18 10:00:00,BMFBOVESPA:ITUB4,4.16647696 +144192,2009-03-19 10:00:00,BMFBOVESPA:ITUB4,4.05974008 +144193,2009-03-20 10:00:00,BMFBOVESPA:ITUB4,4.00169103 +144194,2009-03-23 10:00:00,BMFBOVESPA:ITUB4,4.3874409 +144195,2009-03-24 10:00:00,BMFBOVESPA:ITUB4,4.22827187 +144196,2009-03-25 10:00:00,BMFBOVESPA:ITUB4,4.24325227 +144197,2009-03-26 10:00:00,BMFBOVESPA:ITUB4,4.37807739 +144198,2009-03-27 10:00:00,BMFBOVESPA:ITUB4,4.3612252 +144199,2009-03-30 10:00:00,BMFBOVESPA:ITUB4,4.23576207 +144200,2009-03-31 10:00:00,BMFBOVESPA:ITUB4,4.20580051 +144201,2009-04-01 10:00:00,BMFBOVESPA:ITUB4,4.27737068 +144202,2009-04-02 10:00:00,BMFBOVESPA:ITUB4,4.4815899 +144203,2009-04-03 10:00:00,BMFBOVESPA:ITUB4,4.59775158 +144204,2009-04-06 10:00:00,BMFBOVESPA:ITUB4,4.64271777 +144205,2009-04-07 10:00:00,BMFBOVESPA:ITUB4,4.65395912 +144206,2009-04-08 10:00:00,BMFBOVESPA:ITUB4,4.64646438 +144207,2009-04-09 10:00:00,BMFBOVESPA:ITUB4,4.80197081 +144208,2009-04-13 10:00:00,BMFBOVESPA:ITUB4,4.77012005 +144209,2009-04-14 10:00:00,BMFBOVESPA:ITUB4,4.54716549 +144210,2009-04-15 10:00:00,BMFBOVESPA:ITUB4,4.54716549 +144211,2009-04-16 10:00:00,BMFBOVESPA:ITUB4,4.67831514 +144212,2009-04-17 10:00:00,BMFBOVESPA:ITUB4,4.64646438 +144213,2009-04-20 10:00:00,BMFBOVESPA:ITUB4,4.47971659 +144214,2009-04-22 10:00:00,BMFBOVESPA:ITUB4,4.40102635 +144215,2009-04-23 10:00:00,BMFBOVESPA:ITUB4,4.58088955 +144216,2009-04-24 10:00:00,BMFBOVESPA:ITUB4,4.69330386 +144217,2009-04-27 10:00:00,BMFBOVESPA:ITUB4,4.53217676 +144218,2009-04-28 10:00:00,BMFBOVESPA:ITUB4,4.62960234 +144219,2009-04-29 10:00:00,BMFBOVESPA:ITUB4,4.93874266 +144220,2009-04-30 10:00:00,BMFBOVESPA:ITUB4,4.99120206 +144221,2009-05-04 10:00:00,BMFBOVESPA:ITUB4,5.26898889 +144222,2009-05-05 10:00:00,BMFBOVESPA:ITUB4,5.39832352 +144223,2009-05-06 10:00:00,BMFBOVESPA:ITUB4,5.33834213 +144224,2009-05-07 10:00:00,BMFBOVESPA:ITUB4,4.93346787 +144225,2009-05-08 10:00:00,BMFBOVESPA:ITUB4,4.99157446 +144226,2009-05-11 10:00:00,BMFBOVESPA:ITUB4,4.86224059 +144227,2009-05-12 10:00:00,BMFBOVESPA:ITUB4,4.78351476 +144228,2009-05-13 10:00:00,BMFBOVESPA:ITUB4,4.6560542 +144229,2009-05-14 10:00:00,BMFBOVESPA:ITUB4,4.71790966 +144230,2009-05-15 10:00:00,BMFBOVESPA:ITUB4,4.66542603 +144231,2009-05-18 10:00:00,BMFBOVESPA:ITUB4,4.89223091 +144232,2009-05-19 10:00:00,BMFBOVESPA:ITUB4,4.83974728 +144233,2009-05-20 10:00:00,BMFBOVESPA:ITUB4,4.9353427 +144234,2009-05-21 10:00:00,BMFBOVESPA:ITUB4,4.92784493 +144235,2009-05-22 10:00:00,BMFBOVESPA:ITUB4,4.99344928 +144236,2009-05-25 10:00:00,BMFBOVESPA:ITUB4,4.99532409 +144237,2009-05-26 10:00:00,BMFBOVESPA:ITUB4,5.18464012 +144238,2009-05-27 10:00:00,BMFBOVESPA:ITUB4,5.20713343 +144239,2009-05-28 10:00:00,BMFBOVESPA:ITUB4,5.2596163 +144240,2009-05-29 10:00:00,BMFBOVESPA:ITUB4,5.24274669 +144241,2009-06-01 10:00:00,BMFBOVESPA:ITUB4,5.39313956 +144242,2009-06-02 10:00:00,BMFBOVESPA:ITUB4,5.32563164 +144243,2009-06-03 10:00:00,BMFBOVESPA:ITUB4,5.19811658 +144244,2009-06-04 10:00:00,BMFBOVESPA:ITUB4,5.26374893 +144245,2009-06-05 10:00:00,BMFBOVESPA:ITUB4,5.22061897 +144246,2009-06-08 10:00:00,BMFBOVESPA:ITUB4,5.23187016 +144247,2009-06-09 10:00:00,BMFBOVESPA:ITUB4,5.16623781 +144248,2009-06-10 10:00:00,BMFBOVESPA:ITUB4,5.18498981 +144249,2009-06-12 10:00:00,BMFBOVESPA:ITUB4,5.26749932 +144250,2009-06-15 10:00:00,BMFBOVESPA:ITUB4,5.08747793 +144251,2009-06-16 10:00:00,BMFBOVESPA:ITUB4,5.05559917 +144252,2009-06-17 10:00:00,BMFBOVESPA:ITUB4,5.0274708 +144253,2009-06-18 10:00:00,BMFBOVESPA:ITUB4,4.95808805 +144254,2009-06-19 10:00:00,BMFBOVESPA:ITUB4,5.03497235 +144255,2009-06-22 10:00:00,BMFBOVESPA:ITUB4,4.99746761 +144256,2009-06-23 10:00:00,BMFBOVESPA:ITUB4,4.89433052 +144257,2009-06-24 10:00:00,BMFBOVESPA:ITUB4,4.89433052 +144258,2009-06-25 10:00:00,BMFBOVESPA:ITUB4,5.00684399 +144259,2009-06-26 10:00:00,BMFBOVESPA:ITUB4,5.08560312 +144260,2009-06-29 10:00:00,BMFBOVESPA:ITUB4,5.18498981 +144261,2009-06-30 10:00:00,BMFBOVESPA:ITUB4,5.11560706 +144262,2009-07-01 10:00:00,BMFBOVESPA:ITUB4,5.1234863 +144263,2009-07-02 10:00:00,BMFBOVESPA:ITUB4,5.11223056 +144264,2009-07-03 10:00:00,BMFBOVESPA:ITUB4,5.07283359 +144265,2009-07-06 10:00:00,BMFBOVESPA:ITUB4,5.10472598 +144266,2009-07-07 10:00:00,BMFBOVESPA:ITUB4,5.02405646 +144267,2009-07-08 10:00:00,BMFBOVESPA:ITUB4,4.99779156 +144268,2009-07-10 10:00:00,BMFBOVESPA:ITUB4,4.93963427 +144269,2009-07-13 10:00:00,BMFBOVESPA:ITUB4,4.93963427 +144270,2009-07-14 10:00:00,BMFBOVESPA:ITUB4,4.88710447 +144271,2009-07-15 10:00:00,BMFBOVESPA:ITUB4,5.09159391 +144272,2009-07-16 10:00:00,BMFBOVESPA:ITUB4,5.17038785 +144273,2009-07-17 10:00:00,BMFBOVESPA:ITUB4,5.14599928 +144274,2009-07-20 10:00:00,BMFBOVESPA:ITUB4,5.3636208 +144275,2009-07-21 10:00:00,BMFBOVESPA:ITUB4,5.36924904 +144276,2009-07-22 10:00:00,BMFBOVESPA:ITUB4,5.38425744 +144277,2009-07-23 10:00:00,BMFBOVESPA:ITUB4,5.59812704 +144278,2009-07-24 10:00:00,BMFBOVESPA:ITUB4,5.61313544 +144279,2009-07-27 10:00:00,BMFBOVESPA:ITUB4,5.59062246 +144280,2009-07-28 10:00:00,BMFBOVESPA:ITUB4,5.58311863 +144281,2009-07-29 10:00:00,BMFBOVESPA:ITUB4,5.5080766 +144282,2009-07-30 10:00:00,BMFBOVESPA:ITUB4,5.56060564 +144283,2009-07-31 10:00:00,BMFBOVESPA:ITUB4,5.53246517 +144284,2009-08-03 10:00:00,BMFBOVESPA:ITUB4,5.60416022 +144285,2009-08-04 10:00:00,BMFBOVESPA:ITUB4,5.65483336 +144286,2009-08-05 10:00:00,BMFBOVESPA:ITUB4,5.7674422 +144287,2009-08-06 10:00:00,BMFBOVESPA:ITUB4,5.72052173 +144288,2009-08-07 10:00:00,BMFBOVESPA:ITUB4,5.88755864 +144289,2009-08-10 10:00:00,BMFBOVESPA:ITUB4,5.94761649 +144290,2009-08-11 10:00:00,BMFBOVESPA:ITUB4,5.70363093 +144291,2009-08-12 10:00:00,BMFBOVESPA:ITUB4,5.66046389 +144292,2009-08-13 10:00:00,BMFBOVESPA:ITUB4,5.59102209 +144293,2009-08-14 10:00:00,BMFBOVESPA:ITUB4,5.50656584 +144294,2009-08-17 10:00:00,BMFBOVESPA:ITUB4,5.37331204 +144295,2009-08-18 10:00:00,BMFBOVESPA:ITUB4,5.56286951 +144296,2009-08-19 10:00:00,BMFBOVESPA:ITUB4,5.63794257 +144297,2009-08-20 10:00:00,BMFBOVESPA:ITUB4,5.71113778 +144298,2009-08-21 10:00:00,BMFBOVESPA:ITUB4,5.67172492 +144299,2009-08-24 10:00:00,BMFBOVESPA:ITUB4,5.76052194 +144300,2009-08-25 10:00:00,BMFBOVESPA:ITUB4,5.83231614 +144301,2009-08-26 10:00:00,BMFBOVESPA:ITUB4,5.95890023 +144302,2009-08-27 10:00:00,BMFBOVESPA:ITUB4,5.91355636 +144303,2009-08-28 10:00:00,BMFBOVESPA:ITUB4,5.90788875 +144304,2009-08-31 10:00:00,BMFBOVESPA:ITUB4,6.4598369 +144305,2009-09-01 10:00:00,BMFBOVESPA:ITUB4,6.27935683 +144306,2009-09-02 10:00:00,BMFBOVESPA:ITUB4,6.26064344 +144307,2009-09-03 10:00:00,BMFBOVESPA:ITUB4,6.23153338 +144308,2009-09-04 10:00:00,BMFBOVESPA:ITUB4,6.38747805 +144309,2009-09-08 10:00:00,BMFBOVESPA:ITUB4,6.47064835 +144310,2009-09-09 10:00:00,BMFBOVESPA:ITUB4,6.55173945 +144311,2009-09-10 10:00:00,BMFBOVESPA:ITUB4,6.59124542 +144312,2009-09-11 10:00:00,BMFBOVESPA:ITUB4,6.66193985 +144313,2009-09-14 10:00:00,BMFBOVESPA:ITUB4,6.67441494 +144314,2009-09-15 10:00:00,BMFBOVESPA:ITUB4,6.77214026 +144315,2009-09-16 10:00:00,BMFBOVESPA:ITUB4,6.86362728 +144316,2009-09-17 10:00:00,BMFBOVESPA:ITUB4,6.86570722 +144317,2009-09-18 10:00:00,BMFBOVESPA:ITUB4,6.90521242 +144318,2009-09-21 10:00:00,BMFBOVESPA:ITUB4,6.85531131 +144319,2009-09-22 10:00:00,BMFBOVESPA:ITUB4,6.88649979 +144320,2009-09-23 10:00:00,BMFBOVESPA:ITUB4,6.77214026 +144321,2009-09-24 10:00:00,BMFBOVESPA:ITUB4,6.70352576 +144322,2009-09-25 10:00:00,BMFBOVESPA:ITUB4,6.74095103 +144323,2009-09-28 10:00:00,BMFBOVESPA:ITUB4,6.89065815 +144324,2009-09-29 10:00:00,BMFBOVESPA:ITUB4,7.1193772 +144325,2009-09-30 10:00:00,BMFBOVESPA:ITUB4,7.21918095 +144326,2009-10-01 10:00:00,BMFBOVESPA:ITUB4,7.25495922 +144327,2009-10-02 10:00:00,BMFBOVESPA:ITUB4,7.28615829 +144328,2009-10-05 10:00:00,BMFBOVESPA:ITUB4,7.42759713 +144329,2009-10-06 10:00:00,BMFBOVESPA:ITUB4,7.32775858 +144330,2009-10-07 10:00:00,BMFBOVESPA:ITUB4,7.09480093 +144331,2009-10-08 10:00:00,BMFBOVESPA:ITUB4,7.21543963 +144332,2009-10-09 10:00:00,BMFBOVESPA:ITUB4,7.28615829 +144333,2009-10-13 10:00:00,BMFBOVESPA:ITUB4,7.30695843 +144334,2009-10-14 10:00:00,BMFBOVESPA:ITUB4,7.50871625 +144335,2009-10-15 10:00:00,BMFBOVESPA:ITUB4,7.47959635 +144336,2009-10-16 10:00:00,BMFBOVESPA:ITUB4,7.40679774 +144337,2009-10-19 09:00:00,BMFBOVESPA:ITUB4,7.49207674 +144338,2009-10-20 09:00:00,BMFBOVESPA:ITUB4,7.34647802 +144339,2009-10-21 09:00:00,BMFBOVESPA:ITUB4,7.28615829 +144340,2009-10-22 09:00:00,BMFBOVESPA:ITUB4,7.42759713 +144341,2009-10-23 09:00:00,BMFBOVESPA:ITUB4,7.35687771 +144342,2009-10-26 09:00:00,BMFBOVESPA:ITUB4,7.34647802 +144343,2009-10-27 09:00:00,BMFBOVESPA:ITUB4,7.1572006 +144344,2009-10-28 09:00:00,BMFBOVESPA:ITUB4,6.67880567 +144345,2009-10-29 09:00:00,BMFBOVESPA:ITUB4,7.1093605 +144346,2009-10-30 09:00:00,BMFBOVESPA:ITUB4,6.78072417 +144347,2009-11-03 09:00:00,BMFBOVESPA:ITUB4,7.14318977 +144348,2009-11-04 09:00:00,BMFBOVESPA:ITUB4,7.3741515 +144349,2009-11-05 09:00:00,BMFBOVESPA:ITUB4,7.43449317 +144350,2009-11-06 09:00:00,BMFBOVESPA:ITUB4,7.40120129 +144351,2009-11-09 09:00:00,BMFBOVESPA:ITUB4,7.56558 +144352,2009-11-10 09:00:00,BMFBOVESPA:ITUB4,7.66337496 +144353,2009-11-11 09:00:00,BMFBOVESPA:ITUB4,7.66753559 +144354,2009-11-12 09:00:00,BMFBOVESPA:ITUB4,7.44489665 +144355,2009-11-13 09:00:00,BMFBOVESPA:ITUB4,7.69458615 +144356,2009-11-16 09:00:00,BMFBOVESPA:ITUB4,7.74868574 +144357,2009-11-17 09:00:00,BMFBOVESPA:ITUB4,7.79446104 +144358,2009-11-18 09:00:00,BMFBOVESPA:ITUB4,7.69874754 +144359,2009-11-19 09:00:00,BMFBOVESPA:ITUB4,7.51356187 +144360,2009-11-23 09:00:00,BMFBOVESPA:ITUB4,7.67585913 +144361,2009-11-24 09:00:00,BMFBOVESPA:ITUB4,7.71539385 +144362,2009-11-25 09:00:00,BMFBOVESPA:ITUB4,7.85688341 +144363,2009-11-26 09:00:00,BMFBOVESPA:ITUB4,7.60095258 +144364,2009-11-27 09:00:00,BMFBOVESPA:ITUB4,7.64672864 +144365,2009-11-30 09:00:00,BMFBOVESPA:ITUB4,7.68834405 +144366,2009-12-01 09:00:00,BMFBOVESPA:ITUB4,7.97807918 +144367,2009-12-02 09:00:00,BMFBOVESPA:ITUB4,8.06966156 +144368,2009-12-03 09:00:00,BMFBOVESPA:ITUB4,7.97807918 +144369,2009-12-04 09:00:00,BMFBOVESPA:ITUB4,7.96767191 +144370,2009-12-07 09:00:00,BMFBOVESPA:ITUB4,8.1196149 +144371,2009-12-08 09:00:00,BMFBOVESPA:ITUB4,8.08006883 +144372,2009-12-09 09:00:00,BMFBOVESPA:ITUB4,8.07798737 +144373,2009-12-10 09:00:00,BMFBOVESPA:ITUB4,8.11753421 +144374,2009-12-11 09:00:00,BMFBOVESPA:ITUB4,8.1092084 +144375,2009-12-14 09:00:00,BMFBOVESPA:ITUB4,8.06549866 +144376,2009-12-15 09:00:00,BMFBOVESPA:ITUB4,8.13210437 +144377,2009-12-16 09:00:00,BMFBOVESPA:ITUB4,8.02803327 +144378,2009-12-17 09:00:00,BMFBOVESPA:ITUB4,7.80948382 +144379,2009-12-18 09:00:00,BMFBOVESPA:ITUB4,7.80115801 +144380,2009-12-21 09:00:00,BMFBOVESPA:ITUB4,7.73455306 +144381,2009-12-22 09:00:00,BMFBOVESPA:ITUB4,7.74287887 +144382,2009-12-23 09:00:00,BMFBOVESPA:ITUB4,7.6783546 +144383,2009-12-28 09:00:00,BMFBOVESPA:ITUB4,7.6845982 +144384,2009-12-29 09:00:00,BMFBOVESPA:ITUB4,7.82821688 +144385,2009-12-30 09:00:00,BMFBOVESPA:ITUB4,7.84486775 +144386,2010-01-04 09:00:00,BMFBOVESPA:ITUB4,8.21504154 +144387,2010-01-05 09:00:00,BMFBOVESPA:ITUB4,8.26734049 +144388,2010-01-06 09:00:00,BMFBOVESPA:ITUB4,8.19621461 +144389,2010-01-07 09:00:00,BMFBOVESPA:ITUB4,8.11253645 +144390,2010-01-08 09:00:00,BMFBOVESPA:ITUB4,7.98911239 +144391,2010-01-11 09:00:00,BMFBOVESPA:ITUB4,7.92007856 +144392,2010-01-12 09:00:00,BMFBOVESPA:ITUB4,7.84685989 +144393,2010-01-13 09:00:00,BMFBOVESPA:ITUB4,7.86987167 +144394,2010-01-14 09:00:00,BMFBOVESPA:ITUB4,7.76109044 +144395,2010-01-15 09:00:00,BMFBOVESPA:ITUB4,7.63139098 +144396,2010-01-18 09:00:00,BMFBOVESPA:ITUB4,7.69833275 +144397,2010-01-19 09:00:00,BMFBOVESPA:ITUB4,7.67741378 +144398,2010-01-20 09:00:00,BMFBOVESPA:ITUB4,7.47449566 +144399,2010-01-21 09:00:00,BMFBOVESPA:ITUB4,7.33852006 +144400,2010-01-22 09:00:00,BMFBOVESPA:ITUB4,7.42219746 +144401,2010-01-26 09:00:00,BMFBOVESPA:ITUB4,7.44102439 +144402,2010-01-27 09:00:00,BMFBOVESPA:ITUB4,7.33433596 +144403,2010-01-28 09:00:00,BMFBOVESPA:ITUB4,7.55398972 +144404,2010-01-29 09:00:00,BMFBOVESPA:ITUB4,7.39709439 +144405,2010-02-01 09:00:00,BMFBOVESPA:ITUB4,7.54399496 +144406,2010-02-02 09:00:00,BMFBOVESPA:ITUB4,7.64444207 +144407,2010-02-03 09:00:00,BMFBOVESPA:ITUB4,7.61095945 +144408,2010-02-04 09:00:00,BMFBOVESPA:ITUB4,7.31798937 +144409,2010-02-05 09:00:00,BMFBOVESPA:ITUB4,7.13174405 +144410,2010-02-08 09:00:00,BMFBOVESPA:ITUB4,7.11081676 +144411,2010-02-09 09:00:00,BMFBOVESPA:ITUB4,7.42889974 +144412,2010-02-10 09:00:00,BMFBOVESPA:ITUB4,7.46865926 +144413,2010-02-11 09:00:00,BMFBOVESPA:ITUB4,7.60049618 +144414,2010-02-12 09:00:00,BMFBOVESPA:ITUB4,7.59840413 +144415,2010-02-17 09:00:00,BMFBOVESPA:ITUB4,7.76163009 +144416,2010-02-18 09:00:00,BMFBOVESPA:ITUB4,7.78674225 +144417,2010-02-19 09:00:00,BMFBOVESPA:ITUB4,7.6632758 +144418,2010-02-22 10:00:00,BMFBOVESPA:ITUB4,7.66420678 +144419,2010-02-23 10:00:00,BMFBOVESPA:ITUB4,7.5373154 +144420,2010-02-24 10:00:00,BMFBOVESPA:ITUB4,7.45272215 +144421,2010-02-25 10:00:00,BMFBOVESPA:ITUB4,7.45060664 +144422,2010-02-26 10:00:00,BMFBOVESPA:ITUB4,7.6388282 +144423,2010-03-01 10:00:00,BMFBOVESPA:ITUB4,7.65829015 +144424,2010-03-02 10:00:00,BMFBOVESPA:ITUB4,7.78099139 +144425,2010-03-03 10:00:00,BMFBOVESPA:ITUB4,7.78099139 +144426,2010-03-04 10:00:00,BMFBOVESPA:ITUB4,7.77041383 +144427,2010-03-05 10:00:00,BMFBOVESPA:ITUB4,7.81272483 +144428,2010-03-08 10:00:00,BMFBOVESPA:ITUB4,7.8084938 +144429,2010-03-09 10:00:00,BMFBOVESPA:ITUB4,7.90580889 +144430,2010-03-10 10:00:00,BMFBOVESPA:ITUB4,7.93965784 +144431,2010-03-11 10:00:00,BMFBOVESPA:ITUB4,7.95869745 +144432,2010-03-12 10:00:00,BMFBOVESPA:ITUB4,7.83176444 +144433,2010-03-15 10:00:00,BMFBOVESPA:ITUB4,7.87830723 +144434,2010-03-16 10:00:00,BMFBOVESPA:ITUB4,7.92908028 +144435,2010-03-17 10:00:00,BMFBOVESPA:ITUB4,7.85503583 +144436,2010-03-18 10:00:00,BMFBOVESPA:ITUB4,7.79156971 +144437,2010-03-19 10:00:00,BMFBOVESPA:ITUB4,7.75983626 +144438,2010-03-22 10:00:00,BMFBOVESPA:ITUB4,7.87619096 +144439,2010-03-23 10:00:00,BMFBOVESPA:ITUB4,7.81060856 +144440,2010-03-24 10:00:00,BMFBOVESPA:ITUB4,7.64559632 +144441,2010-03-25 10:00:00,BMFBOVESPA:ITUB4,7.73868114 +144442,2010-03-26 10:00:00,BMFBOVESPA:ITUB4,7.87619096 +144443,2010-03-29 10:00:00,BMFBOVESPA:ITUB4,7.9925464 +144444,2010-03-30 10:00:00,BMFBOVESPA:ITUB4,8.07505214 +144445,2010-03-31 10:00:00,BMFBOVESPA:ITUB4,8.16813696 +144446,2010-04-01 10:00:00,BMFBOVESPA:ITUB4,8.21723501 +144447,2010-04-05 10:00:00,BMFBOVESPA:ITUB4,8.27014023 +144448,2010-04-06 10:00:00,BMFBOVESPA:ITUB4,8.16432979 +144449,2010-04-07 10:00:00,BMFBOVESPA:ITUB4,8.09237891 +144450,2010-04-08 10:00:00,BMFBOVESPA:ITUB4,8.38229947 +144451,2010-04-09 10:00:00,BMFBOVESPA:ITUB4,8.40557767 +144452,2010-04-12 10:00:00,BMFBOVESPA:ITUB4,8.29130216 +144453,2010-04-13 10:00:00,BMFBOVESPA:ITUB4,8.26590768 +144454,2010-04-14 10:00:00,BMFBOVESPA:ITUB4,8.3124641 +144455,2010-04-15 10:00:00,BMFBOVESPA:ITUB4,8.29976724 +144456,2010-04-16 10:00:00,BMFBOVESPA:ITUB4,8.03947369 +144457,2010-04-19 10:00:00,BMFBOVESPA:ITUB4,7.94636011 +144458,2010-04-20 10:00:00,BMFBOVESPA:ITUB4,8.018311 +144459,2010-04-22 10:00:00,BMFBOVESPA:ITUB4,7.94424385 +144460,2010-04-23 10:00:00,BMFBOVESPA:ITUB4,7.95482519 +144461,2010-04-26 10:00:00,BMFBOVESPA:ITUB4,7.8532473 +144462,2010-04-27 10:00:00,BMFBOVESPA:ITUB4,7.59083672 +144463,2010-04-28 10:00:00,BMFBOVESPA:ITUB4,7.78341193 +144464,2010-04-29 10:00:00,BMFBOVESPA:ITUB4,7.92519819 +144465,2010-04-30 10:00:00,BMFBOVESPA:ITUB4,7.90403549 +144466,2010-05-03 10:00:00,BMFBOVESPA:ITUB4,7.92985988 +144467,2010-05-04 10:00:00,BMFBOVESPA:ITUB4,7.72028792 +144468,2010-05-05 10:00:00,BMFBOVESPA:ITUB4,7.69488511 +144469,2010-05-06 10:00:00,BMFBOVESPA:ITUB4,7.60174203 +144470,2010-05-07 10:00:00,BMFBOVESPA:ITUB4,7.5826903 +144471,2010-05-10 10:00:00,BMFBOVESPA:ITUB4,7.90657335 +144472,2010-05-11 10:00:00,BMFBOVESPA:ITUB4,7.79861258 +144473,2010-05-12 10:00:00,BMFBOVESPA:ITUB4,7.78379492 +144474,2010-05-13 10:00:00,BMFBOVESPA:ITUB4,7.66736605 +144475,2010-05-14 10:00:00,BMFBOVESPA:ITUB4,7.54246983 +144476,2010-05-17 10:00:00,BMFBOVESPA:ITUB4,7.53188546 +144477,2010-05-18 10:00:00,BMFBOVESPA:ITUB4,7.34136522 +144478,2010-05-19 10:00:00,BMFBOVESPA:ITUB4,6.96455954 +144479,2010-05-20 10:00:00,BMFBOVESPA:ITUB4,6.89046817 +144480,2010-05-21 10:00:00,BMFBOVESPA:ITUB4,7.02806578 +144481,2010-05-24 10:00:00,BMFBOVESPA:ITUB4,6.90528584 +144482,2010-05-25 10:00:00,BMFBOVESPA:ITUB4,6.7359351 +144483,2010-05-26 10:00:00,BMFBOVESPA:ITUB4,6.96244176 +144484,2010-05-27 10:00:00,BMFBOVESPA:ITUB4,7.08945576 +144485,2010-05-28 10:00:00,BMFBOVESPA:ITUB4,7.04923453 +144486,2010-05-31 10:00:00,BMFBOVESPA:ITUB4,7.27997524 +144487,2010-06-01 10:00:00,BMFBOVESPA:ITUB4,7.13851824 +144488,2010-06-02 10:00:00,BMFBOVESPA:ITUB4,7.34181027 +144489,2010-06-04 10:00:00,BMFBOVESPA:ITUB4,7.19145903 +144490,2010-06-07 10:00:00,BMFBOVESPA:ITUB4,6.97334327 +144491,2010-06-08 10:00:00,BMFBOVESPA:ITUB4,7.10040117 +144492,2010-06-09 10:00:00,BMFBOVESPA:ITUB4,7.0347552 +144493,2010-06-10 10:00:00,BMFBOVESPA:ITUB4,7.22322351 +144494,2010-06-11 10:00:00,BMFBOVESPA:ITUB4,7.33122211 +144495,2010-06-14 10:00:00,BMFBOVESPA:ITUB4,7.21263534 +144496,2010-06-15 10:00:00,BMFBOVESPA:ITUB4,7.38839847 +144497,2010-06-16 10:00:00,BMFBOVESPA:ITUB4,7.41169257 +144498,2010-06-17 10:00:00,BMFBOVESPA:ITUB4,7.37992734 +144499,2010-06-18 10:00:00,BMFBOVESPA:ITUB4,7.41169257 +144500,2010-06-21 10:00:00,BMFBOVESPA:ITUB4,7.44345704 +144501,2010-06-22 10:00:00,BMFBOVESPA:ITUB4,7.41169257 +144502,2010-06-23 10:00:00,BMFBOVESPA:ITUB4,7.44769109 +144503,2010-06-24 10:00:00,BMFBOVESPA:ITUB4,7.21263534 +144504,2010-06-25 10:00:00,BMFBOVESPA:ITUB4,7.26557613 +144505,2010-06-28 10:00:00,BMFBOVESPA:ITUB4,7.2465176 +144506,2010-06-29 10:00:00,BMFBOVESPA:ITUB4,6.94793215 +144507,2010-06-30 10:00:00,BMFBOVESPA:ITUB4,6.82510981 +144508,2010-07-01 10:00:00,BMFBOVESPA:ITUB4,7.14329347 +144509,2010-07-02 10:00:00,BMFBOVESPA:ITUB4,7.21108296 +144510,2010-07-05 10:00:00,BMFBOVESPA:ITUB4,7.03737253 +144511,2010-07-06 10:00:00,BMFBOVESPA:ITUB4,7.20472659 +144512,2010-07-07 10:00:00,BMFBOVESPA:ITUB4,7.62629181 +144513,2010-07-08 10:00:00,BMFBOVESPA:ITUB4,7.7978837 +144514,2010-07-12 10:00:00,BMFBOVESPA:ITUB4,7.82542244 +144515,2010-07-13 10:00:00,BMFBOVESPA:ITUB4,7.85084416 +144516,2010-07-14 10:00:00,BMFBOVESPA:ITUB4,7.79364662 +144517,2010-07-15 10:00:00,BMFBOVESPA:ITUB4,7.77669906 +144518,2010-07-16 10:00:00,BMFBOVESPA:ITUB4,7.58180549 +144519,2010-07-19 10:00:00,BMFBOVESPA:ITUB4,7.75551517 +144520,2010-07-20 10:00:00,BMFBOVESPA:ITUB4,7.82118536 +144521,2010-07-21 10:00:00,BMFBOVESPA:ITUB4,7.7957644 +144522,2010-07-22 10:00:00,BMFBOVESPA:ITUB4,8.00760628 +144523,2010-07-23 10:00:00,BMFBOVESPA:ITUB4,8.09234334 +144524,2010-07-26 10:00:00,BMFBOVESPA:ITUB4,8.11140868 +144525,2010-07-27 10:00:00,BMFBOVESPA:ITUB4,8.09234334 +144526,2010-07-28 10:00:00,BMFBOVESPA:ITUB4,8.28088204 +144527,2010-07-29 10:00:00,BMFBOVESPA:ITUB4,8.2872369 +144528,2010-07-30 10:00:00,BMFBOVESPA:ITUB4,8.32113126 +144529,2010-08-02 10:00:00,BMFBOVESPA:ITUB4,8.353337 +144530,2010-08-03 10:00:00,BMFBOVESPA:ITUB4,8.09905015 +144531,2010-08-04 10:00:00,BMFBOVESPA:ITUB4,7.95919246 +144532,2010-08-05 10:00:00,BMFBOVESPA:ITUB4,7.97402603 +144533,2010-08-06 10:00:00,BMFBOVESPA:ITUB4,8.06726448 +144534,2010-08-09 10:00:00,BMFBOVESPA:ITUB4,8.09905015 +144535,2010-08-10 10:00:00,BMFBOVESPA:ITUB4,8.06090735 +144536,2010-08-11 10:00:00,BMFBOVESPA:ITUB4,7.98550883 +144537,2010-08-12 10:00:00,BMFBOVESPA:ITUB4,8.0239014 +144538,2010-08-13 10:00:00,BMFBOVESPA:ITUB4,8.03669817 +144539,2010-08-16 10:00:00,BMFBOVESPA:ITUB4,8.07509075 +144540,2010-08-17 10:00:00,BMFBOVESPA:ITUB4,8.12841301 +144541,2010-08-18 10:00:00,BMFBOVESPA:ITUB4,8.10921672 +144542,2010-08-19 10:00:00,BMFBOVESPA:ITUB4,8.0132368 +144543,2010-08-20 10:00:00,BMFBOVESPA:ITUB4,7.99617419 +144544,2010-08-23 10:00:00,BMFBOVESPA:ITUB4,7.940719 +144545,2010-08-24 10:00:00,BMFBOVESPA:ITUB4,7.80421434 +144546,2010-08-25 10:00:00,BMFBOVESPA:ITUB4,7.7999485 +144547,2010-08-26 10:00:00,BMFBOVESPA:ITUB4,7.60585648 +144548,2010-08-27 10:00:00,BMFBOVESPA:ITUB4,7.92792147 +144549,2010-08-30 10:00:00,BMFBOVESPA:ITUB4,7.83194231 +144550,2010-08-31 10:00:00,BMFBOVESPA:ITUB4,8.0601603 +144551,2010-09-01 10:00:00,BMFBOVESPA:ITUB4,8.16940248 +144552,2010-09-02 10:00:00,BMFBOVESPA:ITUB4,8.08192624 +144553,2010-09-03 10:00:00,BMFBOVESPA:ITUB4,8.0712586 +144554,2010-09-06 10:00:00,BMFBOVESPA:ITUB4,7.99871811 +144555,2010-09-08 10:00:00,BMFBOVESPA:ITUB4,7.98804971 +144556,2010-09-09 10:00:00,BMFBOVESPA:ITUB4,7.94964503 +144557,2010-09-10 10:00:00,BMFBOVESPA:ITUB4,7.93257712 +144558,2010-09-13 10:00:00,BMFBOVESPA:ITUB4,8.20994009 +144559,2010-09-14 10:00:00,BMFBOVESPA:ITUB4,8.32728555 +144560,2010-09-15 10:00:00,BMFBOVESPA:ITUB4,8.37635711 +144561,2010-09-16 10:00:00,BMFBOVESPA:ITUB4,8.29528266 +144562,2010-09-17 10:00:00,BMFBOVESPA:ITUB4,8.25261137 +144563,2010-09-20 10:00:00,BMFBOVESPA:ITUB4,8.31661792 +144564,2010-09-21 10:00:00,BMFBOVESPA:ITUB4,8.18647039 +144565,2010-09-22 10:00:00,BMFBOVESPA:ITUB4,8.24194374 +144566,2010-09-23 10:00:00,BMFBOVESPA:ITUB4,8.30595028 +144567,2010-09-24 10:00:00,BMFBOVESPA:ITUB4,8.24194374 +144568,2010-09-27 10:00:00,BMFBOVESPA:ITUB4,8.25261137 +144569,2010-09-28 10:00:00,BMFBOVESPA:ITUB4,8.32728555 +144570,2010-09-29 10:00:00,BMFBOVESPA:ITUB4,8.4787691 +144571,2010-09-30 10:00:00,BMFBOVESPA:ITUB4,8.63025114 +144572,2010-10-01 10:00:00,BMFBOVESPA:ITUB4,8.70751162 +144573,2010-10-04 10:00:00,BMFBOVESPA:ITUB4,8.71818228 +144574,2010-10-05 10:00:00,BMFBOVESPA:ITUB4,8.93587039 +144575,2010-10-06 10:00:00,BMFBOVESPA:ITUB4,8.85690539 +144576,2010-10-07 10:00:00,BMFBOVESPA:ITUB4,8.87397935 +144577,2010-10-08 10:00:00,BMFBOVESPA:ITUB4,9.06819095 +144578,2010-10-11 10:00:00,BMFBOVESPA:ITUB4,8.99989586 +144579,2010-10-13 10:00:00,BMFBOVESPA:ITUB4,9.1044718 +144580,2010-10-14 10:00:00,BMFBOVESPA:ITUB4,9.0383119 +144581,2010-10-15 10:00:00,BMFBOVESPA:ITUB4,9.12794832 +144582,2010-10-18 09:00:00,BMFBOVESPA:ITUB4,9.17703501 +144583,2010-10-19 09:00:00,BMFBOVESPA:ITUB4,8.99349407 +144584,2010-10-20 09:00:00,BMFBOVESPA:ITUB4,9.08099605 +144585,2010-10-21 09:00:00,BMFBOVESPA:ITUB4,8.96574869 +144586,2010-10-22 09:00:00,BMFBOVESPA:ITUB4,9.04684888 +144587,2010-10-25 09:00:00,BMFBOVESPA:ITUB4,9.07032463 +144588,2010-10-26 09:00:00,BMFBOVESPA:ITUB4,9.04898331 +144589,2010-10-27 09:00:00,BMFBOVESPA:ITUB4,8.86544237 +144590,2010-10-28 09:00:00,BMFBOVESPA:ITUB4,8.78007407 +144591,2010-10-29 09:00:00,BMFBOVESPA:ITUB4,8.85690539 +144592,2010-11-01 09:00:00,BMFBOVESPA:ITUB4,9.02598062 +144593,2010-11-03 09:00:00,BMFBOVESPA:ITUB4,8.99822919 +144594,2010-11-04 09:00:00,BMFBOVESPA:ITUB4,9.23732749 +144595,2010-11-05 09:00:00,BMFBOVESPA:ITUB4,9.28429414 +144596,2010-11-08 09:00:00,BMFBOVESPA:ITUB4,9.29283263 +144597,2010-11-09 09:00:00,BMFBOVESPA:ITUB4,9.04305988 +144598,2010-11-10 09:00:00,BMFBOVESPA:ITUB4,9.14766534 +144599,2010-11-11 09:00:00,BMFBOVESPA:ITUB4,8.96620661 +144600,2010-11-12 09:00:00,BMFBOVESPA:ITUB4,8.96620661 +144601,2010-11-16 09:00:00,BMFBOVESPA:ITUB4,8.78474787 +144602,2010-11-17 09:00:00,BMFBOVESPA:ITUB4,8.77407343 +144603,2010-11-18 09:00:00,BMFBOVESPA:ITUB4,8.86160039 +144604,2010-11-19 09:00:00,BMFBOVESPA:ITUB4,8.95126254 +144605,2010-11-22 09:00:00,BMFBOVESPA:ITUB4,8.81250007 +144606,2010-11-23 09:00:00,BMFBOVESPA:ITUB4,8.57980582 +144607,2010-11-24 09:00:00,BMFBOVESPA:ITUB4,8.65452466 +144608,2010-11-25 09:00:00,BMFBOVESPA:ITUB4,8.63958058 +144609,2010-11-26 09:00:00,BMFBOVESPA:ITUB4,8.56059212 +144610,2010-11-29 09:00:00,BMFBOVESPA:ITUB4,8.45385147 +144611,2010-11-30 09:00:00,BMFBOVESPA:ITUB4,8.37913339 +144612,2010-12-01 09:00:00,BMFBOVESPA:ITUB4,8.54399349 +144613,2010-12-02 09:00:00,BMFBOVESPA:ITUB4,8.57389071 +144614,2010-12-03 09:00:00,BMFBOVESPA:ITUB4,8.44149067 +144615,2010-12-06 09:00:00,BMFBOVESPA:ITUB4,8.36461394 +144616,2010-12-07 09:00:00,BMFBOVESPA:ITUB4,8.39237521 +144617,2010-12-08 09:00:00,BMFBOVESPA:ITUB4,8.31336328 +144618,2010-12-09 09:00:00,BMFBOVESPA:ITUB4,8.1980478 +144619,2010-12-10 09:00:00,BMFBOVESPA:ITUB4,8.1980478 +144620,2010-12-13 09:00:00,BMFBOVESPA:ITUB4,8.22153869 +144621,2010-12-14 09:00:00,BMFBOVESPA:ITUB4,8.22580908 +144622,2010-12-15 09:00:00,BMFBOVESPA:ITUB4,8.21086123 +144623,2010-12-16 09:00:00,BMFBOVESPA:ITUB4,8.14466121 +144624,2010-12-17 09:00:00,BMFBOVESPA:ITUB4,8.22153869 +144625,2010-12-20 09:00:00,BMFBOVESPA:ITUB4,8.04215914 +144626,2010-12-21 09:00:00,BMFBOVESPA:ITUB4,8.22794427 +144627,2010-12-22 09:00:00,BMFBOVESPA:ITUB4,8.42013648 +144628,2010-12-23 09:00:00,BMFBOVESPA:ITUB4,8.38596888 +144629,2010-12-27 09:00:00,BMFBOVESPA:ITUB4,8.25357111 +144630,2010-12-28 09:00:00,BMFBOVESPA:ITUB4,8.24929997 +144631,2010-12-29 09:00:00,BMFBOVESPA:ITUB4,8.43294991 +144632,2010-12-30 09:00:00,BMFBOVESPA:ITUB4,8.49701322 +144633,2011-01-03 09:00:00,BMFBOVESPA:ITUB4,8.5221284 +144634,2011-01-04 09:00:00,BMFBOVESPA:ITUB4,8.59085493 +144635,2011-01-05 09:00:00,BMFBOVESPA:ITUB4,8.71971725 +144636,2011-01-06 09:00:00,BMFBOVESPA:ITUB4,8.51353692 +144637,2011-01-07 09:00:00,BMFBOVESPA:ITUB4,8.30520853 +144638,2011-01-10 09:00:00,BMFBOVESPA:ITUB4,8.37178776 +144639,2011-01-11 09:00:00,BMFBOVESPA:ITUB4,8.42333359 +144640,2011-01-12 09:00:00,BMFBOVESPA:ITUB4,8.64454806 +144641,2011-01-13 09:00:00,BMFBOVESPA:ITUB4,8.45554842 +144642,2011-01-14 09:00:00,BMFBOVESPA:ITUB4,8.50709426 +144643,2011-01-17 09:00:00,BMFBOVESPA:ITUB4,8.3868219 +144644,2011-01-18 09:00:00,BMFBOVESPA:ITUB4,8.27943637 +144645,2011-01-19 09:00:00,BMFBOVESPA:ITUB4,8.18923228 +144646,2011-01-20 09:00:00,BMFBOVESPA:ITUB4,7.98949538 +144647,2011-01-21 09:00:00,BMFBOVESPA:ITUB4,7.99164268 +144648,2011-01-24 09:00:00,BMFBOVESPA:ITUB4,8.04963118 +144649,2011-01-26 09:00:00,BMFBOVESPA:ITUB4,7.93580223 +144650,2011-01-27 09:00:00,BMFBOVESPA:ITUB4,7.96801782 +144651,2011-01-28 09:00:00,BMFBOVESPA:ITUB4,7.79405307 +144652,2011-01-31 09:00:00,BMFBOVESPA:ITUB4,7.64371318 +144653,2011-02-01 09:00:00,BMFBOVESPA:ITUB4,7.73007907 +144654,2011-02-02 09:00:00,BMFBOVESPA:ITUB4,7.68066463 +144655,2011-02-03 09:00:00,BMFBOVESPA:ITUB4,7.6033209 +144656,2011-02-04 09:00:00,BMFBOVESPA:ITUB4,7.39277406 +144657,2011-02-07 09:00:00,BMFBOVESPA:ITUB4,7.46796898 +144658,2011-02-08 09:00:00,BMFBOVESPA:ITUB4,7.6914072 +144659,2011-02-09 09:00:00,BMFBOVESPA:ITUB4,7.51093848 +144660,2011-02-10 09:00:00,BMFBOVESPA:ITUB4,7.46796898 +144661,2011-02-11 09:00:00,BMFBOVESPA:ITUB4,7.75800913 +144662,2011-02-14 09:00:00,BMFBOVESPA:ITUB4,7.81601655 +144663,2011-02-15 09:00:00,BMFBOVESPA:ITUB4,7.95351653 +144664,2011-02-16 09:00:00,BMFBOVESPA:ITUB4,8.13183643 +144665,2011-02-17 09:00:00,BMFBOVESPA:ITUB4,8.20918017 +144666,2011-02-18 09:00:00,BMFBOVESPA:ITUB4,8.17265712 +144667,2011-02-21 10:00:00,BMFBOVESPA:ITUB4,8.07597782 +144668,2011-02-22 10:00:00,BMFBOVESPA:ITUB4,7.85039154 +144669,2011-02-23 10:00:00,BMFBOVESPA:ITUB4,7.92128959 +144670,2011-02-24 10:00:00,BMFBOVESPA:ITUB4,7.80312593 +144671,2011-02-25 10:00:00,BMFBOVESPA:ITUB4,7.79453218 +144672,2011-02-28 10:00:00,BMFBOVESPA:ITUB4,7.91054779 +144673,2011-03-01 10:00:00,BMFBOVESPA:ITUB4,7.77988102 +144674,2011-03-02 10:00:00,BMFBOVESPA:ITUB4,7.80782017 +144675,2011-03-03 10:00:00,BMFBOVESPA:ITUB4,7.99909352 +144676,2011-03-04 10:00:00,BMFBOVESPA:ITUB4,8.02488234 +144677,2011-03-09 10:00:00,BMFBOVESPA:ITUB4,7.86242309 +144678,2011-03-10 10:00:00,BMFBOVESPA:ITUB4,7.56060722 +144679,2011-03-11 10:00:00,BMFBOVESPA:ITUB4,7.74734225 +144680,2011-03-14 10:00:00,BMFBOVESPA:ITUB4,7.78425435 +144681,2011-03-15 10:00:00,BMFBOVESPA:ITUB4,7.87762223 +144682,2011-03-16 10:00:00,BMFBOVESPA:ITUB4,7.69088721 +144683,2011-03-17 10:00:00,BMFBOVESPA:ITUB4,7.64963207 +144684,2011-03-18 10:00:00,BMFBOVESPA:ITUB4,7.81248262 +144685,2011-03-21 10:00:00,BMFBOVESPA:ITUB4,7.81465415 +144686,2011-03-22 10:00:00,BMFBOVESPA:ITUB4,8.07087183 +144687,2011-03-23 10:00:00,BMFBOVESPA:ITUB4,7.98618927 +144688,2011-03-24 10:00:00,BMFBOVESPA:ITUB4,7.99704689 +144689,2011-03-25 10:00:00,BMFBOVESPA:ITUB4,7.99921765 +144690,2011-03-28 10:00:00,BMFBOVESPA:ITUB4,7.99704689 +144691,2011-03-29 10:00:00,BMFBOVESPA:ITUB4,7.94059185 +144692,2011-03-30 10:00:00,BMFBOVESPA:ITUB4,8.16641125 +144693,2011-03-31 10:00:00,BMFBOVESPA:ITUB4,8.44651416 +144694,2011-04-01 10:00:00,BMFBOVESPA:ITUB4,8.4360842 +144695,2011-04-04 10:00:00,BMFBOVESPA:ITUB4,8.36223579 +144696,2011-04-05 10:00:00,BMFBOVESPA:ITUB4,8.36657959 +144697,2011-04-06 10:00:00,BMFBOVESPA:ITUB4,8.33834374 +144698,2011-04-07 10:00:00,BMFBOVESPA:ITUB4,8.3513759 +144699,2011-04-08 10:00:00,BMFBOVESPA:ITUB4,8.17761551 +144700,2011-04-11 10:00:00,BMFBOVESPA:ITUB4,8.11679851 +144701,2011-04-12 10:00:00,BMFBOVESPA:ITUB4,8.0755305 +144702,2011-04-13 10:00:00,BMFBOVESPA:ITUB4,8.07987506 +144703,2011-04-14 10:00:00,BMFBOVESPA:ITUB4,8.00168209 +144704,2011-04-15 10:00:00,BMFBOVESPA:ITUB4,8.03209021 +144705,2011-04-18 10:00:00,BMFBOVESPA:ITUB4,7.96910169 +144706,2011-04-19 10:00:00,BMFBOVESPA:ITUB4,8.09290646 +144707,2011-04-20 10:00:00,BMFBOVESPA:ITUB4,8.23191568 +144708,2011-04-25 10:00:00,BMFBOVESPA:ITUB4,8.20367908 +144709,2011-04-26 10:00:00,BMFBOVESPA:ITUB4,8.29055889 +144710,2011-04-27 10:00:00,BMFBOVESPA:ITUB4,8.17761551 +144711,2011-04-28 10:00:00,BMFBOVESPA:ITUB4,7.95607028 +144712,2011-04-29 10:00:00,BMFBOVESPA:ITUB4,8.05815378 +144713,2011-05-02 10:00:00,BMFBOVESPA:ITUB4,7.94125867 +144714,2011-05-03 10:00:00,BMFBOVESPA:ITUB4,7.66967002 +144715,2011-05-04 10:00:00,BMFBOVESPA:ITUB4,7.68053294 +144716,2011-05-05 10:00:00,BMFBOVESPA:ITUB4,7.76744227 +144717,2011-05-06 10:00:00,BMFBOVESPA:ITUB4,7.95212233 +144718,2011-05-09 10:00:00,BMFBOVESPA:ITUB4,7.97602194 +144719,2011-05-10 10:00:00,BMFBOVESPA:ITUB4,8.12159417 +144720,2011-05-11 10:00:00,BMFBOVESPA:ITUB4,8.00209536 +144721,2011-05-12 10:00:00,BMFBOVESPA:ITUB4,7.96081297 +144722,2011-05-13 10:00:00,BMFBOVESPA:ITUB4,7.76092392 +144723,2011-05-16 10:00:00,BMFBOVESPA:ITUB4,7.684879 +144724,2011-05-17 10:00:00,BMFBOVESPA:ITUB4,7.71095242 +144725,2011-05-18 10:00:00,BMFBOVESPA:ITUB4,7.53930753 +144726,2011-05-19 10:00:00,BMFBOVESPA:ITUB4,7.52627084 +144727,2011-05-20 10:00:00,BMFBOVESPA:ITUB4,7.50671654 +144728,2011-05-23 10:00:00,BMFBOVESPA:ITUB4,7.4741263 +144729,2011-05-24 10:00:00,BMFBOVESPA:ITUB4,7.63056143 +144730,2011-05-25 10:00:00,BMFBOVESPA:ITUB4,7.5501712 +144731,2011-05-26 10:00:00,BMFBOVESPA:ITUB4,7.79351416 +144732,2011-05-27 10:00:00,BMFBOVESPA:ITUB4,7.7565786 +144733,2011-05-30 10:00:00,BMFBOVESPA:ITUB4,7.7239876 +144734,2011-05-31 10:00:00,BMFBOVESPA:ITUB4,7.78699657 +144735,2011-06-01 10:00:00,BMFBOVESPA:ITUB4,7.6983214 +144736,2011-06-02 10:00:00,BMFBOVESPA:ITUB4,7.77221825 +144737,2011-06-03 10:00:00,BMFBOVESPA:ITUB4,7.79177937 +144738,2011-06-06 10:00:00,BMFBOVESPA:ITUB4,7.61138407 +144739,2011-06-07 10:00:00,BMFBOVESPA:ITUB4,7.72657617 +144740,2011-06-08 10:00:00,BMFBOVESPA:ITUB4,7.68745395 +144741,2011-06-09 10:00:00,BMFBOVESPA:ITUB4,7.62877138 +144742,2011-06-10 10:00:00,BMFBOVESPA:ITUB4,7.58530309 +144743,2011-06-13 10:00:00,BMFBOVESPA:ITUB4,7.56356818 +144744,2011-06-14 10:00:00,BMFBOVESPA:ITUB4,7.66354601 +144745,2011-06-15 10:00:00,BMFBOVESPA:ITUB4,7.73744286 +144746,2011-06-16 10:00:00,BMFBOVESPA:ITUB4,7.68962775 +144747,2011-06-17 10:00:00,BMFBOVESPA:ITUB4,7.6048642 +144748,2011-06-20 10:00:00,BMFBOVESPA:ITUB4,7.65050629 +144749,2011-06-21 10:00:00,BMFBOVESPA:ITUB4,7.59182295 +144750,2011-06-22 10:00:00,BMFBOVESPA:ITUB4,7.65050629 +144751,2011-06-24 10:00:00,BMFBOVESPA:ITUB4,7.60703724 +144752,2011-06-27 10:00:00,BMFBOVESPA:ITUB4,7.60921027 +144753,2011-06-28 10:00:00,BMFBOVESPA:ITUB4,7.83524842 +144754,2011-06-29 10:00:00,BMFBOVESPA:ITUB4,7.90697223 +144755,2011-06-30 10:00:00,BMFBOVESPA:ITUB4,7.92218576 +144756,2011-07-01 10:00:00,BMFBOVESPA:ITUB4,7.93131538 +144757,2011-07-04 10:00:00,BMFBOVESPA:ITUB4,8.00088811 +144758,2011-07-05 10:00:00,BMFBOVESPA:ITUB4,7.99219142 +144759,2011-07-06 10:00:00,BMFBOVESPA:ITUB4,7.87261313 +144760,2011-07-07 10:00:00,BMFBOVESPA:ITUB4,7.70737762 +144761,2011-07-08 10:00:00,BMFBOVESPA:ITUB4,7.54431664 +144762,2011-07-11 10:00:00,BMFBOVESPA:ITUB4,7.26602422 +144763,2011-07-12 10:00:00,BMFBOVESPA:ITUB4,7.07687243 +144764,2011-07-13 10:00:00,BMFBOVESPA:ITUB4,7.12252965 +144765,2011-07-14 10:00:00,BMFBOVESPA:ITUB4,6.91163768 +144766,2011-07-15 10:00:00,BMFBOVESPA:ITUB4,6.88989596 +144767,2011-07-18 10:00:00,BMFBOVESPA:ITUB4,6.82684536 +144768,2011-07-19 10:00:00,BMFBOVESPA:ITUB4,6.98990709 +144769,2011-07-20 10:00:00,BMFBOVESPA:ITUB4,7.03991266 +144770,2011-07-21 10:00:00,BMFBOVESPA:ITUB4,7.13557469 +144771,2011-07-22 10:00:00,BMFBOVESPA:ITUB4,7.13774923 +144772,2011-07-25 10:00:00,BMFBOVESPA:ITUB4,6.98990709 +144773,2011-07-26 10:00:00,BMFBOVESPA:ITUB4,6.86597969 +144774,2011-07-27 10:00:00,BMFBOVESPA:ITUB4,6.73118183 +144775,2011-07-28 10:00:00,BMFBOVESPA:ITUB4,6.75074974 +144776,2011-07-29 10:00:00,BMFBOVESPA:ITUB4,6.83554205 +144777,2011-08-01 10:00:00,BMFBOVESPA:ITUB4,6.82945361 +144778,2011-08-02 10:00:00,BMFBOVESPA:ITUB4,6.43360682 +144779,2011-08-03 10:00:00,BMFBOVESPA:ITUB4,6.29658293 +144780,2011-08-04 10:00:00,BMFBOVESPA:ITUB4,6.10083332 +144781,2011-08-05 10:00:00,BMFBOVESPA:ITUB4,6.15520842 +144782,2011-08-08 10:00:00,BMFBOVESPA:ITUB4,5.55708761 +144783,2011-08-09 10:00:00,BMFBOVESPA:ITUB4,5.93770954 +144784,2011-08-10 10:00:00,BMFBOVESPA:ITUB4,5.7994451 +144785,2011-08-11 10:00:00,BMFBOVESPA:ITUB4,5.99276054 +144786,2011-08-12 10:00:00,BMFBOVESPA:ITUB4,6.10479489 +144787,2011-08-15 10:00:00,BMFBOVESPA:ITUB4,6.23879727 +144788,2011-08-16 10:00:00,BMFBOVESPA:ITUB4,6.15312394 +144789,2011-08-17 10:00:00,BMFBOVESPA:ITUB4,6.33765111 +144790,2011-08-18 10:00:00,BMFBOVESPA:ITUB4,6.08063037 +144791,2011-08-19 10:00:00,BMFBOVESPA:ITUB4,5.8543644 +144792,2011-08-22 10:00:00,BMFBOVESPA:ITUB4,5.77747783 +144793,2011-08-23 10:00:00,BMFBOVESPA:ITUB4,5.82141312 +144794,2011-08-24 10:00:00,BMFBOVESPA:ITUB4,5.78846184 +144795,2011-08-25 10:00:00,BMFBOVESPA:ITUB4,5.84118388 +144796,2011-08-26 10:00:00,BMFBOVESPA:ITUB4,5.98617028 +144797,2011-08-29 10:00:00,BMFBOVESPA:ITUB4,6.07404012 +144798,2011-08-30 10:00:00,BMFBOVESPA:ITUB4,6.19486198 +144799,2011-08-31 10:00:00,BMFBOVESPA:ITUB4,6.33765111 +144800,2011-09-01 10:00:00,BMFBOVESPA:ITUB4,6.76883492 +144801,2011-09-02 10:00:00,BMFBOVESPA:ITUB4,6.59082382 +144802,2011-09-05 10:00:00,BMFBOVESPA:ITUB4,6.32930033 +144803,2011-09-06 10:00:00,BMFBOVESPA:ITUB4,6.44138161 +144804,2011-09-08 10:00:00,BMFBOVESPA:ITUB4,6.52049799 +144805,2011-09-09 10:00:00,BMFBOVESPA:ITUB4,6.32930033 +144806,2011-09-12 10:00:00,BMFBOVESPA:ITUB4,6.21721981 +144807,2011-09-13 10:00:00,BMFBOVESPA:ITUB4,6.15788176 +144808,2011-09-14 10:00:00,BMFBOVESPA:ITUB4,6.21502179 +144809,2011-09-15 10:00:00,BMFBOVESPA:ITUB4,6.31831253 +144810,2011-09-16 10:00:00,BMFBOVESPA:ITUB4,6.43918436 +144811,2011-09-19 10:00:00,BMFBOVESPA:ITUB4,6.38424234 +144812,2011-09-20 10:00:00,BMFBOVESPA:ITUB4,6.36666126 +144813,2011-09-21 10:00:00,BMFBOVESPA:ITUB4,6.34688217 +144814,2011-09-22 10:00:00,BMFBOVESPA:ITUB4,6.09854524 +144815,2011-09-23 10:00:00,BMFBOVESPA:ITUB4,6.0282194 +144816,2011-09-26 10:00:00,BMFBOVESPA:ITUB4,6.16007977 +144817,2011-09-27 10:00:00,BMFBOVESPA:ITUB4,6.41500999 +144818,2011-09-28 10:00:00,BMFBOVESPA:ITUB4,6.39523089 +144819,2011-09-29 10:00:00,BMFBOVESPA:ITUB4,6.43918436 +144820,2011-09-30 10:00:00,BMFBOVESPA:ITUB4,6.38424234 +144821,2011-10-03 10:00:00,BMFBOVESPA:ITUB4,6.3033344 +144822,2011-10-04 10:00:00,BMFBOVESPA:ITUB4,6.22638349 +144823,2011-10-05 10:00:00,BMFBOVESPA:ITUB4,6.33191539 +144824,2011-10-06 10:00:00,BMFBOVESPA:ITUB4,6.45283792 +144825,2011-10-07 10:00:00,BMFBOVESPA:ITUB4,6.373689 +144826,2011-10-10 10:00:00,BMFBOVESPA:ITUB4,6.62432687 +144827,2011-10-11 10:00:00,BMFBOVESPA:ITUB4,6.7496462 +144828,2011-10-13 10:00:00,BMFBOVESPA:ITUB4,6.82659635 +144829,2011-10-14 10:00:00,BMFBOVESPA:ITUB4,6.90354726 +144830,2011-10-17 09:00:00,BMFBOVESPA:ITUB4,6.88156107 +144831,2011-10-18 09:00:00,BMFBOVESPA:ITUB4,6.90354726 +144832,2011-10-19 09:00:00,BMFBOVESPA:ITUB4,7.03546213 +144833,2011-10-20 09:00:00,BMFBOVESPA:ITUB4,6.94751889 +144834,2011-10-21 09:00:00,BMFBOVESPA:ITUB4,7.08163177 +144835,2011-10-24 09:00:00,BMFBOVESPA:ITUB4,7.24212839 +144836,2011-10-25 09:00:00,BMFBOVESPA:ITUB4,7.04205768 +144837,2011-10-26 09:00:00,BMFBOVESPA:ITUB4,7.16517823 +144838,2011-10-27 09:00:00,BMFBOVESPA:ITUB4,7.38503636 +144839,2011-10-28 09:00:00,BMFBOVESPA:ITUB4,7.27730568 +144840,2011-10-31 09:00:00,BMFBOVESPA:ITUB4,7.19595875 +144841,2011-11-01 09:00:00,BMFBOVESPA:ITUB4,7.06663699 +144842,2011-11-03 09:00:00,BMFBOVESPA:ITUB4,7.1480142 +144843,2011-11-04 09:00:00,BMFBOVESPA:ITUB4,7.17440701 +144844,2011-11-07 09:00:00,BMFBOVESPA:ITUB4,7.17000796 +144845,2011-11-08 09:00:00,BMFBOVESPA:ITUB4,7.15901108 +144846,2011-11-09 09:00:00,BMFBOVESPA:ITUB4,6.97866119 +144847,2011-11-10 09:00:00,BMFBOVESPA:ITUB4,6.90608134 +144848,2011-11-11 09:00:00,BMFBOVESPA:ITUB4,7.00285448 +144849,2011-11-14 09:00:00,BMFBOVESPA:ITUB4,7.02044994 +144850,2011-11-16 09:00:00,BMFBOVESPA:ITUB4,7.06663699 +144851,2011-11-17 09:00:00,BMFBOVESPA:ITUB4,6.80051083 +144852,2011-11-18 09:00:00,BMFBOVESPA:ITUB4,6.69713986 +144853,2011-11-21 09:00:00,BMFBOVESPA:ITUB4,6.60036671 +144854,2011-11-22 09:00:00,BMFBOVESPA:ITUB4,6.58277125 +144855,2011-11-23 09:00:00,BMFBOVESPA:ITUB4,6.50139404 +144856,2011-11-24 09:00:00,BMFBOVESPA:ITUB4,6.52778685 +144857,2011-11-25 09:00:00,BMFBOVESPA:ITUB4,6.49039716 +144858,2011-11-28 09:00:00,BMFBOVESPA:ITUB4,6.67294657 +144859,2011-11-29 09:00:00,BMFBOVESPA:ITUB4,6.62016095 +144860,2011-11-30 09:00:00,BMFBOVESPA:ITUB4,7.01605089 +144861,2011-12-01 09:00:00,BMFBOVESPA:ITUB4,7.29371737 +144862,2011-12-02 09:00:00,BMFBOVESPA:ITUB4,7.32012002 +144863,2011-12-05 09:00:00,BMFBOVESPA:ITUB4,7.43673054 +144864,2011-12-06 09:00:00,BMFBOVESPA:ITUB4,7.46973481 +144865,2011-12-07 09:00:00,BMFBOVESPA:ITUB4,7.45873339 +144866,2011-12-08 09:00:00,BMFBOVESPA:ITUB4,7.44333215 +144867,2011-12-09 09:00:00,BMFBOVESPA:ITUB4,7.52473964 +144868,2011-12-12 09:00:00,BMFBOVESPA:ITUB4,7.43673054 +144869,2011-12-13 09:00:00,BMFBOVESPA:ITUB4,7.42572988 +144870,2011-12-14 09:00:00,BMFBOVESPA:ITUB4,7.37072429 +144871,2011-12-15 09:00:00,BMFBOVESPA:ITUB4,7.26071386 +144872,2011-12-16 09:00:00,BMFBOVESPA:ITUB4,7.30471803 +144873,2011-12-19 09:00:00,BMFBOVESPA:ITUB4,7.26071386 +144874,2011-12-20 09:00:00,BMFBOVESPA:ITUB4,7.43673054 +144875,2011-12-21 09:00:00,BMFBOVESPA:ITUB4,7.43673054 +144876,2011-12-22 09:00:00,BMFBOVESPA:ITUB4,7.56874457 +144877,2011-12-23 09:00:00,BMFBOVESPA:ITUB4,7.63255054 +144878,2011-12-26 09:00:00,BMFBOVESPA:ITUB4,7.59074665 +144879,2011-12-27 09:00:00,BMFBOVESPA:ITUB4,7.6124914 +144880,2011-12-28 09:00:00,BMFBOVESPA:ITUB4,7.43942962 +144881,2011-12-29 09:00:00,BMFBOVESPA:ITUB4,7.54149193 +144882,2012-01-02 09:00:00,BMFBOVESPA:ITUB4,7.55303225 +144883,2012-01-03 09:00:00,BMFBOVESPA:ITUB4,7.74169205 +144884,2012-01-04 09:00:00,BMFBOVESPA:ITUB4,7.75056964 +144885,2012-01-05 09:00:00,BMFBOVESPA:ITUB4,7.6928627 +144886,2012-01-06 09:00:00,BMFBOVESPA:ITUB4,7.75056964 +144887,2012-01-09 09:00:00,BMFBOVESPA:ITUB4,7.79939975 +144888,2012-01-10 09:00:00,BMFBOVESPA:ITUB4,7.90149763 +144889,2012-01-11 09:00:00,BMFBOVESPA:ITUB4,7.91259594 +144890,2012-01-12 09:00:00,BMFBOVESPA:ITUB4,7.93035186 +144891,2012-01-13 09:00:00,BMFBOVESPA:ITUB4,7.87930254 +144892,2012-01-16 09:00:00,BMFBOVESPA:ITUB4,7.93257182 +144893,2012-01-17 09:00:00,BMFBOVESPA:ITUB4,7.97918121 +144894,2012-01-18 09:00:00,BMFBOVESPA:ITUB4,8.1545235 +144895,2012-01-19 09:00:00,BMFBOVESPA:ITUB4,8.20113366 +144896,2012-01-20 09:00:00,BMFBOVESPA:ITUB4,8.23442554 +144897,2012-01-23 09:00:00,BMFBOVESPA:ITUB4,8.07905989 +144898,2012-01-24 09:00:00,BMFBOVESPA:ITUB4,7.93257182 +144899,2012-01-26 09:00:00,BMFBOVESPA:ITUB4,8.05686404 +144900,2012-01-27 09:00:00,BMFBOVESPA:ITUB4,8.01469381 +144901,2012-01-30 09:00:00,BMFBOVESPA:ITUB4,7.87930254 +144902,2012-01-31 09:00:00,BMFBOVESPA:ITUB4,7.79496058 +144903,2012-02-01 09:00:00,BMFBOVESPA:ITUB4,7.92640391 +144904,2012-02-02 09:00:00,BMFBOVESPA:ITUB4,7.92640391 +144905,2012-02-03 09:00:00,BMFBOVESPA:ITUB4,7.95748794 +144906,2012-02-06 09:00:00,BMFBOVESPA:ITUB4,8.00633395 +144907,2012-02-07 09:00:00,BMFBOVESPA:ITUB4,8.08182405 +144908,2012-02-08 09:00:00,BMFBOVESPA:ITUB4,8.25944611 +144909,2012-02-09 09:00:00,BMFBOVESPA:ITUB4,8.20393945 +144910,2012-02-10 09:00:00,BMFBOVESPA:ITUB4,8.05962064 +144911,2012-02-13 09:00:00,BMFBOVESPA:ITUB4,8.31495351 +144912,2012-02-14 09:00:00,BMFBOVESPA:ITUB4,8.2106001 +144913,2012-02-15 09:00:00,BMFBOVESPA:ITUB4,8.08182405 +144914,2012-02-16 09:00:00,BMFBOVESPA:ITUB4,8.10180675 +144915,2012-02-17 09:00:00,BMFBOVESPA:ITUB4,8.13955067 +144916,2012-02-22 09:00:00,BMFBOVESPA:ITUB4,8.06628204 +144917,2012-02-23 09:00:00,BMFBOVESPA:ITUB4,8.01521455 +144918,2012-02-24 09:00:00,BMFBOVESPA:ITUB4,7.99301189 +144919,2012-02-27 10:00:00,BMFBOVESPA:ITUB4,7.90642121 +144920,2012-02-28 10:00:00,BMFBOVESPA:ITUB4,8.12178869 +144921,2012-02-29 10:00:00,BMFBOVESPA:ITUB4,8.1706347 +144922,2012-03-01 10:00:00,BMFBOVESPA:ITUB4,8.35738108 +144923,2012-03-02 10:00:00,BMFBOVESPA:ITUB4,8.46971138 +144924,2012-03-05 10:00:00,BMFBOVESPA:ITUB4,8.34614805 +144925,2012-03-06 10:00:00,BMFBOVESPA:ITUB4,8.0653223 +144926,2012-03-07 10:00:00,BMFBOVESPA:ITUB4,8.23381775 +144927,2012-03-08 10:00:00,BMFBOVESPA:ITUB4,8.49667035 +144928,2012-03-09 10:00:00,BMFBOVESPA:ITUB4,8.63146671 +144929,2012-03-12 10:00:00,BMFBOVESPA:ITUB4,8.49442389 +144930,2012-03-13 10:00:00,BMFBOVESPA:ITUB4,8.59327471 +144931,2012-03-14 10:00:00,BMFBOVESPA:ITUB4,8.62697455 +144932,2012-03-15 10:00:00,BMFBOVESPA:ITUB4,8.6427005 +144933,2012-03-16 10:00:00,BMFBOVESPA:ITUB4,8.67190591 +144934,2012-03-19 10:00:00,BMFBOVESPA:ITUB4,8.64943986 +144935,2012-03-20 10:00:00,BMFBOVESPA:ITUB4,8.51913641 +144936,2012-03-21 10:00:00,BMFBOVESPA:ITUB4,8.46971138 +144937,2012-03-22 10:00:00,BMFBOVESPA:ITUB4,8.23381775 +144938,2012-03-23 10:00:00,BMFBOVESPA:ITUB4,8.15518578 +144939,2012-03-26 10:00:00,BMFBOVESPA:ITUB4,8.29896872 +144940,2012-03-27 10:00:00,BMFBOVESPA:ITUB4,8.30570884 +144941,2012-03-28 10:00:00,BMFBOVESPA:ITUB4,8.08778836 +144942,2012-03-29 10:00:00,BMFBOVESPA:ITUB4,8.00466348 +144943,2012-03-30 10:00:00,BMFBOVESPA:ITUB4,7.84740107 +144944,2012-04-02 10:00:00,BMFBOVESPA:ITUB4,7.93392893 +144945,2012-04-03 10:00:00,BMFBOVESPA:ITUB4,7.81031261 +144946,2012-04-04 10:00:00,BMFBOVESPA:ITUB4,7.56982238 +144947,2012-04-05 10:00:00,BMFBOVESPA:ITUB4,7.41698778 +144948,2012-04-09 10:00:00,BMFBOVESPA:ITUB4,7.30460904 +144949,2012-04-10 10:00:00,BMFBOVESPA:ITUB4,7.15626886 +144950,2012-04-11 10:00:00,BMFBOVESPA:ITUB4,7.13604093 +144951,2012-04-12 10:00:00,BMFBOVESPA:ITUB4,7.40799742 +144952,2012-04-13 10:00:00,BMFBOVESPA:ITUB4,7.12030818 +144953,2012-04-16 10:00:00,BMFBOVESPA:ITUB4,7.06861398 +144954,2012-04-17 10:00:00,BMFBOVESPA:ITUB4,7.07985156 +144955,2012-04-18 10:00:00,BMFBOVESPA:ITUB4,7.03714773 +144956,2012-04-19 10:00:00,BMFBOVESPA:ITUB4,7.08884192 +144957,2012-04-20 10:00:00,BMFBOVESPA:ITUB4,7.24392449 +144958,2012-04-23 10:00:00,BMFBOVESPA:ITUB4,7.14503129 +144959,2012-04-24 10:00:00,BMFBOVESPA:ITUB4,7.06861398 +144960,2012-04-25 10:00:00,BMFBOVESPA:ITUB4,6.65281326 +144961,2012-04-26 10:00:00,BMFBOVESPA:ITUB4,6.65506122 +144962,2012-04-27 10:00:00,BMFBOVESPA:ITUB4,6.67528916 +144963,2012-04-30 10:00:00,BMFBOVESPA:ITUB4,6.74271609 +144964,2012-05-02 10:00:00,BMFBOVESPA:ITUB4,6.57518795 +144965,2012-05-03 10:00:00,BMFBOVESPA:ITUB4,6.56619381 +144966,2012-05-04 10:00:00,BMFBOVESPA:ITUB4,6.47624556 +144967,2012-05-07 10:00:00,BMFBOVESPA:ITUB4,6.52121931 +144968,2012-05-08 10:00:00,BMFBOVESPA:ITUB4,6.53246293 +144969,2012-05-09 10:00:00,BMFBOVESPA:ITUB4,6.43576925 +144970,2012-05-10 10:00:00,BMFBOVESPA:ITUB4,6.43801723 +144971,2012-05-11 10:00:00,BMFBOVESPA:ITUB4,6.52346803 +144972,2012-05-14 10:00:00,BMFBOVESPA:ITUB4,6.3862973 +144973,2012-05-15 10:00:00,BMFBOVESPA:ITUB4,6.40428711 +144974,2012-05-16 10:00:00,BMFBOVESPA:ITUB4,6.25362403 +144975,2012-05-17 10:00:00,BMFBOVESPA:ITUB4,6.08272317 +144976,2012-05-18 10:00:00,BMFBOVESPA:ITUB4,6.11420533 +144977,2012-05-21 10:00:00,BMFBOVESPA:ITUB4,6.44926086 +144978,2012-05-22 10:00:00,BMFBOVESPA:ITUB4,6.42227614 +144979,2012-05-23 10:00:00,BMFBOVESPA:ITUB4,6.41328201 +144980,2012-05-24 10:00:00,BMFBOVESPA:ITUB4,6.3233345 +144981,2012-05-25 10:00:00,BMFBOVESPA:ITUB4,6.39978965 +144982,2012-05-28 10:00:00,BMFBOVESPA:ITUB4,6.41777945 +144983,2012-05-29 10:00:00,BMFBOVESPA:ITUB4,6.35706463 +144984,2012-05-30 10:00:00,BMFBOVESPA:ITUB4,6.3233345 +144985,2012-05-31 10:00:00,BMFBOVESPA:ITUB4,6.58868031 +144986,2012-06-01 10:00:00,BMFBOVESPA:ITUB4,6.43006608 +144987,2012-06-04 10:00:00,BMFBOVESPA:ITUB4,6.3333232 +144988,2012-06-05 10:00:00,BMFBOVESPA:ITUB4,6.23657882 +144989,2012-06-06 10:00:00,BMFBOVESPA:ITUB4,6.49756189 +144990,2012-06-08 10:00:00,BMFBOVESPA:ITUB4,6.45931389 +144991,2012-06-11 10:00:00,BMFBOVESPA:ITUB4,6.52456022 +144992,2012-06-12 10:00:00,BMFBOVESPA:ITUB4,6.6370525 +144993,2012-06-13 10:00:00,BMFBOVESPA:ITUB4,6.64830142 +144994,2012-06-14 10:00:00,BMFBOVESPA:ITUB4,6.65280115 +144995,2012-06-15 10:00:00,BMFBOVESPA:ITUB4,6.79454198 +144996,2012-06-18 10:00:00,BMFBOVESPA:ITUB4,6.74954478 +144997,2012-06-19 10:00:00,BMFBOVESPA:ITUB4,6.85753732 +144998,2012-06-20 10:00:00,BMFBOVESPA:ITUB4,6.7607937 +144999,2012-06-21 10:00:00,BMFBOVESPA:ITUB4,6.49531241 +145000,2012-06-22 10:00:00,BMFBOVESPA:ITUB4,6.36032078 +145001,2012-06-25 10:00:00,BMFBOVESPA:ITUB4,6.11958758 +145002,2012-06-26 10:00:00,BMFBOVESPA:ITUB4,6.11058814 +145003,2012-06-27 10:00:00,BMFBOVESPA:ITUB4,6.18933289 +145004,2012-06-28 10:00:00,BMFBOVESPA:ITUB4,6.13083651 +145005,2012-06-29 10:00:00,BMFBOVESPA:ITUB4,6.36482125 +145006,2012-07-02 10:00:00,BMFBOVESPA:ITUB4,6.3884552 +145007,2012-07-03 10:00:00,BMFBOVESPA:ITUB4,6.516765 +145008,2012-07-04 10:00:00,BMFBOVESPA:ITUB4,6.55503269 +145009,2012-07-05 10:00:00,BMFBOVESPA:ITUB4,6.62931706 +145010,2012-07-06 10:00:00,BMFBOVESPA:ITUB4,6.58429563 +145011,2012-07-10 10:00:00,BMFBOVESPA:ITUB4,6.28940986 +145012,2012-07-11 10:00:00,BMFBOVESPA:ITUB4,6.31642181 +145013,2012-07-12 10:00:00,BMFBOVESPA:ITUB4,6.38170221 +145014,2012-07-13 10:00:00,BMFBOVESPA:ITUB4,6.56178567 +145015,2012-07-16 10:00:00,BMFBOVESPA:ITUB4,6.55503269 +145016,2012-07-17 10:00:00,BMFBOVESPA:ITUB4,6.50550926 +145017,2012-07-18 10:00:00,BMFBOVESPA:ITUB4,6.66083101 +145018,2012-07-19 10:00:00,BMFBOVESPA:ITUB4,6.78914081 +145019,2012-07-20 10:00:00,BMFBOVESPA:ITUB4,6.7643791 +145020,2012-07-23 10:00:00,BMFBOVESPA:ITUB4,6.57304066 +145021,2012-07-24 10:00:00,BMFBOVESPA:ITUB4,6.79589379 +145022,2012-07-25 10:00:00,BMFBOVESPA:ITUB4,6.84316546 +145023,2012-07-26 10:00:00,BMFBOVESPA:ITUB4,7.03225291 +145024,2012-07-27 10:00:00,BMFBOVESPA:ITUB4,7.29337449 +145025,2012-07-30 10:00:00,BMFBOVESPA:ITUB4,7.49371692 +145026,2012-07-31 10:00:00,BMFBOVESPA:ITUB4,7.30913147 +145027,2012-08-01 10:00:00,BMFBOVESPA:ITUB4,7.25845984 +145028,2012-08-02 10:00:00,BMFBOVESPA:ITUB4,7.13293011 +145029,2012-08-03 10:00:00,BMFBOVESPA:ITUB4,7.34873431 +145030,2012-08-06 10:00:00,BMFBOVESPA:ITUB4,7.51456475 +145031,2012-08-07 10:00:00,BMFBOVESPA:ITUB4,7.58498444 +145032,2012-08-08 10:00:00,BMFBOVESPA:ITUB4,7.75762992 +145033,2012-08-09 10:00:00,BMFBOVESPA:ITUB4,7.68039367 +145034,2012-08-10 10:00:00,BMFBOVESPA:ITUB4,7.76444422 +145035,2012-08-13 10:00:00,BMFBOVESPA:ITUB4,7.71219674 +145036,2012-08-14 10:00:00,BMFBOVESPA:ITUB4,7.65313346 +145037,2012-08-15 10:00:00,BMFBOVESPA:ITUB4,7.6894794 +145038,2012-08-16 10:00:00,BMFBOVESPA:ITUB4,7.84167972 +145039,2012-08-17 10:00:00,BMFBOVESPA:ITUB4,7.8734828 +145040,2012-08-20 10:00:00,BMFBOVESPA:ITUB4,7.80306159 +145041,2012-08-21 10:00:00,BMFBOVESPA:ITUB4,7.75762992 +145042,2012-08-22 10:00:00,BMFBOVESPA:ITUB4,7.78716006 +145043,2012-08-23 10:00:00,BMFBOVESPA:ITUB4,7.73491258 +145044,2012-08-24 10:00:00,BMFBOVESPA:ITUB4,7.72582609 +145045,2012-08-27 10:00:00,BMFBOVESPA:ITUB4,7.60997321 +145046,2012-08-28 10:00:00,BMFBOVESPA:ITUB4,7.60997321 +145047,2012-08-29 10:00:00,BMFBOVESPA:ITUB4,7.42597057 +145048,2012-08-30 10:00:00,BMFBOVESPA:ITUB4,7.38280958 +145049,2012-08-31 10:00:00,BMFBOVESPA:ITUB4,7.20107912 +145050,2012-09-03 10:00:00,BMFBOVESPA:ITUB4,7.28403143 +145051,2012-09-04 10:00:00,BMFBOVESPA:ITUB4,7.13630509 +145052,2012-09-05 10:00:00,BMFBOVESPA:ITUB4,7.15903227 +145053,2012-09-06 10:00:00,BMFBOVESPA:ITUB4,7.36357696 +145054,2012-09-10 10:00:00,BMFBOVESPA:ITUB4,7.40675763 +145055,2012-09-11 10:00:00,BMFBOVESPA:ITUB4,7.48630241 +145056,2012-09-12 10:00:00,BMFBOVESPA:ITUB4,7.68402826 +145057,2012-09-13 10:00:00,BMFBOVESPA:ITUB4,7.84084487 +145058,2012-09-14 10:00:00,BMFBOVESPA:ITUB4,7.93175362 +145059,2012-09-17 10:00:00,BMFBOVESPA:ITUB4,7.84084487 +145060,2012-09-18 10:00:00,BMFBOVESPA:ITUB4,7.65448299 +145061,2012-09-19 10:00:00,BMFBOVESPA:ITUB4,7.65902888 +145062,2012-09-20 10:00:00,BMFBOVESPA:ITUB4,7.60221054 +145063,2012-09-21 10:00:00,BMFBOVESPA:ITUB4,7.64766491 +145064,2012-09-24 10:00:00,BMFBOVESPA:ITUB4,7.67266429 +145065,2012-09-25 10:00:00,BMFBOVESPA:ITUB4,7.21130473 +145066,2012-09-26 10:00:00,BMFBOVESPA:ITUB4,7.24994102 +145067,2012-09-27 10:00:00,BMFBOVESPA:ITUB4,7.15903227 +145068,2012-09-28 10:00:00,BMFBOVESPA:ITUB4,6.95221616 +145069,2012-10-01 10:00:00,BMFBOVESPA:ITUB4,7.06022006 +145070,2012-10-02 10:00:00,BMFBOVESPA:ITUB4,7.02611301 +145071,2012-10-03 10:00:00,BMFBOVESPA:ITUB4,6.9351596 +145072,2012-10-04 10:00:00,BMFBOVESPA:ITUB4,6.94652887 +145073,2012-10-05 10:00:00,BMFBOVESPA:ITUB4,7.00110076 +145074,2012-10-08 10:00:00,BMFBOVESPA:ITUB4,7.01701744 +145075,2012-10-09 10:00:00,BMFBOVESPA:ITUB4,6.84420695 +145076,2012-10-10 10:00:00,BMFBOVESPA:ITUB4,6.68503943 +145077,2012-10-11 10:00:00,BMFBOVESPA:ITUB4,6.74188503 +145078,2012-10-15 10:00:00,BMFBOVESPA:ITUB4,6.77826579 +145079,2012-10-16 10:00:00,BMFBOVESPA:ITUB4,6.80100432 +145080,2012-10-17 10:00:00,BMFBOVESPA:ITUB4,6.79873062 +145081,2012-10-18 10:00:00,BMFBOVESPA:ITUB4,6.78053949 +145082,2012-10-19 10:00:00,BMFBOVESPA:ITUB4,6.70777721 +145083,2012-10-22 09:00:00,BMFBOVESPA:ITUB4,6.67367016 +145084,2012-10-23 09:00:00,BMFBOVESPA:ITUB4,6.46220446 +145085,2012-10-24 09:00:00,BMFBOVESPA:ITUB4,6.72596836 +145086,2012-10-25 09:00:00,BMFBOVESPA:ITUB4,6.82146841 +145087,2012-10-26 09:00:00,BMFBOVESPA:ITUB4,6.72824206 +145088,2012-10-29 09:00:00,BMFBOVESPA:ITUB4,6.73051576 +145089,2012-10-30 09:00:00,BMFBOVESPA:ITUB4,6.81237284 +145090,2012-10-31 09:00:00,BMFBOVESPA:ITUB4,6.7532543 +145091,2012-11-01 09:00:00,BMFBOVESPA:ITUB4,7.05241272 +145092,2012-11-05 09:00:00,BMFBOVESPA:ITUB4,7.04558707 +145093,2012-11-06 09:00:00,BMFBOVESPA:ITUB4,7.11156154 +145094,2012-11-07 09:00:00,BMFBOVESPA:ITUB4,6.93411358 +145095,2012-11-08 09:00:00,BMFBOVESPA:ITUB4,6.7794155 +145096,2012-11-09 09:00:00,BMFBOVESPA:ITUB4,6.78396594 +145097,2012-11-12 09:00:00,BMFBOVESPA:ITUB4,6.7794155 +145098,2012-11-13 09:00:00,BMFBOVESPA:ITUB4,6.90453955 +145099,2012-11-14 09:00:00,BMFBOVESPA:ITUB4,6.8089903 +145100,2012-11-16 09:00:00,BMFBOVESPA:ITUB4,6.8340154 +145101,2012-11-19 09:00:00,BMFBOVESPA:ITUB4,7.04558707 +145102,2012-11-21 09:00:00,BMFBOVESPA:ITUB4,7.13203622 +145103,2012-11-22 09:00:00,BMFBOVESPA:ITUB4,7.21621014 +145104,2012-11-23 09:00:00,BMFBOVESPA:ITUB4,7.30038407 +145105,2012-11-26 09:00:00,BMFBOVESPA:ITUB4,7.16616068 +145106,2012-11-27 09:00:00,BMFBOVESPA:ITUB4,7.05468718 +145107,2012-11-28 09:00:00,BMFBOVESPA:ITUB4,7.08653719 +145108,2012-11-29 09:00:00,BMFBOVESPA:ITUB4,7.26626037 +145109,2012-11-30 09:00:00,BMFBOVESPA:ITUB4,7.31175864 +145110,2012-12-03 09:00:00,BMFBOVESPA:ITUB4,7.51091426 +145111,2012-12-04 09:00:00,BMFBOVESPA:ITUB4,7.42897695 +145112,2012-12-05 09:00:00,BMFBOVESPA:ITUB4,7.46767001 +145113,2012-12-06 09:00:00,BMFBOVESPA:ITUB4,7.44263354 +145114,2012-12-07 09:00:00,BMFBOVESPA:ITUB4,7.45628939 +145115,2012-12-10 09:00:00,BMFBOVESPA:ITUB4,7.46084133 +145116,2012-12-11 09:00:00,BMFBOVESPA:ITUB4,7.50863904 +145117,2012-12-12 09:00:00,BMFBOVESPA:ITUB4,7.47904987 +145118,2012-12-13 09:00:00,BMFBOVESPA:ITUB4,7.48360182 +145119,2012-12-14 09:00:00,BMFBOVESPA:ITUB4,7.4198723 +145120,2012-12-17 09:00:00,BMFBOVESPA:ITUB4,7.44263354 +145121,2012-12-18 09:00:00,BMFBOVESPA:ITUB4,7.4858778 +145122,2012-12-19 09:00:00,BMFBOVESPA:ITUB4,7.74989752 +145123,2012-12-20 09:00:00,BMFBOVESPA:ITUB4,7.71575792 +145124,2012-12-21 09:00:00,BMFBOVESPA:ITUB4,7.83183559 +145125,2012-12-26 09:00:00,BMFBOVESPA:ITUB4,7.74960687 +145126,2012-12-27 09:00:00,BMFBOVESPA:ITUB4,7.62098221 +145127,2012-12-28 09:00:00,BMFBOVESPA:ITUB4,7.66921665 +145128,2013-01-02 09:00:00,BMFBOVESPA:ITUB4,7.92313187 +145129,2013-01-03 09:00:00,BMFBOVESPA:ITUB4,8.15981418 +145130,2013-01-04 09:00:00,BMFBOVESPA:ITUB4,8.08628215 +145131,2013-01-07 09:00:00,BMFBOVESPA:ITUB4,7.97368542 +145132,2013-01-08 09:00:00,BMFBOVESPA:ITUB4,8.00585559 +145133,2013-01-09 09:00:00,BMFBOVESPA:ITUB4,8.13453854 +145134,2013-01-10 09:00:00,BMFBOVESPA:ITUB4,8.03113274 +145135,2013-01-11 09:00:00,BMFBOVESPA:ITUB4,8.05181406 +145136,2013-01-14 09:00:00,BMFBOVESPA:ITUB4,8.15062324 +145137,2013-01-15 09:00:00,BMFBOVESPA:ITUB4,8.04951537 +145138,2013-01-16 09:00:00,BMFBOVESPA:ITUB4,8.12075024 +145139,2013-01-17 09:00:00,BMFBOVESPA:ITUB4,8.25862412 +145140,2013-01-18 09:00:00,BMFBOVESPA:ITUB4,8.2861992 +145141,2013-01-21 09:00:00,BMFBOVESPA:ITUB4,8.22645319 +145142,2013-01-22 09:00:00,BMFBOVESPA:ITUB4,8.31836937 +145143,2013-01-23 09:00:00,BMFBOVESPA:ITUB4,8.20347472 +145144,2013-01-24 09:00:00,BMFBOVESPA:ITUB4,8.21266642 +145145,2013-01-28 09:00:00,BMFBOVESPA:ITUB4,7.9966639 +145146,2013-01-29 09:00:00,BMFBOVESPA:ITUB4,7.98517503 +145147,2013-01-30 09:00:00,BMFBOVESPA:ITUB4,7.83351362 +145148,2013-01-31 09:00:00,BMFBOVESPA:ITUB4,7.89325886 +145149,2013-02-01 09:00:00,BMFBOVESPA:ITUB4,7.85073291 +145150,2013-02-04 09:00:00,BMFBOVESPA:ITUB4,7.66681957 +145151,2013-02-05 09:00:00,BMFBOVESPA:ITUB4,7.85992762 +145152,2013-02-06 09:00:00,BMFBOVESPA:ITUB4,7.6967062 +145153,2013-02-07 09:00:00,BMFBOVESPA:ITUB4,7.64842937 +145154,2013-02-08 09:00:00,BMFBOVESPA:ITUB4,7.78636305 +145155,2013-02-13 09:00:00,BMFBOVESPA:ITUB4,7.76567265 +145156,2013-02-14 09:00:00,BMFBOVESPA:ITUB4,7.72888999 +145157,2013-02-15 09:00:00,BMFBOVESPA:ITUB4,8.08751815 +145158,2013-02-18 10:00:00,BMFBOVESPA:ITUB4,8.17257764 +145159,2013-02-19 10:00:00,BMFBOVESPA:ITUB4,8.01395433 +145160,2013-02-20 10:00:00,BMFBOVESPA:ITUB4,7.87372122 +145161,2013-02-21 10:00:00,BMFBOVESPA:ITUB4,7.81624891 +145162,2013-02-22 10:00:00,BMFBOVESPA:ITUB4,8.06912719 +145163,2013-02-25 10:00:00,BMFBOVESPA:ITUB4,8.08521947 +145164,2013-02-26 10:00:00,BMFBOVESPA:ITUB4,7.93808956 +145165,2013-02-27 10:00:00,BMFBOVESPA:ITUB4,7.96797618 +145166,2013-02-28 10:00:00,BMFBOVESPA:ITUB4,8.0622304 +145167,2013-03-01 10:00:00,BMFBOVESPA:ITUB4,8.09558132 +145168,2013-03-04 10:00:00,BMFBOVESPA:ITUB4,8.06108295 +145169,2013-03-05 10:00:00,BMFBOVESPA:ITUB4,8.14387858 +145170,2013-03-06 10:00:00,BMFBOVESPA:ITUB4,8.27928424 +145171,2013-03-07 10:00:00,BMFBOVESPA:ITUB4,8.33275864 +145172,2013-03-08 10:00:00,BMFBOVESPA:ITUB4,8.57920864 +145173,2013-03-11 10:00:00,BMFBOVESPA:ITUB4,8.53270823 +145174,2013-03-12 10:00:00,BMFBOVESPA:ITUB4,8.4048344 +145175,2013-03-13 10:00:00,BMFBOVESPA:ITUB4,8.39320855 +145176,2013-03-14 10:00:00,BMFBOVESPA:ITUB4,8.26533397 +145177,2013-03-15 10:00:00,BMFBOVESPA:ITUB4,8.27230947 +145178,2013-03-18 10:00:00,BMFBOVESPA:ITUB4,8.37693386 +145179,2013-03-19 10:00:00,BMFBOVESPA:ITUB4,8.32810905 +145180,2013-03-20 10:00:00,BMFBOVESPA:ITUB4,8.40018407 +145181,2013-03-21 10:00:00,BMFBOVESPA:ITUB4,8.30718402 +145182,2013-03-22 10:00:00,BMFBOVESPA:ITUB4,8.20488481 +145183,2013-03-25 10:00:00,BMFBOVESPA:ITUB4,8.13746014 +145184,2013-03-26 10:00:00,BMFBOVESPA:ITUB4,8.22348466 +145185,2013-03-27 10:00:00,BMFBOVESPA:ITUB4,8.24208452 +145186,2013-03-28 10:00:00,BMFBOVESPA:ITUB4,8.36763394 +145187,2013-04-01 10:00:00,BMFBOVESPA:ITUB4,8.24552308 +145188,2013-04-02 10:00:00,BMFBOVESPA:ITUB4,8.12922516 +145189,2013-04-03 10:00:00,BMFBOVESPA:ITUB4,8.09898733 +145190,2013-04-04 10:00:00,BMFBOVESPA:ITUB4,7.86871816 +145191,2013-04-05 10:00:00,BMFBOVESPA:ITUB4,7.86639148 +145192,2013-04-08 10:00:00,BMFBOVESPA:ITUB4,7.85243516 +145193,2013-04-09 10:00:00,BMFBOVESPA:ITUB4,8.03618652 +145194,2013-04-10 10:00:00,BMFBOVESPA:ITUB4,8.16411408 +145195,2013-04-11 10:00:00,BMFBOVESPA:ITUB4,8.19202597 +145196,2013-04-12 10:00:00,BMFBOVESPA:ITUB4,8.03153465 +145197,2013-04-15 10:00:00,BMFBOVESPA:ITUB4,7.87336926 +145198,2013-04-16 10:00:00,BMFBOVESPA:ITUB4,8.07107619 +145199,2013-04-17 10:00:00,BMFBOVESPA:ITUB4,7.87336926 +145200,2013-04-18 10:00:00,BMFBOVESPA:ITUB4,7.60355781 +145201,2013-04-19 10:00:00,BMFBOVESPA:ITUB4,7.77102767 +145202,2013-04-22 10:00:00,BMFBOVESPA:ITUB4,7.7454417 +145203,2013-04-23 10:00:00,BMFBOVESPA:ITUB4,7.78033137 +145204,2013-04-24 10:00:00,BMFBOVESPA:ITUB4,7.83615365 +145205,2013-04-25 10:00:00,BMFBOVESPA:ITUB4,7.88267298 +145206,2013-04-26 10:00:00,BMFBOVESPA:ITUB4,7.62216599 +145207,2013-04-29 10:00:00,BMFBOVESPA:ITUB4,7.62914377 +145208,2013-04-30 10:00:00,BMFBOVESPA:ITUB4,7.82452402 +145209,2013-05-02 10:00:00,BMFBOVESPA:ITUB4,7.73493604 +145210,2013-05-03 10:00:00,BMFBOVESPA:ITUB4,7.84197793 +145211,2013-05-06 10:00:00,BMFBOVESPA:ITUB4,7.830343 +145212,2013-05-07 10:00:00,BMFBOVESPA:ITUB4,8.0607151 +145213,2013-05-08 10:00:00,BMFBOVESPA:ITUB4,8.14448712 +145214,2013-05-09 10:00:00,BMFBOVESPA:ITUB4,8.14448712 +145215,2013-05-10 10:00:00,BMFBOVESPA:ITUB4,8.06769591 +145216,2013-05-13 10:00:00,BMFBOVESPA:ITUB4,7.91411426 +145217,2013-05-14 10:00:00,BMFBOVESPA:ITUB4,8.0327911 +145218,2013-05-15 10:00:00,BMFBOVESPA:ITUB4,8.167757 +145219,2013-05-16 10:00:00,BMFBOVESPA:ITUB4,8.09096655 +145220,2013-05-17 10:00:00,BMFBOVESPA:ITUB4,8.20266181 +145221,2013-05-20 10:00:00,BMFBOVESPA:ITUB4,8.27247146 +145222,2013-05-21 10:00:00,BMFBOVESPA:ITUB4,8.40349092 +145223,2013-05-22 10:00:00,BMFBOVESPA:ITUB4,8.5135566 +145224,2013-05-23 10:00:00,BMFBOVESPA:ITUB4,8.44188577 +145225,2013-05-24 10:00:00,BMFBOVESPA:ITUB4,8.41628921 +145226,2013-05-27 10:00:00,BMFBOVESPA:ITUB4,8.38045341 +145227,2013-05-28 10:00:00,BMFBOVESPA:ITUB4,8.40860902 +145228,2013-05-29 10:00:00,BMFBOVESPA:ITUB4,8.20383349 +145229,2013-05-31 10:00:00,BMFBOVESPA:ITUB4,8.29342373 +145230,2013-06-03 10:00:00,BMFBOVESPA:ITUB4,8.22556006 +145231,2013-06-04 10:00:00,BMFBOVESPA:ITUB4,8.26653363 +145232,2013-06-05 10:00:00,BMFBOVESPA:ITUB4,7.97971482 +145233,2013-06-06 10:00:00,BMFBOVESPA:ITUB4,8.05398104 +145234,2013-06-07 10:00:00,BMFBOVESPA:ITUB4,8.00276293 +145235,2013-06-10 10:00:00,BMFBOVESPA:ITUB4,7.98739803 +145236,2013-06-11 10:00:00,BMFBOVESPA:ITUB4,7.72618789 +145237,2013-06-12 10:00:00,BMFBOVESPA:ITUB4,7.70826167 +145238,2013-06-13 10:00:00,BMFBOVESPA:ITUB4,7.68777412 +145239,2013-06-14 10:00:00,BMFBOVESPA:ITUB4,7.52387754 +145240,2013-06-17 10:00:00,BMFBOVESPA:ITUB4,7.56485188 +145241,2013-06-18 10:00:00,BMFBOVESPA:ITUB4,7.51875642 +145242,2013-06-19 10:00:00,BMFBOVESPA:ITUB4,7.42656398 +145243,2013-06-20 10:00:00,BMFBOVESPA:ITUB4,7.5110732 +145244,2013-06-21 10:00:00,BMFBOVESPA:ITUB4,7.31388475 +145245,2013-06-24 10:00:00,BMFBOVESPA:ITUB4,7.06804027 +145246,2013-06-25 10:00:00,BMFBOVESPA:ITUB4,7.09621026 +145247,2013-06-26 10:00:00,BMFBOVESPA:ITUB4,7.1320627 +145248,2013-06-27 10:00:00,BMFBOVESPA:ITUB4,7.27547174 +145249,2013-06-28 10:00:00,BMFBOVESPA:ITUB4,7.36766418 +145250,2013-07-01 10:00:00,BMFBOVESPA:ITUB4,7.30232474 +145251,2013-07-02 10:00:00,BMFBOVESPA:ITUB4,6.98717168 +145252,2013-07-03 10:00:00,BMFBOVESPA:ITUB4,6.90774271 +145253,2013-07-04 10:00:00,BMFBOVESPA:ITUB4,6.99485792 +145254,2013-07-05 10:00:00,BMFBOVESPA:ITUB4,6.86674718 +145255,2013-07-08 10:00:00,BMFBOVESPA:ITUB4,6.86674718 +145256,2013-07-10 10:00:00,BMFBOVESPA:ITUB4,6.9154297 +145257,2013-07-11 10:00:00,BMFBOVESPA:ITUB4,7.08709804 +145258,2013-07-12 10:00:00,BMFBOVESPA:ITUB4,7.01535606 +145259,2013-07-15 10:00:00,BMFBOVESPA:ITUB4,7.1434668 +145260,2013-07-16 10:00:00,BMFBOVESPA:ITUB4,7.18446232 +145261,2013-07-17 10:00:00,BMFBOVESPA:ITUB4,7.27670245 +145262,2013-07-18 10:00:00,BMFBOVESPA:ITUB4,7.28695151 +145263,2013-07-19 10:00:00,BMFBOVESPA:ITUB4,7.25876714 +145264,2013-07-22 10:00:00,BMFBOVESPA:ITUB4,7.40993733 +145265,2013-07-23 10:00:00,BMFBOVESPA:ITUB4,7.50986369 +145266,2013-07-24 10:00:00,BMFBOVESPA:ITUB4,7.42018641 +145267,2013-07-25 10:00:00,BMFBOVESPA:ITUB4,7.43043548 +145268,2013-07-26 10:00:00,BMFBOVESPA:ITUB4,7.43043548 +145269,2013-07-29 10:00:00,BMFBOVESPA:ITUB4,7.4278734 +145270,2013-07-30 10:00:00,BMFBOVESPA:ITUB4,7.48680423 +145271,2013-07-31 10:00:00,BMFBOVESPA:ITUB4,7.46630609 +145272,2013-08-01 10:00:00,BMFBOVESPA:ITUB4,7.70856291 +145273,2013-08-02 10:00:00,BMFBOVESPA:ITUB4,7.66498259 +145274,2013-08-05 10:00:00,BMFBOVESPA:ITUB4,7.54449603 +145275,2013-08-06 10:00:00,BMFBOVESPA:ITUB4,7.37017555 +145276,2013-08-07 10:00:00,BMFBOVESPA:ITUB4,7.35656209 +145277,2013-08-08 10:00:00,BMFBOVESPA:ITUB4,7.56882026 +145278,2013-08-09 10:00:00,BMFBOVESPA:ITUB4,7.60505948 +145279,2013-08-12 10:00:00,BMFBOVESPA:ITUB4,7.80955269 +145280,2013-08-13 10:00:00,BMFBOVESPA:ITUB4,7.85873476 +145281,2013-08-14 10:00:00,BMFBOVESPA:ITUB4,7.78107843 +145282,2013-08-15 10:00:00,BMFBOVESPA:ITUB4,7.71636571 +145283,2013-08-16 10:00:00,BMFBOVESPA:ITUB4,7.55846673 +145284,2013-08-19 10:00:00,BMFBOVESPA:ITUB4,7.49116544 +145285,2013-08-20 10:00:00,BMFBOVESPA:ITUB4,7.41092054 +145286,2013-08-21 10:00:00,BMFBOVESPA:ITUB4,7.35656209 +145287,2013-08-22 10:00:00,BMFBOVESPA:ITUB4,7.36173922 +145288,2013-08-23 10:00:00,BMFBOVESPA:ITUB4,7.61282519 +145289,2013-08-26 10:00:00,BMFBOVESPA:ITUB4,7.48339973 +145290,2013-08-27 10:00:00,BMFBOVESPA:ITUB4,7.27373013 +145291,2013-08-28 10:00:00,BMFBOVESPA:ITUB4,7.29961507 +145292,2013-08-29 10:00:00,BMFBOVESPA:ITUB4,7.3643278 +145293,2013-08-30 10:00:00,BMFBOVESPA:ITUB4,7.5066961 +145294,2013-09-02 10:00:00,BMFBOVESPA:ITUB4,7.58827464 +145295,2013-09-03 10:00:00,BMFBOVESPA:ITUB4,7.51316904 +145296,2013-09-04 10:00:00,BMFBOVESPA:ITUB4,7.53129811 +145297,2013-09-05 10:00:00,BMFBOVESPA:ITUB4,7.61158313 +145298,2013-09-06 10:00:00,BMFBOVESPA:ITUB4,7.76697451 +145299,2013-09-09 10:00:00,BMFBOVESPA:ITUB4,7.9845226 +145300,2013-09-10 10:00:00,BMFBOVESPA:ITUB4,8.04149913 +145301,2013-09-11 10:00:00,BMFBOVESPA:ITUB4,8.00265167 +145302,2013-09-12 10:00:00,BMFBOVESPA:ITUB4,7.9845226 +145303,2013-09-13 10:00:00,BMFBOVESPA:ITUB4,8.10106651 +145304,2013-09-16 10:00:00,BMFBOVESPA:ITUB4,8.05185871 +145305,2013-09-17 10:00:00,BMFBOVESPA:ITUB4,8.18135153 +145306,2013-09-18 10:00:00,BMFBOVESPA:ITUB4,8.41702869 +145307,2013-09-19 10:00:00,BMFBOVESPA:ITUB4,8.3652308 +145308,2013-09-20 10:00:00,BMFBOVESPA:ITUB4,8.1295544 +145309,2013-09-23 10:00:00,BMFBOVESPA:ITUB4,8.19430044 +145310,2013-09-24 10:00:00,BMFBOVESPA:ITUB4,8.15286288 +145311,2013-09-25 10:00:00,BMFBOVESPA:ITUB4,8.16063313 +145312,2013-09-26 10:00:00,BMFBOVESPA:ITUB4,8.15804305 +145313,2013-09-27 10:00:00,BMFBOVESPA:ITUB4,8.3445124 +145314,2013-09-30 10:00:00,BMFBOVESPA:ITUB4,8.14768347 +145315,2013-10-01 10:00:00,BMFBOVESPA:ITUB4,8.22671357 +145316,2013-10-02 10:00:00,BMFBOVESPA:ITUB4,8.19302962 +145317,2013-10-03 10:00:00,BMFBOVESPA:ITUB4,8.21375861 +145318,2013-10-04 10:00:00,BMFBOVESPA:ITUB4,8.23966852 +145319,2013-10-07 10:00:00,BMFBOVESPA:ITUB4,8.19043877 +145320,2013-10-08 10:00:00,BMFBOVESPA:ITUB4,8.1619365 +145321,2013-10-09 10:00:00,BMFBOVESPA:ITUB4,8.2500334 +145322,2013-10-10 10:00:00,BMFBOVESPA:ITUB4,8.39513484 +145323,2013-10-11 10:00:00,BMFBOVESPA:ITUB4,8.31481046 +145324,2013-10-14 10:00:00,BMFBOVESPA:ITUB4,8.37440584 +145325,2013-10-15 10:00:00,BMFBOVESPA:ITUB4,8.40808979 +145326,2013-10-16 10:00:00,BMFBOVESPA:ITUB4,8.50395997 +145327,2013-10-17 10:00:00,BMFBOVESPA:ITUB4,8.57651031 +145328,2013-10-18 10:00:00,BMFBOVESPA:ITUB4,8.78897965 +145329,2013-10-21 09:00:00,BMFBOVESPA:ITUB4,8.70865679 +145330,2013-10-22 09:00:00,BMFBOVESPA:ITUB4,8.75529647 +145331,2013-10-23 09:00:00,BMFBOVESPA:ITUB4,8.63610645 +145332,2013-10-24 09:00:00,BMFBOVESPA:ITUB4,8.59464771 +145333,2013-10-25 09:00:00,BMFBOVESPA:ITUB4,8.58169275 +145334,2013-10-28 09:00:00,BMFBOVESPA:ITUB4,8.65165226 +145335,2013-10-29 09:00:00,BMFBOVESPA:ITUB4,8.96776581 +145336,2013-10-30 09:00:00,BMFBOVESPA:ITUB4,8.93667269 +145337,2013-10-31 09:00:00,BMFBOVESPA:ITUB4,8.96517345 +145338,2013-11-01 09:00:00,BMFBOVESPA:ITUB4,8.87833905 +145339,2013-11-04 09:00:00,BMFBOVESPA:ITUB4,8.94573647 +145340,2013-11-05 09:00:00,BMFBOVESPA:ITUB4,8.79798061 +145341,2013-11-06 09:00:00,BMFBOVESPA:ITUB4,8.69169939 +145342,2013-11-07 09:00:00,BMFBOVESPA:ITUB4,8.5620885 +145343,2013-11-08 09:00:00,BMFBOVESPA:ITUB4,8.33656656 +145344,2013-11-11 09:00:00,BMFBOVESPA:ITUB4,8.37285725 +145345,2013-11-12 09:00:00,BMFBOVESPA:ITUB4,8.35989623 +145346,2013-11-13 09:00:00,BMFBOVESPA:ITUB4,8.52839092 +145347,2013-11-14 09:00:00,BMFBOVESPA:ITUB4,8.70984511 +145348,2013-11-18 09:00:00,BMFBOVESPA:ITUB4,8.82908735 +145349,2013-11-19 09:00:00,BMFBOVESPA:ITUB4,8.59319599 +145350,2013-11-21 09:00:00,BMFBOVESPA:ITUB4,8.50506049 +145351,2013-11-22 09:00:00,BMFBOVESPA:ITUB4,8.37804195 +145352,2013-11-25 09:00:00,BMFBOVESPA:ITUB4,8.25361501 +145353,2013-11-26 09:00:00,BMFBOVESPA:ITUB4,8.29509041 +145354,2013-11-27 09:00:00,BMFBOVESPA:ITUB4,8.5154284 +145355,2013-11-28 09:00:00,BMFBOVESPA:ITUB4,8.43766231 +145356,2013-11-29 09:00:00,BMFBOVESPA:ITUB4,8.54394353 +145357,2013-12-02 09:00:00,BMFBOVESPA:ITUB4,8.3559218 +145358,2013-12-03 09:00:00,BMFBOVESPA:ITUB4,8.1691966 +145359,2013-12-04 09:00:00,BMFBOVESPA:ITUB4,8.09139571 +145360,2013-12-05 09:00:00,BMFBOVESPA:ITUB4,8.06546081 +145361,2013-12-06 09:00:00,BMFBOVESPA:ITUB4,8.15104331 +145362,2013-12-09 09:00:00,BMFBOVESPA:ITUB4,8.22106488 +145363,2013-12-10 09:00:00,BMFBOVESPA:ITUB4,8.17697745 +145364,2013-12-11 09:00:00,BMFBOVESPA:ITUB4,7.95913191 +145365,2013-12-12 09:00:00,BMFBOVESPA:ITUB4,8.02656036 +145366,2013-12-13 09:00:00,BMFBOVESPA:ITUB4,8.02656036 +145367,2013-12-16 09:00:00,BMFBOVESPA:ITUB4,8.08361486 +145368,2013-12-17 09:00:00,BMFBOVESPA:ITUB4,8.09398806 +145369,2013-12-18 09:00:00,BMFBOVESPA:ITUB4,8.14326323 +145370,2013-12-19 09:00:00,BMFBOVESPA:ITUB4,8.32479992 +145371,2013-12-20 09:00:00,BMFBOVESPA:ITUB4,8.18216368 +145372,2013-12-23 09:00:00,BMFBOVESPA:ITUB4,8.21442392 +145373,2013-12-26 09:00:00,BMFBOVESPA:ITUB4,8.27185004 +145374,2013-12-27 09:00:00,BMFBOVESPA:ITUB4,8.24835764 +145375,2013-12-30 09:00:00,BMFBOVESPA:ITUB4,8.18310147 +145376,2014-01-02 09:00:00,BMFBOVESPA:ITUB4,8.23141008 +145377,2014-01-03 09:00:00,BMFBOVESPA:ITUB4,8.17656873 +145378,2014-01-06 09:00:00,BMFBOVESPA:ITUB4,8.2287988 +145379,2014-01-07 09:00:00,BMFBOVESPA:ITUB4,8.16612287 +145380,2014-01-08 09:00:00,BMFBOVESPA:ITUB4,8.29408601 +145381,2014-01-09 09:00:00,BMFBOVESPA:ITUB4,8.03554845 +145382,2014-01-10 09:00:00,BMFBOVESPA:ITUB4,8.07472062 +145383,2014-01-13 09:00:00,BMFBOVESPA:ITUB4,8.03816049 +145384,2014-01-14 09:00:00,BMFBOVESPA:ITUB4,8.15828829 +145385,2014-01-15 09:00:00,BMFBOVESPA:ITUB4,8.16090032 +145386,2014-01-16 09:00:00,BMFBOVESPA:ITUB4,7.99115372 +145387,2014-01-17 09:00:00,BMFBOVESPA:ITUB4,7.83446428 +145388,2014-01-20 09:00:00,BMFBOVESPA:ITUB4,7.77178834 +145389,2014-01-21 09:00:00,BMFBOVESPA:ITUB4,7.88147104 +145390,2014-01-22 09:00:00,BMFBOVESPA:ITUB4,7.89975148 +145391,2014-01-23 09:00:00,BMFBOVESPA:ITUB4,7.74306203 +145392,2014-01-24 09:00:00,BMFBOVESPA:ITUB4,7.64121393 +145393,2014-01-27 09:00:00,BMFBOVESPA:ITUB4,7.7952921 +145394,2014-01-28 09:00:00,BMFBOVESPA:ITUB4,7.85013269 +145395,2014-01-29 09:00:00,BMFBOVESPA:ITUB4,7.70127782 +145396,2014-01-30 09:00:00,BMFBOVESPA:ITUB4,7.7091124 +145397,2014-01-31 09:00:00,BMFBOVESPA:ITUB4,7.90758607 +145398,2014-02-03 09:00:00,BMFBOVESPA:ITUB4,7.8122162 +145399,2014-02-04 09:00:00,BMFBOVESPA:ITUB4,8.19106927 +145400,2014-02-05 09:00:00,BMFBOVESPA:ITUB4,8.15187817 +145401,2014-02-06 09:00:00,BMFBOVESPA:ITUB4,8.32170877 +145402,2014-02-07 09:00:00,BMFBOVESPA:ITUB4,8.31648319 +145403,2014-02-10 09:00:00,BMFBOVESPA:ITUB4,8.30341924 +145404,2014-02-11 09:00:00,BMFBOVESPA:ITUB4,8.31909598 +145405,2014-02-12 09:00:00,BMFBOVESPA:ITUB4,8.23026112 +145406,2014-02-13 09:00:00,BMFBOVESPA:ITUB4,8.19368281 +145407,2014-02-14 09:00:00,BMFBOVESPA:ITUB4,8.25638902 +145408,2014-02-17 10:00:00,BMFBOVESPA:ITUB4,8.15187817 +145409,2014-02-18 10:00:00,BMFBOVESPA:ITUB4,8.12836305 +145410,2014-02-19 10:00:00,BMFBOVESPA:ITUB4,8.26485561 +145411,2014-02-20 10:00:00,BMFBOVESPA:ITUB4,8.25422582 +145412,2014-02-21 10:00:00,BMFBOVESPA:ITUB4,8.26485561 +145413,2014-02-24 10:00:00,BMFBOVESPA:ITUB4,8.31003372 +145414,2014-02-25 10:00:00,BMFBOVESPA:ITUB4,8.25422582 +145415,2014-02-26 10:00:00,BMFBOVESPA:ITUB4,8.2223357 +145416,2014-02-27 10:00:00,BMFBOVESPA:ITUB4,8.35255363 +145417,2014-02-28 10:00:00,BMFBOVESPA:ITUB4,8.29940318 +145418,2014-03-05 10:00:00,BMFBOVESPA:ITUB4,8.17045002 +145419,2014-03-06 10:00:00,BMFBOVESPA:ITUB4,8.39644653 +145420,2014-03-07 10:00:00,BMFBOVESPA:ITUB4,8.22894337 +145421,2014-03-10 10:00:00,BMFBOVESPA:ITUB4,8.122591 +145422,2014-03-11 10:00:00,BMFBOVESPA:ITUB4,8.2103314 +145423,2014-03-12 10:00:00,BMFBOVESPA:ITUB4,8.10929771 +145424,2014-03-13 10:00:00,BMFBOVESPA:ITUB4,8.00028714 +145425,2014-03-14 10:00:00,BMFBOVESPA:ITUB4,7.78758468 +145426,2014-03-17 10:00:00,BMFBOVESPA:ITUB4,7.94977067 +145427,2014-03-18 10:00:00,BMFBOVESPA:ITUB4,8.09866263 +145428,2014-03-19 10:00:00,BMFBOVESPA:ITUB4,8.1358858 +145429,2014-03-20 10:00:00,BMFBOVESPA:ITUB4,8.30604792 +145430,2014-03-21 10:00:00,BMFBOVESPA:ITUB4,8.33795318 +145431,2014-03-24 10:00:00,BMFBOVESPA:ITUB4,8.5799027 +145432,2014-03-25 10:00:00,BMFBOVESPA:ITUB4,8.62776097 +145433,2014-03-26 10:00:00,BMFBOVESPA:ITUB4,8.70220732 +145434,2014-03-27 10:00:00,BMFBOVESPA:ITUB4,8.89098066 +145435,2014-03-28 10:00:00,BMFBOVESPA:ITUB4,8.83780523 +145436,2014-03-31 10:00:00,BMFBOVESPA:ITUB4,9.01328528 +145437,2014-04-01 10:00:00,BMFBOVESPA:ITUB4,9.08377006 +145438,2014-04-02 10:00:00,BMFBOVESPA:ITUB4,9.37636547 +145439,2014-04-03 10:00:00,BMFBOVESPA:ITUB4,9.26730722 +145440,2014-04-04 10:00:00,BMFBOVESPA:ITUB4,9.13430923 +145441,2014-04-07 10:00:00,BMFBOVESPA:ITUB4,9.34178536 +145442,2014-04-08 10:00:00,BMFBOVESPA:ITUB4,9.20612842 +145443,2014-04-09 10:00:00,BMFBOVESPA:ITUB4,9.08377006 +145444,2014-04-10 10:00:00,BMFBOVESPA:ITUB4,9.18218793 +145445,2014-04-11 10:00:00,BMFBOVESPA:ITUB4,9.4003052 +145446,2014-04-14 10:00:00,BMFBOVESPA:ITUB4,9.28060656 +145447,2014-04-15 10:00:00,BMFBOVESPA:ITUB4,9.05716985 +145448,2014-04-16 10:00:00,BMFBOVESPA:ITUB4,9.22208748 +145449,2014-04-17 10:00:00,BMFBOVESPA:ITUB4,9.45616381 +145450,2014-04-22 10:00:00,BMFBOVESPA:ITUB4,9.5226628 +145451,2014-04-23 10:00:00,BMFBOVESPA:ITUB4,9.50404326 +145452,2014-04-24 10:00:00,BMFBOVESPA:ITUB4,9.70886043 +145453,2014-04-25 10:00:00,BMFBOVESPA:ITUB4,9.80195887 +145454,2014-04-28 10:00:00,BMFBOVESPA:ITUB4,9.78333934 +145455,2014-04-29 10:00:00,BMFBOVESPA:ITUB4,9.78865953 +145456,2014-04-30 10:00:00,BMFBOVESPA:ITUB4,9.78865953 +145457,2014-05-02 10:00:00,BMFBOVESPA:ITUB4,9.96562308 +145458,2014-05-05 10:00:00,BMFBOVESPA:ITUB4,10.072064 +145459,2014-05-06 10:00:00,BMFBOVESPA:ITUB4,9.97892848 +145460,2014-05-07 10:00:00,BMFBOVESPA:ITUB4,10.0481152 +145461,2014-05-08 10:00:00,BMFBOVESPA:ITUB4,9.89377438 +145462,2014-05-09 10:00:00,BMFBOVESPA:ITUB4,9.8059598 +145463,2014-05-12 10:00:00,BMFBOVESPA:ITUB4,9.99489511 +145464,2014-05-13 10:00:00,BMFBOVESPA:ITUB4,9.93369133 +145465,2014-05-14 10:00:00,BMFBOVESPA:ITUB4,9.97626801 +145466,2014-05-15 10:00:00,BMFBOVESPA:ITUB4,9.90175731 +145467,2014-05-16 10:00:00,BMFBOVESPA:ITUB4,10.00021681 +145468,2014-05-19 10:00:00,BMFBOVESPA:ITUB4,9.93635181 +145469,2014-05-20 10:00:00,BMFBOVESPA:ITUB4,9.76072266 +145470,2014-05-21 10:00:00,BMFBOVESPA:ITUB4,9.553161 +145471,2014-05-22 10:00:00,BMFBOVESPA:ITUB4,9.67024685 +145472,2014-05-23 10:00:00,BMFBOVESPA:ITUB4,9.52388972 +145473,2014-05-26 10:00:00,BMFBOVESPA:ITUB4,9.49461769 +145474,2014-05-27 10:00:00,BMFBOVESPA:ITUB4,9.49994015 +145475,2014-05-28 10:00:00,BMFBOVESPA:ITUB4,9.67290732 +145476,2014-05-29 10:00:00,BMFBOVESPA:ITUB4,9.52655019 +145477,2014-05-30 10:00:00,BMFBOVESPA:ITUB4,9.28705679 +145478,2014-06-02 10:00:00,BMFBOVESPA:ITUB4,9.32299704 +145479,2014-06-03 10:00:00,BMFBOVESPA:ITUB4,9.37890333 +145480,2014-06-04 10:00:00,BMFBOVESPA:ITUB4,9.27241623 +145481,2014-06-05 10:00:00,BMFBOVESPA:ITUB4,9.20319849 +145482,2014-06-06 10:00:00,BMFBOVESPA:ITUB4,9.55834419 +145483,2014-06-09 10:00:00,BMFBOVESPA:ITUB4,9.91853912 +145484,2014-06-10 10:00:00,BMFBOVESPA:ITUB4,9.89218339 +145485,2014-06-11 10:00:00,BMFBOVESPA:ITUB4,10.09717313 +145486,2014-06-13 10:00:00,BMFBOVESPA:ITUB4,10.04153326 +145487,2014-06-16 10:00:00,BMFBOVESPA:ITUB4,9.97417974 +145488,2014-06-17 10:00:00,BMFBOVESPA:ITUB4,9.84240111 +145489,2014-06-18 10:00:00,BMFBOVESPA:ITUB4,9.97710815 +145490,2014-06-20 10:00:00,BMFBOVESPA:ITUB4,9.83068745 +145491,2014-06-23 10:00:00,BMFBOVESPA:ITUB4,9.7574771 +145492,2014-06-24 10:00:00,BMFBOVESPA:ITUB4,9.77504759 +145493,2014-06-25 10:00:00,BMFBOVESPA:ITUB4,9.46463569 +145494,2014-06-26 10:00:00,BMFBOVESPA:ITUB4,9.43242239 +145495,2014-06-27 10:00:00,BMFBOVESPA:ITUB4,9.40313901 +145496,2014-06-30 10:00:00,BMFBOVESPA:ITUB4,9.36214045 +145497,2014-07-01 10:00:00,BMFBOVESPA:ITUB4,9.3987619 +145498,2014-07-02 10:00:00,BMFBOVESPA:ITUB4,9.24641246 +145499,2014-07-03 10:00:00,BMFBOVESPA:ITUB4,9.31379778 +145500,2014-07-04 10:00:00,BMFBOVESPA:ITUB4,9.30793792 +145501,2014-07-07 10:00:00,BMFBOVESPA:ITUB4,9.34602547 +145502,2014-07-08 10:00:00,BMFBOVESPA:ITUB4,9.29621897 +145503,2014-07-10 10:00:00,BMFBOVESPA:ITUB4,9.72689792 +145504,2014-07-11 10:00:00,BMFBOVESPA:ITUB4,9.71810814 +145505,2014-07-14 10:00:00,BMFBOVESPA:ITUB4,9.94077206 +145506,2014-07-15 10:00:00,BMFBOVESPA:ITUB4,10.06089379 +145507,2014-07-16 10:00:00,BMFBOVESPA:ITUB4,9.80014309 +145508,2014-07-17 10:00:00,BMFBOVESPA:ITUB4,9.81479122 +145509,2014-07-18 10:00:00,BMFBOVESPA:ITUB4,10.29527667 +145510,2014-07-21 10:00:00,BMFBOVESPA:ITUB4,10.38316996 +145511,2014-07-22 10:00:00,BMFBOVESPA:ITUB4,10.36266198 +145512,2014-07-23 10:00:00,BMFBOVESPA:ITUB4,10.36559191 +145513,2014-07-24 10:00:00,BMFBOVESPA:ITUB4,10.51794134 +145514,2014-07-25 10:00:00,BMFBOVESPA:ITUB4,10.47399394 +145515,2014-07-28 10:00:00,BMFBOVESPA:ITUB4,10.4036787 +145516,2014-07-29 10:00:00,BMFBOVESPA:ITUB4,10.45055527 +145517,2014-07-30 10:00:00,BMFBOVESPA:ITUB4,10.50036178 +145518,2014-07-31 10:00:00,BMFBOVESPA:ITUB4,10.28355695 +145519,2014-08-01 10:00:00,BMFBOVESPA:ITUB4,10.24398514 +145520,2014-08-04 10:00:00,BMFBOVESPA:ITUB4,10.39639967 +145521,2014-08-05 10:00:00,BMFBOVESPA:ITUB4,10.53708919 +145522,2014-08-06 10:00:00,BMFBOVESPA:ITUB4,10.49312287 +145523,2014-08-07 10:00:00,BMFBOVESPA:ITUB4,10.39933036 +145524,2014-08-08 10:00:00,BMFBOVESPA:ITUB4,10.25864008 +145525,2014-08-11 10:00:00,BMFBOVESPA:ITUB4,10.44622661 +145526,2014-08-12 10:00:00,BMFBOVESPA:ITUB4,10.41691674 +145527,2014-08-13 10:00:00,BMFBOVESPA:ITUB4,10.23812302 +145528,2014-08-14 10:00:00,BMFBOVESPA:ITUB4,10.42319818 +145529,2014-08-15 10:00:00,BMFBOVESPA:ITUB4,10.57704626 +145530,2014-08-18 10:00:00,BMFBOVESPA:ITUB4,10.73089434 +145531,2014-08-19 10:00:00,BMFBOVESPA:ITUB4,11.09776203 +145532,2014-08-20 10:00:00,BMFBOVESPA:ITUB4,11.15101692 +145533,2014-08-21 10:00:00,BMFBOVESPA:ITUB4,11.21610659 +145534,2014-08-22 10:00:00,BMFBOVESPA:ITUB4,11.08888671 +145535,2014-08-25 10:00:00,BMFBOVESPA:ITUB4,11.36403804 +145536,2014-08-26 10:00:00,BMFBOVESPA:ITUB4,11.44096095 +145537,2014-08-27 10:00:00,BMFBOVESPA:ITUB4,11.78711932 +145538,2014-08-28 10:00:00,BMFBOVESPA:ITUB4,11.67469214 +145539,2014-08-29 10:00:00,BMFBOVESPA:ITUB4,11.9409674 +145540,2014-09-01 10:00:00,BMFBOVESPA:ITUB4,11.98684715 +145541,2014-09-02 10:00:00,BMFBOVESPA:ITUB4,12.20586663 +145542,2014-09-03 10:00:00,BMFBOVESPA:ITUB4,12.16442984 +145543,2014-09-04 10:00:00,BMFBOVESPA:ITUB4,11.91581362 +145544,2014-09-05 10:00:00,BMFBOVESPA:ITUB4,12.0046061 +145545,2014-09-08 10:00:00,BMFBOVESPA:ITUB4,11.69383469 +145546,2014-09-09 10:00:00,BMFBOVESPA:ITUB4,11.51329331 +145547,2014-09-10 10:00:00,BMFBOVESPA:ITUB4,11.38898444 +145548,2014-09-11 10:00:00,BMFBOVESPA:ITUB4,11.37122549 +145549,2014-09-12 10:00:00,BMFBOVESPA:ITUB4,10.96278629 +145550,2014-09-15 10:00:00,BMFBOVESPA:ITUB4,11.24099924 +145551,2014-09-16 10:00:00,BMFBOVESPA:ITUB4,11.53105075 +145552,2014-09-17 10:00:00,BMFBOVESPA:ITUB4,11.58136663 +145553,2014-09-18 10:00:00,BMFBOVESPA:ITUB4,11.44521846 +145554,2014-09-19 10:00:00,BMFBOVESPA:ITUB4,11.17292516 +145555,2014-09-22 10:00:00,BMFBOVESPA:ITUB4,11.02198051 +145556,2014-09-23 10:00:00,BMFBOVESPA:ITUB4,10.96870518 +145557,2014-09-24 10:00:00,BMFBOVESPA:ITUB4,11.05453594 +145558,2014-09-25 10:00:00,BMFBOVESPA:ITUB4,10.70825042 +145559,2014-09-26 10:00:00,BMFBOVESPA:ITUB4,11.15812716 +145560,2014-09-29 10:00:00,BMFBOVESPA:ITUB4,10.37676212 +145561,2014-09-30 10:00:00,BMFBOVESPA:ITUB4,10.02455542 +145562,2014-10-01 10:00:00,BMFBOVESPA:ITUB4,9.75954493 +145563,2014-10-02 10:00:00,BMFBOVESPA:ITUB4,10.0852589 +145564,2014-10-03 10:00:00,BMFBOVESPA:ITUB4,10.32214102 +145565,2014-10-06 10:00:00,BMFBOVESPA:ITUB4,10.87585273 +145566,2014-10-07 10:00:00,BMFBOVESPA:ITUB4,10.89361925 +145567,2014-10-08 10:00:00,BMFBOVESPA:ITUB4,10.75148937 +145568,2014-10-09 10:00:00,BMFBOVESPA:ITUB4,10.88769657 +145569,2014-10-10 10:00:00,BMFBOVESPA:ITUB4,10.46130919 +145570,2014-10-13 10:00:00,BMFBOVESPA:ITUB4,11.25190302 +145571,2014-10-14 10:00:00,BMFBOVESPA:ITUB4,11.35553815 +145572,2014-10-15 10:00:00,BMFBOVESPA:ITUB4,10.84624237 +145573,2014-10-16 10:00:00,BMFBOVESPA:ITUB4,10.5590224 +145574,2014-10-17 10:00:00,BMFBOVESPA:ITUB4,10.86696985 +145575,2014-10-20 09:00:00,BMFBOVESPA:ITUB4,10.6004766 +145576,2014-10-21 09:00:00,BMFBOVESPA:ITUB4,10.02307646 +145577,2014-10-22 09:00:00,BMFBOVESPA:ITUB4,10.00234898 +145578,2014-10-23 09:00:00,BMFBOVESPA:ITUB4,9.5493122 +145579,2014-10-24 09:00:00,BMFBOVESPA:ITUB4,9.81580545 +145580,2014-10-27 09:00:00,BMFBOVESPA:ITUB4,9.47528668 +145581,2014-10-28 09:00:00,BMFBOVESPA:ITUB4,10.03788277 +145582,2014-10-29 09:00:00,BMFBOVESPA:ITUB4,9.74770034 +145583,2014-10-30 09:00:00,BMFBOVESPA:ITUB4,10.53533471 +145584,2014-10-31 09:00:00,BMFBOVESPA:ITUB4,10.88177465 +145585,2014-11-03 09:00:00,BMFBOVESPA:ITUB4,10.84178201 +145586,2014-11-04 09:00:00,BMFBOVESPA:ITUB4,11.04913854 +145587,2014-11-05 09:00:00,BMFBOVESPA:ITUB4,10.92768694 +145588,2014-11-06 09:00:00,BMFBOVESPA:ITUB4,10.5307472 +145589,2014-11-07 09:00:00,BMFBOVESPA:ITUB4,10.70848278 +145590,2014-11-10 09:00:00,BMFBOVESPA:ITUB4,10.67885955 +145591,2014-11-11 09:00:00,BMFBOVESPA:ITUB4,10.67293461 +145592,2014-11-12 09:00:00,BMFBOVESPA:ITUB4,10.75291535 +145593,2014-11-13 09:00:00,BMFBOVESPA:ITUB4,10.40633388 +145594,2014-11-14 09:00:00,BMFBOVESPA:ITUB4,10.4566914 +145595,2014-11-17 09:00:00,BMFBOVESPA:ITUB4,10.37967388 +145596,2014-11-18 09:00:00,BMFBOVESPA:ITUB4,10.68182202 +145597,2014-11-19 09:00:00,BMFBOVESPA:ITUB4,11.1113452 +145598,2014-11-21 09:00:00,BMFBOVESPA:ITUB4,11.84301804 +145599,2014-11-24 09:00:00,BMFBOVESPA:ITUB4,11.59715313 +145600,2014-11-25 09:00:00,BMFBOVESPA:ITUB4,11.74526472 +145601,2014-11-26 09:00:00,BMFBOVESPA:ITUB4,11.64751065 +145602,2014-11-27 09:00:00,BMFBOVESPA:ITUB4,11.47570152 +145603,2014-11-28 09:00:00,BMFBOVESPA:ITUB4,11.43422915 +145604,2014-12-01 09:00:00,BMFBOVESPA:ITUB4,10.95861051 +145605,2014-12-02 09:00:00,BMFBOVESPA:ITUB4,10.79265973 +145606,2014-12-03 09:00:00,BMFBOVESPA:ITUB4,10.93193992 +145607,2014-12-04 09:00:00,BMFBOVESPA:ITUB4,10.76895388 +145608,2014-12-05 09:00:00,BMFBOVESPA:ITUB4,10.97342742 +145609,2014-12-08 09:00:00,BMFBOVESPA:ITUB4,10.56448034 +145610,2014-12-09 09:00:00,BMFBOVESPA:ITUB4,10.60596785 +145611,2014-12-10 09:00:00,BMFBOVESPA:ITUB4,10.44594429 +145612,2014-12-11 09:00:00,BMFBOVESPA:ITUB4,10.56448034 +145613,2014-12-12 09:00:00,BMFBOVESPA:ITUB4,10.00143617 +145614,2014-12-15 09:00:00,BMFBOVESPA:ITUB4,9.78807143 +145615,2014-12-16 09:00:00,BMFBOVESPA:ITUB4,9.74065746 +145616,2014-12-17 09:00:00,BMFBOVESPA:ITUB4,10.2325803 +145617,2014-12-18 09:00:00,BMFBOVESPA:ITUB4,10.15553251 +145618,2014-12-19 09:00:00,BMFBOVESPA:ITUB4,10.31259133 +145619,2014-12-22 09:00:00,BMFBOVESPA:ITUB4,10.38371341 +145620,2014-12-23 09:00:00,BMFBOVESPA:ITUB4,10.43112738 +145621,2014-12-26 09:00:00,BMFBOVESPA:ITUB4,10.28295825 +145622,2014-12-29 09:00:00,BMFBOVESPA:ITUB4,10.31259133 +145623,2014-12-30 09:00:00,BMFBOVESPA:ITUB4,10.25332367 +145624,2015-01-02 09:00:00,BMFBOVESPA:ITUB4,10.02949642 +145625,2015-01-05 09:00:00,BMFBOVESPA:ITUB4,10.07989556 +145626,2015-01-06 09:00:00,BMFBOVESPA:ITUB4,10.24295199 +145627,2015-01-07 09:00:00,BMFBOVESPA:ITUB4,10.61353676 +145628,2015-01-08 09:00:00,BMFBOVESPA:ITUB4,10.77955869 +145629,2015-01-09 09:00:00,BMFBOVESPA:ITUB4,10.30817562 +145630,2015-01-12 09:00:00,BMFBOVESPA:ITUB4,10.05914235 +145631,2015-01-13 09:00:00,BMFBOVESPA:ITUB4,10.04728337 +145632,2015-01-14 09:00:00,BMFBOVESPA:ITUB4,10.11547099 +145633,2015-01-15 09:00:00,BMFBOVESPA:ITUB4,10.02653091 +145634,2015-01-16 09:00:00,BMFBOVESPA:ITUB4,10.18069462 +145635,2015-01-19 09:00:00,BMFBOVESPA:ITUB4,9.81307383 +145636,2015-01-20 09:00:00,BMFBOVESPA:ITUB4,9.84568602 +145637,2015-01-21 09:00:00,BMFBOVESPA:ITUB4,10.1362242 +145638,2015-01-22 09:00:00,BMFBOVESPA:ITUB4,10.18662411 +145639,2015-01-23 09:00:00,BMFBOVESPA:ITUB4,10.08878904 +145640,2015-01-26 09:00:00,BMFBOVESPA:ITUB4,10.20737656 +145641,2015-01-27 09:00:00,BMFBOVESPA:ITUB4,10.16883564 +145642,2015-01-28 09:00:00,BMFBOVESPA:ITUB4,9.96130804 +145643,2015-01-29 09:00:00,BMFBOVESPA:ITUB4,9.89312043 +145644,2015-01-30 09:00:00,BMFBOVESPA:ITUB4,9.75378195 +145645,2015-02-02 09:00:00,BMFBOVESPA:ITUB4,9.88280399 +145646,2015-02-03 09:00:00,BMFBOVESPA:ITUB4,10.15864485 +145647,2015-02-04 09:00:00,BMFBOVESPA:ITUB4,10.53236316 +145648,2015-02-05 09:00:00,BMFBOVESPA:ITUB4,10.44338297 +145649,2015-02-06 09:00:00,BMFBOVESPA:ITUB4,10.41965517 +145650,2015-02-09 09:00:00,BMFBOVESPA:ITUB4,10.48490681 +145651,2015-02-10 09:00:00,BMFBOVESPA:ITUB4,10.35143728 +145652,2015-02-11 09:00:00,BMFBOVESPA:ITUB4,10.17503837 +145653,2015-02-12 09:00:00,BMFBOVESPA:ITUB4,10.44248303 +145654,2015-02-13 09:00:00,BMFBOVESPA:ITUB4,10.78894416 +145655,2015-02-18 09:00:00,BMFBOVESPA:ITUB4,10.85276602 +145656,2015-02-19 09:00:00,BMFBOVESPA:ITUB4,10.84972786 +145657,2015-02-20 09:00:00,BMFBOVESPA:ITUB4,10.90747036 +145658,2015-02-23 10:00:00,BMFBOVESPA:ITUB4,11.01384166 +145659,2015-02-24 10:00:00,BMFBOVESPA:ITUB4,11.12932744 +145660,2015-02-25 10:00:00,BMFBOVESPA:ITUB4,11.15667999 +145661,2015-02-26 10:00:00,BMFBOVESPA:ITUB4,11.21138434 +145662,2015-02-27 10:00:00,BMFBOVESPA:ITUB4,11.09285813 +145663,2015-03-02 10:00:00,BMFBOVESPA:ITUB4,11.0426921 +145664,2015-03-03 10:00:00,BMFBOVESPA:ITUB4,11.12782274 +145665,2015-03-04 10:00:00,BMFBOVESPA:ITUB4,11.03053037 +145666,2015-03-05 10:00:00,BMFBOVESPA:ITUB4,10.93323799 +145667,2015-03-06 10:00:00,BMFBOVESPA:ITUB4,10.64136087 +145668,2015-03-09 10:00:00,BMFBOVESPA:ITUB4,10.36468591 +145669,2015-03-10 10:00:00,BMFBOVESPA:ITUB4,9.9572738 +145670,2015-03-11 10:00:00,BMFBOVESPA:ITUB4,10.29475744 +145671,2015-03-12 10:00:00,BMFBOVESPA:ITUB4,10.33732201 +145672,2015-03-13 10:00:00,BMFBOVESPA:ITUB4,10.28563614 +145673,2015-03-16 10:00:00,BMFBOVESPA:ITUB4,10.28563614 +145674,2015-03-17 10:00:00,BMFBOVESPA:ITUB4,10.58055294 +145675,2015-03-18 10:00:00,BMFBOVESPA:ITUB4,10.89979322 +145676,2015-03-19 10:00:00,BMFBOVESPA:ITUB4,10.83290594 +145677,2015-03-20 10:00:00,BMFBOVESPA:ITUB4,10.92411745 +145678,2015-03-23 10:00:00,BMFBOVESPA:ITUB4,10.85418897 +145679,2015-03-24 10:00:00,BMFBOVESPA:ITUB4,10.78729943 +145680,2015-03-25 10:00:00,BMFBOVESPA:ITUB4,10.77817888 +145681,2015-03-26 10:00:00,BMFBOVESPA:ITUB4,10.47414002 +145682,2015-03-27 10:00:00,BMFBOVESPA:ITUB4,10.29171549 +145683,2015-03-30 10:00:00,BMFBOVESPA:ITUB4,10.63832119 +145684,2015-03-31 10:00:00,BMFBOVESPA:ITUB4,10.73561356 +145685,2015-04-01 10:00:00,BMFBOVESPA:ITUB4,11.10213761 +145686,2015-04-02 10:00:00,BMFBOVESPA:ITUB4,11.20859595 +145687,2015-04-06 10:00:00,BMFBOVESPA:ITUB4,11.34547225 +145688,2015-04-07 10:00:00,BMFBOVESPA:ITUB4,11.35155539 +145689,2015-04-08 10:00:00,BMFBOVESPA:ITUB4,11.4063059 +145690,2015-04-09 10:00:00,BMFBOVESPA:ITUB4,11.17818025 +145691,2015-04-10 10:00:00,BMFBOVESPA:ITUB4,11.26030528 +145692,2015-04-13 10:00:00,BMFBOVESPA:ITUB4,11.17209636 +145693,2015-04-14 10:00:00,BMFBOVESPA:ITUB4,11.17209636 +145694,2015-04-15 10:00:00,BMFBOVESPA:ITUB4,11.33330521 +145695,2015-04-16 10:00:00,BMFBOVESPA:ITUB4,11.24813825 +145696,2015-04-17 10:00:00,BMFBOVESPA:ITUB4,11.10517881 +145697,2015-04-20 10:00:00,BMFBOVESPA:ITUB4,10.9196374 +145698,2015-04-22 10:00:00,BMFBOVESPA:ITUB4,11.22380569 +145699,2015-04-23 10:00:00,BMFBOVESPA:ITUB4,11.52797398 +145700,2015-04-24 10:00:00,BMFBOVESPA:ITUB4,11.90210026 +145701,2015-04-27 10:00:00,BMFBOVESPA:ITUB4,11.68005775 +145702,2015-04-28 10:00:00,BMFBOVESPA:ITUB4,11.79868311 +145703,2015-04-29 10:00:00,BMFBOVESPA:ITUB4,11.6374735 +145704,2015-04-30 10:00:00,BMFBOVESPA:ITUB4,11.71959928 +145705,2015-05-04 10:00:00,BMFBOVESPA:ITUB4,11.85196072 +145706,2015-05-05 10:00:00,BMFBOVESPA:ITUB4,11.73633113 +145707,2015-05-06 10:00:00,BMFBOVESPA:ITUB4,11.44117288 +145708,2015-05-07 10:00:00,BMFBOVESPA:ITUB4,11.48681648 +145709,2015-05-08 10:00:00,BMFBOVESPA:ITUB4,11.63896004 +145710,2015-05-11 10:00:00,BMFBOVESPA:ITUB4,11.58418833 +145711,2015-05-12 10:00:00,BMFBOVESPA:ITUB4,11.53246007 +145712,2015-05-13 10:00:00,BMFBOVESPA:ITUB4,11.45334446 +145713,2015-05-14 10:00:00,BMFBOVESPA:ITUB4,11.56593058 +145714,2015-05-15 10:00:00,BMFBOVESPA:ITUB4,11.78197473 +145715,2015-05-18 10:00:00,BMFBOVESPA:ITUB4,11.46855874 +145716,2015-05-19 10:00:00,BMFBOVESPA:ITUB4,11.30728706 +145717,2015-05-20 10:00:00,BMFBOVESPA:ITUB4,11.10645796 +145718,2015-05-21 10:00:00,BMFBOVESPA:ITUB4,10.97257214 +145719,2015-05-22 10:00:00,BMFBOVESPA:ITUB4,10.74131447 +145720,2015-05-25 10:00:00,BMFBOVESPA:ITUB4,10.7808719 +145721,2015-05-26 10:00:00,BMFBOVESPA:ITUB4,10.62264293 +145722,2015-05-27 10:00:00,BMFBOVESPA:ITUB4,10.83868556 +145723,2015-05-28 10:00:00,BMFBOVESPA:ITUB4,10.71088591 +145724,2015-05-29 10:00:00,BMFBOVESPA:ITUB4,10.44615698 +145725,2015-06-01 10:00:00,BMFBOVESPA:ITUB4,10.37461935 +145726,2015-06-02 10:00:00,BMFBOVESPA:ITUB4,10.60597769 +145727,2015-06-03 10:00:00,BMFBOVESPA:ITUB4,10.33808798 +145728,2015-06-05 10:00:00,BMFBOVESPA:ITUB4,10.09150931 +145729,2015-06-08 10:00:00,BMFBOVESPA:ITUB4,10.04888874 +145730,2015-06-09 10:00:00,BMFBOVESPA:ITUB4,9.98496091 +145731,2015-06-10 10:00:00,BMFBOVESPA:ITUB4,10.27720361 +145732,2015-06-11 10:00:00,BMFBOVESPA:ITUB4,10.21327578 +145733,2015-06-12 10:00:00,BMFBOVESPA:ITUB4,10.10672964 +145734,2015-06-15 10:00:00,BMFBOVESPA:ITUB4,10.1584806 +145735,2015-06-16 10:00:00,BMFBOVESPA:ITUB4,10.51769535 +145736,2015-06-17 10:00:00,BMFBOVESPA:ITUB4,10.33199955 +145737,2015-06-18 10:00:00,BMFBOVESPA:ITUB4,10.58771163 +145738,2015-06-19 10:00:00,BMFBOVESPA:ITUB4,10.46898861 +145739,2015-06-22 10:00:00,BMFBOVESPA:ITUB4,10.49943156 +145740,2015-06-23 10:00:00,BMFBOVESPA:ITUB4,10.60293347 +145741,2015-06-24 10:00:00,BMFBOVESPA:ITUB4,10.6394641 +145742,2015-06-25 10:00:00,BMFBOVESPA:ITUB4,10.45681098 +145743,2015-06-26 10:00:00,BMFBOVESPA:ITUB4,10.54813829 +145744,2015-06-29 10:00:00,BMFBOVESPA:ITUB4,10.41419269 +145745,2015-06-30 10:00:00,BMFBOVESPA:ITUB4,10.41723766 +145746,2015-07-01 10:00:00,BMFBOVESPA:ITUB4,10.47662187 +145747,2015-07-02 10:00:00,BMFBOVESPA:ITUB4,10.61671647 +145748,2015-07-03 10:00:00,BMFBOVESPA:ITUB4,10.5101219 +145749,2015-07-06 10:00:00,BMFBOVESPA:ITUB4,10.3304358 +145750,2015-07-07 10:00:00,BMFBOVESPA:ITUB4,10.37002805 +145751,2015-07-08 10:00:00,BMFBOVESPA:ITUB4,10.25125206 +145752,2015-07-10 10:00:00,BMFBOVESPA:ITUB4,10.56189632 +145753,2015-07-13 10:00:00,BMFBOVESPA:ITUB4,10.65935369 +145754,2015-07-14 10:00:00,BMFBOVESPA:ITUB4,10.66667359 +145755,2015-07-15 10:00:00,BMFBOVESPA:ITUB4,10.4824189 +145756,2015-07-16 10:00:00,BMFBOVESPA:ITUB4,10.51256893 +145757,2015-07-17 10:00:00,BMFBOVESPA:ITUB4,10.44891812 +145758,2015-07-20 10:00:00,BMFBOVESPA:ITUB4,10.3852658 +145759,2015-07-21 10:00:00,BMFBOVESPA:ITUB4,10.29816421 +145760,2015-07-22 10:00:00,BMFBOVESPA:ITUB4,10.13735954 +145761,2015-07-23 10:00:00,BMFBOVESPA:ITUB4,9.7152486 +145762,2015-07-24 10:00:00,BMFBOVESPA:ITUB4,9.67169781 +145763,2015-07-27 10:00:00,BMFBOVESPA:ITUB4,9.65159703 +145764,2015-07-28 10:00:00,BMFBOVESPA:ITUB4,9.82915172 +145765,2015-07-29 10:00:00,BMFBOVESPA:ITUB4,9.92630407 +145766,2015-07-30 10:00:00,BMFBOVESPA:ITUB4,9.80235094 +145767,2015-07-31 10:00:00,BMFBOVESPA:ITUB4,10.07705798 +145768,2015-08-03 10:00:00,BMFBOVESPA:ITUB4,10.02846099 +145769,2015-08-04 10:00:00,BMFBOVESPA:ITUB4,9.78713439 +145770,2015-08-05 10:00:00,BMFBOVESPA:ITUB4,9.77037529 +145771,2015-08-06 10:00:00,BMFBOVESPA:ITUB4,9.73350634 +145772,2015-08-07 10:00:00,BMFBOVESPA:ITUB4,9.448607 +145773,2015-08-10 10:00:00,BMFBOVESPA:ITUB4,9.57262144 +145774,2015-08-11 10:00:00,BMFBOVESPA:ITUB4,9.55251158 +145775,2015-08-12 10:00:00,BMFBOVESPA:ITUB4,9.27766679 +145776,2015-08-13 10:00:00,BMFBOVESPA:ITUB4,9.06247642 +145777,2015-08-14 10:00:00,BMFBOVESPA:ITUB4,9.0522932 +145778,2015-08-17 10:00:00,BMFBOVESPA:ITUB4,8.95725561 +145779,2015-08-18 10:00:00,BMFBOVESPA:ITUB4,9.10660019 +145780,2015-08-19 10:00:00,BMFBOVESPA:ITUB4,8.91992041 +145781,2015-08-20 10:00:00,BMFBOVESPA:ITUB4,8.94028534 +145782,2015-08-21 10:00:00,BMFBOVESPA:ITUB4,8.96065026 +145783,2015-08-24 10:00:00,BMFBOVESPA:ITUB4,8.7841522 +145784,2015-08-25 10:00:00,BMFBOVESPA:ITUB4,8.76039261 +145785,2015-08-26 10:00:00,BMFBOVESPA:ITUB4,9.28988681 +145786,2015-08-27 10:00:00,BMFBOVESPA:ITUB4,9.61912259 +145787,2015-08-28 10:00:00,BMFBOVESPA:ITUB4,9.34419379 +145788,2015-08-31 10:00:00,BMFBOVESPA:ITUB4,9.01156259 +145789,2015-09-01 10:00:00,BMFBOVESPA:ITUB4,8.80270286 +145790,2015-09-02 10:00:00,BMFBOVESPA:ITUB4,9.00986564 +145791,2015-09-03 10:00:00,BMFBOVESPA:ITUB4,9.35287231 +145792,2015-09-04 10:00:00,BMFBOVESPA:ITUB4,8.97250773 +145793,2015-09-08 10:00:00,BMFBOVESPA:ITUB4,9.07099448 +145794,2015-09-09 10:00:00,BMFBOVESPA:ITUB4,9.17287816 +145795,2015-09-10 10:00:00,BMFBOVESPA:ITUB4,8.9894886 +145796,2015-09-11 10:00:00,BMFBOVESPA:ITUB4,9.00646946 +145797,2015-09-14 10:00:00,BMFBOVESPA:ITUB4,9.36985242 +145798,2015-09-15 10:00:00,BMFBOVESPA:ITUB4,9.60078765 +145799,2015-09-16 10:00:00,BMFBOVESPA:ITUB4,9.84530681 +145800,2015-09-17 10:00:00,BMFBOVESPA:ITUB4,9.84530681 +145801,2015-09-18 10:00:00,BMFBOVESPA:ITUB4,9.45815065 +145802,2015-09-21 10:00:00,BMFBOVESPA:ITUB4,9.24759246 +145803,2015-09-22 10:00:00,BMFBOVESPA:ITUB4,9.33589144 +145804,2015-09-23 10:00:00,BMFBOVESPA:ITUB4,8.96571615 +145805,2015-09-24 10:00:00,BMFBOVESPA:ITUB4,9.06759906 +145806,2015-09-25 10:00:00,BMFBOVESPA:ITUB4,8.8468516 +145807,2015-09-28 10:00:00,BMFBOVESPA:ITUB4,8.84006 +145808,2015-09-29 10:00:00,BMFBOVESPA:ITUB4,8.80270286 +145809,2015-09-30 10:00:00,BMFBOVESPA:ITUB4,9.00307329 +145810,2015-10-01 10:00:00,BMFBOVESPA:ITUB4,9.13389824 +145811,2015-10-02 10:00:00,BMFBOVESPA:ITUB4,9.5042832 +145812,2015-10-05 10:00:00,BMFBOVESPA:ITUB4,9.70476716 +145813,2015-10-06 10:00:00,BMFBOVESPA:ITUB4,9.7931161 +145814,2015-10-07 10:00:00,BMFBOVESPA:ITUB4,10.07175368 +145815,2015-10-08 10:00:00,BMFBOVESPA:ITUB4,10.10913278 +145816,2015-10-09 10:00:00,BMFBOVESPA:ITUB4,10.04117147 +145817,2015-10-13 10:00:00,BMFBOVESPA:ITUB4,9.5042832 +145818,2015-10-14 10:00:00,BMFBOVESPA:ITUB4,9.41593426 +145819,2015-10-15 10:00:00,BMFBOVESPA:ITUB4,9.25962552 +145820,2015-10-16 10:00:00,BMFBOVESPA:ITUB4,9.12030674 +145821,2015-10-19 09:00:00,BMFBOVESPA:ITUB4,9.33778065 +145822,2015-10-20 09:00:00,BMFBOVESPA:ITUB4,9.1474905 +145823,2015-10-21 09:00:00,BMFBOVESPA:ITUB4,9.07952995 +145824,2015-10-22 09:00:00,BMFBOVESPA:ITUB4,9.26982009 +145825,2015-10-23 09:00:00,BMFBOVESPA:ITUB4,9.20865492 +145826,2015-10-26 09:00:00,BMFBOVESPA:ITUB4,9.07273458 +145827,2015-10-27 09:00:00,BMFBOVESPA:ITUB4,9.02176322 +145828,2015-10-28 09:00:00,BMFBOVESPA:ITUB4,9.08292839 +145829,2015-10-29 09:00:00,BMFBOVESPA:ITUB4,8.83487227 +145830,2015-10-30 09:00:00,BMFBOVESPA:ITUB4,8.99457945 +145831,2015-11-03 09:00:00,BMFBOVESPA:ITUB4,9.57427449 +145832,2015-11-04 09:00:00,BMFBOVESPA:ITUB4,9.59807419 +145833,2015-11-05 09:00:00,BMFBOVESPA:ITUB4,9.71367275 +145834,2015-11-06 09:00:00,BMFBOVESPA:ITUB4,9.56747457 +145835,2015-11-09 09:00:00,BMFBOVESPA:ITUB4,9.32267838 +145836,2015-11-10 09:00:00,BMFBOVESPA:ITUB4,9.38047767 +145837,2015-11-11 09:00:00,BMFBOVESPA:ITUB4,9.63547372 +145838,2015-11-12 09:00:00,BMFBOVESPA:ITUB4,9.66267339 +145839,2015-11-13 09:00:00,BMFBOVESPA:ITUB4,9.39407673 +145840,2015-11-16 09:00:00,BMFBOVESPA:ITUB4,9.65927343 +145841,2015-11-17 09:00:00,BMFBOVESPA:ITUB4,9.72727334 +145842,2015-11-18 09:00:00,BMFBOVESPA:ITUB4,9.70347363 +145843,2015-11-19 09:00:00,BMFBOVESPA:ITUB4,9.96866957 +145844,2015-11-23 09:00:00,BMFBOVESPA:ITUB4,9.96526961 +145845,2015-11-24 09:00:00,BMFBOVESPA:ITUB4,9.97886944 +145846,2015-11-25 09:00:00,BMFBOVESPA:ITUB4,9.48927555 +145847,2015-11-26 09:00:00,BMFBOVESPA:ITUB4,9.62867381 +145848,2015-11-27 09:00:00,BMFBOVESPA:ITUB4,9.37367775 +145849,2015-11-30 09:00:00,BMFBOVESPA:ITUB4,9.44847681 +145850,2015-12-01 09:00:00,BMFBOVESPA:ITUB4,9.52161754 +145851,2015-12-02 09:00:00,BMFBOVESPA:ITUB4,9.21885782 +145852,2015-12-03 09:00:00,BMFBOVESPA:ITUB4,9.80396614 +145853,2015-12-04 09:00:00,BMFBOVESPA:ITUB4,9.58625154 +145854,2015-12-07 09:00:00,BMFBOVESPA:ITUB4,9.51481307 +145855,2015-12-08 09:00:00,BMFBOVESPA:ITUB4,9.40595615 +145856,2015-12-09 09:00:00,BMFBOVESPA:ITUB4,9.9162253 +145857,2015-12-10 09:00:00,BMFBOVESPA:ITUB4,9.86791517 +145858,2015-12-11 09:00:00,BMFBOVESPA:ITUB4,9.86791517 +145859,2015-12-14 09:00:00,BMFBOVESPA:ITUB4,9.63492346 +145860,2015-12-15 09:00:00,BMFBOVESPA:ITUB4,9.69659727 +145861,2015-12-16 09:00:00,BMFBOVESPA:ITUB4,9.63149702 +145862,2015-12-17 09:00:00,BMFBOVESPA:ITUB4,9.79596201 +145863,2015-12-18 09:00:00,BMFBOVESPA:ITUB4,9.2271859 +145864,2015-12-21 09:00:00,BMFBOVESPA:ITUB4,9.055868 +145865,2015-12-22 09:00:00,BMFBOVESPA:ITUB4,9.11411612 +145866,2015-12-23 09:00:00,BMFBOVESPA:ITUB4,9.07985238 +145867,2015-12-28 09:00:00,BMFBOVESPA:ITUB4,9.04558941 +145868,2015-12-29 09:00:00,BMFBOVESPA:ITUB4,9.05244155 +145869,2015-12-30 09:00:00,BMFBOVESPA:ITUB4,9.02160427 +145870,2016-01-04 09:00:00,BMFBOVESPA:ITUB4,8.61535173 +145871,2016-01-05 09:00:00,BMFBOVESPA:ITUB4,8.68734651 +145872,2016-01-06 09:00:00,BMFBOVESPA:ITUB4,8.65306386 +145873,2016-01-07 09:00:00,BMFBOVESPA:ITUB4,8.48850424 +145874,2016-01-08 09:00:00,BMFBOVESPA:ITUB4,8.49193296 +145875,2016-01-11 09:00:00,BMFBOVESPA:ITUB4,8.39251145 +145876,2016-01-12 09:00:00,BMFBOVESPA:ITUB4,8.43022358 +145877,2016-01-13 09:00:00,BMFBOVESPA:ITUB4,8.29994662 +145878,2016-01-14 09:00:00,BMFBOVESPA:ITUB4,8.41993818 +145879,2016-01-15 09:00:00,BMFBOVESPA:ITUB4,8.20052587 +145880,2016-01-18 09:00:00,BMFBOVESPA:ITUB4,8.10453308 +145881,2016-01-19 09:00:00,BMFBOVESPA:ITUB4,8.02225365 +145882,2016-01-20 09:00:00,BMFBOVESPA:ITUB4,7.90911953 +145883,2016-01-21 09:00:00,BMFBOVESPA:ITUB4,7.92626161 +145884,2016-01-22 09:00:00,BMFBOVESPA:ITUB4,8.00168436 +145885,2016-01-26 09:00:00,BMFBOVESPA:ITUB4,8.08739175 +145886,2016-01-27 09:00:00,BMFBOVESPA:ITUB4,8.11824644 +145887,2016-01-28 09:00:00,BMFBOVESPA:ITUB4,8.17309989 +145888,2016-01-29 09:00:00,BMFBOVESPA:ITUB4,8.5536431 +145889,2016-02-01 09:00:00,BMFBOVESPA:ITUB4,8.73716588 +145890,2016-02-02 09:00:00,BMFBOVESPA:ITUB4,7.97562231 +145891,2016-02-03 09:00:00,BMFBOVESPA:ITUB4,8.30493832 +145892,2016-02-04 09:00:00,BMFBOVESPA:ITUB4,8.42500103 +145893,2016-02-05 09:00:00,BMFBOVESPA:ITUB4,8.50733041 +145894,2016-02-10 09:00:00,BMFBOVESPA:ITUB4,8.54849548 +145895,2016-02-11 09:00:00,BMFBOVESPA:ITUB4,8.29464762 +145896,2016-02-12 09:00:00,BMFBOVESPA:ITUB4,8.35982509 +145897,2016-02-15 09:00:00,BMFBOVESPA:ITUB4,8.3323817 +145898,2016-02-16 09:00:00,BMFBOVESPA:ITUB4,8.53477304 +145899,2016-02-17 09:00:00,BMFBOVESPA:ITUB4,8.62739387 +145900,2016-02-18 09:00:00,BMFBOVESPA:ITUB4,8.45244441 +145901,2016-02-19 09:00:00,BMFBOVESPA:ITUB4,8.55136334 +145902,2016-02-22 10:00:00,BMFBOVESPA:ITUB4,8.87904296 +145903,2016-02-23 10:00:00,BMFBOVESPA:ITUB4,8.7345826 +145904,2016-02-24 10:00:00,BMFBOVESPA:ITUB4,8.65354297 +145905,2016-02-25 10:00:00,BMFBOVESPA:ITUB4,8.64297297 +145906,2016-02-26 10:00:00,BMFBOVESPA:ITUB4,8.69230112 +145907,2016-02-29 10:00:00,BMFBOVESPA:ITUB4,8.94951109 +145908,2016-03-01 10:00:00,BMFBOVESPA:ITUB4,9.37081367 +145909,2016-03-02 10:00:00,BMFBOVESPA:ITUB4,9.58939643 +145910,2016-03-03 10:00:00,BMFBOVESPA:ITUB4,10.53775828 +145911,2016-03-04 10:00:00,BMFBOVESPA:ITUB4,11.05248401 +145912,2016-03-07 10:00:00,BMFBOVESPA:ITUB4,11.00312634 +145913,2016-03-08 10:00:00,BMFBOVESPA:ITUB4,11.2499124 +145914,2016-03-09 10:00:00,BMFBOVESPA:ITUB4,10.87620847 +145915,2016-03-10 10:00:00,BMFBOVESPA:ITUB4,11.30279566 +145916,2016-03-11 10:00:00,BMFBOVESPA:ITUB4,11.39798464 +145917,2016-03-14 10:00:00,BMFBOVESPA:ITUB4,11.34510138 +145918,2016-03-15 10:00:00,BMFBOVESPA:ITUB4,10.84095321 +145919,2016-03-16 10:00:00,BMFBOVESPA:ITUB4,10.52013104 +145920,2016-03-17 10:00:00,BMFBOVESPA:ITUB4,11.66944763 +145921,2016-03-18 10:00:00,BMFBOVESPA:ITUB4,11.70117805 +145922,2016-03-21 10:00:00,BMFBOVESPA:ITUB4,11.70470441 +145923,2016-03-22 10:00:00,BMFBOVESPA:ITUB4,11.40503433 +145924,2016-03-23 10:00:00,BMFBOVESPA:ITUB4,11.0419072 +145925,2016-03-24 10:00:00,BMFBOVESPA:ITUB4,10.92556538 +145926,2016-03-28 10:00:00,BMFBOVESPA:ITUB4,11.19702989 +145927,2016-03-29 10:00:00,BMFBOVESPA:ITUB4,11.2640148 +145928,2016-03-30 10:00:00,BMFBOVESPA:ITUB4,11.32747412 +145929,2016-03-31 10:00:00,BMFBOVESPA:ITUB4,11.00312634 +145930,2016-04-01 10:00:00,BMFBOVESPA:ITUB4,11.07896614 +145931,2016-04-04 10:00:00,BMFBOVESPA:ITUB4,10.69097209 +145932,2016-04-05 10:00:00,BMFBOVESPA:ITUB4,10.7121363 +145933,2016-04-06 10:00:00,BMFBOVESPA:ITUB4,10.40526893 +145934,2016-04-07 10:00:00,BMFBOVESPA:ITUB4,10.51813965 +145935,2016-04-08 10:00:00,BMFBOVESPA:ITUB4,11.18125551 +145936,2016-04-11 10:00:00,BMFBOVESPA:ITUB4,11.23769087 +145937,2016-04-12 10:00:00,BMFBOVESPA:ITUB4,11.74560835 +145938,2016-04-13 10:00:00,BMFBOVESPA:ITUB4,11.89022387 +145939,2016-04-14 10:00:00,BMFBOVESPA:ITUB4,11.54455747 +145940,2016-04-15 10:00:00,BMFBOVESPA:ITUB4,11.61862841 +145941,2016-04-18 10:00:00,BMFBOVESPA:ITUB4,11.53397613 +145942,2016-04-19 10:00:00,BMFBOVESPA:ITUB4,11.59746572 +145943,2016-04-20 10:00:00,BMFBOVESPA:ITUB4,11.38230563 +145944,2016-04-22 10:00:00,BMFBOVESPA:ITUB4,11.17420052 +145945,2016-04-25 10:00:00,BMFBOVESPA:ITUB4,11.07543902 +145946,2016-04-26 10:00:00,BMFBOVESPA:ITUB4,11.45990519 +145947,2016-04-27 10:00:00,BMFBOVESPA:ITUB4,11.85142409 +145948,2016-04-28 10:00:00,BMFBOVESPA:ITUB4,11.77029892 +145949,2016-04-29 10:00:00,BMFBOVESPA:ITUB4,11.59393785 +145950,2016-05-02 10:00:00,BMFBOVESPA:ITUB4,11.27457647 +145951,2016-05-03 10:00:00,BMFBOVESPA:ITUB4,10.62527389 +145952,2016-05-04 10:00:00,BMFBOVESPA:ITUB4,10.88640607 +145953,2016-05-05 10:00:00,BMFBOVESPA:ITUB4,10.72408005 +145954,2016-05-06 10:00:00,BMFBOVESPA:ITUB4,10.72760943 +145955,2016-05-09 10:00:00,BMFBOVESPA:ITUB4,10.79465717 +145956,2016-05-10 10:00:00,BMFBOVESPA:ITUB4,11.47218954 +145957,2016-05-11 10:00:00,BMFBOVESPA:ITUB4,11.40161394 +145958,2016-05-12 10:00:00,BMFBOVESPA:ITUB4,11.51453612 +145959,2016-05-13 10:00:00,BMFBOVESPA:ITUB4,11.08049127 +145960,2016-05-16 10:00:00,BMFBOVESPA:ITUB4,10.91110799 +145961,2016-05-17 10:00:00,BMFBOVESPA:ITUB4,10.67820635 +145962,2016-05-18 10:00:00,BMFBOVESPA:ITUB4,10.84406025 +145963,2016-05-19 10:00:00,BMFBOVESPA:ITUB4,10.75231059 +145964,2016-05-20 10:00:00,BMFBOVESPA:ITUB4,10.61468724 +145965,2016-05-23 10:00:00,BMFBOVESPA:ITUB4,10.64997581 +145966,2016-05-24 10:00:00,BMFBOVESPA:ITUB4,10.63938916 +145967,2016-05-25 10:00:00,BMFBOVESPA:ITUB4,10.58998533 +145968,2016-05-27 10:00:00,BMFBOVESPA:ITUB4,10.48412039 +145969,2016-05-30 10:00:00,BMFBOVESPA:ITUB4,10.48059253 +145970,2016-05-31 10:00:00,BMFBOVESPA:ITUB4,10.25121876 +145971,2016-06-01 10:00:00,BMFBOVESPA:ITUB4,10.40479814 +145972,2016-06-02 10:00:00,BMFBOVESPA:ITUB4,10.52130876 +145973,2016-06-03 10:00:00,BMFBOVESPA:ITUB4,10.54955444 +145974,2016-06-06 10:00:00,BMFBOVESPA:ITUB4,10.44716591 +145975,2016-06-07 10:00:00,BMFBOVESPA:ITUB4,10.61663699 +145976,2016-06-08 10:00:00,BMFBOVESPA:ITUB4,10.77904627 +145977,2016-06-09 10:00:00,BMFBOVESPA:ITUB4,10.75433149 +145978,2016-06-10 10:00:00,BMFBOVESPA:ITUB4,10.20355199 +145979,2016-06-13 10:00:00,BMFBOVESPA:ITUB4,10.24945066 +145980,2016-06-14 10:00:00,BMFBOVESPA:ITUB4,10.10116346 +145981,2016-06-15 10:00:00,BMFBOVESPA:ITUB4,10.05173389 +145982,2016-06-16 10:00:00,BMFBOVESPA:ITUB4,10.23532781 +145983,2016-06-17 10:00:00,BMFBOVESPA:ITUB4,10.21061303 +145984,2016-06-20 10:00:00,BMFBOVESPA:ITUB4,10.38008336 +145985,2016-06-21 10:00:00,BMFBOVESPA:ITUB4,10.37655246 +145986,2016-06-22 10:00:00,BMFBOVESPA:ITUB4,10.19649019 +145987,2016-06-23 10:00:00,BMFBOVESPA:ITUB4,10.59192221 +145988,2016-06-24 10:00:00,BMFBOVESPA:ITUB4,10.22120497 +145989,2016-06-27 10:00:00,BMFBOVESPA:ITUB4,9.87873267 +145990,2016-06-28 10:00:00,BMFBOVESPA:ITUB4,10.22473512 +145991,2016-06-29 10:00:00,BMFBOVESPA:ITUB4,10.45422771 +145992,2016-06-30 10:00:00,BMFBOVESPA:ITUB4,10.69784088 +145993,2016-07-01 10:00:00,BMFBOVESPA:ITUB4,10.91861484 +145994,2016-07-04 10:00:00,BMFBOVESPA:ITUB4,10.91155001 +145995,2016-07-05 10:00:00,BMFBOVESPA:ITUB4,10.83383767 +145996,2016-07-06 10:00:00,BMFBOVESPA:ITUB4,10.87622663 +145997,2016-07-07 10:00:00,BMFBOVESPA:ITUB4,10.9857307 +145998,2016-07-08 10:00:00,BMFBOVESPA:ITUB4,11.28245193 +145999,2016-07-11 10:00:00,BMFBOVESPA:ITUB4,11.39195524 +146000,2016-07-12 10:00:00,BMFBOVESPA:ITUB4,11.29658083 +146001,2016-07-13 10:00:00,BMFBOVESPA:ITUB4,11.52971785 +146002,2016-07-14 10:00:00,BMFBOVESPA:ITUB4,11.85823081 +146003,2016-07-15 10:00:00,BMFBOVESPA:ITUB4,11.81937426 +146004,2016-07-18 10:00:00,BMFBOVESPA:ITUB4,12.02072032 +146005,2016-07-19 10:00:00,BMFBOVESPA:ITUB4,11.95007357 +146006,2016-07-20 10:00:00,BMFBOVESPA:ITUB4,12.13728997 +146007,2016-07-21 10:00:00,BMFBOVESPA:ITUB4,11.97480046 +146008,2016-07-22 10:00:00,BMFBOVESPA:ITUB4,12.04898039 +146009,2016-07-25 10:00:00,BMFBOVESPA:ITUB4,11.95713688 +146010,2016-07-26 10:00:00,BMFBOVESPA:ITUB4,11.80524385 +146011,2016-07-27 10:00:00,BMFBOVESPA:ITUB4,11.85116522 +146012,2016-07-28 10:00:00,BMFBOVESPA:ITUB4,11.72046744 +146013,2016-07-29 10:00:00,BMFBOVESPA:ITUB4,11.93594391 +146014,2016-08-01 10:00:00,BMFBOVESPA:ITUB4,11.81402304 +146015,2016-08-02 10:00:00,BMFBOVESPA:ITUB4,11.95538165 +146016,2016-08-03 10:00:00,BMFBOVESPA:ITUB4,12.45366996 +146017,2016-08-04 10:00:00,BMFBOVESPA:ITUB4,12.52434775 +146018,2016-08-05 10:00:00,BMFBOVESPA:ITUB4,12.45013527 +146019,2016-08-08 10:00:00,BMFBOVESPA:ITUB4,12.36885419 +146020,2016-08-09 10:00:00,BMFBOVESPA:ITUB4,12.39359168 +146021,2016-08-10 10:00:00,BMFBOVESPA:ITUB4,12.29110702 +146022,2016-08-11 10:00:00,BMFBOVESPA:ITUB4,12.60562883 +146023,2016-08-12 10:00:00,BMFBOVESPA:ITUB4,12.70104563 +146024,2016-08-15 10:00:00,BMFBOVESPA:ITUB4,12.97943418 +146025,2016-08-16 10:00:00,BMFBOVESPA:ITUB4,12.92582885 +146026,2016-08-17 10:00:00,BMFBOVESPA:ITUB4,13.09736473 +146027,2016-08-18 10:00:00,BMFBOVESPA:ITUB4,13.07234946 +146028,2016-08-19 10:00:00,BMFBOVESPA:ITUB4,12.98658152 +146029,2016-08-22 10:00:00,BMFBOVESPA:ITUB4,12.73642729 +146030,2016-08-23 10:00:00,BMFBOVESPA:ITUB4,12.71498606 +146031,2016-08-24 10:00:00,BMFBOVESPA:ITUB4,12.65423339 +146032,2016-08-25 10:00:00,BMFBOVESPA:ITUB4,12.61492346 +146033,2016-08-26 10:00:00,BMFBOVESPA:ITUB4,12.76858989 +146034,2016-08-29 10:00:00,BMFBOVESPA:ITUB4,12.9937296 +146035,2016-08-30 10:00:00,BMFBOVESPA:ITUB4,13.07949527 +146036,2016-08-31 10:00:00,BMFBOVESPA:ITUB4,12.81147311 +146037,2016-09-01 10:00:00,BMFBOVESPA:ITUB4,12.93838492 +146038,2016-09-02 10:00:00,BMFBOVESPA:ITUB4,13.12786747 +146039,2016-09-05 10:00:00,BMFBOVESPA:ITUB4,13.13144227 +146040,2016-09-06 10:00:00,BMFBOVESPA:ITUB4,13.25657236 +146041,2016-09-08 10:00:00,BMFBOVESPA:ITUB4,13.09926604 +146042,2016-09-09 10:00:00,BMFBOVESPA:ITUB4,12.60232348 +146043,2016-09-12 10:00:00,BMFBOVESPA:ITUB4,12.76677865 +146044,2016-09-13 10:00:00,BMFBOVESPA:ITUB4,12.51294517 +146045,2016-09-14 10:00:00,BMFBOVESPA:ITUB4,12.52367033 +146046,2016-09-15 10:00:00,BMFBOVESPA:ITUB4,12.79538083 +146047,2016-09-16 10:00:00,BMFBOVESPA:ITUB4,12.50579481 +146048,2016-09-19 10:00:00,BMFBOVESPA:ITUB4,12.59517313 +146049,2016-09-20 10:00:00,BMFBOVESPA:ITUB4,12.62377455 +146050,2016-09-21 10:00:00,BMFBOVESPA:ITUB4,12.74532909 +146051,2016-09-22 10:00:00,BMFBOVESPA:ITUB4,12.94911084 +146052,2016-09-23 10:00:00,BMFBOVESPA:ITUB4,12.91693461 +146053,2016-09-26 10:00:00,BMFBOVESPA:ITUB4,12.81683038 +146054,2016-09-27 10:00:00,BMFBOVESPA:ITUB4,12.96341079 +146055,2016-09-28 10:00:00,BMFBOVESPA:ITUB4,13.05636466 +146056,2016-09-29 10:00:00,BMFBOVESPA:ITUB4,12.72387802 +146057,2016-09-30 10:00:00,BMFBOVESPA:ITUB4,12.69885216 +146058,2016-10-03 10:00:00,BMFBOVESPA:ITUB4,13.00107297 +146059,2016-10-04 10:00:00,BMFBOVESPA:ITUB4,13.11552559 +146060,2016-10-05 10:00:00,BMFBOVESPA:ITUB4,13.37304362 +146061,2016-10-06 10:00:00,BMFBOVESPA:ITUB4,13.48391992 +146062,2016-10-07 10:00:00,BMFBOVESPA:ITUB4,13.60910148 +146063,2016-10-10 10:00:00,BMFBOVESPA:ITUB4,13.62698457 +146064,2016-10-11 10:00:00,BMFBOVESPA:ITUB4,13.58048947 +146065,2016-10-13 10:00:00,BMFBOVESPA:ITUB4,13.73428532 +146066,2016-10-14 10:00:00,BMFBOVESPA:ITUB4,13.9953789 +146067,2016-10-17 09:00:00,BMFBOVESPA:ITUB4,14.30297062 +146068,2016-10-18 09:00:00,BMFBOVESPA:ITUB4,14.50184543 +146069,2016-10-19 09:00:00,BMFBOVESPA:ITUB4,14.26578604 +146070,2016-10-20 09:00:00,BMFBOVESPA:ITUB4,14.30906359 +146071,2016-10-21 09:00:00,BMFBOVESPA:ITUB4,14.28545841 +146072,2016-10-24 09:00:00,BMFBOVESPA:ITUB4,14.16349515 +146073,2016-10-25 09:00:00,BMFBOVESPA:ITUB4,14.08874377 +146074,2016-10-26 09:00:00,BMFBOVESPA:ITUB4,14.17529736 +146075,2016-10-27 09:00:00,BMFBOVESPA:ITUB4,14.47823873 +146076,2016-10-28 09:00:00,BMFBOVESPA:ITUB4,14.60020275 +146077,2016-10-31 09:00:00,BMFBOVESPA:ITUB4,15.10772891 +146078,2016-11-01 09:00:00,BMFBOVESPA:ITUB4,14.65528327 +146079,2016-11-03 09:00:00,BMFBOVESPA:ITUB4,14.34053893 +146080,2016-11-04 09:00:00,BMFBOVESPA:ITUB4,14.45856787 +146081,2016-11-07 09:00:00,BMFBOVESPA:ITUB4,14.9778955 +146082,2016-11-08 09:00:00,BMFBOVESPA:ITUB4,15.0133044 +146083,2016-11-09 09:00:00,BMFBOVESPA:ITUB4,14.60413631 +146084,2016-11-10 09:00:00,BMFBOVESPA:ITUB4,13.80940682 +146085,2016-11-11 09:00:00,BMFBOVESPA:ITUB4,13.63236455 +146086,2016-11-14 09:00:00,BMFBOVESPA:ITUB4,13.54974301 +146087,2016-11-16 09:00:00,BMFBOVESPA:ITUB4,14.21857492 +146088,2016-11-17 09:00:00,BMFBOVESPA:ITUB4,13.74252408 +146089,2016-11-18 09:00:00,BMFBOVESPA:ITUB4,13.92350219 +146090,2016-11-21 09:00:00,BMFBOVESPA:ITUB4,14.03759681 +146091,2016-11-22 09:00:00,BMFBOVESPA:ITUB4,14.08480868 +146092,2016-11-23 09:00:00,BMFBOVESPA:ITUB4,13.95497754 +146093,2016-11-24 09:00:00,BMFBOVESPA:ITUB4,13.80940682 +146094,2016-11-25 09:00:00,BMFBOVESPA:ITUB4,13.71498459 +146095,2016-11-28 09:00:00,BMFBOVESPA:ITUB4,14.00612222 +146096,2016-11-29 09:00:00,BMFBOVESPA:ITUB4,13.66777346 +146097,2016-11-30 09:00:00,BMFBOVESPA:ITUB4,13.93530441 +146098,2016-12-01 09:00:00,BMFBOVESPA:ITUB4,13.29794784 +146099,2016-12-02 09:00:00,BMFBOVESPA:ITUB4,13.35302761 +146100,2016-12-05 09:00:00,BMFBOVESPA:ITUB4,13.30581649 +146101,2016-12-06 09:00:00,BMFBOVESPA:ITUB4,13.48286027 +146102,2016-12-07 09:00:00,BMFBOVESPA:ITUB4,13.37663431 +146103,2016-12-08 09:00:00,BMFBOVESPA:ITUB4,13.29794784 +146104,2016-12-09 09:00:00,BMFBOVESPA:ITUB4,13.33729183 +146105,2016-12-12 09:00:00,BMFBOVESPA:ITUB4,12.7864881 +146106,2016-12-13 09:00:00,BMFBOVESPA:ITUB4,12.84550371 +146107,2016-12-14 09:00:00,BMFBOVESPA:ITUB4,12.81796345 +146108,2016-12-15 09:00:00,BMFBOVESPA:ITUB4,12.76681725 +146109,2016-12-16 09:00:00,BMFBOVESPA:ITUB4,12.53862802 +146110,2016-12-19 09:00:00,BMFBOVESPA:ITUB4,12.20027698 +146111,2016-12-20 09:00:00,BMFBOVESPA:ITUB4,12.511087 +146112,2016-12-21 09:00:00,BMFBOVESPA:ITUB4,12.50715343 +146113,2016-12-22 09:00:00,BMFBOVESPA:ITUB4,12.60944432 +146114,2016-12-23 09:00:00,BMFBOVESPA:ITUB4,12.7746859 +146115,2016-12-26 09:00:00,BMFBOVESPA:ITUB4,12.87697754 +146116,2016-12-27 09:00:00,BMFBOVESPA:ITUB4,12.86910814 +146117,2016-12-28 09:00:00,BMFBOVESPA:ITUB4,13.17205026 +146118,2016-12-29 09:00:00,BMFBOVESPA:ITUB4,13.3176187 +146119,2017-01-02 09:00:00,BMFBOVESPA:ITUB4,13.19172112 +146120,2017-01-03 09:00:00,BMFBOVESPA:ITUB4,13.75039349 +146121,2017-01-04 09:00:00,BMFBOVESPA:ITUB4,13.80940682 +146122,2017-01-05 09:00:00,BMFBOVESPA:ITUB4,13.99825509 +146123,2017-01-06 09:00:00,BMFBOVESPA:ITUB4,14.04546621 +146124,2017-01-09 09:00:00,BMFBOVESPA:ITUB4,14.11234819 +146125,2017-01-10 09:00:00,BMFBOVESPA:ITUB4,14.06513707 +146126,2017-01-11 09:00:00,BMFBOVESPA:ITUB4,14.09267733 +146127,2017-01-12 09:00:00,BMFBOVESPA:ITUB4,14.45069922 +146128,2017-01-13 09:00:00,BMFBOVESPA:ITUB4,14.1556265 +146129,2017-01-16 09:00:00,BMFBOVESPA:ITUB4,14.16742871 +146130,2017-01-17 09:00:00,BMFBOVESPA:ITUB4,14.54905654 +146131,2017-01-18 09:00:00,BMFBOVESPA:ITUB4,14.43496118 +146132,2017-01-19 09:00:00,BMFBOVESPA:ITUB4,14.35627623 +146133,2017-01-20 09:00:00,BMFBOVESPA:ITUB4,14.39955226 +146134,2017-01-23 09:00:00,BMFBOVESPA:ITUB4,14.88347326 +146135,2017-01-24 09:00:00,BMFBOVESPA:ITUB4,14.84806434 +146136,2017-01-26 09:00:00,BMFBOVESPA:ITUB4,15.04871331 +146137,2017-01-27 09:00:00,BMFBOVESPA:ITUB4,14.97002684 +146138,2017-01-30 09:00:00,BMFBOVESPA:ITUB4,14.6513497 +146139,2017-01-31 09:00:00,BMFBOVESPA:ITUB4,14.6513497 +146140,2017-02-01 09:00:00,BMFBOVESPA:ITUB4,14.80085171 +146141,2017-02-02 09:00:00,BMFBOVESPA:ITUB4,14.75757415 +146142,2017-02-03 09:00:00,BMFBOVESPA:ITUB4,15.0644506 +146143,2017-02-06 09:00:00,BMFBOVESPA:ITUB4,14.95428955 +146144,2017-02-07 09:00:00,BMFBOVESPA:ITUB4,15.24542871 +146145,2017-02-08 09:00:00,BMFBOVESPA:ITUB4,15.63885875 +146146,2017-02-09 09:00:00,BMFBOVESPA:ITUB4,15.70967657 +146147,2017-02-10 09:00:00,BMFBOVESPA:ITUB4,15.76082277 +146148,2017-02-13 09:00:00,BMFBOVESPA:ITUB4,15.68606987 +146149,2017-02-14 09:00:00,BMFBOVESPA:ITUB4,15.73721683 +146150,2017-02-15 09:00:00,BMFBOVESPA:ITUB4,16.39817933 +146151,2017-02-16 09:00:00,BMFBOVESPA:ITUB4,16.07950067 +146152,2017-02-17 09:00:00,BMFBOVESPA:ITUB4,16.07163127 +146153,2017-02-20 10:00:00,BMFBOVESPA:ITUB4,16.14638492 +146154,2017-02-21 10:00:00,BMFBOVESPA:ITUB4,16.07163127 +146155,2017-02-22 10:00:00,BMFBOVESPA:ITUB4,16.11884466 +146156,2017-02-23 10:00:00,BMFBOVESPA:ITUB4,15.87491663 +146157,2017-02-24 10:00:00,BMFBOVESPA:ITUB4,15.74901904 +146158,2017-03-01 10:00:00,BMFBOVESPA:ITUB4,15.71754522 +146159,2017-03-02 10:00:00,BMFBOVESPA:ITUB4,15.55623873 +146160,2017-03-03 10:00:00,BMFBOVESPA:ITUB4,15.83950772 +146161,2017-03-06 10:00:00,BMFBOVESPA:ITUB4,15.77655855 +146162,2017-03-07 10:00:00,BMFBOVESPA:ITUB4,15.51296116 +146163,2017-03-08 10:00:00,BMFBOVESPA:ITUB4,15.33591739 +146164,2017-03-09 10:00:00,BMFBOVESPA:ITUB4,15.3831285 +146165,2017-03-10 10:00:00,BMFBOVESPA:ITUB4,15.39099716 +146166,2017-03-13 10:00:00,BMFBOVESPA:ITUB4,15.6703341 +146167,2017-03-14 10:00:00,BMFBOVESPA:ITUB4,15.51689473 +146168,2017-03-15 10:00:00,BMFBOVESPA:ITUB4,15.66639901 +146169,2017-03-16 10:00:00,BMFBOVESPA:ITUB4,15.46575005 +146170,2017-03-17 10:00:00,BMFBOVESPA:ITUB4,15.02117305 +146171,2017-03-20 10:00:00,BMFBOVESPA:ITUB4,15.1864131 +146172,2017-03-21 10:00:00,BMFBOVESPA:ITUB4,14.77331145 +146173,2017-03-22 10:00:00,BMFBOVESPA:ITUB4,14.98183057 +146174,2017-03-23 10:00:00,BMFBOVESPA:ITUB4,14.89920903 +146175,2017-03-24 10:00:00,BMFBOVESPA:ITUB4,15.06051553 +146176,2017-03-27 10:00:00,BMFBOVESPA:ITUB4,15.17067733 +146177,2017-03-28 10:00:00,BMFBOVESPA:ITUB4,15.11953113 +146178,2017-03-29 10:00:00,BMFBOVESPA:ITUB4,15.34378604 +146179,2017-03-30 10:00:00,BMFBOVESPA:ITUB4,15.18247954 +146180,2017-03-31 10:00:00,BMFBOVESPA:ITUB4,14.91101352 +146181,2017-04-03 10:00:00,BMFBOVESPA:ITUB4,15.15493928 +146182,2017-04-04 10:00:00,BMFBOVESPA:ITUB4,15.23362574 +146183,2017-04-05 10:00:00,BMFBOVESPA:ITUB4,14.95428955 +146184,2017-04-06 10:00:00,BMFBOVESPA:ITUB4,14.83626062 +146185,2017-04-07 10:00:00,BMFBOVESPA:ITUB4,14.95035599 +146186,2017-04-10 10:00:00,BMFBOVESPA:ITUB4,14.92281573 +146187,2017-04-11 10:00:00,BMFBOVESPA:ITUB4,14.89527622 +146188,2017-04-12 10:00:00,BMFBOVESPA:ITUB4,14.87560461 +146189,2017-04-13 10:00:00,BMFBOVESPA:ITUB4,14.60413631 +146190,2017-04-17 10:00:00,BMFBOVESPA:ITUB4,15.25723092 +146191,2017-04-18 10:00:00,BMFBOVESPA:ITUB4,15.20215116 +146192,2017-04-19 10:00:00,BMFBOVESPA:ITUB4,15.06838417 +146193,2017-04-20 10:00:00,BMFBOVESPA:ITUB4,14.84806434 +146194,2017-04-24 10:00:00,BMFBOVESPA:ITUB4,15.13526842 +146195,2017-04-25 10:00:00,BMFBOVESPA:ITUB4,15.23362574 +146196,2017-04-26 10:00:00,BMFBOVESPA:ITUB4,15.24936228 +146197,2017-04-27 10:00:00,BMFBOVESPA:ITUB4,15.3477196 +146198,2017-04-28 10:00:00,BMFBOVESPA:ITUB4,15.44607692 +146199,2017-05-02 10:00:00,BMFBOVESPA:ITUB4,15.75688769 +146200,2017-05-03 10:00:00,BMFBOVESPA:ITUB4,15.49722387 +146201,2017-05-04 10:00:00,BMFBOVESPA:ITUB4,14.9896977 +146202,2017-05-05 10:00:00,BMFBOVESPA:ITUB4,15.22575709 +146203,2017-05-08 10:00:00,BMFBOVESPA:ITUB4,15.261166 +146204,2017-05-09 10:00:00,BMFBOVESPA:ITUB4,15.30050848 +146205,2017-05-10 10:00:00,BMFBOVESPA:ITUB4,15.37526137 +146206,2017-05-11 10:00:00,BMFBOVESPA:ITUB4,15.63885875 +146207,2017-05-12 10:00:00,BMFBOVESPA:ITUB4,15.78836303 +146208,2017-05-15 10:00:00,BMFBOVESPA:ITUB4,15.85524501 +146209,2017-05-16 10:00:00,BMFBOVESPA:ITUB4,15.83557415 +146210,2017-05-17 10:00:00,BMFBOVESPA:ITUB4,15.51296116 +146211,2017-05-18 10:00:00,BMFBOVESPA:ITUB4,13.64416677 +146212,2017-05-19 10:00:00,BMFBOVESPA:ITUB4,13.99825509 +146213,2017-05-22 10:00:00,BMFBOVESPA:ITUB4,13.72285323 +146214,2017-05-23 10:00:00,BMFBOVESPA:ITUB4,13.93923948 +146215,2017-05-24 10:00:00,BMFBOVESPA:ITUB4,14.05333485 +146216,2017-05-25 10:00:00,BMFBOVESPA:ITUB4,13.78973597 +146217,2017-05-26 10:00:00,BMFBOVESPA:ITUB4,14.16349515 +146218,2017-05-29 10:00:00,BMFBOVESPA:ITUB4,14.09267733 +146219,2017-05-30 10:00:00,BMFBOVESPA:ITUB4,14.13595489 +146220,2017-05-31 10:00:00,BMFBOVESPA:ITUB4,13.9510417 +146221,2017-06-01 10:00:00,BMFBOVESPA:ITUB4,13.82705981 +146222,2017-06-02 10:00:00,BMFBOVESPA:ITUB4,13.96481789 +146223,2017-06-05 10:00:00,BMFBOVESPA:ITUB4,13.94907378 +146224,2017-06-06 10:00:00,BMFBOVESPA:ITUB4,14.17342405 +146225,2017-06-07 10:00:00,BMFBOVESPA:ITUB4,14.405646 +146226,2017-06-08 10:00:00,BMFBOVESPA:ITUB4,14.25608041 +146227,2017-06-09 10:00:00,BMFBOVESPA:ITUB4,14.03173014 +146228,2017-06-12 10:00:00,BMFBOVESPA:ITUB4,14.03173014 +146229,2017-06-13 10:00:00,BMFBOVESPA:ITUB4,14.20491226 +146230,2017-06-14 10:00:00,BMFBOVESPA:ITUB4,14.33086359 +146231,2017-06-16 10:00:00,BMFBOVESPA:ITUB4,14.22852879 +146232,2017-06-19 10:00:00,BMFBOVESPA:ITUB4,14.30331122 +146233,2017-06-20 10:00:00,BMFBOVESPA:ITUB4,13.98843442 +146234,2017-06-21 10:00:00,BMFBOVESPA:ITUB4,14.00417852 +146235,2017-06-22 10:00:00,BMFBOVESPA:ITUB4,14.01598604 +146236,2017-06-23 10:00:00,BMFBOVESPA:ITUB4,13.96875523 +146237,2017-06-26 10:00:00,BMFBOVESPA:ITUB4,14.36235179 +146238,2017-06-27 10:00:00,BMFBOVESPA:ITUB4,14.23246388 +146239,2017-06-28 10:00:00,BMFBOVESPA:ITUB4,14.22852879 +146240,2017-06-29 10:00:00,BMFBOVESPA:ITUB4,14.37022195 +146241,2017-06-30 10:00:00,BMFBOVESPA:ITUB4,14.46468659 +146242,2017-07-03 10:00:00,BMFBOVESPA:ITUB4,14.60053124 +146243,2017-07-04 10:00:00,BMFBOVESPA:ITUB4,14.54146643 +146244,2017-07-05 10:00:00,BMFBOVESPA:ITUB4,14.58084221 +146245,2017-07-06 10:00:00,BMFBOVESPA:ITUB4,14.37608786 +146246,2017-07-07 10:00:00,BMFBOVESPA:ITUB4,14.23827302 +146247,2017-07-10 10:00:00,BMFBOVESPA:ITUB4,14.35246376 +146248,2017-07-11 10:00:00,BMFBOVESPA:ITUB4,14.5690294 +146249,2017-07-12 10:00:00,BMFBOVESPA:ITUB4,14.72653327 +146250,2017-07-13 10:00:00,BMFBOVESPA:ITUB4,14.76590829 +146251,2017-07-14 10:00:00,BMFBOVESPA:ITUB4,14.79741012 +146252,2017-07-17 10:00:00,BMFBOVESPA:ITUB4,14.65565641 +146253,2017-07-18 10:00:00,BMFBOVESPA:ITUB4,14.67140581 +146254,2017-07-19 10:00:00,BMFBOVESPA:ITUB4,14.45877829 +146255,2017-07-20 10:00:00,BMFBOVESPA:ITUB4,14.47452693 +146256,2017-07-21 10:00:00,BMFBOVESPA:ITUB4,14.49421596 +146257,2017-07-24 10:00:00,BMFBOVESPA:ITUB4,14.5690294 +146258,2017-07-25 10:00:00,BMFBOVESPA:ITUB4,14.60446783 +146259,2017-07-26 10:00:00,BMFBOVESPA:ITUB4,14.53752832 +146260,2017-07-27 10:00:00,BMFBOVESPA:ITUB4,14.55327924 +146261,2017-07-28 10:00:00,BMFBOVESPA:ITUB4,14.60840443 +146262,2017-07-31 10:00:00,BMFBOVESPA:ITUB4,14.6950322 +146263,2017-08-01 10:00:00,BMFBOVESPA:ITUB4,15.16576283 +146264,2017-08-02 10:00:00,BMFBOVESPA:ITUB4,15.32332952 +146265,2017-08-03 10:00:00,BMFBOVESPA:ITUB4,15.28787671 +146266,2017-08-04 10:00:00,BMFBOVESPA:ITUB4,15.24848428 +146267,2017-08-07 10:00:00,BMFBOVESPA:ITUB4,15.48877394 +146268,2017-08-08 10:00:00,BMFBOVESPA:ITUB4,15.67785305 +146269,2017-08-09 10:00:00,BMFBOVESPA:ITUB4,15.57937387 +146270,2017-08-10 10:00:00,BMFBOVESPA:ITUB4,15.38241627 +146271,2017-08-11 10:00:00,BMFBOVESPA:ITUB4,15.46119961 +146272,2017-08-14 10:00:00,BMFBOVESPA:ITUB4,15.74087943 +146273,2017-08-15 10:00:00,BMFBOVESPA:ITUB4,15.8081232 +146274,2017-08-16 10:00:00,BMFBOVESPA:ITUB4,15.83995504 +146275,2017-08-17 10:00:00,BMFBOVESPA:ITUB4,15.71263072 +146276,2017-08-18 10:00:00,BMFBOVESPA:ITUB4,15.86382741 +146277,2017-08-21 10:00:00,BMFBOVESPA:ITUB4,15.74844078 +146278,2017-08-22 10:00:00,BMFBOVESPA:ITUB4,16.08266599 +146279,2017-08-23 10:00:00,BMFBOVESPA:ITUB4,16.25773807 +146280,2017-08-24 10:00:00,BMFBOVESPA:ITUB4,16.39302036 +146281,2017-08-25 10:00:00,BMFBOVESPA:ITUB4,16.34527411 +146282,2017-08-28 10:00:00,BMFBOVESPA:ITUB4,16.20203387 +146283,2017-08-29 10:00:00,BMFBOVESPA:ITUB4,16.34925234 +146284,2017-08-30 10:00:00,BMFBOVESPA:ITUB4,16.2617163 +146285,2017-08-31 10:00:00,BMFBOVESPA:ITUB4,16.03491975 +146286,2017-09-01 10:00:00,BMFBOVESPA:ITUB4,16.39115992 +146287,2017-09-04 10:00:00,BMFBOVESPA:ITUB4,16.30757258 +146288,2017-09-05 10:00:00,BMFBOVESPA:ITUB4,16.31553357 +146289,2017-09-06 10:00:00,BMFBOVESPA:ITUB4,16.75337347 +146290,2017-09-08 10:00:00,BMFBOVESPA:ITUB4,16.73347176 +146291,2017-09-11 10:00:00,BMFBOVESPA:ITUB4,17.01607773 +146292,2017-09-12 10:00:00,BMFBOVESPA:ITUB4,16.96831331 +146293,2017-09-13 10:00:00,BMFBOVESPA:ITUB4,17.08772433 +146294,2017-09-14 10:00:00,BMFBOVESPA:ITUB4,17.04792167 +146295,2017-09-15 10:00:00,BMFBOVESPA:ITUB4,17.36236931 +146296,2017-09-18 10:00:00,BMFBOVESPA:ITUB4,17.48974132 +146297,2017-09-19 10:00:00,BMFBOVESPA:ITUB4,17.42605494 +146298,2017-09-20 10:00:00,BMFBOVESPA:ITUB4,17.24295829 +146299,2017-09-21 10:00:00,BMFBOVESPA:ITUB4,17.26684125 +146300,2017-09-22 10:00:00,BMFBOVESPA:ITUB4,17.32654562 +146301,2017-09-25 10:00:00,BMFBOVESPA:ITUB4,17.15538969 +146302,2017-09-26 10:00:00,BMFBOVESPA:ITUB4,17.18723365 +146303,2017-09-27 10:00:00,BMFBOVESPA:ITUB4,17.19917437 +146304,2017-09-28 10:00:00,BMFBOVESPA:ITUB4,17.10762604 +146305,2017-09-29 10:00:00,BMFBOVESPA:ITUB4,17.25489901 +146306,2017-10-02 10:00:00,BMFBOVESPA:ITUB4,17.28476217 +146307,2017-10-03 10:00:00,BMFBOVESPA:ITUB4,17.87804341 +146308,2017-10-04 10:00:00,BMFBOVESPA:ITUB4,17.71877297 +146309,2017-10-05 10:00:00,BMFBOVESPA:ITUB4,18.00147656 +146310,2017-10-06 10:00:00,BMFBOVESPA:ITUB4,17.79044455 +146311,2017-10-09 10:00:00,BMFBOVESPA:ITUB4,17.57941255 +146312,2017-10-10 10:00:00,BMFBOVESPA:ITUB4,17.96165951 +146313,2017-10-11 10:00:00,BMFBOVESPA:ITUB4,17.91387921 +146314,2017-10-13 10:00:00,BMFBOVESPA:ITUB4,17.77053603 +146315,2017-10-16 09:00:00,BMFBOVESPA:ITUB4,17.67895592 +146316,2017-10-17 09:00:00,BMFBOVESPA:ITUB4,17.65108414 +146317,2017-10-18 09:00:00,BMFBOVESPA:ITUB4,17.68293717 +146318,2017-10-19 09:00:00,BMFBOVESPA:ITUB4,17.55552126 +146319,2017-10-20 09:00:00,BMFBOVESPA:ITUB4,17.51968546 +146320,2017-10-23 09:00:00,BMFBOVESPA:ITUB4,17.35643376 +146321,2017-10-24 09:00:00,BMFBOVESPA:ITUB4,17.48384967 +146322,2017-10-25 09:00:00,BMFBOVESPA:ITUB4,17.60330157 +146323,2017-10-26 09:00:00,BMFBOVESPA:ITUB4,17.49579493 +146324,2017-10-27 09:00:00,BMFBOVESPA:ITUB4,17.38828679 +146325,2017-10-30 09:00:00,BMFBOVESPA:ITUB4,17.16531028 +146326,2017-10-31 09:00:00,BMFBOVESPA:ITUB4,16.74324475 +146327,2017-11-01 09:00:00,BMFBOVESPA:ITUB4,16.46243716 +146328,2017-11-03 09:00:00,BMFBOVESPA:ITUB4,16.6934602 +146329,2017-11-06 09:00:00,BMFBOVESPA:ITUB4,16.76913953 +146330,2017-11-07 09:00:00,BMFBOVESPA:ITUB4,16.37082224 +146331,2017-11-08 09:00:00,BMFBOVESPA:ITUB4,16.96829817 +146332,2017-11-09 09:00:00,BMFBOVESPA:ITUB4,16.51023488 +146333,2017-11-10 09:00:00,BMFBOVESPA:ITUB4,16.53413222 +146334,2017-11-13 09:00:00,BMFBOVESPA:ITUB4,16.61778011 +146335,2017-11-14 09:00:00,BMFBOVESPA:ITUB4,16.29912567 +146336,2017-11-16 09:00:00,BMFBOVESPA:ITUB4,16.70939277 +146337,2017-11-17 09:00:00,BMFBOVESPA:ITUB4,16.9404158 +146338,2017-11-21 09:00:00,BMFBOVESPA:ITUB4,17.27898633 +146339,2017-11-22 09:00:00,BMFBOVESPA:ITUB4,17.11169207 +146340,2017-11-23 09:00:00,BMFBOVESPA:ITUB4,17.05991235 +146341,2017-11-24 09:00:00,BMFBOVESPA:ITUB4,16.90058513 +146342,2017-11-27 09:00:00,BMFBOVESPA:ITUB4,17.00414684 +146343,2017-11-28 09:00:00,BMFBOVESPA:ITUB4,17.03202846 +146344,2017-11-29 09:00:00,BMFBOVESPA:ITUB4,16.68151115 +146345,2017-11-30 09:00:00,BMFBOVESPA:ITUB4,16.43853755 +146346,2017-12-01 09:00:00,BMFBOVESPA:ITUB4,16.42856777 +146347,2017-12-04 09:00:00,BMFBOVESPA:ITUB4,16.67162993 +146348,2017-12-05 09:00:00,BMFBOVESPA:ITUB4,16.57201389 +146349,2017-12-06 09:00:00,BMFBOVESPA:ITUB4,16.74733727 +146350,2017-12-07 09:00:00,BMFBOVESPA:ITUB4,16.69155208 +146351,2017-12-08 09:00:00,BMFBOVESPA:ITUB4,16.83499895 +146352,2017-12-11 09:00:00,BMFBOVESPA:ITUB4,16.87882979 +146353,2017-12-12 09:00:00,BMFBOVESPA:ITUB4,17.0143066 +146354,2017-12-13 09:00:00,BMFBOVESPA:ITUB4,16.6357684 +146355,2017-12-14 09:00:00,BMFBOVESPA:ITUB4,16.37278335 +146356,2017-12-15 09:00:00,BMFBOVESPA:ITUB4,16.43056976 +146357,2017-12-18 09:00:00,BMFBOVESPA:ITUB4,16.42657186 +146358,2017-12-19 09:00:00,BMFBOVESPA:ITUB4,16.33460043 +146359,2017-12-20 09:00:00,BMFBOVESPA:ITUB4,16.39458183 +146360,2017-12-21 09:00:00,BMFBOVESPA:ITUB4,17.08635285 +146361,2017-12-22 09:00:00,BMFBOVESPA:ITUB4,17.00637891 +146362,2017-12-26 09:00:00,BMFBOVESPA:ITUB4,17.07435763 +146363,2017-12-27 09:00:00,BMFBOVESPA:ITUB4,16.98238772 +146364,2017-12-28 09:00:00,BMFBOVESPA:ITUB4,17.02637372 +146365,2018-01-02 09:00:00,BMFBOVESPA:ITUB4,17.55238016 +146366,2018-01-03 09:00:00,BMFBOVESPA:ITUB4,17.67238231 +146367,2018-01-04 09:00:00,BMFBOVESPA:ITUB4,18.04038912 +146368,2018-01-05 09:00:00,BMFBOVESPA:ITUB4,18.09239137 +146369,2018-01-08 09:00:00,BMFBOVESPA:ITUB4,18.03239104 +146370,2018-01-09 09:00:00,BMFBOVESPA:ITUB4,17.83638561 +146371,2018-01-10 09:00:00,BMFBOVESPA:ITUB4,17.77638378 +146372,2018-01-11 09:00:00,BMFBOVESPA:ITUB4,18.14839227 +146373,2018-01-12 09:00:00,BMFBOVESPA:ITUB4,18.13239309 +146374,2018-01-15 09:00:00,BMFBOVESPA:ITUB4,18.2443949 +146375,2018-01-16 09:00:00,BMFBOVESPA:ITUB4,18.41239762 +146376,2018-01-17 09:00:00,BMFBOVESPA:ITUB4,18.71640544 +146377,2018-01-18 09:00:00,BMFBOVESPA:ITUB4,18.67240354 +146378,2018-01-19 09:00:00,BMFBOVESPA:ITUB4,18.82440707 +146379,2018-01-22 09:00:00,BMFBOVESPA:ITUB4,19.29241744 +146380,2018-01-23 09:00:00,BMFBOVESPA:ITUB4,19.22441602 +146381,2018-01-24 09:00:00,BMFBOVESPA:ITUB4,20.14843548 +146382,2018-01-26 09:00:00,BMFBOVESPA:ITUB4,21.16045798 +146383,2018-01-29 09:00:00,BMFBOVESPA:ITUB4,20.67644692 +146384,2018-01-30 09:00:00,BMFBOVESPA:ITUB4,20.59644649 +146385,2018-01-31 09:00:00,BMFBOVESPA:ITUB4,20.90445147 +146386,2018-02-01 09:00:00,BMFBOVESPA:ITUB4,21.01048367 +146387,2018-02-02 09:00:00,BMFBOVESPA:ITUB4,20.74640188 +146388,2018-02-05 09:00:00,BMFBOVESPA:ITUB4,20.01817744 +146389,2018-02-06 09:00:00,BMFBOVESPA:ITUB4,20.73840078 +146390,2018-02-07 09:00:00,BMFBOVESPA:ITUB4,20.24624784 +146391,2018-02-08 09:00:00,BMFBOVESPA:ITUB4,20.14621703 +146392,2018-02-09 09:00:00,BMFBOVESPA:ITUB4,20.19823366 +146393,2018-02-14 09:00:00,BMFBOVESPA:ITUB4,21.07050292 +146394,2018-02-15 09:00:00,BMFBOVESPA:ITUB4,21.07450309 +146395,2018-02-16 09:00:00,BMFBOVESPA:ITUB4,21.23189721 +146396,2018-02-19 10:00:00,BMFBOVESPA:ITUB4,21.06481487 +146397,2018-02-20 10:00:00,BMFBOVESPA:ITUB4,21.58276723 +146398,2018-02-21 10:00:00,BMFBOVESPA:ITUB4,21.86680598 +146399,2018-02-22 10:00:00,BMFBOVESPA:ITUB4,21.98794045 +146400,2018-02-23 10:00:00,BMFBOVESPA:ITUB4,22.1383144 +146401,2018-02-26 10:00:00,BMFBOVESPA:ITUB4,22.11325144 +146402,2018-02-27 10:00:00,BMFBOVESPA:ITUB4,21.78326709 +146403,2018-02-28 10:00:00,BMFBOVESPA:ITUB4,21.04392996 +146404,2018-03-01 10:00:00,BMFBOVESPA:ITUB4,21.35521833 +146405,2018-03-02 10:00:00,BMFBOVESPA:ITUB4,21.46803152 +146406,2018-03-05 10:00:00,BMFBOVESPA:ITUB4,21.77304678 +146407,2018-03-06 10:00:00,BMFBOVESPA:ITUB4,21.69365792 +146408,2018-03-07 10:00:00,BMFBOVESPA:ITUB4,21.66441011 +146409,2018-03-08 10:00:00,BMFBOVESPA:ITUB4,21.51399302 +146410,2018-03-09 10:00:00,BMFBOVESPA:ITUB4,21.81065143 +146411,2018-03-12 10:00:00,BMFBOVESPA:ITUB4,22.0571703 +146412,2018-03-13 10:00:00,BMFBOVESPA:ITUB4,21.87750389 +146413,2018-03-14 10:00:00,BMFBOVESPA:ITUB4,21.38864343 +146414,2018-03-15 10:00:00,BMFBOVESPA:ITUB4,21.4889225 +146415,2018-03-16 10:00:00,BMFBOVESPA:ITUB4,21.40117907 +146416,2018-03-19 10:00:00,BMFBOVESPA:ITUB4,20.94156717 +146417,2018-03-20 10:00:00,BMFBOVESPA:ITUB4,21.00841963 +146418,2018-03-21 10:00:00,BMFBOVESPA:ITUB4,20.924855 +146419,2018-03-22 10:00:00,BMFBOVESPA:ITUB4,20.85800102 +146420,2018-03-23 10:00:00,BMFBOVESPA:ITUB4,20.95828009 +146421,2018-03-26 10:00:00,BMFBOVESPA:ITUB4,21.21733386 +146422,2018-03-27 10:00:00,BMFBOVESPA:ITUB4,20.96245814 +146423,2018-03-28 10:00:00,BMFBOVESPA:ITUB4,21.15466019 +146424,2018-03-29 10:00:00,BMFBOVESPA:ITUB4,21.43878372 +146425,2018-04-02 10:00:00,BMFBOVESPA:ITUB4,21.33637778 +146426,2018-04-03 10:00:00,BMFBOVESPA:ITUB4,21.13576212 +146427,2018-04-04 10:00:00,BMFBOVESPA:ITUB4,21.27368671 +146428,2018-04-05 10:00:00,BMFBOVESPA:ITUB4,21.31548075 +146429,2018-04-06 10:00:00,BMFBOVESPA:ITUB4,21.41996815 +146430,2018-04-09 10:00:00,BMFBOVESPA:ITUB4,20.94350481 +146431,2018-04-10 10:00:00,BMFBOVESPA:ITUB4,21.04799295 +146432,2018-04-11 10:00:00,BMFBOVESPA:ITUB4,21.39489081 +146433,2018-04-12 10:00:00,BMFBOVESPA:ITUB4,21.58296856 +146434,2018-04-13 10:00:00,BMFBOVESPA:ITUB4,21.0814279 +146435,2018-04-16 10:00:00,BMFBOVESPA:ITUB4,20.77214528 +146436,2018-04-17 10:00:00,BMFBOVESPA:ITUB4,21.11486434 +146437,2018-04-18 10:00:00,BMFBOVESPA:ITUB4,21.51609718 +146438,2018-04-19 10:00:00,BMFBOVESPA:ITUB4,21.31548075 +146439,2018-04-20 10:00:00,BMFBOVESPA:ITUB4,21.26950564 +146440,2018-04-23 10:00:00,BMFBOVESPA:ITUB4,21.30712165 +146441,2018-04-24 10:00:00,BMFBOVESPA:ITUB4,21.20263426 +146442,2018-04-25 10:00:00,BMFBOVESPA:ITUB4,21.07724909 +146443,2018-04-26 10:00:00,BMFBOVESPA:ITUB4,21.56625034 +146444,2018-04-27 10:00:00,BMFBOVESPA:ITUB4,21.52445553 +146445,2018-04-30 10:00:00,BMFBOVESPA:ITUB4,21.31965956 +146446,2018-05-02 10:00:00,BMFBOVESPA:ITUB4,20.36018047 +146447,2018-05-03 10:00:00,BMFBOVESPA:ITUB4,19.95883032 +146448,2018-05-04 10:00:00,BMFBOVESPA:ITUB4,19.72470858 +146449,2018-05-07 10:00:00,BMFBOVESPA:ITUB4,19.75397379 +146450,2018-05-08 10:00:00,BMFBOVESPA:ITUB4,19.8166853 +146451,2018-05-09 10:00:00,BMFBOVESPA:ITUB4,19.8793953 +146452,2018-05-10 10:00:00,BMFBOVESPA:ITUB4,20.42289047 +146453,2018-05-11 10:00:00,BMFBOVESPA:ITUB4,20.09679352 +146454,2018-05-14 10:00:00,BMFBOVESPA:ITUB4,19.79577995 +146455,2018-05-15 10:00:00,BMFBOVESPA:ITUB4,19.72052675 +146456,2018-05-16 10:00:00,BMFBOVESPA:ITUB4,20.06334874 +146457,2018-05-17 10:00:00,BMFBOVESPA:ITUB4,19.01398347 +146458,2018-05-18 10:00:00,BMFBOVESPA:ITUB4,18.88019983 +146459,2018-05-21 10:00:00,BMFBOVESPA:ITUB4,18.6209947 +146460,2018-05-22 10:00:00,BMFBOVESPA:ITUB4,19.07251315 +146461,2018-05-23 10:00:00,BMFBOVESPA:ITUB4,18.7129699 +146462,2018-05-24 10:00:00,BMFBOVESPA:ITUB4,18.95963335 +146463,2018-05-25 10:00:00,BMFBOVESPA:ITUB4,18.79240493 +146464,2018-05-28 10:00:00,BMFBOVESPA:ITUB4,17.99806449 +146465,2018-05-29 10:00:00,BMFBOVESPA:ITUB4,17.9353545 +146466,2018-05-30 10:00:00,BMFBOVESPA:ITUB4,17.96879927 +146467,2018-06-01 10:00:00,BMFBOVESPA:ITUB4,18.32637762 +146468,2018-06-04 10:00:00,BMFBOVESPA:ITUB4,18.72368598 +146469,2018-06-05 10:00:00,BMFBOVESPA:ITUB4,18.14236135 +146470,2018-06-06 10:00:00,BMFBOVESPA:ITUB4,17.68231879 +146471,2018-06-07 10:00:00,BMFBOVESPA:ITUB4,17.16790869 +146472,2018-06-08 10:00:00,BMFBOVESPA:ITUB4,17.20973225 +146473,2018-06-11 10:00:00,BMFBOVESPA:ITUB4,16.71204946 +146474,2018-06-12 10:00:00,BMFBOVESPA:ITUB4,16.67859257 +146475,2018-06-13 10:00:00,BMFBOVESPA:ITUB4,16.51548771 +146476,2018-06-14 10:00:00,BMFBOVESPA:ITUB4,15.92997974 +146477,2018-06-15 10:00:00,BMFBOVESPA:ITUB4,16.0847202 +146478,2018-06-18 10:00:00,BMFBOVESPA:ITUB4,15.75850971 +146479,2018-06-19 10:00:00,BMFBOVESPA:ITUB4,16.46948307 +146480,2018-06-20 10:00:00,BMFBOVESPA:ITUB4,16.77478368 +146481,2018-06-21 10:00:00,BMFBOVESPA:ITUB4,16.32728885 +146482,2018-06-22 10:00:00,BMFBOVESPA:ITUB4,16.45275425 +146483,2018-06-25 10:00:00,BMFBOVESPA:ITUB4,16.48621038 +146484,2018-06-26 10:00:00,BMFBOVESPA:ITUB4,16.43184361 +146485,2018-06-27 10:00:00,BMFBOVESPA:ITUB4,16.13490818 +146486,2018-06-28 10:00:00,BMFBOVESPA:ITUB4,16.58240299 +146487,2018-06-29 10:00:00,BMFBOVESPA:ITUB4,16.87097325 +146488,2018-07-02 10:00:00,BMFBOVESPA:ITUB4,16.88143501 +146489,2018-07-03 10:00:00,BMFBOVESPA:ITUB4,17.27889172 +146490,2018-07-04 10:00:00,BMFBOVESPA:ITUB4,17.55920354 +146491,2018-07-05 10:00:00,BMFBOVESPA:ITUB4,17.44624275 +146492,2018-07-06 10:00:00,BMFBOVESPA:ITUB4,17.60522558 +146493,2018-07-10 10:00:00,BMFBOVESPA:ITUB4,17.65124536 +146494,2018-07-11 10:00:00,BMFBOVESPA:ITUB4,17.72236971 +146495,2018-07-12 10:00:00,BMFBOVESPA:ITUB4,18.0570695 +146496,2018-07-13 10:00:00,BMFBOVESPA:ITUB4,18.51728161 +146497,2018-07-16 10:00:00,BMFBOVESPA:ITUB4,18.45034135 +146498,2018-07-17 10:00:00,BMFBOVESPA:ITUB4,18.79759343 +146499,2018-07-18 10:00:00,BMFBOVESPA:ITUB4,18.55912031 +146500,2018-07-19 10:00:00,BMFBOVESPA:ITUB4,18.82687984 +146501,2018-07-20 10:00:00,BMFBOVESPA:ITUB4,19.36239965 +146502,2018-07-23 10:00:00,BMFBOVESPA:ITUB4,18.99004602 +146503,2018-07-24 10:00:00,BMFBOVESPA:ITUB4,18.97749524 +146504,2018-07-25 10:00:00,BMFBOVESPA:ITUB4,19.57577197 +146505,2018-07-26 10:00:00,BMFBOVESPA:ITUB4,19.26617298 +146506,2018-07-27 10:00:00,BMFBOVESPA:ITUB4,19.37076709 +146507,2018-07-30 10:00:00,BMFBOVESPA:ITUB4,19.65107891 +146508,2018-07-31 10:00:00,BMFBOVESPA:ITUB4,18.82687984 +146509,2018-08-01 10:00:00,BMFBOVESPA:ITUB4,19.06333357 +146510,2018-08-02 10:00:00,BMFBOVESPA:ITUB4,19.13029578 +146511,2018-08-03 10:00:00,BMFBOVESPA:ITUB4,19.58647669 +146512,2018-08-06 10:00:00,BMFBOVESPA:ITUB4,19.4441818 +146513,2018-08-07 10:00:00,BMFBOVESPA:ITUB4,19.32699832 +146514,2018-08-08 10:00:00,BMFBOVESPA:ITUB4,18.8750015 +146515,2018-08-09 10:00:00,BMFBOVESPA:ITUB4,18.7745597 +146516,2018-08-10 10:00:00,BMFBOVESPA:ITUB4,18.09238077 +146517,2018-08-13 10:00:00,BMFBOVESPA:ITUB4,18.23467565 +146518,2018-08-14 10:00:00,BMFBOVESPA:ITUB4,18.61133903 +146519,2018-08-15 10:00:00,BMFBOVESPA:ITUB4,18.48578356 +146520,2018-08-16 10:00:00,BMFBOVESPA:ITUB4,18.46067368 +146521,2018-08-17 10:00:00,BMFBOVESPA:ITUB4,17.98775184 +146522,2018-08-20 10:00:00,BMFBOVESPA:ITUB4,18.11440632 +146523,2018-08-21 10:00:00,BMFBOVESPA:ITUB4,17.8801506 +146524,2018-08-22 10:00:00,BMFBOVESPA:ITUB4,18.30607098 +146525,2018-08-23 10:00:00,BMFBOVESPA:ITUB4,17.59478351 +146526,2018-08-24 10:00:00,BMFBOVESPA:ITUB4,17.72681872 +146527,2018-08-27 10:00:00,BMFBOVESPA:ITUB4,18.31458903 +146528,2018-08-28 10:00:00,BMFBOVESPA:ITUB4,18.18681361 +146529,2018-08-29 10:00:00,BMFBOVESPA:ITUB4,18.48921682 +146530,2018-08-30 10:00:00,BMFBOVESPA:ITUB4,17.76089323 +146531,2018-08-31 10:00:00,BMFBOVESPA:ITUB4,18.00366701 +146532,2018-09-03 10:00:00,BMFBOVESPA:ITUB4,17.7544165 +146533,2018-09-04 10:00:00,BMFBOVESPA:ITUB4,17.6010324 +146534,2018-09-05 10:00:00,BMFBOVESPA:ITUB4,17.70328848 +146535,2018-09-06 10:00:00,BMFBOVESPA:ITUB4,18.1506637 +146536,2018-09-10 10:00:00,BMFBOVESPA:ITUB4,18.31683323 +146537,2018-09-11 10:00:00,BMFBOVESPA:ITUB4,17.68624554 +146538,2018-09-12 10:00:00,BMFBOVESPA:ITUB4,17.73737509 +146539,2018-09-13 10:00:00,BMFBOVESPA:ITUB4,17.6393788 +146540,2018-09-14 10:00:00,BMFBOVESPA:ITUB4,17.95041134 +146541,2018-09-17 10:00:00,BMFBOVESPA:ITUB4,18.3764831 +146542,2018-09-18 10:00:00,BMFBOVESPA:ITUB4,18.35944017 +146543,2018-09-19 10:00:00,BMFBOVESPA:ITUB4,18.48726102 +146544,2018-09-20 10:00:00,BMFBOVESPA:ITUB4,18.36796202 +146545,2018-09-21 10:00:00,BMFBOVESPA:ITUB4,18.67899379 +146546,2018-09-24 10:00:00,BMFBOVESPA:ITUB4,18.21457564 +146547,2018-09-25 10:00:00,BMFBOVESPA:ITUB4,18.25718183 +146548,2018-09-26 10:00:00,BMFBOVESPA:ITUB4,18.45743645 +146549,2018-09-27 10:00:00,BMFBOVESPA:ITUB4,18.96446081 +146550,2018-09-28 10:00:00,BMFBOVESPA:ITUB4,18.80255485 +146551,2018-10-01 10:00:00,BMFBOVESPA:ITUB4,18.59157886 +146552,2018-10-02 10:00:00,BMFBOVESPA:ITUB4,19.30762264 +146553,2018-10-03 10:00:00,BMFBOVESPA:ITUB4,20.18136708 +146554,2018-10-04 10:00:00,BMFBOVESPA:ITUB4,20.20267964 +146555,2018-10-05 10:00:00,BMFBOVESPA:ITUB4,20.13448521 +146556,2018-10-08 10:00:00,BMFBOVESPA:ITUB4,21.33215281 +146557,2018-10-09 10:00:00,BMFBOVESPA:ITUB4,21.22133781 +146558,2018-10-10 10:00:00,BMFBOVESPA:ITUB4,20.48824429 +146559,2018-10-11 10:00:00,BMFBOVESPA:ITUB4,20.24530021 +146560,2018-10-15 10:00:00,BMFBOVESPA:ITUB4,20.47971941 +146561,2018-10-16 10:00:00,BMFBOVESPA:ITUB4,21.29805635 +146562,2018-10-17 10:00:00,BMFBOVESPA:ITUB4,21.07642408 +146563,2018-10-18 10:00:00,BMFBOVESPA:ITUB4,20.44988425 +146564,2018-10-19 10:00:00,BMFBOVESPA:ITUB4,20.42857397 +146565,2018-10-22 10:00:00,BMFBOVESPA:ITUB4,20.72692631 +146566,2018-10-23 10:00:00,BMFBOVESPA:ITUB4,20.79938203 +146567,2018-10-24 10:00:00,BMFBOVESPA:ITUB4,20.25808638 +146568,2018-10-25 10:00:00,BMFBOVESPA:ITUB4,20.4925071 +146569,2018-10-26 10:00:00,BMFBOVESPA:ITUB4,20.87610134 +146570,2018-10-29 10:00:00,BMFBOVESPA:ITUB4,20.4925071 +146571,2018-10-30 10:00:00,BMFBOVESPA:ITUB4,21.09347306 +146572,2018-10-31 10:00:00,BMFBOVESPA:ITUB4,20.99117991 +146573,2018-11-01 10:00:00,BMFBOVESPA:ITUB4,21.29176356 +146574,2018-11-05 09:00:00,BMFBOVESPA:ITUB4,21.52199109 +146575,2018-11-06 09:00:00,BMFBOVESPA:ITUB4,21.65842158 +146576,2018-11-07 09:00:00,BMFBOVESPA:ITUB4,21.67973868 +146577,2018-11-08 09:00:00,BMFBOVESPA:ITUB4,21.38129703 +146578,2018-11-09 09:00:00,BMFBOVESPA:ITUB4,21.64989444 +146579,2018-11-12 09:00:00,BMFBOVESPA:ITUB4,21.70958292 +146580,2018-11-13 09:00:00,BMFBOVESPA:ITUB4,21.62857734 +146581,2018-11-14 09:00:00,BMFBOVESPA:ITUB4,21.81616917 +146582,2018-11-16 09:00:00,BMFBOVESPA:ITUB4,22.48979825 +146583,2018-11-19 09:00:00,BMFBOVESPA:ITUB4,22.47700829 +146584,2018-11-21 09:00:00,BMFBOVESPA:ITUB4,22.18498207 +146585,2018-11-22 09:00:00,BMFBOVESPA:ITUB4,22.13382149 +146586,2018-11-23 09:00:00,BMFBOVESPA:ITUB4,22.10824006 +146587,2018-11-26 09:00:00,BMFBOVESPA:ITUB4,21.74371269 +146588,2018-11-27 09:00:00,BMFBOVESPA:ITUB4,22.47916317 +146589,2018-11-28 09:00:00,BMFBOVESPA:ITUB4,23.04194016 +146590,2018-11-29 09:00:00,BMFBOVESPA:ITUB4,23.24658627 +146591,2018-11-30 09:00:00,BMFBOVESPA:ITUB4,23.03554518 +146592,2018-12-03 09:00:00,BMFBOVESPA:ITUB4,22.74443176 +146593,2018-12-04 09:00:00,BMFBOVESPA:ITUB4,22.71883974 +146594,2018-12-05 09:00:00,BMFBOVESPA:ITUB4,22.73163576 +146595,2018-12-06 09:00:00,BMFBOVESPA:ITUB4,22.9363674 +146596,2018-12-07 09:00:00,BMFBOVESPA:ITUB4,22.75083052 +146597,2018-12-10 09:00:00,BMFBOVESPA:ITUB4,22.14303286 +146598,2018-12-11 09:00:00,BMFBOVESPA:ITUB4,22.34136498 +146599,2018-12-12 09:00:00,BMFBOVESPA:ITUB4,22.49491559 +146600,2018-12-13 09:00:00,BMFBOVESPA:ITUB4,22.89158287 +146601,2018-12-14 09:00:00,BMFBOVESPA:ITUB4,22.7252385 +146602,2018-12-17 09:00:00,BMFBOVESPA:ITUB4,22.11744084 +146603,2018-12-18 09:00:00,BMFBOVESPA:ITUB4,22.4762234 +146604,2018-12-19 09:00:00,BMFBOVESPA:ITUB4,22.17543312 +146605,2018-12-20 09:00:00,BMFBOVESPA:ITUB4,22.16903133 +146606,2018-12-21 09:00:00,BMFBOVESPA:ITUB4,22.06663448 +146607,2018-12-26 09:00:00,BMFBOVESPA:ITUB4,21.58664705 +146608,2018-12-27 09:00:00,BMFBOVESPA:ITUB4,21.95143707 +146609,2018-12-28 09:00:00,BMFBOVESPA:ITUB4,22.719418 +146610,2019-01-02 09:00:00,BMFBOVESPA:ITUB4,23.6894141 +146611,2019-01-03 09:00:00,BMFBOVESPA:ITUB4,24.07996947 +146612,2019-01-04 09:00:00,BMFBOVESPA:ITUB4,23.676609 +146613,2019-01-07 09:00:00,BMFBOVESPA:ITUB4,23.72142608 +146614,2019-01-08 09:00:00,BMFBOVESPA:ITUB4,24.02234578 +146615,2019-01-09 09:00:00,BMFBOVESPA:ITUB4,24.38729097 +146616,2019-01-10 09:00:00,BMFBOVESPA:ITUB4,24.22082625 +146617,2019-01-11 09:00:00,BMFBOVESPA:ITUB4,24.07356541 +146618,2019-01-14 09:00:00,BMFBOVESPA:ITUB4,24.25283823 +146619,2019-01-15 09:00:00,BMFBOVESPA:ITUB4,23.87508796 +146620,2019-01-16 09:00:00,BMFBOVESPA:ITUB4,23.80465994 +146621,2019-01-17 09:00:00,BMFBOVESPA:ITUB4,23.80465994 +146622,2019-01-18 09:00:00,BMFBOVESPA:ITUB4,24.11198145 +146623,2019-01-21 09:00:00,BMFBOVESPA:ITUB4,23.91350172 +146624,2019-01-22 09:00:00,BMFBOVESPA:ITUB4,23.87508796 +146625,2019-01-23 09:00:00,BMFBOVESPA:ITUB4,24.03515164 +146626,2019-01-24 09:00:00,BMFBOVESPA:ITUB4,24.00313966 +146627,2019-01-28 09:00:00,BMFBOVESPA:ITUB4,24.43210879 +146628,2019-01-29 09:00:00,BMFBOVESPA:ITUB4,24.25283823 +146629,2019-01-30 09:00:00,BMFBOVESPA:ITUB4,24.40649785 +146630,2019-01-31 09:00:00,BMFBOVESPA:ITUB4,24.82906595 +146631,2019-02-01 09:00:00,BMFBOVESPA:ITUB4,24.8578952 +146632,2019-02-04 09:00:00,BMFBOVESPA:ITUB4,25.42153581 +146633,2019-02-05 09:00:00,BMFBOVESPA:ITUB4,24.33908756 +146634,2019-02-06 09:00:00,BMFBOVESPA:ITUB4,23.31428494 +146635,2019-02-07 09:00:00,BMFBOVESPA:ITUB4,23.39754832 +146636,2019-02-08 09:00:00,BMFBOVESPA:ITUB4,23.89714151 +146637,2019-02-11 09:00:00,BMFBOVESPA:ITUB4,23.62812933 +146638,2019-02-12 09:00:00,BMFBOVESPA:ITUB4,24.19177221 +146639,2019-02-13 09:00:00,BMFBOVESPA:ITUB4,23.64093972 +146640,2019-02-14 09:00:00,BMFBOVESPA:ITUB4,24.26863154 +146641,2019-02-15 09:00:00,BMFBOVESPA:ITUB4,24.01883607 +146642,2019-02-18 10:00:00,BMFBOVESPA:ITUB4,23.63453642 +146643,2019-02-19 10:00:00,BMFBOVESPA:ITUB4,24.17896182 +146644,2019-02-20 10:00:00,BMFBOVESPA:ITUB4,23.87152073 +146645,2019-02-21 10:00:00,BMFBOVESPA:ITUB4,24.30706271 +146646,2019-02-22 10:00:00,BMFBOVESPA:ITUB4,25.33697435 +146647,2019-02-25 10:00:00,BMFBOVESPA:ITUB4,24.94993778 +146648,2019-02-26 10:00:00,BMFBOVESPA:ITUB4,25.03978687 +146649,2019-02-27 10:00:00,BMFBOVESPA:ITUB4,24.81862387 +146650,2019-02-28 10:00:00,BMFBOVESPA:ITUB4,24.3486524 +146651,2019-03-01 10:00:00,BMFBOVESPA:ITUB4,24.08937233 +146652,2019-03-06 10:00:00,BMFBOVESPA:ITUB4,24.09628502 +146653,2019-03-07 10:00:00,BMFBOVESPA:ITUB4,24.42817371 +146654,2019-03-08 10:00:00,BMFBOVESPA:ITUB4,24.71857263 +146655,2019-03-11 10:00:00,BMFBOVESPA:ITUB4,25.52754227 +146656,2019-03-12 10:00:00,BMFBOVESPA:ITUB4,25.5828582 +146657,2019-03-13 10:00:00,BMFBOVESPA:ITUB4,25.85943096 +146658,2019-03-14 10:00:00,BMFBOVESPA:ITUB4,25.45148752 +146659,2019-03-15 10:00:00,BMFBOVESPA:ITUB4,25.4445718 +146660,2019-03-18 10:00:00,BMFBOVESPA:ITUB4,25.48605855 +146661,2019-03-19 10:00:00,BMFBOVESPA:ITUB4,24.89142929 +146662,2019-03-20 10:00:00,BMFBOVESPA:ITUB4,24.33137181 +146663,2019-03-21 10:00:00,BMFBOVESPA:ITUB4,23.9026865 +146664,2019-03-22 10:00:00,BMFBOVESPA:ITUB4,23.19742842 +146665,2019-03-25 10:00:00,BMFBOVESPA:ITUB4,23.23199945 +146666,2019-03-26 10:00:00,BMFBOVESPA:ITUB4,23.47400196 +146667,2019-03-27 10:00:00,BMFBOVESPA:ITUB4,22.67885769 +146668,2019-03-28 10:00:00,BMFBOVESPA:ITUB4,23.57771353 +146669,2019-03-29 10:00:00,BMFBOVESPA:ITUB4,23.80588686 +146670,2019-04-01 10:00:00,BMFBOVESPA:ITUB4,23.62950309 +146671,2019-04-02 10:00:00,BMFBOVESPA:ITUB4,23.2559687 +146672,2019-04-03 10:00:00,BMFBOVESPA:ITUB4,23.04845019 +146673,2019-04-04 10:00:00,BMFBOVESPA:ITUB4,23.39431488 +146674,2019-04-05 10:00:00,BMFBOVESPA:ITUB4,23.89927746 +146675,2019-04-08 10:00:00,BMFBOVESPA:ITUB4,23.75401481 +146676,2019-04-09 10:00:00,BMFBOVESPA:ITUB4,23.62258737 +146677,2019-04-10 10:00:00,BMFBOVESPA:ITUB4,23.58108246 +146678,2019-04-11 10:00:00,BMFBOVESPA:ITUB4,23.03461496 +146679,2019-04-12 10:00:00,BMFBOVESPA:ITUB4,22.79251029 +146680,2019-04-15 10:00:00,BMFBOVESPA:ITUB4,22.77867506 +146681,2019-04-16 10:00:00,BMFBOVESPA:ITUB4,22.75792487 +146682,2019-04-17 10:00:00,BMFBOVESPA:ITUB4,22.40513992 +146683,2019-04-18 10:00:00,BMFBOVESPA:ITUB4,22.70950348 +146684,2019-04-22 10:00:00,BMFBOVESPA:ITUB4,22.64724762 +146685,2019-04-23 10:00:00,BMFBOVESPA:ITUB4,22.93777294 +146686,2019-04-24 10:00:00,BMFBOVESPA:ITUB4,22.97235911 +146687,2019-04-25 10:00:00,BMFBOVESPA:ITUB4,23.32514255 +146688,2019-04-26 10:00:00,BMFBOVESPA:ITUB4,23.38047966 +146689,2019-04-29 10:00:00,BMFBOVESPA:ITUB4,23.19371285 +146690,2019-04-30 10:00:00,BMFBOVESPA:ITUB4,23.40123363 +146691,2019-05-02 10:00:00,BMFBOVESPA:ITUB4,23.55693231 +146692,2019-05-03 10:00:00,BMFBOVESPA:ITUB4,23.3285584 +146693,2019-05-06 10:00:00,BMFBOVESPA:ITUB4,22.81645304 +146694,2019-05-07 10:00:00,BMFBOVESPA:ITUB4,22.56039733 +146695,2019-05-08 10:00:00,BMFBOVESPA:ITUB4,22.81645304 +146696,2019-05-09 10:00:00,BMFBOVESPA:ITUB4,22.5327178 +146697,2019-05-10 10:00:00,BMFBOVESPA:ITUB4,22.42891161 +146698,2019-05-13 10:00:00,BMFBOVESPA:ITUB4,22.07597301 +146699,2019-05-14 10:00:00,BMFBOVESPA:ITUB4,21.97216758 +146700,2019-05-15 10:00:00,BMFBOVESPA:ITUB4,22.04137095 +146701,2019-05-16 10:00:00,BMFBOVESPA:ITUB4,21.75763646 +146702,2019-05-17 10:00:00,BMFBOVESPA:ITUB4,21.79915803 +146703,2019-05-20 10:00:00,BMFBOVESPA:ITUB4,22.36662851 +146704,2019-05-21 10:00:00,BMFBOVESPA:ITUB4,23.22475449 +146705,2019-05-22 10:00:00,BMFBOVESPA:ITUB4,23.25243402 +146706,2019-05-23 10:00:00,BMFBOVESPA:ITUB4,23.2039922 +146707,2019-05-24 10:00:00,BMFBOVESPA:ITUB4,22.85797384 +146708,2019-05-27 10:00:00,BMFBOVESPA:ITUB4,22.94102 +146709,2019-05-28 10:00:00,BMFBOVESPA:ITUB4,23.58461412 +146710,2019-05-29 10:00:00,BMFBOVESPA:ITUB4,24.02751687 +146711,2019-05-30 10:00:00,BMFBOVESPA:ITUB4,24.2766508 +146712,2019-05-31 10:00:00,BMFBOVESPA:ITUB4,24.22128645 +146713,2019-06-03 10:00:00,BMFBOVESPA:ITUB4,24.28707018 +146714,2019-06-04 10:00:00,BMFBOVESPA:ITUB4,24.24552893 +146715,2019-06-05 10:00:00,BMFBOVESPA:ITUB4,23.77474153 +146716,2019-06-06 10:00:00,BMFBOVESPA:ITUB4,24.02398294 +146717,2019-06-07 10:00:00,BMFBOVESPA:ITUB4,24.28014537 +146718,2019-06-10 10:00:00,BMFBOVESPA:ITUB4,23.97551916 +146719,2019-06-11 10:00:00,BMFBOVESPA:ITUB4,24.09321507 +146720,2019-06-12 10:00:00,BMFBOVESPA:ITUB4,23.95474703 +146721,2019-06-13 10:00:00,BMFBOVESPA:ITUB4,23.52550163 +146722,2019-06-14 10:00:00,BMFBOVESPA:ITUB4,23.53242643 +146723,2019-06-17 10:00:00,BMFBOVESPA:ITUB4,23.50473252 +146724,2019-06-18 10:00:00,BMFBOVESPA:ITUB4,24.11398645 +146725,2019-06-19 10:00:00,BMFBOVESPA:ITUB4,24.49476959 +146726,2019-06-21 10:00:00,BMFBOVESPA:ITUB4,25.0486357 +146727,2019-06-24 10:00:00,BMFBOVESPA:ITUB4,24.99324787 +146728,2019-06-25 10:00:00,BMFBOVESPA:ITUB4,24.68170065 +146729,2019-06-26 10:00:00,BMFBOVESPA:ITUB4,25.27018244 +146730,2019-06-27 10:00:00,BMFBOVESPA:ITUB4,25.09709947 +146731,2019-06-28 10:00:00,BMFBOVESPA:ITUB4,25.10402125 +146732,2019-07-01 10:00:00,BMFBOVESPA:ITUB4,24.98974952 +146733,2019-07-02 10:00:00,BMFBOVESPA:ITUB4,24.89970817 +146734,2019-07-03 10:00:00,BMFBOVESPA:ITUB4,25.3291322 +146735,2019-07-04 10:00:00,BMFBOVESPA:ITUB4,25.62003445 +146736,2019-07-05 10:00:00,BMFBOVESPA:ITUB4,25.90400886 +146737,2019-07-08 10:00:00,BMFBOVESPA:ITUB4,25.83474494 +146738,2019-07-10 10:00:00,BMFBOVESPA:ITUB4,25.76548405 +146739,2019-07-11 10:00:00,BMFBOVESPA:ITUB4,25.73085399 +146740,2019-07-12 10:00:00,BMFBOVESPA:ITUB4,25.25294348 +146741,2019-07-15 10:00:00,BMFBOVESPA:ITUB4,25.18368258 +146742,2019-07-16 10:00:00,BMFBOVESPA:ITUB4,25.28064874 +146743,2019-07-17 10:00:00,BMFBOVESPA:ITUB4,25.21138861 +146744,2019-07-18 10:00:00,BMFBOVESPA:ITUB4,25.8832284 +146745,2019-07-19 10:00:00,BMFBOVESPA:ITUB4,25.21138861 +146746,2019-07-22 10:00:00,BMFBOVESPA:ITUB4,25.64081188 +146747,2019-07-23 10:00:00,BMFBOVESPA:ITUB4,25.89015547 +146748,2019-07-24 10:00:00,BMFBOVESPA:ITUB4,25.86937501 +146749,2019-07-25 10:00:00,BMFBOVESPA:ITUB4,25.0728638 +146750,2019-07-26 10:00:00,BMFBOVESPA:ITUB4,25.5230645 +146751,2019-07-29 10:00:00,BMFBOVESPA:ITUB4,25.62695925 +146752,2019-07-30 10:00:00,BMFBOVESPA:ITUB4,24.77503599 +146753,2019-07-31 10:00:00,BMFBOVESPA:ITUB4,24.11704656 +146754,2019-08-01 10:00:00,BMFBOVESPA:ITUB4,24.16902156 +146755,2019-08-02 10:00:00,BMFBOVESPA:ITUB4,24.20366676 +146756,2019-08-05 10:00:00,BMFBOVESPA:ITUB4,23.87106584 +146757,2019-08-06 10:00:00,BMFBOVESPA:ITUB4,24.59170244 +146758,2019-08-07 10:00:00,BMFBOVESPA:ITUB4,25.4994245 +146759,2019-08-08 10:00:00,BMFBOVESPA:ITUB4,25.63800911 +146760,2019-08-09 10:00:00,BMFBOVESPA:ITUB4,25.44399279 +146761,2019-08-12 10:00:00,BMFBOVESPA:ITUB4,24.39075525 +146762,2019-08-13 10:00:00,BMFBOVESPA:ITUB4,24.86886861 +146763,2019-08-14 10:00:00,BMFBOVESPA:ITUB4,24.32146106 +146764,2019-08-15 10:00:00,BMFBOVESPA:ITUB4,24.25217066 +146765,2019-08-16 10:00:00,BMFBOVESPA:ITUB4,24.34921553 +146766,2019-08-19 10:00:00,BMFBOVESPA:ITUB4,24.24288889 +146767,2019-08-20 10:00:00,BMFBOVESPA:ITUB4,23.97352324 +146768,2019-08-21 10:00:00,BMFBOVESPA:ITUB4,24.15782713 +146769,2019-08-22 10:00:00,BMFBOVESPA:ITUB4,23.77504429 +146770,2019-08-23 10:00:00,BMFBOVESPA:ITUB4,23.49859034 +146771,2019-08-26 10:00:00,BMFBOVESPA:ITUB4,23.49149978 +146772,2019-08-27 10:00:00,BMFBOVESPA:ITUB4,23.76795372 +146773,2019-08-28 10:00:00,BMFBOVESPA:ITUB4,24.03732013 +146774,2019-08-29 10:00:00,BMFBOVESPA:ITUB4,24.16491391 +146775,2019-08-30 10:00:00,BMFBOVESPA:ITUB4,24.05858501 +146776,2019-09-02 10:00:00,BMFBOVESPA:ITUB4,23.75718996 +146777,2019-09-03 10:00:00,BMFBOVESPA:ITUB4,23.30332136 +146778,2019-09-04 10:00:00,BMFBOVESPA:ITUB4,23.46643001 +146779,2019-09-05 10:00:00,BMFBOVESPA:ITUB4,24.13304876 +146780,2019-09-06 10:00:00,BMFBOVESPA:ITUB4,24.94150222 +146781,2019-09-09 10:00:00,BMFBOVESPA:ITUB4,25.5513889 +146782,2019-09-10 10:00:00,BMFBOVESPA:ITUB4,25.05497164 +146783,2019-09-11 10:00:00,BMFBOVESPA:ITUB4,24.94150222 +146784,2019-09-12 10:00:00,BMFBOVESPA:ITUB4,25.09751955 +146785,2019-09-13 10:00:00,BMFBOVESPA:ITUB4,25.43792176 +146786,2019-09-16 10:00:00,BMFBOVESPA:ITUB4,24.98405316 +146787,2019-09-17 10:00:00,BMFBOVESPA:ITUB4,25.07624635 +146788,2019-09-18 10:00:00,BMFBOVESPA:ITUB4,24.99823655 +146789,2019-09-19 10:00:00,BMFBOVESPA:ITUB4,24.57982681 +146790,2019-09-20 10:00:00,BMFBOVESPA:ITUB4,24.6436517 +146791,2019-09-23 10:00:00,BMFBOVESPA:ITUB4,24.56564265 +146792,2019-09-24 10:00:00,BMFBOVESPA:ITUB4,24.31034157 +146793,2019-09-25 10:00:00,BMFBOVESPA:ITUB4,24.5940102 +146794,2019-09-26 10:00:00,BMFBOVESPA:ITUB4,25.30317989 +146795,2019-09-27 10:00:00,BMFBOVESPA:ITUB4,25.19680406 +146796,2019-09-30 10:00:00,BMFBOVESPA:ITUB4,24.84221846 +146797,2019-10-01 10:00:00,BMFBOVESPA:ITUB4,24.27818351 +146798,2019-10-02 10:00:00,BMFBOVESPA:ITUB4,23.61127714 +146799,2019-10-03 10:00:00,BMFBOVESPA:ITUB4,23.61837299 +146800,2019-10-04 10:00:00,BMFBOVESPA:ITUB4,23.73188935 +146801,2019-10-07 10:00:00,BMFBOVESPA:ITUB4,23.29201643 +146802,2019-10-08 10:00:00,BMFBOVESPA:ITUB4,23.19268802 +146803,2019-10-09 10:00:00,BMFBOVESPA:ITUB4,23.56161369 +146804,2019-10-10 10:00:00,BMFBOVESPA:ITUB4,23.73188935 +146805,2019-10-11 10:00:00,BMFBOVESPA:ITUB4,24.03696288 +146806,2019-10-14 10:00:00,BMFBOVESPA:ITUB4,24.44136255 +146807,2019-10-15 10:00:00,BMFBOVESPA:ITUB4,24.38460324 +146808,2019-10-16 10:00:00,BMFBOVESPA:ITUB4,24.73224663 +146809,2019-10-17 10:00:00,BMFBOVESPA:ITUB4,24.58325779 +146810,2019-10-18 10:00:00,BMFBOVESPA:ITUB4,24.29237372 +146811,2019-10-21 10:00:00,BMFBOVESPA:ITUB4,24.68967677 +146812,2019-10-22 10:00:00,BMFBOVESPA:ITUB4,25.45591004 +146813,2019-10-23 10:00:00,BMFBOVESPA:ITUB4,25.81773986 +146814,2019-10-24 10:00:00,BMFBOVESPA:ITUB4,25.93835131 +146815,2019-10-25 10:00:00,BMFBOVESPA:ITUB4,26.10862394 +146816,2019-10-28 10:00:00,BMFBOVESPA:ITUB4,26.46336092 +146817,2019-10-29 10:00:00,BMFBOVESPA:ITUB4,25.99510834 +146818,2019-10-30 10:00:00,BMFBOVESPA:ITUB4,26.15828739 +146819,2019-10-31 10:00:00,BMFBOVESPA:ITUB4,25.70422502 +146820,2019-11-01 10:00:00,BMFBOVESPA:ITUB4,25.80004146 +146821,2019-11-04 10:00:00,BMFBOVESPA:ITUB4,25.88521524 +146822,2019-11-05 10:00:00,BMFBOVESPA:ITUB4,26.33236718 +146823,2019-11-06 10:00:00,BMFBOVESPA:ITUB4,25.97748336 +146824,2019-11-07 10:00:00,BMFBOVESPA:ITUB4,26.13363315 +146825,2019-11-08 10:00:00,BMFBOVESPA:ITUB4,25.74326171 +146826,2019-11-11 10:00:00,BMFBOVESPA:ITUB4,25.85682423 +146827,2019-11-12 10:00:00,BMFBOVESPA:ITUB4,25.4167689 +146828,2019-11-13 10:00:00,BMFBOVESPA:ITUB4,25.16125285 +146829,2019-11-14 10:00:00,BMFBOVESPA:ITUB4,25.32449851 +146830,2019-11-18 10:00:00,BMFBOVESPA:ITUB4,25.21093599 +146831,2019-11-19 10:00:00,BMFBOVESPA:ITUB4,24.93412706 +146832,2019-11-21 10:00:00,BMFBOVESPA:ITUB4,25.18964462 +146833,2019-11-22 10:00:00,BMFBOVESPA:ITUB4,25.35998688 +146834,2019-11-25 10:00:00,BMFBOVESPA:ITUB4,24.99800645 +146835,2019-11-26 10:00:00,BMFBOVESPA:ITUB4,24.48697284 +146836,2019-11-27 10:00:00,BMFBOVESPA:ITUB4,24.62892713 +146837,2019-11-28 10:00:00,BMFBOVESPA:ITUB4,24.55794885 +146838,2019-11-29 10:00:00,BMFBOVESPA:ITUB4,24.69990238 +146839,2019-12-02 10:00:00,BMFBOVESPA:ITUB4,25.05138776 +146840,2019-12-03 10:00:00,BMFBOVESPA:ITUB4,25.05849042 +146841,2019-12-04 10:00:00,BMFBOVESPA:ITUB4,25.96028376 +146842,2019-12-05 10:00:00,BMFBOVESPA:ITUB4,25.92477797 +146843,2019-12-06 10:00:00,BMFBOVESPA:ITUB4,25.45612955 +146844,2019-12-09 10:00:00,BMFBOVESPA:ITUB4,25.95318109 +146845,2019-12-10 10:00:00,BMFBOVESPA:ITUB4,25.57684318 +146846,2019-12-11 10:00:00,BMFBOVESPA:ITUB4,25.27861119 +146847,2019-12-12 10:00:00,BMFBOVESPA:ITUB4,25.27151154 +146848,2019-12-13 10:00:00,BMFBOVESPA:ITUB4,25.80591266 +146849,2019-12-16 10:00:00,BMFBOVESPA:ITUB4,25.2160223 +146850,2019-12-17 10:00:00,BMFBOVESPA:ITUB4,25.59980651 +146851,2019-12-18 10:00:00,BMFBOVESPA:ITUB4,25.92673302 +146852,2019-12-19 10:00:00,BMFBOVESPA:ITUB4,26.05466135 +146853,2019-12-20 10:00:00,BMFBOVESPA:ITUB4,25.94094745 +146854,2019-12-23 10:00:00,BMFBOVESPA:ITUB4,26.18258891 +146855,2019-12-26 10:00:00,BMFBOVESPA:ITUB4,26.58058831 +146856,2019-12-27 10:00:00,BMFBOVESPA:ITUB4,26.50951542 +146857,2019-12-30 10:00:00,BMFBOVESPA:ITUB4,26.36737267 +146858,2020-01-02 10:00:00,BMFBOVESPA:ITUB4,27.03925787 +146859,2020-01-03 10:00:00,BMFBOVESPA:ITUB4,26.75486035 +146860,2020-01-06 10:00:00,BMFBOVESPA:ITUB4,26.3567005 +146861,2020-01-07 10:00:00,BMFBOVESPA:ITUB4,25.74524174 +146862,2020-01-08 10:00:00,BMFBOVESPA:ITUB4,25.32575267 +146863,2020-01-09 10:00:00,BMFBOVESPA:ITUB4,24.8209445 +146864,2020-01-10 10:00:00,BMFBOVESPA:ITUB4,24.60053385 +146865,2020-01-13 10:00:00,BMFBOVESPA:ITUB4,24.92759509 +146866,2020-01-14 10:00:00,BMFBOVESPA:ITUB4,24.92759509 +146867,2020-01-15 10:00:00,BMFBOVESPA:ITUB4,24.62186608 +146868,2020-01-16 10:00:00,BMFBOVESPA:ITUB4,24.6716355 +146869,2020-01-17 10:00:00,BMFBOVESPA:ITUB4,24.84227371 +146870,2020-01-20 10:00:00,BMFBOVESPA:ITUB4,24.3374663 +146871,2020-01-21 10:00:00,BMFBOVESPA:ITUB4,23.81843764 +146872,2020-01-22 10:00:00,BMFBOVESPA:ITUB4,23.96063792 +146873,2020-01-23 10:00:00,BMFBOVESPA:ITUB4,24.52943523 +146874,2020-01-24 10:00:00,BMFBOVESPA:ITUB4,24.34457729 +146875,2020-01-27 10:00:00,BMFBOVESPA:ITUB4,23.81843764 +146876,2020-01-28 10:00:00,BMFBOVESPA:ITUB4,23.81132891 +146877,2020-01-29 10:00:00,BMFBOVESPA:ITUB4,23.44160926 +146878,2020-01-30 10:00:00,BMFBOVESPA:ITUB4,23.78288795 +146879,2020-01-31 10:00:00,BMFBOVESPA:ITUB4,23.33495868 +146880,2020-02-03 10:00:00,BMFBOVESPA:ITUB4,23.40253473 +146881,2020-02-04 10:00:00,BMFBOVESPA:ITUB4,23.58747743 +146882,2020-02-05 10:00:00,BMFBOVESPA:ITUB4,23.7297428 +146883,2020-02-06 10:00:00,BMFBOVESPA:ITUB4,23.6728359 +146884,2020-02-07 10:00:00,BMFBOVESPA:ITUB4,23.97870492 +146885,2020-02-10 10:00:00,BMFBOVESPA:ITUB4,24.38415894 +146886,2020-02-11 10:00:00,BMFBOVESPA:ITUB4,24.94610488 +146887,2020-02-12 10:00:00,BMFBOVESPA:ITUB4,24.84651987 +146888,2020-02-13 10:00:00,BMFBOVESPA:ITUB4,24.46240414 +146889,2020-02-14 10:00:00,BMFBOVESPA:ITUB4,24.04983836 +146890,2020-02-17 10:00:00,BMFBOVESPA:ITUB4,23.82932704 +146891,2020-02-18 10:00:00,BMFBOVESPA:ITUB4,23.92891204 +146892,2020-02-19 10:00:00,BMFBOVESPA:ITUB4,24.27034741 +146893,2020-02-20 10:00:00,BMFBOVESPA:ITUB4,24.18498895 +146894,2020-02-21 10:00:00,BMFBOVESPA:ITUB4,23.89390126 +146895,2020-02-26 10:00:00,BMFBOVESPA:ITUB4,22.7021306 +146896,2020-02-27 10:00:00,BMFBOVESPA:ITUB4,22.71675375 +146897,2020-02-28 10:00:00,BMFBOVESPA:ITUB4,23.39672104 +146898,2020-03-02 10:00:00,BMFBOVESPA:ITUB4,23.31992 +146899,2020-03-03 10:00:00,BMFBOVESPA:ITUB4,22.89565494 +146900,2020-03-04 10:00:00,BMFBOVESPA:ITUB4,23.11510283 +146901,2020-03-05 10:00:00,BMFBOVESPA:ITUB4,22.32509332 +146902,2020-03-06 10:00:00,BMFBOVESPA:ITUB4,21.8496253 +146903,2020-03-09 10:00:00,BMFBOVESPA:ITUB4,20.33543769 +146904,2020-03-10 10:00:00,BMFBOVESPA:ITUB4,20.84016715 +146905,2020-03-11 10:00:00,BMFBOVESPA:ITUB4,19.1431092 +146906,2020-03-12 10:00:00,BMFBOVESPA:ITUB4,17.26317789 +146907,2020-03-13 10:00:00,BMFBOVESPA:ITUB4,19.17236837 +146908,2020-03-16 10:00:00,BMFBOVESPA:ITUB4,17.40947598 +146909,2020-03-17 10:00:00,BMFBOVESPA:ITUB4,18.43356409 +146910,2020-03-18 10:00:00,BMFBOVESPA:ITUB4,17.15345508 +146911,2020-03-19 10:00:00,BMFBOVESPA:ITUB4,16.71456007 +146912,2020-03-20 10:00:00,BMFBOVESPA:ITUB4,16.12936697 +146913,2020-03-23 10:00:00,BMFBOVESPA:ITUB4,15.01018752 +146914,2020-03-24 10:00:00,BMFBOVESPA:ITUB4,16.45853842 +146915,2020-03-25 10:00:00,BMFBOVESPA:ITUB4,17.26317789 +146916,2020-03-26 10:00:00,BMFBOVESPA:ITUB4,17.73864743 +146917,2020-03-27 10:00:00,BMFBOVESPA:ITUB4,16.80233831 +146918,2020-03-30 10:00:00,BMFBOVESPA:ITUB4,17.63623922 +146919,2020-03-31 10:00:00,BMFBOVESPA:ITUB4,16.89011807 +146920,2020-04-01 10:00:00,BMFBOVESPA:ITUB4,15.66408066 +146921,2020-04-02 10:00:00,BMFBOVESPA:ITUB4,15.73727738 +146922,2020-04-03 10:00:00,BMFBOVESPA:ITUB4,15.12242548 +146923,2020-04-06 10:00:00,BMFBOVESPA:ITUB4,16.23501467 +146924,2020-04-07 10:00:00,BMFBOVESPA:ITUB4,16.83522678 +146925,2020-04-08 10:00:00,BMFBOVESPA:ITUB4,17.69894694 +146926,2020-04-09 10:00:00,BMFBOVESPA:ITUB4,17.20120965 +146927,2020-04-13 10:00:00,BMFBOVESPA:ITUB4,17.56719329 +146928,2020-04-14 10:00:00,BMFBOVESPA:ITUB4,17.78678271 +146929,2020-04-15 10:00:00,BMFBOVESPA:ITUB4,17.12801368 +146930,2020-04-16 10:00:00,BMFBOVESPA:ITUB4,16.69615246 +146931,2020-04-17 10:00:00,BMFBOVESPA:ITUB4,16.99625852 +146932,2020-04-20 10:00:00,BMFBOVESPA:ITUB4,16.57171795 +146933,2020-04-22 10:00:00,BMFBOVESPA:ITUB4,16.37408898 +146934,2020-04-23 10:00:00,BMFBOVESPA:ITUB4,16.13985825 +146935,2020-04-24 10:00:00,BMFBOVESPA:ITUB4,15.28345722 +146936,2020-04-27 10:00:00,BMFBOVESPA:ITUB4,15.78851517 +146937,2020-04-28 10:00:00,BMFBOVESPA:ITUB4,17.09141494 +146938,2020-04-29 10:00:00,BMFBOVESPA:ITUB4,17.31832426 +146939,2020-04-30 10:00:00,BMFBOVESPA:ITUB4,16.66687438 +146940,2020-05-04 10:00:00,BMFBOVESPA:ITUB4,16.03330908 +146941,2020-05-05 10:00:00,BMFBOVESPA:ITUB4,16.62659487 +146942,2020-05-06 10:00:00,BMFBOVESPA:ITUB4,16.28966755 +146943,2020-05-07 10:00:00,BMFBOVESPA:ITUB4,15.70370848 +146944,2020-05-08 10:00:00,BMFBOVESPA:ITUB4,16.34826308 +146945,2020-05-11 10:00:00,BMFBOVESPA:ITUB4,16.39220973 +146946,2020-05-12 10:00:00,BMFBOVESPA:ITUB4,15.82822473 +146947,2020-05-13 10:00:00,BMFBOVESPA:ITUB4,15.82089954 +146948,2020-05-14 10:00:00,BMFBOVESPA:ITUB4,16.51672598 +146949,2020-05-15 10:00:00,BMFBOVESPA:ITUB4,15.84287286 +146950,2020-05-18 10:00:00,BMFBOVESPA:ITUB4,16.60462004 +146951,2020-05-19 10:00:00,BMFBOVESPA:ITUB4,15.88682102 +146952,2020-05-20 10:00:00,BMFBOVESPA:ITUB4,15.82089954 +146953,2020-05-21 10:00:00,BMFBOVESPA:ITUB4,16.72913704 +146954,2020-05-22 10:00:00,BMFBOVESPA:ITUB4,16.81702958 +146955,2020-05-25 10:00:00,BMFBOVESPA:ITUB4,17.549479 +146956,2020-05-26 10:00:00,BMFBOVESPA:ITUB4,16.8536533 +146957,2020-05-27 10:00:00,BMFBOVESPA:ITUB4,17.38101609 +146958,2020-05-28 10:00:00,BMFBOVESPA:ITUB4,17.07338729 +146959,2020-05-29 10:00:00,BMFBOVESPA:ITUB4,16.87562738 +146960,2020-06-01 10:00:00,BMFBOVESPA:ITUB4,17.34103404 +146961,2020-06-02 10:00:00,BMFBOVESPA:ITUB4,18.50638691 +146962,2020-06-03 10:00:00,BMFBOVESPA:ITUB4,18.9974469 +146963,2020-06-04 10:00:00,BMFBOVESPA:ITUB4,19.54714178 +146964,2020-06-05 10:00:00,BMFBOVESPA:ITUB4,19.9795684 +146965,2020-06-08 10:00:00,BMFBOVESPA:ITUB4,20.7857875 +146966,2020-06-09 10:00:00,BMFBOVESPA:ITUB4,20.37534783 +146967,2020-06-10 10:00:00,BMFBOVESPA:ITUB4,19.48850765 +146968,2020-06-12 10:00:00,BMFBOVESPA:ITUB4,19.10005644 +146969,2020-06-15 10:00:00,BMFBOVESPA:ITUB4,18.65297262 +146970,2020-06-16 10:00:00,BMFBOVESPA:ITUB4,19.18800802 +146971,2020-06-17 10:00:00,BMFBOVESPA:ITUB4,19.42987352 +146972,2020-06-18 10:00:00,BMFBOVESPA:ITUB4,20.19211646 +146973,2020-06-19 10:00:00,BMFBOVESPA:ITUB4,20.58789665 +146974,2020-06-22 10:00:00,BMFBOVESPA:ITUB4,19.9502502 +146975,2020-06-23 10:00:00,BMFBOVESPA:ITUB4,19.6863985 +146976,2020-06-24 10:00:00,BMFBOVESPA:ITUB4,18.93881277 +146977,2020-06-25 10:00:00,BMFBOVESPA:ITUB4,19.16602031 +146978,2020-06-26 10:00:00,BMFBOVESPA:ITUB4,18.84353222 +146979,2020-06-29 10:00:00,BMFBOVESPA:ITUB4,19.40788581 +146980,2020-06-30 10:00:00,BMFBOVESPA:ITUB4,18.65297262 +146981,2020-07-01 10:00:00,BMFBOVESPA:ITUB4,19.14064778 +146982,2020-07-02 10:00:00,BMFBOVESPA:ITUB4,19.47065787 +146983,2020-07-03 10:00:00,BMFBOVESPA:ITUB4,19.43399101 +146984,2020-07-06 10:00:00,BMFBOVESPA:ITUB4,20.33602125 +146985,2020-07-07 10:00:00,BMFBOVESPA:ITUB4,19.3386552 +146986,2020-07-08 10:00:00,BMFBOVESPA:ITUB4,19.75666908 +146987,2020-07-09 10:00:00,BMFBOVESPA:ITUB4,19.76400261 +146988,2020-07-10 10:00:00,BMFBOVESPA:ITUB4,19.94734222 +146989,2020-07-13 10:00:00,BMFBOVESPA:ITUB4,19.65399748 +146990,2020-07-14 10:00:00,BMFBOVESPA:ITUB4,19.98400984 +146991,2020-07-15 10:00:00,BMFBOVESPA:ITUB4,20.1233483 +146992,2020-07-16 10:00:00,BMFBOVESPA:ITUB4,19.78600318 +146993,2020-07-17 10:00:00,BMFBOVESPA:ITUB4,19.96200775 +146994,2020-07-20 10:00:00,BMFBOVESPA:ITUB4,20.0206767 +146995,2020-07-21 10:00:00,BMFBOVESPA:ITUB4,20.31402143 +146996,2020-07-22 10:00:00,BMFBOVESPA:ITUB4,19.8520049 +146997,2020-07-23 10:00:00,BMFBOVESPA:ITUB4,19.43399101 +146998,2020-07-24 10:00:00,BMFBOVESPA:ITUB4,19.41198968 +146999,2020-07-27 10:00:00,BMFBOVESPA:ITUB4,20.38735591 +147000,2020-07-28 10:00:00,BMFBOVESPA:ITUB4,20.27001878 +147001,2020-07-29 10:00:00,BMFBOVESPA:ITUB4,20.74670313 +147002,2020-07-30 10:00:00,BMFBOVESPA:ITUB4,20.39468944 +147003,2020-07-31 10:00:00,BMFBOVESPA:ITUB4,19.71999995 +147004,2020-08-03 10:00:00,BMFBOVESPA:ITUB4,20.01718062 +147005,2020-08-04 10:00:00,BMFBOVESPA:ITUB4,18.85049032 +147006,2020-08-05 10:00:00,BMFBOVESPA:ITUB4,18.83581419 +147007,2020-08-06 10:00:00,BMFBOVESPA:ITUB4,19.09997091 +147008,2020-08-07 10:00:00,BMFBOVESPA:ITUB4,18.69639852 +147009,2020-08-10 10:00:00,BMFBOVESPA:ITUB4,18.93854105 +147010,2020-08-11 10:00:00,BMFBOVESPA:ITUB4,18.7184112 +147011,2020-08-12 10:00:00,BMFBOVESPA:ITUB4,18.5056179 +147012,2020-08-13 10:00:00,BMFBOVESPA:ITUB4,17.97730598 +147013,2020-08-14 10:00:00,BMFBOVESPA:ITUB4,18.14607239 +147014,2020-08-17 10:00:00,BMFBOVESPA:ITUB4,17.71314926 +147015,2020-08-18 10:00:00,BMFBOVESPA:ITUB4,17.81972491 +147016,2020-08-19 10:00:00,BMFBOVESPA:ITUB4,17.73150918 +147017,2020-08-20 10:00:00,BMFBOVESPA:ITUB4,17.73150918 +147018,2020-08-21 10:00:00,BMFBOVESPA:ITUB4,17.70210242 +147019,2020-08-24 10:00:00,BMFBOVESPA:ITUB4,17.99615712 +147020,2020-08-25 10:00:00,BMFBOVESPA:ITUB4,17.86383202 +147021,2020-08-26 10:00:00,BMFBOVESPA:ITUB4,17.48891327 +147022,2020-08-27 10:00:00,BMFBOVESPA:ITUB4,17.77561628 +147023,2020-08-28 10:00:00,BMFBOVESPA:ITUB4,17.95940094 +147024,2020-08-31 10:00:00,BMFBOVESPA:ITUB4,17.31247954 +147025,2020-09-01 10:00:00,BMFBOVESPA:ITUB4,17.90464362 +147026,2020-09-02 10:00:00,BMFBOVESPA:ITUB4,17.86786398 +147027,2020-09-03 10:00:00,BMFBOVESPA:ITUB4,18.30187023 +147028,2020-09-04 10:00:00,BMFBOVESPA:ITUB4,18.36071856 +147029,2020-09-08 10:00:00,BMFBOVESPA:ITUB4,17.94878024 +147030,2020-09-09 10:00:00,BMFBOVESPA:ITUB4,17.97084818 +147031,2020-09-10 10:00:00,BMFBOVESPA:ITUB4,17.58833328 +147032,2020-09-11 10:00:00,BMFBOVESPA:ITUB4,17.3823626 +147033,2020-09-14 10:00:00,BMFBOVESPA:ITUB4,17.69131747 +147034,2020-09-15 10:00:00,BMFBOVESPA:ITUB4,17.45592415 +147035,2020-09-16 10:00:00,BMFBOVESPA:ITUB4,17.40443129 +147036,2020-09-17 10:00:00,BMFBOVESPA:ITUB4,17.42650074 +147037,2020-09-18 10:00:00,BMFBOVESPA:ITUB4,16.99249222 +147038,2020-09-21 10:00:00,BMFBOVESPA:ITUB4,16.84537139 +147039,2020-09-22 10:00:00,BMFBOVESPA:ITUB4,16.99249222 +147040,2020-09-23 10:00:00,BMFBOVESPA:ITUB4,16.53641652 +147041,2020-09-24 10:00:00,BMFBOVESPA:ITUB4,16.94100087 +147042,2020-09-25 10:00:00,BMFBOVESPA:ITUB4,16.85272762 +147043,2020-09-28 10:00:00,BMFBOVESPA:ITUB4,16.84537139 +147044,2020-09-29 10:00:00,BMFBOVESPA:ITUB4,16.47756819 +147045,2020-09-30 10:00:00,BMFBOVESPA:ITUB4,16.55112898 +147046,2020-10-01 10:00:00,BMFBOVESPA:ITUB4,16.57689812 +147047,2020-10-02 10:00:00,BMFBOVESPA:ITUB4,16.62842504 +147048,2020-10-05 10:00:00,BMFBOVESPA:ITUB4,16.8050881 +147049,2020-10-06 10:00:00,BMFBOVESPA:ITUB4,16.8345327 +147050,2020-10-07 10:00:00,BMFBOVESPA:ITUB4,16.7093958 +147051,2020-10-08 10:00:00,BMFBOVESPA:ITUB4,17.71784804 +147052,2020-10-09 10:00:00,BMFBOVESPA:ITUB4,17.66632112 +147053,2020-10-13 10:00:00,BMFBOVESPA:ITUB4,17.49701883 +147054,2020-10-14 10:00:00,BMFBOVESPA:ITUB4,17.44549267 +147055,2020-10-15 10:00:00,BMFBOVESPA:ITUB4,17.29091191 +147056,2020-10-16 10:00:00,BMFBOVESPA:ITUB4,17.01119578 +147057,2020-10-19 10:00:00,BMFBOVESPA:ITUB4,17.19521961 +147058,2020-10-20 10:00:00,BMFBOVESPA:ITUB4,17.87978957 +147059,2020-10-21 10:00:00,BMFBOVESPA:ITUB4,18.04173033 +147060,2020-10-22 10:00:00,BMFBOVESPA:ITUB4,18.96921257 +147061,2020-10-23 10:00:00,BMFBOVESPA:ITUB4,18.72630104 +147062,2020-10-26 10:00:00,BMFBOVESPA:ITUB4,18.85879872 +147063,2020-10-27 10:00:00,BMFBOVESPA:ITUB4,18.32144647 +147064,2020-10-28 10:00:00,BMFBOVESPA:ITUB4,17.50438035 +147065,2020-10-29 10:00:00,BMFBOVESPA:ITUB4,17.59271114 +147066,2020-10-30 10:00:00,BMFBOVESPA:ITUB4,17.28355039 +147067,2020-11-03 10:00:00,BMFBOVESPA:ITUB4,17.7070805 +147068,2020-11-04 10:00:00,BMFBOVESPA:ITUB4,18.41418463 +147069,2020-11-05 10:00:00,BMFBOVESPA:ITUB4,18.84875931 +147070,2020-11-06 10:00:00,BMFBOVESPA:ITUB4,18.8266611 +147071,2020-11-09 10:00:00,BMFBOVESPA:ITUB4,20.35135587 +147072,2020-11-10 10:00:00,BMFBOVESPA:ITUB4,21.27206545 +147073,2020-11-11 10:00:00,BMFBOVESPA:ITUB4,21.09528884 +147074,2020-11-12 10:00:00,BMFBOVESPA:ITUB4,20.57969346 +147075,2020-11-13 10:00:00,BMFBOVESPA:ITUB4,20.97007247 +147076,2020-11-16 10:00:00,BMFBOVESPA:ITUB4,21.70664013 +147077,2020-11-17 10:00:00,BMFBOVESPA:ITUB4,21.72137226 +147078,2020-11-18 10:00:00,BMFBOVESPA:ITUB4,21.19104322 +147079,2020-11-19 10:00:00,BMFBOVESPA:ITUB4,21.22050523 +147080,2020-11-20 10:00:00,BMFBOVESPA:ITUB4,21.02899801 +147081,2020-11-23 10:00:00,BMFBOVESPA:ITUB4,21.28679683 +147082,2020-11-24 10:00:00,BMFBOVESPA:ITUB4,21.88341597 +147083,2020-11-25 10:00:00,BMFBOVESPA:ITUB4,21.62561865 +147084,2020-11-26 10:00:00,BMFBOVESPA:ITUB4,21.16894653 +147085,2020-11-27 10:00:00,BMFBOVESPA:ITUB4,21.33099023 +147086,2020-11-30 10:00:00,BMFBOVESPA:ITUB4,21.03636332 +147087,2020-12-01 10:00:00,BMFBOVESPA:ITUB4,21.92438954 +147088,2020-12-02 10:00:00,BMFBOVESPA:ITUB4,22.09388939 +147089,2020-12-03 10:00:00,BMFBOVESPA:ITUB4,22.07914968 +147090,2020-12-04 10:00:00,BMFBOVESPA:ITUB4,22.30023623 +147091,2020-12-07 10:00:00,BMFBOVESPA:ITUB4,22.43288908 +147092,2020-12-08 10:00:00,BMFBOVESPA:ITUB4,22.37393251 +147093,2020-12-09 10:00:00,BMFBOVESPA:ITUB4,22.5065846 +147094,2020-12-10 10:00:00,BMFBOVESPA:ITUB4,23.25090661 +147095,2020-12-11 10:00:00,BMFBOVESPA:ITUB4,23.10648032 +147096,2020-12-14 10:00:00,BMFBOVESPA:ITUB4,22.79642569 +147097,2020-12-15 10:00:00,BMFBOVESPA:ITUB4,23.00312979 +147098,2020-12-16 10:00:00,BMFBOVESPA:ITUB4,23.43868312 +147099,2020-12-17 10:00:00,BMFBOVESPA:ITUB4,23.40915299 +147100,2020-12-18 10:00:00,BMFBOVESPA:ITUB4,23.37224241 +147101,2020-12-21 10:00:00,BMFBOVESPA:ITUB4,22.95883572 +147102,2020-12-22 10:00:00,BMFBOVESPA:ITUB4,23.06956973 +147103,2020-12-23 10:00:00,BMFBOVESPA:ITUB4,23.57894651 +147104,2020-12-28 10:00:00,BMFBOVESPA:ITUB4,23.74873699 +147105,2020-12-29 10:00:00,BMFBOVESPA:ITUB4,23.69706097 +147106,2020-12-30 10:00:00,BMFBOVESPA:ITUB4,23.350095 +147107,2021-01-04 10:00:00,BMFBOVESPA:ITUB4,22.82200863 +147108,2021-01-05 10:00:00,BMFBOVESPA:ITUB4,22.67429364 +147109,2021-01-06 10:00:00,BMFBOVESPA:ITUB4,23.30208233 +147110,2021-01-07 10:00:00,BMFBOVESPA:ITUB4,24.24746203 +147111,2021-01-08 10:00:00,BMFBOVESPA:ITUB4,24.24007477 +147112,2021-01-11 10:00:00,BMFBOVESPA:ITUB4,23.69353008 +147113,2021-01-12 10:00:00,BMFBOVESPA:ITUB4,23.76738605 +147114,2021-01-13 10:00:00,BMFBOVESPA:ITUB4,23.37594058 +147115,2021-01-14 10:00:00,BMFBOVESPA:ITUB4,24.07020253 +147116,2021-01-15 10:00:00,BMFBOVESPA:ITUB4,23.16175461 +147117,2021-01-18 10:00:00,BMFBOVESPA:ITUB4,23.04358186 +147118,2021-01-19 10:00:00,BMFBOVESPA:ITUB4,22.77030838 +147119,2021-01-20 10:00:00,BMFBOVESPA:ITUB4,22.39363441 +147120,2021-01-21 10:00:00,BMFBOVESPA:ITUB4,22.09081793 +147121,2021-01-22 10:00:00,BMFBOVESPA:ITUB4,21.61812921 +147122,2021-01-26 10:00:00,BMFBOVESPA:ITUB4,20.89522571 +147123,2021-01-27 10:00:00,BMFBOVESPA:ITUB4,20.88043227 +147124,2021-01-28 10:00:00,BMFBOVESPA:ITUB4,21.73843034 +147125,2021-01-29 10:00:00,BMFBOVESPA:ITUB4,20.96179434 +147126,2021-02-01 10:00:00,BMFBOVESPA:ITUB4,21.52052272 +147127,2021-02-02 10:00:00,BMFBOVESPA:ITUB4,21.06169345 +147128,2021-02-03 10:00:00,BMFBOVESPA:ITUB4,20.95808784 +147129,2021-02-04 10:00:00,BMFBOVESPA:ITUB4,20.86928325 +147130,2021-02-05 10:00:00,BMFBOVESPA:ITUB4,20.78047715 +147131,2021-02-08 10:00:00,BMFBOVESPA:ITUB4,20.39565297 +147132,2021-02-09 10:00:00,BMFBOVESPA:ITUB4,20.63986786 +147133,2021-02-10 10:00:00,BMFBOVESPA:ITUB4,20.49185995 +147134,2021-02-11 10:00:00,BMFBOVESPA:ITUB4,20.49185995 +147135,2021-02-12 10:00:00,BMFBOVESPA:ITUB4,20.54366238 +147136,2021-02-17 10:00:00,BMFBOVESPA:ITUB4,20.80267905 +147137,2021-02-18 10:00:00,BMFBOVESPA:ITUB4,20.65466963 +147138,2021-02-19 10:00:00,BMFBOVESPA:ITUB4,20.44005678 +147139,2021-02-22 10:00:00,BMFBOVESPA:ITUB4,18.9525655 +147140,2021-02-23 10:00:00,BMFBOVESPA:ITUB4,20.16623984 +147141,2021-02-24 10:00:00,BMFBOVESPA:ITUB4,19.87022101 +147142,2021-02-25 10:00:00,BMFBOVESPA:ITUB4,19.300386 +147143,2021-02-26 10:00:00,BMFBOVESPA:ITUB4,19.11182383 +147144,2021-03-01 10:00:00,BMFBOVESPA:ITUB4,18.53925418 +147145,2021-03-02 10:00:00,BMFBOVESPA:ITUB4,19.28771033 +147146,2021-03-03 10:00:00,BMFBOVESPA:ITUB4,19.33261747 +147147,2021-03-04 10:00:00,BMFBOVESPA:ITUB4,19.93886579 +147148,2021-03-05 10:00:00,BMFBOVESPA:ITUB4,20.6798378 +147149,2021-03-08 10:00:00,BMFBOVESPA:ITUB4,20.02119745 +147150,2021-03-09 10:00:00,BMFBOVESPA:ITUB4,20.29812671 +147151,2021-03-10 10:00:00,BMFBOVESPA:ITUB4,20.44781718 +147152,2021-03-11 10:00:00,BMFBOVESPA:ITUB4,20.47775604 +147153,2021-03-12 10:00:00,BMFBOVESPA:ITUB4,20.34303309 +147154,2021-03-15 10:00:00,BMFBOVESPA:ITUB4,20.58253937 +147155,2021-03-16 10:00:00,BMFBOVESPA:ITUB4,20.16340453 +147156,2021-03-17 10:00:00,BMFBOVESPA:ITUB4,20.94928216 +147157,2021-03-18 10:00:00,BMFBOVESPA:ITUB4,21.06903531 +147158,2021-03-19 10:00:00,BMFBOVESPA:ITUB4,21.11394169 +147159,2021-03-22 10:00:00,BMFBOVESPA:ITUB4,21.23369634 +147160,2021-03-23 10:00:00,BMFBOVESPA:ITUB4,20.6948076 +147161,2021-03-24 10:00:00,BMFBOVESPA:ITUB4,20.33554819 +147162,2021-03-25 10:00:00,BMFBOVESPA:ITUB4,20.6948076 +147163,2021-03-26 10:00:00,BMFBOVESPA:ITUB4,21.04192117 +147164,2021-03-29 10:00:00,BMFBOVESPA:ITUB4,21.03442416 +147165,2021-03-30 10:00:00,BMFBOVESPA:ITUB4,21.37925191 +147166,2021-03-31 10:00:00,BMFBOVESPA:ITUB4,20.96695786 +147167,2021-04-01 10:00:00,BMFBOVESPA:ITUB4,20.32568135 +147168,2021-04-05 10:00:00,BMFBOVESPA:ITUB4,20.58819108 +147169,2021-04-06 10:00:00,BMFBOVESPA:ITUB4,20.34818147 +147170,2021-04-07 10:00:00,BMFBOVESPA:ITUB4,20.16817521 +147171,2021-04-08 10:00:00,BMFBOVESPA:ITUB4,20.01067059 +147172,2021-04-09 10:00:00,BMFBOVESPA:ITUB4,19.98066892 +147173,2021-04-12 10:00:00,BMFBOVESPA:ITUB4,20.47568594 +147174,2021-04-13 10:00:00,BMFBOVESPA:ITUB4,20.46818665 +147175,2021-04-14 10:00:00,BMFBOVESPA:ITUB4,20.73069411 +147176,2021-04-15 10:00:00,BMFBOVESPA:ITUB4,20.73069411 +147177,2021-04-16 10:00:00,BMFBOVESPA:ITUB4,20.96320367 +147178,2021-04-19 10:00:00,BMFBOVESPA:ITUB4,20.64819291 +147179,2021-04-20 10:00:00,BMFBOVESPA:ITUB4,20.54318782 +147180,2021-04-22 10:00:00,BMFBOVESPA:ITUB4,20.55068861 +147181,2021-04-23 10:00:00,BMFBOVESPA:ITUB4,20.64819291 +147182,2021-04-26 10:00:00,BMFBOVESPA:ITUB4,20.63319132 +147183,2021-04-27 10:00:00,BMFBOVESPA:ITUB4,20.31818132 +147184,2021-04-28 10:00:00,BMFBOVESPA:ITUB4,21.19576774 +147185,2021-04-29 10:00:00,BMFBOVESPA:ITUB4,20.52706072 +147186,2021-04-30 10:00:00,BMFBOVESPA:ITUB4,20.68484615 +147187,2021-05-03 10:00:00,BMFBOVESPA:ITUB4,20.97427851 +147188,2021-05-04 10:00:00,BMFBOVESPA:ITUB4,20.07967565 +147189,2021-05-05 10:00:00,BMFBOVESPA:ITUB4,20.65101839 +147190,2021-05-06 10:00:00,BMFBOVESPA:ITUB4,20.52321798 +147191,2021-05-07 10:00:00,BMFBOVESPA:ITUB4,20.77130059 +147192,2021-05-10 10:00:00,BMFBOVESPA:ITUB4,21.07952658 +147193,2021-05-11 10:00:00,BMFBOVESPA:ITUB4,21.03441962 +147194,2021-05-12 10:00:00,BMFBOVESPA:ITUB4,20.7261959 +147195,2021-05-13 10:00:00,BMFBOVESPA:ITUB4,21.32760919 +147196,2021-05-14 10:00:00,BMFBOVESPA:ITUB4,21.80122131 +147197,2021-05-17 10:00:00,BMFBOVESPA:ITUB4,21.78618641 +147198,2021-05-18 10:00:00,BMFBOVESPA:ITUB4,21.74108022 +147199,2021-05-19 10:00:00,BMFBOVESPA:ITUB4,21.89895042 +147200,2021-05-20 10:00:00,BMFBOVESPA:ITUB4,22.01923413 +147201,2021-05-21 10:00:00,BMFBOVESPA:ITUB4,22.12448069 +147202,2021-05-24 10:00:00,BMFBOVESPA:ITUB4,22.06433958 +147203,2021-05-25 10:00:00,BMFBOVESPA:ITUB4,21.832048 +147204,2021-05-26 10:00:00,BMFBOVESPA:ITUB4,22.1331804 +147205,2021-05-27 10:00:00,BMFBOVESPA:ITUB4,21.94497246 +147206,2021-05-28 10:00:00,BMFBOVESPA:ITUB4,22.30632997 +147207,2021-05-31 10:00:00,BMFBOVESPA:ITUB4,22.23857681 +147208,2021-06-01 10:00:00,BMFBOVESPA:ITUB4,23.04828367 +147209,2021-06-02 10:00:00,BMFBOVESPA:ITUB4,23.81656055 +147210,2021-06-04 10:00:00,BMFBOVESPA:ITUB4,24.3136787 +147211,2021-06-07 10:00:00,BMFBOVESPA:ITUB4,24.88612121 +147212,2021-06-08 10:00:00,BMFBOVESPA:ITUB4,24.71288231 +147213,2021-06-09 10:00:00,BMFBOVESPA:ITUB4,25.05182599 +147214,2021-06-10 10:00:00,BMFBOVESPA:ITUB4,24.96144101 +147215,2021-06-11 10:00:00,BMFBOVESPA:ITUB4,24.66768907 +147216,2021-06-14 10:00:00,BMFBOVESPA:ITUB4,24.58483516 +147217,2021-06-15 10:00:00,BMFBOVESPA:ITUB4,24.58483516 +147218,2021-06-16 10:00:00,BMFBOVESPA:ITUB4,25.07442451 +147219,2021-06-17 10:00:00,BMFBOVESPA:ITUB4,24.78067256 +147220,2021-06-18 10:00:00,BMFBOVESPA:ITUB4,24.32874312 +147221,2021-06-21 10:00:00,BMFBOVESPA:ITUB4,24.44172661 +147222,2021-06-22 10:00:00,BMFBOVESPA:ITUB4,24.12537615 +147223,2021-06-23 10:00:00,BMFBOVESPA:ITUB4,23.95213726 +147224,2021-06-24 10:00:00,BMFBOVESPA:ITUB4,23.95966909 +147225,2021-06-25 10:00:00,BMFBOVESPA:ITUB4,23.19892556 +147226,2021-06-28 10:00:00,BMFBOVESPA:ITUB4,22.93530244 +147227,2021-06-29 10:00:00,BMFBOVESPA:ITUB4,22.70933848 +147228,2021-06-30 10:00:00,BMFBOVESPA:ITUB4,22.44571309 +147229,2021-07-01 10:00:00,BMFBOVESPA:ITUB4,22.37411569 +147230,2021-07-02 10:00:00,BMFBOVESPA:ITUB4,22.61526441 +147231,2021-07-05 10:00:00,BMFBOVESPA:ITUB4,22.30629213 +147232,2021-07-06 10:00:00,BMFBOVESPA:ITUB4,22.05760703 +147233,2021-07-07 10:00:00,BMFBOVESPA:ITUB4,22.36657931 +147234,2021-07-08 10:00:00,BMFBOVESPA:ITUB4,22.07267978 +147235,2021-07-12 10:00:00,BMFBOVESPA:ITUB4,22.37411569 +147236,2021-07-13 10:00:00,BMFBOVESPA:ITUB4,22.50976203 +147237,2021-07-14 10:00:00,BMFBOVESPA:ITUB4,22.53990525 +147238,2021-07-15 10:00:00,BMFBOVESPA:ITUB4,22.26861179 +147239,2021-07-16 10:00:00,BMFBOVESPA:ITUB4,21.9068887 +147240,2021-07-19 10:00:00,BMFBOVESPA:ITUB4,21.77877796 +147241,2021-07-20 10:00:00,BMFBOVESPA:ITUB4,22.0651434 +147242,2021-07-21 10:00:00,BMFBOVESPA:ITUB4,22.15557379 +147243,2021-07-22 10:00:00,BMFBOVESPA:ITUB4,21.92949629 +147244,2021-07-23 10:00:00,BMFBOVESPA:ITUB4,21.86920911 +147245,2021-07-26 10:00:00,BMFBOVESPA:ITUB4,22.25354132 +147246,2021-07-27 10:00:00,BMFBOVESPA:ITUB4,22.47208169 +147247,2021-07-28 10:00:00,BMFBOVESPA:ITUB4,23.20306576 +147248,2021-07-29 10:00:00,BMFBOVESPA:ITUB4,23.08248988 +147249,2021-07-30 10:00:00,BMFBOVESPA:ITUB4,22.83380478 +147250,2021-08-02 10:00:00,BMFBOVESPA:ITUB4,22.97328706 +147251,2021-08-03 10:00:00,BMFBOVESPA:ITUB4,23.19947733 +147252,2021-08-04 10:00:00,BMFBOVESPA:ITUB4,22.55106788 +147253,2021-08-05 10:00:00,BMFBOVESPA:ITUB4,22.61892474 +147254,2021-08-06 10:00:00,BMFBOVESPA:ITUB4,23.25225464 +147255,2021-08-09 10:00:00,BMFBOVESPA:ITUB4,23.52368206 +147256,2021-08-10 10:00:00,BMFBOVESPA:ITUB4,23.07884317 +147257,2021-08-11 10:00:00,BMFBOVESPA:ITUB4,23.33519104 +147258,2021-08-12 10:00:00,BMFBOVESPA:ITUB4,22.89789231 +147259,2021-08-13 10:00:00,BMFBOVESPA:ITUB4,23.20701749 +147260,2021-08-16 10:00:00,BMFBOVESPA:ITUB4,22.94106769 +147261,2021-08-17 10:00:00,BMFBOVESPA:ITUB4,22.85789286 +147262,2021-08-18 10:00:00,BMFBOVESPA:ITUB4,22.90326171 +147263,2021-08-19 10:00:00,BMFBOVESPA:ITUB4,22.60836912 +147264,2021-08-20 10:00:00,BMFBOVESPA:ITUB4,22.52519505 +147265,2021-08-23 10:00:00,BMFBOVESPA:ITUB4,22.76715744 +147266,2021-08-24 10:00:00,BMFBOVESPA:ITUB4,23.40230917 +147267,2021-08-25 10:00:00,BMFBOVESPA:ITUB4,23.43255381 +147268,2021-08-26 10:00:00,BMFBOVESPA:ITUB4,22.86545421 +147269,2021-08-27 10:00:00,BMFBOVESPA:ITUB4,23.2586428 +147270,2021-08-30 10:00:00,BMFBOVESPA:ITUB4,23.09229465 +147271,2021-08-31 10:00:00,BMFBOVESPA:ITUB4,23.39474783 +147272,2021-09-01 10:00:00,BMFBOVESPA:ITUB4,23.49687825 +147273,2021-09-02 10:00:00,BMFBOVESPA:ITUB4,22.64960004 +147274,2021-09-03 10:00:00,BMFBOVESPA:ITUB4,22.5209943 +147275,2021-09-06 10:00:00,BMFBOVESPA:ITUB4,22.80846405 +147276,2021-09-08 10:00:00,BMFBOVESPA:ITUB4,21.726669 +147277,2021-09-09 10:00:00,BMFBOVESPA:ITUB4,22.0141395 +147278,2021-09-10 10:00:00,BMFBOVESPA:ITUB4,21.79475368 +147279,2021-09-13 10:00:00,BMFBOVESPA:ITUB4,22.06709466 +147280,2021-09-14 10:00:00,BMFBOVESPA:ITUB4,21.93092455 +147281,2021-09-15 10:00:00,BMFBOVESPA:ITUB4,21.57537013 +147282,2021-09-16 10:00:00,BMFBOVESPA:ITUB4,21.56023986 +147283,2021-09-17 10:00:00,BMFBOVESPA:ITUB4,21.04581992 +147284,2021-09-20 10:00:00,BMFBOVESPA:ITUB4,20.5692264 +147285,2021-09-21 10:00:00,BMFBOVESPA:ITUB4,20.51627123 +147286,2021-09-22 10:00:00,BMFBOVESPA:ITUB4,20.9928655 +147287,2021-09-23 10:00:00,BMFBOVESPA:ITUB4,21.71910386 +147288,2021-09-24 10:00:00,BMFBOVESPA:ITUB4,21.41650385 +147289,2021-09-27 10:00:00,BMFBOVESPA:ITUB4,21.97631383 +147290,2021-09-28 10:00:00,BMFBOVESPA:ITUB4,21.47702416 +147291,2021-09-29 10:00:00,BMFBOVESPA:ITUB4,21.86283987 +147292,2021-09-30 10:00:00,BMFBOVESPA:ITUB4,21.88553451 +147293,2021-10-01 10:00:00,BMFBOVESPA:ITUB4,22.45697716 +147294,2021-10-04 10:00:00,BMFBOVESPA:ITUB4,22.34680392 +147295,2021-10-05 10:00:00,BMFBOVESPA:ITUB4,22.88848897 +147296,2021-10-06 10:00:00,BMFBOVESPA:ITUB4,22.961937 +147297,2021-10-07 10:00:00,BMFBOVESPA:ITUB4,22.475339 +147298,2021-10-08 10:00:00,BMFBOVESPA:ITUB4,22.640598 +147299,2021-10-11 10:00:00,BMFBOVESPA:ITUB4,22.245811 +147300,2021-10-13 10:00:00,BMFBOVESPA:ITUB4,22.273354 +147301,2021-10-14 10:00:00,BMFBOVESPA:ITUB4,22.16318 +147302,2021-10-15 10:00:00,BMFBOVESPA:ITUB4,22.732409 +147303,2021-10-18 10:00:00,BMFBOVESPA:ITUB4,22.888488 +147304,2021-10-19 10:00:00,BMFBOVESPA:ITUB4,22.346803 +147305,2021-10-20 10:00:00,BMFBOVESPA:ITUB4,22.860945 +147306,2021-10-21 10:00:00,BMFBOVESPA:ITUB4,22.475339 +147307,2021-10-22 10:00:00,BMFBOVESPA:ITUB4,21.612316 +147308,2021-10-25 10:00:00,BMFBOVESPA:ITUB4,22.034646 +147309,2021-10-26 10:00:00,BMFBOVESPA:ITUB4,21.795937 +147310,2021-10-27 10:00:00,BMFBOVESPA:ITUB4,21.961197 +147311,2021-10-28 10:00:00,BMFBOVESPA:ITUB4,21.915292 +147312,2021-10-29 10:00:00,BMFBOVESPA:ITUB4,21.401149 +147313,2021-11-01 10:00:00,BMFBOVESPA:ITUB4,22.250959 +147314,2021-11-03 10:00:00,BMFBOVESPA:ITUB4,22.462262 +147315,2021-11-04 10:00:00,BMFBOVESPA:ITUB4,21.277135 +147316,2021-11-05 10:00:00,BMFBOVESPA:ITUB4,21.019898 +147317,2021-11-08 10:00:00,BMFBOVESPA:ITUB4,20.909655 +147318,2021-11-09 10:00:00,BMFBOVESPA:ITUB4,20.698354 +147319,2021-11-10 10:00:00,BMFBOVESPA:ITUB4,21.222013 +147320,2021-11-11 10:00:00,BMFBOVESPA:ITUB4,21.176077 +147321,2021-11-12 10:00:00,BMFBOVESPA:ITUB4,21.130143 +147322,2021-11-16 10:00:00,BMFBOVESPA:ITUB4,20.909655 +147323,2021-11-17 10:00:00,BMFBOVESPA:ITUB4,20.992338 +147324,2021-11-18 10:00:00,BMFBOVESPA:ITUB4,20.64323 +147325,2021-11-19 10:00:00,BMFBOVESPA:ITUB4,20.468679 +147326,2021-11-22 10:00:00,BMFBOVESPA:ITUB4,20.48248 +147327,2021-11-23 10:00:00,BMFBOVESPA:ITUB4,20.825867 +147328,2021-11-24 10:00:00,BMFBOVESPA:ITUB4,21.382708 +147329,2021-11-25 10:00:00,BMFBOVESPA:ITUB4,21.577601 +147330,2021-11-26 10:00:00,BMFBOVESPA:ITUB4,21.16925 +147331,2021-11-29 10:00:00,BMFBOVESPA:ITUB4,21.030041 +147332,2021-11-30 10:00:00,BMFBOVESPA:ITUB4,20.770181 +147333,2021-12-01 10:00:00,BMFBOVESPA:ITUB4,20.635515 +147334,2021-12-02 10:00:00,BMFBOVESPA:ITUB4,21.415616 +147335,2021-12-03 10:00:00,BMFBOVESPA:ITUB4,21.341321 +147336,2021-12-06 10:00:00,BMFBOVESPA:ITUB4,21.592068 +147337,2021-12-07 10:00:00,BMFBOVESPA:ITUB4,21.322747 +147338,2021-12-08 10:00:00,BMFBOVESPA:ITUB4,21.118436 +147339,2021-12-09 10:00:00,BMFBOVESPA:ITUB4,20.55193479 +147340,2021-12-10 10:00:00,BMFBOVESPA:ITUB4,20.579795 +147341,2021-12-13 10:00:00,BMFBOVESPA:ITUB4,20.031867 +147342,2021-12-14 10:00:00,BMFBOVESPA:ITUB4,20.226893 +147343,2021-12-15 10:00:00,BMFBOVESPA:ITUB4,20.161883 +147344,2021-12-16 10:00:00,BMFBOVESPA:ITUB4,20.366196 +147345,2021-12-17 10:00:00,BMFBOVESPA:ITUB4,19.920425 +147346,2021-12-20 10:00:00,BMFBOVESPA:ITUB4,19.613957 +147347,2021-12-21 10:00:00,BMFBOVESPA:ITUB4,19.641817 +147348,2021-12-22 10:00:00,BMFBOVESPA:ITUB4,19.716112 +147349,2021-12-23 10:00:00,BMFBOVESPA:ITUB4,19.818268 +147350,2021-12-27 10:00:00,BMFBOVESPA:ITUB4,20.022579 +147351,2021-12-28 10:00:00,BMFBOVESPA:ITUB4,19.948285 +147352,2021-12-29 10:00:00,BMFBOVESPA:ITUB4,19.781119 +147353,2021-12-30 10:00:00,BMFBOVESPA:ITUB4,19.456079 +147354,2022-01-03 10:00:00,BMFBOVESPA:ITUB4,19.990459 +147355,2022-01-04 10:00:00,BMFBOVESPA:ITUB4,20.557367 +147356,2022-01-05 10:00:00,BMFBOVESPA:ITUB4,20.167037 +147357,2022-01-06 10:00:00,BMFBOVESPA:ITUB4,20.575952 +147358,2022-01-07 10:00:00,BMFBOVESPA:ITUB4,21.031337 +147359,2022-01-10 10:00:00,BMFBOVESPA:ITUB4,21.226503 +147360,2022-01-11 10:00:00,BMFBOVESPA:ITUB4,21.700475 +147361,2022-01-12 10:00:00,BMFBOVESPA:ITUB4,21.607539 +147362,2022-01-13 10:00:00,BMFBOVESPA:ITUB4,22.007162 +147363,2022-01-14 10:00:00,BMFBOVESPA:ITUB4,21.839878 +147364,2022-01-17 10:00:00,BMFBOVESPA:ITUB4,21.839878 +147365,2022-01-18 10:00:00,BMFBOVESPA:ITUB4,21.969987 +147366,2022-01-19 10:00:00,BMFBOVESPA:ITUB4,21.821291 +147367,2022-01-20 10:00:00,BMFBOVESPA:ITUB4,21.644714 +147368,2022-01-21 10:00:00,BMFBOVESPA:ITUB4,21.654006 +147369,2022-01-24 10:00:00,BMFBOVESPA:ITUB4,21.626126 +147370,2022-01-25 10:00:00,BMFBOVESPA:ITUB4,22.406787 +147371,2022-01-26 10:00:00,BMFBOVESPA:ITUB4,22.648419 +147372,2022-01-27 10:00:00,BMFBOVESPA:ITUB4,22.73206 +147373,2022-01-28 10:00:00,BMFBOVESPA:ITUB4,23.038749 +147374,2022-01-31 10:00:00,BMFBOVESPA:ITUB4,23.540601 +147375,2022-02-01 10:00:00,BMFBOVESPA:ITUB4,23.70333 +147376,2022-02-02 10:00:00,BMFBOVESPA:ITUB4,23.331367 +147377,2022-02-03 10:00:00,BMFBOVESPA:ITUB4,23.601039 +147378,2022-02-04 10:00:00,BMFBOVESPA:ITUB4,23.675432 +147379,2022-02-07 10:00:00,BMFBOVESPA:ITUB4,23.545246 +147380,2022-02-08 10:00:00,BMFBOVESPA:ITUB4,23.80562 +147381,2022-02-09 10:00:00,BMFBOVESPA:ITUB4,22.857115 +147382,2022-02-10 10:00:00,BMFBOVESPA:ITUB4,23.29417 +147383,2022-02-11 10:00:00,BMFBOVESPA:ITUB4,24.670434 +147384,2022-02-14 10:00:00,BMFBOVESPA:ITUB4,24.614638 +147385,2022-02-15 10:00:00,BMFBOVESPA:ITUB4,24.847115 +147386,2022-02-16 10:00:00,BMFBOVESPA:ITUB4,24.586743 +147387,2022-02-17 10:00:00,BMFBOVESPA:ITUB4,24.242676 +147388,2022-02-18 10:00:00,BMFBOVESPA:ITUB4,24.335667 +147389,2022-02-21 10:00:00,BMFBOVESPA:ITUB4,23.740527 +147390,2022-02-22 10:00:00,BMFBOVESPA:ITUB4,23.956006 +147391,2022-02-23 10:00:00,BMFBOVESPA:ITUB4,23.621086 +147392,2022-02-24 10:00:00,BMFBOVESPA:ITUB4,23.221044 +147393,2022-02-25 10:00:00,BMFBOVESPA:ITUB4,23.695512 +147394,2022-03-02 10:00:00,BMFBOVESPA:ITUB4,23.299893 +147395,2022-03-03 10:00:00,BMFBOVESPA:ITUB4,23.318508 +147396,2022-03-04 10:00:00,BMFBOVESPA:ITUB4,22.964775 +147397,2022-03-07 10:00:00,BMFBOVESPA:ITUB4,22.471409 +147398,2022-03-08 10:00:00,BMFBOVESPA:ITUB4,22.257308 +147399,2022-03-09 10:00:00,BMFBOVESPA:ITUB4,23.365053 +147400,2022-03-10 10:00:00,BMFBOVESPA:ITUB4,23.383672 +147401,2022-03-11 10:00:00,BMFBOVESPA:ITUB4,23.123025 +147402,2022-03-14 10:00:00,BMFBOVESPA:ITUB4,23.448833 +147403,2022-03-15 10:00:00,BMFBOVESPA:ITUB4,23.365053 +147404,2022-03-16 10:00:00,BMFBOVESPA:ITUB4,23.821184 +147405,2022-03-17 10:00:00,BMFBOVESPA:ITUB4,24.342476 +147406,2022-03-18 10:00:00,BMFBOVESPA:ITUB4,24.519343 +147407,2022-03-21 10:00:00,BMFBOVESPA:ITUB4,25.124414 +147408,2022-03-22 10:00:00,BMFBOVESPA:ITUB4,25.46884 +147409,2022-03-23 10:00:00,BMFBOVESPA:ITUB4,25.357133 +147410,2022-03-24 10:00:00,BMFBOVESPA:ITUB4,25.524692 +147411,2022-03-25 10:00:00,BMFBOVESPA:ITUB4,25.571235 +147412,2022-03-28 10:00:00,BMFBOVESPA:ITUB4,25.552619 +147413,2022-03-29 10:00:00,BMFBOVESPA:ITUB4,25.850499 +147414,2022-03-30 10:00:00,BMFBOVESPA:ITUB4,25.906352 +147415,2022-03-31 10:00:00,BMFBOVESPA:ITUB4,25.580544 +147416,2022-04-01 10:00:00,BMFBOVESPA:ITUB4,25.650403 +147417,2022-04-04 10:00:00,BMFBOVESPA:ITUB4,25.417556 +147418,2022-04-05 10:00:00,BMFBOVESPA:ITUB4,24.905292 +147419,2022-04-06 10:00:00,BMFBOVESPA:ITUB4,24.895978 +147420,2022-04-07 10:00:00,BMFBOVESPA:ITUB4,24.87735 +147421,2022-04-08 10:00:00,BMFBOVESPA:ITUB4,24.830781 +147422,2022-04-11 10:00:00,BMFBOVESPA:ITUB4,24.737642 +147423,2022-04-12 10:00:00,BMFBOVESPA:ITUB4,24.299891 +147424,2022-04-13 10:00:00,BMFBOVESPA:ITUB4,24.365088 +147425,2022-04-14 10:00:00,BMFBOVESPA:ITUB4,24.523424 +147426,2022-04-18 10:00:00,BMFBOVESPA:ITUB4,24.663132 +147427,2022-04-19 10:00:00,BMFBOVESPA:ITUB4,24.22538 +147428,2022-04-20 10:00:00,BMFBOVESPA:ITUB4,24.383716 +147429,2022-04-22 10:00:00,BMFBOVESPA:ITUB4,23.908708 +147430,2022-04-25 10:00:00,BMFBOVESPA:ITUB4,23.815569 +147431,2022-04-26 10:00:00,BMFBOVESPA:ITUB4,23.005264 +147432,2022-04-27 10:00:00,BMFBOVESPA:ITUB4,22.818985 +147433,2022-04-28 10:00:00,BMFBOVESPA:ITUB4,22.632707 +147434,2022-04-29 10:00:00,BMFBOVESPA:ITUB4,22.232212 +147435,2022-05-02 10:00:00,BMFBOVESPA:ITUB4,22.134345 +147436,2022-05-03 10:00:00,BMFBOVESPA:ITUB4,22.246183 +147437,2022-05-04 10:00:00,BMFBOVESPA:ITUB4,22.218223 +147438,2022-05-05 10:00:00,BMFBOVESPA:ITUB4,21.705639 +147439,2022-05-06 10:00:00,BMFBOVESPA:ITUB4,22.171625 +147440,2022-05-09 10:00:00,BMFBOVESPA:ITUB4,21.854754 +147441,2022-05-10 10:00:00,BMFBOVESPA:ITUB4,21.742917 +147442,2022-05-11 10:00:00,BMFBOVESPA:ITUB4,22.469856 +147443,2022-05-12 10:00:00,BMFBOVESPA:ITUB4,22.824005 +147444,2022-05-13 10:00:00,BMFBOVESPA:ITUB4,23.094278 +147445,2022-05-16 10:00:00,BMFBOVESPA:ITUB4,23.336591 +147446,2022-05-17 10:00:00,BMFBOVESPA:ITUB4,23.541624 +147447,2022-05-18 10:00:00,BMFBOVESPA:ITUB4,23.206113 +147448,2022-05-19 10:00:00,BMFBOVESPA:ITUB4,23.131556 +147449,2022-05-20 10:00:00,BMFBOVESPA:ITUB4,23.420466 +147450,2022-05-23 10:00:00,BMFBOVESPA:ITUB4,24.02625 +147451,2022-05-24 10:00:00,BMFBOVESPA:ITUB4,24.389718 +147452,2022-05-25 10:00:00,BMFBOVESPA:ITUB4,23.951692 +147453,2022-05-26 10:00:00,BMFBOVESPA:ITUB4,24.249923 +147454,2022-05-27 10:00:00,BMFBOVESPA:ITUB4,24.380399 +147455,2022-05-30 10:00:00,BMFBOVESPA:ITUB4,24.156725 +147456,2022-05-31 10:00:00,BMFBOVESPA:ITUB4,24.380399 +147457,2022-06-01 10:00:00,BMFBOVESPA:ITUB4,24.040025 +147458,2022-06-02 10:00:00,BMFBOVESPA:ITUB4,24.142599 +147459,2022-06-03 10:00:00,BMFBOVESPA:ITUB4,23.918798 +147460,2022-06-06 10:00:00,BMFBOVESPA:ITUB4,23.834872 +147461,2022-06-07 10:00:00,BMFBOVESPA:ITUB4,23.834872 +147462,2022-06-08 10:00:00,BMFBOVESPA:ITUB4,23.377944 +147463,2022-06-09 10:00:00,BMFBOVESPA:ITUB4,22.976965 +147464,2022-06-10 10:00:00,BMFBOVESPA:ITUB4,22.473413 +147465,2022-06-13 10:00:00,BMFBOVESPA:ITUB4,22.202985 +147466,2022-06-14 10:00:00,BMFBOVESPA:ITUB4,22.053785 +147467,2022-06-15 10:00:00,BMFBOVESPA:ITUB4,22.147035 +147468,2022-06-17 10:00:00,BMFBOVESPA:ITUB4,21.867284 +147469,2022-06-20 10:00:00,BMFBOVESPA:ITUB4,22.818439 +147470,2022-06-21 10:00:00,BMFBOVESPA:ITUB4,22.575988 +147471,2022-06-22 10:00:00,BMFBOVESPA:ITUB4,22.408138 +147472,2022-06-23 10:00:00,BMFBOVESPA:ITUB4,21.895259 +147473,2022-06-24 10:00:00,BMFBOVESPA:ITUB4,21.857959 +147474,2022-06-27 10:00:00,BMFBOVESPA:ITUB4,21.988509 +147475,2022-06-28 10:00:00,BMFBOVESPA:ITUB4,21.746057 +147476,2022-06-29 10:00:00,BMFBOVESPA:ITUB4,21.522256 +147477,2022-06-30 10:00:00,BMFBOVESPA:ITUB4,21.139928 +147478,2022-07-01 10:00:00,BMFBOVESPA:ITUB4,21.321894 +147479,2022-07-04 10:00:00,BMFBOVESPA:ITUB4,21.116606 +147480,2022-07-05 10:00:00,BMFBOVESPA:ITUB4,21.265908 +147481,2022-07-06 10:00:00,BMFBOVESPA:ITUB4,21.069951 +147482,2022-07-07 10:00:00,BMFBOVESPA:ITUB4,21.368551 +147483,2022-07-08 10:00:00,BMFBOVESPA:ITUB4,21.377882 +147484,2022-07-11 10:00:00,BMFBOVESPA:ITUB4,21.032627 +147485,2022-07-12 10:00:00,BMFBOVESPA:ITUB4,20.98597 +147486,2022-07-13 10:00:00,BMFBOVESPA:ITUB4,20.901988 +147487,2022-07-14 10:00:00,BMFBOVESPA:ITUB4,20.668707 +147488,2022-07-15 10:00:00,BMFBOVESPA:ITUB4,21.041956 +147489,2022-07-18 10:00:00,BMFBOVESPA:ITUB4,21.321894 +147490,2022-07-19 10:00:00,BMFBOVESPA:ITUB4,22.040401 +147491,2022-07-20 10:00:00,BMFBOVESPA:ITUB4,21.760463 +147492,2022-07-21 10:00:00,BMFBOVESPA:ITUB4,21.937757 +147493,2022-07-22 10:00:00,BMFBOVESPA:ITUB4,21.704475 +147494,2022-07-25 10:00:00,BMFBOVESPA:ITUB4,22.021738 +147495,2022-07-26 10:00:00,BMFBOVESPA:ITUB4,21.900431 +147496,2022-07-27 10:00:00,BMFBOVESPA:ITUB4,21.975081 +147497,2022-07-28 10:00:00,BMFBOVESPA:ITUB4,22.115051 +147498,2022-07-29 10:00:00,BMFBOVESPA:ITUB4,22.040401 +147499,2022-08-01 10:00:00,BMFBOVESPA:ITUB4,21.914346 +147500,2022-08-02 10:00:00,BMFBOVESPA:ITUB4,22.147776 +147501,2022-08-03 10:00:00,BMFBOVESPA:ITUB4,22.306508 +147502,2022-08-04 10:00:00,BMFBOVESPA:ITUB4,22.848064 +147503,2022-08-05 10:00:00,BMFBOVESPA:ITUB4,23.277575 +147504,2022-08-08 10:00:00,BMFBOVESPA:ITUB4,23.567027 +147505,2022-08-09 10:00:00,BMFBOVESPA:ITUB4,24.18328 +147506,2022-08-10 10:00:00,BMFBOVESPA:ITUB4,24.631464 +147507,2022-08-11 10:00:00,BMFBOVESPA:ITUB4,24.668814 +147508,2022-08-12 10:00:00,BMFBOVESPA:ITUB4,24.967603 +147509,2022-08-15 10:00:00,BMFBOVESPA:ITUB4,25.182357 +147510,2022-08-16 10:00:00,BMFBOVESPA:ITUB4,25.434462 +147511,2022-08-17 10:00:00,BMFBOVESPA:ITUB4,25.537171 +147512,2022-08-18 10:00:00,BMFBOVESPA:ITUB4,25.462473 +147513,2022-08-19 10:00:00,BMFBOVESPA:ITUB4,25.114171 +147514,2022-08-22 10:00:00,BMFBOVESPA:ITUB4,24.831355 +147515,2022-08-23 10:00:00,BMFBOVESPA:ITUB4,24.897346 +147516,2022-08-24 10:00:00,BMFBOVESPA:ITUB4,25.001045 +147517,2022-08-25 10:00:00,BMFBOVESPA:ITUB4,25.312144 +147518,2022-08-26 10:00:00,BMFBOVESPA:ITUB4,25.161309 +147519,2022-08-29 10:00:00,BMFBOVESPA:ITUB4,25.076463 +147520,2022-08-30 10:00:00,BMFBOVESPA:ITUB4,24.963336 +147521,2022-08-31 10:00:00,BMFBOVESPA:ITUB4,24.33171 +147522,2022-09-01 10:00:00,BMFBOVESPA:ITUB4,24.7043 +147523,2022-09-02 10:00:00,BMFBOVESPA:ITUB4,25.043877 +147524,2022-09-05 10:00:00,BMFBOVESPA:ITUB4,25.449485 +147525,2022-09-06 10:00:00,BMFBOVESPA:ITUB4,25.213666 +147526,2022-09-08 10:00:00,BMFBOVESPA:ITUB4,25.034446 +147527,2022-09-09 10:00:00,BMFBOVESPA:ITUB4,25.232532 +147528,2022-09-12 10:00:00,BMFBOVESPA:ITUB4,25.534379 +147529,2022-09-13 10:00:00,BMFBOVESPA:ITUB4,25.279695 +147530,2022-09-14 10:00:00,BMFBOVESPA:ITUB4,25.185369 +147531,2022-09-15 10:00:00,BMFBOVESPA:ITUB4,25.251397 +147532,2022-09-16 10:00:00,BMFBOVESPA:ITUB4,25.166503 +147533,2022-09-19 10:00:00,BMFBOVESPA:ITUB4,26.109775 +147534,2022-09-20 10:00:00,BMFBOVESPA:ITUB4,26.977586 +147535,2022-09-21 10:00:00,BMFBOVESPA:ITUB4,26.694603 +147536,2022-09-22 10:00:00,BMFBOVESPA:ITUB4,27.23227 +147537,2022-09-23 10:00:00,BMFBOVESPA:ITUB4,26.694603 +147538,2022-09-26 10:00:00,BMFBOVESPA:ITUB4,26.213536 +147539,2022-09-27 10:00:00,BMFBOVESPA:ITUB4,25.968285 +147540,2022-09-28 10:00:00,BMFBOVESPA:ITUB4,25.958852 +147541,2022-09-29 10:00:00,BMFBOVESPA:ITUB4,26.345593 +147542,2022-09-30 10:00:00,BMFBOVESPA:ITUB4,26.468218 +147543,2022-10-03 10:00:00,BMFBOVESPA:ITUB4,28.07737 +147544,2022-10-04 10:00:00,BMFBOVESPA:ITUB4,28.124558 +147545,2022-10-05 10:00:00,BMFBOVESPA:ITUB4,28.124558 +147546,2022-10-06 10:00:00,BMFBOVESPA:ITUB4,27.614919 +147547,2022-10-07 10:00:00,BMFBOVESPA:ITUB4,27.671546 +147548,2022-10-10 10:00:00,BMFBOVESPA:ITUB4,27.378975 +147549,2022-10-11 10:00:00,BMFBOVESPA:ITUB4,27.190218 +147550,2022-10-13 10:00:00,BMFBOVESPA:ITUB4,27.029776 +147551,2022-10-14 10:00:00,BMFBOVESPA:ITUB4,27.039215 +147552,2022-10-17 10:00:00,BMFBOVESPA:ITUB4,27.256283 +147553,2022-10-18 10:00:00,BMFBOVESPA:ITUB4,27.926366 +147554,2022-10-19 10:00:00,BMFBOVESPA:ITUB4,27.935803 +147555,2022-10-20 10:00:00,BMFBOVESPA:ITUB4,28.36994 +147556,2022-10-21 10:00:00,BMFBOVESPA:ITUB4,29.313717 +147557,2022-10-24 10:00:00,BMFBOVESPA:ITUB4,27.982992 +147558,2022-10-25 10:00:00,BMFBOVESPA:ITUB4,27.756486 +147559,2022-10-26 10:00:00,BMFBOVESPA:ITUB4,27.161907 +147560,2022-10-27 10:00:00,BMFBOVESPA:ITUB4,27.662107 +147561,2022-10-28 10:00:00,BMFBOVESPA:ITUB4,27.879178 +147562,2022-10-31 10:00:00,BMFBOVESPA:ITUB4,28.690825 +147563,2022-11-01 10:00:00,BMFBOVESPA:ITUB4,28.76163 +147564,2022-11-03 10:00:00,BMFBOVESPA:ITUB4,28.553898 +147565,2022-11-04 10:00:00,BMFBOVESPA:ITUB4,28.657765 +147566,2022-11-07 10:00:00,BMFBOVESPA:ITUB4,28.006237 +147567,2022-11-08 10:00:00,BMFBOVESPA:ITUB4,27.921255 +147568,2022-11-09 10:00:00,BMFBOVESPA:ITUB4,26.580431 +147569,2022-11-10 10:00:00,BMFBOVESPA:ITUB4,26.079983 +147570,2022-11-11 10:00:00,BMFBOVESPA:ITUB4,25.239606 +147571,2022-11-14 10:00:00,BMFBOVESPA:ITUB4,25.164067 +147572,2022-11-16 10:00:00,BMFBOVESPA:ITUB4,24.805254 +147573,2022-11-17 10:00:00,BMFBOVESPA:ITUB4,24.956333 +147574,2022-11-18 10:00:00,BMFBOVESPA:ITUB4,25.154623 +147575,2022-11-21 10:00:00,BMFBOVESPA:ITUB4,25.230163 +147576,2022-11-22 10:00:00,BMFBOVESPA:ITUB4,24.814698 +147577,2022-11-23 10:00:00,BMFBOVESPA:ITUB4,24.559751 +147578,2022-11-24 10:00:00,BMFBOVESPA:ITUB4,25.437898 +147579,2022-11-25 10:00:00,BMFBOVESPA:ITUB4,24.540867 +147580,2022-11-28 10:00:00,BMFBOVESPA:ITUB4,24.097073 +147581,2022-11-29 10:00:00,BMFBOVESPA:ITUB4,24.304806 +147582,2022-11-30 10:00:00,BMFBOVESPA:ITUB4,24.550309 +147583,2022-12-01 10:00:00,BMFBOVESPA:ITUB4,24.545587 +147584,2022-12-02 10:00:00,BMFBOVESPA:ITUB4,24.876263 +147585,2022-12-05 10:00:00,BMFBOVESPA:ITUB4,24.148775 +147586,2022-12-06 10:00:00,BMFBOVESPA:ITUB4,24.706201 +147587,2022-12-07 10:00:00,BMFBOVESPA:ITUB4,24.52669 +147588,2022-12-08 10:00:00,BMFBOVESPA:ITUB4,23.666933 +147589,2022-12-09 10:00:00,BMFBOVESPA:ITUB4,23.372259 +147590,2022-12-12 10:00:00,BMFBOVESPA:ITUB4,23.151313 +147591,2022-12-13 10:00:00,BMFBOVESPA:ITUB4,22.277136 +147592,2022-12-14 10:00:00,BMFBOVESPA:ITUB4,22.373199 +147593,2022-12-15 10:00:00,BMFBOVESPA:ITUB4,22.498081 +147594,2022-12-16 10:00:00,BMFBOVESPA:ITUB4,22.747846 +147595,2022-12-19 10:00:00,BMFBOVESPA:ITUB4,23.429896 +147596,2022-12-20 10:00:00,BMFBOVESPA:ITUB4,23.679663 +147597,2022-12-21 10:00:00,BMFBOVESPA:ITUB4,23.775726 +147598,2022-12-22 10:00:00,BMFBOVESPA:ITUB4,23.823757 +147599,2022-12-23 10:00:00,BMFBOVESPA:ITUB4,24.198407 +147600,2022-12-26 10:00:00,BMFBOVESPA:ITUB4,23.718089 +147601,2022-12-27 10:00:00,BMFBOVESPA:ITUB4,23.583598 +147602,2022-12-28 10:00:00,BMFBOVESPA:ITUB4,24.063916 +147603,2022-12-29 10:00:00,BMFBOVESPA:ITUB4,24.015885 +147604,2023-01-02 10:00:00,BMFBOVESPA:ITUB4,23.540085 +147605,2023-01-03 10:00:00,BMFBOVESPA:ITUB4,23.049867 +147606,2023-01-04 10:00:00,BMFBOVESPA:ITUB4,23.117151 +147607,2023-01-05 10:00:00,BMFBOVESPA:ITUB4,23.83806 +147608,2023-01-06 10:00:00,BMFBOVESPA:ITUB4,24.251382 +147609,2023-01-09 10:00:00,BMFBOVESPA:ITUB4,24.4244 +147610,2023-01-10 10:00:00,BMFBOVESPA:ITUB4,24.895394 +147611,2023-01-11 10:00:00,BMFBOVESPA:ITUB4,25.327939 +147612,2023-01-12 10:00:00,BMFBOVESPA:ITUB4,24.972291 +147613,2023-01-13 10:00:00,BMFBOVESPA:ITUB4,24.847333 +147614,2023-01-16 10:00:00,BMFBOVESPA:ITUB4,24.578194 +147615,2023-01-17 10:00:00,BMFBOVESPA:ITUB4,25.087636 +147616,2023-01-18 10:00:00,BMFBOVESPA:ITUB4,25.539406 +147617,2023-01-19 10:00:00,BMFBOVESPA:ITUB4,25.539406 +147618,2023-01-20 10:00:00,BMFBOVESPA:ITUB4,25.087636 +147619,2023-01-23 10:00:00,BMFBOVESPA:ITUB4,24.318666 +147620,2023-01-24 10:00:00,BMFBOVESPA:ITUB4,24.539747 +147621,2023-01-25 10:00:00,BMFBOVESPA:ITUB4,24.626256 +147622,2023-01-26 10:00:00,BMFBOVESPA:ITUB4,24.482072 +147623,2023-01-27 10:00:00,BMFBOVESPA:ITUB4,23.963018 +147624,2023-01-30 10:00:00,BMFBOVESPA:ITUB4,23.972631 +147625,2023-01-31 10:00:00,BMFBOVESPA:ITUB4,24.347503 +147626,2023-02-01 10:00:00,BMFBOVESPA:ITUB4,24.025302 +147627,2023-02-02 10:00:00,BMFBOVESPA:ITUB4,24.246511 +147628,2023-02-03 10:00:00,BMFBOVESPA:ITUB4,24.159952 +147629,2023-02-06 10:00:00,BMFBOVESPA:ITUB4,24.169568 +147630,2023-02-07 10:00:00,BMFBOVESPA:ITUB4,23.611735 +147631,2023-02-08 10:00:00,BMFBOVESPA:ITUB4,25.564152 +147632,2023-02-09 10:00:00,BMFBOVESPA:ITUB4,24.929376 +147633,2023-02-10 10:00:00,BMFBOVESPA:ITUB4,24.813962 +147634,2023-02-13 10:00:00,BMFBOVESPA:ITUB4,25.689183 +147635,2023-02-14 10:00:00,BMFBOVESPA:ITUB4,25.371795 +147636,2023-02-15 10:00:00,BMFBOVESPA:ITUB4,25.746891 +147637,2023-02-16 10:00:00,BMFBOVESPA:ITUB4,25.939246 +147638,2023-02-17 10:00:00,BMFBOVESPA:ITUB4,25.852686 +147639,2023-02-22 13:00:00,BMFBOVESPA:ITUB4,25.371795 +147640,2023-02-23 10:00:00,BMFBOVESPA:ITUB4,25.467974 +147641,2023-02-24 10:00:00,BMFBOVESPA:ITUB4,24.688931 +147642,2023-02-27 10:00:00,BMFBOVESPA:ITUB4,24.371543 +147643,2023-02-28 10:00:00,BMFBOVESPA:ITUB4,24.458104 +147644,2023-03-01 10:00:00,BMFBOVESPA:ITUB4,24.058732 +147645,2023-03-02 10:00:00,BMFBOVESPA:ITUB4,23.269606 +147646,2023-03-03 10:00:00,BMFBOVESPA:ITUB4,23.298475 +147647,2023-03-06 10:00:00,BMFBOVESPA:ITUB4,23.827768 +147648,2023-03-07 10:00:00,BMFBOVESPA:ITUB4,23.895133 +147649,2023-03-08 10:00:00,BMFBOVESPA:ITUB4,24.19346 +147650,2023-03-09 10:00:00,BMFBOVESPA:ITUB4,23.731533 +147651,2023-03-10 10:00:00,BMFBOVESPA:ITUB4,23.163747 +147652,2023-03-13 10:00:00,BMFBOVESPA:ITUB4,22.884667 +147653,2023-03-14 10:00:00,BMFBOVESPA:ITUB4,22.807679 +147654,2023-03-15 10:00:00,BMFBOVESPA:ITUB4,22.749936 +147655,2023-03-16 10:00:00,BMFBOVESPA:ITUB4,23.125254 +147656,2023-03-17 10:00:00,BMFBOVESPA:ITUB4,22.461232 +147657,2023-03-20 10:00:00,BMFBOVESPA:ITUB4,22.518973 +147658,2023-03-21 10:00:00,BMFBOVESPA:ITUB4,22.9809 +147659,2023-03-22 10:00:00,BMFBOVESPA:ITUB4,22.846172 +147660,2023-03-23 10:00:00,BMFBOVESPA:ITUB4,22.278386 +147661,2023-03-24 10:00:00,BMFBOVESPA:ITUB4,22.562804 +147662,2023-03-27 10:00:00,BMFBOVESPA:ITUB4,22.951484 +147663,2023-03-28 10:00:00,BMFBOVESPA:ITUB4,23.05837 +147664,2023-03-29 10:00:00,BMFBOVESPA:ITUB4,23.281859 +147665,2023-03-30 10:00:00,BMFBOVESPA:ITUB4,23.923181 +147666,2023-03-31 10:00:00,BMFBOVESPA:ITUB4,24.039784 +147667,2023-04-03 10:00:00,BMFBOVESPA:ITUB4,23.364039 +147668,2023-04-04 10:00:00,BMFBOVESPA:ITUB4,23.830735 +147669,2023-04-05 10:00:00,BMFBOVESPA:ITUB4,23.811289 +147670,2023-04-06 10:00:00,BMFBOVESPA:ITUB4,23.733507 +147671,2023-04-10 10:00:00,BMFBOVESPA:ITUB4,23.986301 +147672,2023-04-11 10:00:00,BMFBOVESPA:ITUB4,24.764129 +147673,2023-04-12 10:00:00,BMFBOVESPA:ITUB4,24.929418 +147674,2023-04-13 10:00:00,BMFBOVESPA:ITUB4,24.929418 +147675,2023-04-14 10:00:00,BMFBOVESPA:ITUB4,25.289164 +147676,2023-04-17 10:00:00,BMFBOVESPA:ITUB4,25.240549 +147677,2023-04-18 10:00:00,BMFBOVESPA:ITUB4,25.221105 +147678,2023-04-19 10:00:00,BMFBOVESPA:ITUB4,24.822468 +147679,2023-04-20 10:00:00,BMFBOVESPA:ITUB4,24.890527 +147680,2023-04-24 10:00:00,BMFBOVESPA:ITUB4,24.666902 +147681,2023-04-25 10:00:00,BMFBOVESPA:ITUB4,24.890527 +147682,2023-04-26 10:00:00,BMFBOVESPA:ITUB4,24.637733 +147683,2023-04-27 10:00:00,BMFBOVESPA:ITUB4,25.075262 +147684,2023-04-28 10:00:00,BMFBOVESPA:ITUB4,25.201659 +147685,2023-05-02 10:00:00,BMFBOVESPA:ITUB4,24.223952 +147686,2023-05-03 10:00:00,BMFBOVESPA:ITUB4,24.185039 +147687,2023-05-04 10:00:00,BMFBOVESPA:ITUB4,24.379607 +147688,2023-05-05 10:00:00,BMFBOVESPA:ITUB4,25.284358 +147689,2023-05-08 10:00:00,BMFBOVESPA:ITUB4,25.634584 +147690,2023-05-09 10:00:00,BMFBOVESPA:ITUB4,25.79024 +147691,2023-05-10 10:00:00,BMFBOVESPA:ITUB4,26.169651 +147692,2023-05-11 10:00:00,BMFBOVESPA:ITUB4,26.422592 +147693,2023-05-12 10:00:00,BMFBOVESPA:ITUB4,26.17938 +147694,2023-05-15 10:00:00,BMFBOVESPA:ITUB4,26.276665 +147695,2023-05-16 10:00:00,BMFBOVESPA:ITUB4,26.189108 +147696,2023-05-17 10:00:00,BMFBOVESPA:ITUB4,26.451779 +147697,2023-05-18 10:00:00,BMFBOVESPA:ITUB4,26.354493 +147698,2023-05-19 10:00:00,BMFBOVESPA:ITUB4,26.140467 +147699,2023-05-22 10:00:00,BMFBOVESPA:ITUB4,25.644314 +147700,2023-05-23 10:00:00,BMFBOVESPA:ITUB4,25.848611 +147701,2023-05-24 10:00:00,BMFBOVESPA:ITUB4,25.702684 +147702,2023-05-25 10:00:00,BMFBOVESPA:ITUB4,26.510149 +147703,2023-05-26 10:00:00,BMFBOVESPA:ITUB4,26.305851 +147704,2023-05-29 10:00:00,BMFBOVESPA:ITUB4,26.189108 +147705,2023-05-30 10:00:00,BMFBOVESPA:ITUB4,25.819427 +147706,2023-05-31 10:00:00,BMFBOVESPA:ITUB4,25.615127 +147707,2023-06-01 10:00:00,BMFBOVESPA:ITUB4,25.989897 +147708,2023-06-02 10:00:00,BMFBOVESPA:ITUB4,26.369523 +147709,2023-06-05 10:00:00,BMFBOVESPA:ITUB4,26.427928 +147710,2023-06-06 10:00:00,BMFBOVESPA:ITUB4,26.612875 +147711,2023-06-07 10:00:00,BMFBOVESPA:ITUB4,26.690747 +147712,2023-06-09 10:00:00,BMFBOVESPA:ITUB4,27.06064 +147713,2023-06-12 10:00:00,BMFBOVESPA:ITUB4,26.768619 +147714,2023-06-13 10:00:00,BMFBOVESPA:ITUB4,27.070374 +147715,2023-06-14 10:00:00,BMFBOVESPA:ITUB4,27.440269 +147716,2023-06-15 10:00:00,BMFBOVESPA:ITUB4,27.800427 +147717,2023-06-16 10:00:00,BMFBOVESPA:ITUB4,27.888034 +147718,2023-06-19 10:00:00,BMFBOVESPA:ITUB4,28.267663 +147719,2023-06-20 10:00:00,BMFBOVESPA:ITUB4,28.215045 +147720,2023-06-21 10:00:00,BMFBOVESPA:ITUB4,28.48974 +147721,2023-06-22 10:00:00,BMFBOVESPA:ITUB4,28.215045 +147722,2023-06-23 10:00:00,BMFBOVESPA:ITUB4,28.12675 +147723,2023-06-26 10:00:00,BMFBOVESPA:ITUB4,28.087507 +147724,2023-06-27 10:00:00,BMFBOVESPA:ITUB4,27.773571 +147725,2023-06-28 10:00:00,BMFBOVESPA:ITUB4,27.616604 +147726,2023-06-29 10:00:00,BMFBOVESPA:ITUB4,27.950161 +147727,2023-06-30 10:00:00,BMFBOVESPA:ITUB4,27.881487 +147728,2023-07-03 10:00:00,BMFBOVESPA:ITUB4,28.426263 +147729,2023-07-04 10:00:00,BMFBOVESPA:ITUB4,28.249583 +147730,2023-07-05 10:00:00,BMFBOVESPA:ITUB4,28.494975 +147731,2023-07-06 10:00:00,BMFBOVESPA:ITUB4,28.072899 +147732,2023-07-07 10:00:00,BMFBOVESPA:ITUB4,28.602946 +147733,2023-07-10 10:00:00,BMFBOVESPA:ITUB4,28.41645 +147734,2023-07-11 10:00:00,BMFBOVESPA:ITUB4,27.915849 +147735,2023-07-12 10:00:00,BMFBOVESPA:ITUB4,27.748981 +147736,2023-07-13 10:00:00,BMFBOVESPA:ITUB4,28.053268 +147737,2023-07-14 10:00:00,BMFBOVESPA:ITUB4,27.758798 +147738,2023-07-17 10:00:00,BMFBOVESPA:ITUB4,28.29866 +147739,2023-07-18 10:00:00,BMFBOVESPA:ITUB4,27.748981 +147740,2023-07-19 10:00:00,BMFBOVESPA:ITUB4,27.454509 +147741,2023-07-20 10:00:00,BMFBOVESPA:ITUB4,27.964927 +147742,2023-07-21 10:00:00,BMFBOVESPA:ITUB4,28.465527 +147743,2023-07-24 10:00:00,BMFBOVESPA:ITUB4,28.014006 +147744,2023-07-25 10:00:00,BMFBOVESPA:ITUB4,28.072899 +147745,2023-07-26 10:00:00,BMFBOVESPA:ITUB4,28.22995 +147746,2023-07-27 10:00:00,BMFBOVESPA:ITUB4,27.601747 +147747,2023-07-28 10:00:00,BMFBOVESPA:ITUB4,28.014006 +147748,2023-07-31 10:00:00,BMFBOVESPA:ITUB4,28.112161 +147749,2023-08-01 10:00:00,BMFBOVESPA:ITUB4,28.195645 +147750,2023-08-02 10:00:00,BMFBOVESPA:ITUB4,28.10726 +147751,2023-08-03 10:00:00,BMFBOVESPA:ITUB4,27.8912 +147752,2023-08-04 10:00:00,BMFBOVESPA:ITUB4,27.380515 +147753,2023-08-07 10:00:00,BMFBOVESPA:ITUB4,27.164458 +147754,2023-08-08 10:00:00,BMFBOVESPA:ITUB4,27.105533 +147755,2023-08-09 10:00:00,BMFBOVESPA:ITUB4,27.007324 +147756,2023-08-10 10:00:00,BMFBOVESPA:ITUB4,27.095712 +147757,2023-08-11 10:00:00,BMFBOVESPA:ITUB4,27.144815 +147758,2023-08-14 10:00:00,BMFBOVESPA:ITUB4,26.751982 +147759,2023-08-15 10:00:00,BMFBOVESPA:ITUB4,26.60467 +147760,2023-08-16 10:00:00,BMFBOVESPA:ITUB4,26.585028 +147761,2023-08-17 10:00:00,BMFBOVESPA:ITUB4,26.270761 +147762,2023-08-18 10:00:00,BMFBOVESPA:ITUB4,26.476998 +147763,2023-08-21 10:00:00,BMFBOVESPA:ITUB4,26.368969 +147764,2023-08-22 10:00:00,BMFBOVESPA:ITUB4,26.781445 +147765,2023-08-23 10:00:00,BMFBOVESPA:ITUB4,27.115354 +147766,2023-08-24 10:00:00,BMFBOVESPA:ITUB4,26.801087 +147767,2023-08-25 10:00:00,BMFBOVESPA:ITUB4,26.378791 +147768,2023-08-28 10:00:00,BMFBOVESPA:ITUB4,27.272487 +147769,2023-08-29 10:00:00,BMFBOVESPA:ITUB4,27.704603 +147770,2023-08-30 10:00:00,BMFBOVESPA:ITUB4,27.174279 +147771,2023-08-31 10:00:00,BMFBOVESPA:ITUB4,26.938578 +147772,2023-09-01 10:00:00,BMFBOVESPA:ITUB4,27.169499 +147773,2023-09-04 10:00:00,BMFBOVESPA:ITUB4,26.923843 +147774,2023-09-05 10:00:00,BMFBOVESPA:ITUB4,26.520968 +147775,2023-09-06 10:00:00,BMFBOVESPA:ITUB4,26.265486 +147776,2023-09-08 10:00:00,BMFBOVESPA:ITUB4,26.304791 +147777,2023-09-11 10:00:00,BMFBOVESPA:ITUB4,26.972975 +147778,2023-09-12 10:00:00,BMFBOVESPA:ITUB4,27.130195 +147779,2023-09-13 10:00:00,BMFBOVESPA:ITUB4,27.267761 +147780,2023-09-14 10:00:00,BMFBOVESPA:ITUB4,27.159671 +147781,2023-09-15 10:00:00,BMFBOVESPA:ITUB4,27.100715 +147782,2023-09-18 10:00:00,BMFBOVESPA:ITUB4,27.031931 +147783,2023-09-19 10:00:00,BMFBOVESPA:ITUB4,26.911948 +147784,2023-09-20 10:00:00,BMFBOVESPA:ITUB4,27.367748 +147785,2023-09-21 10:00:00,BMFBOVESPA:ITUB4,26.743501 +147786,2023-09-22 10:00:00,BMFBOVESPA:ITUB4,26.67414 +147787,2023-09-25 10:00:00,BMFBOVESPA:ITUB4,26.753409 +147788,2023-09-26 10:00:00,BMFBOVESPA:ITUB4,26.357063 +147789,2023-09-27 10:00:00,BMFBOVESPA:ITUB4,26.307518 +147790,2023-09-28 10:00:00,BMFBOVESPA:ITUB4,27.001126 +147791,2023-09-29 10:00:00,BMFBOVESPA:ITUB4,26.96149 +147792,2023-10-02 10:00:00,BMFBOVESPA:ITUB4,26.708675 +147793,2023-10-03 10:00:00,BMFBOVESPA:ITUB4,26.371593 +147794,2023-10-04 10:00:00,BMFBOVESPA:ITUB4,26.976354 +147795,2023-10-05 10:00:00,BMFBOVESPA:ITUB4,27.402662 +147796,2023-10-06 10:00:00,BMFBOVESPA:ITUB4,27.660431 +147797,2023-10-09 10:00:00,BMFBOVESPA:ITUB4,27.422491 +147798,2023-10-10 10:00:00,BMFBOVESPA:ITUB4,27.392748 +147799,2023-10-11 10:00:00,BMFBOVESPA:ITUB4,27.739744 +147800,2023-10-13 10:00:00,BMFBOVESPA:ITUB4,27.452235 +147801,2023-10-16 10:00:00,BMFBOVESPA:ITUB4,27.49189 +147802,2023-10-17 10:00:00,BMFBOVESPA:ITUB4,27.085411 +147803,2023-10-18 10:00:00,BMFBOVESPA:ITUB4,26.520305 +147804,2023-10-19 10:00:00,BMFBOVESPA:ITUB4,26.827642 +147805,2023-10-20 10:00:00,BMFBOVESPA:ITUB4,26.728501 +147806,2023-10-23 10:00:00,BMFBOVESPA:ITUB4,26.758245 +147807,2023-10-24 10:00:00,BMFBOVESPA:ITUB4,26.758245 +147808,2023-10-25 10:00:00,BMFBOVESPA:ITUB4,26.807816 +147809,2023-10-26 10:00:00,BMFBOVESPA:ITUB4,27.472061 +147810,2023-10-27 10:00:00,BMFBOVESPA:ITUB4,27.065582 +147811,2023-10-30 10:00:00,BMFBOVESPA:ITUB4,26.847472 +147812,2023-10-31 10:00:00,BMFBOVESPA:ITUB4,26.589704 +147813,2023-11-01 10:00:00,BMFBOVESPA:ITUB4,26.961685 +147814,2023-11-03 10:00:00,BMFBOVESPA:ITUB4,27.70566 +147815,2023-11-06 10:00:00,BMFBOVESPA:ITUB4,27.963573 +147816,2023-11-07 10:00:00,BMFBOVESPA:ITUB4,28.747227 +147817,2023-11-08 10:00:00,BMFBOVESPA:ITUB4,28.876183 +147818,2023-11-09 10:00:00,BMFBOVESPA:ITUB4,29.005138 +147819,2023-11-10 10:00:00,BMFBOVESPA:ITUB4,29.352327 +147820,2023-11-13 10:00:00,BMFBOVESPA:ITUB4,29.153932 +147821,2023-11-14 10:00:00,BMFBOVESPA:ITUB4,29.590399 +147822,2023-11-16 10:00:00,BMFBOVESPA:ITUB4,30.066543 +147823,2023-11-17 10:00:00,BMFBOVESPA:ITUB4,30.20542 +147824,2023-11-20 10:00:00,BMFBOVESPA:ITUB4,30.50301 +147825,2023-11-21 10:00:00,BMFBOVESPA:ITUB4,30.453412 +147826,2023-11-22 10:00:00,BMFBOVESPA:ITUB4,30.641884 +147827,2023-11-23 10:00:00,BMFBOVESPA:ITUB4,30.602206 +147828,2023-11-24 10:00:00,BMFBOVESPA:ITUB4,30.433572 +147829,2023-11-27 10:00:00,BMFBOVESPA:ITUB4,30.354214 +147830,2023-11-28 10:00:00,BMFBOVESPA:ITUB4,30.651805 +147831,2023-11-29 10:00:00,BMFBOVESPA:ITUB4,30.860119 +147832,2023-11-30 10:00:00,BMFBOVESPA:ITUB4,31.336263 +147833,2023-12-01 10:00:00,BMFBOVESPA:ITUB4,31.261835 +147834,2023-12-04 10:00:00,BMFBOVESPA:ITUB4,31.301533 +147835,2023-12-05 10:00:00,BMFBOVESPA:ITUB4,31.559566 +147836,2023-12-06 10:00:00,BMFBOVESPA:ITUB4,31.281684 +147837,2023-12-07 10:00:00,BMFBOVESPA:ITUB4,31.591549 +147838,2023-12-08 10:00:00,BMFBOVESPA:ITUB4,31.991188 +147839,2023-12-11 10:00:00,BMFBOVESPA:ITUB4,31.771385 +147840,2023-12-12 10:00:00,BMFBOVESPA:ITUB4,31.611529 +147841,2023-12-13 10:00:00,BMFBOVESPA:ITUB4,32.570665 +147842,2023-12-14 10:00:00,BMFBOVESPA:ITUB4,32.840423 +147843,2023-12-15 10:00:00,BMFBOVESPA:ITUB4,32.70055 +147844,2023-12-18 10:00:00,BMFBOVESPA:ITUB4,32.860405 +147845,2023-12-19 10:00:00,BMFBOVESPA:ITUB4,32.880388 +147846,2023-12-20 10:00:00,BMFBOVESPA:ITUB4,32.540694 +147847,2023-12-21 10:00:00,BMFBOVESPA:ITUB4,32.760497 +147848,2023-12-22 10:00:00,BMFBOVESPA:ITUB4,33.280029 +147849,2023-12-26 10:00:00,BMFBOVESPA:ITUB4,33.619724 +147850,2023-12-27 10:00:00,BMFBOVESPA:ITUB4,33.849516 +147851,2023-12-28 10:00:00,BMFBOVESPA:ITUB4,33.939435 +147852,2024-01-02 10:00:00,BMFBOVESPA:ITUB4,33.504648 +147853,2024-01-03 10:00:00,BMFBOVESPA:ITUB4,33.134819 +147854,2024-01-04 10:00:00,BMFBOVESPA:ITUB4,32.914918 +147855,2024-01-05 10:00:00,BMFBOVESPA:ITUB4,33.684566 +147856,2024-01-08 10:00:00,BMFBOVESPA:ITUB4,33.32473 +147857,2024-01-09 10:00:00,BMFBOVESPA:ITUB4,33.304739 +147858,2024-01-10 10:00:00,BMFBOVESPA:ITUB4,33.274754 +147859,2024-01-11 10:00:00,BMFBOVESPA:ITUB4,33.334724 +147860,2024-01-12 10:00:00,BMFBOVESPA:ITUB4,33.374706 +147861,2024-01-15 10:00:00,BMFBOVESPA:ITUB4,33.434681 +147862,2024-01-16 10:00:00,BMFBOVESPA:ITUB4,32.964895 +147863,2024-01-17 10:00:00,BMFBOVESPA:ITUB4,32.984886 +147864,2024-01-18 10:00:00,BMFBOVESPA:ITUB4,32.844951 +147865,2024-01-19 10:00:00,BMFBOVESPA:ITUB4,32.924912 +147866,2024-01-22 10:00:00,BMFBOVESPA:ITUB4,32.385163 +147867,2024-01-23 10:00:00,BMFBOVESPA:ITUB4,32.535091 +147868,2024-01-24 10:00:00,BMFBOVESPA:ITUB4,32.385163 +147869,2024-01-25 10:00:00,BMFBOVESPA:ITUB4,32.315195 +147870,2024-01-26 10:00:00,BMFBOVESPA:ITUB4,32.794974 +147871,2024-01-29 10:00:00,BMFBOVESPA:ITUB4,32.62505 +147872,2024-01-30 10:00:00,BMFBOVESPA:ITUB4,32.415147 +147873,2024-01-31 10:00:00,BMFBOVESPA:ITUB4,32.764986 +147874,2024-02-01 10:00:00,BMFBOVESPA:ITUB4,32.689999 +147875,2024-02-02 10:00:00,BMFBOVESPA:ITUB4,32.74 +147876,2024-01-29 10:00:00,BMFBOVESPA:EGIE3,40.400002 +147877,2024-01-30 10:00:00,BMFBOVESPA:EGIE3,40.099998 +147878,2024-01-31 10:00:00,BMFBOVESPA:EGIE3,40.580002 +147879,2024-02-01 10:00:00,BMFBOVESPA:EGIE3,40.23 +147880,2024-02-02 10:00:00,BMFBOVESPA:EGIE3,39.7 +147881,2024-01-29 10:00:00,BMFBOVESPA:WEGE3,33.25 +147882,2024-01-30 10:00:00,BMFBOVESPA:WEGE3,32.990002 +147883,2024-01-31 10:00:00,BMFBOVESPA:WEGE3,32.34 +147884,2024-02-01 10:00:00,BMFBOVESPA:WEGE3,32.630001 +147885,2024-02-02 10:00:00,BMFBOVESPA:WEGE3,32.59 +147886,2024-01-29 10:00:00,BMFBOVESPA:KLBN11,21.540001 +147887,2024-01-30 10:00:00,BMFBOVESPA:KLBN11,21.379999 +147888,2024-01-31 10:00:00,BMFBOVESPA:KLBN11,21.290001 +147889,2024-02-01 10:00:00,BMFBOVESPA:KLBN11,21.1 +147890,2024-02-02 10:00:00,BMFBOVESPA:KLBN11,21.01 +147891,2011-05-02 10:00:00,BMFBOVESPA:MGLU3,0.470596 +147892,2011-05-03 10:00:00,BMFBOVESPA:MGLU3,0.466305 +147893,2011-05-04 10:00:00,BMFBOVESPA:MGLU3,0.471454 +147894,2011-05-05 10:00:00,BMFBOVESPA:MGLU3,0.468593 +147895,2011-05-06 10:00:00,BMFBOVESPA:MGLU3,0.46516 +147896,2011-05-09 10:00:00,BMFBOVESPA:MGLU3,0.457722 +147897,2011-05-10 10:00:00,BMFBOVESPA:MGLU3,0.474601 +147898,2011-05-11 10:00:00,BMFBOVESPA:MGLU3,0.469165 +147899,2011-05-12 10:00:00,BMFBOVESPA:MGLU3,0.469738 +147900,2011-05-13 10:00:00,BMFBOVESPA:MGLU3,0.467735 +147901,2011-05-16 10:00:00,BMFBOVESPA:MGLU3,0.462014 +147902,2011-05-17 10:00:00,BMFBOVESPA:MGLU3,0.460583 +147903,2011-05-18 10:00:00,BMFBOVESPA:MGLU3,0.452001 +147904,2011-05-19 10:00:00,BMFBOVESPA:MGLU3,0.452859 +147905,2011-05-20 10:00:00,BMFBOVESPA:MGLU3,0.456006 +147906,2011-05-23 10:00:00,BMFBOVESPA:MGLU3,0.45429 +147907,2011-05-24 10:00:00,BMFBOVESPA:MGLU3,0.448282 +147908,2011-05-25 10:00:00,BMFBOVESPA:MGLU3,0.434836 +147909,2011-05-26 10:00:00,BMFBOVESPA:MGLU3,0.449998 +147910,2011-05-27 10:00:00,BMFBOVESPA:MGLU3,0.452001 +147911,2011-05-30 10:00:00,BMFBOVESPA:MGLU3,0.456292 +147912,2011-05-31 10:00:00,BMFBOVESPA:MGLU3,0.457722 +147913,2011-06-01 10:00:00,BMFBOVESPA:MGLU3,0.463444 +147914,2011-06-02 10:00:00,BMFBOVESPA:MGLU3,0.469165 +147915,2011-06-03 10:00:00,BMFBOVESPA:MGLU3,0.477748 +147916,2011-06-06 10:00:00,BMFBOVESPA:MGLU3,0.477748 +147917,2011-06-07 10:00:00,BMFBOVESPA:MGLU3,0.477462 +147918,2011-06-08 10:00:00,BMFBOVESPA:MGLU3,0.474315 +147919,2011-06-09 10:00:00,BMFBOVESPA:MGLU3,0.489191 +147920,2011-06-10 10:00:00,BMFBOVESPA:MGLU3,0.490621 +147921,2011-06-13 10:00:00,BMFBOVESPA:MGLU3,0.494912 +147922,2011-06-14 10:00:00,BMFBOVESPA:MGLU3,0.489763 +147923,2011-06-15 10:00:00,BMFBOVESPA:MGLU3,0.483183 +147924,2011-06-16 10:00:00,BMFBOVESPA:MGLU3,0.480609 +147925,2011-06-17 10:00:00,BMFBOVESPA:MGLU3,0.472026 +147926,2011-06-20 10:00:00,BMFBOVESPA:MGLU3,0.463444 +147927,2011-06-21 10:00:00,BMFBOVESPA:MGLU3,0.474887 +147928,2011-06-22 10:00:00,BMFBOVESPA:MGLU3,0.464874 +147929,2011-06-24 10:00:00,BMFBOVESPA:MGLU3,0.463444 +147930,2011-06-27 10:00:00,BMFBOVESPA:MGLU3,0.457722 +147931,2011-06-28 10:00:00,BMFBOVESPA:MGLU3,0.464588 +147932,2011-06-29 10:00:00,BMFBOVESPA:MGLU3,0.469738 +147933,2011-06-30 10:00:00,BMFBOVESPA:MGLU3,0.464874 +147934,2011-07-01 10:00:00,BMFBOVESPA:MGLU3,0.463444 +147935,2011-07-04 10:00:00,BMFBOVESPA:MGLU3,0.469165 +147936,2011-07-05 10:00:00,BMFBOVESPA:MGLU3,0.47975 +147937,2011-07-06 10:00:00,BMFBOVESPA:MGLU3,0.477748 +147938,2011-07-07 10:00:00,BMFBOVESPA:MGLU3,0.469165 +147939,2011-07-08 10:00:00,BMFBOVESPA:MGLU3,0.466305 +147940,2011-07-11 10:00:00,BMFBOVESPA:MGLU3,0.444849 +147941,2011-07-12 10:00:00,BMFBOVESPA:MGLU3,0.456292 +147942,2011-07-13 10:00:00,BMFBOVESPA:MGLU3,0.450571 +147943,2011-07-14 10:00:00,BMFBOVESPA:MGLU3,0.429115 +147944,2011-07-15 10:00:00,BMFBOVESPA:MGLU3,0.414811 +147945,2011-07-18 10:00:00,BMFBOVESPA:MGLU3,0.396788 +147946,2011-07-19 10:00:00,BMFBOVESPA:MGLU3,0.423393 +147947,2011-07-20 10:00:00,BMFBOVESPA:MGLU3,0.409375 +147948,2011-07-21 10:00:00,BMFBOVESPA:MGLU3,0.410234 +147949,2011-07-22 10:00:00,BMFBOVESPA:MGLU3,0.426254 +147950,2011-07-25 10:00:00,BMFBOVESPA:MGLU3,0.426254 +147951,2011-07-26 10:00:00,BMFBOVESPA:MGLU3,0.441702 +147952,2011-07-27 10:00:00,BMFBOVESPA:MGLU3,0.427398 +147953,2011-07-28 10:00:00,BMFBOVESPA:MGLU3,0.404798 +147954,2011-07-29 10:00:00,BMFBOVESPA:MGLU3,0.394786 +147955,2011-08-01 10:00:00,BMFBOVESPA:MGLU3,0.400221 +147956,2011-08-02 10:00:00,BMFBOVESPA:MGLU3,0.399935 +147957,2011-08-03 10:00:00,BMFBOVESPA:MGLU3,0.384773 +147958,2011-08-04 10:00:00,BMFBOVESPA:MGLU3,0.351874 +147959,2011-08-05 10:00:00,BMFBOVESPA:MGLU3,0.338715 +147960,2011-08-08 10:00:00,BMFBOVESPA:MGLU3,0.314684 +147961,2011-08-09 10:00:00,BMFBOVESPA:MGLU3,0.320406 +147962,2011-08-10 10:00:00,BMFBOVESPA:MGLU3,0.321836 +147963,2011-08-11 10:00:00,BMFBOVESPA:MGLU3,0.35731 +147964,2011-08-12 10:00:00,BMFBOVESPA:MGLU3,0.377335 +147965,2011-08-15 10:00:00,BMFBOVESPA:MGLU3,0.38277 +147966,2011-08-16 10:00:00,BMFBOVESPA:MGLU3,0.375905 +147967,2011-08-17 10:00:00,BMFBOVESPA:MGLU3,0.378193 +147968,2011-08-18 10:00:00,BMFBOVESPA:MGLU3,0.379624 +147969,2011-08-19 10:00:00,BMFBOVESPA:MGLU3,0.367322 +147970,2011-08-22 10:00:00,BMFBOVESPA:MGLU3,0.365606 +147971,2011-08-23 10:00:00,BMFBOVESPA:MGLU3,0.363889 +147972,2011-08-24 10:00:00,BMFBOVESPA:MGLU3,0.357596 +147973,2011-08-25 10:00:00,BMFBOVESPA:MGLU3,0.351874 +147974,2011-08-26 10:00:00,BMFBOVESPA:MGLU3,0.340431 +147975,2011-08-29 10:00:00,BMFBOVESPA:MGLU3,0.347583 +147976,2011-08-30 10:00:00,BMFBOVESPA:MGLU3,0.353304 +147977,2011-08-31 10:00:00,BMFBOVESPA:MGLU3,0.367608 +147978,2011-09-01 10:00:00,BMFBOVESPA:MGLU3,0.399649 +147979,2011-09-02 10:00:00,BMFBOVESPA:MGLU3,0.406229 +147980,2011-09-05 10:00:00,BMFBOVESPA:MGLU3,0.404512 +147981,2011-09-06 10:00:00,BMFBOVESPA:MGLU3,0.420246 +147982,2011-09-08 10:00:00,BMFBOVESPA:MGLU3,0.417386 +147983,2011-09-09 10:00:00,BMFBOVESPA:MGLU3,0.41195 +147984,2011-09-12 10:00:00,BMFBOVESPA:MGLU3,0.416241 +147985,2011-09-13 10:00:00,BMFBOVESPA:MGLU3,0.407659 +147986,2011-09-14 10:00:00,BMFBOVESPA:MGLU3,0.400507 +147987,2011-09-15 10:00:00,BMFBOVESPA:MGLU3,0.400221 +147988,2011-09-16 10:00:00,BMFBOVESPA:MGLU3,0.394786 +147989,2011-09-19 10:00:00,BMFBOVESPA:MGLU3,0.395644 +147990,2011-09-20 10:00:00,BMFBOVESPA:MGLU3,0.386203 +147991,2011-09-21 10:00:00,BMFBOVESPA:MGLU3,0.37476 +147992,2011-09-22 10:00:00,BMFBOVESPA:MGLU3,0.348727 +147993,2011-09-23 10:00:00,BMFBOVESPA:MGLU3,0.346153 +147994,2011-09-26 10:00:00,BMFBOVESPA:MGLU3,0.348441 +147995,2011-09-27 10:00:00,BMFBOVESPA:MGLU3,0.35731 +147996,2011-09-28 10:00:00,BMFBOVESPA:MGLU3,0.351874 +147997,2011-09-29 10:00:00,BMFBOVESPA:MGLU3,0.347583 +147998,2011-09-30 10:00:00,BMFBOVESPA:MGLU3,0.335854 +147999,2011-10-03 10:00:00,BMFBOVESPA:MGLU3,0.320978 +148000,2011-10-04 10:00:00,BMFBOVESPA:MGLU3,0.32012 +148001,2011-10-05 10:00:00,BMFBOVESPA:MGLU3,0.327558 +148002,2011-10-06 10:00:00,BMFBOVESPA:MGLU3,0.331849 +148003,2011-10-07 10:00:00,BMFBOVESPA:MGLU3,0.320406 +148004,2011-10-10 10:00:00,BMFBOVESPA:MGLU3,0.331849 +148005,2011-10-11 10:00:00,BMFBOVESPA:MGLU3,0.333279 +148006,2011-10-13 10:00:00,BMFBOVESPA:MGLU3,0.34272 +148007,2011-10-14 10:00:00,BMFBOVESPA:MGLU3,0.350158 +148008,2011-10-17 09:00:00,BMFBOVESPA:MGLU3,0.341861 +148009,2011-10-18 09:00:00,BMFBOVESPA:MGLU3,0.343292 +148010,2011-10-19 09:00:00,BMFBOVESPA:MGLU3,0.356165 +148011,2011-10-20 09:00:00,BMFBOVESPA:MGLU3,0.356737 +148012,2011-10-21 09:00:00,BMFBOVESPA:MGLU3,0.356737 +148013,2011-10-24 09:00:00,BMFBOVESPA:MGLU3,0.35874 +148014,2011-10-25 09:00:00,BMFBOVESPA:MGLU3,0.355307 +148015,2011-10-26 09:00:00,BMFBOVESPA:MGLU3,0.360456 +148016,2011-10-27 09:00:00,BMFBOVESPA:MGLU3,0.370469 +148017,2011-10-28 09:00:00,BMFBOVESPA:MGLU3,0.383343 +148018,2011-10-31 09:00:00,BMFBOVESPA:MGLU3,0.377621 +148019,2011-11-01 09:00:00,BMFBOVESPA:MGLU3,0.366178 +148020,2011-11-03 09:00:00,BMFBOVESPA:MGLU3,0.376191 +148021,2011-11-04 09:00:00,BMFBOVESPA:MGLU3,0.371613 +148022,2011-11-07 09:00:00,BMFBOVESPA:MGLU3,0.379051 +148023,2011-11-08 09:00:00,BMFBOVESPA:MGLU3,0.37333 +148024,2011-11-09 09:00:00,BMFBOVESPA:MGLU3,0.360456 +148025,2011-11-10 09:00:00,BMFBOVESPA:MGLU3,0.363317 +148026,2011-11-11 09:00:00,BMFBOVESPA:MGLU3,0.339001 +148027,2011-11-14 09:00:00,BMFBOVESPA:MGLU3,0.325841 +148028,2011-11-16 09:00:00,BMFBOVESPA:MGLU3,0.316115 +148029,2011-11-17 09:00:00,BMFBOVESPA:MGLU3,0.317545 +148030,2011-11-18 09:00:00,BMFBOVESPA:MGLU3,0.319261 +148031,2011-11-21 09:00:00,BMFBOVESPA:MGLU3,0.30038 +148032,2011-11-22 09:00:00,BMFBOVESPA:MGLU3,0.28579 +148033,2011-11-23 09:00:00,BMFBOVESPA:MGLU3,0.281499 +148034,2011-11-24 09:00:00,BMFBOVESPA:MGLU3,0.286077 +148035,2011-11-25 09:00:00,BMFBOVESPA:MGLU3,0.285218 +148036,2011-11-28 09:00:00,BMFBOVESPA:MGLU3,0.294659 +148037,2011-11-29 09:00:00,BMFBOVESPA:MGLU3,0.294659 +148038,2011-11-30 09:00:00,BMFBOVESPA:MGLU3,0.311823 +148039,2011-12-01 09:00:00,BMFBOVESPA:MGLU3,0.337284 +148040,2011-12-02 09:00:00,BMFBOVESPA:MGLU3,0.328702 +148041,2011-12-05 09:00:00,BMFBOVESPA:MGLU3,0.320406 +148042,2011-12-06 09:00:00,BMFBOVESPA:MGLU3,0.311823 +148043,2011-12-07 09:00:00,BMFBOVESPA:MGLU3,0.307532 +148044,2011-12-08 09:00:00,BMFBOVESPA:MGLU3,0.29752 +148045,2011-12-09 09:00:00,BMFBOVESPA:MGLU3,0.301811 +148046,2011-12-12 09:00:00,BMFBOVESPA:MGLU3,0.299808 +148047,2011-12-13 09:00:00,BMFBOVESPA:MGLU3,0.29752 +148048,2011-12-14 09:00:00,BMFBOVESPA:MGLU3,0.284646 +148049,2011-12-15 09:00:00,BMFBOVESPA:MGLU3,0.288937 +148050,2011-12-16 09:00:00,BMFBOVESPA:MGLU3,0.30038 +148051,2011-12-19 09:00:00,BMFBOVESPA:MGLU3,0.290368 +148052,2011-12-20 09:00:00,BMFBOVESPA:MGLU3,0.297233 +148053,2011-12-21 09:00:00,BMFBOVESPA:MGLU3,0.280355 +148054,2011-12-22 09:00:00,BMFBOVESPA:MGLU3,0.258899 +148055,2011-12-23 09:00:00,BMFBOVESPA:MGLU3,0.266051 +148056,2011-12-26 09:00:00,BMFBOVESPA:MGLU3,0.269198 +148057,2011-12-27 09:00:00,BMFBOVESPA:MGLU3,0.264907 +148058,2011-12-28 09:00:00,BMFBOVESPA:MGLU3,0.264907 +148059,2011-12-29 09:00:00,BMFBOVESPA:MGLU3,0.272917 +148060,2012-01-02 09:00:00,BMFBOVESPA:MGLU3,0.266051 +148061,2012-01-03 09:00:00,BMFBOVESPA:MGLU3,0.264335 +148062,2012-01-04 09:00:00,BMFBOVESPA:MGLU3,0.26176 +148063,2012-01-05 09:00:00,BMFBOVESPA:MGLU3,0.259471 +148064,2012-01-06 09:00:00,BMFBOVESPA:MGLU3,0.266623 +148065,2012-01-09 09:00:00,BMFBOVESPA:MGLU3,0.264049 +148066,2012-01-10 09:00:00,BMFBOVESPA:MGLU3,0.26033 +148067,2012-01-11 09:00:00,BMFBOVESPA:MGLU3,0.264621 +148068,2012-01-12 09:00:00,BMFBOVESPA:MGLU3,0.267482 +148069,2012-01-13 09:00:00,BMFBOVESPA:MGLU3,0.270628 +148070,2012-01-16 09:00:00,BMFBOVESPA:MGLU3,0.272631 +148071,2012-01-17 09:00:00,BMFBOVESPA:MGLU3,0.275492 +148072,2012-01-18 09:00:00,BMFBOVESPA:MGLU3,0.274633 +148073,2012-01-19 09:00:00,BMFBOVESPA:MGLU3,0.276636 +148074,2012-01-20 09:00:00,BMFBOVESPA:MGLU3,0.278352 +148075,2012-01-23 09:00:00,BMFBOVESPA:MGLU3,0.278925 +148076,2012-01-24 09:00:00,BMFBOVESPA:MGLU3,0.274633 +148077,2012-01-26 09:00:00,BMFBOVESPA:MGLU3,0.288937 +148078,2012-01-27 09:00:00,BMFBOVESPA:MGLU3,0.295803 +148079,2012-01-30 09:00:00,BMFBOVESPA:MGLU3,0.286077 +148080,2012-01-31 09:00:00,BMFBOVESPA:MGLU3,0.286649 +148081,2012-02-01 09:00:00,BMFBOVESPA:MGLU3,0.294659 +148082,2012-02-02 09:00:00,BMFBOVESPA:MGLU3,0.30038 +148083,2012-02-03 09:00:00,BMFBOVESPA:MGLU3,0.291226 +148084,2012-02-06 09:00:00,BMFBOVESPA:MGLU3,0.278925 +148085,2012-02-07 09:00:00,BMFBOVESPA:MGLU3,0.284074 +148086,2012-02-08 09:00:00,BMFBOVESPA:MGLU3,0.282358 +148087,2012-02-09 09:00:00,BMFBOVESPA:MGLU3,0.283216 +148088,2012-02-10 09:00:00,BMFBOVESPA:MGLU3,0.28579 +148089,2012-02-13 09:00:00,BMFBOVESPA:MGLU3,0.28436 +148090,2012-02-14 09:00:00,BMFBOVESPA:MGLU3,0.28293 +148091,2012-02-15 09:00:00,BMFBOVESPA:MGLU3,0.291798 +148092,2012-02-16 09:00:00,BMFBOVESPA:MGLU3,0.287793 +148093,2012-02-17 09:00:00,BMFBOVESPA:MGLU3,0.291798 +148094,2012-02-22 09:00:00,BMFBOVESPA:MGLU3,0.299522 +148095,2012-02-23 09:00:00,BMFBOVESPA:MGLU3,0.318975 +148096,2012-02-24 09:00:00,BMFBOVESPA:MGLU3,0.33471 +148097,2012-02-27 10:00:00,BMFBOVESPA:MGLU3,0.33614 +148098,2012-02-28 10:00:00,BMFBOVESPA:MGLU3,0.335568 +148099,2012-02-29 10:00:00,BMFBOVESPA:MGLU3,0.339001 +148100,2012-03-01 10:00:00,BMFBOVESPA:MGLU3,0.336712 +148101,2012-03-02 10:00:00,BMFBOVESPA:MGLU3,0.342434 +148102,2012-03-05 10:00:00,BMFBOVESPA:MGLU3,0.33757 +148103,2012-03-06 10:00:00,BMFBOVESPA:MGLU3,0.333279 +148104,2012-03-07 10:00:00,BMFBOVESPA:MGLU3,0.34272 +148105,2012-03-08 10:00:00,BMFBOVESPA:MGLU3,0.360456 +148106,2012-03-09 10:00:00,BMFBOVESPA:MGLU3,0.352446 +148107,2012-03-12 10:00:00,BMFBOVESPA:MGLU3,0.344722 +148108,2012-03-13 10:00:00,BMFBOVESPA:MGLU3,0.344722 +148109,2012-03-14 10:00:00,BMFBOVESPA:MGLU3,0.340431 +148110,2012-03-15 10:00:00,BMFBOVESPA:MGLU3,0.333279 +148111,2012-03-16 10:00:00,BMFBOVESPA:MGLU3,0.328988 +148112,2012-03-19 10:00:00,BMFBOVESPA:MGLU3,0.329274 +148113,2012-03-20 10:00:00,BMFBOVESPA:MGLU3,0.331849 +148114,2012-03-21 10:00:00,BMFBOVESPA:MGLU3,0.331277 +148115,2012-03-22 10:00:00,BMFBOVESPA:MGLU3,0.328702 +148116,2012-03-23 10:00:00,BMFBOVESPA:MGLU3,0.341575 +148117,2012-03-26 10:00:00,BMFBOVESPA:MGLU3,0.349299 +148118,2012-03-27 10:00:00,BMFBOVESPA:MGLU3,0.340431 +148119,2012-03-28 10:00:00,BMFBOVESPA:MGLU3,0.334137 +148120,2012-03-29 10:00:00,BMFBOVESPA:MGLU3,0.332421 +148121,2012-03-30 10:00:00,BMFBOVESPA:MGLU3,0.342148 +148122,2012-04-02 10:00:00,BMFBOVESPA:MGLU3,0.353018 +148123,2012-04-03 10:00:00,BMFBOVESPA:MGLU3,0.354735 +148124,2012-04-04 10:00:00,BMFBOVESPA:MGLU3,0.353304 +148125,2012-04-05 10:00:00,BMFBOVESPA:MGLU3,0.343864 +148126,2012-04-09 10:00:00,BMFBOVESPA:MGLU3,0.333565 +148127,2012-04-10 10:00:00,BMFBOVESPA:MGLU3,0.337284 +148128,2012-04-11 10:00:00,BMFBOVESPA:MGLU3,0.331563 +148129,2012-04-12 10:00:00,BMFBOVESPA:MGLU3,0.347583 +148130,2012-04-13 10:00:00,BMFBOVESPA:MGLU3,0.351016 +148131,2012-04-16 10:00:00,BMFBOVESPA:MGLU3,0.357596 +148132,2012-04-17 10:00:00,BMFBOVESPA:MGLU3,0.360456 +148133,2012-04-18 10:00:00,BMFBOVESPA:MGLU3,0.358168 +148134,2012-04-19 10:00:00,BMFBOVESPA:MGLU3,0.352446 +148135,2012-04-20 10:00:00,BMFBOVESPA:MGLU3,0.341289 +148136,2012-04-23 10:00:00,BMFBOVESPA:MGLU3,0.328988 +148137,2012-04-24 10:00:00,BMFBOVESPA:MGLU3,0.325555 +148138,2012-04-25 10:00:00,BMFBOVESPA:MGLU3,0.326127 +148139,2012-04-26 10:00:00,BMFBOVESPA:MGLU3,0.314684 +148140,2012-04-27 10:00:00,BMFBOVESPA:MGLU3,0.324697 +148141,2012-04-30 10:00:00,BMFBOVESPA:MGLU3,0.325555 +148142,2012-05-02 10:00:00,BMFBOVESPA:MGLU3,0.332569 +148143,2012-05-03 10:00:00,BMFBOVESPA:MGLU3,0.345746 +148144,2012-05-04 10:00:00,BMFBOVESPA:MGLU3,0.349183 +148145,2012-05-07 10:00:00,BMFBOVESPA:MGLU3,0.358063 +148146,2012-05-08 10:00:00,BMFBOVESPA:MGLU3,0.352334 +148147,2012-05-09 10:00:00,BMFBOVESPA:MGLU3,0.356631 +148148,2012-05-10 10:00:00,BMFBOVESPA:MGLU3,0.353767 +148149,2012-05-11 10:00:00,BMFBOVESPA:MGLU3,0.3446 +148150,2012-05-14 10:00:00,BMFBOVESPA:MGLU3,0.326554 +148151,2012-05-15 10:00:00,BMFBOVESPA:MGLU3,0.293612 +148152,2012-05-16 10:00:00,BMFBOVESPA:MGLU3,0.284159 +148153,2012-05-17 10:00:00,BMFBOVESPA:MGLU3,0.276711 +148154,2012-05-18 10:00:00,BMFBOVESPA:MGLU3,0.257519 +148155,2012-05-21 10:00:00,BMFBOVESPA:MGLU3,0.261816 +148156,2012-05-22 10:00:00,BMFBOVESPA:MGLU3,0.259238 +148157,2012-05-23 10:00:00,BMFBOVESPA:MGLU3,0.262102 +148158,2012-05-24 10:00:00,BMFBOVESPA:MGLU3,0.249212 +148159,2012-05-25 10:00:00,BMFBOVESPA:MGLU3,0.262962 +148160,2012-05-28 10:00:00,BMFBOVESPA:MGLU3,0.277284 +148161,2012-05-29 10:00:00,BMFBOVESPA:MGLU3,0.276425 +148162,2012-05-30 10:00:00,BMFBOVESPA:MGLU3,0.270409 +148163,2012-05-31 10:00:00,BMFBOVESPA:MGLU3,0.267258 +148164,2012-06-01 10:00:00,BMFBOVESPA:MGLU3,0.257806 +148165,2012-06-04 10:00:00,BMFBOVESPA:MGLU3,0.25666 +148166,2012-06-05 10:00:00,BMFBOVESPA:MGLU3,0.254941 +148167,2012-06-06 10:00:00,BMFBOVESPA:MGLU3,0.26067 +148168,2012-06-08 10:00:00,BMFBOVESPA:MGLU3,0.261816 +148169,2012-06-11 10:00:00,BMFBOVESPA:MGLU3,0.270123 +148170,2012-06-12 10:00:00,BMFBOVESPA:MGLU3,0.281581 +148171,2012-06-13 10:00:00,BMFBOVESPA:MGLU3,0.281294 +148172,2012-06-14 10:00:00,BMFBOVESPA:MGLU3,0.283586 +148173,2012-06-15 10:00:00,BMFBOVESPA:MGLU3,0.287883 +148174,2012-06-18 10:00:00,BMFBOVESPA:MGLU3,0.288456 +148175,2012-06-19 10:00:00,BMFBOVESPA:MGLU3,0.292753 +148176,2012-06-20 10:00:00,BMFBOVESPA:MGLU3,0.286164 +148177,2012-06-21 10:00:00,BMFBOVESPA:MGLU3,0.275565 +148178,2012-06-22 10:00:00,BMFBOVESPA:MGLU3,0.275565 +148179,2012-06-25 10:00:00,BMFBOVESPA:MGLU3,0.27356 +148180,2012-06-26 10:00:00,BMFBOVESPA:MGLU3,0.263535 +148181,2012-06-27 10:00:00,BMFBOVESPA:MGLU3,0.254941 +148182,2012-06-28 10:00:00,BMFBOVESPA:MGLU3,0.254941 +148183,2012-06-29 10:00:00,BMFBOVESPA:MGLU3,0.269264 +148184,2012-07-02 10:00:00,BMFBOVESPA:MGLU3,0.268404 +148185,2012-07-03 10:00:00,BMFBOVESPA:MGLU3,0.276425 +148186,2012-07-04 10:00:00,BMFBOVESPA:MGLU3,0.277857 +148187,2012-07-05 10:00:00,BMFBOVESPA:MGLU3,0.27356 +148188,2012-07-06 10:00:00,BMFBOVESPA:MGLU3,0.274993 +148189,2012-07-10 10:00:00,BMFBOVESPA:MGLU3,0.269264 +148190,2012-07-11 10:00:00,BMFBOVESPA:MGLU3,0.260097 +148191,2012-07-12 10:00:00,BMFBOVESPA:MGLU3,0.264107 +148192,2012-07-13 10:00:00,BMFBOVESPA:MGLU3,0.26955 +148193,2012-07-16 10:00:00,BMFBOVESPA:MGLU3,0.265826 +148194,2012-07-17 10:00:00,BMFBOVESPA:MGLU3,0.262389 +148195,2012-07-18 10:00:00,BMFBOVESPA:MGLU3,0.267831 +148196,2012-07-19 10:00:00,BMFBOVESPA:MGLU3,0.278716 +148197,2012-07-20 10:00:00,BMFBOVESPA:MGLU3,0.279003 +148198,2012-07-23 10:00:00,BMFBOVESPA:MGLU3,0.276425 +148199,2012-07-24 10:00:00,BMFBOVESPA:MGLU3,0.26468 +148200,2012-07-25 10:00:00,BMFBOVESPA:MGLU3,0.263535 +148201,2012-07-26 10:00:00,BMFBOVESPA:MGLU3,0.276138 +148202,2012-07-27 10:00:00,BMFBOVESPA:MGLU3,0.285018 +148203,2012-07-30 10:00:00,BMFBOVESPA:MGLU3,0.289029 +148204,2012-07-31 10:00:00,BMFBOVESPA:MGLU3,0.293612 +148205,2012-08-01 10:00:00,BMFBOVESPA:MGLU3,0.301346 +148206,2012-08-02 10:00:00,BMFBOVESPA:MGLU3,0.299627 +148207,2012-08-03 10:00:00,BMFBOVESPA:MGLU3,0.304783 +148208,2012-08-06 10:00:00,BMFBOVESPA:MGLU3,0.319392 +148209,2012-08-07 10:00:00,BMFBOVESPA:MGLU3,0.310226 +148210,2012-08-08 10:00:00,BMFBOVESPA:MGLU3,0.303638 +148211,2012-08-09 10:00:00,BMFBOVESPA:MGLU3,0.308794 +148212,2012-08-10 10:00:00,BMFBOVESPA:MGLU3,0.307648 +148213,2012-08-13 10:00:00,BMFBOVESPA:MGLU3,0.300773 +148214,2012-08-14 10:00:00,BMFBOVESPA:MGLU3,0.319679 +148215,2012-08-15 10:00:00,BMFBOVESPA:MGLU3,0.314809 +148216,2012-08-16 10:00:00,BMFBOVESPA:MGLU3,0.313663 +148217,2012-08-17 10:00:00,BMFBOVESPA:MGLU3,0.317674 +148218,2012-08-20 10:00:00,BMFBOVESPA:MGLU3,0.315096 +148219,2012-08-21 10:00:00,BMFBOVESPA:MGLU3,0.30994 +148220,2012-08-22 10:00:00,BMFBOVESPA:MGLU3,0.308507 +148221,2012-08-23 10:00:00,BMFBOVESPA:MGLU3,0.308794 +148222,2012-08-24 10:00:00,BMFBOVESPA:MGLU3,0.31796 +148223,2012-08-27 10:00:00,BMFBOVESPA:MGLU3,0.33085 +148224,2012-08-28 10:00:00,BMFBOVESPA:MGLU3,0.335147 +148225,2012-08-29 10:00:00,BMFBOVESPA:MGLU3,0.319392 +148226,2012-08-30 10:00:00,BMFBOVESPA:MGLU3,0.313663 +148227,2012-08-31 10:00:00,BMFBOVESPA:MGLU3,0.323689 +148228,2012-09-03 10:00:00,BMFBOVESPA:MGLU3,0.323689 +148229,2012-09-04 10:00:00,BMFBOVESPA:MGLU3,0.329991 +148230,2012-09-05 10:00:00,BMFBOVESPA:MGLU3,0.332569 +148231,2012-09-06 10:00:00,BMFBOVESPA:MGLU3,0.351188 +148232,2012-09-10 10:00:00,BMFBOVESPA:MGLU3,0.358063 +148233,2012-09-11 10:00:00,BMFBOVESPA:MGLU3,0.36236 +148234,2012-09-12 10:00:00,BMFBOVESPA:MGLU3,0.367803 +148235,2012-09-13 10:00:00,BMFBOVESPA:MGLU3,0.377542 +148236,2012-09-14 10:00:00,BMFBOVESPA:MGLU3,0.368375 +148237,2012-09-17 10:00:00,BMFBOVESPA:MGLU3,0.375537 +148238,2012-09-18 10:00:00,BMFBOVESPA:MGLU3,0.369521 +148239,2012-09-19 10:00:00,BMFBOVESPA:MGLU3,0.370381 +148240,2012-09-20 10:00:00,BMFBOVESPA:MGLU3,0.373818 +148241,2012-09-21 10:00:00,BMFBOVESPA:MGLU3,0.373818 +148242,2012-09-24 10:00:00,BMFBOVESPA:MGLU3,0.372386 +148243,2012-09-25 10:00:00,BMFBOVESPA:MGLU3,0.37525 +148244,2012-09-26 10:00:00,BMFBOVESPA:MGLU3,0.365225 +148245,2012-09-27 10:00:00,BMFBOVESPA:MGLU3,0.360355 +148246,2012-09-28 10:00:00,BMFBOVESPA:MGLU3,0.350616 +148247,2012-10-01 10:00:00,BMFBOVESPA:MGLU3,0.34947 +148248,2012-10-02 10:00:00,BMFBOVESPA:MGLU3,0.344027 +148249,2012-10-03 10:00:00,BMFBOVESPA:MGLU3,0.338298 +148250,2012-10-04 10:00:00,BMFBOVESPA:MGLU3,0.358063 +148251,2012-10-05 10:00:00,BMFBOVESPA:MGLU3,0.368089 +148252,2012-10-08 10:00:00,BMFBOVESPA:MGLU3,0.356631 +148253,2012-10-09 10:00:00,BMFBOVESPA:MGLU3,0.350616 +148254,2012-10-10 10:00:00,BMFBOVESPA:MGLU3,0.372386 +148255,2012-10-11 10:00:00,BMFBOVESPA:MGLU3,0.368948 +148256,2012-10-15 10:00:00,BMFBOVESPA:MGLU3,0.372386 +148257,2012-10-16 10:00:00,BMFBOVESPA:MGLU3,0.368662 +148258,2012-10-17 10:00:00,BMFBOVESPA:MGLU3,0.362074 +148259,2012-10-18 10:00:00,BMFBOVESPA:MGLU3,0.358063 +148260,2012-10-19 10:00:00,BMFBOVESPA:MGLU3,0.34947 +148261,2012-10-22 09:00:00,BMFBOVESPA:MGLU3,0.357204 +148262,2012-10-23 09:00:00,BMFBOVESPA:MGLU3,0.348324 +148263,2012-10-24 09:00:00,BMFBOVESPA:MGLU3,0.347178 +148264,2012-10-25 09:00:00,BMFBOVESPA:MGLU3,0.340017 +148265,2012-10-26 09:00:00,BMFBOVESPA:MGLU3,0.329418 +148266,2012-10-29 09:00:00,BMFBOVESPA:MGLU3,0.32684 +148267,2012-10-30 09:00:00,BMFBOVESPA:MGLU3,0.323689 +148268,2012-10-31 09:00:00,BMFBOVESPA:MGLU3,0.323976 +148269,2012-11-01 09:00:00,BMFBOVESPA:MGLU3,0.329418 +148270,2012-11-05 09:00:00,BMFBOVESPA:MGLU3,0.335147 +148271,2012-11-06 09:00:00,BMFBOVESPA:MGLU3,0.337152 +148272,2012-11-07 09:00:00,BMFBOVESPA:MGLU3,0.32684 +148273,2012-11-08 09:00:00,BMFBOVESPA:MGLU3,0.326554 +148274,2012-11-09 09:00:00,BMFBOVESPA:MGLU3,0.320538 +148275,2012-11-12 09:00:00,BMFBOVESPA:MGLU3,0.310799 +148276,2012-11-13 09:00:00,BMFBOVESPA:MGLU3,0.306502 +148277,2012-11-14 09:00:00,BMFBOVESPA:MGLU3,0.305929 +148278,2012-11-16 09:00:00,BMFBOVESPA:MGLU3,0.303065 +148279,2012-11-19 09:00:00,BMFBOVESPA:MGLU3,0.300773 +148280,2012-11-21 09:00:00,BMFBOVESPA:MGLU3,0.30106 +148281,2012-11-22 09:00:00,BMFBOVESPA:MGLU3,0.299341 +148282,2012-11-23 09:00:00,BMFBOVESPA:MGLU3,0.306502 +148283,2012-11-26 09:00:00,BMFBOVESPA:MGLU3,0.30994 +148284,2012-11-27 09:00:00,BMFBOVESPA:MGLU3,0.305643 +148285,2012-11-28 09:00:00,BMFBOVESPA:MGLU3,0.300773 +148286,2012-11-29 09:00:00,BMFBOVESPA:MGLU3,0.316528 +148287,2012-11-30 09:00:00,BMFBOVESPA:MGLU3,0.322257 +148288,2012-12-03 09:00:00,BMFBOVESPA:MGLU3,0.328559 +148289,2012-12-04 09:00:00,BMFBOVESPA:MGLU3,0.325981 +148290,2012-12-05 09:00:00,BMFBOVESPA:MGLU3,0.315096 +148291,2012-12-06 09:00:00,BMFBOVESPA:MGLU3,0.31882 +148292,2012-12-07 09:00:00,BMFBOVESPA:MGLU3,0.326554 +148293,2012-12-10 09:00:00,BMFBOVESPA:MGLU3,0.328272 +148294,2012-12-11 09:00:00,BMFBOVESPA:MGLU3,0.325121 +148295,2012-12-12 09:00:00,BMFBOVESPA:MGLU3,0.323976 +148296,2012-12-13 09:00:00,BMFBOVESPA:MGLU3,0.323689 +148297,2012-12-14 09:00:00,BMFBOVESPA:MGLU3,0.342308 +148298,2012-12-17 09:00:00,BMFBOVESPA:MGLU3,0.347178 +148299,2012-12-18 09:00:00,BMFBOVESPA:MGLU3,0.347465 +148300,2012-12-19 09:00:00,BMFBOVESPA:MGLU3,0.344314 +148301,2012-12-20 09:00:00,BMFBOVESPA:MGLU3,0.353194 +148302,2012-12-21 09:00:00,BMFBOVESPA:MGLU3,0.344027 +148303,2012-12-26 09:00:00,BMFBOVESPA:MGLU3,0.355772 +148304,2012-12-27 09:00:00,BMFBOVESPA:MGLU3,0.34947 +148305,2012-12-28 09:00:00,BMFBOVESPA:MGLU3,0.348038 +148306,2013-01-02 09:00:00,BMFBOVESPA:MGLU3,0.368089 +148307,2013-01-03 09:00:00,BMFBOVESPA:MGLU3,0.383271 +148308,2013-01-04 09:00:00,BMFBOVESPA:MGLU3,0.378115 +148309,2013-01-07 09:00:00,BMFBOVESPA:MGLU3,0.372099 +148310,2013-01-08 09:00:00,BMFBOVESPA:MGLU3,0.369521 +148311,2013-01-09 09:00:00,BMFBOVESPA:MGLU3,0.363792 +148312,2013-01-10 09:00:00,BMFBOVESPA:MGLU3,0.368089 +148313,2013-01-11 09:00:00,BMFBOVESPA:MGLU3,0.361214 +148314,2013-01-14 09:00:00,BMFBOVESPA:MGLU3,0.37124 +148315,2013-01-15 09:00:00,BMFBOVESPA:MGLU3,0.370954 +148316,2013-01-16 09:00:00,BMFBOVESPA:MGLU3,0.363792 +148317,2013-01-17 09:00:00,BMFBOVESPA:MGLU3,0.355199 +148318,2013-01-18 09:00:00,BMFBOVESPA:MGLU3,0.350043 +148319,2013-01-21 09:00:00,BMFBOVESPA:MGLU3,0.348038 +148320,2013-01-22 09:00:00,BMFBOVESPA:MGLU3,0.340017 +148321,2013-01-23 09:00:00,BMFBOVESPA:MGLU3,0.336866 +148322,2013-01-24 09:00:00,BMFBOVESPA:MGLU3,0.329418 +148323,2013-01-28 09:00:00,BMFBOVESPA:MGLU3,0.336579 +148324,2013-01-29 09:00:00,BMFBOVESPA:MGLU3,0.344314 +148325,2013-01-30 09:00:00,BMFBOVESPA:MGLU3,0.338012 +148326,2013-01-31 09:00:00,BMFBOVESPA:MGLU3,0.343741 +148327,2013-02-01 09:00:00,BMFBOVESPA:MGLU3,0.359782 +148328,2013-02-04 09:00:00,BMFBOVESPA:MGLU3,0.360641 +148329,2013-02-05 09:00:00,BMFBOVESPA:MGLU3,0.339158 +148330,2013-02-06 09:00:00,BMFBOVESPA:MGLU3,0.328845 +148331,2013-02-07 09:00:00,BMFBOVESPA:MGLU3,0.327127 +148332,2013-02-08 09:00:00,BMFBOVESPA:MGLU3,0.323689 +148333,2013-02-13 09:00:00,BMFBOVESPA:MGLU3,0.31882 +148334,2013-02-14 09:00:00,BMFBOVESPA:MGLU3,0.322543 +148335,2013-02-15 09:00:00,BMFBOVESPA:MGLU3,0.312518 +148336,2013-02-18 10:00:00,BMFBOVESPA:MGLU3,0.30507 +148337,2013-02-19 10:00:00,BMFBOVESPA:MGLU3,0.315096 +148338,2013-02-20 10:00:00,BMFBOVESPA:MGLU3,0.304497 +148339,2013-02-21 10:00:00,BMFBOVESPA:MGLU3,0.307934 +148340,2013-02-22 10:00:00,BMFBOVESPA:MGLU3,0.30908 +148341,2013-02-25 10:00:00,BMFBOVESPA:MGLU3,0.304497 +148342,2013-02-26 10:00:00,BMFBOVESPA:MGLU3,0.301633 +148343,2013-02-27 10:00:00,BMFBOVESPA:MGLU3,0.294471 +148344,2013-02-28 10:00:00,BMFBOVESPA:MGLU3,0.290461 +148345,2013-03-01 10:00:00,BMFBOVESPA:MGLU3,0.285018 +148346,2013-03-04 10:00:00,BMFBOVESPA:MGLU3,0.271269 +148347,2013-03-05 10:00:00,BMFBOVESPA:MGLU3,0.277857 +148348,2013-03-06 10:00:00,BMFBOVESPA:MGLU3,0.279289 +148349,2013-03-07 10:00:00,BMFBOVESPA:MGLU3,0.272128 +148350,2013-03-08 10:00:00,BMFBOVESPA:MGLU3,0.26955 +148351,2013-03-11 10:00:00,BMFBOVESPA:MGLU3,0.276138 +148352,2013-03-12 10:00:00,BMFBOVESPA:MGLU3,0.282154 +148353,2013-03-13 10:00:00,BMFBOVESPA:MGLU3,0.269836 +148354,2013-03-14 10:00:00,BMFBOVESPA:MGLU3,0.273847 +148355,2013-03-15 10:00:00,BMFBOVESPA:MGLU3,0.268977 +148356,2013-03-18 10:00:00,BMFBOVESPA:MGLU3,0.263821 +148357,2013-03-19 10:00:00,BMFBOVESPA:MGLU3,0.262102 +148358,2013-03-20 10:00:00,BMFBOVESPA:MGLU3,0.261243 +148359,2013-03-21 10:00:00,BMFBOVESPA:MGLU3,0.265253 +148360,2013-03-22 10:00:00,BMFBOVESPA:MGLU3,0.262102 +148361,2013-03-25 10:00:00,BMFBOVESPA:MGLU3,0.263821 +148362,2013-03-26 10:00:00,BMFBOVESPA:MGLU3,0.254941 +148363,2013-03-27 10:00:00,BMFBOVESPA:MGLU3,0.254941 +148364,2013-03-28 10:00:00,BMFBOVESPA:MGLU3,0.262389 +148365,2013-04-01 10:00:00,BMFBOVESPA:MGLU3,0.260097 +148366,2013-04-02 10:00:00,BMFBOVESPA:MGLU3,0.267831 +148367,2013-04-03 10:00:00,BMFBOVESPA:MGLU3,0.267831 +148368,2013-04-04 10:00:00,BMFBOVESPA:MGLU3,0.266972 +148369,2013-04-05 10:00:00,BMFBOVESPA:MGLU3,0.262102 +148370,2013-04-08 10:00:00,BMFBOVESPA:MGLU3,0.259238 +148371,2013-04-09 10:00:00,BMFBOVESPA:MGLU3,0.261243 +148372,2013-04-10 10:00:00,BMFBOVESPA:MGLU3,0.257519 +148373,2013-04-11 10:00:00,BMFBOVESPA:MGLU3,0.24692 +148374,2013-04-12 10:00:00,BMFBOVESPA:MGLU3,0.252363 +148375,2013-04-15 10:00:00,BMFBOVESPA:MGLU3,0.243197 +148376,2013-04-16 10:00:00,BMFBOVESPA:MGLU3,0.24692 +148377,2013-04-17 10:00:00,BMFBOVESPA:MGLU3,0.233457 +148378,2013-04-18 10:00:00,BMFBOVESPA:MGLU3,0.234603 +148379,2013-04-19 10:00:00,BMFBOVESPA:MGLU3,0.233744 +148380,2013-04-22 10:00:00,BMFBOVESPA:MGLU3,0.227728 +148381,2013-04-23 10:00:00,BMFBOVESPA:MGLU3,0.225723 +148382,2013-04-24 10:00:00,BMFBOVESPA:MGLU3,0.226296 +148383,2013-04-25 10:00:00,BMFBOVESPA:MGLU3,0.230306 +148384,2013-04-26 10:00:00,BMFBOVESPA:MGLU3,0.215411 +148385,2013-04-29 10:00:00,BMFBOVESPA:MGLU3,0.206531 +148386,2013-04-30 10:00:00,BMFBOVESPA:MGLU3,0.205099 +148387,2013-05-02 10:00:00,BMFBOVESPA:MGLU3,0.210541 +148388,2013-05-03 10:00:00,BMFBOVESPA:MGLU3,0.224291 +148389,2013-05-06 10:00:00,BMFBOVESPA:MGLU3,0.228301 +148390,2013-05-07 10:00:00,BMFBOVESPA:MGLU3,0.237754 +148391,2013-05-08 10:00:00,BMFBOVESPA:MGLU3,0.232025 +148392,2013-05-09 10:00:00,BMFBOVESPA:MGLU3,0.232025 +148393,2013-05-10 10:00:00,BMFBOVESPA:MGLU3,0.22916 +148394,2013-05-13 10:00:00,BMFBOVESPA:MGLU3,0.219135 +148395,2013-05-14 10:00:00,BMFBOVESPA:MGLU3,0.230879 +148396,2013-05-15 10:00:00,BMFBOVESPA:MGLU3,0.235176 +148397,2013-05-16 10:00:00,BMFBOVESPA:MGLU3,0.221999 +148398,2013-05-17 10:00:00,BMFBOVESPA:MGLU3,0.236895 +148399,2013-05-20 10:00:00,BMFBOVESPA:MGLU3,0.254941 +148400,2013-05-21 10:00:00,BMFBOVESPA:MGLU3,0.262389 +148401,2013-05-22 10:00:00,BMFBOVESPA:MGLU3,0.251217 +148402,2013-05-23 10:00:00,BMFBOVESPA:MGLU3,0.246348 +148403,2013-05-24 10:00:00,BMFBOVESPA:MGLU3,0.249785 +148404,2013-05-27 10:00:00,BMFBOVESPA:MGLU3,0.252363 +148405,2013-05-28 10:00:00,BMFBOVESPA:MGLU3,0.255227 +148406,2013-05-29 10:00:00,BMFBOVESPA:MGLU3,0.250644 +148407,2013-05-31 10:00:00,BMFBOVESPA:MGLU3,0.233457 +148408,2013-06-03 10:00:00,BMFBOVESPA:MGLU3,0.23403 +148409,2013-06-04 10:00:00,BMFBOVESPA:MGLU3,0.230306 +148410,2013-06-05 10:00:00,BMFBOVESPA:MGLU3,0.236608 +148411,2013-06-06 10:00:00,BMFBOVESPA:MGLU3,0.243769 +148412,2013-06-07 10:00:00,BMFBOVESPA:MGLU3,0.231452 +148413,2013-06-10 10:00:00,BMFBOVESPA:MGLU3,0.232598 +148414,2013-06-11 10:00:00,BMFBOVESPA:MGLU3,0.228874 +148415,2013-06-12 10:00:00,BMFBOVESPA:MGLU3,0.226296 +148416,2013-06-13 10:00:00,BMFBOVESPA:MGLU3,0.222859 +148417,2013-06-14 10:00:00,BMFBOVESPA:MGLU3,0.213119 +148418,2013-06-17 10:00:00,BMFBOVESPA:MGLU3,0.20825 +148419,2013-06-18 10:00:00,BMFBOVESPA:MGLU3,0.203953 +148420,2013-06-19 10:00:00,BMFBOVESPA:MGLU3,0.200515 +148421,2013-06-20 10:00:00,BMFBOVESPA:MGLU3,0.192781 +148422,2013-06-21 10:00:00,BMFBOVESPA:MGLU3,0.178745 +148423,2013-06-24 10:00:00,BMFBOVESPA:MGLU3,0.171584 +148424,2013-06-25 10:00:00,BMFBOVESPA:MGLU3,0.164423 +148425,2013-06-26 10:00:00,BMFBOVESPA:MGLU3,0.160126 +148426,2013-06-27 10:00:00,BMFBOVESPA:MGLU3,0.161272 +148427,2013-06-28 10:00:00,BMFBOVESPA:MGLU3,0.15411 +148428,2013-07-01 10:00:00,BMFBOVESPA:MGLU3,0.149527 +148429,2013-07-02 10:00:00,BMFBOVESPA:MGLU3,0.137496 +148430,2013-07-03 10:00:00,BMFBOVESPA:MGLU3,0.143225 +148431,2013-07-04 10:00:00,BMFBOVESPA:MGLU3,0.149527 +148432,2013-07-05 10:00:00,BMFBOVESPA:MGLU3,0.142939 +148433,2013-07-08 10:00:00,BMFBOVESPA:MGLU3,0.139788 +148434,2013-07-10 10:00:00,BMFBOVESPA:MGLU3,0.133772 +148435,2013-07-11 10:00:00,BMFBOVESPA:MGLU3,0.144085 +148436,2013-07-12 10:00:00,BMFBOVESPA:MGLU3,0.151532 +148437,2013-07-15 10:00:00,BMFBOVESPA:MGLU3,0.159267 +148438,2013-07-16 10:00:00,BMFBOVESPA:MGLU3,0.164996 +148439,2013-07-17 10:00:00,BMFBOVESPA:MGLU3,0.17674 +148440,2013-07-18 10:00:00,BMFBOVESPA:MGLU3,0.166428 +148441,2013-07-19 10:00:00,BMFBOVESPA:MGLU3,0.165568 +148442,2013-07-22 10:00:00,BMFBOVESPA:MGLU3,0.17187 +148443,2013-07-23 10:00:00,BMFBOVESPA:MGLU3,0.168433 +148444,2013-07-24 10:00:00,BMFBOVESPA:MGLU3,0.161272 +148445,2013-07-25 10:00:00,BMFBOVESPA:MGLU3,0.160699 +148446,2013-07-26 10:00:00,BMFBOVESPA:MGLU3,0.160412 +148447,2013-07-29 10:00:00,BMFBOVESPA:MGLU3,0.160126 +148448,2013-07-30 10:00:00,BMFBOVESPA:MGLU3,0.152392 +148449,2013-07-31 10:00:00,BMFBOVESPA:MGLU3,0.146376 +148450,2013-08-01 10:00:00,BMFBOVESPA:MGLU3,0.14523 +148451,2013-08-02 10:00:00,BMFBOVESPA:MGLU3,0.14523 +148452,2013-08-05 10:00:00,BMFBOVESPA:MGLU3,0.14609 +148453,2013-08-06 10:00:00,BMFBOVESPA:MGLU3,0.141793 +148454,2013-08-07 10:00:00,BMFBOVESPA:MGLU3,0.182755 +148455,2013-08-08 10:00:00,BMFBOVESPA:MGLU3,0.179032 +148456,2013-08-09 10:00:00,BMFBOVESPA:MGLU3,0.174162 +148457,2013-08-12 10:00:00,BMFBOVESPA:MGLU3,0.166141 +148458,2013-08-13 10:00:00,BMFBOVESPA:MGLU3,0.161558 +148459,2013-08-14 10:00:00,BMFBOVESPA:MGLU3,0.175308 +148460,2013-08-15 10:00:00,BMFBOVESPA:MGLU3,0.169292 +148461,2013-08-16 10:00:00,BMFBOVESPA:MGLU3,0.164423 +148462,2013-08-19 10:00:00,BMFBOVESPA:MGLU3,0.166428 +148463,2013-08-20 10:00:00,BMFBOVESPA:MGLU3,0.160412 +148464,2013-08-21 10:00:00,BMFBOVESPA:MGLU3,0.157261 +148465,2013-08-22 10:00:00,BMFBOVESPA:MGLU3,0.160412 +148466,2013-08-23 10:00:00,BMFBOVESPA:MGLU3,0.169579 +148467,2013-08-26 10:00:00,BMFBOVESPA:MGLU3,0.167574 +148468,2013-08-27 10:00:00,BMFBOVESPA:MGLU3,0.158694 +148469,2013-08-28 10:00:00,BMFBOVESPA:MGLU3,0.159839 +148470,2013-08-29 10:00:00,BMFBOVESPA:MGLU3,0.160985 +148471,2013-08-30 10:00:00,BMFBOVESPA:MGLU3,0.164423 +148472,2013-09-02 10:00:00,BMFBOVESPA:MGLU3,0.16786 +148473,2013-09-03 10:00:00,BMFBOVESPA:MGLU3,0.170438 +148474,2013-09-04 10:00:00,BMFBOVESPA:MGLU3,0.168433 +148475,2013-09-05 10:00:00,BMFBOVESPA:MGLU3,0.171584 +148476,2013-09-06 10:00:00,BMFBOVESPA:MGLU3,0.179032 +148477,2013-09-09 10:00:00,BMFBOVESPA:MGLU3,0.184761 +148478,2013-09-10 10:00:00,BMFBOVESPA:MGLU3,0.190203 +148479,2013-09-11 10:00:00,BMFBOVESPA:MGLU3,0.187339 +148480,2013-09-12 10:00:00,BMFBOVESPA:MGLU3,0.191922 +148481,2013-09-13 10:00:00,BMFBOVESPA:MGLU3,0.200515 +148482,2013-09-16 10:00:00,BMFBOVESPA:MGLU3,0.206531 +148483,2013-09-17 10:00:00,BMFBOVESPA:MGLU3,0.217416 +148484,2013-09-18 10:00:00,BMFBOVESPA:MGLU3,0.217989 +148485,2013-09-19 10:00:00,BMFBOVESPA:MGLU3,0.211401 +148486,2013-09-20 10:00:00,BMFBOVESPA:MGLU3,0.211401 +148487,2013-09-23 10:00:00,BMFBOVESPA:MGLU3,0.217416 +148488,2013-09-24 10:00:00,BMFBOVESPA:MGLU3,0.217702 +148489,2013-09-25 10:00:00,BMFBOVESPA:MGLU3,0.217989 +148490,2013-09-26 10:00:00,BMFBOVESPA:MGLU3,0.21627 +148491,2013-09-27 10:00:00,BMFBOVESPA:MGLU3,0.21627 +148492,2013-09-30 10:00:00,BMFBOVESPA:MGLU3,0.21627 +148493,2013-10-01 10:00:00,BMFBOVESPA:MGLU3,0.219135 +148494,2013-10-02 10:00:00,BMFBOVESPA:MGLU3,0.215697 +148495,2013-10-03 10:00:00,BMFBOVESPA:MGLU3,0.21627 +148496,2013-10-04 10:00:00,BMFBOVESPA:MGLU3,0.215697 +148497,2013-10-07 10:00:00,BMFBOVESPA:MGLU3,0.219135 +148498,2013-10-08 10:00:00,BMFBOVESPA:MGLU3,0.227728 +148499,2013-10-09 10:00:00,BMFBOVESPA:MGLU3,0.236035 +148500,2013-10-10 10:00:00,BMFBOVESPA:MGLU3,0.246348 +148501,2013-10-11 10:00:00,BMFBOVESPA:MGLU3,0.242624 +148502,2013-10-14 10:00:00,BMFBOVESPA:MGLU3,0.255227 +148503,2013-10-15 10:00:00,BMFBOVESPA:MGLU3,0.266113 +148504,2013-10-16 10:00:00,BMFBOVESPA:MGLU3,0.270123 +148505,2013-10-17 10:00:00,BMFBOVESPA:MGLU3,0.276425 +148506,2013-10-18 10:00:00,BMFBOVESPA:MGLU3,0.26955 +148507,2013-10-21 09:00:00,BMFBOVESPA:MGLU3,0.269264 +148508,2013-10-22 09:00:00,BMFBOVESPA:MGLU3,0.269264 +148509,2013-10-23 09:00:00,BMFBOVESPA:MGLU3,0.26067 +148510,2013-10-24 09:00:00,BMFBOVESPA:MGLU3,0.252077 +148511,2013-10-25 09:00:00,BMFBOVESPA:MGLU3,0.257806 +148512,2013-10-28 09:00:00,BMFBOVESPA:MGLU3,0.269264 +148513,2013-10-29 09:00:00,BMFBOVESPA:MGLU3,0.266399 +148514,2013-10-30 09:00:00,BMFBOVESPA:MGLU3,0.257806 +148515,2013-10-31 09:00:00,BMFBOVESPA:MGLU3,0.272128 +148516,2013-11-01 09:00:00,BMFBOVESPA:MGLU3,0.270696 +148517,2013-11-04 09:00:00,BMFBOVESPA:MGLU3,0.278144 +148518,2013-11-05 09:00:00,BMFBOVESPA:MGLU3,0.268118 +148519,2013-11-06 09:00:00,BMFBOVESPA:MGLU3,0.270696 +148520,2013-11-07 09:00:00,BMFBOVESPA:MGLU3,0.2833 +148521,2013-11-08 09:00:00,BMFBOVESPA:MGLU3,0.287024 +148522,2013-11-11 09:00:00,BMFBOVESPA:MGLU3,0.269836 +148523,2013-11-12 09:00:00,BMFBOVESPA:MGLU3,0.252363 +148524,2013-11-13 09:00:00,BMFBOVESPA:MGLU3,0.242051 +148525,2013-11-14 09:00:00,BMFBOVESPA:MGLU3,0.254368 +148526,2013-11-18 09:00:00,BMFBOVESPA:MGLU3,0.261243 +148527,2013-11-19 09:00:00,BMFBOVESPA:MGLU3,0.252649 +148528,2013-11-21 09:00:00,BMFBOVESPA:MGLU3,0.258378 +148529,2013-11-22 09:00:00,BMFBOVESPA:MGLU3,0.254368 +148530,2013-11-25 09:00:00,BMFBOVESPA:MGLU3,0.249498 +148531,2013-11-26 09:00:00,BMFBOVESPA:MGLU3,0.244915 +148532,2013-11-27 09:00:00,BMFBOVESPA:MGLU3,0.237754 +148533,2013-11-28 09:00:00,BMFBOVESPA:MGLU3,0.24778 +148534,2013-11-29 09:00:00,BMFBOVESPA:MGLU3,0.240619 +148535,2013-12-02 09:00:00,BMFBOVESPA:MGLU3,0.233457 +148536,2013-12-03 09:00:00,BMFBOVESPA:MGLU3,0.22601 +148537,2013-12-04 09:00:00,BMFBOVESPA:MGLU3,0.217702 +148538,2013-12-05 09:00:00,BMFBOVESPA:MGLU3,0.228015 +148539,2013-12-06 09:00:00,BMFBOVESPA:MGLU3,0.237181 +148540,2013-12-09 09:00:00,BMFBOVESPA:MGLU3,0.228588 +148541,2013-12-10 09:00:00,BMFBOVESPA:MGLU3,0.226296 +148542,2013-12-11 09:00:00,BMFBOVESPA:MGLU3,0.22601 +148543,2013-12-12 09:00:00,BMFBOVESPA:MGLU3,0.220853 +148544,2013-12-13 09:00:00,BMFBOVESPA:MGLU3,0.214838 +148545,2013-12-16 09:00:00,BMFBOVESPA:MGLU3,0.211973 +148546,2013-12-17 09:00:00,BMFBOVESPA:MGLU3,0.214265 +148547,2013-12-18 09:00:00,BMFBOVESPA:MGLU3,0.211687 +148548,2013-12-19 09:00:00,BMFBOVESPA:MGLU3,0.21627 +148549,2013-12-20 09:00:00,BMFBOVESPA:MGLU3,0.210828 +148550,2013-12-23 09:00:00,BMFBOVESPA:MGLU3,0.209968 +148551,2013-12-26 09:00:00,BMFBOVESPA:MGLU3,0.206244 +148552,2013-12-27 09:00:00,BMFBOVESPA:MGLU3,0.211973 +148553,2013-12-30 09:00:00,BMFBOVESPA:MGLU3,0.21627 +148554,2014-01-02 09:00:00,BMFBOVESPA:MGLU3,0.207104 +148555,2014-01-03 09:00:00,BMFBOVESPA:MGLU3,0.213979 +148556,2014-01-06 09:00:00,BMFBOVESPA:MGLU3,0.22515 +148557,2014-01-07 09:00:00,BMFBOVESPA:MGLU3,0.230879 +148558,2014-01-08 09:00:00,BMFBOVESPA:MGLU3,0.235462 +148559,2014-01-09 09:00:00,BMFBOVESPA:MGLU3,0.234317 +148560,2014-01-10 09:00:00,BMFBOVESPA:MGLU3,0.233457 +148561,2014-01-13 09:00:00,BMFBOVESPA:MGLU3,0.23489 +148562,2014-01-14 09:00:00,BMFBOVESPA:MGLU3,0.236322 +148563,2014-01-15 09:00:00,BMFBOVESPA:MGLU3,0.237181 +148564,2014-01-16 09:00:00,BMFBOVESPA:MGLU3,0.240046 +148565,2014-01-17 09:00:00,BMFBOVESPA:MGLU3,0.23403 +148566,2014-01-20 09:00:00,BMFBOVESPA:MGLU3,0.236035 +148567,2014-01-21 09:00:00,BMFBOVESPA:MGLU3,0.233457 +148568,2014-01-22 09:00:00,BMFBOVESPA:MGLU3,0.246348 +148569,2014-01-23 09:00:00,BMFBOVESPA:MGLU3,0.243483 +148570,2014-01-24 09:00:00,BMFBOVESPA:MGLU3,0.236608 +148571,2014-01-27 09:00:00,BMFBOVESPA:MGLU3,0.23489 +148572,2014-01-28 09:00:00,BMFBOVESPA:MGLU3,0.230593 +148573,2014-01-29 09:00:00,BMFBOVESPA:MGLU3,0.221713 +148574,2014-01-30 09:00:00,BMFBOVESPA:MGLU3,0.226296 +148575,2014-01-31 09:00:00,BMFBOVESPA:MGLU3,0.227728 +148576,2014-02-03 09:00:00,BMFBOVESPA:MGLU3,0.219708 +148577,2014-02-04 09:00:00,BMFBOVESPA:MGLU3,0.21627 +148578,2014-02-05 09:00:00,BMFBOVESPA:MGLU3,0.220567 +148579,2014-02-06 09:00:00,BMFBOVESPA:MGLU3,0.22601 +148580,2014-02-07 09:00:00,BMFBOVESPA:MGLU3,0.23489 +148581,2014-02-10 09:00:00,BMFBOVESPA:MGLU3,0.22601 +148582,2014-02-11 09:00:00,BMFBOVESPA:MGLU3,0.22916 +148583,2014-02-12 09:00:00,BMFBOVESPA:MGLU3,0.225723 +148584,2014-02-13 09:00:00,BMFBOVESPA:MGLU3,0.218562 +148585,2014-02-14 09:00:00,BMFBOVESPA:MGLU3,0.221999 +148586,2014-02-17 10:00:00,BMFBOVESPA:MGLU3,0.224004 +148587,2014-02-18 10:00:00,BMFBOVESPA:MGLU3,0.224577 +148588,2014-02-19 10:00:00,BMFBOVESPA:MGLU3,0.213692 +148589,2014-02-20 10:00:00,BMFBOVESPA:MGLU3,0.207963 +148590,2014-02-21 10:00:00,BMFBOVESPA:MGLU3,0.215354 +148591,2014-02-24 10:00:00,BMFBOVESPA:MGLU3,0.213041 +148592,2014-02-25 10:00:00,BMFBOVESPA:MGLU3,0.204659 +148593,2014-02-26 10:00:00,BMFBOVESPA:MGLU3,0.203502 +148594,2014-02-27 10:00:00,BMFBOVESPA:MGLU3,0.203502 +148595,2014-02-28 10:00:00,BMFBOVESPA:MGLU3,0.203502 +148596,2014-03-05 10:00:00,BMFBOVESPA:MGLU3,0.196854 +148597,2014-03-06 10:00:00,BMFBOVESPA:MGLU3,0.202346 +148598,2014-03-07 10:00:00,BMFBOVESPA:MGLU3,0.200034 +148599,2014-03-10 10:00:00,BMFBOVESPA:MGLU3,0.195408 +148600,2014-03-11 10:00:00,BMFBOVESPA:MGLU3,0.189049 +148601,2014-03-12 10:00:00,BMFBOVESPA:MGLU3,0.181822 +148602,2014-03-13 10:00:00,BMFBOVESPA:MGLU3,0.171994 +148603,2014-03-14 10:00:00,BMFBOVESPA:MGLU3,0.173439 +148604,2014-03-17 10:00:00,BMFBOVESPA:MGLU3,0.173729 +148605,2014-03-18 10:00:00,BMFBOVESPA:MGLU3,0.178065 +148606,2014-03-19 10:00:00,BMFBOVESPA:MGLU3,0.174307 +148607,2014-03-20 10:00:00,BMFBOVESPA:MGLU3,0.177775 +148608,2014-03-21 10:00:00,BMFBOVESPA:MGLU3,0.185002 +148609,2014-03-24 10:00:00,BMFBOVESPA:MGLU3,0.187315 +148610,2014-03-25 10:00:00,BMFBOVESPA:MGLU3,0.184135 +148611,2014-03-26 10:00:00,BMFBOVESPA:MGLU3,0.185002 +148612,2014-03-27 10:00:00,BMFBOVESPA:MGLU3,0.187604 +148613,2014-03-28 10:00:00,BMFBOVESPA:MGLU3,0.18876 +148614,2014-03-31 10:00:00,BMFBOVESPA:MGLU3,0.187315 +148615,2014-04-01 10:00:00,BMFBOVESPA:MGLU3,0.190494 +148616,2014-04-02 10:00:00,BMFBOVESPA:MGLU3,0.199455 +148617,2014-04-03 10:00:00,BMFBOVESPA:MGLU3,0.200612 +148618,2014-04-04 10:00:00,BMFBOVESPA:MGLU3,0.202057 +148619,2014-04-07 10:00:00,BMFBOVESPA:MGLU3,0.206104 +148620,2014-04-08 10:00:00,BMFBOVESPA:MGLU3,0.205526 +148621,2014-04-09 10:00:00,BMFBOVESPA:MGLU3,0.206393 +148622,2014-04-10 10:00:00,BMFBOVESPA:MGLU3,0.205237 +148623,2014-04-11 10:00:00,BMFBOVESPA:MGLU3,0.20437 +148624,2014-04-14 10:00:00,BMFBOVESPA:MGLU3,0.203213 +148625,2014-04-15 10:00:00,BMFBOVESPA:MGLU3,0.198588 +148626,2014-04-16 10:00:00,BMFBOVESPA:MGLU3,0.20119 +148627,2014-04-17 10:00:00,BMFBOVESPA:MGLU3,0.204948 +148628,2014-04-22 10:00:00,BMFBOVESPA:MGLU3,0.206682 +148629,2014-04-23 10:00:00,BMFBOVESPA:MGLU3,0.207485 +148630,2014-04-24 10:00:00,BMFBOVESPA:MGLU3,0.207191 +148631,2014-04-25 10:00:00,BMFBOVESPA:MGLU3,0.207778 +148632,2014-04-28 10:00:00,BMFBOVESPA:MGLU3,0.215702 +148633,2014-04-29 10:00:00,BMFBOVESPA:MGLU3,0.220104 +148634,2014-04-30 10:00:00,BMFBOVESPA:MGLU3,0.223919 +148635,2014-05-02 10:00:00,BMFBOVESPA:MGLU3,0.23243 +148636,2014-05-05 10:00:00,BMFBOVESPA:MGLU3,0.23331 +148637,2014-05-06 10:00:00,BMFBOVESPA:MGLU3,0.228908 +148638,2014-05-07 10:00:00,BMFBOVESPA:MGLU3,0.228908 +148639,2014-05-08 10:00:00,BMFBOVESPA:MGLU3,0.250919 +148640,2014-05-09 10:00:00,BMFBOVESPA:MGLU3,0.250038 +148641,2014-05-12 10:00:00,BMFBOVESPA:MGLU3,0.252386 +148642,2014-05-13 10:00:00,BMFBOVESPA:MGLU3,0.245049 +148643,2014-05-14 10:00:00,BMFBOVESPA:MGLU3,0.245636 +148644,2014-05-15 10:00:00,BMFBOVESPA:MGLU3,0.245049 +148645,2014-05-16 10:00:00,BMFBOVESPA:MGLU3,0.242702 +148646,2014-05-19 10:00:00,BMFBOVESPA:MGLU3,0.241528 +148647,2014-05-20 10:00:00,BMFBOVESPA:MGLU3,0.246517 +148648,2014-05-21 10:00:00,BMFBOVESPA:MGLU3,0.258549 +148649,2014-05-22 10:00:00,BMFBOVESPA:MGLU3,0.26031 +148650,2014-05-23 10:00:00,BMFBOVESPA:MGLU3,0.253854 +148651,2014-05-26 10:00:00,BMFBOVESPA:MGLU3,0.249158 +148652,2014-05-27 10:00:00,BMFBOVESPA:MGLU3,0.243582 +148653,2014-05-28 10:00:00,BMFBOVESPA:MGLU3,0.250919 +148654,2014-05-29 10:00:00,BMFBOVESPA:MGLU3,0.246517 +148655,2014-05-30 10:00:00,BMFBOVESPA:MGLU3,0.238886 +148656,2014-06-02 10:00:00,BMFBOVESPA:MGLU3,0.223919 +148657,2014-06-03 10:00:00,BMFBOVESPA:MGLU3,0.22568 +148658,2014-06-04 10:00:00,BMFBOVESPA:MGLU3,0.23243 +148659,2014-06-05 10:00:00,BMFBOVESPA:MGLU3,0.238299 +148660,2014-06-06 10:00:00,BMFBOVESPA:MGLU3,0.24681 +148661,2014-06-09 10:00:00,BMFBOVESPA:MGLU3,0.253267 +148662,2014-06-10 10:00:00,BMFBOVESPA:MGLU3,0.25444 +148663,2014-06-11 10:00:00,BMFBOVESPA:MGLU3,0.249451 +148664,2014-06-13 10:00:00,BMFBOVESPA:MGLU3,0.250919 +148665,2014-06-16 10:00:00,BMFBOVESPA:MGLU3,0.258256 +148666,2014-06-17 10:00:00,BMFBOVESPA:MGLU3,0.272929 +148667,2014-06-18 10:00:00,BMFBOVESPA:MGLU3,0.263538 +148668,2014-06-20 10:00:00,BMFBOVESPA:MGLU3,0.257375 +148669,2014-06-23 10:00:00,BMFBOVESPA:MGLU3,0.262658 +148670,2014-06-24 10:00:00,BMFBOVESPA:MGLU3,0.26706 +148671,2014-06-25 10:00:00,BMFBOVESPA:MGLU3,0.258256 +148672,2014-06-26 10:00:00,BMFBOVESPA:MGLU3,0.26706 +148673,2014-06-27 10:00:00,BMFBOVESPA:MGLU3,0.264125 +148674,2014-06-30 10:00:00,BMFBOVESPA:MGLU3,0.269701 +148675,2014-07-01 10:00:00,BMFBOVESPA:MGLU3,0.275864 +148676,2014-07-02 10:00:00,BMFBOVESPA:MGLU3,0.276157 +148677,2014-07-03 10:00:00,BMFBOVESPA:MGLU3,0.285842 +148678,2014-07-04 10:00:00,BMFBOVESPA:MGLU3,0.283494 +148679,2014-07-07 10:00:00,BMFBOVESPA:MGLU3,0.281733 +148680,2014-07-08 10:00:00,BMFBOVESPA:MGLU3,0.276451 +148681,2014-07-10 10:00:00,BMFBOVESPA:MGLU3,0.275864 +148682,2014-07-11 10:00:00,BMFBOVESPA:MGLU3,0.277625 +148683,2014-07-14 10:00:00,BMFBOVESPA:MGLU3,0.275864 +148684,2014-07-15 10:00:00,BMFBOVESPA:MGLU3,0.269408 +148685,2014-07-16 10:00:00,BMFBOVESPA:MGLU3,0.268527 +148686,2014-07-17 10:00:00,BMFBOVESPA:MGLU3,0.266473 +148687,2014-07-18 10:00:00,BMFBOVESPA:MGLU3,0.260016 +148688,2014-07-21 10:00:00,BMFBOVESPA:MGLU3,0.265299 +148689,2014-07-22 10:00:00,BMFBOVESPA:MGLU3,0.264125 +148690,2014-07-23 10:00:00,BMFBOVESPA:MGLU3,0.265592 +148691,2014-07-24 10:00:00,BMFBOVESPA:MGLU3,0.267647 +148692,2014-07-25 10:00:00,BMFBOVESPA:MGLU3,0.26706 +148693,2014-07-28 10:00:00,BMFBOVESPA:MGLU3,0.265886 +148694,2014-07-29 10:00:00,BMFBOVESPA:MGLU3,0.26119 +148695,2014-07-30 10:00:00,BMFBOVESPA:MGLU3,0.253854 +148696,2014-07-31 10:00:00,BMFBOVESPA:MGLU3,0.262658 +148697,2014-08-01 10:00:00,BMFBOVESPA:MGLU3,0.263832 +148698,2014-08-04 10:00:00,BMFBOVESPA:MGLU3,0.260016 +148699,2014-08-05 10:00:00,BMFBOVESPA:MGLU3,0.261777 +148700,2014-08-06 10:00:00,BMFBOVESPA:MGLU3,0.255321 +148701,2014-08-07 10:00:00,BMFBOVESPA:MGLU3,0.255321 +148702,2014-08-08 10:00:00,BMFBOVESPA:MGLU3,0.255027 +148703,2014-08-11 10:00:00,BMFBOVESPA:MGLU3,0.26119 +148704,2014-08-12 10:00:00,BMFBOVESPA:MGLU3,0.258256 +148705,2014-08-13 10:00:00,BMFBOVESPA:MGLU3,0.258256 +148706,2014-08-14 10:00:00,BMFBOVESPA:MGLU3,0.260016 +148707,2014-08-15 10:00:00,BMFBOVESPA:MGLU3,0.262658 +148708,2014-08-18 10:00:00,BMFBOVESPA:MGLU3,0.264125 +148709,2014-08-19 10:00:00,BMFBOVESPA:MGLU3,0.264125 +148710,2014-08-20 10:00:00,BMFBOVESPA:MGLU3,0.262951 +148711,2014-08-21 10:00:00,BMFBOVESPA:MGLU3,0.258843 +148712,2014-08-22 10:00:00,BMFBOVESPA:MGLU3,0.253854 +148713,2014-08-25 10:00:00,BMFBOVESPA:MGLU3,0.260016 +148714,2014-08-26 10:00:00,BMFBOVESPA:MGLU3,0.264125 +148715,2014-08-27 10:00:00,BMFBOVESPA:MGLU3,0.266179 +148716,2014-08-28 10:00:00,BMFBOVESPA:MGLU3,0.265592 +148717,2014-08-29 10:00:00,BMFBOVESPA:MGLU3,0.264125 +148718,2014-09-01 10:00:00,BMFBOVESPA:MGLU3,0.263245 +148719,2014-09-02 10:00:00,BMFBOVESPA:MGLU3,0.265005 +148720,2014-09-03 10:00:00,BMFBOVESPA:MGLU3,0.268234 +148721,2014-09-04 10:00:00,BMFBOVESPA:MGLU3,0.266766 +148722,2014-09-05 10:00:00,BMFBOVESPA:MGLU3,0.26119 +148723,2014-09-08 10:00:00,BMFBOVESPA:MGLU3,0.255321 +148724,2014-09-09 10:00:00,BMFBOVESPA:MGLU3,0.246517 +148725,2014-09-10 10:00:00,BMFBOVESPA:MGLU3,0.23918 +148726,2014-09-11 10:00:00,BMFBOVESPA:MGLU3,0.242115 +148727,2014-09-12 10:00:00,BMFBOVESPA:MGLU3,0.240647 +148728,2014-09-15 10:00:00,BMFBOVESPA:MGLU3,0.246223 +148729,2014-09-16 10:00:00,BMFBOVESPA:MGLU3,0.254734 +148730,2014-09-17 10:00:00,BMFBOVESPA:MGLU3,0.249451 +148731,2014-09-18 10:00:00,BMFBOVESPA:MGLU3,0.251212 +148732,2014-09-19 10:00:00,BMFBOVESPA:MGLU3,0.254147 +148733,2014-09-22 10:00:00,BMFBOVESPA:MGLU3,0.242115 +148734,2014-09-23 10:00:00,BMFBOVESPA:MGLU3,0.240647 +148735,2014-09-24 10:00:00,BMFBOVESPA:MGLU3,0.239767 +148736,2014-09-25 10:00:00,BMFBOVESPA:MGLU3,0.234778 +148737,2014-09-26 10:00:00,BMFBOVESPA:MGLU3,0.233897 +148738,2014-09-29 10:00:00,BMFBOVESPA:MGLU3,0.214528 +148739,2014-09-30 10:00:00,BMFBOVESPA:MGLU3,0.222452 +148740,2014-10-01 10:00:00,BMFBOVESPA:MGLU3,0.223919 +148741,2014-10-02 10:00:00,BMFBOVESPA:MGLU3,0.232137 +148742,2014-10-03 10:00:00,BMFBOVESPA:MGLU3,0.229789 +148743,2014-10-06 10:00:00,BMFBOVESPA:MGLU3,0.241234 +148744,2014-10-07 10:00:00,BMFBOVESPA:MGLU3,0.243582 +148745,2014-10-08 10:00:00,BMFBOVESPA:MGLU3,0.246517 +148746,2014-10-09 10:00:00,BMFBOVESPA:MGLU3,0.253854 +148747,2014-10-10 10:00:00,BMFBOVESPA:MGLU3,0.237126 +148748,2014-10-13 10:00:00,BMFBOVESPA:MGLU3,0.238006 +148749,2014-10-14 10:00:00,BMFBOVESPA:MGLU3,0.238593 +148750,2014-10-15 10:00:00,BMFBOVESPA:MGLU3,0.239473 +148751,2014-10-16 10:00:00,BMFBOVESPA:MGLU3,0.233897 +148752,2014-10-17 10:00:00,BMFBOVESPA:MGLU3,0.230963 +148753,2014-10-20 09:00:00,BMFBOVESPA:MGLU3,0.225974 +148754,2014-10-21 09:00:00,BMFBOVESPA:MGLU3,0.223039 +148755,2014-10-22 09:00:00,BMFBOVESPA:MGLU3,0.22568 +148756,2014-10-23 09:00:00,BMFBOVESPA:MGLU3,0.209833 +148757,2014-10-24 09:00:00,BMFBOVESPA:MGLU3,0.215702 +148758,2014-10-27 09:00:00,BMFBOVESPA:MGLU3,0.216583 +148759,2014-10-28 09:00:00,BMFBOVESPA:MGLU3,0.22568 +148760,2014-10-29 09:00:00,BMFBOVESPA:MGLU3,0.223332 +148761,2014-10-30 09:00:00,BMFBOVESPA:MGLU3,0.23155 +148762,2014-10-31 09:00:00,BMFBOVESPA:MGLU3,0.242115 +148763,2014-11-03 09:00:00,BMFBOVESPA:MGLU3,0.252386 +148764,2014-11-04 09:00:00,BMFBOVESPA:MGLU3,0.251506 +148765,2014-11-05 09:00:00,BMFBOVESPA:MGLU3,0.255027 +148766,2014-11-06 09:00:00,BMFBOVESPA:MGLU3,0.249745 +148767,2014-11-07 09:00:00,BMFBOVESPA:MGLU3,0.252093 +148768,2014-11-10 09:00:00,BMFBOVESPA:MGLU3,0.247984 +148769,2014-11-11 09:00:00,BMFBOVESPA:MGLU3,0.242995 +148770,2014-11-12 09:00:00,BMFBOVESPA:MGLU3,0.235071 +148771,2014-11-13 09:00:00,BMFBOVESPA:MGLU3,0.231843 +148772,2014-11-14 09:00:00,BMFBOVESPA:MGLU3,0.231256 +148773,2014-11-17 09:00:00,BMFBOVESPA:MGLU3,0.228028 +148774,2014-11-18 09:00:00,BMFBOVESPA:MGLU3,0.236245 +148775,2014-11-19 09:00:00,BMFBOVESPA:MGLU3,0.243582 +148776,2014-11-21 09:00:00,BMFBOVESPA:MGLU3,0.243582 +148777,2014-11-24 09:00:00,BMFBOVESPA:MGLU3,0.250332 +148778,2014-11-25 09:00:00,BMFBOVESPA:MGLU3,0.23918 +148779,2014-11-26 09:00:00,BMFBOVESPA:MGLU3,0.238299 +148780,2014-11-27 09:00:00,BMFBOVESPA:MGLU3,0.24006 +148781,2014-11-28 09:00:00,BMFBOVESPA:MGLU3,0.234778 +148782,2014-12-01 09:00:00,BMFBOVESPA:MGLU3,0.231843 +148783,2014-12-02 09:00:00,BMFBOVESPA:MGLU3,0.23331 +148784,2014-12-03 09:00:00,BMFBOVESPA:MGLU3,0.237419 +148785,2014-12-04 09:00:00,BMFBOVESPA:MGLU3,0.229789 +148786,2014-12-05 09:00:00,BMFBOVESPA:MGLU3,0.232137 +148787,2014-12-08 09:00:00,BMFBOVESPA:MGLU3,0.224213 +148788,2014-12-09 09:00:00,BMFBOVESPA:MGLU3,0.224506 +148789,2014-12-10 09:00:00,BMFBOVESPA:MGLU3,0.228908 +148790,2014-12-11 09:00:00,BMFBOVESPA:MGLU3,0.225387 +148791,2014-12-12 09:00:00,BMFBOVESPA:MGLU3,0.213354 +148792,2014-12-15 09:00:00,BMFBOVESPA:MGLU3,0.209833 +148793,2014-12-16 09:00:00,BMFBOVESPA:MGLU3,0.213648 +148794,2014-12-17 09:00:00,BMFBOVESPA:MGLU3,0.217463 +148795,2014-12-18 09:00:00,BMFBOVESPA:MGLU3,0.217169 +148796,2014-12-19 09:00:00,BMFBOVESPA:MGLU3,0.223039 +148797,2014-12-22 09:00:00,BMFBOVESPA:MGLU3,0.224506 +148798,2014-12-23 09:00:00,BMFBOVESPA:MGLU3,0.224506 +148799,2014-12-26 09:00:00,BMFBOVESPA:MGLU3,0.222452 +148800,2014-12-29 09:00:00,BMFBOVESPA:MGLU3,0.227734 +148801,2014-12-30 09:00:00,BMFBOVESPA:MGLU3,0.226267 +148802,2015-01-02 09:00:00,BMFBOVESPA:MGLU3,0.218637 +148803,2015-01-05 09:00:00,BMFBOVESPA:MGLU3,0.222745 +148804,2015-01-06 09:00:00,BMFBOVESPA:MGLU3,0.219811 +148805,2015-01-07 09:00:00,BMFBOVESPA:MGLU3,0.227441 +148806,2015-01-08 09:00:00,BMFBOVESPA:MGLU3,0.225387 +148807,2015-01-09 09:00:00,BMFBOVESPA:MGLU3,0.220104 +148808,2015-01-12 09:00:00,BMFBOVESPA:MGLU3,0.220104 +148809,2015-01-13 09:00:00,BMFBOVESPA:MGLU3,0.217756 +148810,2015-01-14 09:00:00,BMFBOVESPA:MGLU3,0.215702 +148811,2015-01-15 09:00:00,BMFBOVESPA:MGLU3,0.216538 +148812,2015-01-16 09:00:00,BMFBOVESPA:MGLU3,0.218021 +148813,2015-01-19 09:00:00,BMFBOVESPA:MGLU3,0.218021 +148814,2015-01-20 09:00:00,BMFBOVESPA:MGLU3,0.209715 +148815,2015-01-21 09:00:00,BMFBOVESPA:MGLU3,0.207639 +148816,2015-01-22 09:00:00,BMFBOVESPA:MGLU3,0.206452 +148817,2015-01-23 09:00:00,BMFBOVESPA:MGLU3,0.212088 +148818,2015-01-26 09:00:00,BMFBOVESPA:MGLU3,0.207639 +148819,2015-01-27 09:00:00,BMFBOVESPA:MGLU3,0.199037 +148820,2015-01-28 09:00:00,BMFBOVESPA:MGLU3,0.19607 +148821,2015-01-29 09:00:00,BMFBOVESPA:MGLU3,0.20052 +148822,2015-01-30 09:00:00,BMFBOVESPA:MGLU3,0.201113 +148823,2015-02-02 09:00:00,BMFBOVESPA:MGLU3,0.202893 +148824,2015-02-03 09:00:00,BMFBOVESPA:MGLU3,0.195774 +148825,2015-02-04 09:00:00,BMFBOVESPA:MGLU3,0.191324 +148826,2015-02-05 09:00:00,BMFBOVESPA:MGLU3,0.188951 +148827,2015-02-06 09:00:00,BMFBOVESPA:MGLU3,0.179459 +148828,2015-02-09 09:00:00,BMFBOVESPA:MGLU3,0.179163 +148829,2015-02-10 09:00:00,BMFBOVESPA:MGLU3,0.182426 +148830,2015-02-11 09:00:00,BMFBOVESPA:MGLU3,0.17145 +148831,2015-02-12 09:00:00,BMFBOVESPA:MGLU3,0.175306 +148832,2015-02-13 09:00:00,BMFBOVESPA:MGLU3,0.180646 +148833,2015-02-18 09:00:00,BMFBOVESPA:MGLU3,0.181536 +148834,2015-02-19 09:00:00,BMFBOVESPA:MGLU3,0.187468 +148835,2015-02-20 09:00:00,BMFBOVESPA:MGLU3,0.189841 +148836,2015-02-23 10:00:00,BMFBOVESPA:MGLU3,0.190434 +148837,2015-02-24 10:00:00,BMFBOVESPA:MGLU3,0.195774 +148838,2015-02-25 10:00:00,BMFBOVESPA:MGLU3,0.191621 +148839,2015-02-26 10:00:00,BMFBOVESPA:MGLU3,0.195181 +148840,2015-02-27 10:00:00,BMFBOVESPA:MGLU3,0.180349 +148841,2015-03-02 10:00:00,BMFBOVESPA:MGLU3,0.180053 +148842,2015-03-03 10:00:00,BMFBOVESPA:MGLU3,0.17412 +148843,2015-03-04 10:00:00,BMFBOVESPA:MGLU3,0.165518 +148844,2015-03-05 10:00:00,BMFBOVESPA:MGLU3,0.163145 +148845,2015-03-06 10:00:00,BMFBOVESPA:MGLU3,0.158102 +148846,2015-03-09 10:00:00,BMFBOVESPA:MGLU3,0.152466 +148847,2015-03-10 10:00:00,BMFBOVESPA:MGLU3,0.156916 +148848,2015-03-11 10:00:00,BMFBOVESPA:MGLU3,0.155432 +148849,2015-03-12 10:00:00,BMFBOVESPA:MGLU3,0.162848 +148850,2015-03-13 10:00:00,BMFBOVESPA:MGLU3,0.156322 +148851,2015-03-16 10:00:00,BMFBOVESPA:MGLU3,0.150686 +148852,2015-03-17 10:00:00,BMFBOVESPA:MGLU3,0.14861 +148853,2015-03-18 10:00:00,BMFBOVESPA:MGLU3,0.14772 +148854,2015-03-19 10:00:00,BMFBOVESPA:MGLU3,0.150983 +148855,2015-03-20 10:00:00,BMFBOVESPA:MGLU3,0.15128 +148856,2015-03-23 10:00:00,BMFBOVESPA:MGLU3,0.152763 +148857,2015-03-24 10:00:00,BMFBOVESPA:MGLU3,0.149797 +148858,2015-03-25 10:00:00,BMFBOVESPA:MGLU3,0.14772 +148859,2015-03-26 10:00:00,BMFBOVESPA:MGLU3,0.14772 +148860,2015-03-27 10:00:00,BMFBOVESPA:MGLU3,0.147127 +148861,2015-03-30 10:00:00,BMFBOVESPA:MGLU3,0.1495 +148862,2015-03-31 10:00:00,BMFBOVESPA:MGLU3,0.152466 +148863,2015-04-01 10:00:00,BMFBOVESPA:MGLU3,0.156916 +148864,2015-04-02 10:00:00,BMFBOVESPA:MGLU3,0.163738 +148865,2015-04-06 10:00:00,BMFBOVESPA:MGLU3,0.163145 +148866,2015-04-07 10:00:00,BMFBOVESPA:MGLU3,0.162552 +148867,2015-04-08 10:00:00,BMFBOVESPA:MGLU3,0.148313 +148868,2015-04-09 10:00:00,BMFBOVESPA:MGLU3,0.148907 +148869,2015-04-10 10:00:00,BMFBOVESPA:MGLU3,0.15128 +148870,2015-04-13 10:00:00,BMFBOVESPA:MGLU3,0.150093 +148871,2015-04-14 10:00:00,BMFBOVESPA:MGLU3,0.149797 +148872,2015-04-15 10:00:00,BMFBOVESPA:MGLU3,0.150686 +148873,2015-04-16 10:00:00,BMFBOVESPA:MGLU3,0.155729 +148874,2015-04-17 10:00:00,BMFBOVESPA:MGLU3,0.151873 +148875,2015-04-20 10:00:00,BMFBOVESPA:MGLU3,0.15039 +148876,2015-04-22 10:00:00,BMFBOVESPA:MGLU3,0.15128 +148877,2015-04-23 10:00:00,BMFBOVESPA:MGLU3,0.1495 +148878,2015-04-24 10:00:00,BMFBOVESPA:MGLU3,0.152763 +148879,2015-04-27 10:00:00,BMFBOVESPA:MGLU3,0.154839 +148880,2015-04-28 10:00:00,BMFBOVESPA:MGLU3,0.153005 +148881,2015-04-29 10:00:00,BMFBOVESPA:MGLU3,0.150582 +148882,2015-04-30 10:00:00,BMFBOVESPA:MGLU3,0.151794 +148883,2015-05-04 10:00:00,BMFBOVESPA:MGLU3,0.158459 +148884,2015-05-05 10:00:00,BMFBOVESPA:MGLU3,0.16361 +148885,2015-05-06 10:00:00,BMFBOVESPA:MGLU3,0.168154 +148886,2015-05-07 10:00:00,BMFBOVESPA:MGLU3,0.167549 +148887,2015-05-08 10:00:00,BMFBOVESPA:MGLU3,0.152096 +148888,2015-05-11 10:00:00,BMFBOVESPA:MGLU3,0.14937 +148889,2015-05-12 10:00:00,BMFBOVESPA:MGLU3,0.151491 +148890,2015-05-13 10:00:00,BMFBOVESPA:MGLU3,0.149976 +148891,2015-05-14 10:00:00,BMFBOVESPA:MGLU3,0.144522 +148892,2015-05-15 10:00:00,BMFBOVESPA:MGLU3,0.146946 +148893,2015-05-18 10:00:00,BMFBOVESPA:MGLU3,0.145431 +148894,2015-05-19 10:00:00,BMFBOVESPA:MGLU3,0.142401 +148895,2015-05-20 10:00:00,BMFBOVESPA:MGLU3,0.140886 +148896,2015-05-21 10:00:00,BMFBOVESPA:MGLU3,0.140583 +148897,2015-05-22 10:00:00,BMFBOVESPA:MGLU3,0.138765 +148898,2015-05-25 10:00:00,BMFBOVESPA:MGLU3,0.137553 +148899,2015-05-26 10:00:00,BMFBOVESPA:MGLU3,0.132706 +148900,2015-05-27 10:00:00,BMFBOVESPA:MGLU3,0.133009 +148901,2015-05-28 10:00:00,BMFBOVESPA:MGLU3,0.133009 +148902,2015-05-29 10:00:00,BMFBOVESPA:MGLU3,0.128161 +148903,2015-06-01 10:00:00,BMFBOVESPA:MGLU3,0.130888 +148904,2015-06-02 10:00:00,BMFBOVESPA:MGLU3,0.127555 +148905,2015-06-03 10:00:00,BMFBOVESPA:MGLU3,0.125737 +148906,2015-06-05 10:00:00,BMFBOVESPA:MGLU3,0.124222 +148907,2015-06-08 10:00:00,BMFBOVESPA:MGLU3,0.12301 +148908,2015-06-09 10:00:00,BMFBOVESPA:MGLU3,0.124525 +148909,2015-06-10 10:00:00,BMFBOVESPA:MGLU3,0.121495 +148910,2015-06-11 10:00:00,BMFBOVESPA:MGLU3,0.120283 +148911,2015-06-12 10:00:00,BMFBOVESPA:MGLU3,0.118466 +148912,2015-06-15 10:00:00,BMFBOVESPA:MGLU3,0.116648 +148913,2015-06-16 10:00:00,BMFBOVESPA:MGLU3,0.116951 +148914,2015-06-17 10:00:00,BMFBOVESPA:MGLU3,0.118466 +148915,2015-06-18 10:00:00,BMFBOVESPA:MGLU3,0.116345 +148916,2015-06-19 10:00:00,BMFBOVESPA:MGLU3,0.118466 +148917,2015-06-22 10:00:00,BMFBOVESPA:MGLU3,0.120283 +148918,2015-06-23 10:00:00,BMFBOVESPA:MGLU3,0.115739 +148919,2015-06-24 10:00:00,BMFBOVESPA:MGLU3,0.112103 +148920,2015-06-25 10:00:00,BMFBOVESPA:MGLU3,0.108467 +148921,2015-06-26 10:00:00,BMFBOVESPA:MGLU3,0.108467 +148922,2015-06-29 10:00:00,BMFBOVESPA:MGLU3,0.106043 +148923,2015-06-30 10:00:00,BMFBOVESPA:MGLU3,0.106952 +148924,2015-07-01 10:00:00,BMFBOVESPA:MGLU3,0.10362 +148925,2015-07-02 10:00:00,BMFBOVESPA:MGLU3,0.100287 +148926,2015-07-03 10:00:00,BMFBOVESPA:MGLU3,0.098772 +148927,2015-07-06 10:00:00,BMFBOVESPA:MGLU3,0.096651 +148928,2015-07-07 10:00:00,BMFBOVESPA:MGLU3,0.093318 +148929,2015-07-08 10:00:00,BMFBOVESPA:MGLU3,0.090894 +148930,2015-07-10 10:00:00,BMFBOVESPA:MGLU3,0.091803 +148931,2015-07-13 10:00:00,BMFBOVESPA:MGLU3,0.089379 +148932,2015-07-14 10:00:00,BMFBOVESPA:MGLU3,0.08847 +148933,2015-07-15 10:00:00,BMFBOVESPA:MGLU3,0.08332 +148934,2015-07-16 10:00:00,BMFBOVESPA:MGLU3,0.079684 +148935,2015-07-17 10:00:00,BMFBOVESPA:MGLU3,0.07726 +148936,2015-07-20 10:00:00,BMFBOVESPA:MGLU3,0.073018 +148937,2015-07-21 10:00:00,BMFBOVESPA:MGLU3,0.08332 +148938,2015-07-22 10:00:00,BMFBOVESPA:MGLU3,0.090894 +148939,2015-07-23 10:00:00,BMFBOVESPA:MGLU3,0.107558 +148940,2015-07-24 10:00:00,BMFBOVESPA:MGLU3,0.093924 +148941,2015-07-27 10:00:00,BMFBOVESPA:MGLU3,0.084835 +148942,2015-07-28 10:00:00,BMFBOVESPA:MGLU3,0.086956 +148943,2015-07-29 10:00:00,BMFBOVESPA:MGLU3,0.083017 +148944,2015-07-30 10:00:00,BMFBOVESPA:MGLU3,0.082714 +148945,2015-07-31 10:00:00,BMFBOVESPA:MGLU3,0.109073 +148946,2015-08-03 10:00:00,BMFBOVESPA:MGLU3,0.102105 +148947,2015-08-04 10:00:00,BMFBOVESPA:MGLU3,0.104225 +148948,2015-08-05 10:00:00,BMFBOVESPA:MGLU3,0.10059 +148949,2015-08-06 10:00:00,BMFBOVESPA:MGLU3,0.094833 +148950,2015-08-07 10:00:00,BMFBOVESPA:MGLU3,0.090288 +148951,2015-08-10 10:00:00,BMFBOVESPA:MGLU3,0.0915 +148952,2015-08-11 10:00:00,BMFBOVESPA:MGLU3,0.095439 +148953,2015-08-12 10:00:00,BMFBOVESPA:MGLU3,0.090288 +148954,2015-08-13 10:00:00,BMFBOVESPA:MGLU3,0.087865 +148955,2015-08-14 10:00:00,BMFBOVESPA:MGLU3,0.086653 +148956,2015-08-17 10:00:00,BMFBOVESPA:MGLU3,0.089985 +148957,2015-08-18 10:00:00,BMFBOVESPA:MGLU3,0.09453 +148958,2015-08-19 10:00:00,BMFBOVESPA:MGLU3,0.089985 +148959,2015-08-20 10:00:00,BMFBOVESPA:MGLU3,0.092409 +148960,2015-08-21 10:00:00,BMFBOVESPA:MGLU3,0.087865 +148961,2015-08-24 10:00:00,BMFBOVESPA:MGLU3,0.082714 +148962,2015-08-25 10:00:00,BMFBOVESPA:MGLU3,0.081502 +148963,2015-08-26 10:00:00,BMFBOVESPA:MGLU3,0.079987 +148964,2015-08-27 10:00:00,BMFBOVESPA:MGLU3,0.081502 +148965,2015-08-28 10:00:00,BMFBOVESPA:MGLU3,0.079987 +148966,2015-08-31 10:00:00,BMFBOVESPA:MGLU3,0.07726 +148967,2015-09-01 10:00:00,BMFBOVESPA:MGLU3,0.075139 +148968,2015-09-02 10:00:00,BMFBOVESPA:MGLU3,0.074836 +148969,2015-09-03 10:00:00,BMFBOVESPA:MGLU3,0.077866 +148970,2015-09-04 10:00:00,BMFBOVESPA:MGLU3,0.074533 +148971,2015-09-08 10:00:00,BMFBOVESPA:MGLU3,0.072109 +148972,2015-09-09 10:00:00,BMFBOVESPA:MGLU3,0.073624 +148973,2015-09-10 10:00:00,BMFBOVESPA:MGLU3,0.072715 +148974,2015-09-11 10:00:00,BMFBOVESPA:MGLU3,0.06908 +148975,2015-09-14 10:00:00,BMFBOVESPA:MGLU3,0.06605 +148976,2015-09-15 10:00:00,BMFBOVESPA:MGLU3,0.063626 +148977,2015-09-16 10:00:00,BMFBOVESPA:MGLU3,0.067262 +148978,2015-09-17 10:00:00,BMFBOVESPA:MGLU3,0.06908 +148979,2015-09-18 10:00:00,BMFBOVESPA:MGLU3,0.062414 +148980,2015-09-21 10:00:00,BMFBOVESPA:MGLU3,0.060596 +148981,2015-09-22 10:00:00,BMFBOVESPA:MGLU3,0.057869 +148982,2015-09-23 10:00:00,BMFBOVESPA:MGLU3,0.057566 +148983,2015-09-24 10:00:00,BMFBOVESPA:MGLU3,0.059081 +148984,2015-09-25 10:00:00,BMFBOVESPA:MGLU3,0.05696 +148985,2015-09-28 10:00:00,BMFBOVESPA:MGLU3,0.054537 +148986,2015-09-29 10:00:00,BMFBOVESPA:MGLU3,0.053931 +148987,2015-09-30 10:00:00,BMFBOVESPA:MGLU3,0.054537 +148988,2015-10-01 10:00:00,BMFBOVESPA:MGLU3,0.049803 +148989,2015-10-02 10:00:00,BMFBOVESPA:MGLU3,0.049234 +148990,2015-10-05 10:00:00,BMFBOVESPA:MGLU3,0.053022 +148991,2015-10-06 10:00:00,BMFBOVESPA:MGLU3,0.054953 +148992,2015-10-07 10:00:00,BMFBOVESPA:MGLU3,0.05893 +148993,2015-10-08 10:00:00,BMFBOVESPA:MGLU3,0.06052 +148994,2015-10-09 10:00:00,BMFBOVESPA:MGLU3,0.058362 +148995,2015-10-13 10:00:00,BMFBOVESPA:MGLU3,0.052757 +148996,2015-10-14 10:00:00,BMFBOVESPA:MGLU3,0.051317 +148997,2015-10-15 10:00:00,BMFBOVESPA:MGLU3,0.050939 +148998,2015-10-16 10:00:00,BMFBOVESPA:MGLU3,0.048969 +148999,2015-10-19 09:00:00,BMFBOVESPA:MGLU3,0.048288 +149000,2015-10-20 09:00:00,BMFBOVESPA:MGLU3,0.047341 +149001,2015-10-21 09:00:00,BMFBOVESPA:MGLU3,0.045447 +149002,2015-10-22 09:00:00,BMFBOVESPA:MGLU3,0.045447 +149003,2015-10-23 09:00:00,BMFBOVESPA:MGLU3,0.044841 +149004,2015-10-26 09:00:00,BMFBOVESPA:MGLU3,0.046962 +149005,2015-10-27 09:00:00,BMFBOVESPA:MGLU3,0.048856 +149006,2015-10-28 09:00:00,BMFBOVESPA:MGLU3,0.045447 +149007,2015-10-29 09:00:00,BMFBOVESPA:MGLU3,0.044538 +149008,2015-10-30 09:00:00,BMFBOVESPA:MGLU3,0.04469 +149009,2015-11-03 09:00:00,BMFBOVESPA:MGLU3,0.04291 +149010,2015-11-04 09:00:00,BMFBOVESPA:MGLU3,0.044538 +149011,2015-11-05 09:00:00,BMFBOVESPA:MGLU3,0.044652 +149012,2015-11-06 09:00:00,BMFBOVESPA:MGLU3,0.042872 +149013,2015-11-09 09:00:00,BMFBOVESPA:MGLU3,0.041887 +149014,2015-11-10 09:00:00,BMFBOVESPA:MGLU3,0.039766 +149015,2015-11-11 09:00:00,BMFBOVESPA:MGLU3,0.039993 +149016,2015-11-12 09:00:00,BMFBOVESPA:MGLU3,0.039009 +149017,2015-11-13 09:00:00,BMFBOVESPA:MGLU3,0.040145 +149018,2015-11-16 09:00:00,BMFBOVESPA:MGLU3,0.039388 +149019,2015-11-17 09:00:00,BMFBOVESPA:MGLU3,0.041622 +149020,2015-11-18 09:00:00,BMFBOVESPA:MGLU3,0.039766 +149021,2015-11-19 09:00:00,BMFBOVESPA:MGLU3,0.039728 +149022,2015-11-23 09:00:00,BMFBOVESPA:MGLU3,0.039122 +149023,2015-11-24 09:00:00,BMFBOVESPA:MGLU3,0.040599 +149024,2015-11-25 09:00:00,BMFBOVESPA:MGLU3,0.038706 +149025,2015-11-26 09:00:00,BMFBOVESPA:MGLU3,0.040031 +149026,2015-11-27 09:00:00,BMFBOVESPA:MGLU3,0.037873 +149027,2015-11-30 09:00:00,BMFBOVESPA:MGLU3,0.033442 +149028,2015-12-01 09:00:00,BMFBOVESPA:MGLU3,0.030298 +149029,2015-12-02 09:00:00,BMFBOVESPA:MGLU3,0.030601 +149030,2015-12-03 09:00:00,BMFBOVESPA:MGLU3,0.032836 +149031,2015-12-04 09:00:00,BMFBOVESPA:MGLU3,0.030336 +149032,2015-12-07 09:00:00,BMFBOVESPA:MGLU3,0.031775 +149033,2015-12-08 09:00:00,BMFBOVESPA:MGLU3,0.030109 +149034,2015-12-09 09:00:00,BMFBOVESPA:MGLU3,0.030715 +149035,2015-12-10 09:00:00,BMFBOVESPA:MGLU3,0.032192 +149036,2015-12-11 09:00:00,BMFBOVESPA:MGLU3,0.030412 +149037,2015-12-14 09:00:00,BMFBOVESPA:MGLU3,0.029654 +149038,2015-12-15 09:00:00,BMFBOVESPA:MGLU3,0.033328 +149039,2015-12-16 09:00:00,BMFBOVESPA:MGLU3,0.034767 +149040,2015-12-17 09:00:00,BMFBOVESPA:MGLU3,0.040145 +149041,2015-12-18 09:00:00,BMFBOVESPA:MGLU3,0.039766 +149042,2015-12-21 09:00:00,BMFBOVESPA:MGLU3,0.038819 +149043,2015-12-22 09:00:00,BMFBOVESPA:MGLU3,0.041205 +149044,2015-12-23 09:00:00,BMFBOVESPA:MGLU3,0.04469 +149045,2015-12-28 09:00:00,BMFBOVESPA:MGLU3,0.061354 +149046,2015-12-29 09:00:00,BMFBOVESPA:MGLU3,0.067981 +149047,2015-12-30 09:00:00,BMFBOVESPA:MGLU3,0.066845 +149048,2016-01-04 09:00:00,BMFBOVESPA:MGLU3,0.067981 +149049,2016-01-05 09:00:00,BMFBOVESPA:MGLU3,0.068663 +149050,2016-01-06 09:00:00,BMFBOVESPA:MGLU3,0.063247 +149051,2016-01-07 09:00:00,BMFBOVESPA:MGLU3,0.054385 +149052,2016-01-08 09:00:00,BMFBOVESPA:MGLU3,0.054612 +149053,2016-01-11 09:00:00,BMFBOVESPA:MGLU3,0.054612 +149054,2016-01-12 09:00:00,BMFBOVESPA:MGLU3,0.051507 +149055,2016-01-13 09:00:00,BMFBOVESPA:MGLU3,0.051166 +149056,2016-01-14 09:00:00,BMFBOVESPA:MGLU3,0.053741 +149057,2016-01-15 09:00:00,BMFBOVESPA:MGLU3,0.054537 +149058,2016-01-18 09:00:00,BMFBOVESPA:MGLU3,0.053779 +149059,2016-01-19 09:00:00,BMFBOVESPA:MGLU3,0.052643 +149060,2016-01-20 09:00:00,BMFBOVESPA:MGLU3,0.052264 +149061,2016-01-21 09:00:00,BMFBOVESPA:MGLU3,0.051886 +149062,2016-01-22 09:00:00,BMFBOVESPA:MGLU3,0.048288 +149063,2016-01-26 09:00:00,BMFBOVESPA:MGLU3,0.048515 +149064,2016-01-27 09:00:00,BMFBOVESPA:MGLU3,0.049159 +149065,2016-01-28 09:00:00,BMFBOVESPA:MGLU3,0.048666 +149066,2016-01-29 09:00:00,BMFBOVESPA:MGLU3,0.05359 +149067,2016-02-01 09:00:00,BMFBOVESPA:MGLU3,0.055105 +149068,2016-02-02 09:00:00,BMFBOVESPA:MGLU3,0.053022 +149069,2016-02-03 09:00:00,BMFBOVESPA:MGLU3,0.054915 +149070,2016-02-04 09:00:00,BMFBOVESPA:MGLU3,0.055105 +149071,2016-02-05 09:00:00,BMFBOVESPA:MGLU3,0.05234 +149072,2016-02-10 09:00:00,BMFBOVESPA:MGLU3,0.050901 +149073,2016-02-11 09:00:00,BMFBOVESPA:MGLU3,0.047947 +149074,2016-02-12 09:00:00,BMFBOVESPA:MGLU3,0.056809 +149075,2016-02-15 09:00:00,BMFBOVESPA:MGLU3,0.065709 +149076,2016-02-16 09:00:00,BMFBOVESPA:MGLU3,0.072072 +149077,2016-02-17 09:00:00,BMFBOVESPA:MGLU3,0.064194 +149078,2016-02-18 09:00:00,BMFBOVESPA:MGLU3,0.067527 +149079,2016-02-19 09:00:00,BMFBOVESPA:MGLU3,0.068171 +149080,2016-02-22 10:00:00,BMFBOVESPA:MGLU3,0.068284 +149081,2016-02-23 10:00:00,BMFBOVESPA:MGLU3,0.069155 +149082,2016-02-24 10:00:00,BMFBOVESPA:MGLU3,0.071541 +149083,2016-02-25 10:00:00,BMFBOVESPA:MGLU3,0.071541 +149084,2016-02-26 10:00:00,BMFBOVESPA:MGLU3,0.072791 +149085,2016-02-29 10:00:00,BMFBOVESPA:MGLU3,0.074609 +149086,2016-03-01 10:00:00,BMFBOVESPA:MGLU3,0.078775 +149087,2016-03-02 10:00:00,BMFBOVESPA:MGLU3,0.083736 +149088,2016-03-03 10:00:00,BMFBOVESPA:MGLU3,0.095288 +149089,2016-03-04 10:00:00,BMFBOVESPA:MGLU3,0.095818 +149090,2016-03-07 10:00:00,BMFBOVESPA:MGLU3,0.095742 +149091,2016-03-08 10:00:00,BMFBOVESPA:MGLU3,0.094644 +149092,2016-03-09 10:00:00,BMFBOVESPA:MGLU3,0.10112 +149093,2016-03-10 10:00:00,BMFBOVESPA:MGLU3,0.102824 +149094,2016-03-11 10:00:00,BMFBOVESPA:MGLU3,0.102294 +149095,2016-03-14 10:00:00,BMFBOVESPA:MGLU3,0.106043 +149096,2016-03-15 10:00:00,BMFBOVESPA:MGLU3,0.104642 +149097,2016-03-16 10:00:00,BMFBOVESPA:MGLU3,0.108164 +149098,2016-03-17 10:00:00,BMFBOVESPA:MGLU3,0.108354 +149099,2016-03-18 10:00:00,BMFBOVESPA:MGLU3,0.10415 +149100,2016-03-21 10:00:00,BMFBOVESPA:MGLU3,0.113088 +149101,2016-03-22 10:00:00,BMFBOVESPA:MGLU3,0.116269 +149102,2016-03-23 10:00:00,BMFBOVESPA:MGLU3,0.119678 +149103,2016-03-24 10:00:00,BMFBOVESPA:MGLU3,0.119678 +149104,2016-03-28 10:00:00,BMFBOVESPA:MGLU3,0.112936 +149105,2016-03-29 10:00:00,BMFBOVESPA:MGLU3,0.114451 +149106,2016-03-30 10:00:00,BMFBOVESPA:MGLU3,0.115133 +149107,2016-03-31 10:00:00,BMFBOVESPA:MGLU3,0.110777 +149108,2016-04-01 10:00:00,BMFBOVESPA:MGLU3,0.113618 +149109,2016-04-04 10:00:00,BMFBOVESPA:MGLU3,0.109414 +149110,2016-04-05 10:00:00,BMFBOVESPA:MGLU3,0.107217 +149111,2016-04-06 10:00:00,BMFBOVESPA:MGLU3,0.10415 +149112,2016-04-07 10:00:00,BMFBOVESPA:MGLU3,0.103203 +149113,2016-04-08 10:00:00,BMFBOVESPA:MGLU3,0.107558 +149114,2016-04-11 10:00:00,BMFBOVESPA:MGLU3,0.109831 +149115,2016-04-12 10:00:00,BMFBOVESPA:MGLU3,0.11002 +149116,2016-04-13 10:00:00,BMFBOVESPA:MGLU3,0.107975 +149117,2016-04-14 10:00:00,BMFBOVESPA:MGLU3,0.108316 +149118,2016-04-15 10:00:00,BMFBOVESPA:MGLU3,0.107937 +149119,2016-04-18 10:00:00,BMFBOVESPA:MGLU3,0.108694 +149120,2016-04-19 10:00:00,BMFBOVESPA:MGLU3,0.108922 +149121,2016-04-20 10:00:00,BMFBOVESPA:MGLU3,0.11002 +149122,2016-04-22 10:00:00,BMFBOVESPA:MGLU3,0.109225 +149123,2016-04-25 10:00:00,BMFBOVESPA:MGLU3,0.108429 +149124,2016-04-26 10:00:00,BMFBOVESPA:MGLU3,0.109831 +149125,2016-04-27 10:00:00,BMFBOVESPA:MGLU3,0.130888 +149126,2016-04-28 10:00:00,BMFBOVESPA:MGLU3,0.122669 +149127,2016-04-29 10:00:00,BMFBOVESPA:MGLU3,0.121306 +149128,2016-05-02 10:00:00,BMFBOVESPA:MGLU3,0.132175 +149129,2016-05-03 10:00:00,BMFBOVESPA:MGLU3,0.130623 +149130,2016-05-04 10:00:00,BMFBOVESPA:MGLU3,0.121382 +149131,2016-05-05 10:00:00,BMFBOVESPA:MGLU3,0.107937 +149132,2016-05-06 10:00:00,BMFBOVESPA:MGLU3,0.128767 +149133,2016-05-09 10:00:00,BMFBOVESPA:MGLU3,0.132744 +149134,2016-05-10 10:00:00,BMFBOVESPA:MGLU3,0.132554 +149135,2016-05-11 10:00:00,BMFBOVESPA:MGLU3,0.13369 +149136,2016-05-12 10:00:00,BMFBOVESPA:MGLU3,0.130661 +149137,2016-05-13 10:00:00,BMFBOVESPA:MGLU3,0.127366 +149138,2016-05-16 10:00:00,BMFBOVESPA:MGLU3,0.12907 +149139,2016-05-17 10:00:00,BMFBOVESPA:MGLU3,0.129562 +149140,2016-05-18 10:00:00,BMFBOVESPA:MGLU3,0.13191 +149141,2016-05-19 10:00:00,BMFBOVESPA:MGLU3,0.130623 +149142,2016-05-20 10:00:00,BMFBOVESPA:MGLU3,0.132554 +149143,2016-05-23 10:00:00,BMFBOVESPA:MGLU3,0.12782 +149144,2016-05-24 10:00:00,BMFBOVESPA:MGLU3,0.130888 +149145,2016-05-25 10:00:00,BMFBOVESPA:MGLU3,0.128767 +149146,2016-05-27 10:00:00,BMFBOVESPA:MGLU3,0.127252 +149147,2016-05-30 10:00:00,BMFBOVESPA:MGLU3,0.130547 +149148,2016-05-31 10:00:00,BMFBOVESPA:MGLU3,0.131645 +149149,2016-06-01 10:00:00,BMFBOVESPA:MGLU3,0.128123 +149150,2016-06-02 10:00:00,BMFBOVESPA:MGLU3,0.131153 +149151,2016-06-03 10:00:00,BMFBOVESPA:MGLU3,0.132516 +149152,2016-06-06 10:00:00,BMFBOVESPA:MGLU3,0.141265 +149153,2016-06-07 10:00:00,BMFBOVESPA:MGLU3,0.144105 +149154,2016-06-08 10:00:00,BMFBOVESPA:MGLU3,0.144105 +149155,2016-06-09 10:00:00,BMFBOVESPA:MGLU3,0.142742 +149156,2016-06-10 10:00:00,BMFBOVESPA:MGLU3,0.139333 +149157,2016-06-13 10:00:00,BMFBOVESPA:MGLU3,0.132895 +149158,2016-06-14 10:00:00,BMFBOVESPA:MGLU3,0.13191 +149159,2016-06-15 10:00:00,BMFBOVESPA:MGLU3,0.131759 +149160,2016-06-16 10:00:00,BMFBOVESPA:MGLU3,0.128388 +149161,2016-06-17 10:00:00,BMFBOVESPA:MGLU3,0.135205 +149162,2016-06-20 10:00:00,BMFBOVESPA:MGLU3,0.139371 +149163,2016-06-21 10:00:00,BMFBOVESPA:MGLU3,0.142704 +149164,2016-06-22 10:00:00,BMFBOVESPA:MGLU3,0.142212 +149165,2016-06-23 10:00:00,BMFBOVESPA:MGLU3,0.143727 +149166,2016-06-24 10:00:00,BMFBOVESPA:MGLU3,0.140129 +149167,2016-06-27 10:00:00,BMFBOVESPA:MGLU3,0.140091 +149168,2016-06-28 10:00:00,BMFBOVESPA:MGLU3,0.143916 +149169,2016-06-29 10:00:00,BMFBOVESPA:MGLU3,0.144863 +149170,2016-06-30 10:00:00,BMFBOVESPA:MGLU3,0.14581 +149171,2016-07-01 10:00:00,BMFBOVESPA:MGLU3,0.147703 +149172,2016-07-04 10:00:00,BMFBOVESPA:MGLU3,0.14865 +149173,2016-07-05 10:00:00,BMFBOVESPA:MGLU3,0.148271 +149174,2016-07-06 10:00:00,BMFBOVESPA:MGLU3,0.147703 +149175,2016-07-07 10:00:00,BMFBOVESPA:MGLU3,0.149976 +149176,2016-07-08 10:00:00,BMFBOVESPA:MGLU3,0.158308 +149177,2016-07-11 10:00:00,BMFBOVESPA:MGLU3,0.157702 +149178,2016-07-12 10:00:00,BMFBOVESPA:MGLU3,0.158308 +149179,2016-07-13 10:00:00,BMFBOVESPA:MGLU3,0.159065 +149180,2016-07-14 10:00:00,BMFBOVESPA:MGLU3,0.161527 +149181,2016-07-15 10:00:00,BMFBOVESPA:MGLU3,0.161186 +149182,2016-07-18 10:00:00,BMFBOVESPA:MGLU3,0.161072 +149183,2016-07-19 10:00:00,BMFBOVESPA:MGLU3,0.162852 +149184,2016-07-20 10:00:00,BMFBOVESPA:MGLU3,0.16342 +149185,2016-07-21 10:00:00,BMFBOVESPA:MGLU3,0.162852 +149186,2016-07-22 10:00:00,BMFBOVESPA:MGLU3,0.162966 +149187,2016-07-25 10:00:00,BMFBOVESPA:MGLU3,0.171109 +149188,2016-07-26 10:00:00,BMFBOVESPA:MGLU3,0.171601 +149189,2016-07-27 10:00:00,BMFBOVESPA:MGLU3,0.170578 +149190,2016-07-28 10:00:00,BMFBOVESPA:MGLU3,0.166867 +149191,2016-07-29 10:00:00,BMFBOVESPA:MGLU3,0.174214 +149192,2016-08-01 10:00:00,BMFBOVESPA:MGLU3,0.174214 +149193,2016-08-02 10:00:00,BMFBOVESPA:MGLU3,0.166071 +149194,2016-08-03 10:00:00,BMFBOVESPA:MGLU3,0.168154 +149195,2016-08-04 10:00:00,BMFBOVESPA:MGLU3,0.189363 +149196,2016-08-05 10:00:00,BMFBOVESPA:MGLU3,0.200725 +149197,2016-08-08 10:00:00,BMFBOVESPA:MGLU3,0.200914 +149198,2016-08-09 10:00:00,BMFBOVESPA:MGLU3,0.21398 +149199,2016-08-10 10:00:00,BMFBOVESPA:MGLU3,0.220419 +149200,2016-08-11 10:00:00,BMFBOVESPA:MGLU3,0.223449 +149201,2016-08-12 10:00:00,BMFBOVESPA:MGLU3,0.227122 +149202,2016-08-15 10:00:00,BMFBOVESPA:MGLU3,0.225153 +149203,2016-08-16 10:00:00,BMFBOVESPA:MGLU3,0.235341 +149204,2016-08-17 10:00:00,BMFBOVESPA:MGLU3,0.239355 +149205,2016-08-18 10:00:00,BMFBOVESPA:MGLU3,0.234053 +149206,2016-08-19 10:00:00,BMFBOVESPA:MGLU3,0.232159 +149207,2016-08-22 10:00:00,BMFBOVESPA:MGLU3,0.234053 +149208,2016-08-23 10:00:00,BMFBOVESPA:MGLU3,0.238219 +149209,2016-08-24 10:00:00,BMFBOVESPA:MGLU3,0.238219 +149210,2016-08-25 10:00:00,BMFBOVESPA:MGLU3,0.233901 +149211,2016-08-26 10:00:00,BMFBOVESPA:MGLU3,0.235113 +149212,2016-08-29 10:00:00,BMFBOVESPA:MGLU3,0.238219 +149213,2016-08-30 10:00:00,BMFBOVESPA:MGLU3,0.231212 +149214,2016-08-31 10:00:00,BMFBOVESPA:MGLU3,0.229129 +149215,2016-09-01 10:00:00,BMFBOVESPA:MGLU3,0.239582 +149216,2016-09-02 10:00:00,BMFBOVESPA:MGLU3,0.249013 +149217,2016-09-05 10:00:00,BMFBOVESPA:MGLU3,0.249884 +149218,2016-09-06 10:00:00,BMFBOVESPA:MGLU3,0.250338 +149219,2016-09-08 10:00:00,BMFBOVESPA:MGLU3,0.249581 +149220,2016-09-09 10:00:00,BMFBOVESPA:MGLU3,0.249543 +149221,2016-09-12 10:00:00,BMFBOVESPA:MGLU3,0.248823 +149222,2016-09-13 10:00:00,BMFBOVESPA:MGLU3,0.23481 +149223,2016-09-14 10:00:00,BMFBOVESPA:MGLU3,0.233182 +149224,2016-09-15 10:00:00,BMFBOVESPA:MGLU3,0.235038 +149225,2016-09-16 10:00:00,BMFBOVESPA:MGLU3,0.236704 +149226,2016-09-19 10:00:00,BMFBOVESPA:MGLU3,0.243142 +149227,2016-09-20 10:00:00,BMFBOVESPA:MGLU3,0.247687 +149228,2016-09-21 10:00:00,BMFBOVESPA:MGLU3,0.26401 +149229,2016-09-22 10:00:00,BMFBOVESPA:MGLU3,0.266737 +149230,2016-09-23 10:00:00,BMFBOVESPA:MGLU3,0.263631 +149231,2016-09-26 10:00:00,BMFBOVESPA:MGLU3,0.269388 +149232,2016-09-27 10:00:00,BMFBOVESPA:MGLU3,0.281394 +149233,2016-09-28 10:00:00,BMFBOVESPA:MGLU3,0.284045 +149234,2016-09-29 10:00:00,BMFBOVESPA:MGLU3,0.284575 +149235,2016-09-30 10:00:00,BMFBOVESPA:MGLU3,0.289726 +149236,2016-10-03 10:00:00,BMFBOVESPA:MGLU3,0.294687 +149237,2016-10-04 10:00:00,BMFBOVESPA:MGLU3,0.299194 +149238,2016-10-05 10:00:00,BMFBOVESPA:MGLU3,0.306579 +149239,2016-10-06 10:00:00,BMFBOVESPA:MGLU3,0.313396 +149240,2016-10-07 10:00:00,BMFBOVESPA:MGLU3,0.321917 +149241,2016-10-10 10:00:00,BMFBOVESPA:MGLU3,0.342747 +149242,2016-10-11 10:00:00,BMFBOVESPA:MGLU3,0.342255 +149243,2016-10-13 10:00:00,BMFBOVESPA:MGLU3,0.335173 +149244,2016-10-14 10:00:00,BMFBOVESPA:MGLU3,0.344565 +149245,2016-10-17 09:00:00,BMFBOVESPA:MGLU3,0.340854 +149246,2016-10-18 09:00:00,BMFBOVESPA:MGLU3,0.344641 +149247,2016-10-19 09:00:00,BMFBOVESPA:MGLU3,0.34839 +149248,2016-10-20 09:00:00,BMFBOVESPA:MGLU3,0.348428 +149249,2016-10-21 09:00:00,BMFBOVESPA:MGLU3,0.352291 +149250,2016-10-24 09:00:00,BMFBOVESPA:MGLU3,0.371985 +149251,2016-10-25 09:00:00,BMFBOVESPA:MGLU3,0.314343 +149252,2016-10-26 09:00:00,BMFBOVESPA:MGLU3,0.263215 +149253,2016-10-27 09:00:00,BMFBOVESPA:MGLU3,0.344603 +149254,2016-10-28 09:00:00,BMFBOVESPA:MGLU3,0.329454 +149255,2016-10-31 09:00:00,BMFBOVESPA:MGLU3,0.35017 +149256,2016-11-01 09:00:00,BMFBOVESPA:MGLU3,0.348807 +149257,2016-11-03 09:00:00,BMFBOVESPA:MGLU3,0.348428 +149258,2016-11-04 09:00:00,BMFBOVESPA:MGLU3,0.351496 +149259,2016-11-07 09:00:00,BMFBOVESPA:MGLU3,0.356003 +149260,2016-11-08 09:00:00,BMFBOVESPA:MGLU3,0.359449 +149261,2016-11-09 09:00:00,BMFBOVESPA:MGLU3,0.371114 +149262,2016-11-10 09:00:00,BMFBOVESPA:MGLU3,0.359146 +149263,2016-11-11 09:00:00,BMFBOVESPA:MGLU3,0.358767 +149264,2016-11-14 09:00:00,BMFBOVESPA:MGLU3,0.348807 +149265,2016-11-16 09:00:00,BMFBOVESPA:MGLU3,0.346951 +149266,2016-11-17 09:00:00,BMFBOVESPA:MGLU3,0.347519 +149267,2016-11-18 09:00:00,BMFBOVESPA:MGLU3,0.353352 +149268,2016-11-21 09:00:00,BMFBOVESPA:MGLU3,0.363388 +149269,2016-11-22 09:00:00,BMFBOVESPA:MGLU3,0.365547 +149270,2016-11-23 09:00:00,BMFBOVESPA:MGLU3,0.372629 +149271,2016-11-24 09:00:00,BMFBOVESPA:MGLU3,0.368879 +149272,2016-11-25 09:00:00,BMFBOVESPA:MGLU3,0.368879 +149273,2016-11-28 09:00:00,BMFBOVESPA:MGLU3,0.371947 +149274,2016-11-29 09:00:00,BMFBOVESPA:MGLU3,0.383082 +149275,2016-11-30 09:00:00,BMFBOVESPA:MGLU3,0.393875 +149276,2016-12-01 09:00:00,BMFBOVESPA:MGLU3,0.38062 +149277,2016-12-02 09:00:00,BMFBOVESPA:MGLU3,0.374939 +149278,2016-12-05 09:00:00,BMFBOVESPA:MGLU3,0.370394 +149279,2016-12-06 09:00:00,BMFBOVESPA:MGLU3,0.386111 +149280,2016-12-07 09:00:00,BMFBOVESPA:MGLU3,0.387626 +149281,2016-12-08 09:00:00,BMFBOVESPA:MGLU3,0.39914 +149282,2016-12-09 09:00:00,BMFBOVESPA:MGLU3,0.402207 +149283,2016-12-12 09:00:00,BMFBOVESPA:MGLU3,0.39202 +149284,2016-12-13 09:00:00,BMFBOVESPA:MGLU3,0.398799 +149285,2016-12-14 09:00:00,BMFBOVESPA:MGLU3,0.390126 +149286,2016-12-15 09:00:00,BMFBOVESPA:MGLU3,0.402018 +149287,2016-12-16 09:00:00,BMFBOVESPA:MGLU3,0.405237 +149288,2016-12-19 09:00:00,BMFBOVESPA:MGLU3,0.396905 +149289,2016-12-20 09:00:00,BMFBOVESPA:MGLU3,0.392929 +149290,2016-12-21 09:00:00,BMFBOVESPA:MGLU3,0.403041 +149291,2016-12-22 09:00:00,BMFBOVESPA:MGLU3,0.400503 +149292,2016-12-23 09:00:00,BMFBOVESPA:MGLU3,0.400692 +149293,2016-12-26 09:00:00,BMFBOVESPA:MGLU3,0.40145 +149294,2016-12-27 09:00:00,BMFBOVESPA:MGLU3,0.397284 +149295,2016-12-28 09:00:00,BMFBOVESPA:MGLU3,0.401942 +149296,2016-12-29 09:00:00,BMFBOVESPA:MGLU3,0.402094 +149297,2017-01-02 09:00:00,BMFBOVESPA:MGLU3,0.385203 +149298,2017-01-03 09:00:00,BMFBOVESPA:MGLU3,0.384028 +149299,2017-01-04 09:00:00,BMFBOVESPA:MGLU3,0.363577 +149300,2017-01-05 09:00:00,BMFBOVESPA:MGLU3,0.376075 +149301,2017-01-06 09:00:00,BMFBOVESPA:MGLU3,0.373651 +149302,2017-01-09 09:00:00,BMFBOVESPA:MGLU3,0.356647 +149303,2017-01-10 09:00:00,BMFBOVESPA:MGLU3,0.36513 +149304,2017-01-11 09:00:00,BMFBOVESPA:MGLU3,0.369258 +149305,2017-01-12 09:00:00,BMFBOVESPA:MGLU3,0.393875 +149306,2017-01-13 09:00:00,BMFBOVESPA:MGLU3,0.40145 +149307,2017-01-16 09:00:00,BMFBOVESPA:MGLU3,0.393534 +149308,2017-01-17 09:00:00,BMFBOVESPA:MGLU3,0.40145 +149309,2017-01-18 09:00:00,BMFBOVESPA:MGLU3,0.403533 +149310,2017-01-19 09:00:00,BMFBOVESPA:MGLU3,0.406752 +149311,2017-01-20 09:00:00,BMFBOVESPA:MGLU3,0.454093 +149312,2017-01-23 09:00:00,BMFBOVESPA:MGLU3,0.473408 +149313,2017-01-24 09:00:00,BMFBOVESPA:MGLU3,0.494011 +149314,2017-01-26 09:00:00,BMFBOVESPA:MGLU3,0.482952 +149315,2017-01-27 09:00:00,BMFBOVESPA:MGLU3,0.470719 +149316,2017-01-30 09:00:00,BMFBOVESPA:MGLU3,0.441595 +149317,2017-01-31 09:00:00,BMFBOVESPA:MGLU3,0.484732 +149318,2017-02-01 09:00:00,BMFBOVESPA:MGLU3,0.480982 +149319,2017-02-02 09:00:00,BMFBOVESPA:MGLU3,0.480982 +149320,2017-02-03 09:00:00,BMFBOVESPA:MGLU3,0.480982 +149321,2017-02-06 09:00:00,BMFBOVESPA:MGLU3,0.526392 +149322,2017-02-07 09:00:00,BMFBOVESPA:MGLU3,0.530217 +149323,2017-02-08 09:00:00,BMFBOVESPA:MGLU3,0.518855 +149324,2017-02-09 09:00:00,BMFBOVESPA:MGLU3,0.518855 +149325,2017-02-10 09:00:00,BMFBOVESPA:MGLU3,0.523703 +149326,2017-02-13 09:00:00,BMFBOVESPA:MGLU3,0.575664 +149327,2017-02-14 09:00:00,BMFBOVESPA:MGLU3,0.566196 +149328,2017-02-15 09:00:00,BMFBOVESPA:MGLU3,0.583238 +149329,2017-02-16 09:00:00,BMFBOVESPA:MGLU3,0.590813 +149330,2017-02-17 09:00:00,BMFBOVESPA:MGLU3,0.619407 +149331,2017-02-20 10:00:00,BMFBOVESPA:MGLU3,0.666558 +149332,2017-02-21 10:00:00,BMFBOVESPA:MGLU3,0.725261 +149333,2017-02-22 10:00:00,BMFBOVESPA:MGLU3,0.733479 +149334,2017-02-23 10:00:00,BMFBOVESPA:MGLU3,0.776692 +149335,2017-02-24 10:00:00,BMFBOVESPA:MGLU3,0.788167 +149336,2017-03-01 10:00:00,BMFBOVESPA:MGLU3,0.814262 +149337,2017-03-02 10:00:00,BMFBOVESPA:MGLU3,0.749878 +149338,2017-03-03 10:00:00,BMFBOVESPA:MGLU3,0.738554 +149339,2017-03-06 10:00:00,BMFBOVESPA:MGLU3,0.738592 +149340,2017-03-07 10:00:00,BMFBOVESPA:MGLU3,0.701022 +149341,2017-03-08 10:00:00,BMFBOVESPA:MGLU3,0.666558 +149342,2017-03-09 10:00:00,BMFBOVESPA:MGLU3,0.702499 +149343,2017-03-10 10:00:00,BMFBOVESPA:MGLU3,0.647622 +149344,2017-03-13 10:00:00,BMFBOVESPA:MGLU3,0.644062 +149345,2017-03-14 10:00:00,BMFBOVESPA:MGLU3,0.655196 +149346,2017-03-15 10:00:00,BMFBOVESPA:MGLU3,0.665384 +149347,2017-03-16 10:00:00,BMFBOVESPA:MGLU3,0.742114 +149348,2017-03-17 10:00:00,BMFBOVESPA:MGLU3,0.696478 +149349,2017-03-20 10:00:00,BMFBOVESPA:MGLU3,0.740448 +149350,2017-03-21 10:00:00,BMFBOVESPA:MGLU3,0.696856 +149351,2017-03-22 10:00:00,BMFBOVESPA:MGLU3,0.690645 +149352,2017-03-23 10:00:00,BMFBOVESPA:MGLU3,0.715793 +149353,2017-03-24 10:00:00,BMFBOVESPA:MGLU3,0.689661 +149354,2017-03-27 10:00:00,BMFBOVESPA:MGLU3,0.687388 +149355,2017-03-28 10:00:00,BMFBOVESPA:MGLU3,0.66902 +149356,2017-03-29 10:00:00,BMFBOVESPA:MGLU3,0.683033 +149357,2017-03-30 10:00:00,BMFBOVESPA:MGLU3,0.685495 +149358,2017-03-31 10:00:00,BMFBOVESPA:MGLU3,0.670724 +149359,2017-04-03 10:00:00,BMFBOVESPA:MGLU3,0.693031 +149360,2017-04-04 10:00:00,BMFBOVESPA:MGLU3,0.696061 +149361,2017-04-05 10:00:00,BMFBOVESPA:MGLU3,0.707574 +149362,2017-04-06 10:00:00,BMFBOVESPA:MGLU3,0.712005 +149363,2017-04-07 10:00:00,BMFBOVESPA:MGLU3,0.710301 +149364,2017-04-10 10:00:00,BMFBOVESPA:MGLU3,0.700644 +149365,2017-04-11 10:00:00,BMFBOVESPA:MGLU3,0.709392 +149366,2017-04-12 10:00:00,BMFBOVESPA:MGLU3,0.6797 +149367,2017-04-13 10:00:00,BMFBOVESPA:MGLU3,0.651447 +149368,2017-04-17 10:00:00,BMFBOVESPA:MGLU3,0.718633 +149369,2017-04-18 10:00:00,BMFBOVESPA:MGLU3,0.745674 +149370,2017-04-19 10:00:00,BMFBOVESPA:MGLU3,0.780176 +149371,2017-04-20 10:00:00,BMFBOVESPA:MGLU3,0.811232 +149372,2017-04-24 10:00:00,BMFBOVESPA:MGLU3,0.795325 +149373,2017-04-25 10:00:00,BMFBOVESPA:MGLU3,0.793432 +149374,2017-04-26 10:00:00,BMFBOVESPA:MGLU3,0.803545 +149375,2017-04-27 10:00:00,BMFBOVESPA:MGLU3,0.844799 +149376,2017-04-28 10:00:00,BMFBOVESPA:MGLU3,0.847882 +149377,2017-05-02 10:00:00,BMFBOVESPA:MGLU3,0.871439 +149378,2017-05-03 10:00:00,BMFBOVESPA:MGLU3,0.875321 +149379,2017-05-04 10:00:00,BMFBOVESPA:MGLU3,0.863904 +149380,2017-05-05 10:00:00,BMFBOVESPA:MGLU3,0.985688 +149381,2017-05-08 10:00:00,BMFBOVESPA:MGLU3,1.000911 +149382,2017-05-09 10:00:00,BMFBOVESPA:MGLU3,1.032194 +149383,2017-05-10 10:00:00,BMFBOVESPA:MGLU3,1.065608 +149384,2017-05-11 10:00:00,BMFBOVESPA:MGLU3,1.002813 +149385,2017-05-12 10:00:00,BMFBOVESPA:MGLU3,1.008522 +149386,2017-05-15 10:00:00,BMFBOVESPA:MGLU3,1.037065 +149387,2017-05-16 10:00:00,BMFBOVESPA:MGLU3,1.07322 +149388,2017-05-17 10:00:00,BMFBOVESPA:MGLU3,1.067663 +149389,2017-05-18 10:00:00,BMFBOVESPA:MGLU3,0.89435 +149390,2017-05-19 10:00:00,BMFBOVESPA:MGLU3,0.945727 +149391,2017-05-22 10:00:00,BMFBOVESPA:MGLU3,0.844418 +149392,2017-05-23 10:00:00,BMFBOVESPA:MGLU3,0.920571 +149393,2017-05-24 10:00:00,BMFBOVESPA:MGLU3,0.950218 +149394,2017-05-25 10:00:00,BMFBOVESPA:MGLU3,0.946603 +149395,2017-05-26 10:00:00,BMFBOVESPA:MGLU3,0.970465 +149396,2017-05-29 10:00:00,BMFBOVESPA:MGLU3,0.983785 +149397,2017-05-30 10:00:00,BMFBOVESPA:MGLU3,0.989493 +149398,2017-05-31 10:00:00,BMFBOVESPA:MGLU3,0.955242 +149399,2017-06-01 10:00:00,BMFBOVESPA:MGLU3,0.942378 +149400,2017-06-02 10:00:00,BMFBOVESPA:MGLU3,0.919087 +149401,2017-06-05 10:00:00,BMFBOVESPA:MGLU3,0.901923 +149402,2017-06-06 10:00:00,BMFBOVESPA:MGLU3,0.901961 +149403,2017-06-07 10:00:00,BMFBOVESPA:MGLU3,0.949495 +149404,2017-06-08 10:00:00,BMFBOVESPA:MGLU3,0.978875 +149405,2017-06-09 10:00:00,BMFBOVESPA:MGLU3,0.959047 +149406,2017-06-12 10:00:00,BMFBOVESPA:MGLU3,0.945004 +149407,2017-06-13 10:00:00,BMFBOVESPA:MGLU3,0.973014 +149408,2017-06-14 10:00:00,BMFBOVESPA:MGLU3,0.978076 +149409,2017-06-16 10:00:00,BMFBOVESPA:MGLU3,0.985688 +149410,2017-06-19 10:00:00,BMFBOVESPA:MGLU3,0.978076 +149411,2017-06-20 10:00:00,BMFBOVESPA:MGLU3,0.935718 +149412,2017-06-21 10:00:00,BMFBOVESPA:MGLU3,0.932407 +149413,2017-06-22 10:00:00,BMFBOVESPA:MGLU3,0.909573 +149414,2017-06-23 10:00:00,BMFBOVESPA:MGLU3,0.931227 +149415,2017-06-26 10:00:00,BMFBOVESPA:MGLU3,0.955242 +149416,2017-06-27 10:00:00,BMFBOVESPA:MGLU3,0.936213 +149417,2017-06-28 10:00:00,BMFBOVESPA:MGLU3,0.917184 +149418,2017-06-29 10:00:00,BMFBOVESPA:MGLU3,0.945651 +149419,2017-06-30 10:00:00,BMFBOVESPA:MGLU3,0.97427 +149420,2017-07-03 10:00:00,BMFBOVESPA:MGLU3,0.989493 +149421,2017-07-04 10:00:00,BMFBOVESPA:MGLU3,0.989493 +149422,2017-07-05 10:00:00,BMFBOVESPA:MGLU3,0.989493 +149423,2017-07-06 10:00:00,BMFBOVESPA:MGLU3,0.98721 +149424,2017-07-07 10:00:00,BMFBOVESPA:MGLU3,1.086502 +149425,2017-07-10 10:00:00,BMFBOVESPA:MGLU3,1.133427 +149426,2017-07-11 10:00:00,BMFBOVESPA:MGLU3,1.156908 +149427,2017-07-12 10:00:00,BMFBOVESPA:MGLU3,1.198809 +149428,2017-07-13 10:00:00,BMFBOVESPA:MGLU3,1.149335 +149429,2017-07-14 10:00:00,BMFBOVESPA:MGLU3,1.202615 +149430,2017-07-17 10:00:00,BMFBOVESPA:MGLU3,1.256048 +149431,2017-07-18 10:00:00,BMFBOVESPA:MGLU3,1.309176 +149432,2017-07-19 10:00:00,BMFBOVESPA:MGLU3,1.313362 +149433,2017-07-20 10:00:00,BMFBOVESPA:MGLU3,1.325845 +149434,2017-07-21 10:00:00,BMFBOVESPA:MGLU3,1.275305 +149435,2017-07-24 10:00:00,BMFBOVESPA:MGLU3,1.274924 +149436,2017-07-25 10:00:00,BMFBOVESPA:MGLU3,1.318348 +149437,2017-07-26 10:00:00,BMFBOVESPA:MGLU3,1.308224 +149438,2017-07-27 10:00:00,BMFBOVESPA:MGLU3,1.324475 +149439,2017-07-28 10:00:00,BMFBOVESPA:MGLU3,1.3953 +149440,2017-07-31 10:00:00,BMFBOVESPA:MGLU3,1.396251 +149441,2017-08-01 10:00:00,BMFBOVESPA:MGLU3,1.409457 +149442,2017-08-02 10:00:00,BMFBOVESPA:MGLU3,1.41528 +149443,2017-08-03 10:00:00,BMFBOVESPA:MGLU3,1.417411 +149444,2017-08-04 10:00:00,BMFBOVESPA:MGLU3,1.495657 +149445,2017-08-07 10:00:00,BMFBOVESPA:MGLU3,1.522297 +149446,2017-08-08 10:00:00,BMFBOVESPA:MGLU3,1.500909 +149447,2017-08-09 10:00:00,BMFBOVESPA:MGLU3,1.543115 +149448,2017-08-10 10:00:00,BMFBOVESPA:MGLU3,1.509244 +149449,2017-08-11 10:00:00,BMFBOVESPA:MGLU3,1.575464 +149450,2017-08-14 10:00:00,BMFBOVESPA:MGLU3,1.696068 +149451,2017-08-15 10:00:00,BMFBOVESPA:MGLU3,1.728797 +149452,2017-08-16 10:00:00,BMFBOVESPA:MGLU3,1.864814 +149453,2017-08-17 10:00:00,BMFBOVESPA:MGLU3,1.71639 +149454,2017-08-18 10:00:00,BMFBOVESPA:MGLU3,1.743031 +149455,2017-08-21 10:00:00,BMFBOVESPA:MGLU3,1.800117 +149456,2017-08-22 10:00:00,BMFBOVESPA:MGLU3,1.780974 +149457,2017-08-23 10:00:00,BMFBOVESPA:MGLU3,1.762402 +149458,2017-08-24 10:00:00,BMFBOVESPA:MGLU3,1.81572 +149459,2017-08-25 10:00:00,BMFBOVESPA:MGLU3,1.822076 +149460,2017-08-28 10:00:00,BMFBOVESPA:MGLU3,1.879999 +149461,2017-08-29 10:00:00,BMFBOVESPA:MGLU3,1.887649 +149462,2017-08-30 10:00:00,BMFBOVESPA:MGLU3,1.959958 +149463,2017-08-31 10:00:00,BMFBOVESPA:MGLU3,2.161662 +149464,2017-09-01 10:00:00,BMFBOVESPA:MGLU3,2.146972 +149465,2017-09-04 10:00:00,BMFBOVESPA:MGLU3,2.366373 +149466,2017-09-05 10:00:00,BMFBOVESPA:MGLU3,2.496568 +149467,2017-09-06 10:00:00,BMFBOVESPA:MGLU3,2.600389 +149468,2017-09-08 10:00:00,BMFBOVESPA:MGLU3,2.402794 +149469,2017-09-11 10:00:00,BMFBOVESPA:MGLU3,2.383918 +149470,2017-09-12 10:00:00,BMFBOVESPA:MGLU3,2.101379 +149471,2017-09-13 10:00:00,BMFBOVESPA:MGLU3,2.201242 +149472,2017-09-14 10:00:00,BMFBOVESPA:MGLU3,2.496568 +149473,2017-09-15 10:00:00,BMFBOVESPA:MGLU3,2.532798 +149474,2017-09-18 10:00:00,BMFBOVESPA:MGLU3,2.473733 +149475,2017-09-19 10:00:00,BMFBOVESPA:MGLU3,2.400663 +149476,2017-09-20 10:00:00,BMFBOVESPA:MGLU3,2.298669 +149477,2017-09-21 10:00:00,BMFBOVESPA:MGLU3,2.31785 +149478,2017-09-22 10:00:00,BMFBOVESPA:MGLU3,2.284969 +149479,2017-09-25 10:00:00,BMFBOVESPA:MGLU3,2.186019 +149480,2017-09-26 10:00:00,BMFBOVESPA:MGLU3,2.252696 +149481,2017-09-27 10:00:00,BMFBOVESPA:MGLU3,2.079763 +149482,2017-09-28 10:00:00,BMFBOVESPA:MGLU3,2.154051 +149483,2017-09-29 10:00:00,BMFBOVESPA:MGLU3,2.259394 +149484,2017-10-02 10:00:00,BMFBOVESPA:MGLU3,2.37113 +149485,2017-10-03 10:00:00,BMFBOVESPA:MGLU3,2.404925 +149486,2017-10-04 10:00:00,BMFBOVESPA:MGLU3,2.420453 +149487,2017-10-05 10:00:00,BMFBOVESPA:MGLU3,2.386962 +149488,2017-10-06 10:00:00,BMFBOVESPA:MGLU3,2.426542 +149489,2017-10-09 10:00:00,BMFBOVESPA:MGLU3,2.36839 +149490,2017-10-10 10:00:00,BMFBOVESPA:MGLU3,2.424106 +149491,2017-10-11 10:00:00,BMFBOVESPA:MGLU3,2.344338 +149492,2017-10-13 10:00:00,BMFBOVESPA:MGLU3,2.21342 +149493,2017-10-16 09:00:00,BMFBOVESPA:MGLU3,2.109904 +149494,2017-10-17 09:00:00,BMFBOVESPA:MGLU3,1.942451 +149495,2017-10-18 09:00:00,BMFBOVESPA:MGLU3,2.153137 +149496,2017-10-19 09:00:00,BMFBOVESPA:MGLU3,2.130912 +149497,2017-10-20 09:00:00,BMFBOVESPA:MGLU3,2.205809 +149498,2017-10-23 09:00:00,BMFBOVESPA:MGLU3,2.10686 +149499,2017-10-24 09:00:00,BMFBOVESPA:MGLU3,2.094681 +149500,2017-10-25 09:00:00,BMFBOVESPA:MGLU3,2.09529 +149501,2017-10-26 09:00:00,BMFBOVESPA:MGLU3,1.99969 +149502,2017-10-27 09:00:00,BMFBOVESPA:MGLU3,1.948541 +149503,2017-10-30 09:00:00,BMFBOVESPA:MGLU3,1.925706 +149504,2017-10-31 09:00:00,BMFBOVESPA:MGLU3,1.940929 +149505,2017-11-01 09:00:00,BMFBOVESPA:MGLU3,2.039574 +149506,2017-11-03 09:00:00,BMFBOVESPA:MGLU3,1.873339 +149507,2017-11-06 09:00:00,BMFBOVESPA:MGLU3,1.735419 +149508,2017-11-07 09:00:00,BMFBOVESPA:MGLU3,1.570098 +149509,2017-11-08 09:00:00,BMFBOVESPA:MGLU3,1.678181 +149510,2017-11-09 09:00:00,BMFBOVESPA:MGLU3,1.574664 +149511,2017-11-10 09:00:00,BMFBOVESPA:MGLU3,1.493678 +149512,2017-11-13 09:00:00,BMFBOVESPA:MGLU3,1.557006 +149513,2017-11-14 09:00:00,BMFBOVESPA:MGLU3,1.672091 +149514,2017-11-16 09:00:00,BMFBOVESPA:MGLU3,1.735419 +149515,2017-11-17 09:00:00,BMFBOVESPA:MGLU3,1.805445 +149516,2017-11-21 09:00:00,BMFBOVESPA:MGLU3,1.845024 +149517,2017-11-22 09:00:00,BMFBOVESPA:MGLU3,1.836804 +149518,2017-11-23 09:00:00,BMFBOVESPA:MGLU3,1.787482 +149519,2017-11-24 09:00:00,BMFBOVESPA:MGLU3,1.870904 +149520,2017-11-27 09:00:00,BMFBOVESPA:MGLU3,1.814274 +149521,2017-11-28 09:00:00,BMFBOVESPA:MGLU3,1.789308 +149522,2017-11-29 09:00:00,BMFBOVESPA:MGLU3,1.771954 +149523,2017-11-30 09:00:00,BMFBOVESPA:MGLU3,1.729939 +149524,2017-12-01 09:00:00,BMFBOVESPA:MGLU3,1.772259 +149525,2017-12-04 09:00:00,BMFBOVESPA:MGLU3,1.756731 +149526,2017-12-05 09:00:00,BMFBOVESPA:MGLU3,1.750642 +149527,2017-12-06 09:00:00,BMFBOVESPA:MGLU3,1.775303 +149528,2017-12-07 09:00:00,BMFBOVESPA:MGLU3,1.962546 +149529,2017-12-08 09:00:00,BMFBOVESPA:MGLU3,2.129999 +149530,2017-12-11 09:00:00,BMFBOVESPA:MGLU3,2.123909 +149531,2017-12-12 09:00:00,BMFBOVESPA:MGLU3,2.122692 +149532,2017-12-13 09:00:00,BMFBOVESPA:MGLU3,2.094681 +149533,2017-12-14 09:00:00,BMFBOVESPA:MGLU3,2.10686 +149534,2017-12-15 09:00:00,BMFBOVESPA:MGLU3,2.113253 +149535,2017-12-18 09:00:00,BMFBOVESPA:MGLU3,2.094377 +149536,2017-12-19 09:00:00,BMFBOVESPA:MGLU3,2.037443 +149537,2017-12-20 09:00:00,BMFBOVESPA:MGLU3,2.132268 +149538,2017-12-21 09:00:00,BMFBOVESPA:MGLU3,2.211592 +149539,2017-12-22 09:00:00,BMFBOVESPA:MGLU3,2.2315 +149540,2017-12-26 09:00:00,BMFBOVESPA:MGLU3,2.31205 +149541,2017-12-27 09:00:00,BMFBOVESPA:MGLU3,2.367485 +149542,2017-12-28 09:00:00,BMFBOVESPA:MGLU3,2.456916 +149543,2018-01-02 09:00:00,BMFBOVESPA:MGLU3,2.428739 +149544,2018-01-03 09:00:00,BMFBOVESPA:MGLU3,2.398112 +149545,2018-01-04 09:00:00,BMFBOVESPA:MGLU3,2.455691 +149546,2018-01-05 09:00:00,BMFBOVESPA:MGLU3,2.4073 +149547,2018-01-08 09:00:00,BMFBOVESPA:MGLU3,2.407607 +149548,2018-01-09 09:00:00,BMFBOVESPA:MGLU3,2.349721 +149549,2018-01-10 09:00:00,BMFBOVESPA:MGLU3,2.37361 +149550,2018-01-11 09:00:00,BMFBOVESPA:MGLU3,2.377898 +149551,2018-01-12 09:00:00,BMFBOVESPA:MGLU3,2.375448 +149552,2018-01-15 09:00:00,BMFBOVESPA:MGLU3,2.416489 +149553,2018-01-16 09:00:00,BMFBOVESPA:MGLU3,2.410363 +149554,2018-01-17 09:00:00,BMFBOVESPA:MGLU3,2.412813 +149555,2018-01-18 09:00:00,BMFBOVESPA:MGLU3,2.373304 +149556,2018-01-19 09:00:00,BMFBOVESPA:MGLU3,2.35064 +149557,2018-01-22 09:00:00,BMFBOVESPA:MGLU3,2.358297 +149558,2018-01-23 09:00:00,BMFBOVESPA:MGLU3,2.29398 +149559,2018-01-24 09:00:00,BMFBOVESPA:MGLU3,2.480499 +149560,2018-01-26 09:00:00,BMFBOVESPA:MGLU3,2.535935 +149561,2018-01-29 09:00:00,BMFBOVESPA:MGLU3,2.591064 +149562,2018-01-30 09:00:00,BMFBOVESPA:MGLU3,2.592901 +149563,2018-01-31 09:00:00,BMFBOVESPA:MGLU3,2.589839 +149564,2018-02-01 09:00:00,BMFBOVESPA:MGLU3,2.629654 +149565,2018-02-02 09:00:00,BMFBOVESPA:MGLU3,2.5684 +149566,2018-02-05 09:00:00,BMFBOVESPA:MGLU3,2.469474 +149567,2018-02-06 09:00:00,BMFBOVESPA:MGLU3,2.500407 +149568,2018-02-07 09:00:00,BMFBOVESPA:MGLU3,2.419551 +149569,2018-02-08 09:00:00,BMFBOVESPA:MGLU3,2.32767 +149570,2018-02-09 09:00:00,BMFBOVESPA:MGLU3,2.263046 +149571,2018-02-14 09:00:00,BMFBOVESPA:MGLU3,2.287854 +149572,2018-02-15 09:00:00,BMFBOVESPA:MGLU3,2.425983 +149573,2018-02-16 09:00:00,BMFBOVESPA:MGLU3,2.407607 +149574,2018-02-19 10:00:00,BMFBOVESPA:MGLU3,2.519396 +149575,2018-02-20 10:00:00,BMFBOVESPA:MGLU3,2.541754 +149576,2018-02-21 10:00:00,BMFBOVESPA:MGLU3,2.43609 +149577,2018-02-22 10:00:00,BMFBOVESPA:MGLU3,2.493669 +149578,2018-02-23 10:00:00,BMFBOVESPA:MGLU3,2.664263 +149579,2018-02-26 10:00:00,BMFBOVESPA:MGLU3,2.88876 +149580,2018-02-27 10:00:00,BMFBOVESPA:MGLU3,2.802392 +149581,2018-02-28 10:00:00,BMFBOVESPA:MGLU3,2.788609 +149582,2018-03-01 10:00:00,BMFBOVESPA:MGLU3,2.823218 +149583,2018-03-02 10:00:00,BMFBOVESPA:MGLU3,2.843432 +149584,2018-03-05 10:00:00,BMFBOVESPA:MGLU3,2.768702 +149585,2018-03-06 10:00:00,BMFBOVESPA:MGLU3,2.731336 +149586,2018-03-07 10:00:00,BMFBOVESPA:MGLU3,2.75737 +149587,2018-03-08 10:00:00,BMFBOVESPA:MGLU3,2.702547 +149588,2018-03-09 10:00:00,BMFBOVESPA:MGLU3,2.77789 +149589,2018-03-12 10:00:00,BMFBOVESPA:MGLU3,2.835469 +149590,2018-03-13 10:00:00,BMFBOVESPA:MGLU3,2.803923 +149591,2018-03-14 10:00:00,BMFBOVESPA:MGLU3,2.747263 +149592,2018-03-15 10:00:00,BMFBOVESPA:MGLU3,2.787078 +149593,2018-03-16 10:00:00,BMFBOVESPA:MGLU3,2.839144 +149594,2018-03-19 10:00:00,BMFBOVESPA:MGLU3,2.77789 +149595,2018-03-20 10:00:00,BMFBOVESPA:MGLU3,2.756451 +149596,2018-03-21 10:00:00,BMFBOVESPA:MGLU3,2.848332 +149597,2018-03-22 10:00:00,BMFBOVESPA:MGLU3,2.921532 +149598,2018-03-23 10:00:00,BMFBOVESPA:MGLU3,2.903462 +149599,2018-03-26 10:00:00,BMFBOVESPA:MGLU3,3.062723 +149600,2018-03-27 10:00:00,BMFBOVESPA:MGLU3,2.961653 +149601,2018-03-28 10:00:00,BMFBOVESPA:MGLU3,2.970841 +149602,2018-03-29 10:00:00,BMFBOVESPA:MGLU3,2.998712 +149603,2018-04-02 10:00:00,BMFBOVESPA:MGLU3,2.999018 +149604,2018-04-03 10:00:00,BMFBOVESPA:MGLU3,2.970841 +149605,2018-04-04 10:00:00,BMFBOVESPA:MGLU3,2.955528 +149606,2018-04-05 10:00:00,BMFBOVESPA:MGLU3,3.022601 +149607,2018-04-06 10:00:00,BMFBOVESPA:MGLU3,3.004531 +149608,2018-04-09 10:00:00,BMFBOVESPA:MGLU3,2.959509 +149609,2018-04-10 10:00:00,BMFBOVESPA:MGLU3,2.906524 +149610,2018-04-11 10:00:00,BMFBOVESPA:MGLU3,2.96686 +149611,2018-04-12 10:00:00,BMFBOVESPA:MGLU3,3.047716 +149612,2018-04-13 10:00:00,BMFBOVESPA:MGLU3,3.009125 +149613,2018-04-16 10:00:00,BMFBOVESPA:MGLU3,2.945421 +149614,2018-04-17 10:00:00,BMFBOVESPA:MGLU3,2.979034 +149615,2018-04-18 10:00:00,BMFBOVESPA:MGLU3,2.939108 +149616,2018-04-19 10:00:00,BMFBOVESPA:MGLU3,2.898569 +149617,2018-04-20 10:00:00,BMFBOVESPA:MGLU3,2.97627 +149618,2018-04-23 10:00:00,BMFBOVESPA:MGLU3,3.067176 +149619,2018-04-24 10:00:00,BMFBOVESPA:MGLU3,3.105259 +149620,2018-04-25 10:00:00,BMFBOVESPA:MGLU3,3.115394 +149621,2018-04-26 10:00:00,BMFBOVESPA:MGLU3,3.209371 +149622,2018-04-27 10:00:00,BMFBOVESPA:MGLU3,3.233941 +149623,2018-04-30 10:00:00,BMFBOVESPA:MGLU3,3.277244 +149624,2018-05-02 10:00:00,BMFBOVESPA:MGLU3,3.147948 +149625,2018-05-03 10:00:00,BMFBOVESPA:MGLU3,2.985176 +149626,2018-05-04 10:00:00,BMFBOVESPA:MGLU3,3.000532 +149627,2018-05-07 10:00:00,BMFBOVESPA:MGLU3,2.974427 +149628,2018-05-08 10:00:00,BMFBOVESPA:MGLU3,3.40869 +149629,2018-05-09 10:00:00,BMFBOVESPA:MGLU3,3.459057 +149630,2018-05-10 10:00:00,BMFBOVESPA:MGLU3,3.36293 +149631,2018-05-11 10:00:00,BMFBOVESPA:MGLU3,3.336825 +149632,2018-05-14 10:00:00,BMFBOVESPA:MGLU3,3.321469 +149633,2018-05-15 10:00:00,BMFBOVESPA:MGLU3,3.269873 +149634,2018-05-16 10:00:00,BMFBOVESPA:MGLU3,3.446159 +149635,2018-05-17 10:00:00,BMFBOVESPA:MGLU3,3.358323 +149636,2018-05-18 10:00:00,BMFBOVESPA:MGLU3,3.227491 +149637,2018-05-21 10:00:00,BMFBOVESPA:MGLU3,3.363851 +149638,2018-05-22 10:00:00,BMFBOVESPA:MGLU3,3.501132 +149639,2018-05-23 10:00:00,BMFBOVESPA:MGLU3,3.436024 +149640,2018-05-24 10:00:00,BMFBOVESPA:MGLU3,3.470114 +149641,2018-05-25 10:00:00,BMFBOVESPA:MGLU3,3.439709 +149642,2018-05-28 10:00:00,BMFBOVESPA:MGLU3,3.224727 +149643,2018-05-29 10:00:00,BMFBOVESPA:MGLU3,3.209064 +149644,2018-05-30 10:00:00,BMFBOVESPA:MGLU3,3.329761 +149645,2018-06-01 10:00:00,BMFBOVESPA:MGLU3,3.546279 +149646,2018-06-04 10:00:00,BMFBOVESPA:MGLU3,3.818691 +149647,2018-06-05 10:00:00,BMFBOVESPA:MGLU3,3.716728 +149648,2018-06-06 10:00:00,BMFBOVESPA:MGLU3,3.511267 +149649,2018-06-07 10:00:00,BMFBOVESPA:MGLU3,3.267724 +149650,2018-06-08 10:00:00,BMFBOVESPA:MGLU3,3.239776 +149651,2018-06-11 10:00:00,BMFBOVESPA:MGLU3,3.262195 +149652,2018-06-12 10:00:00,BMFBOVESPA:MGLU3,3.378286 +149653,2018-06-13 10:00:00,BMFBOVESPA:MGLU3,3.452301 +149654,2018-06-14 10:00:00,BMFBOVESPA:MGLU3,3.666976 +149655,2018-06-15 10:00:00,BMFBOVESPA:MGLU3,3.679874 +149656,2018-06-18 10:00:00,BMFBOVESPA:MGLU3,3.617223 +149657,2018-06-19 10:00:00,BMFBOVESPA:MGLU3,3.797807 +149658,2018-06-20 10:00:00,BMFBOVESPA:MGLU3,3.737305 +149659,2018-06-21 10:00:00,BMFBOVESPA:MGLU3,3.734848 +149660,2018-06-22 10:00:00,BMFBOVESPA:MGLU3,3.771702 +149661,2018-06-25 10:00:00,BMFBOVESPA:MGLU3,3.76986 +149662,2018-06-26 10:00:00,BMFBOVESPA:MGLU3,3.800264 +149663,2018-06-27 10:00:00,BMFBOVESPA:MGLU3,3.732391 +149664,2018-06-28 10:00:00,BMFBOVESPA:MGLU3,3.794429 +149665,2018-06-29 10:00:00,BMFBOVESPA:MGLU3,3.930789 +149666,2018-07-02 10:00:00,BMFBOVESPA:MGLU3,3.852167 +149667,2018-07-03 10:00:00,BMFBOVESPA:MGLU3,3.824527 +149668,2018-07-04 10:00:00,BMFBOVESPA:MGLU3,3.818998 +149669,2018-07-05 10:00:00,BMFBOVESPA:MGLU3,3.685403 +149670,2018-07-06 10:00:00,BMFBOVESPA:MGLU3,3.737612 +149671,2018-07-10 10:00:00,BMFBOVESPA:MGLU3,3.625515 +149672,2018-07-11 10:00:00,BMFBOVESPA:MGLU3,3.516795 +149673,2018-07-12 10:00:00,BMFBOVESPA:MGLU3,3.788901 +149674,2018-07-13 10:00:00,BMFBOVESPA:MGLU3,3.858616 +149675,2018-07-16 10:00:00,BMFBOVESPA:MGLU3,3.923111 +149676,2018-07-17 10:00:00,BMFBOVESPA:MGLU3,4.053943 +149677,2018-07-18 10:00:00,BMFBOVESPA:MGLU3,3.898849 +149678,2018-07-19 10:00:00,BMFBOVESPA:MGLU3,3.960886 +149679,2018-07-20 10:00:00,BMFBOVESPA:MGLU3,4.02231 +149680,2018-07-23 10:00:00,BMFBOVESPA:MGLU3,3.986992 +149681,2018-07-24 10:00:00,BMFBOVESPA:MGLU3,4.107995 +149682,2018-07-25 10:00:00,BMFBOVESPA:MGLU3,4.084655 +149683,2018-07-26 10:00:00,BMFBOVESPA:MGLU3,4.040123 +149684,2018-07-27 10:00:00,BMFBOVESPA:MGLU3,3.986377 +149685,2018-07-30 10:00:00,BMFBOVESPA:MGLU3,3.992519 +149686,2018-07-31 10:00:00,BMFBOVESPA:MGLU3,4.061928 +149687,2018-08-01 10:00:00,BMFBOVESPA:MGLU3,4.123351 +149688,2018-08-02 10:00:00,BMFBOVESPA:MGLU3,4.202895 +149689,2018-08-03 10:00:00,BMFBOVESPA:MGLU3,4.206273 +149690,2018-08-06 10:00:00,BMFBOVESPA:MGLU3,4.238213 +149691,2018-08-07 10:00:00,BMFBOVESPA:MGLU3,4.480835 +149692,2018-08-08 10:00:00,BMFBOVESPA:MGLU3,4.300558 +149693,2018-08-09 10:00:00,BMFBOVESPA:MGLU3,4.514311 +149694,2018-08-10 10:00:00,BMFBOVESPA:MGLU3,4.269846 +149695,2018-08-13 10:00:00,BMFBOVESPA:MGLU3,4.330348 +149696,2018-08-14 10:00:00,BMFBOVESPA:MGLU3,4.356146 +149697,2018-08-15 10:00:00,BMFBOVESPA:MGLU3,4.25879 +149698,2018-08-16 10:00:00,BMFBOVESPA:MGLU3,4.186003 +149699,2018-08-17 10:00:00,BMFBOVESPA:MGLU3,4.104617 +149700,2018-08-20 10:00:00,BMFBOVESPA:MGLU3,4.249576 +149701,2018-08-21 10:00:00,BMFBOVESPA:MGLU3,4.067456 +149702,2018-08-22 10:00:00,BMFBOVESPA:MGLU3,4.122737 +149703,2018-08-23 10:00:00,BMFBOVESPA:MGLU3,4.077591 +149704,2018-08-24 10:00:00,BMFBOVESPA:MGLU3,4.053943 +149705,2018-08-27 10:00:00,BMFBOVESPA:MGLU3,4.03613 +149706,2018-08-28 10:00:00,BMFBOVESPA:MGLU3,3.97225 +149707,2018-08-29 10:00:00,BMFBOVESPA:MGLU3,4.057321 +149708,2018-08-30 10:00:00,BMFBOVESPA:MGLU3,3.918811 +149709,2018-08-31 10:00:00,BMFBOVESPA:MGLU3,4.000197 +149710,2018-09-03 10:00:00,BMFBOVESPA:MGLU3,3.8838 +149711,2018-09-04 10:00:00,BMFBOVESPA:MGLU3,3.623979 +149712,2018-09-05 10:00:00,BMFBOVESPA:MGLU3,3.741605 +149713,2018-09-06 10:00:00,BMFBOVESPA:MGLU3,3.845103 +149714,2018-09-10 10:00:00,BMFBOVESPA:MGLU3,3.742526 +149715,2018-09-11 10:00:00,BMFBOVESPA:MGLU3,3.657762 +149716,2018-09-12 10:00:00,BMFBOVESPA:MGLU3,3.666976 +149717,2018-09-13 10:00:00,BMFBOVESPA:MGLU3,3.54505 +149718,2018-09-14 10:00:00,BMFBOVESPA:MGLU3,3.562556 +149719,2018-09-17 10:00:00,BMFBOVESPA:MGLU3,3.651313 +149720,2018-09-18 10:00:00,BMFBOVESPA:MGLU3,3.821455 +149721,2018-09-19 10:00:00,BMFBOVESPA:MGLU3,3.654998 +149722,2018-09-20 10:00:00,BMFBOVESPA:MGLU3,3.639028 +149723,2018-09-21 10:00:00,BMFBOVESPA:MGLU3,3.808249 +149724,2018-09-24 10:00:00,BMFBOVESPA:MGLU3,3.728092 +149725,2018-09-25 10:00:00,BMFBOVESPA:MGLU3,3.781837 +149726,2018-09-26 10:00:00,BMFBOVESPA:MGLU3,3.751433 +149727,2018-09-27 10:00:00,BMFBOVESPA:MGLU3,3.81347 +149728,2018-09-28 10:00:00,BMFBOVESPA:MGLU3,3.761875 +149729,2018-10-01 10:00:00,BMFBOVESPA:MGLU3,3.766174 +149730,2018-10-02 10:00:00,BMFBOVESPA:MGLU3,4.004804 +149731,2018-10-03 10:00:00,BMFBOVESPA:MGLU3,4.279367 +149732,2018-10-04 10:00:00,BMFBOVESPA:MGLU3,4.28428 +149733,2018-10-05 10:00:00,BMFBOVESPA:MGLU3,4.36106 +149734,2018-10-08 10:00:00,BMFBOVESPA:MGLU3,4.561914 +149735,2018-10-09 10:00:00,BMFBOVESPA:MGLU3,4.612896 +149736,2018-10-10 10:00:00,BMFBOVESPA:MGLU3,4.411734 +149737,2018-10-11 10:00:00,BMFBOVESPA:MGLU3,4.628251 +149738,2018-10-15 10:00:00,BMFBOVESPA:MGLU3,4.606753 +149739,2018-10-16 10:00:00,BMFBOVESPA:MGLU3,4.889301 +149740,2018-10-17 10:00:00,BMFBOVESPA:MGLU3,4.967616 +149741,2018-10-18 10:00:00,BMFBOVESPA:MGLU3,4.940896 +149742,2018-10-19 10:00:00,BMFBOVESPA:MGLU3,5.190275 +149743,2018-10-22 10:00:00,BMFBOVESPA:MGLU3,5.131923 +149744,2018-10-23 10:00:00,BMFBOVESPA:MGLU3,5.192118 +149745,2018-10-24 10:00:00,BMFBOVESPA:MGLU3,5.159564 +149746,2018-10-25 10:00:00,BMFBOVESPA:MGLU3,5.16632 +149747,2018-10-26 10:00:00,BMFBOVESPA:MGLU3,5.12271 +149748,2018-10-29 10:00:00,BMFBOVESPA:MGLU3,5.11196 +149749,2018-10-30 10:00:00,BMFBOVESPA:MGLU3,5.198567 +149750,2018-10-31 10:00:00,BMFBOVESPA:MGLU3,5.184133 +149751,2018-11-01 10:00:00,BMFBOVESPA:MGLU3,5.218837 +149752,2018-11-05 09:00:00,BMFBOVESPA:MGLU3,5.311894 +149753,2018-11-06 09:00:00,BMFBOVESPA:MGLU3,4.867803 +149754,2018-11-07 09:00:00,BMFBOVESPA:MGLU3,4.634393 +149755,2018-11-08 09:00:00,BMFBOVESPA:MGLU3,4.532124 +149756,2018-11-09 09:00:00,BMFBOVESPA:MGLU3,4.496191 +149757,2018-11-12 09:00:00,BMFBOVESPA:MGLU3,4.715472 +149758,2018-11-13 09:00:00,BMFBOVESPA:MGLU3,4.71148 +149759,2018-11-14 09:00:00,BMFBOVESPA:MGLU3,4.775667 +149760,2018-11-16 09:00:00,BMFBOVESPA:MGLU3,4.806379 +149761,2018-11-19 09:00:00,BMFBOVESPA:MGLU3,4.79563 +149762,2018-11-21 09:00:00,BMFBOVESPA:MGLU3,4.767683 +149763,2018-11-22 09:00:00,BMFBOVESPA:MGLU3,4.91387 +149764,2018-11-23 09:00:00,BMFBOVESPA:MGLU3,4.986043 +149765,2018-11-26 09:00:00,BMFBOVESPA:MGLU3,4.857668 +149766,2018-11-27 09:00:00,BMFBOVESPA:MGLU3,5.183212 +149767,2018-11-28 09:00:00,BMFBOVESPA:MGLU3,5.222523 +149768,2018-11-29 09:00:00,BMFBOVESPA:MGLU3,5.25907 +149769,2018-11-30 09:00:00,BMFBOVESPA:MGLU3,5.056065 +149770,2018-12-03 09:00:00,BMFBOVESPA:MGLU3,4.979286 +149771,2018-12-04 09:00:00,BMFBOVESPA:MGLU3,5.061286 +149772,2018-12-05 09:00:00,BMFBOVESPA:MGLU3,5.064664 +149773,2018-12-06 09:00:00,BMFBOVESPA:MGLU3,5.077563 +149774,2018-12-07 09:00:00,BMFBOVESPA:MGLU3,5.047466 +149775,2018-12-10 09:00:00,BMFBOVESPA:MGLU3,4.930147 +149776,2018-12-11 09:00:00,BMFBOVESPA:MGLU3,5.048694 +149777,2018-12-12 09:00:00,BMFBOVESPA:MGLU3,5.159564 +149778,2018-12-13 09:00:00,BMFBOVESPA:MGLU3,5.144208 +149779,2018-12-14 09:00:00,BMFBOVESPA:MGLU3,5.239414 +149780,2018-12-17 09:00:00,BMFBOVESPA:MGLU3,5.223137 +149781,2018-12-18 09:00:00,BMFBOVESPA:MGLU3,5.402186 +149782,2018-12-19 09:00:00,BMFBOVESPA:MGLU3,5.436276 +149783,2018-12-20 09:00:00,BMFBOVESPA:MGLU3,5.464838 +149784,2018-12-21 09:00:00,BMFBOVESPA:MGLU3,5.612868 +149785,2018-12-26 09:00:00,BMFBOVESPA:MGLU3,5.428598 +149786,2018-12-27 09:00:00,BMFBOVESPA:MGLU3,5.343834 +149787,2018-12-28 09:00:00,BMFBOVESPA:MGLU3,5.560966 +149788,2019-01-02 09:00:00,BMFBOVESPA:MGLU3,5.730824 +149789,2019-01-03 09:00:00,BMFBOVESPA:MGLU3,5.669507 +149790,2019-01-04 09:00:00,BMFBOVESPA:MGLU3,5.496956 +149791,2019-01-07 09:00:00,BMFBOVESPA:MGLU3,5.582307 +149792,2019-01-08 09:00:00,BMFBOVESPA:MGLU3,5.537321 +149793,2019-01-09 09:00:00,BMFBOVESPA:MGLU3,5.518834 +149794,2019-01-10 09:00:00,BMFBOVESPA:MGLU3,5.572448 +149795,2019-01-11 09:00:00,BMFBOVESPA:MGLU3,5.472307 +149796,2019-01-14 09:00:00,BMFBOVESPA:MGLU3,5.515444 +149797,2019-01-15 09:00:00,BMFBOVESPA:MGLU3,5.452895 +149798,2019-01-16 09:00:00,BMFBOVESPA:MGLU3,5.392194 +149799,2019-01-17 09:00:00,BMFBOVESPA:MGLU3,5.376172 +149800,2019-01-18 09:00:00,BMFBOVESPA:MGLU3,5.367544 +149801,2019-01-21 09:00:00,BMFBOVESPA:MGLU3,5.145694 +149802,2019-01-22 09:00:00,BMFBOVESPA:MGLU3,4.993172 +149803,2019-01-23 09:00:00,BMFBOVESPA:MGLU3,5.225807 +149804,2019-01-24 09:00:00,BMFBOVESPA:MGLU3,5.160484 +149805,2019-01-28 09:00:00,BMFBOVESPA:MGLU3,5.157403 +149806,2019-01-29 09:00:00,BMFBOVESPA:MGLU3,5.487713 +149807,2019-01-30 09:00:00,BMFBOVESPA:MGLU3,5.427628 +149808,2019-01-31 09:00:00,BMFBOVESPA:MGLU3,5.517601 +149809,2019-02-01 09:00:00,BMFBOVESPA:MGLU3,5.509282 +149810,2019-02-04 09:00:00,BMFBOVESPA:MGLU3,5.455976 +149811,2019-02-05 09:00:00,BMFBOVESPA:MGLU3,5.4076 +149812,2019-02-06 09:00:00,BMFBOVESPA:MGLU3,5.228888 +149813,2019-02-07 09:00:00,BMFBOVESPA:MGLU3,5.139531 +149814,2019-02-08 09:00:00,BMFBOVESPA:MGLU3,5.238131 +149815,2019-02-11 09:00:00,BMFBOVESPA:MGLU3,5.094237 +149816,2019-02-12 09:00:00,BMFBOVESPA:MGLU3,5.077906 +149817,2019-02-13 09:00:00,BMFBOVESPA:MGLU3,4.970062 +149818,2019-02-14 09:00:00,BMFBOVESPA:MGLU3,5.259392 +149819,2019-02-15 09:00:00,BMFBOVESPA:MGLU3,5.052332 +149820,2019-02-18 10:00:00,BMFBOVESPA:MGLU3,5.193145 +149821,2019-02-19 10:00:00,BMFBOVESPA:MGLU3,5.227655 +149822,2019-02-20 10:00:00,BMFBOVESPA:MGLU3,5.007037 +149823,2019-02-21 10:00:00,BMFBOVESPA:MGLU3,4.9639 +149824,2019-02-22 10:00:00,BMFBOVESPA:MGLU3,5.48155 +149825,2019-02-25 10:00:00,BMFBOVESPA:MGLU3,5.352138 +149826,2019-02-26 10:00:00,BMFBOVESPA:MGLU3,5.500038 +149827,2019-02-27 10:00:00,BMFBOVESPA:MGLU3,5.423007 +149828,2019-02-28 10:00:00,BMFBOVESPA:MGLU3,5.344743 +149829,2019-03-01 10:00:00,BMFBOVESPA:MGLU3,5.398973 +149830,2019-03-06 10:00:00,BMFBOVESPA:MGLU3,5.28774 +149831,2019-03-07 10:00:00,BMFBOVESPA:MGLU3,5.458441 +149832,2019-03-08 10:00:00,BMFBOVESPA:MGLU3,5.571523 +149833,2019-03-11 10:00:00,BMFBOVESPA:MGLU3,5.625445 +149834,2019-03-12 10:00:00,BMFBOVESPA:MGLU3,5.510823 +149835,2019-03-13 10:00:00,BMFBOVESPA:MGLU3,5.462447 +149836,2019-03-14 10:00:00,BMFBOVESPA:MGLU3,5.438413 +149837,2019-03-15 10:00:00,BMFBOVESPA:MGLU3,5.459674 +149838,2019-03-18 10:00:00,BMFBOVESPA:MGLU3,5.559198 +149839,2019-03-19 10:00:00,BMFBOVESPA:MGLU3,5.567826 +149840,2019-03-20 10:00:00,BMFBOVESPA:MGLU3,5.596481 +149841,2019-03-21 10:00:00,BMFBOVESPA:MGLU3,5.615585 +149842,2019-03-22 10:00:00,BMFBOVESPA:MGLU3,5.339813 +149843,2019-03-25 10:00:00,BMFBOVESPA:MGLU3,5.333958 +149844,2019-03-26 10:00:00,BMFBOVESPA:MGLU3,5.441186 +149845,2019-03-27 10:00:00,BMFBOVESPA:MGLU3,5.176506 +149846,2019-03-28 10:00:00,BMFBOVESPA:MGLU3,5.262473 +149847,2019-03-29 10:00:00,BMFBOVESPA:MGLU3,5.325947 +149848,2019-04-01 10:00:00,BMFBOVESPA:MGLU3,5.277879 +149849,2019-04-02 10:00:00,BMFBOVESPA:MGLU3,5.119503 +149850,2019-04-03 10:00:00,BMFBOVESPA:MGLU3,5.209476 +149851,2019-04-04 10:00:00,BMFBOVESPA:MGLU3,5.207319 +149852,2019-04-05 10:00:00,BMFBOVESPA:MGLU3,5.237824 +149853,2019-04-08 10:00:00,BMFBOVESPA:MGLU3,5.137683 +149854,2019-04-09 10:00:00,BMFBOVESPA:MGLU3,5.124433 +149855,2019-04-10 10:00:00,BMFBOVESPA:MGLU3,5.198075 +149856,2019-04-11 10:00:00,BMFBOVESPA:MGLU3,5.114881 +149857,2019-04-12 10:00:00,BMFBOVESPA:MGLU3,5.078831 +149858,2019-04-15 10:00:00,BMFBOVESPA:MGLU3,5.03785 +149859,2019-04-16 10:00:00,BMFBOVESPA:MGLU3,5.024581 +149860,2019-04-17 10:00:00,BMFBOVESPA:MGLU3,4.935639 +149861,2019-04-18 10:00:00,BMFBOVESPA:MGLU3,5.274729 +149862,2019-04-22 10:00:00,BMFBOVESPA:MGLU3,5.163552 +149863,2019-04-23 10:00:00,BMFBOVESPA:MGLU3,5.280905 +149864,2019-04-24 10:00:00,BMFBOVESPA:MGLU3,5.325994 +149865,2019-04-25 10:00:00,BMFBOVESPA:MGLU3,5.404435 +149866,2019-04-26 10:00:00,BMFBOVESPA:MGLU3,5.526421 +149867,2019-04-29 10:00:00,BMFBOVESPA:MGLU3,5.512832 +149868,2019-04-30 10:00:00,BMFBOVESPA:MGLU3,5.906584 +149869,2019-05-02 10:00:00,BMFBOVESPA:MGLU3,5.890526 +149870,2019-05-03 10:00:00,BMFBOVESPA:MGLU3,6.060688 +149871,2019-05-06 10:00:00,BMFBOVESPA:MGLU3,6.182983 +149872,2019-05-07 10:00:00,BMFBOVESPA:MGLU3,5.934069 +149873,2019-05-08 10:00:00,BMFBOVESPA:MGLU3,5.975761 +149874,2019-05-09 10:00:00,BMFBOVESPA:MGLU3,5.741054 +149875,2019-05-10 10:00:00,BMFBOVESPA:MGLU3,5.759584 +149876,2019-05-13 10:00:00,BMFBOVESPA:MGLU3,5.559465 +149877,2019-05-14 10:00:00,BMFBOVESPA:MGLU3,5.504803 +149878,2019-05-15 10:00:00,BMFBOVESPA:MGLU3,5.34267 +149879,2019-05-16 10:00:00,BMFBOVESPA:MGLU3,5.157375 +149880,2019-05-17 10:00:00,BMFBOVESPA:MGLU3,5.213582 +149881,2019-05-20 10:00:00,BMFBOVESPA:MGLU3,5.34267 +149882,2019-05-21 10:00:00,BMFBOVESPA:MGLU3,5.540627 +149883,2019-05-22 10:00:00,BMFBOVESPA:MGLU3,5.566568 +149884,2019-05-23 10:00:00,BMFBOVESPA:MGLU3,5.572745 +149885,2019-05-24 10:00:00,BMFBOVESPA:MGLU3,5.461568 +149886,2019-05-27 10:00:00,BMFBOVESPA:MGLU3,5.497083 +149887,2019-05-28 10:00:00,BMFBOVESPA:MGLU3,5.83679 +149888,2019-05-29 10:00:00,BMFBOVESPA:MGLU3,5.845128 +149889,2019-05-30 10:00:00,BMFBOVESPA:MGLU3,5.956923 +149890,2019-05-31 10:00:00,BMFBOVESPA:MGLU3,6.052967 +149891,2019-06-03 10:00:00,BMFBOVESPA:MGLU3,6.014056 +149892,2019-06-04 10:00:00,BMFBOVESPA:MGLU3,6.007261 +149893,2019-06-05 10:00:00,BMFBOVESPA:MGLU3,5.904423 +149894,2019-06-06 10:00:00,BMFBOVESPA:MGLU3,5.867981 +149895,2019-06-07 10:00:00,BMFBOVESPA:MGLU3,6.128629 +149896,2019-06-10 10:00:00,BMFBOVESPA:MGLU3,6.253703 +149897,2019-06-11 10:00:00,BMFBOVESPA:MGLU3,6.398542 +149898,2019-06-12 10:00:00,BMFBOVESPA:MGLU3,6.272851 +149899,2019-06-13 10:00:00,BMFBOVESPA:MGLU3,6.473278 +149900,2019-06-14 10:00:00,BMFBOVESPA:MGLU3,6.533808 +149901,2019-06-17 10:00:00,BMFBOVESPA:MGLU3,6.408116 +149902,2019-06-18 10:00:00,BMFBOVESPA:MGLU3,6.426646 +149903,2019-06-19 10:00:00,BMFBOVESPA:MGLU3,6.485322 +149904,2019-06-21 10:00:00,BMFBOVESPA:MGLU3,6.56716 +149905,2019-06-24 10:00:00,BMFBOVESPA:MGLU3,6.484704 +149906,2019-06-25 10:00:00,BMFBOVESPA:MGLU3,6.377542 +149907,2019-06-26 10:00:00,BMFBOVESPA:MGLU3,6.437454 +149908,2019-06-27 10:00:00,BMFBOVESPA:MGLU3,6.44363 +149909,2019-06-28 10:00:00,BMFBOVESPA:MGLU3,6.51991 +149910,2019-07-01 10:00:00,BMFBOVESPA:MGLU3,6.491499 +149911,2019-07-02 10:00:00,BMFBOVESPA:MGLU3,6.561293 +149912,2019-07-03 10:00:00,BMFBOVESPA:MGLU3,6.820397 +149913,2019-07-04 10:00:00,BMFBOVESPA:MGLU3,6.828118 +149914,2019-07-05 10:00:00,BMFBOVESPA:MGLU3,6.981912 +149915,2019-07-08 10:00:00,BMFBOVESPA:MGLU3,7.084442 +149916,2019-07-10 10:00:00,BMFBOVESPA:MGLU3,7.211061 +149917,2019-07-11 10:00:00,BMFBOVESPA:MGLU3,7.126751 +149918,2019-07-12 10:00:00,BMFBOVESPA:MGLU3,7.166281 +149919,2019-07-15 10:00:00,BMFBOVESPA:MGLU3,7.123045 +149920,2019-07-16 10:00:00,BMFBOVESPA:MGLU3,7.226502 +149921,2019-07-17 10:00:00,BMFBOVESPA:MGLU3,7.547371 +149922,2019-07-18 10:00:00,BMFBOVESPA:MGLU3,7.627974 +149923,2019-07-19 10:00:00,BMFBOVESPA:MGLU3,7.351576 +149924,2019-07-22 10:00:00,BMFBOVESPA:MGLU3,7.638783 +149925,2019-07-23 10:00:00,BMFBOVESPA:MGLU3,7.473562 +149926,2019-07-24 10:00:00,BMFBOVESPA:MGLU3,7.591224 +149927,2019-07-25 10:00:00,BMFBOVESPA:MGLU3,7.55015 +149928,2019-07-26 10:00:00,BMFBOVESPA:MGLU3,7.782387 +149929,2019-07-29 10:00:00,BMFBOVESPA:MGLU3,8.1468 +149930,2019-07-30 10:00:00,BMFBOVESPA:MGLU3,8.169961 +149931,2019-07-31 10:00:00,BMFBOVESPA:MGLU3,8.144329 +149932,2019-08-01 10:00:00,BMFBOVESPA:MGLU3,8.539007 +149933,2019-08-02 10:00:00,BMFBOVESPA:MGLU3,8.756729 +149934,2019-08-05 10:00:00,BMFBOVESPA:MGLU3,8.523566 +149935,2019-08-06 10:00:00,BMFBOVESPA:MGLU3,9.042391 +149936,2019-08-07 10:00:00,BMFBOVESPA:MGLU3,8.970745 +149937,2019-08-08 10:00:00,BMFBOVESPA:MGLU3,9.175804 +149938,2019-08-09 10:00:00,BMFBOVESPA:MGLU3,9.333922 +149939,2019-08-12 10:00:00,BMFBOVESPA:MGLU3,8.997921 +149940,2019-08-13 10:00:00,BMFBOVESPA:MGLU3,9.351216 +149941,2019-08-14 10:00:00,BMFBOVESPA:MGLU3,9.128863 +149942,2019-08-15 10:00:00,BMFBOVESPA:MGLU3,8.970745 +149943,2019-08-16 10:00:00,BMFBOVESPA:MGLU3,9.27957 +149944,2019-08-19 10:00:00,BMFBOVESPA:MGLU3,9.346276 +149945,2019-08-20 10:00:00,BMFBOVESPA:MGLU3,9.025098 +149946,2019-08-21 10:00:00,BMFBOVESPA:MGLU3,9.027569 +149947,2019-08-22 10:00:00,BMFBOVESPA:MGLU3,8.506272 +149948,2019-08-23 10:00:00,BMFBOVESPA:MGLU3,8.345683 +149949,2019-08-26 10:00:00,BMFBOVESPA:MGLU3,8.325919 +149950,2019-08-27 10:00:00,BMFBOVESPA:MGLU3,8.451919 +149951,2019-08-28 10:00:00,BMFBOVESPA:MGLU3,8.624861 +149952,2019-08-29 10:00:00,BMFBOVESPA:MGLU3,9.205451 +149953,2019-08-30 10:00:00,BMFBOVESPA:MGLU3,8.965804 +149954,2019-09-02 10:00:00,BMFBOVESPA:MGLU3,9.044863 +149955,2019-09-03 10:00:00,BMFBOVESPA:MGLU3,8.864509 +149956,2019-09-04 10:00:00,BMFBOVESPA:MGLU3,9.190628 +149957,2019-09-05 10:00:00,BMFBOVESPA:MGLU3,9.067098 +149958,2019-09-06 10:00:00,BMFBOVESPA:MGLU3,8.894156 +149959,2019-09-09 10:00:00,BMFBOVESPA:MGLU3,8.449448 +149960,2019-09-10 10:00:00,BMFBOVESPA:MGLU3,8.029446 +149961,2019-09-11 10:00:00,BMFBOVESPA:MGLU3,8.548272 +149962,2019-09-12 10:00:00,BMFBOVESPA:MGLU3,8.647096 +149963,2019-09-13 10:00:00,BMFBOVESPA:MGLU3,8.424742 +149964,2019-09-16 10:00:00,BMFBOVESPA:MGLU3,8.614978 +149965,2019-09-17 10:00:00,BMFBOVESPA:MGLU3,8.610037 +149966,2019-09-18 10:00:00,BMFBOVESPA:MGLU3,8.66192 +149967,2019-09-19 10:00:00,BMFBOVESPA:MGLU3,8.847215 +149968,2019-09-20 10:00:00,BMFBOVESPA:MGLU3,9.03251 +149969,2019-09-23 10:00:00,BMFBOVESPA:MGLU3,8.891686 +149970,2019-09-24 10:00:00,BMFBOVESPA:MGLU3,9.084392 +149971,2019-09-25 10:00:00,BMFBOVESPA:MGLU3,9.072039 +149972,2019-09-26 10:00:00,BMFBOVESPA:MGLU3,9.03498 +149973,2019-09-27 10:00:00,BMFBOVESPA:MGLU3,9.091804 +149974,2019-09-30 10:00:00,BMFBOVESPA:MGLU3,9.151099 +149975,2019-10-01 10:00:00,BMFBOVESPA:MGLU3,9.252393 +149976,2019-10-02 10:00:00,BMFBOVESPA:MGLU3,9.017686 +149977,2019-10-03 10:00:00,BMFBOVESPA:MGLU3,9.215334 +149978,2019-10-04 10:00:00,BMFBOVESPA:MGLU3,9.580982 +149979,2019-10-07 10:00:00,BMFBOVESPA:MGLU3,9.4871 +149980,2019-10-08 10:00:00,BMFBOVESPA:MGLU3,9.406308 +149981,2019-10-09 10:00:00,BMFBOVESPA:MGLU3,9.81474 +149982,2019-10-10 10:00:00,BMFBOVESPA:MGLU3,9.63899 +149983,2019-10-11 10:00:00,BMFBOVESPA:MGLU3,10.025144 +149984,2019-10-14 10:00:00,BMFBOVESPA:MGLU3,10.438526 +149985,2019-10-15 10:00:00,BMFBOVESPA:MGLU3,10.346938 +149986,2019-10-16 10:00:00,BMFBOVESPA:MGLU3,10.584571 +149987,2019-10-17 10:00:00,BMFBOVESPA:MGLU3,10.68606 +149988,2019-10-18 10:00:00,BMFBOVESPA:MGLU3,10.64398 +149989,2019-10-21 10:00:00,BMFBOVESPA:MGLU3,10.668733 +149990,2019-10-22 10:00:00,BMFBOVESPA:MGLU3,10.822205 +149991,2019-10-23 10:00:00,BMFBOVESPA:MGLU3,10.765272 +149992,2019-10-24 10:00:00,BMFBOVESPA:MGLU3,10.705863 +149993,2019-10-25 10:00:00,BMFBOVESPA:MGLU3,10.396445 +149994,2019-10-28 10:00:00,BMFBOVESPA:MGLU3,10.562293 +149995,2019-10-29 10:00:00,BMFBOVESPA:MGLU3,10.186042 +149996,2019-10-30 10:00:00,BMFBOVESPA:MGLU3,10.896465 +149997,2019-10-31 10:00:00,BMFBOVESPA:MGLU3,11.049936 +149998,2019-11-01 10:00:00,BMFBOVESPA:MGLU3,11.681149 +149999,2019-11-04 10:00:00,BMFBOVESPA:MGLU3,11.131623 +150000,2019-11-05 10:00:00,BMFBOVESPA:MGLU3,10.901416 +150001,2019-11-06 10:00:00,BMFBOVESPA:MGLU3,11.188556 +150002,2019-11-07 10:00:00,BMFBOVESPA:MGLU3,10.941021 +150003,2019-11-08 10:00:00,BMFBOVESPA:MGLU3,10.844483 +150004,2019-11-11 10:00:00,BMFBOVESPA:MGLU3,11.143999 +150005,2019-11-12 10:00:00,BMFBOVESPA:MGLU3,10.742994 +150006,2019-11-13 10:00:00,BMFBOVESPA:MGLU3,10.520213 +150007,2019-11-14 10:00:00,BMFBOVESPA:MGLU3,10.953398 +150008,2019-11-18 10:00:00,BMFBOVESPA:MGLU3,11.134098 +150009,2019-11-19 10:00:00,BMFBOVESPA:MGLU3,11.020232 +150010,2019-11-21 10:00:00,BMFBOVESPA:MGLU3,11.139049 +150011,2019-11-22 10:00:00,BMFBOVESPA:MGLU3,11.260341 +150012,2019-11-25 10:00:00,BMFBOVESPA:MGLU3,10.965774 +150013,2019-11-26 10:00:00,BMFBOVESPA:MGLU3,10.653881 +150014,2019-11-27 10:00:00,BMFBOVESPA:MGLU3,11.287569 +150015,2019-11-28 10:00:00,BMFBOVESPA:MGLU3,11.287569 +150016,2019-11-29 10:00:00,BMFBOVESPA:MGLU3,11.146474 +150017,2019-12-02 10:00:00,BMFBOVESPA:MGLU3,11.119245 +150018,2019-12-03 10:00:00,BMFBOVESPA:MGLU3,11.03756 +150019,2019-12-04 10:00:00,BMFBOVESPA:MGLU3,10.908842 +150020,2019-12-05 10:00:00,BMFBOVESPA:MGLU3,11.11182 +150021,2019-12-06 10:00:00,BMFBOVESPA:MGLU3,11.238063 +150022,2019-12-09 10:00:00,BMFBOVESPA:MGLU3,11.349452 +150023,2019-12-10 10:00:00,BMFBOVESPA:MGLU3,11.535103 +150024,2019-12-11 10:00:00,BMFBOVESPA:MGLU3,11.777688 +150025,2019-12-12 10:00:00,BMFBOVESPA:MGLU3,11.839571 +150026,2019-12-13 10:00:00,BMFBOVESPA:MGLU3,12.146514 +150027,2019-12-16 10:00:00,BMFBOVESPA:MGLU3,12.203446 +150028,2019-12-17 10:00:00,BMFBOVESPA:MGLU3,11.851948 +150029,2019-12-18 10:00:00,BMFBOVESPA:MGLU3,12.012845 +150030,2019-12-19 10:00:00,BMFBOVESPA:MGLU3,12.035123 +150031,2019-12-20 10:00:00,BMFBOVESPA:MGLU3,12.027697 +150032,2019-12-23 10:00:00,BMFBOVESPA:MGLU3,12.064828 +150033,2019-12-26 10:00:00,BMFBOVESPA:MGLU3,12.151464 +150034,2019-12-27 10:00:00,BMFBOVESPA:MGLU3,12.062352 +150035,2019-12-30 10:00:00,BMFBOVESPA:MGLU3,11.807392 +150036,2020-01-02 10:00:00,BMFBOVESPA:MGLU3,12.220038 +150037,2020-01-03 10:00:00,BMFBOVESPA:MGLU3,12.111041 +150038,2020-01-06 10:00:00,BMFBOVESPA:MGLU3,12.12095 +150039,2020-01-07 10:00:00,BMFBOVESPA:MGLU3,12.086269 +150040,2020-01-08 10:00:00,BMFBOVESPA:MGLU3,12.457849 +150041,2020-01-09 10:00:00,BMFBOVESPA:MGLU3,12.901269 +150042,2020-01-10 10:00:00,BMFBOVESPA:MGLU3,12.831906 +150043,2020-01-13 10:00:00,BMFBOVESPA:MGLU3,13.433867 +150044,2020-01-14 10:00:00,BMFBOVESPA:MGLU3,13.376891 +150045,2020-01-15 10:00:00,BMFBOVESPA:MGLU3,13.292666 +150046,2020-01-16 10:00:00,BMFBOVESPA:MGLU3,13.243122 +150047,2020-01-17 10:00:00,BMFBOVESPA:MGLU3,13.463593 +150048,2020-01-20 10:00:00,BMFBOVESPA:MGLU3,13.872331 +150049,2020-01-21 10:00:00,BMFBOVESPA:MGLU3,13.850037 +150050,2020-01-22 10:00:00,BMFBOVESPA:MGLU3,13.795538 +150051,2020-01-23 10:00:00,BMFBOVESPA:MGLU3,14.01601 +150052,2020-01-24 10:00:00,BMFBOVESPA:MGLU3,13.90949 +150053,2020-01-27 10:00:00,BMFBOVESPA:MGLU3,13.327347 +150054,2020-01-28 10:00:00,BMFBOVESPA:MGLU3,14.117575 +150055,2020-01-29 10:00:00,BMFBOVESPA:MGLU3,14.191891 +150056,2020-01-30 10:00:00,BMFBOVESPA:MGLU3,13.996192 +150057,2020-01-31 10:00:00,BMFBOVESPA:MGLU3,13.822787 +150058,2020-02-03 10:00:00,BMFBOVESPA:MGLU3,14.003623 +150059,2020-02-04 10:00:00,BMFBOVESPA:MGLU3,14.283547 +150060,2020-02-05 10:00:00,BMFBOVESPA:MGLU3,14.194367 +150061,2020-02-06 10:00:00,BMFBOVESPA:MGLU3,13.830219 +150062,2020-02-07 10:00:00,BMFBOVESPA:MGLU3,13.433867 +150063,2020-02-10 10:00:00,BMFBOVESPA:MGLU3,12.975585 +150064,2020-02-11 10:00:00,BMFBOVESPA:MGLU3,13.443775 +150065,2020-02-12 10:00:00,BMFBOVESPA:MGLU3,13.857468 +150066,2020-02-13 10:00:00,BMFBOVESPA:MGLU3,14.132437 +150067,2020-02-14 10:00:00,BMFBOVESPA:MGLU3,13.95408 +150068,2020-02-17 10:00:00,BMFBOVESPA:MGLU3,14.578333 +150069,2020-02-18 10:00:00,BMFBOVESPA:MGLU3,14.422271 +150070,2020-02-19 10:00:00,BMFBOVESPA:MGLU3,14.333091 +150071,2020-02-20 10:00:00,BMFBOVESPA:MGLU3,14.006101 +150072,2020-02-21 10:00:00,BMFBOVESPA:MGLU3,13.983806 +150073,2020-02-26 10:00:00,BMFBOVESPA:MGLU3,13.099445 +150074,2020-02-27 10:00:00,BMFBOVESPA:MGLU3,12.44794 +150075,2020-02-28 10:00:00,BMFBOVESPA:MGLU3,12.514825 +150076,2020-03-02 10:00:00,BMFBOVESPA:MGLU3,13.017696 +150077,2020-03-03 10:00:00,BMFBOVESPA:MGLU3,13.092012 +150078,2020-03-04 10:00:00,BMFBOVESPA:MGLU3,12.992925 +150079,2020-03-05 10:00:00,BMFBOVESPA:MGLU3,11.838549 +150080,2020-03-06 10:00:00,BMFBOVESPA:MGLU3,11.229157 +150081,2020-03-09 10:00:00,BMFBOVESPA:MGLU3,9.997988 +150082,2020-03-10 10:00:00,BMFBOVESPA:MGLU3,11.640373 +150083,2020-03-11 10:00:00,BMFBOVESPA:MGLU3,10.671787 +150084,2020-03-12 10:00:00,BMFBOVESPA:MGLU3,8.422487 +150085,2020-03-13 10:00:00,BMFBOVESPA:MGLU3,10.404249 +150086,2020-03-16 10:00:00,BMFBOVESPA:MGLU3,8.439827 +150087,2020-03-17 10:00:00,BMFBOVESPA:MGLU3,8.811408 +150088,2020-03-18 10:00:00,BMFBOVESPA:MGLU3,7.136819 +150089,2020-03-19 10:00:00,BMFBOVESPA:MGLU3,7.567852 +150090,2020-03-20 10:00:00,BMFBOVESPA:MGLU3,7.592624 +150091,2020-03-23 10:00:00,BMFBOVESPA:MGLU3,7.483627 +150092,2020-03-24 10:00:00,BMFBOVESPA:MGLU3,9.086377 +150093,2020-03-25 10:00:00,BMFBOVESPA:MGLU3,9.908808 +150094,2020-03-26 10:00:00,BMFBOVESPA:MGLU3,10.186255 +150095,2020-03-27 10:00:00,BMFBOVESPA:MGLU3,9.661088 +150096,2020-03-30 10:00:00,BMFBOVESPA:MGLU3,10.30516 +150097,2020-03-31 10:00:00,BMFBOVESPA:MGLU3,9.658611 +150098,2020-04-01 10:00:00,BMFBOVESPA:MGLU3,9.284553 +150099,2020-04-02 10:00:00,BMFBOVESPA:MGLU3,8.890678 +150100,2020-04-03 10:00:00,BMFBOVESPA:MGLU3,8.803976 +150101,2020-04-06 10:00:00,BMFBOVESPA:MGLU3,9.462912 +150102,2020-04-07 10:00:00,BMFBOVESPA:MGLU3,9.931103 +150103,2020-04-08 10:00:00,BMFBOVESPA:MGLU3,10.394339 +150104,2020-04-09 10:00:00,BMFBOVESPA:MGLU3,10.317547 +150105,2020-04-13 10:00:00,BMFBOVESPA:MGLU3,10.381954 +150106,2020-04-14 10:00:00,BMFBOVESPA:MGLU3,10.627197 +150107,2020-04-15 10:00:00,BMFBOVESPA:MGLU3,10.86253 +150108,2020-04-16 10:00:00,BMFBOVESPA:MGLU3,11.28861 +150109,2020-04-17 10:00:00,BMFBOVESPA:MGLU3,11.045844 +150110,2020-04-20 10:00:00,BMFBOVESPA:MGLU3,12.009475 +150111,2020-04-22 10:00:00,BMFBOVESPA:MGLU3,12.522256 +150112,2020-04-23 10:00:00,BMFBOVESPA:MGLU3,12.254719 +150113,2020-04-24 10:00:00,BMFBOVESPA:MGLU3,11.736983 +150114,2020-04-27 10:00:00,BMFBOVESPA:MGLU3,12.26215 +150115,2020-04-28 10:00:00,BMFBOVESPA:MGLU3,12.831906 +150116,2020-04-29 10:00:00,BMFBOVESPA:MGLU3,12.539596 +150117,2020-04-30 10:00:00,BMFBOVESPA:MGLU3,12.311694 +150118,2020-05-04 10:00:00,BMFBOVESPA:MGLU3,12.742727 +150119,2020-05-05 10:00:00,BMFBOVESPA:MGLU3,12.435554 +150120,2020-05-06 10:00:00,BMFBOVESPA:MGLU3,13.66177 +150121,2020-05-07 10:00:00,BMFBOVESPA:MGLU3,14.068031 +150122,2020-05-08 10:00:00,BMFBOVESPA:MGLU3,13.75838 +150123,2020-05-11 10:00:00,BMFBOVESPA:MGLU3,13.612225 +150124,2020-05-12 10:00:00,BMFBOVESPA:MGLU3,13.575067 +150125,2020-05-13 10:00:00,BMFBOVESPA:MGLU3,13.649383 +150126,2020-05-14 10:00:00,BMFBOVESPA:MGLU3,13.748471 +150127,2020-05-15 10:00:00,BMFBOVESPA:MGLU3,13.656815 +150128,2020-05-18 10:00:00,BMFBOVESPA:MGLU3,13.810401 +150129,2020-05-19 10:00:00,BMFBOVESPA:MGLU3,14.51145 +150130,2020-05-20 10:00:00,BMFBOVESPA:MGLU3,14.09528 +150131,2020-05-21 10:00:00,BMFBOVESPA:MGLU3,14.439611 +150132,2020-05-22 10:00:00,BMFBOVESPA:MGLU3,14.28107 +150133,2020-05-25 10:00:00,BMFBOVESPA:MGLU3,14.962301 +150134,2020-05-26 10:00:00,BMFBOVESPA:MGLU3,15.972999 +150135,2020-05-27 10:00:00,BMFBOVESPA:MGLU3,16.686433 +150136,2020-05-28 10:00:00,BMFBOVESPA:MGLU3,16.163743 +150137,2020-05-29 10:00:00,BMFBOVESPA:MGLU3,15.940795 +150138,2020-06-01 10:00:00,BMFBOVESPA:MGLU3,15.779777 +150139,2020-06-02 10:00:00,BMFBOVESPA:MGLU3,15.309108 +150140,2020-06-03 10:00:00,BMFBOVESPA:MGLU3,15.452787 +150141,2020-06-04 10:00:00,BMFBOVESPA:MGLU3,14.984596 +150142,2020-06-05 10:00:00,BMFBOVESPA:MGLU3,14.726966 +150143,2020-06-08 10:00:00,BMFBOVESPA:MGLU3,15.452787 +150144,2020-06-09 10:00:00,BMFBOVESPA:MGLU3,15.452787 +150145,2020-06-10 10:00:00,BMFBOVESPA:MGLU3,16.002725 +150146,2020-06-12 10:00:00,BMFBOVESPA:MGLU3,15.841707 +150147,2020-06-15 10:00:00,BMFBOVESPA:MGLU3,16.312375 +150148,2020-06-16 10:00:00,BMFBOVESPA:MGLU3,16.349533 +150149,2020-06-17 10:00:00,BMFBOVESPA:MGLU3,16.644321 +150150,2020-06-18 10:00:00,BMFBOVESPA:MGLU3,17.266097 +150151,2020-06-19 10:00:00,BMFBOVESPA:MGLU3,17.687223 +150152,2020-06-22 10:00:00,BMFBOVESPA:MGLU3,17.563363 +150153,2020-06-23 10:00:00,BMFBOVESPA:MGLU3,17.402344 +150154,2020-06-24 10:00:00,BMFBOVESPA:MGLU3,17.290871 +150155,2020-06-25 10:00:00,BMFBOVESPA:MGLU3,17.263621 +150156,2020-06-26 10:00:00,BMFBOVESPA:MGLU3,17.179396 +150157,2020-06-29 10:00:00,BMFBOVESPA:MGLU3,17.441981 +150158,2020-06-30 10:00:00,BMFBOVESPA:MGLU3,17.749153 +150159,2020-07-01 10:00:00,BMFBOVESPA:MGLU3,17.910171 +150160,2020-07-02 10:00:00,BMFBOVESPA:MGLU3,17.365186 +150161,2020-07-03 10:00:00,BMFBOVESPA:MGLU3,17.835855 +150162,2020-07-06 10:00:00,BMFBOVESPA:MGLU3,17.833377 +150163,2020-07-07 10:00:00,BMFBOVESPA:MGLU3,18.509654 +150164,2020-07-08 10:00:00,BMFBOVESPA:MGLU3,19.000139 +150165,2020-07-09 10:00:00,BMFBOVESPA:MGLU3,19.668985 +150166,2020-07-10 10:00:00,BMFBOVESPA:MGLU3,19.862206 +150167,2020-07-13 10:00:00,BMFBOVESPA:MGLU3,19.941476 +150168,2020-07-14 10:00:00,BMFBOVESPA:MGLU3,19.941476 +150169,2020-07-15 10:00:00,BMFBOVESPA:MGLU3,20.189197 +150170,2020-07-16 10:00:00,BMFBOVESPA:MGLU3,19.862206 +150171,2020-07-17 10:00:00,BMFBOVESPA:MGLU3,20.313057 +150172,2020-07-20 10:00:00,BMFBOVESPA:MGLU3,21.551658 +150173,2020-07-21 10:00:00,BMFBOVESPA:MGLU3,20.882814 +150174,2020-07-22 10:00:00,BMFBOVESPA:MGLU3,20.969516 +150175,2020-07-23 10:00:00,BMFBOVESPA:MGLU3,19.916705 +150176,2020-07-24 10:00:00,BMFBOVESPA:MGLU3,19.735868 +150177,2020-07-27 10:00:00,BMFBOVESPA:MGLU3,19.656598 +150178,2020-07-28 10:00:00,BMFBOVESPA:MGLU3,19.916705 +150179,2020-07-29 10:00:00,BMFBOVESPA:MGLU3,19.869637 +150180,2020-07-30 10:00:00,BMFBOVESPA:MGLU3,20.632616 +150181,2020-07-31 10:00:00,BMFBOVESPA:MGLU3,20.016136 +150182,2020-08-03 10:00:00,BMFBOVESPA:MGLU3,20.477417 +150183,2020-08-04 10:00:00,BMFBOVESPA:MGLU3,20.460057 +150184,2020-08-05 10:00:00,BMFBOVESPA:MGLU3,20.584057 +150185,2020-08-06 10:00:00,BMFBOVESPA:MGLU3,21.30574 +150186,2020-08-07 10:00:00,BMFBOVESPA:MGLU3,21.24126 +150187,2020-08-10 10:00:00,BMFBOVESPA:MGLU3,20.318697 +150188,2020-08-11 10:00:00,BMFBOVESPA:MGLU3,20.085576 +150189,2020-08-12 10:00:00,BMFBOVESPA:MGLU3,19.854935 +150190,2020-08-13 10:00:00,BMFBOVESPA:MGLU3,19.951655 +150191,2020-08-14 10:00:00,BMFBOVESPA:MGLU3,20.276537 +150192,2020-08-17 10:00:00,BMFBOVESPA:MGLU3,20.249257 +150193,2020-08-18 10:00:00,BMFBOVESPA:MGLU3,22.196062 +150194,2020-08-19 10:00:00,BMFBOVESPA:MGLU3,22.245661 +150195,2020-08-20 10:00:00,BMFBOVESPA:MGLU3,21.66286 +150196,2020-08-21 10:00:00,BMFBOVESPA:MGLU3,21.66286 +150197,2020-08-24 10:00:00,BMFBOVESPA:MGLU3,21.595901 +150198,2020-08-25 10:00:00,BMFBOVESPA:MGLU3,21.824061 +150199,2020-08-26 10:00:00,BMFBOVESPA:MGLU3,22.357263 +150200,2020-08-27 10:00:00,BMFBOVESPA:MGLU3,22.811104 +150201,2020-08-28 10:00:00,BMFBOVESPA:MGLU3,23.455906 +150202,2020-08-31 10:00:00,BMFBOVESPA:MGLU3,23.118625 +150203,2020-09-01 10:00:00,BMFBOVESPA:MGLU3,23.641907 +150204,2020-09-02 10:00:00,BMFBOVESPA:MGLU3,23.190545 +150205,2020-09-03 10:00:00,BMFBOVESPA:MGLU3,21.948061 +150206,2020-09-04 10:00:00,BMFBOVESPA:MGLU3,22.015021 +150207,2020-09-08 10:00:00,BMFBOVESPA:MGLU3,21.747181 +150208,2020-09-09 10:00:00,BMFBOVESPA:MGLU3,22.617662 +150209,2020-09-10 10:00:00,BMFBOVESPA:MGLU3,21.886061 +150210,2020-09-11 10:00:00,BMFBOVESPA:MGLU3,21.717421 +150211,2020-09-14 10:00:00,BMFBOVESPA:MGLU3,22.394463 +150212,2020-09-15 10:00:00,BMFBOVESPA:MGLU3,22.215903 +150213,2020-09-16 10:00:00,BMFBOVESPA:MGLU3,22.114221 +150214,2020-09-17 10:00:00,BMFBOVESPA:MGLU3,21.60086 +150215,2020-09-18 10:00:00,BMFBOVESPA:MGLU3,21.615741 +150216,2020-09-21 10:00:00,BMFBOVESPA:MGLU3,21.997661 +150217,2020-09-22 10:00:00,BMFBOVESPA:MGLU3,22.193581 +150218,2020-09-23 10:00:00,BMFBOVESPA:MGLU3,21.447101 +150219,2020-09-24 10:00:00,BMFBOVESPA:MGLU3,22.146463 +150220,2020-09-25 10:00:00,BMFBOVESPA:MGLU3,22.476302 +150221,2020-09-28 10:00:00,BMFBOVESPA:MGLU3,21.692621 +150222,2020-09-29 10:00:00,BMFBOVESPA:MGLU3,21.695101 +150223,2020-09-30 10:00:00,BMFBOVESPA:MGLU3,22.121661 +150224,2020-10-01 10:00:00,BMFBOVESPA:MGLU3,22.791264 +150225,2020-10-02 10:00:00,BMFBOVESPA:MGLU3,21.836462 +150226,2020-10-05 10:00:00,BMFBOVESPA:MGLU3,22.354782 +150227,2020-10-06 10:00:00,BMFBOVESPA:MGLU3,22.146463 +150228,2020-10-07 10:00:00,BMFBOVESPA:MGLU3,22.057182 +150229,2020-10-08 10:00:00,BMFBOVESPA:MGLU3,22.783824 +150230,2020-10-09 10:00:00,BMFBOVESPA:MGLU3,24.341268 +150231,2020-10-13 10:00:00,BMFBOVESPA:MGLU3,25.792072 +150232,2020-10-14 10:00:00,BMFBOVESPA:MGLU3,25.385351 +150233,2020-10-15 10:00:00,BMFBOVESPA:MGLU3,25.305991 +150234,2020-10-16 10:00:00,BMFBOVESPA:MGLU3,25.59367 +150235,2020-10-19 10:00:00,BMFBOVESPA:MGLU3,25.484552 +150236,2020-10-20 10:00:00,BMFBOVESPA:MGLU3,25.831753 +150237,2020-10-21 10:00:00,BMFBOVESPA:MGLU3,26.010312 +150238,2020-10-22 10:00:00,BMFBOVESPA:MGLU3,25.891272 +150239,2020-10-23 10:00:00,BMFBOVESPA:MGLU3,25.712712 +150240,2020-10-26 10:00:00,BMFBOVESPA:MGLU3,25.26631 +150241,2020-10-27 10:00:00,BMFBOVESPA:MGLU3,25.246471 +150242,2020-10-28 10:00:00,BMFBOVESPA:MGLU3,24.433027 +150243,2020-10-29 10:00:00,BMFBOVESPA:MGLU3,25.157191 +150244,2020-10-30 10:00:00,BMFBOVESPA:MGLU3,24.433027 +150245,2020-11-03 10:00:00,BMFBOVESPA:MGLU3,24.790149 +150246,2020-11-04 10:00:00,BMFBOVESPA:MGLU3,25.980554 +150247,2020-11-05 10:00:00,BMFBOVESPA:MGLU3,27.230477 +150248,2020-11-06 10:00:00,BMFBOVESPA:MGLU3,27.111436 +150249,2020-11-09 10:00:00,BMFBOVESPA:MGLU3,26.238474 +150250,2020-11-10 10:00:00,BMFBOVESPA:MGLU3,25.018309 +150251,2020-11-11 10:00:00,BMFBOVESPA:MGLU3,25.375431 +150252,2020-11-12 10:00:00,BMFBOVESPA:MGLU3,25.276231 +150253,2020-11-13 10:00:00,BMFBOVESPA:MGLU3,24.89927 +150254,2020-11-16 10:00:00,BMFBOVESPA:MGLU3,24.651269 +150255,2020-11-17 10:00:00,BMFBOVESPA:MGLU3,24.532229 +150256,2020-11-18 10:00:00,BMFBOVESPA:MGLU3,24.343749 +150257,2020-11-19 10:00:00,BMFBOVESPA:MGLU3,24.442947 +150258,2020-11-20 10:00:00,BMFBOVESPA:MGLU3,24.006468 +150259,2020-11-23 10:00:00,BMFBOVESPA:MGLU3,23.232705 +150260,2020-11-24 10:00:00,BMFBOVESPA:MGLU3,23.510467 +150261,2020-11-25 10:00:00,BMFBOVESPA:MGLU3,23.808066 +150262,2020-11-26 10:00:00,BMFBOVESPA:MGLU3,24.056067 +150263,2020-11-27 10:00:00,BMFBOVESPA:MGLU3,23.996548 +150264,2020-11-30 10:00:00,BMFBOVESPA:MGLU3,23.193024 +150265,2020-12-01 10:00:00,BMFBOVESPA:MGLU3,22.697022 +150266,2020-12-02 10:00:00,BMFBOVESPA:MGLU3,22.865663 +150267,2020-12-03 10:00:00,BMFBOVESPA:MGLU3,23.113664 +150268,2020-12-04 10:00:00,BMFBOVESPA:MGLU3,23.470786 +150269,2020-12-07 10:00:00,BMFBOVESPA:MGLU3,23.609665 +150270,2020-12-08 10:00:00,BMFBOVESPA:MGLU3,24.75047 +150271,2020-12-09 10:00:00,BMFBOVESPA:MGLU3,23.788226 +150272,2020-12-10 10:00:00,BMFBOVESPA:MGLU3,23.212865 +150273,2020-12-11 10:00:00,BMFBOVESPA:MGLU3,22.806144 +150274,2020-12-14 10:00:00,BMFBOVESPA:MGLU3,23.857666 +150275,2020-12-15 10:00:00,BMFBOVESPA:MGLU3,24.413189 +150276,2020-12-16 10:00:00,BMFBOVESPA:MGLU3,24.760388 +150277,2020-12-17 10:00:00,BMFBOVESPA:MGLU3,24.343749 +150278,2020-12-18 10:00:00,BMFBOVESPA:MGLU3,24.323908 +150279,2020-12-21 10:00:00,BMFBOVESPA:MGLU3,24.800069 +150280,2020-12-22 10:00:00,BMFBOVESPA:MGLU3,24.95879 +150281,2020-12-23 10:00:00,BMFBOVESPA:MGLU3,24.770308 +150282,2020-12-28 10:00:00,BMFBOVESPA:MGLU3,25.04807 +150283,2020-12-29 10:00:00,BMFBOVESPA:MGLU3,25.077831 +150284,2020-12-30 10:00:00,BMFBOVESPA:MGLU3,24.776237 +150285,2021-01-04 10:00:00,BMFBOVESPA:MGLU3,25.024496 +150286,2021-01-05 10:00:00,BMFBOVESPA:MGLU3,24.58756 +150287,2021-01-06 10:00:00,BMFBOVESPA:MGLU3,23.276754 +150288,2021-01-07 10:00:00,BMFBOVESPA:MGLU3,22.998703 +150289,2021-01-08 10:00:00,BMFBOVESPA:MGLU3,23.673967 +150290,2021-01-11 10:00:00,BMFBOVESPA:MGLU3,23.326405 +150291,2021-01-12 10:00:00,BMFBOVESPA:MGLU3,24.031461 +150292,2021-01-13 10:00:00,BMFBOVESPA:MGLU3,23.852713 +150293,2021-01-14 10:00:00,BMFBOVESPA:MGLU3,23.564733 +150294,2021-01-15 10:00:00,BMFBOVESPA:MGLU3,23.79313 +150295,2021-01-18 10:00:00,BMFBOVESPA:MGLU3,24.27972 +150296,2021-01-19 10:00:00,BMFBOVESPA:MGLU3,23.912295 +150297,2021-01-20 10:00:00,BMFBOVESPA:MGLU3,25.242963 +150298,2021-01-21 10:00:00,BMFBOVESPA:MGLU3,25.312476 +150299,2021-01-22 10:00:00,BMFBOVESPA:MGLU3,25.808993 +150300,2021-01-26 10:00:00,BMFBOVESPA:MGLU3,25.570665 +150301,2021-01-27 10:00:00,BMFBOVESPA:MGLU3,25.610387 +150302,2021-01-28 10:00:00,BMFBOVESPA:MGLU3,26.007601 +150303,2021-01-29 10:00:00,BMFBOVESPA:MGLU3,25.094008 +150304,2021-02-01 10:00:00,BMFBOVESPA:MGLU3,24.756376 +150305,2021-02-02 10:00:00,BMFBOVESPA:MGLU3,25.123798 +150306,2021-02-03 10:00:00,BMFBOVESPA:MGLU3,25.471361 +150307,2021-02-04 10:00:00,BMFBOVESPA:MGLU3,25.133728 +150308,2021-02-05 10:00:00,BMFBOVESPA:MGLU3,25.669968 +150309,2021-02-08 10:00:00,BMFBOVESPA:MGLU3,25.977809 +150310,2021-02-09 10:00:00,BMFBOVESPA:MGLU3,26.057252 +150311,2021-02-10 10:00:00,BMFBOVESPA:MGLU3,25.123798 +150312,2021-02-11 10:00:00,BMFBOVESPA:MGLU3,25.471361 +150313,2021-02-12 10:00:00,BMFBOVESPA:MGLU3,25.729551 +150314,2021-02-17 10:00:00,BMFBOVESPA:MGLU3,25.322406 +150315,2021-02-18 10:00:00,BMFBOVESPA:MGLU3,24.865611 +150316,2021-02-19 10:00:00,BMFBOVESPA:MGLU3,24.766307 +150317,2021-02-22 10:00:00,BMFBOVESPA:MGLU3,24.081112 +150318,2021-02-23 10:00:00,BMFBOVESPA:MGLU3,24.686864 +150319,2021-02-24 10:00:00,BMFBOVESPA:MGLU3,24.468394 +150320,2021-02-25 10:00:00,BMFBOVESPA:MGLU3,23.892434 +150321,2021-02-26 10:00:00,BMFBOVESPA:MGLU3,24.011599 +150322,2021-03-01 10:00:00,BMFBOVESPA:MGLU3,24.379021 +150323,2021-03-02 10:00:00,BMFBOVESPA:MGLU3,24.100972 +150324,2021-03-03 10:00:00,BMFBOVESPA:MGLU3,24.945053 +150325,2021-03-04 10:00:00,BMFBOVESPA:MGLU3,25.262825 +150326,2021-03-05 10:00:00,BMFBOVESPA:MGLU3,24.954982 +150327,2021-03-08 10:00:00,BMFBOVESPA:MGLU3,22.939121 +150328,2021-03-09 10:00:00,BMFBOVESPA:MGLU3,23.2271 +150329,2021-03-10 10:00:00,BMFBOVESPA:MGLU3,24.726585 +150330,2021-03-11 10:00:00,BMFBOVESPA:MGLU3,24.62728 +150331,2021-03-12 10:00:00,BMFBOVESPA:MGLU3,24.398883 +150332,2021-03-15 10:00:00,BMFBOVESPA:MGLU3,23.554802 +150333,2021-03-16 10:00:00,BMFBOVESPA:MGLU3,23.981808 +150334,2021-03-17 10:00:00,BMFBOVESPA:MGLU3,23.773272 +150335,2021-03-18 10:00:00,BMFBOVESPA:MGLU3,22.124833 +150336,2021-03-19 10:00:00,BMFBOVESPA:MGLU3,22.134763 +150337,2021-03-22 10:00:00,BMFBOVESPA:MGLU3,21.757408 +150338,2021-03-23 10:00:00,BMFBOVESPA:MGLU3,21.360194 +150339,2021-03-24 10:00:00,BMFBOVESPA:MGLU3,20.228135 +150340,2021-03-25 10:00:00,BMFBOVESPA:MGLU3,20.15862 +150341,2021-03-26 10:00:00,BMFBOVESPA:MGLU3,19.84085 +150342,2021-03-29 10:00:00,BMFBOVESPA:MGLU3,19.513148 +150343,2021-03-30 10:00:00,BMFBOVESPA:MGLU3,19.920292 +150344,2021-03-31 10:00:00,BMFBOVESPA:MGLU3,20.099039 +150345,2021-04-01 10:00:00,BMFBOVESPA:MGLU3,20.297647 +150346,2021-04-05 10:00:00,BMFBOVESPA:MGLU3,20.277785 +150347,2021-04-06 10:00:00,BMFBOVESPA:MGLU3,20.456532 +150348,2021-04-07 10:00:00,BMFBOVESPA:MGLU3,20.039457 +150349,2021-04-08 10:00:00,BMFBOVESPA:MGLU3,21.697826 +150350,2021-04-09 10:00:00,BMFBOVESPA:MGLU3,21.51908 +150351,2021-04-12 10:00:00,BMFBOVESPA:MGLU3,21.499219 +150352,2021-04-13 10:00:00,BMFBOVESPA:MGLU3,22.04539 +150353,2021-04-14 10:00:00,BMFBOVESPA:MGLU3,21.965947 +150354,2021-04-15 10:00:00,BMFBOVESPA:MGLU3,22.04539 +150355,2021-04-16 10:00:00,BMFBOVESPA:MGLU3,21.767339 +150356,2021-04-19 10:00:00,BMFBOVESPA:MGLU3,21.499219 +150357,2021-04-20 10:00:00,BMFBOVESPA:MGLU3,21.449567 +150358,2021-04-22 10:00:00,BMFBOVESPA:MGLU3,21.002701 +150359,2021-04-23 10:00:00,BMFBOVESPA:MGLU3,21.578662 +150360,2021-04-26 10:00:00,BMFBOVESPA:MGLU3,21.5588 +150361,2021-04-27 10:00:00,BMFBOVESPA:MGLU3,20.804095 +150362,2021-04-28 10:00:00,BMFBOVESPA:MGLU3,20.506184 +150363,2021-04-29 10:00:00,BMFBOVESPA:MGLU3,20.1189 +150364,2021-04-30 10:00:00,BMFBOVESPA:MGLU3,19.890503 +150365,2021-05-03 10:00:00,BMFBOVESPA:MGLU3,20.039457 +150366,2021-05-04 10:00:00,BMFBOVESPA:MGLU3,19.612452 +150367,2021-05-05 10:00:00,BMFBOVESPA:MGLU3,19.761407 +150368,2021-05-06 10:00:00,BMFBOVESPA:MGLU3,19.32447 +150369,2021-05-07 10:00:00,BMFBOVESPA:MGLU3,19.751476 +150370,2021-05-10 10:00:00,BMFBOVESPA:MGLU3,19.066283 +150371,2021-05-11 10:00:00,BMFBOVESPA:MGLU3,19.185446 +150372,2021-05-12 10:00:00,BMFBOVESPA:MGLU3,18.46053 +150373,2021-05-13 10:00:00,BMFBOVESPA:MGLU3,18.996769 +150374,2021-05-14 10:00:00,BMFBOVESPA:MGLU3,19.01663 +150375,2021-05-17 10:00:00,BMFBOVESPA:MGLU3,18.728651 +150376,2021-05-18 10:00:00,BMFBOVESPA:MGLU3,18.837883 +150377,2021-05-19 10:00:00,BMFBOVESPA:MGLU3,18.549904 +150378,2021-05-20 10:00:00,BMFBOVESPA:MGLU3,18.609486 +150379,2021-05-21 10:00:00,BMFBOVESPA:MGLU3,18.400949 +150380,2021-05-24 10:00:00,BMFBOVESPA:MGLU3,19.860711 +150381,2021-05-25 10:00:00,BMFBOVESPA:MGLU3,19.880571 +150382,2021-05-26 10:00:00,BMFBOVESPA:MGLU3,19.533009 +150383,2021-05-27 10:00:00,BMFBOVESPA:MGLU3,19.453566 +150384,2021-05-28 10:00:00,BMFBOVESPA:MGLU3,20.108969 +150385,2021-05-31 10:00:00,BMFBOVESPA:MGLU3,20.019596 +150386,2021-06-01 10:00:00,BMFBOVESPA:MGLU3,20.208273 +150387,2021-06-02 10:00:00,BMFBOVESPA:MGLU3,20.357228 +150388,2021-06-04 10:00:00,BMFBOVESPA:MGLU3,20.704791 +150389,2021-06-07 10:00:00,BMFBOVESPA:MGLU3,20.655138 +150390,2021-06-08 10:00:00,BMFBOVESPA:MGLU3,20.903397 +150391,2021-06-09 10:00:00,BMFBOVESPA:MGLU3,20.12883 +150392,2021-06-10 10:00:00,BMFBOVESPA:MGLU3,20.138761 +150393,2021-06-11 10:00:00,BMFBOVESPA:MGLU3,20.238063 +150394,2021-06-14 10:00:00,BMFBOVESPA:MGLU3,20.446601 +150395,2021-06-15 10:00:00,BMFBOVESPA:MGLU3,20.744511 +150396,2021-06-16 10:00:00,BMFBOVESPA:MGLU3,20.168551 +150397,2021-06-17 10:00:00,BMFBOVESPA:MGLU3,21.161586 +150398,2021-06-18 10:00:00,BMFBOVESPA:MGLU3,20.923259 +150399,2021-06-21 10:00:00,BMFBOVESPA:MGLU3,21.121866 +150400,2021-06-22 10:00:00,BMFBOVESPA:MGLU3,20.823954 +150401,2021-06-23 10:00:00,BMFBOVESPA:MGLU3,20.436671 +150402,2021-06-24 10:00:00,BMFBOVESPA:MGLU3,21.499219 +150403,2021-06-25 10:00:00,BMFBOVESPA:MGLU3,21.241029 +150404,2021-06-28 10:00:00,BMFBOVESPA:MGLU3,21.380056 +150405,2021-06-29 10:00:00,BMFBOVESPA:MGLU3,21.51908 +150406,2021-06-30 10:00:00,BMFBOVESPA:MGLU3,21.002701 +150407,2021-07-01 10:00:00,BMFBOVESPA:MGLU3,20.545906 +150408,2021-07-02 10:00:00,BMFBOVESPA:MGLU3,21.489288 +150409,2021-07-05 10:00:00,BMFBOVESPA:MGLU3,21.231099 +150410,2021-07-06 10:00:00,BMFBOVESPA:MGLU3,20.938439 +150411,2021-07-07 10:00:00,BMFBOVESPA:MGLU3,21.87257 +150412,2021-07-08 10:00:00,BMFBOVESPA:MGLU3,21.783132 +150413,2021-07-12 10:00:00,BMFBOVESPA:MGLU3,21.962008 +150414,2021-07-13 10:00:00,BMFBOVESPA:MGLU3,22.349572 +150415,2021-07-14 10:00:00,BMFBOVESPA:MGLU3,22.786825 +150416,2021-07-15 10:00:00,BMFBOVESPA:MGLU3,23.571891 +150417,2021-07-16 10:00:00,BMFBOVESPA:MGLU3,23.750768 +150418,2021-07-19 10:00:00,BMFBOVESPA:MGLU3,22.97564 +150419,2021-07-20 10:00:00,BMFBOVESPA:MGLU3,23.224079 +150420,2021-07-21 10:00:00,BMFBOVESPA:MGLU3,23.214141 +150421,2021-07-22 10:00:00,BMFBOVESPA:MGLU3,23.104827 +150422,2021-07-23 10:00:00,BMFBOVESPA:MGLU3,22.458886 +150423,2021-07-26 10:00:00,BMFBOVESPA:MGLU3,21.902383 +150424,2021-07-27 10:00:00,BMFBOVESPA:MGLU3,21.316067 +150425,2021-07-28 10:00:00,BMFBOVESPA:MGLU3,21.395568 +150426,2021-07-29 10:00:00,BMFBOVESPA:MGLU3,21.584379 +150427,2021-07-30 10:00:00,BMFBOVESPA:MGLU3,20.471374 +150428,2021-08-02 10:00:00,BMFBOVESPA:MGLU3,20.501185 +150429,2021-08-03 10:00:00,BMFBOVESPA:MGLU3,20.302435 +150430,2021-08-04 10:00:00,BMFBOVESPA:MGLU3,19.835369 +150431,2021-08-05 10:00:00,BMFBOVESPA:MGLU3,20.332247 +150432,2021-08-06 10:00:00,BMFBOVESPA:MGLU3,20.550874 +150433,2021-08-09 10:00:00,BMFBOVESPA:MGLU3,20.36206 +150434,2021-08-10 10:00:00,BMFBOVESPA:MGLU3,20.272622 +150435,2021-08-11 10:00:00,BMFBOVESPA:MGLU3,20.779438 +150436,2021-08-12 10:00:00,BMFBOVESPA:MGLU3,20.839062 +150437,2021-08-13 10:00:00,BMFBOVESPA:MGLU3,20.143434 +150438,2021-08-16 10:00:00,BMFBOVESPA:MGLU3,19.298742 +150439,2021-08-17 10:00:00,BMFBOVESPA:MGLU3,19.189427 +150440,2021-08-18 10:00:00,BMFBOVESPA:MGLU3,18.722363 +150441,2021-08-19 10:00:00,BMFBOVESPA:MGLU3,18.831677 +150442,2021-08-20 10:00:00,BMFBOVESPA:MGLU3,18.742239 +150443,2021-08-23 10:00:00,BMFBOVESPA:MGLU3,18.016795 +150444,2021-08-24 10:00:00,BMFBOVESPA:MGLU3,19.119865 +150445,2021-08-25 10:00:00,BMFBOVESPA:MGLU3,19.427929 +150446,2021-08-26 10:00:00,BMFBOVESPA:MGLU3,18.682612 +150447,2021-08-27 10:00:00,BMFBOVESPA:MGLU3,18.911178 +150448,2021-08-30 10:00:00,BMFBOVESPA:MGLU3,18.762112 +150449,2021-08-31 10:00:00,BMFBOVESPA:MGLU3,18.126109 +150450,2021-09-01 10:00:00,BMFBOVESPA:MGLU3,18.563362 +150451,2021-09-02 10:00:00,BMFBOVESPA:MGLU3,17.897546 +150452,2021-09-03 10:00:00,BMFBOVESPA:MGLU3,18.781988 +150453,2021-09-06 10:00:00,BMFBOVESPA:MGLU3,19.358367 +150454,2021-09-08 10:00:00,BMFBOVESPA:MGLU3,18.672676 +150455,2021-09-09 10:00:00,BMFBOVESPA:MGLU3,18.732301 +150456,2021-09-10 10:00:00,BMFBOVESPA:MGLU3,17.072728 +150457,2021-09-13 10:00:00,BMFBOVESPA:MGLU3,17.331106 +150458,2021-09-14 10:00:00,BMFBOVESPA:MGLU3,16.923666 +150459,2021-09-15 10:00:00,BMFBOVESPA:MGLU3,16.516226 +150460,2021-09-16 10:00:00,BMFBOVESPA:MGLU3,16.267787 +150461,2021-09-17 10:00:00,BMFBOVESPA:MGLU3,16.466537 +150462,2021-09-20 10:00:00,BMFBOVESPA:MGLU3,15.949783 +150463,2021-09-21 10:00:00,BMFBOVESPA:MGLU3,16.28766 +150464,2021-09-22 10:00:00,BMFBOVESPA:MGLU3,16.237973 +150465,2021-09-23 10:00:00,BMFBOVESPA:MGLU3,15.770908 +150466,2021-09-24 10:00:00,BMFBOVESPA:MGLU3,15.532406 +150467,2021-09-27 10:00:00,BMFBOVESPA:MGLU3,14.916278 +150468,2021-09-28 10:00:00,BMFBOVESPA:MGLU3,14.09146 +150469,2021-09-29 10:00:00,BMFBOVESPA:MGLU3,13.852959 +150470,2021-09-30 10:00:00,BMFBOVESPA:MGLU3,14.250461 +150471,2021-10-01 10:00:00,BMFBOVESPA:MGLU3,14.45915 +150472,2021-10-04 10:00:00,BMFBOVESPA:MGLU3,13.624395 +150473,2021-10-05 10:00:00,BMFBOVESPA:MGLU3,13.594582 +150474,2021-10-06 10:00:00,BMFBOVESPA:MGLU3,14.369712 +150475,2021-10-07 10:00:00,BMFBOVESPA:MGLU3,13.942397 +150476,2021-10-08 10:00:00,BMFBOVESPA:MGLU3,14.876527 +150477,2021-10-11 10:00:00,BMFBOVESPA:MGLU3,14.290211 +150478,2021-10-13 10:00:00,BMFBOVESPA:MGLU3,14.409462 +150479,2021-10-14 10:00:00,BMFBOVESPA:MGLU3,14.081523 +150480,2021-10-15 10:00:00,BMFBOVESPA:MGLU3,14.469087 +150481,2021-10-18 10:00:00,BMFBOVESPA:MGLU3,14.190836 +150482,2021-10-19 10:00:00,BMFBOVESPA:MGLU3,13.64427 +150483,2021-10-20 10:00:00,BMFBOVESPA:MGLU3,13.167267 +150484,2021-10-21 10:00:00,BMFBOVESPA:MGLU3,12.332512 +150485,2021-10-22 10:00:00,BMFBOVESPA:MGLU3,12.34245 +150486,2021-10-25 10:00:00,BMFBOVESPA:MGLU3,12.262949 +150487,2021-10-26 10:00:00,BMFBOVESPA:MGLU3,11.905197 +150488,2021-10-27 10:00:00,BMFBOVESPA:MGLU3,11.52757 +150489,2021-10-28 10:00:00,BMFBOVESPA:MGLU3,11.080379 +150490,2021-10-29 10:00:00,BMFBOVESPA:MGLU3,10.742502 +150491,2021-11-01 10:00:00,BMFBOVESPA:MGLU3,11.229443 +150492,2021-11-03 10:00:00,BMFBOVESPA:MGLU3,11.477882 +150493,2021-11-04 10:00:00,BMFBOVESPA:MGLU3,11.010816 +150494,2021-11-05 10:00:00,BMFBOVESPA:MGLU3,12.362325 +150495,2021-11-08 10:00:00,BMFBOVESPA:MGLU3,11.855509 +150496,2021-11-09 10:00:00,BMFBOVESPA:MGLU3,13.048016 +150497,2021-11-10 10:00:00,BMFBOVESPA:MGLU3,12.938703 +150498,2021-11-11 10:00:00,BMFBOVESPA:MGLU3,13.564769 +150499,2021-11-12 10:00:00,BMFBOVESPA:MGLU3,11.080379 +150500,2021-11-16 10:00:00,BMFBOVESPA:MGLU3,9.679183 +150501,2021-11-17 10:00:00,BMFBOVESPA:MGLU3,9.212119 +150502,2021-11-18 10:00:00,BMFBOVESPA:MGLU3,8.933866 +150503,2021-11-19 10:00:00,BMFBOVESPA:MGLU3,9.212119 +150504,2021-11-22 10:00:00,BMFBOVESPA:MGLU3,8.784803 +150505,2021-11-23 10:00:00,BMFBOVESPA:MGLU3,8.546302 +150506,2021-11-24 10:00:00,BMFBOVESPA:MGLU3,8.764928 +150507,2021-11-25 10:00:00,BMFBOVESPA:MGLU3,8.645677 +150508,2021-11-26 10:00:00,BMFBOVESPA:MGLU3,8.009674 +150509,2021-11-29 10:00:00,BMFBOVESPA:MGLU3,7.989798 +150510,2021-11-30 10:00:00,BMFBOVESPA:MGLU3,7.751297 +150511,2021-12-01 10:00:00,BMFBOVESPA:MGLU3,6.837041 +150512,2021-12-02 10:00:00,BMFBOVESPA:MGLU3,6.717791 +150513,2021-12-03 10:00:00,BMFBOVESPA:MGLU3,7.00598 +150514,2021-12-06 10:00:00,BMFBOVESPA:MGLU3,7.254419 +150515,2021-12-07 10:00:00,BMFBOVESPA:MGLU3,7.572421 +150516,2021-12-08 10:00:00,BMFBOVESPA:MGLU3,6.767478 +150517,2021-12-09 10:00:00,BMFBOVESPA:MGLU3,6.24078887 +150518,2021-12-10 10:00:00,BMFBOVESPA:MGLU3,6.330226 +150519,2021-12-13 10:00:00,BMFBOVESPA:MGLU3,6.012224 +150520,2021-12-14 10:00:00,BMFBOVESPA:MGLU3,5.704159 +150521,2021-12-15 10:00:00,BMFBOVESPA:MGLU3,6.131475 +150522,2021-12-16 10:00:00,BMFBOVESPA:MGLU3,6.360038 +150523,2021-12-17 10:00:00,BMFBOVESPA:MGLU3,6.618415 +150524,2021-12-20 10:00:00,BMFBOVESPA:MGLU3,6.290475 +150525,2021-12-21 10:00:00,BMFBOVESPA:MGLU3,6.379914 +150526,2021-12-22 10:00:00,BMFBOVESPA:MGLU3,6.121537 +150527,2021-12-23 10:00:00,BMFBOVESPA:MGLU3,6.161287 +150528,2021-12-27 10:00:00,BMFBOVESPA:MGLU3,6.737666 +150529,2021-12-28 10:00:00,BMFBOVESPA:MGLU3,6.787353 +150530,2021-12-29 10:00:00,BMFBOVESPA:MGLU3,6.717791 +150531,2021-12-30 10:00:00,BMFBOVESPA:MGLU3,7.174918 +150532,2022-01-03 10:00:00,BMFBOVESPA:MGLU3,6.67804 +150533,2022-01-04 10:00:00,BMFBOVESPA:MGLU3,6.568727 +150534,2022-01-05 10:00:00,BMFBOVESPA:MGLU3,6.379914 +150535,2022-01-06 10:00:00,BMFBOVESPA:MGLU3,6.210975 +150536,2022-01-07 10:00:00,BMFBOVESPA:MGLU3,6.181162 +150537,2022-01-10 10:00:00,BMFBOVESPA:MGLU3,5.704159 +150538,2022-01-11 10:00:00,BMFBOVESPA:MGLU3,5.833348 +150539,2022-01-12 10:00:00,BMFBOVESPA:MGLU3,6.2706 +150540,2022-01-13 10:00:00,BMFBOVESPA:MGLU3,6.051974 +150541,2022-01-14 10:00:00,BMFBOVESPA:MGLU3,6.290475 +150542,2022-01-17 10:00:00,BMFBOVESPA:MGLU3,6.081787 +150543,2022-01-18 10:00:00,BMFBOVESPA:MGLU3,5.853223 +150544,2022-01-19 10:00:00,BMFBOVESPA:MGLU3,6.2706 +150545,2022-01-20 10:00:00,BMFBOVESPA:MGLU3,6.608477 +150546,2022-01-21 10:00:00,BMFBOVESPA:MGLU3,6.856916 +150547,2022-01-24 10:00:00,BMFBOVESPA:MGLU3,6.350101 +150548,2022-01-25 10:00:00,BMFBOVESPA:MGLU3,6.67804 +150549,2022-01-26 10:00:00,BMFBOVESPA:MGLU3,6.707853 +150550,2022-01-27 10:00:00,BMFBOVESPA:MGLU3,7.174918 +150551,2022-01-28 10:00:00,BMFBOVESPA:MGLU3,6.668103 +150552,2022-01-31 10:00:00,BMFBOVESPA:MGLU3,6.956292 +150553,2022-02-01 10:00:00,BMFBOVESPA:MGLU3,6.96623 +150554,2022-02-02 10:00:00,BMFBOVESPA:MGLU3,6.469352 +150555,2022-02-03 10:00:00,BMFBOVESPA:MGLU3,6.489227 +150556,2022-02-04 10:00:00,BMFBOVESPA:MGLU3,6.290475 +150557,2022-02-07 10:00:00,BMFBOVESPA:MGLU3,6.2706 +150558,2022-02-08 10:00:00,BMFBOVESPA:MGLU3,6.499164 +150559,2022-02-09 10:00:00,BMFBOVESPA:MGLU3,6.55879 +150560,2022-02-10 10:00:00,BMFBOVESPA:MGLU3,6.896667 +150561,2022-02-11 10:00:00,BMFBOVESPA:MGLU3,6.310351 +150562,2022-02-14 10:00:00,BMFBOVESPA:MGLU3,6.439539 +150563,2022-02-15 10:00:00,BMFBOVESPA:MGLU3,6.797291 +150564,2022-02-16 10:00:00,BMFBOVESPA:MGLU3,6.777416 +150565,2022-02-17 10:00:00,BMFBOVESPA:MGLU3,6.588602 +150566,2022-02-18 10:00:00,BMFBOVESPA:MGLU3,6.320288 +150567,2022-02-21 10:00:00,BMFBOVESPA:MGLU3,5.982411 +150568,2022-02-22 10:00:00,BMFBOVESPA:MGLU3,6.032099 +150569,2022-02-23 10:00:00,BMFBOVESPA:MGLU3,5.873098 +150570,2022-02-24 10:00:00,BMFBOVESPA:MGLU3,6.081787 +150571,2022-02-25 10:00:00,BMFBOVESPA:MGLU3,5.972474 +150572,2022-03-02 10:00:00,BMFBOVESPA:MGLU3,6.2706 +150573,2022-03-03 10:00:00,BMFBOVESPA:MGLU3,6.2706 +150574,2022-03-04 10:00:00,BMFBOVESPA:MGLU3,6.250725 +150575,2022-03-07 10:00:00,BMFBOVESPA:MGLU3,5.813473 +150576,2022-03-08 10:00:00,BMFBOVESPA:MGLU3,6.012224 +150577,2022-03-09 10:00:00,BMFBOVESPA:MGLU3,6.1911 +150578,2022-03-10 10:00:00,BMFBOVESPA:MGLU3,5.922786 +150579,2022-03-11 10:00:00,BMFBOVESPA:MGLU3,5.654472 +150580,2022-03-14 10:00:00,BMFBOVESPA:MGLU3,5.296719 +150581,2022-03-15 10:00:00,BMFBOVESPA:MGLU3,4.839592 +150582,2022-03-16 10:00:00,BMFBOVESPA:MGLU3,5.097968 +150583,2022-03-17 10:00:00,BMFBOVESPA:MGLU3,5.505408 +150584,2022-03-18 10:00:00,BMFBOVESPA:MGLU3,5.78366 +150585,2022-03-21 10:00:00,BMFBOVESPA:MGLU3,5.684284 +150586,2022-03-22 10:00:00,BMFBOVESPA:MGLU3,5.773722 +150587,2022-03-23 10:00:00,BMFBOVESPA:MGLU3,5.962536 +150588,2022-03-24 10:00:00,BMFBOVESPA:MGLU3,6.55879 +150589,2022-03-25 10:00:00,BMFBOVESPA:MGLU3,6.499164 +150590,2022-03-28 10:00:00,BMFBOVESPA:MGLU3,6.429601 +150591,2022-03-29 10:00:00,BMFBOVESPA:MGLU3,6.956292 +150592,2022-03-30 10:00:00,BMFBOVESPA:MGLU3,6.827104 +150593,2022-03-31 10:00:00,BMFBOVESPA:MGLU3,6.777416 +150594,2022-04-01 10:00:00,BMFBOVESPA:MGLU3,7.304107 +150595,2022-04-04 10:00:00,BMFBOVESPA:MGLU3,7.145106 +150596,2022-04-05 10:00:00,BMFBOVESPA:MGLU3,6.866854 +150597,2022-04-06 10:00:00,BMFBOVESPA:MGLU3,6.578665 +150598,2022-04-07 10:00:00,BMFBOVESPA:MGLU3,6.519039 +150599,2022-04-08 10:00:00,BMFBOVESPA:MGLU3,6.091724 +150600,2022-04-11 10:00:00,BMFBOVESPA:MGLU3,6.042036 +150601,2022-04-12 10:00:00,BMFBOVESPA:MGLU3,5.932723 +150602,2022-04-13 10:00:00,BMFBOVESPA:MGLU3,5.992349 +150603,2022-04-14 10:00:00,BMFBOVESPA:MGLU3,5.972474 +150604,2022-04-18 10:00:00,BMFBOVESPA:MGLU3,5.853223 +150605,2022-04-19 10:00:00,BMFBOVESPA:MGLU3,5.902911 +150606,2022-04-20 10:00:00,BMFBOVESPA:MGLU3,5.574971 +150607,2022-04-22 10:00:00,BMFBOVESPA:MGLU3,5.515346 +150608,2022-04-25 10:00:00,BMFBOVESPA:MGLU3,5.406033 +150609,2022-04-26 10:00:00,BMFBOVESPA:MGLU3,5.147656 +150610,2022-04-27 10:00:00,BMFBOVESPA:MGLU3,5.068156 +150611,2022-04-28 10:00:00,BMFBOVESPA:MGLU3,5.147656 +150612,2022-04-29 10:00:00,BMFBOVESPA:MGLU3,4.849529 +150613,2022-05-02 10:00:00,BMFBOVESPA:MGLU3,4.770029 +150614,2022-05-03 10:00:00,BMFBOVESPA:MGLU3,4.571278 +150615,2022-05-04 10:00:00,BMFBOVESPA:MGLU3,4.919092 +150616,2022-05-05 10:00:00,BMFBOVESPA:MGLU3,4.392402 +150617,2022-05-06 10:00:00,BMFBOVESPA:MGLU3,4.273151 +150618,2022-05-09 10:00:00,BMFBOVESPA:MGLU3,3.885586 +150619,2022-05-10 10:00:00,BMFBOVESPA:MGLU3,3.925336 +150620,2022-05-11 10:00:00,BMFBOVESPA:MGLU3,3.905461 +150621,2022-05-12 10:00:00,BMFBOVESPA:MGLU3,4.1539 +150622,2022-05-13 10:00:00,BMFBOVESPA:MGLU3,4.352651 +150623,2022-05-16 10:00:00,BMFBOVESPA:MGLU3,4.422214 +150624,2022-05-17 10:00:00,BMFBOVESPA:MGLU3,3.915399 +150625,2022-05-18 10:00:00,BMFBOVESPA:MGLU3,3.696772 +150626,2022-05-19 10:00:00,BMFBOVESPA:MGLU3,3.70671 +150627,2022-05-20 10:00:00,BMFBOVESPA:MGLU3,3.647085 +150628,2022-05-23 10:00:00,BMFBOVESPA:MGLU3,3.676897 +150629,2022-05-24 10:00:00,BMFBOVESPA:MGLU3,3.686835 +150630,2022-05-25 10:00:00,BMFBOVESPA:MGLU3,3.686835 +150631,2022-05-26 10:00:00,BMFBOVESPA:MGLU3,4.044587 +150632,2022-05-27 10:00:00,BMFBOVESPA:MGLU3,3.975024 +150633,2022-05-30 10:00:00,BMFBOVESPA:MGLU3,3.816023 +150634,2022-05-31 10:00:00,BMFBOVESPA:MGLU3,3.696772 +150635,2022-06-01 10:00:00,BMFBOVESPA:MGLU3,3.686835 +150636,2022-06-02 10:00:00,BMFBOVESPA:MGLU3,3.776273 +150637,2022-06-03 10:00:00,BMFBOVESPA:MGLU3,3.567584 +150638,2022-06-06 10:00:00,BMFBOVESPA:MGLU3,3.37877 +150639,2022-06-07 10:00:00,BMFBOVESPA:MGLU3,3.269457 +150640,2022-06-08 10:00:00,BMFBOVESPA:MGLU3,3.199894 +150641,2022-06-09 10:00:00,BMFBOVESPA:MGLU3,2.991206 +150642,2022-06-10 10:00:00,BMFBOVESPA:MGLU3,2.881892 +150643,2022-06-13 10:00:00,BMFBOVESPA:MGLU3,2.653329 +150644,2022-06-14 10:00:00,BMFBOVESPA:MGLU3,2.52414 +150645,2022-06-15 10:00:00,BMFBOVESPA:MGLU3,2.534078 +150646,2022-06-17 10:00:00,BMFBOVESPA:MGLU3,2.365139 +150647,2022-06-20 10:00:00,BMFBOVESPA:MGLU3,2.56389 +150648,2022-06-21 10:00:00,BMFBOVESPA:MGLU3,2.494328 +150649,2022-06-22 10:00:00,BMFBOVESPA:MGLU3,2.424765 +150650,2022-06-23 10:00:00,BMFBOVESPA:MGLU3,2.534078 +150651,2022-06-24 10:00:00,BMFBOVESPA:MGLU3,2.454577 +150652,2022-06-27 10:00:00,BMFBOVESPA:MGLU3,2.414827 +150653,2022-06-28 10:00:00,BMFBOVESPA:MGLU3,2.365139 +150654,2022-06-29 10:00:00,BMFBOVESPA:MGLU3,2.394952 +150655,2022-06-30 10:00:00,BMFBOVESPA:MGLU3,2.325389 +150656,2022-07-01 10:00:00,BMFBOVESPA:MGLU3,2.186263 +150657,2022-07-04 10:00:00,BMFBOVESPA:MGLU3,2.1167 +150658,2022-07-05 10:00:00,BMFBOVESPA:MGLU3,2.365139 +150659,2022-07-06 10:00:00,BMFBOVESPA:MGLU3,2.48439 +150660,2022-07-07 10:00:00,BMFBOVESPA:MGLU3,2.544015 +150661,2022-07-08 10:00:00,BMFBOVESPA:MGLU3,2.603641 +150662,2022-07-11 10:00:00,BMFBOVESPA:MGLU3,2.613578 +150663,2022-07-12 10:00:00,BMFBOVESPA:MGLU3,2.911705 +150664,2022-07-13 10:00:00,BMFBOVESPA:MGLU3,2.812329 +150665,2022-07-14 10:00:00,BMFBOVESPA:MGLU3,2.89183 +150666,2022-07-15 10:00:00,BMFBOVESPA:MGLU3,2.762642 +150667,2022-07-18 10:00:00,BMFBOVESPA:MGLU3,2.752704 +150668,2022-07-19 10:00:00,BMFBOVESPA:MGLU3,2.772579 +150669,2022-07-20 10:00:00,BMFBOVESPA:MGLU3,3.050831 +150670,2022-07-21 10:00:00,BMFBOVESPA:MGLU3,2.991206 +150671,2022-07-22 10:00:00,BMFBOVESPA:MGLU3,2.842142 +150672,2022-07-25 10:00:00,BMFBOVESPA:MGLU3,2.772579 +150673,2022-07-26 10:00:00,BMFBOVESPA:MGLU3,2.593703 +150674,2022-07-27 10:00:00,BMFBOVESPA:MGLU3,2.683141 +150675,2022-07-28 10:00:00,BMFBOVESPA:MGLU3,2.703016 +150676,2022-07-29 10:00:00,BMFBOVESPA:MGLU3,2.56389 +150677,2022-08-01 10:00:00,BMFBOVESPA:MGLU3,2.703016 +150678,2022-08-02 10:00:00,BMFBOVESPA:MGLU3,2.693079 +150679,2022-08-03 10:00:00,BMFBOVESPA:MGLU3,2.911705 +150680,2022-08-04 10:00:00,BMFBOVESPA:MGLU3,3.319145 +150681,2022-08-05 10:00:00,BMFBOVESPA:MGLU3,3.140269 +150682,2022-08-08 10:00:00,BMFBOVESPA:MGLU3,3.249582 +150683,2022-08-09 10:00:00,BMFBOVESPA:MGLU3,3.060768 +150684,2022-08-10 10:00:00,BMFBOVESPA:MGLU3,3.269457 +150685,2022-08-11 10:00:00,BMFBOVESPA:MGLU3,3.021018 +150686,2022-08-12 10:00:00,BMFBOVESPA:MGLU3,3.557646 +150687,2022-08-15 10:00:00,BMFBOVESPA:MGLU3,4.014774 +150688,2022-08-16 10:00:00,BMFBOVESPA:MGLU3,4.124087 +150689,2022-08-17 10:00:00,BMFBOVESPA:MGLU3,3.994899 +150690,2022-08-18 10:00:00,BMFBOVESPA:MGLU3,4.004837 +150691,2022-08-19 10:00:00,BMFBOVESPA:MGLU3,3.756398 +150692,2022-08-22 10:00:00,BMFBOVESPA:MGLU3,3.796148 +150693,2022-08-23 10:00:00,BMFBOVESPA:MGLU3,4.124087 +150694,2022-08-24 10:00:00,BMFBOVESPA:MGLU3,4.471902 +150695,2022-08-25 10:00:00,BMFBOVESPA:MGLU3,4.650778 +150696,2022-08-26 10:00:00,BMFBOVESPA:MGLU3,4.551402 +150697,2022-08-29 10:00:00,BMFBOVESPA:MGLU3,4.491777 +150698,2022-08-30 10:00:00,BMFBOVESPA:MGLU3,4.48184 +150699,2022-08-31 10:00:00,BMFBOVESPA:MGLU3,4.243338 +150700,2022-09-01 10:00:00,BMFBOVESPA:MGLU3,4.342714 +150701,2022-09-02 10:00:00,BMFBOVESPA:MGLU3,4.233401 +150702,2022-09-05 10:00:00,BMFBOVESPA:MGLU3,4.293026 +150703,2022-09-06 10:00:00,BMFBOVESPA:MGLU3,3.975024 +150704,2022-09-08 10:00:00,BMFBOVESPA:MGLU3,4.263213 +150705,2022-09-09 10:00:00,BMFBOVESPA:MGLU3,4.352651 +150706,2022-09-12 10:00:00,BMFBOVESPA:MGLU3,4.750154 +150707,2022-09-13 10:00:00,BMFBOVESPA:MGLU3,4.670653 +150708,2022-09-14 10:00:00,BMFBOVESPA:MGLU3,4.442089 +150709,2022-09-15 10:00:00,BMFBOVESPA:MGLU3,4.312901 +150710,2022-09-16 10:00:00,BMFBOVESPA:MGLU3,4.432152 +150711,2022-09-19 10:00:00,BMFBOVESPA:MGLU3,4.531527 +150712,2022-09-20 10:00:00,BMFBOVESPA:MGLU3,4.432152 +150713,2022-09-21 10:00:00,BMFBOVESPA:MGLU3,4.720341 +150714,2022-09-22 10:00:00,BMFBOVESPA:MGLU3,4.571278 +150715,2022-09-23 10:00:00,BMFBOVESPA:MGLU3,4.60109 +150716,2022-09-26 10:00:00,BMFBOVESPA:MGLU3,4.312901 +150717,2022-09-27 10:00:00,BMFBOVESPA:MGLU3,4.1539 +150718,2022-09-28 10:00:00,BMFBOVESPA:MGLU3,4.302963 +150719,2022-09-29 10:00:00,BMFBOVESPA:MGLU3,4.024712 +150720,2022-09-30 10:00:00,BMFBOVESPA:MGLU3,4.452027 +150721,2022-10-03 10:00:00,BMFBOVESPA:MGLU3,4.879342 +150722,2022-10-04 10:00:00,BMFBOVESPA:MGLU3,5.058218 +150723,2022-10-05 10:00:00,BMFBOVESPA:MGLU3,5.088031 +150724,2022-10-06 10:00:00,BMFBOVESPA:MGLU3,5.33647 +150725,2022-10-07 10:00:00,BMFBOVESPA:MGLU3,5.276844 +150726,2022-10-10 10:00:00,BMFBOVESPA:MGLU3,5.286782 +150727,2022-10-11 10:00:00,BMFBOVESPA:MGLU3,5.137719 +150728,2022-10-13 10:00:00,BMFBOVESPA:MGLU3,4.88928 +150729,2022-10-14 10:00:00,BMFBOVESPA:MGLU3,4.342714 +150730,2022-10-17 10:00:00,BMFBOVESPA:MGLU3,4.342714 +150731,2022-10-18 10:00:00,BMFBOVESPA:MGLU3,4.293026 +150732,2022-10-19 10:00:00,BMFBOVESPA:MGLU3,4.163838 +150733,2022-10-20 10:00:00,BMFBOVESPA:MGLU3,4.064462 +150734,2022-10-21 10:00:00,BMFBOVESPA:MGLU3,4.124087 +150735,2022-10-24 10:00:00,BMFBOVESPA:MGLU3,4.054524 +150736,2022-10-25 10:00:00,BMFBOVESPA:MGLU3,4.263213 +150737,2022-10-26 10:00:00,BMFBOVESPA:MGLU3,3.885586 +150738,2022-10-27 10:00:00,BMFBOVESPA:MGLU3,4.19365 +150739,2022-10-28 10:00:00,BMFBOVESPA:MGLU3,4.352651 +150740,2022-10-31 10:00:00,BMFBOVESPA:MGLU3,4.442089 +150741,2022-11-01 10:00:00,BMFBOVESPA:MGLU3,4.531527 +150742,2022-11-03 10:00:00,BMFBOVESPA:MGLU3,4.839592 +150743,2022-11-04 10:00:00,BMFBOVESPA:MGLU3,4.799841 +150744,2022-11-07 10:00:00,BMFBOVESPA:MGLU3,4.511652 +150745,2022-11-08 10:00:00,BMFBOVESPA:MGLU3,4.60109 +150746,2022-11-09 10:00:00,BMFBOVESPA:MGLU3,4.442089 +150747,2022-11-10 10:00:00,BMFBOVESPA:MGLU3,3.955149 +150748,2022-11-11 10:00:00,BMFBOVESPA:MGLU3,3.438396 +150749,2022-11-14 10:00:00,BMFBOVESPA:MGLU3,3.597397 +150750,2022-11-16 10:00:00,BMFBOVESPA:MGLU3,3.309207 +150751,2022-11-17 10:00:00,BMFBOVESPA:MGLU3,3.368833 +150752,2022-11-18 10:00:00,BMFBOVESPA:MGLU3,3.130331 +150753,2022-11-21 10:00:00,BMFBOVESPA:MGLU3,3.358895 +150754,2022-11-22 10:00:00,BMFBOVESPA:MGLU3,3.319145 +150755,2022-11-23 10:00:00,BMFBOVESPA:MGLU3,3.358895 +150756,2022-11-24 10:00:00,BMFBOVESPA:MGLU3,3.577522 +150757,2022-11-25 10:00:00,BMFBOVESPA:MGLU3,3.398646 +150758,2022-11-28 10:00:00,BMFBOVESPA:MGLU3,3.29927 +150759,2022-11-29 10:00:00,BMFBOVESPA:MGLU3,3.33902 +150760,2022-11-30 10:00:00,BMFBOVESPA:MGLU3,3.388708 +150761,2022-12-01 10:00:00,BMFBOVESPA:MGLU3,3.080644 +150762,2022-12-02 10:00:00,BMFBOVESPA:MGLU3,3.219769 +150763,2022-12-05 10:00:00,BMFBOVESPA:MGLU3,3.060768 +150764,2022-12-06 10:00:00,BMFBOVESPA:MGLU3,3.100519 +150765,2022-12-07 10:00:00,BMFBOVESPA:MGLU3,2.921643 +150766,2022-12-08 10:00:00,BMFBOVESPA:MGLU3,2.822267 +150767,2022-12-09 10:00:00,BMFBOVESPA:MGLU3,2.782517 +150768,2022-12-12 10:00:00,BMFBOVESPA:MGLU3,2.782517 +150769,2022-12-13 10:00:00,BMFBOVESPA:MGLU3,2.782517 +150770,2022-12-14 10:00:00,BMFBOVESPA:MGLU3,2.613578 +150771,2022-12-15 10:00:00,BMFBOVESPA:MGLU3,2.583766 +150772,2022-12-16 10:00:00,BMFBOVESPA:MGLU3,2.355202 +150773,2022-12-19 10:00:00,BMFBOVESPA:MGLU3,2.593703 +150774,2022-12-20 10:00:00,BMFBOVESPA:MGLU3,2.802392 +150775,2022-12-21 10:00:00,BMFBOVESPA:MGLU3,2.593703 +150776,2022-12-22 10:00:00,BMFBOVESPA:MGLU3,2.583766 +150777,2022-12-23 10:00:00,BMFBOVESPA:MGLU3,2.663266 +150778,2022-12-26 10:00:00,BMFBOVESPA:MGLU3,2.643391 +150779,2022-12-27 10:00:00,BMFBOVESPA:MGLU3,2.504265 +150780,2022-12-28 10:00:00,BMFBOVESPA:MGLU3,2.673204 +150781,2022-12-29 10:00:00,BMFBOVESPA:MGLU3,2.722891 +150782,2023-01-02 10:00:00,BMFBOVESPA:MGLU3,2.573828 +150783,2023-01-03 10:00:00,BMFBOVESPA:MGLU3,2.52414 +150784,2023-01-04 10:00:00,BMFBOVESPA:MGLU3,2.534078 +150785,2023-01-05 10:00:00,BMFBOVESPA:MGLU3,2.643391 +150786,2023-01-06 10:00:00,BMFBOVESPA:MGLU3,2.742767 +150787,2023-01-09 10:00:00,BMFBOVESPA:MGLU3,2.812329 +150788,2023-01-10 10:00:00,BMFBOVESPA:MGLU3,3.030956 +150789,2023-01-11 10:00:00,BMFBOVESPA:MGLU3,3.011081 +150790,2023-01-12 10:00:00,BMFBOVESPA:MGLU3,3.170082 +150791,2023-01-13 10:00:00,BMFBOVESPA:MGLU3,3.408583 +150792,2023-01-16 10:00:00,BMFBOVESPA:MGLU3,3.825961 +150793,2023-01-17 10:00:00,BMFBOVESPA:MGLU3,3.766335 +150794,2023-01-18 10:00:00,BMFBOVESPA:MGLU3,3.537771 +150795,2023-01-19 10:00:00,BMFBOVESPA:MGLU3,3.78621 +150796,2023-01-20 10:00:00,BMFBOVESPA:MGLU3,3.796148 +150797,2023-01-23 10:00:00,BMFBOVESPA:MGLU3,4.014774 +150798,2023-01-24 10:00:00,BMFBOVESPA:MGLU3,4.362589 +150799,2023-01-25 10:00:00,BMFBOVESPA:MGLU3,4.322839 +150800,2023-01-26 10:00:00,BMFBOVESPA:MGLU3,4.253276 +150801,2023-01-27 10:00:00,BMFBOVESPA:MGLU3,4.501715 +150802,2023-01-30 10:00:00,BMFBOVESPA:MGLU3,4.332776 +150803,2023-01-31 10:00:00,BMFBOVESPA:MGLU3,4.402339 +150804,2023-02-01 10:00:00,BMFBOVESPA:MGLU3,4.263213 +150805,2023-02-02 10:00:00,BMFBOVESPA:MGLU3,4.312901 +150806,2023-02-03 10:00:00,BMFBOVESPA:MGLU3,4.243338 +150807,2023-02-06 10:00:00,BMFBOVESPA:MGLU3,4.104212 +150808,2023-02-07 10:00:00,BMFBOVESPA:MGLU3,4.024712 +150809,2023-02-08 10:00:00,BMFBOVESPA:MGLU3,4.19365 +150810,2023-02-09 10:00:00,BMFBOVESPA:MGLU3,4.084337 +150811,2023-02-10 10:00:00,BMFBOVESPA:MGLU3,3.965086 +150812,2023-02-13 10:00:00,BMFBOVESPA:MGLU3,4.104212 +150813,2023-02-14 10:00:00,BMFBOVESPA:MGLU3,4.034649 +150814,2023-02-15 10:00:00,BMFBOVESPA:MGLU3,3.865711 +150815,2023-02-16 10:00:00,BMFBOVESPA:MGLU3,3.78621 +150816,2023-02-17 10:00:00,BMFBOVESPA:MGLU3,3.637147 +150817,2023-02-22 13:00:00,BMFBOVESPA:MGLU3,3.498021 +150818,2023-02-23 10:00:00,BMFBOVESPA:MGLU3,3.537771 +150819,2023-02-24 10:00:00,BMFBOVESPA:MGLU3,3.587459 +150820,2023-02-27 10:00:00,BMFBOVESPA:MGLU3,3.627209 +150821,2023-02-28 10:00:00,BMFBOVESPA:MGLU3,3.567584 +150822,2023-03-01 10:00:00,BMFBOVESPA:MGLU3,3.209832 +150823,2023-03-02 10:00:00,BMFBOVESPA:MGLU3,3.130331 +150824,2023-03-03 10:00:00,BMFBOVESPA:MGLU3,3.001143 +150825,2023-03-06 10:00:00,BMFBOVESPA:MGLU3,3.170082 +150826,2023-03-07 10:00:00,BMFBOVESPA:MGLU3,3.199894 +150827,2023-03-08 10:00:00,BMFBOVESPA:MGLU3,3.408583 +150828,2023-03-09 10:00:00,BMFBOVESPA:MGLU3,3.368833 +150829,2023-03-10 10:00:00,BMFBOVESPA:MGLU3,3.37877 +150830,2023-03-13 10:00:00,BMFBOVESPA:MGLU3,3.696772 +150831,2023-03-14 10:00:00,BMFBOVESPA:MGLU3,3.70671 +150832,2023-03-15 10:00:00,BMFBOVESPA:MGLU3,3.78621 +150833,2023-03-16 10:00:00,BMFBOVESPA:MGLU3,3.865711 +150834,2023-03-17 10:00:00,BMFBOVESPA:MGLU3,3.756398 +150835,2023-03-20 10:00:00,BMFBOVESPA:MGLU3,3.686835 +150836,2023-03-21 10:00:00,BMFBOVESPA:MGLU3,3.676897 +150837,2023-03-22 10:00:00,BMFBOVESPA:MGLU3,3.567584 +150838,2023-03-23 10:00:00,BMFBOVESPA:MGLU3,3.090581 +150839,2023-03-24 10:00:00,BMFBOVESPA:MGLU3,3.209832 +150840,2023-03-27 10:00:00,BMFBOVESPA:MGLU3,3.319145 +150841,2023-03-28 10:00:00,BMFBOVESPA:MGLU3,3.358895 +150842,2023-03-29 10:00:00,BMFBOVESPA:MGLU3,3.329083 +150843,2023-03-30 10:00:00,BMFBOVESPA:MGLU3,3.418521 +150844,2023-03-31 10:00:00,BMFBOVESPA:MGLU3,3.289332 +150845,2023-04-03 10:00:00,BMFBOVESPA:MGLU3,3.289332 +150846,2023-04-04 10:00:00,BMFBOVESPA:MGLU3,3.199894 +150847,2023-04-05 10:00:00,BMFBOVESPA:MGLU3,3.25952 +150848,2023-04-06 10:00:00,BMFBOVESPA:MGLU3,3.348958 +150849,2023-04-10 10:00:00,BMFBOVESPA:MGLU3,3.329083 +150850,2023-04-11 10:00:00,BMFBOVESPA:MGLU3,3.756398 +150851,2023-04-12 10:00:00,BMFBOVESPA:MGLU3,3.855773 +150852,2023-04-13 10:00:00,BMFBOVESPA:MGLU3,3.835898 +150853,2023-04-14 10:00:00,BMFBOVESPA:MGLU3,3.716647 +150854,2023-04-17 10:00:00,BMFBOVESPA:MGLU3,3.637147 +150855,2023-04-18 10:00:00,BMFBOVESPA:MGLU3,3.517896 +150856,2023-04-19 10:00:00,BMFBOVESPA:MGLU3,3.229707 +150857,2023-04-20 10:00:00,BMFBOVESPA:MGLU3,3.279395 +150858,2023-04-24 10:00:00,BMFBOVESPA:MGLU3,3.368833 +150859,2023-04-25 10:00:00,BMFBOVESPA:MGLU3,3.25952 +150860,2023-04-26 10:00:00,BMFBOVESPA:MGLU3,3.090581 +150861,2023-04-27 10:00:00,BMFBOVESPA:MGLU3,3.180019 +150862,2023-04-28 10:00:00,BMFBOVESPA:MGLU3,3.319145 +150863,2023-05-02 10:00:00,BMFBOVESPA:MGLU3,3.219769 +150864,2023-05-03 10:00:00,BMFBOVESPA:MGLU3,3.319145 +150865,2023-05-04 10:00:00,BMFBOVESPA:MGLU3,3.547709 +150866,2023-05-05 10:00:00,BMFBOVESPA:MGLU3,3.78621 +150867,2023-05-08 10:00:00,BMFBOVESPA:MGLU3,3.845836 +150868,2023-05-09 10:00:00,BMFBOVESPA:MGLU3,4.11415 +150869,2023-05-10 10:00:00,BMFBOVESPA:MGLU3,4.263213 +150870,2023-05-11 10:00:00,BMFBOVESPA:MGLU3,4.322839 +150871,2023-05-12 10:00:00,BMFBOVESPA:MGLU3,4.283088 +150872,2023-05-15 10:00:00,BMFBOVESPA:MGLU3,4.352651 +150873,2023-05-16 10:00:00,BMFBOVESPA:MGLU3,3.358895 +150874,2023-05-17 10:00:00,BMFBOVESPA:MGLU3,3.33902 +150875,2023-05-18 10:00:00,BMFBOVESPA:MGLU3,3.517896 +150876,2023-05-19 10:00:00,BMFBOVESPA:MGLU3,3.617272 +150877,2023-05-22 10:00:00,BMFBOVESPA:MGLU3,3.776273 +150878,2023-05-23 10:00:00,BMFBOVESPA:MGLU3,3.637147 +150879,2023-05-24 10:00:00,BMFBOVESPA:MGLU3,3.607334 +150880,2023-05-25 10:00:00,BMFBOVESPA:MGLU3,3.736523 +150881,2023-05-26 10:00:00,BMFBOVESPA:MGLU3,3.796148 +150882,2023-05-29 10:00:00,BMFBOVESPA:MGLU3,3.766335 +150883,2023-05-30 10:00:00,BMFBOVESPA:MGLU3,3.70671 +150884,2023-05-31 10:00:00,BMFBOVESPA:MGLU3,3.776273 +150885,2023-06-01 10:00:00,BMFBOVESPA:MGLU3,4.034649 +150886,2023-06-02 10:00:00,BMFBOVESPA:MGLU3,3.845836 +150887,2023-06-05 10:00:00,BMFBOVESPA:MGLU3,3.865711 +150888,2023-06-06 10:00:00,BMFBOVESPA:MGLU3,3.965086 +150889,2023-06-07 10:00:00,BMFBOVESPA:MGLU3,3.855773 +150890,2023-06-09 10:00:00,BMFBOVESPA:MGLU3,3.945211 +150891,2023-06-12 10:00:00,BMFBOVESPA:MGLU3,3.935274 +150892,2023-06-13 10:00:00,BMFBOVESPA:MGLU3,3.736523 +150893,2023-06-14 10:00:00,BMFBOVESPA:MGLU3,3.78621 +150894,2023-06-15 10:00:00,BMFBOVESPA:MGLU3,3.726585 +150895,2023-06-16 10:00:00,BMFBOVESPA:MGLU3,3.686835 +150896,2023-06-19 10:00:00,BMFBOVESPA:MGLU3,3.70671 +150897,2023-06-20 10:00:00,BMFBOVESPA:MGLU3,3.657022 +150898,2023-06-21 10:00:00,BMFBOVESPA:MGLU3,3.736523 +150899,2023-06-22 10:00:00,BMFBOVESPA:MGLU3,3.547709 +150900,2023-06-23 10:00:00,BMFBOVESPA:MGLU3,3.557646 +150901,2023-06-26 10:00:00,BMFBOVESPA:MGLU3,3.37877 +150902,2023-06-27 10:00:00,BMFBOVESPA:MGLU3,3.358895 +150903,2023-06-28 10:00:00,BMFBOVESPA:MGLU3,3.329083 +150904,2023-06-29 10:00:00,BMFBOVESPA:MGLU3,3.428458 +150905,2023-06-30 10:00:00,BMFBOVESPA:MGLU3,3.348958 +150906,2023-07-03 10:00:00,BMFBOVESPA:MGLU3,3.418521 +150907,2023-07-04 10:00:00,BMFBOVESPA:MGLU3,3.348958 +150908,2023-07-05 10:00:00,BMFBOVESPA:MGLU3,3.388708 +150909,2023-07-06 10:00:00,BMFBOVESPA:MGLU3,3.130331 +150910,2023-07-07 10:00:00,BMFBOVESPA:MGLU3,3.160144 +150911,2023-07-10 10:00:00,BMFBOVESPA:MGLU3,3.030956 +150912,2023-07-11 10:00:00,BMFBOVESPA:MGLU3,3.040893 +150913,2023-07-12 10:00:00,BMFBOVESPA:MGLU3,2.961393 +150914,2023-07-13 10:00:00,BMFBOVESPA:MGLU3,3.001143 +150915,2023-07-14 10:00:00,BMFBOVESPA:MGLU3,2.93158 +150916,2023-07-17 10:00:00,BMFBOVESPA:MGLU3,2.941518 +150917,2023-07-18 10:00:00,BMFBOVESPA:MGLU3,2.941518 +150918,2023-07-19 10:00:00,BMFBOVESPA:MGLU3,2.921643 +150919,2023-07-20 10:00:00,BMFBOVESPA:MGLU3,2.881892 +150920,2023-07-21 10:00:00,BMFBOVESPA:MGLU3,3.001143 +150921,2023-07-24 10:00:00,BMFBOVESPA:MGLU3,2.991206 +150922,2023-07-25 10:00:00,BMFBOVESPA:MGLU3,3.050831 +150923,2023-07-26 10:00:00,BMFBOVESPA:MGLU3,3.070706 +150924,2023-07-27 10:00:00,BMFBOVESPA:MGLU3,3.150207 +150925,2023-07-28 10:00:00,BMFBOVESPA:MGLU3,3.150207 +150926,2023-07-31 10:00:00,BMFBOVESPA:MGLU3,3.329083 +150927,2023-08-01 10:00:00,BMFBOVESPA:MGLU3,3.408583 +150928,2023-08-02 10:00:00,BMFBOVESPA:MGLU3,3.309207 +150929,2023-08-03 10:00:00,BMFBOVESPA:MGLU3,3.140269 +150930,2023-08-04 10:00:00,BMFBOVESPA:MGLU3,3.040893 +150931,2023-08-07 10:00:00,BMFBOVESPA:MGLU3,2.991206 +150932,2023-08-08 10:00:00,BMFBOVESPA:MGLU3,2.97133 +150933,2023-08-09 10:00:00,BMFBOVESPA:MGLU3,2.951455 +150934,2023-08-10 10:00:00,BMFBOVESPA:MGLU3,2.832205 +150935,2023-08-11 10:00:00,BMFBOVESPA:MGLU3,2.862017 +150936,2023-08-14 10:00:00,BMFBOVESPA:MGLU3,2.822267 +150937,2023-08-15 10:00:00,BMFBOVESPA:MGLU3,2.752704 +150938,2023-08-16 10:00:00,BMFBOVESPA:MGLU3,2.951455 +150939,2023-08-17 10:00:00,BMFBOVESPA:MGLU3,2.802392 +150940,2023-08-18 10:00:00,BMFBOVESPA:MGLU3,2.981268 +150941,2023-08-21 10:00:00,BMFBOVESPA:MGLU3,3.030956 +150942,2023-08-22 10:00:00,BMFBOVESPA:MGLU3,3.021018 +150943,2023-08-23 10:00:00,BMFBOVESPA:MGLU3,3.040893 +150944,2023-08-24 10:00:00,BMFBOVESPA:MGLU3,3.001143 +150945,2023-08-25 10:00:00,BMFBOVESPA:MGLU3,2.901768 +150946,2023-08-28 10:00:00,BMFBOVESPA:MGLU3,2.911705 +150947,2023-08-29 10:00:00,BMFBOVESPA:MGLU3,2.911705 +150948,2023-08-30 10:00:00,BMFBOVESPA:MGLU3,2.901768 +150949,2023-08-31 10:00:00,BMFBOVESPA:MGLU3,2.742767 +150950,2023-09-01 10:00:00,BMFBOVESPA:MGLU3,2.842142 +150951,2023-09-04 10:00:00,BMFBOVESPA:MGLU3,2.762642 +150952,2023-09-05 10:00:00,BMFBOVESPA:MGLU3,2.673204 +150953,2023-09-06 10:00:00,BMFBOVESPA:MGLU3,2.573828 +150954,2023-09-08 10:00:00,BMFBOVESPA:MGLU3,2.494328 +150955,2023-09-11 10:00:00,BMFBOVESPA:MGLU3,2.534078 +150956,2023-09-12 10:00:00,BMFBOVESPA:MGLU3,2.603641 +150957,2023-09-13 10:00:00,BMFBOVESPA:MGLU3,2.603641 +150958,2023-09-14 10:00:00,BMFBOVESPA:MGLU3,2.56389 +150959,2023-09-15 10:00:00,BMFBOVESPA:MGLU3,2.464515 +150960,2023-09-18 10:00:00,BMFBOVESPA:MGLU3,2.56389 +150961,2023-09-19 10:00:00,BMFBOVESPA:MGLU3,2.504265 +150962,2023-09-20 10:00:00,BMFBOVESPA:MGLU3,2.504265 +150963,2023-09-21 10:00:00,BMFBOVESPA:MGLU3,2.335327 +150964,2023-09-22 10:00:00,BMFBOVESPA:MGLU3,2.226013 +150965,2023-09-25 10:00:00,BMFBOVESPA:MGLU3,2.136575 +150966,2023-09-26 10:00:00,BMFBOVESPA:MGLU3,2.086888 +150967,2023-09-27 10:00:00,BMFBOVESPA:MGLU3,2.027262 +150968,2023-09-28 10:00:00,BMFBOVESPA:MGLU3,2.0372 +150969,2023-09-29 10:00:00,BMFBOVESPA:MGLU3,2.106763 +150970,2023-10-02 10:00:00,BMFBOVESPA:MGLU3,1.99745 +150971,2023-10-03 10:00:00,BMFBOVESPA:MGLU3,1.828511 +150972,2023-10-04 10:00:00,BMFBOVESPA:MGLU3,1.878199 +150973,2023-10-05 10:00:00,BMFBOVESPA:MGLU3,1.798698 +150974,2023-10-06 10:00:00,BMFBOVESPA:MGLU3,1.768886 +150975,2023-10-09 10:00:00,BMFBOVESPA:MGLU3,1.848386 +150976,2023-10-10 10:00:00,BMFBOVESPA:MGLU3,1.977574 +150977,2023-10-11 10:00:00,BMFBOVESPA:MGLU3,1.898074 +150978,2023-10-13 10:00:00,BMFBOVESPA:MGLU3,1.808636 +150979,2023-10-16 10:00:00,BMFBOVESPA:MGLU3,1.778823 +150980,2023-10-17 10:00:00,BMFBOVESPA:MGLU3,1.679448 +150981,2023-10-18 10:00:00,BMFBOVESPA:MGLU3,1.719198 +150982,2023-10-19 10:00:00,BMFBOVESPA:MGLU3,1.599947 +150983,2023-10-20 10:00:00,BMFBOVESPA:MGLU3,1.530384 +150984,2023-10-23 10:00:00,BMFBOVESPA:MGLU3,1.500572 +150985,2023-10-24 10:00:00,BMFBOVESPA:MGLU3,1.401196 +150986,2023-10-25 10:00:00,BMFBOVESPA:MGLU3,1.431009 +150987,2023-10-26 10:00:00,BMFBOVESPA:MGLU3,1.460821 +150988,2023-10-27 10:00:00,BMFBOVESPA:MGLU3,1.450884 +150989,2023-10-30 10:00:00,BMFBOVESPA:MGLU3,1.361446 +150990,2023-10-31 10:00:00,BMFBOVESPA:MGLU3,1.321695 +150991,2023-11-01 10:00:00,BMFBOVESPA:MGLU3,1.321695 +150992,2023-11-03 10:00:00,BMFBOVESPA:MGLU3,1.480696 +150993,2023-11-06 10:00:00,BMFBOVESPA:MGLU3,1.421071 +150994,2023-11-07 10:00:00,BMFBOVESPA:MGLU3,1.758948 +150995,2023-11-08 10:00:00,BMFBOVESPA:MGLU3,1.768886 +150996,2023-11-09 10:00:00,BMFBOVESPA:MGLU3,1.699323 +150997,2023-11-10 10:00:00,BMFBOVESPA:MGLU3,1.788761 +150998,2023-11-13 10:00:00,BMFBOVESPA:MGLU3,1.719198 +150999,2023-11-14 10:00:00,BMFBOVESPA:MGLU3,1.749011 +151000,2023-11-16 10:00:00,BMFBOVESPA:MGLU3,2.176326 +151001,2023-11-17 10:00:00,BMFBOVESPA:MGLU3,2.206138 +151002,2023-11-20 10:00:00,BMFBOVESPA:MGLU3,2.265764 +151003,2023-11-21 10:00:00,BMFBOVESPA:MGLU3,2.1167 +151004,2023-11-22 10:00:00,BMFBOVESPA:MGLU3,2.067012 +151005,2023-11-23 10:00:00,BMFBOVESPA:MGLU3,2.156451 +151006,2023-11-24 10:00:00,BMFBOVESPA:MGLU3,1.977574 +151007,2023-11-27 10:00:00,BMFBOVESPA:MGLU3,1.947762 +151008,2023-11-28 10:00:00,BMFBOVESPA:MGLU3,1.898074 +151009,2023-11-29 10:00:00,BMFBOVESPA:MGLU3,1.868261 +151010,2023-11-30 10:00:00,BMFBOVESPA:MGLU3,2.007387 +151011,2023-12-01 10:00:00,BMFBOVESPA:MGLU3,2.156451 +151012,2023-12-04 10:00:00,BMFBOVESPA:MGLU3,1.987512 +151013,2023-12-05 10:00:00,BMFBOVESPA:MGLU3,2.126638 +151014,2023-12-06 10:00:00,BMFBOVESPA:MGLU3,2.156451 +151015,2023-12-07 10:00:00,BMFBOVESPA:MGLU3,2.245889 +151016,2023-12-08 10:00:00,BMFBOVESPA:MGLU3,2.1167 +151017,2023-12-11 10:00:00,BMFBOVESPA:MGLU3,2.216076 +151018,2023-12-12 10:00:00,BMFBOVESPA:MGLU3,2.265764 +151019,2023-12-13 10:00:00,BMFBOVESPA:MGLU3,2.514203 +151020,2023-12-14 10:00:00,BMFBOVESPA:MGLU3,2.414827 +151021,2023-12-15 10:00:00,BMFBOVESPA:MGLU3,2.196201 +151022,2023-12-18 10:00:00,BMFBOVESPA:MGLU3,2.166388 +151023,2023-12-19 10:00:00,BMFBOVESPA:MGLU3,2.146513 +151024,2023-12-20 10:00:00,BMFBOVESPA:MGLU3,2.086888 +151025,2023-12-21 10:00:00,BMFBOVESPA:MGLU3,2.07695 +151026,2023-12-22 10:00:00,BMFBOVESPA:MGLU3,2.106763 +151027,2023-12-26 10:00:00,BMFBOVESPA:MGLU3,2.096825 +151028,2023-12-27 10:00:00,BMFBOVESPA:MGLU3,2.235951 +151029,2023-12-28 10:00:00,BMFBOVESPA:MGLU3,2.146513 +151030,2024-01-02 10:00:00,BMFBOVESPA:MGLU3,2.0372 +151031,2024-01-03 10:00:00,BMFBOVESPA:MGLU3,1.987512 +151032,2024-01-04 10:00:00,BMFBOVESPA:MGLU3,1.917949 +151033,2024-01-05 10:00:00,BMFBOVESPA:MGLU3,1.957699 +151034,2024-01-08 10:00:00,BMFBOVESPA:MGLU3,2.07695 +151035,2024-01-09 10:00:00,BMFBOVESPA:MGLU3,2.126638 +151036,2024-01-10 10:00:00,BMFBOVESPA:MGLU3,2.166388 +151037,2024-01-11 10:00:00,BMFBOVESPA:MGLU3,2.166388 +151038,2024-01-12 10:00:00,BMFBOVESPA:MGLU3,2.245889 +151039,2024-01-15 10:00:00,BMFBOVESPA:MGLU3,2.265764 +151040,2024-01-16 10:00:00,BMFBOVESPA:MGLU3,2.166388 +151041,2024-01-17 10:00:00,BMFBOVESPA:MGLU3,2.136575 +151042,2024-01-18 10:00:00,BMFBOVESPA:MGLU3,1.987512 +151043,2024-01-19 10:00:00,BMFBOVESPA:MGLU3,2.017325 +151044,2024-01-22 10:00:00,BMFBOVESPA:MGLU3,1.937824 +151045,2024-01-23 10:00:00,BMFBOVESPA:MGLU3,1.927887 +151046,2024-01-24 10:00:00,BMFBOVESPA:MGLU3,1.908012 +151047,2024-01-25 10:00:00,BMFBOVESPA:MGLU3,2.057075 +151048,2024-01-26 10:00:00,BMFBOVESPA:MGLU3,2.067012 +151049,2024-01-29 10:00:00,BMFBOVESPA:MGLU3,2.057075 +151050,2024-01-30 10:00:00,BMFBOVESPA:MGLU3,1.967637 +151051,2024-01-31 10:00:00,BMFBOVESPA:MGLU3,2.086885 +151052,2024-02-01 10:00:00,BMFBOVESPA:MGLU3,2.06 +151053,2024-02-02 10:00:00,BMFBOVESPA:MGLU3,1.97 +151054,2024-01-29 10:00:00,BMFBOVESPA:MRVE3,7.96 +151055,2024-01-30 10:00:00,BMFBOVESPA:MRVE3,7.64 +151056,2024-01-31 10:00:00,BMFBOVESPA:MRVE3,7.88 +151057,2024-02-01 10:00:00,BMFBOVESPA:MRVE3,7.83 +151058,2024-02-02 10:00:00,BMFBOVESPA:MRVE3,7.6 +151059,2024-01-29 10:00:00,BMFBOVESPA:TTEN3,10.94 +151060,2024-01-30 10:00:00,BMFBOVESPA:TTEN3,10.95 +151061,2024-01-31 10:00:00,BMFBOVESPA:TTEN3,11.02 +151062,2024-02-01 10:00:00,BMFBOVESPA:TTEN3,10.61 +151063,2024-02-02 10:00:00,BMFBOVESPA:TTEN3,10.57 +151064,2024-01-29 10:00:00,BMFBOVESPA:AZUL4,13.84 +151065,2024-01-30 10:00:00,BMFBOVESPA:AZUL4,13.2 +151066,2024-01-31 10:00:00,BMFBOVESPA:AZUL4,13.4 +151067,2024-02-01 10:00:00,BMFBOVESPA:AZUL4,13.25 +151068,2024-02-02 10:00:00,BMFBOVESPA:AZUL4,13.73 +151069,2024-01-29 10:00:00,BMFBOVESPA:USIM5,9.3 +151070,2024-01-30 10:00:00,BMFBOVESPA:USIM5,9.09 +151071,2024-01-31 10:00:00,BMFBOVESPA:USIM5,9.19 +151072,2024-02-01 10:00:00,BMFBOVESPA:USIM5,9.23 +151073,2024-02-02 10:00:00,BMFBOVESPA:USIM5,9.09 +151074,2024-01-29 10:00:00,BMFBOVESPA:IBOV,128502.66 +151075,2024-01-30 10:00:00,BMFBOVESPA:IBOV,127401.81 +151076,2024-01-31 10:00:00,BMFBOVESPA:IBOV,127752.28 +151077,2024-02-01 10:00:00,BMFBOVESPA:IBOV,128481.02 +151078,2024-02-02 10:00:00,BMFBOVESPA:IBOV,127182.25 +151079,2011-05-02T10:00:00,BMFBOVESPA:MGLU3,0.470595 +151080,2011-05-03T10:00:00,BMFBOVESPA:MGLU3,0.466304 +151081,2011-05-10T10:00:00,BMFBOVESPA:MGLU3,0.4746 +151082,2011-05-12T10:00:00,BMFBOVESPA:MGLU3,0.469737 +151083,2011-05-16T10:00:00,BMFBOVESPA:MGLU3,0.462013 +151084,2011-05-18T10:00:00,BMFBOVESPA:MGLU3,0.452 +151085,2011-05-23T10:00:00,BMFBOVESPA:MGLU3,0.454289 +151086,2011-05-24T10:00:00,BMFBOVESPA:MGLU3,0.448281 +151087,2011-05-27T10:00:00,BMFBOVESPA:MGLU3,0.452 +151088,2011-06-03T10:00:00,BMFBOVESPA:MGLU3,0.477747 +151089,2011-06-06T10:00:00,BMFBOVESPA:MGLU3,0.477747 +151090,2011-06-07T10:00:00,BMFBOVESPA:MGLU3,0.477461 +151091,2011-06-08T10:00:00,BMFBOVESPA:MGLU3,0.474314 +151092,2011-06-09T10:00:00,BMFBOVESPA:MGLU3,0.48919 +151093,2011-06-16T10:00:00,BMFBOVESPA:MGLU3,0.480608 +151094,2011-06-29T10:00:00,BMFBOVESPA:MGLU3,0.469737 +151095,2011-07-06T10:00:00,BMFBOVESPA:MGLU3,0.477747 +151096,2011-07-08T10:00:00,BMFBOVESPA:MGLU3,0.466304 +151097,2011-07-13T10:00:00,BMFBOVESPA:MGLU3,0.45057 +151098,2011-07-14T10:00:00,BMFBOVESPA:MGLU3,0.429114 +151099,2011-07-21T10:00:00,BMFBOVESPA:MGLU3,0.410233 +151100,2011-07-29T10:00:00,BMFBOVESPA:MGLU3,0.394785 +151101,2011-08-05T10:00:00,BMFBOVESPA:MGLU3,0.338714 +151102,2011-08-09T10:00:00,BMFBOVESPA:MGLU3,0.320405 +151103,2011-08-11T10:00:00,BMFBOVESPA:MGLU3,0.357309 +151104,2011-08-16T10:00:00,BMFBOVESPA:MGLU3,0.375904 +151105,2011-08-18T10:00:00,BMFBOVESPA:MGLU3,0.379623 +151106,2011-08-22T10:00:00,BMFBOVESPA:MGLU3,0.365605 +151107,2011-08-24T10:00:00,BMFBOVESPA:MGLU3,0.357595 +151108,2011-09-01T10:00:00,BMFBOVESPA:MGLU3,0.399648 +151109,2011-09-02T10:00:00,BMFBOVESPA:MGLU3,0.406228 +151110,2011-09-08T10:00:00,BMFBOVESPA:MGLU3,0.417385 +151111,2011-09-16T10:00:00,BMFBOVESPA:MGLU3,0.394785 +151112,2011-09-19T10:00:00,BMFBOVESPA:MGLU3,0.395643 +151113,2011-09-23T10:00:00,BMFBOVESPA:MGLU3,0.346152 +151114,2011-09-27T10:00:00,BMFBOVESPA:MGLU3,0.357309 +151115,2011-09-30T10:00:00,BMFBOVESPA:MGLU3,0.335853 +151116,2011-10-04T10:00:00,BMFBOVESPA:MGLU3,0.320119 +151117,2011-10-05T10:00:00,BMFBOVESPA:MGLU3,0.327557 +151118,2011-10-06T10:00:00,BMFBOVESPA:MGLU3,0.331848 +151119,2011-10-07T10:00:00,BMFBOVESPA:MGLU3,0.320405 +151120,2011-10-10T10:00:00,BMFBOVESPA:MGLU3,0.331848 +151121,2011-10-13T10:00:00,BMFBOVESPA:MGLU3,0.342719 +151122,2011-10-14T10:00:00,BMFBOVESPA:MGLU3,0.350157 +151123,2011-10-18T09:00:00,BMFBOVESPA:MGLU3,0.343291 +151124,2011-10-28T09:00:00,BMFBOVESPA:MGLU3,0.383342 +151125,2011-11-03T09:00:00,BMFBOVESPA:MGLU3,0.37619 +151126,2011-11-08T09:00:00,BMFBOVESPA:MGLU3,0.373329 +151127,2011-11-11T09:00:00,BMFBOVESPA:MGLU3,0.339 +151128,2011-11-16T09:00:00,BMFBOVESPA:MGLU3,0.316114 +151129,2011-11-24T09:00:00,BMFBOVESPA:MGLU3,0.286076 +151130,2011-12-05T09:00:00,BMFBOVESPA:MGLU3,0.320405 +151131,2011-12-08T09:00:00,BMFBOVESPA:MGLU3,0.297519 +151132,2011-12-09T09:00:00,BMFBOVESPA:MGLU3,0.30181 +151133,2011-12-13T09:00:00,BMFBOVESPA:MGLU3,0.297519 +151134,2011-12-19T09:00:00,BMFBOVESPA:MGLU3,0.290367 +151135,2012-01-03T09:00:00,BMFBOVESPA:MGLU3,0.264334 +151136,2012-01-09T09:00:00,BMFBOVESPA:MGLU3,0.264048 +151137,2012-01-10T09:00:00,BMFBOVESPA:MGLU3,0.260329 +151138,2012-01-12T09:00:00,BMFBOVESPA:MGLU3,0.267481 +151139,2012-01-17T09:00:00,BMFBOVESPA:MGLU3,0.275491 +151140,2012-01-23T09:00:00,BMFBOVESPA:MGLU3,0.278924 +151141,2012-01-30T09:00:00,BMFBOVESPA:MGLU3,0.286076 +151142,2012-01-31T09:00:00,BMFBOVESPA:MGLU3,0.286648 +151143,2012-02-06T09:00:00,BMFBOVESPA:MGLU3,0.278924 +151144,2012-02-08T09:00:00,BMFBOVESPA:MGLU3,0.282357 +151145,2012-02-09T09:00:00,BMFBOVESPA:MGLU3,0.283215 +151146,2012-02-14T09:00:00,BMFBOVESPA:MGLU3,0.282929 +151147,2012-02-24T09:00:00,BMFBOVESPA:MGLU3,0.334709 +151148,2012-02-28T10:00:00,BMFBOVESPA:MGLU3,0.335567 +151149,2012-02-29T10:00:00,BMFBOVESPA:MGLU3,0.339 +151150,2012-03-02T10:00:00,BMFBOVESPA:MGLU3,0.342433 +151151,2012-03-07T10:00:00,BMFBOVESPA:MGLU3,0.342719 +151152,2012-03-20T10:00:00,BMFBOVESPA:MGLU3,0.331848 +151153,2012-03-21T10:00:00,BMFBOVESPA:MGLU3,0.331276 +151154,2012-03-30T10:00:00,BMFBOVESPA:MGLU3,0.342147 +151155,2012-04-11T10:00:00,BMFBOVESPA:MGLU3,0.331562 +151156,2012-04-16T10:00:00,BMFBOVESPA:MGLU3,0.357595 +151157,2012-04-18T10:00:00,BMFBOVESPA:MGLU3,0.358167 +151158,2012-05-10T10:00:00,BMFBOVESPA:MGLU3,0.353766 +151159,2012-05-14T10:00:00,BMFBOVESPA:MGLU3,0.326553 +151160,2012-05-25T10:00:00,BMFBOVESPA:MGLU3,0.262961 +151161,2012-06-01T10:00:00,BMFBOVESPA:MGLU3,0.257805 +151162,2012-06-04T10:00:00,BMFBOVESPA:MGLU3,0.256659 +151163,2012-06-18T10:00:00,BMFBOVESPA:MGLU3,0.288455 +151164,2012-06-19T10:00:00,BMFBOVESPA:MGLU3,0.292752 +151165,2012-06-26T10:00:00,BMFBOVESPA:MGLU3,0.263534 +151166,2012-06-29T10:00:00,BMFBOVESPA:MGLU3,0.269263 +151167,2012-07-06T10:00:00,BMFBOVESPA:MGLU3,0.274992 +151168,2012-07-10T10:00:00,BMFBOVESPA:MGLU3,0.269263 +151169,2012-07-17T10:00:00,BMFBOVESPA:MGLU3,0.262388 +151170,2012-07-25T10:00:00,BMFBOVESPA:MGLU3,0.263534 +151171,2012-07-30T10:00:00,BMFBOVESPA:MGLU3,0.289028 +151172,2012-08-08T10:00:00,BMFBOVESPA:MGLU3,0.303637 +151173,2012-08-09T10:00:00,BMFBOVESPA:MGLU3,0.308793 +151174,2012-08-17T10:00:00,BMFBOVESPA:MGLU3,0.317673 +151175,2012-08-20T10:00:00,BMFBOVESPA:MGLU3,0.315095 +151176,2012-08-21T10:00:00,BMFBOVESPA:MGLU3,0.309939 +151177,2012-08-23T10:00:00,BMFBOVESPA:MGLU3,0.308793 +151178,2012-09-12T10:00:00,BMFBOVESPA:MGLU3,0.367802 +151179,2012-09-17T10:00:00,BMFBOVESPA:MGLU3,0.375536 +151180,2012-09-19T10:00:00,BMFBOVESPA:MGLU3,0.37038 +151181,2012-09-24T10:00:00,BMFBOVESPA:MGLU3,0.372385 +151182,2012-09-26T10:00:00,BMFBOVESPA:MGLU3,0.365224 +151183,2012-09-28T10:00:00,BMFBOVESPA:MGLU3,0.350615 +151184,2012-10-01T10:00:00,BMFBOVESPA:MGLU3,0.349469 +151185,2012-10-09T10:00:00,BMFBOVESPA:MGLU3,0.350615 +151186,2012-10-10T10:00:00,BMFBOVESPA:MGLU3,0.372385 +151187,2012-10-15T10:00:00,BMFBOVESPA:MGLU3,0.372385 +151188,2012-10-17T10:00:00,BMFBOVESPA:MGLU3,0.362073 +151189,2012-10-19T10:00:00,BMFBOVESPA:MGLU3,0.349469 +151190,2012-10-31T09:00:00,BMFBOVESPA:MGLU3,0.323975 +151191,2012-11-08T09:00:00,BMFBOVESPA:MGLU3,0.326553 +151192,2012-11-16T09:00:00,BMFBOVESPA:MGLU3,0.303064 +151193,2012-11-21T09:00:00,BMFBOVESPA:MGLU3,0.301059 +151194,2012-11-26T09:00:00,BMFBOVESPA:MGLU3,0.309939 +151195,2012-12-04T09:00:00,BMFBOVESPA:MGLU3,0.32598 +151196,2012-12-05T09:00:00,BMFBOVESPA:MGLU3,0.315095 +151197,2012-12-06T09:00:00,BMFBOVESPA:MGLU3,0.318819 +151198,2012-12-07T09:00:00,BMFBOVESPA:MGLU3,0.326553 +151199,2012-12-12T09:00:00,BMFBOVESPA:MGLU3,0.323975 +151200,2012-12-18T09:00:00,BMFBOVESPA:MGLU3,0.347464 +151201,2012-12-19T09:00:00,BMFBOVESPA:MGLU3,0.344313 +151202,2012-12-20T09:00:00,BMFBOVESPA:MGLU3,0.353193 +151203,2012-12-26T09:00:00,BMFBOVESPA:MGLU3,0.355771 +151204,2012-12-27T09:00:00,BMFBOVESPA:MGLU3,0.349469 +151205,2012-12-28T09:00:00,BMFBOVESPA:MGLU3,0.348037 +151206,2013-01-04T09:00:00,BMFBOVESPA:MGLU3,0.378114 +151207,2013-01-15T09:00:00,BMFBOVESPA:MGLU3,0.370953 +151208,2013-01-17T09:00:00,BMFBOVESPA:MGLU3,0.355198 +151209,2013-01-18T09:00:00,BMFBOVESPA:MGLU3,0.350042 +151210,2013-01-21T09:00:00,BMFBOVESPA:MGLU3,0.348037 +151211,2013-01-29T09:00:00,BMFBOVESPA:MGLU3,0.344313 +151212,2013-01-30T09:00:00,BMFBOVESPA:MGLU3,0.338011 +151213,2013-01-31T09:00:00,BMFBOVESPA:MGLU3,0.34374 +151214,2013-02-05T09:00:00,BMFBOVESPA:MGLU3,0.339157 +151215,2013-02-07T09:00:00,BMFBOVESPA:MGLU3,0.327126 +151216,2013-02-13T09:00:00,BMFBOVESPA:MGLU3,0.318819 +151217,2013-02-15T09:00:00,BMFBOVESPA:MGLU3,0.312517 +151218,2013-02-19T10:00:00,BMFBOVESPA:MGLU3,0.315095 +151219,2013-02-26T10:00:00,BMFBOVESPA:MGLU3,0.301632 +151220,2013-03-04T10:00:00,BMFBOVESPA:MGLU3,0.271268 +151221,2013-03-28T10:00:00,BMFBOVESPA:MGLU3,0.262388 +151222,2013-04-15T10:00:00,BMFBOVESPA:MGLU3,0.243196 +151223,2013-04-19T10:00:00,BMFBOVESPA:MGLU3,0.233743 +151224,2013-04-30T10:00:00,BMFBOVESPA:MGLU3,0.205098 +151225,2013-05-17T10:00:00,BMFBOVESPA:MGLU3,0.236894 +151226,2013-05-21T10:00:00,BMFBOVESPA:MGLU3,0.262388 +151227,2013-05-23T10:00:00,BMFBOVESPA:MGLU3,0.246347 +151228,2013-06-13T10:00:00,BMFBOVESPA:MGLU3,0.222858 +151229,2013-06-17T10:00:00,BMFBOVESPA:MGLU3,0.208249 +151230,2013-06-25T10:00:00,BMFBOVESPA:MGLU3,0.164422 +151231,2013-07-15T10:00:00,BMFBOVESPA:MGLU3,0.159266 +151232,2013-07-16T10:00:00,BMFBOVESPA:MGLU3,0.164995 +151233,2013-08-08T10:00:00,BMFBOVESPA:MGLU3,0.179031 +151234,2013-08-16T10:00:00,BMFBOVESPA:MGLU3,0.164422 +151235,2013-08-26T10:00:00,BMFBOVESPA:MGLU3,0.167573 +151236,2013-08-27T10:00:00,BMFBOVESPA:MGLU3,0.158693 +151237,2013-08-30T10:00:00,BMFBOVESPA:MGLU3,0.164422 +151238,2013-09-06T10:00:00,BMFBOVESPA:MGLU3,0.179031 +151239,2013-09-09T10:00:00,BMFBOVESPA:MGLU3,0.18476 +151240,2013-09-19T10:00:00,BMFBOVESPA:MGLU3,0.2114 +151241,2013-09-20T10:00:00,BMFBOVESPA:MGLU3,0.2114 +151242,2013-10-10T10:00:00,BMFBOVESPA:MGLU3,0.246347 +151243,2013-10-11T10:00:00,BMFBOVESPA:MGLU3,0.242623 +151244,2013-10-15T10:00:00,BMFBOVESPA:MGLU3,0.266112 +151245,2013-10-21T09:00:00,BMFBOVESPA:MGLU3,0.269263 +151246,2013-10-22T09:00:00,BMFBOVESPA:MGLU3,0.269263 +151247,2013-10-24T09:00:00,BMFBOVESPA:MGLU3,0.252076 +151248,2013-10-25T09:00:00,BMFBOVESPA:MGLU3,0.257805 +151249,2013-10-28T09:00:00,BMFBOVESPA:MGLU3,0.269263 +151250,2013-10-30T09:00:00,BMFBOVESPA:MGLU3,0.257805 +151251,2013-11-04T09:00:00,BMFBOVESPA:MGLU3,0.278143 +151252,2013-11-05T09:00:00,BMFBOVESPA:MGLU3,0.268117 +151253,2013-11-07T09:00:00,BMFBOVESPA:MGLU3,0.283299 +151254,2013-11-08T09:00:00,BMFBOVESPA:MGLU3,0.287023 +151255,2013-11-29T09:00:00,BMFBOVESPA:MGLU3,0.240618 +151256,2013-12-03T09:00:00,BMFBOVESPA:MGLU3,0.226009 +151257,2013-12-05T09:00:00,BMFBOVESPA:MGLU3,0.228014 +151258,2013-12-09T09:00:00,BMFBOVESPA:MGLU3,0.228587 +151259,2013-12-11T09:00:00,BMFBOVESPA:MGLU3,0.226009 +151260,2013-12-20T09:00:00,BMFBOVESPA:MGLU3,0.210827 +151261,2014-01-03T09:00:00,BMFBOVESPA:MGLU3,0.213978 +151262,2014-01-09T09:00:00,BMFBOVESPA:MGLU3,0.234316 +151263,2014-01-13T09:00:00,BMFBOVESPA:MGLU3,0.234889 +151264,2014-01-16T09:00:00,BMFBOVESPA:MGLU3,0.240045 +151265,2014-01-22T09:00:00,BMFBOVESPA:MGLU3,0.246347 +151266,2014-01-27T09:00:00,BMFBOVESPA:MGLU3,0.234889 +151267,2014-02-03T09:00:00,BMFBOVESPA:MGLU3,0.219707 +151268,2014-02-06T09:00:00,BMFBOVESPA:MGLU3,0.226009 +151269,2014-02-07T09:00:00,BMFBOVESPA:MGLU3,0.234889 +151270,2014-02-10T09:00:00,BMFBOVESPA:MGLU3,0.226009 +151271,2014-02-25T10:00:00,BMFBOVESPA:MGLU3,0.204658 +151272,2014-03-07T10:00:00,BMFBOVESPA:MGLU3,0.200033 +151273,2014-03-17T10:00:00,BMFBOVESPA:MGLU3,0.173728 +151274,2014-03-18T10:00:00,BMFBOVESPA:MGLU3,0.178064 +151275,2014-03-24T10:00:00,BMFBOVESPA:MGLU3,0.187314 +151276,2014-03-31T10:00:00,BMFBOVESPA:MGLU3,0.187314 +151277,2014-04-03T10:00:00,BMFBOVESPA:MGLU3,0.200611 +151278,2014-04-11T10:00:00,BMFBOVESPA:MGLU3,0.204369 +151279,2014-04-17T10:00:00,BMFBOVESPA:MGLU3,0.204947 +151280,2014-05-16T10:00:00,BMFBOVESPA:MGLU3,0.242701 +151281,2014-05-19T10:00:00,BMFBOVESPA:MGLU3,0.241527 +151282,2014-05-20T10:00:00,BMFBOVESPA:MGLU3,0.246516 +151283,2014-05-23T10:00:00,BMFBOVESPA:MGLU3,0.253853 +151284,2014-05-29T10:00:00,BMFBOVESPA:MGLU3,0.246516 +151285,2014-06-09T10:00:00,BMFBOVESPA:MGLU3,0.253266 +151286,2014-06-16T10:00:00,BMFBOVESPA:MGLU3,0.258255 +151287,2014-06-23T10:00:00,BMFBOVESPA:MGLU3,0.262657 +151288,2014-06-25T10:00:00,BMFBOVESPA:MGLU3,0.258255 +151289,2014-07-11T10:00:00,BMFBOVESPA:MGLU3,0.277624 +151290,2014-07-15T10:00:00,BMFBOVESPA:MGLU3,0.269407 +151291,2014-07-24T10:00:00,BMFBOVESPA:MGLU3,0.267646 +151292,2014-07-30T10:00:00,BMFBOVESPA:MGLU3,0.253853 +151293,2014-07-31T10:00:00,BMFBOVESPA:MGLU3,0.262657 +151294,2014-08-01T10:00:00,BMFBOVESPA:MGLU3,0.263831 +151295,2014-08-12T10:00:00,BMFBOVESPA:MGLU3,0.258255 +151296,2014-08-13T10:00:00,BMFBOVESPA:MGLU3,0.258255 +151297,2014-08-15T10:00:00,BMFBOVESPA:MGLU3,0.262657 +151298,2014-08-21T10:00:00,BMFBOVESPA:MGLU3,0.258842 +151299,2014-08-22T10:00:00,BMFBOVESPA:MGLU3,0.253853 +151300,2014-09-01T10:00:00,BMFBOVESPA:MGLU3,0.263244 +151301,2014-09-03T10:00:00,BMFBOVESPA:MGLU3,0.268233 +151302,2014-09-09T10:00:00,BMFBOVESPA:MGLU3,0.246516 +151303,2014-09-11T10:00:00,BMFBOVESPA:MGLU3,0.242114 +151304,2014-09-22T10:00:00,BMFBOVESPA:MGLU3,0.242114 +151305,2014-10-02T10:00:00,BMFBOVESPA:MGLU3,0.232136 +151306,2014-10-08T10:00:00,BMFBOVESPA:MGLU3,0.246516 +151307,2014-10-09T10:00:00,BMFBOVESPA:MGLU3,0.253853 +151308,2014-10-10T10:00:00,BMFBOVESPA:MGLU3,0.237125 +151309,2014-10-17T10:00:00,BMFBOVESPA:MGLU3,0.230962 +151310,2014-10-20T09:00:00,BMFBOVESPA:MGLU3,0.225973 +151311,2014-10-23T09:00:00,BMFBOVESPA:MGLU3,0.209832 +151312,2014-10-27T09:00:00,BMFBOVESPA:MGLU3,0.216582 +151313,2014-10-30T09:00:00,BMFBOVESPA:MGLU3,0.231549 +151314,2014-10-31T09:00:00,BMFBOVESPA:MGLU3,0.242114 +151315,2014-11-04T09:00:00,BMFBOVESPA:MGLU3,0.251505 +151316,2014-11-07T09:00:00,BMFBOVESPA:MGLU3,0.252092 +151317,2014-12-05T09:00:00,BMFBOVESPA:MGLU3,0.232136 +151318,2014-12-11T09:00:00,BMFBOVESPA:MGLU3,0.225386 +151319,2014-12-15T09:00:00,BMFBOVESPA:MGLU3,0.209832 +151320,2015-01-08T09:00:00,BMFBOVESPA:MGLU3,0.225386 +151321,2015-01-15T09:00:00,BMFBOVESPA:MGLU3,0.216537 +151322,2015-01-27T09:00:00,BMFBOVESPA:MGLU3,0.199036 +151323,2015-02-09T09:00:00,BMFBOVESPA:MGLU3,0.179162 +151324,2015-02-10T09:00:00,BMFBOVESPA:MGLU3,0.182425 +151325,2015-02-18T09:00:00,BMFBOVESPA:MGLU3,0.181535 +151326,2015-02-26T10:00:00,BMFBOVESPA:MGLU3,0.19518 +151327,2015-03-02T10:00:00,BMFBOVESPA:MGLU3,0.180052 +151328,2015-03-10T10:00:00,BMFBOVESPA:MGLU3,0.156915 +151329,2015-03-24T10:00:00,BMFBOVESPA:MGLU3,0.149796 +151330,2015-04-01T10:00:00,BMFBOVESPA:MGLU3,0.156915 +151331,2015-04-07T10:00:00,BMFBOVESPA:MGLU3,0.162551 +151332,2015-04-14T10:00:00,BMFBOVESPA:MGLU3,0.149796 +151333,2015-04-29T10:00:00,BMFBOVESPA:MGLU3,0.150581 +151334,2015-04-30T10:00:00,BMFBOVESPA:MGLU3,0.151793 +151335,2015-05-07T10:00:00,BMFBOVESPA:MGLU3,0.167548 +151336,2015-05-11T10:00:00,BMFBOVESPA:MGLU3,0.149369 +151337,2015-05-12T10:00:00,BMFBOVESPA:MGLU3,0.15149 +151338,2015-05-13T10:00:00,BMFBOVESPA:MGLU3,0.149975 +151339,2015-06-12T10:00:00,BMFBOVESPA:MGLU3,0.118465 +151340,2015-06-17T10:00:00,BMFBOVESPA:MGLU3,0.118465 +151341,2015-06-19T10:00:00,BMFBOVESPA:MGLU3,0.118465 +151342,2015-07-01T10:00:00,BMFBOVESPA:MGLU3,0.103619 +151343,2015-07-28T10:00:00,BMFBOVESPA:MGLU3,0.086955 +151344,2015-08-13T10:00:00,BMFBOVESPA:MGLU3,0.087864 +151345,2015-08-14T10:00:00,BMFBOVESPA:MGLU3,0.086652 +151346,2015-08-21T10:00:00,BMFBOVESPA:MGLU3,0.087864 +151347,2015-10-01T10:00:00,BMFBOVESPA:MGLU3,0.049802 +151348,2015-11-16T09:00:00,BMFBOVESPA:MGLU3,0.039387 +151349,2015-11-30T09:00:00,BMFBOVESPA:MGLU3,0.033441 +151350,2016-01-21T09:00:00,BMFBOVESPA:MGLU3,0.051885 +151351,2016-03-03T10:00:00,BMFBOVESPA:MGLU3,0.095287 +151352,2016-03-17T10:00:00,BMFBOVESPA:MGLU3,0.108353 +151353,2016-03-23T10:00:00,BMFBOVESPA:MGLU3,0.119677 +151354,2016-03-24T10:00:00,BMFBOVESPA:MGLU3,0.119677 +151355,2016-05-09T10:00:00,BMFBOVESPA:MGLU3,0.132743 +151356,2016-05-12T10:00:00,BMFBOVESPA:MGLU3,0.13066 +151357,2016-06-23T10:00:00,BMFBOVESPA:MGLU3,0.143726 +151358,2016-06-30T10:00:00,BMFBOVESPA:MGLU3,0.145809 +151359,2016-07-07T10:00:00,BMFBOVESPA:MGLU3,0.149975 +151360,2016-07-08T10:00:00,BMFBOVESPA:MGLU3,0.158307 +151361,2016-07-11T10:00:00,BMFBOVESPA:MGLU3,0.157701 +151362,2016-07-12T10:00:00,BMFBOVESPA:MGLU3,0.158307 +151363,2016-07-25T10:00:00,BMFBOVESPA:MGLU3,0.171108 +151364,2016-08-10T10:00:00,BMFBOVESPA:MGLU3,0.220418 +151365,2016-08-11T10:00:00,BMFBOVESPA:MGLU3,0.223448 +151366,2016-08-16T10:00:00,BMFBOVESPA:MGLU3,0.23534 +151367,2016-09-02T10:00:00,BMFBOVESPA:MGLU3,0.249012 +151368,2016-09-05T10:00:00,BMFBOVESPA:MGLU3,0.249883 +151369,2016-09-08T10:00:00,BMFBOVESPA:MGLU3,0.24958 +151370,2016-09-09T10:00:00,BMFBOVESPA:MGLU3,0.249542 +151371,2016-09-15T10:00:00,BMFBOVESPA:MGLU3,0.235037 +151372,2016-09-27T10:00:00,BMFBOVESPA:MGLU3,0.281393 +151373,2016-09-28T10:00:00,BMFBOVESPA:MGLU3,0.284044 +151374,2016-09-30T10:00:00,BMFBOVESPA:MGLU3,0.289725 +151375,2016-10-04T10:00:00,BMFBOVESPA:MGLU3,0.299193 +151376,2016-10-13T10:00:00,BMFBOVESPA:MGLU3,0.335172 +151377,2016-10-17T09:00:00,BMFBOVESPA:MGLU3,0.340853 +151378,2016-10-25T09:00:00,BMFBOVESPA:MGLU3,0.314342 +151379,2016-11-07T09:00:00,BMFBOVESPA:MGLU3,0.356002 +151380,2016-11-18T09:00:00,BMFBOVESPA:MGLU3,0.353351 +151381,2016-11-21T09:00:00,BMFBOVESPA:MGLU3,0.363387 +151382,2016-11-22T09:00:00,BMFBOVESPA:MGLU3,0.365546 +151383,2016-11-23T09:00:00,BMFBOVESPA:MGLU3,0.372628 +151384,2016-11-29T09:00:00,BMFBOVESPA:MGLU3,0.383081 +151385,2016-12-08T09:00:00,BMFBOVESPA:MGLU3,0.399139 +151386,2016-12-12T09:00:00,BMFBOVESPA:MGLU3,0.392019 +151387,2016-12-13T09:00:00,BMFBOVESPA:MGLU3,0.398798 +151388,2016-12-20T09:00:00,BMFBOVESPA:MGLU3,0.392928 +151389,2016-12-21T09:00:00,BMFBOVESPA:MGLU3,0.40304 +151390,2016-12-26T09:00:00,BMFBOVESPA:MGLU3,0.401449 +151391,2016-12-27T09:00:00,BMFBOVESPA:MGLU3,0.397283 +151392,2016-12-29T09:00:00,BMFBOVESPA:MGLU3,0.402093 +151393,2017-01-02T09:00:00,BMFBOVESPA:MGLU3,0.385202 +151394,2017-01-09T09:00:00,BMFBOVESPA:MGLU3,0.356646 +151395,2017-01-13T09:00:00,BMFBOVESPA:MGLU3,0.401449 +151396,2017-01-17T09:00:00,BMFBOVESPA:MGLU3,0.401449 +151397,2017-01-18T09:00:00,BMFBOVESPA:MGLU3,0.403532 +151398,2017-01-20T09:00:00,BMFBOVESPA:MGLU3,0.454092 +151399,2017-01-23T09:00:00,BMFBOVESPA:MGLU3,0.473407 +151400,2017-01-24T09:00:00,BMFBOVESPA:MGLU3,0.49401 +151401,2017-01-26T09:00:00,BMFBOVESPA:MGLU3,0.482951 +151402,2017-01-27T09:00:00,BMFBOVESPA:MGLU3,0.470718 +151403,2017-01-30T09:00:00,BMFBOVESPA:MGLU3,0.441594 +151404,2017-01-31T09:00:00,BMFBOVESPA:MGLU3,0.484731 +151405,2017-02-06T09:00:00,BMFBOVESPA:MGLU3,0.526391 +151406,2017-02-07T09:00:00,BMFBOVESPA:MGLU3,0.530216 +151407,2017-02-08T09:00:00,BMFBOVESPA:MGLU3,0.518854 +151408,2017-02-09T09:00:00,BMFBOVESPA:MGLU3,0.518854 +151409,2017-02-10T09:00:00,BMFBOVESPA:MGLU3,0.523702 +151410,2017-02-13T09:00:00,BMFBOVESPA:MGLU3,0.575663 +151411,2017-02-14T09:00:00,BMFBOVESPA:MGLU3,0.566195 +151412,2017-02-16T09:00:00,BMFBOVESPA:MGLU3,0.590812 +151413,2017-02-17T09:00:00,BMFBOVESPA:MGLU3,0.619406 +151414,2017-02-21T10:00:00,BMFBOVESPA:MGLU3,0.72526 +151415,2017-02-22T10:00:00,BMFBOVESPA:MGLU3,0.733478 +151416,2017-02-23T10:00:00,BMFBOVESPA:MGLU3,0.776691 +151417,2017-02-24T10:00:00,BMFBOVESPA:MGLU3,0.788166 +151418,2017-03-01T10:00:00,BMFBOVESPA:MGLU3,0.814261 +151419,2017-03-02T10:00:00,BMFBOVESPA:MGLU3,0.749877 +151420,2017-03-03T10:00:00,BMFBOVESPA:MGLU3,0.738553 +151421,2017-03-06T10:00:00,BMFBOVESPA:MGLU3,0.738591 +151422,2017-03-10T10:00:00,BMFBOVESPA:MGLU3,0.647621 +151423,2017-03-13T10:00:00,BMFBOVESPA:MGLU3,0.644061 +151424,2017-03-16T10:00:00,BMFBOVESPA:MGLU3,0.742113 +151425,2017-03-17T10:00:00,BMFBOVESPA:MGLU3,0.696477 +151426,2017-03-20T10:00:00,BMFBOVESPA:MGLU3,0.740447 +151427,2017-03-23T10:00:00,BMFBOVESPA:MGLU3,0.715792 +151428,2017-03-24T10:00:00,BMFBOVESPA:MGLU3,0.68966 +151429,2017-03-28T10:00:00,BMFBOVESPA:MGLU3,0.669019 +151430,2017-03-29T10:00:00,BMFBOVESPA:MGLU3,0.683032 +151431,2017-03-30T10:00:00,BMFBOVESPA:MGLU3,0.685494 +151432,2017-04-04T10:00:00,BMFBOVESPA:MGLU3,0.69606 +151433,2017-04-07T10:00:00,BMFBOVESPA:MGLU3,0.7103 +151434,2017-04-10T10:00:00,BMFBOVESPA:MGLU3,0.700643 +151435,2017-04-11T10:00:00,BMFBOVESPA:MGLU3,0.709391 +151436,2017-04-12T10:00:00,BMFBOVESPA:MGLU3,0.679699 +151437,2017-04-13T10:00:00,BMFBOVESPA:MGLU3,0.651446 +151438,2017-04-17T10:00:00,BMFBOVESPA:MGLU3,0.718632 +151439,2017-04-18T10:00:00,BMFBOVESPA:MGLU3,0.745673 +151440,2017-04-19T10:00:00,BMFBOVESPA:MGLU3,0.780175 +151441,2017-04-20T10:00:00,BMFBOVESPA:MGLU3,0.811231 +151442,2017-04-24T10:00:00,BMFBOVESPA:MGLU3,0.795324 +151443,2017-04-25T10:00:00,BMFBOVESPA:MGLU3,0.793431 +151444,2017-04-26T10:00:00,BMFBOVESPA:MGLU3,0.803544 +151445,2017-04-27T10:00:00,BMFBOVESPA:MGLU3,0.844798 +151446,2017-04-28T10:00:00,BMFBOVESPA:MGLU3,0.847881 +151447,2017-05-02T10:00:00,BMFBOVESPA:MGLU3,0.871438 +151448,2017-05-03T10:00:00,BMFBOVESPA:MGLU3,0.87532 +151449,2017-05-04T10:00:00,BMFBOVESPA:MGLU3,0.863903 +151450,2017-05-05T10:00:00,BMFBOVESPA:MGLU3,0.985687 +151451,2017-05-08T10:00:00,BMFBOVESPA:MGLU3,1.00091 +151452,2017-05-09T10:00:00,BMFBOVESPA:MGLU3,1.032193 +151453,2017-05-10T10:00:00,BMFBOVESPA:MGLU3,1.065607 +151454,2017-05-11T10:00:00,BMFBOVESPA:MGLU3,1.002812 +151455,2017-05-12T10:00:00,BMFBOVESPA:MGLU3,1.008521 +151456,2017-05-15T10:00:00,BMFBOVESPA:MGLU3,1.037064 +151457,2017-05-16T10:00:00,BMFBOVESPA:MGLU3,1.073219 +151458,2017-05-17T10:00:00,BMFBOVESPA:MGLU3,1.067662 +151459,2017-05-18T10:00:00,BMFBOVESPA:MGLU3,0.894349 +151460,2017-05-19T10:00:00,BMFBOVESPA:MGLU3,0.945726 +151461,2017-05-23T10:00:00,BMFBOVESPA:MGLU3,0.92057 +151462,2017-05-24T10:00:00,BMFBOVESPA:MGLU3,0.950217 +151463,2017-05-25T10:00:00,BMFBOVESPA:MGLU3,0.946602 +151464,2017-05-26T10:00:00,BMFBOVESPA:MGLU3,0.970464 +151465,2017-05-29T10:00:00,BMFBOVESPA:MGLU3,0.983784 +151466,2017-05-30T10:00:00,BMFBOVESPA:MGLU3,0.989492 +151467,2017-05-31T10:00:00,BMFBOVESPA:MGLU3,0.955241 +151468,2017-06-01T10:00:00,BMFBOVESPA:MGLU3,0.942377 +151469,2017-06-02T10:00:00,BMFBOVESPA:MGLU3,0.919086 +151470,2017-06-05T10:00:00,BMFBOVESPA:MGLU3,0.901922 +151471,2017-06-06T10:00:00,BMFBOVESPA:MGLU3,0.90196 +151472,2017-06-07T10:00:00,BMFBOVESPA:MGLU3,0.949494 +151473,2017-06-08T10:00:00,BMFBOVESPA:MGLU3,0.978874 +151474,2017-06-09T10:00:00,BMFBOVESPA:MGLU3,0.959046 +151475,2017-06-12T10:00:00,BMFBOVESPA:MGLU3,0.945003 +151476,2017-06-13T10:00:00,BMFBOVESPA:MGLU3,0.973013 +151477,2017-06-14T10:00:00,BMFBOVESPA:MGLU3,0.978075 +151478,2017-06-16T10:00:00,BMFBOVESPA:MGLU3,0.985687 +151479,2017-06-19T10:00:00,BMFBOVESPA:MGLU3,0.978075 +151480,2017-06-20T10:00:00,BMFBOVESPA:MGLU3,0.935717 +151481,2017-06-21T10:00:00,BMFBOVESPA:MGLU3,0.932406 +151482,2017-06-22T10:00:00,BMFBOVESPA:MGLU3,0.909572 +151483,2017-06-23T10:00:00,BMFBOVESPA:MGLU3,0.931226 +151484,2017-06-26T10:00:00,BMFBOVESPA:MGLU3,0.955241 +151485,2017-06-27T10:00:00,BMFBOVESPA:MGLU3,0.936212 +151486,2017-06-28T10:00:00,BMFBOVESPA:MGLU3,0.917183 +151487,2017-06-29T10:00:00,BMFBOVESPA:MGLU3,0.94565 +151488,2017-06-30T10:00:00,BMFBOVESPA:MGLU3,0.974269 +151489,2017-07-03T10:00:00,BMFBOVESPA:MGLU3,0.989492 +151490,2017-07-04T10:00:00,BMFBOVESPA:MGLU3,0.989492 +151491,2017-07-05T10:00:00,BMFBOVESPA:MGLU3,0.989492 +151492,2017-07-06T10:00:00,BMFBOVESPA:MGLU3,0.987209 +151493,2017-07-07T10:00:00,BMFBOVESPA:MGLU3,1.086501 +151494,2017-07-10T10:00:00,BMFBOVESPA:MGLU3,1.133425 +151495,2017-07-11T10:00:00,BMFBOVESPA:MGLU3,1.156907 +151496,2017-07-12T10:00:00,BMFBOVESPA:MGLU3,1.198808 +151497,2017-07-13T10:00:00,BMFBOVESPA:MGLU3,1.149333 +151498,2017-07-14T10:00:00,BMFBOVESPA:MGLU3,1.202614 +151499,2017-07-17T10:00:00,BMFBOVESPA:MGLU3,1.256046 +151500,2017-07-18T10:00:00,BMFBOVESPA:MGLU3,1.309174 +151501,2017-07-19T10:00:00,BMFBOVESPA:MGLU3,1.313361 +151502,2017-07-20T10:00:00,BMFBOVESPA:MGLU3,1.325844 +151503,2017-07-21T10:00:00,BMFBOVESPA:MGLU3,1.275303 +151504,2017-07-24T10:00:00,BMFBOVESPA:MGLU3,1.274923 +151505,2017-07-25T10:00:00,BMFBOVESPA:MGLU3,1.318346 +151506,2017-07-26T10:00:00,BMFBOVESPA:MGLU3,1.308223 +151507,2017-07-27T10:00:00,BMFBOVESPA:MGLU3,1.324473 +151508,2017-07-28T10:00:00,BMFBOVESPA:MGLU3,1.395298 +151509,2017-07-31T10:00:00,BMFBOVESPA:MGLU3,1.39625 +151510,2017-08-01T10:00:00,BMFBOVESPA:MGLU3,1.409456 +151511,2017-08-02T10:00:00,BMFBOVESPA:MGLU3,1.415278 +151512,2017-08-03T10:00:00,BMFBOVESPA:MGLU3,1.41741 +151513,2017-08-04T10:00:00,BMFBOVESPA:MGLU3,1.495656 +151514,2017-08-07T10:00:00,BMFBOVESPA:MGLU3,1.522296 +151515,2017-08-08T10:00:00,BMFBOVESPA:MGLU3,1.500908 +151516,2017-08-09T10:00:00,BMFBOVESPA:MGLU3,1.543113 +151517,2017-08-10T10:00:00,BMFBOVESPA:MGLU3,1.509242 +151518,2017-08-11T10:00:00,BMFBOVESPA:MGLU3,1.575462 +151519,2017-08-14T10:00:00,BMFBOVESPA:MGLU3,1.696066 +151520,2017-08-15T10:00:00,BMFBOVESPA:MGLU3,1.728795 +151521,2017-08-16T10:00:00,BMFBOVESPA:MGLU3,1.864812 +151522,2017-08-17T10:00:00,BMFBOVESPA:MGLU3,1.716389 +151523,2017-08-18T10:00:00,BMFBOVESPA:MGLU3,1.743029 +151524,2017-08-21T10:00:00,BMFBOVESPA:MGLU3,1.800115 +151525,2017-08-22T10:00:00,BMFBOVESPA:MGLU3,1.780972 +151526,2017-08-23T10:00:00,BMFBOVESPA:MGLU3,1.7624 +151527,2017-08-24T10:00:00,BMFBOVESPA:MGLU3,1.815718 +151528,2017-08-25T10:00:00,BMFBOVESPA:MGLU3,1.822074 +151529,2017-08-28T10:00:00,BMFBOVESPA:MGLU3,1.879997 +151530,2017-08-29T10:00:00,BMFBOVESPA:MGLU3,1.887647 +151531,2017-08-30T10:00:00,BMFBOVESPA:MGLU3,1.959956 +151532,2017-08-31T10:00:00,BMFBOVESPA:MGLU3,2.16166 +151533,2017-09-01T10:00:00,BMFBOVESPA:MGLU3,2.14697 +151534,2017-09-04T10:00:00,BMFBOVESPA:MGLU3,2.366371 +151535,2017-09-05T10:00:00,BMFBOVESPA:MGLU3,2.496565 +151536,2017-09-06T10:00:00,BMFBOVESPA:MGLU3,2.600386 +151537,2017-09-08T10:00:00,BMFBOVESPA:MGLU3,2.402792 +151538,2017-09-11T10:00:00,BMFBOVESPA:MGLU3,2.383915 +151539,2017-09-12T10:00:00,BMFBOVESPA:MGLU3,2.101377 +151540,2017-09-13T10:00:00,BMFBOVESPA:MGLU3,2.20124 +151541,2017-09-14T10:00:00,BMFBOVESPA:MGLU3,2.496565 +151542,2017-09-15T10:00:00,BMFBOVESPA:MGLU3,2.532796 +151543,2017-09-18T10:00:00,BMFBOVESPA:MGLU3,2.473731 +151544,2017-09-19T10:00:00,BMFBOVESPA:MGLU3,2.400661 +151545,2017-09-20T10:00:00,BMFBOVESPA:MGLU3,2.298667 +151546,2017-09-21T10:00:00,BMFBOVESPA:MGLU3,2.317848 +151547,2017-09-22T10:00:00,BMFBOVESPA:MGLU3,2.284966 +151548,2017-09-25T10:00:00,BMFBOVESPA:MGLU3,2.186017 +151549,2017-09-26T10:00:00,BMFBOVESPA:MGLU3,2.252693 +151550,2017-09-27T10:00:00,BMFBOVESPA:MGLU3,2.079761 +151551,2017-09-28T10:00:00,BMFBOVESPA:MGLU3,2.154049 +151552,2017-09-29T10:00:00,BMFBOVESPA:MGLU3,2.259392 +151553,2017-10-02T10:00:00,BMFBOVESPA:MGLU3,2.371128 +151554,2017-10-03T10:00:00,BMFBOVESPA:MGLU3,2.404923 +151555,2017-10-04T10:00:00,BMFBOVESPA:MGLU3,2.42045 +151556,2017-10-05T10:00:00,BMFBOVESPA:MGLU3,2.38696 +151557,2017-10-06T10:00:00,BMFBOVESPA:MGLU3,2.42654 +151558,2017-10-09T10:00:00,BMFBOVESPA:MGLU3,2.368388 +151559,2017-10-10T10:00:00,BMFBOVESPA:MGLU3,2.424104 +151560,2017-10-11T10:00:00,BMFBOVESPA:MGLU3,2.344336 +151561,2017-10-13T10:00:00,BMFBOVESPA:MGLU3,2.213418 +151562,2017-10-16T09:00:00,BMFBOVESPA:MGLU3,2.109902 +151563,2017-10-17T09:00:00,BMFBOVESPA:MGLU3,1.94245 +151564,2017-10-18T09:00:00,BMFBOVESPA:MGLU3,2.153135 +151565,2017-10-19T09:00:00,BMFBOVESPA:MGLU3,2.13091 +151566,2017-10-20T09:00:00,BMFBOVESPA:MGLU3,2.205807 +151567,2017-10-23T09:00:00,BMFBOVESPA:MGLU3,2.106857 +151568,2017-10-24T09:00:00,BMFBOVESPA:MGLU3,2.094679 +151569,2017-10-25T09:00:00,BMFBOVESPA:MGLU3,2.095288 +151570,2017-10-26T09:00:00,BMFBOVESPA:MGLU3,1.999688 +151571,2017-10-27T09:00:00,BMFBOVESPA:MGLU3,1.948539 +151572,2017-10-30T09:00:00,BMFBOVESPA:MGLU3,1.925704 +151573,2017-10-31T09:00:00,BMFBOVESPA:MGLU3,1.940927 +151574,2017-11-01T09:00:00,BMFBOVESPA:MGLU3,2.039572 +151575,2017-11-03T09:00:00,BMFBOVESPA:MGLU3,1.873337 +151576,2017-11-06T09:00:00,BMFBOVESPA:MGLU3,1.735417 +151577,2017-11-07T09:00:00,BMFBOVESPA:MGLU3,1.570096 +151578,2017-11-08T09:00:00,BMFBOVESPA:MGLU3,1.678179 +151579,2017-11-09T09:00:00,BMFBOVESPA:MGLU3,1.574663 +151580,2017-11-10T09:00:00,BMFBOVESPA:MGLU3,1.493677 +151581,2017-11-13T09:00:00,BMFBOVESPA:MGLU3,1.557004 +151582,2017-11-14T09:00:00,BMFBOVESPA:MGLU3,1.67209 +151583,2017-11-16T09:00:00,BMFBOVESPA:MGLU3,1.735417 +151584,2017-11-17T09:00:00,BMFBOVESPA:MGLU3,1.805443 +151585,2017-11-21T09:00:00,BMFBOVESPA:MGLU3,1.845023 +151586,2017-11-22T09:00:00,BMFBOVESPA:MGLU3,1.836802 +151587,2017-11-23T09:00:00,BMFBOVESPA:MGLU3,1.78748 +151588,2017-11-24T09:00:00,BMFBOVESPA:MGLU3,1.870902 +151589,2017-11-27T09:00:00,BMFBOVESPA:MGLU3,1.814272 +151590,2017-11-28T09:00:00,BMFBOVESPA:MGLU3,1.789307 +151591,2017-11-29T09:00:00,BMFBOVESPA:MGLU3,1.771952 +151592,2017-11-30T09:00:00,BMFBOVESPA:MGLU3,1.729937 +151593,2017-12-01T09:00:00,BMFBOVESPA:MGLU3,1.772257 +151594,2017-12-04T09:00:00,BMFBOVESPA:MGLU3,1.756729 +151595,2017-12-05T09:00:00,BMFBOVESPA:MGLU3,1.75064 +151596,2017-12-06T09:00:00,BMFBOVESPA:MGLU3,1.775301 +151597,2017-12-07T09:00:00,BMFBOVESPA:MGLU3,1.962544 +151598,2017-12-08T09:00:00,BMFBOVESPA:MGLU3,2.129996 +151599,2017-12-11T09:00:00,BMFBOVESPA:MGLU3,2.123907 +151600,2017-12-12T09:00:00,BMFBOVESPA:MGLU3,2.122689 +151601,2017-12-13T09:00:00,BMFBOVESPA:MGLU3,2.094679 +151602,2017-12-14T09:00:00,BMFBOVESPA:MGLU3,2.106857 +151603,2017-12-15T09:00:00,BMFBOVESPA:MGLU3,2.113251 +151604,2017-12-18T09:00:00,BMFBOVESPA:MGLU3,2.094375 +151605,2017-12-19T09:00:00,BMFBOVESPA:MGLU3,2.037441 +151606,2017-12-20T09:00:00,BMFBOVESPA:MGLU3,2.132266 +151607,2017-12-21T09:00:00,BMFBOVESPA:MGLU3,2.21159 +151608,2017-12-22T09:00:00,BMFBOVESPA:MGLU3,2.231498 +151609,2017-12-26T09:00:00,BMFBOVESPA:MGLU3,2.312047 +151610,2017-12-27T09:00:00,BMFBOVESPA:MGLU3,2.367483 +151611,2017-12-28T09:00:00,BMFBOVESPA:MGLU3,2.456914 +151612,2018-01-02T09:00:00,BMFBOVESPA:MGLU3,2.428737 +151613,2018-01-03T09:00:00,BMFBOVESPA:MGLU3,2.39811 +151614,2018-01-04T09:00:00,BMFBOVESPA:MGLU3,2.455689 +151615,2018-01-05T09:00:00,BMFBOVESPA:MGLU3,2.407298 +151616,2018-01-08T09:00:00,BMFBOVESPA:MGLU3,2.407604 +151617,2018-01-09T09:00:00,BMFBOVESPA:MGLU3,2.349719 +151618,2018-01-10T09:00:00,BMFBOVESPA:MGLU3,2.373608 +151619,2018-01-11T09:00:00,BMFBOVESPA:MGLU3,2.377896 +151620,2018-01-12T09:00:00,BMFBOVESPA:MGLU3,2.375446 +151621,2018-01-15T09:00:00,BMFBOVESPA:MGLU3,2.416486 +151622,2018-01-16T09:00:00,BMFBOVESPA:MGLU3,2.410361 +151623,2018-01-17T09:00:00,BMFBOVESPA:MGLU3,2.412811 +151624,2018-01-18T09:00:00,BMFBOVESPA:MGLU3,2.373302 +151625,2018-01-19T09:00:00,BMFBOVESPA:MGLU3,2.350638 +151626,2018-01-22T09:00:00,BMFBOVESPA:MGLU3,2.358294 +151627,2018-01-23T09:00:00,BMFBOVESPA:MGLU3,2.293977 +151628,2018-01-24T09:00:00,BMFBOVESPA:MGLU3,2.480497 +151629,2018-01-26T09:00:00,BMFBOVESPA:MGLU3,2.535932 +151630,2018-01-29T09:00:00,BMFBOVESPA:MGLU3,2.591061 +151631,2018-01-30T09:00:00,BMFBOVESPA:MGLU3,2.592899 +151632,2018-01-31T09:00:00,BMFBOVESPA:MGLU3,2.589836 +151633,2018-02-01T09:00:00,BMFBOVESPA:MGLU3,2.629651 +151634,2018-02-02T09:00:00,BMFBOVESPA:MGLU3,2.568397 +151635,2018-02-05T09:00:00,BMFBOVESPA:MGLU3,2.469471 +151636,2018-02-06T09:00:00,BMFBOVESPA:MGLU3,2.500405 +151637,2018-02-07T09:00:00,BMFBOVESPA:MGLU3,2.419549 +151638,2018-02-08T09:00:00,BMFBOVESPA:MGLU3,2.327667 +151639,2018-02-09T09:00:00,BMFBOVESPA:MGLU3,2.263044 +151640,2018-02-14T09:00:00,BMFBOVESPA:MGLU3,2.287852 +151641,2018-02-15T09:00:00,BMFBOVESPA:MGLU3,2.42598 +151642,2018-02-16T09:00:00,BMFBOVESPA:MGLU3,2.407604 +151643,2018-02-19T10:00:00,BMFBOVESPA:MGLU3,2.519394 +151644,2018-02-20T10:00:00,BMFBOVESPA:MGLU3,2.541751 +151645,2018-02-21T10:00:00,BMFBOVESPA:MGLU3,2.436088 +151646,2018-02-22T10:00:00,BMFBOVESPA:MGLU3,2.493667 +151647,2018-02-23T10:00:00,BMFBOVESPA:MGLU3,2.66426 +151648,2018-02-26T10:00:00,BMFBOVESPA:MGLU3,2.888758 +151649,2018-02-27T10:00:00,BMFBOVESPA:MGLU3,2.802389 +151650,2018-02-28T10:00:00,BMFBOVESPA:MGLU3,2.788607 +151651,2018-03-01T10:00:00,BMFBOVESPA:MGLU3,2.823215 +151652,2018-03-02T10:00:00,BMFBOVESPA:MGLU3,2.843429 +151653,2018-03-05T10:00:00,BMFBOVESPA:MGLU3,2.768699 +151654,2018-03-06T10:00:00,BMFBOVESPA:MGLU3,2.731334 +151655,2018-03-07T10:00:00,BMFBOVESPA:MGLU3,2.757367 +151656,2018-03-08T10:00:00,BMFBOVESPA:MGLU3,2.702544 +151657,2018-03-09T10:00:00,BMFBOVESPA:MGLU3,2.777887 +151658,2018-03-12T10:00:00,BMFBOVESPA:MGLU3,2.835466 +151659,2018-03-13T10:00:00,BMFBOVESPA:MGLU3,2.80392 +151660,2018-03-14T10:00:00,BMFBOVESPA:MGLU3,2.74726 +151661,2018-03-15T10:00:00,BMFBOVESPA:MGLU3,2.787075 +151662,2018-03-16T10:00:00,BMFBOVESPA:MGLU3,2.839141 +151663,2018-03-19T10:00:00,BMFBOVESPA:MGLU3,2.777887 +151664,2018-03-20T10:00:00,BMFBOVESPA:MGLU3,2.756448 +151665,2018-03-21T10:00:00,BMFBOVESPA:MGLU3,2.84833 +151666,2018-03-22T10:00:00,BMFBOVESPA:MGLU3,2.921529 +151667,2018-03-23T10:00:00,BMFBOVESPA:MGLU3,2.903459 +151668,2018-03-26T10:00:00,BMFBOVESPA:MGLU3,3.06272 +151669,2018-03-27T10:00:00,BMFBOVESPA:MGLU3,2.96165 +151670,2018-03-28T10:00:00,BMFBOVESPA:MGLU3,2.970838 +151671,2018-03-29T10:00:00,BMFBOVESPA:MGLU3,2.998709 +151672,2018-04-02T10:00:00,BMFBOVESPA:MGLU3,2.999015 +151673,2018-04-03T10:00:00,BMFBOVESPA:MGLU3,2.970838 +151674,2018-04-04T10:00:00,BMFBOVESPA:MGLU3,2.955525 +151675,2018-04-05T10:00:00,BMFBOVESPA:MGLU3,3.022598 +151676,2018-04-06T10:00:00,BMFBOVESPA:MGLU3,3.004528 +151677,2018-04-09T10:00:00,BMFBOVESPA:MGLU3,2.959506 +151678,2018-04-10T10:00:00,BMFBOVESPA:MGLU3,2.906521 +151679,2018-04-11T10:00:00,BMFBOVESPA:MGLU3,2.966857 +151680,2018-04-12T10:00:00,BMFBOVESPA:MGLU3,3.047713 +151681,2018-04-13T10:00:00,BMFBOVESPA:MGLU3,3.009122 +151682,2018-04-16T10:00:00,BMFBOVESPA:MGLU3,2.945418 +151683,2018-04-17T10:00:00,BMFBOVESPA:MGLU3,2.979031 +151684,2018-04-18T10:00:00,BMFBOVESPA:MGLU3,2.939105 +151685,2018-04-19T10:00:00,BMFBOVESPA:MGLU3,2.898566 +151686,2018-04-20T10:00:00,BMFBOVESPA:MGLU3,2.976267 +151687,2018-04-23T10:00:00,BMFBOVESPA:MGLU3,3.067173 +151688,2018-04-24T10:00:00,BMFBOVESPA:MGLU3,3.105256 +151689,2018-04-25T10:00:00,BMFBOVESPA:MGLU3,3.11539 +151690,2018-04-26T10:00:00,BMFBOVESPA:MGLU3,3.209368 +151691,2018-04-27T10:00:00,BMFBOVESPA:MGLU3,3.233937 +151692,2018-04-30T10:00:00,BMFBOVESPA:MGLU3,3.277241 +151693,2018-05-02T10:00:00,BMFBOVESPA:MGLU3,3.147945 +151694,2018-05-03T10:00:00,BMFBOVESPA:MGLU3,2.985173 +151695,2018-05-04T10:00:00,BMFBOVESPA:MGLU3,3.000529 +151696,2018-05-07T10:00:00,BMFBOVESPA:MGLU3,2.974424 +151697,2018-05-08T10:00:00,BMFBOVESPA:MGLU3,3.408687 +151698,2018-05-09T10:00:00,BMFBOVESPA:MGLU3,3.459054 +151699,2018-05-10T10:00:00,BMFBOVESPA:MGLU3,3.362926 +151700,2018-05-11T10:00:00,BMFBOVESPA:MGLU3,3.336822 +151701,2018-05-14T10:00:00,BMFBOVESPA:MGLU3,3.321466 +151702,2018-05-15T10:00:00,BMFBOVESPA:MGLU3,3.26987 +151703,2018-05-16T10:00:00,BMFBOVESPA:MGLU3,3.446155 +151704,2018-05-17T10:00:00,BMFBOVESPA:MGLU3,3.35832 +151705,2018-05-18T10:00:00,BMFBOVESPA:MGLU3,3.227488 +151706,2018-05-21T10:00:00,BMFBOVESPA:MGLU3,3.363848 +151707,2018-05-22T10:00:00,BMFBOVESPA:MGLU3,3.501129 +151708,2018-05-23T10:00:00,BMFBOVESPA:MGLU3,3.43602 +151709,2018-05-24T10:00:00,BMFBOVESPA:MGLU3,3.47011 +151710,2018-05-25T10:00:00,BMFBOVESPA:MGLU3,3.439706 +151711,2018-05-28T10:00:00,BMFBOVESPA:MGLU3,3.224724 +151712,2018-05-29T10:00:00,BMFBOVESPA:MGLU3,3.209061 +151713,2018-05-30T10:00:00,BMFBOVESPA:MGLU3,3.329758 +151714,2018-06-01T10:00:00,BMFBOVESPA:MGLU3,3.546275 +151715,2018-06-04T10:00:00,BMFBOVESPA:MGLU3,3.818687 +151716,2018-06-05T10:00:00,BMFBOVESPA:MGLU3,3.716725 +151717,2018-06-06T10:00:00,BMFBOVESPA:MGLU3,3.511264 +151718,2018-06-07T10:00:00,BMFBOVESPA:MGLU3,3.26772 +151719,2018-06-08T10:00:00,BMFBOVESPA:MGLU3,3.239773 +151720,2018-06-11T10:00:00,BMFBOVESPA:MGLU3,3.262192 +151721,2018-06-12T10:00:00,BMFBOVESPA:MGLU3,3.378282 +151722,2018-06-13T10:00:00,BMFBOVESPA:MGLU3,3.452297 +151723,2018-06-14T10:00:00,BMFBOVESPA:MGLU3,3.666972 +151724,2018-06-15T10:00:00,BMFBOVESPA:MGLU3,3.679871 +151725,2018-06-18T10:00:00,BMFBOVESPA:MGLU3,3.617219 +151726,2018-06-19T10:00:00,BMFBOVESPA:MGLU3,3.797804 +151727,2018-06-20T10:00:00,BMFBOVESPA:MGLU3,3.737302 +151728,2018-06-21T10:00:00,BMFBOVESPA:MGLU3,3.734845 +151729,2018-06-22T10:00:00,BMFBOVESPA:MGLU3,3.771699 +151730,2018-06-25T10:00:00,BMFBOVESPA:MGLU3,3.769856 +151731,2018-06-26T10:00:00,BMFBOVESPA:MGLU3,3.80026 +151732,2018-06-27T10:00:00,BMFBOVESPA:MGLU3,3.732388 +151733,2018-06-28T10:00:00,BMFBOVESPA:MGLU3,3.794425 +151734,2018-06-29T10:00:00,BMFBOVESPA:MGLU3,3.930785 +151735,2018-07-02T10:00:00,BMFBOVESPA:MGLU3,3.852163 +151736,2018-07-03T10:00:00,BMFBOVESPA:MGLU3,3.824523 +151737,2018-07-04T10:00:00,BMFBOVESPA:MGLU3,3.818995 +151738,2018-07-05T10:00:00,BMFBOVESPA:MGLU3,3.685399 +151739,2018-07-06T10:00:00,BMFBOVESPA:MGLU3,3.737609 +151740,2018-07-10T10:00:00,BMFBOVESPA:MGLU3,3.625511 +151741,2018-07-11T10:00:00,BMFBOVESPA:MGLU3,3.516792 +151742,2018-07-12T10:00:00,BMFBOVESPA:MGLU3,3.788897 +151743,2018-07-13T10:00:00,BMFBOVESPA:MGLU3,3.858613 +151744,2018-07-16T10:00:00,BMFBOVESPA:MGLU3,3.923107 +151745,2018-07-17T10:00:00,BMFBOVESPA:MGLU3,4.053939 +151746,2018-07-18T10:00:00,BMFBOVESPA:MGLU3,3.898845 +151747,2018-07-19T10:00:00,BMFBOVESPA:MGLU3,3.960882 +151748,2018-07-20T10:00:00,BMFBOVESPA:MGLU3,4.022306 +151749,2018-07-23T10:00:00,BMFBOVESPA:MGLU3,3.986988 +151750,2018-07-24T10:00:00,BMFBOVESPA:MGLU3,4.107991 +151751,2018-07-25T10:00:00,BMFBOVESPA:MGLU3,4.08465 +151752,2018-07-26T10:00:00,BMFBOVESPA:MGLU3,4.040118 +151753,2018-07-27T10:00:00,BMFBOVESPA:MGLU3,3.986373 +151754,2018-07-30T10:00:00,BMFBOVESPA:MGLU3,3.992515 +151755,2018-07-31T10:00:00,BMFBOVESPA:MGLU3,4.061923 +151756,2018-08-01T10:00:00,BMFBOVESPA:MGLU3,4.123347 +151757,2018-08-02T10:00:00,BMFBOVESPA:MGLU3,4.202891 +151758,2018-08-03T10:00:00,BMFBOVESPA:MGLU3,4.206269 +151759,2018-08-06T10:00:00,BMFBOVESPA:MGLU3,4.238209 +151760,2018-08-07T10:00:00,BMFBOVESPA:MGLU3,4.48083 +151761,2018-08-08T10:00:00,BMFBOVESPA:MGLU3,4.300553 +151762,2018-08-09T10:00:00,BMFBOVESPA:MGLU3,4.514307 +151763,2018-08-10T10:00:00,BMFBOVESPA:MGLU3,4.269842 +151764,2018-08-13T10:00:00,BMFBOVESPA:MGLU3,4.330344 +151765,2018-08-14T10:00:00,BMFBOVESPA:MGLU3,4.356141 +151766,2018-08-15T10:00:00,BMFBOVESPA:MGLU3,4.258785 +151767,2018-08-16T10:00:00,BMFBOVESPA:MGLU3,4.185999 +151768,2018-08-17T10:00:00,BMFBOVESPA:MGLU3,4.104613 +151769,2018-08-20T10:00:00,BMFBOVESPA:MGLU3,4.249572 +151770,2018-08-21T10:00:00,BMFBOVESPA:MGLU3,4.067452 +151771,2018-08-22T10:00:00,BMFBOVESPA:MGLU3,4.122733 +151772,2018-08-23T10:00:00,BMFBOVESPA:MGLU3,4.077587 +151773,2018-08-24T10:00:00,BMFBOVESPA:MGLU3,4.053939 +151774,2018-08-27T10:00:00,BMFBOVESPA:MGLU3,4.036126 +151775,2018-08-28T10:00:00,BMFBOVESPA:MGLU3,3.972246 +151776,2018-08-29T10:00:00,BMFBOVESPA:MGLU3,4.057317 +151777,2018-08-30T10:00:00,BMFBOVESPA:MGLU3,3.918807 +151778,2018-08-31T10:00:00,BMFBOVESPA:MGLU3,4.000193 +151779,2018-09-03T10:00:00,BMFBOVESPA:MGLU3,3.883796 +151780,2018-09-04T10:00:00,BMFBOVESPA:MGLU3,3.623976 +151781,2018-09-05T10:00:00,BMFBOVESPA:MGLU3,3.741601 +151782,2018-09-06T10:00:00,BMFBOVESPA:MGLU3,3.845099 +151783,2018-09-10T10:00:00,BMFBOVESPA:MGLU3,3.742523 +151784,2018-09-11T10:00:00,BMFBOVESPA:MGLU3,3.657758 +151785,2018-09-12T10:00:00,BMFBOVESPA:MGLU3,3.666972 +151786,2018-09-13T10:00:00,BMFBOVESPA:MGLU3,3.545047 +151787,2018-09-14T10:00:00,BMFBOVESPA:MGLU3,3.562552 +151788,2018-09-17T10:00:00,BMFBOVESPA:MGLU3,3.651309 +151789,2018-09-18T10:00:00,BMFBOVESPA:MGLU3,3.821451 +151790,2018-09-19T10:00:00,BMFBOVESPA:MGLU3,3.654994 +151791,2018-09-20T10:00:00,BMFBOVESPA:MGLU3,3.639024 +151792,2018-09-21T10:00:00,BMFBOVESPA:MGLU3,3.808245 +151793,2018-09-24T10:00:00,BMFBOVESPA:MGLU3,3.728088 +151794,2018-09-25T10:00:00,BMFBOVESPA:MGLU3,3.781833 +151795,2018-09-26T10:00:00,BMFBOVESPA:MGLU3,3.751429 +151796,2018-09-27T10:00:00,BMFBOVESPA:MGLU3,3.813466 +151797,2018-09-28T10:00:00,BMFBOVESPA:MGLU3,3.761871 +151798,2018-10-01T10:00:00,BMFBOVESPA:MGLU3,3.766171 +151799,2018-10-02T10:00:00,BMFBOVESPA:MGLU3,4.0048 +151800,2018-10-03T10:00:00,BMFBOVESPA:MGLU3,4.279362 +151801,2018-10-04T10:00:00,BMFBOVESPA:MGLU3,4.284276 +151802,2018-10-05T10:00:00,BMFBOVESPA:MGLU3,4.361055 +151803,2018-10-08T10:00:00,BMFBOVESPA:MGLU3,4.561909 +151804,2018-10-09T10:00:00,BMFBOVESPA:MGLU3,4.612891 +151805,2018-10-10T10:00:00,BMFBOVESPA:MGLU3,4.411729 +151806,2018-10-11T10:00:00,BMFBOVESPA:MGLU3,4.628247 +151807,2018-10-15T10:00:00,BMFBOVESPA:MGLU3,4.606749 +151808,2018-10-16T10:00:00,BMFBOVESPA:MGLU3,4.889296 +151809,2018-10-17T10:00:00,BMFBOVESPA:MGLU3,4.967611 +151810,2018-10-18T10:00:00,BMFBOVESPA:MGLU3,4.940891 +151811,2018-10-19T10:00:00,BMFBOVESPA:MGLU3,5.19027 +151812,2018-10-22T10:00:00,BMFBOVESPA:MGLU3,5.131918 +151813,2018-10-23T10:00:00,BMFBOVESPA:MGLU3,5.192113 +151814,2018-10-24T10:00:00,BMFBOVESPA:MGLU3,5.159558 +151815,2018-10-25T10:00:00,BMFBOVESPA:MGLU3,5.166315 +151816,2018-10-26T10:00:00,BMFBOVESPA:MGLU3,5.122704 +151817,2018-10-29T10:00:00,BMFBOVESPA:MGLU3,5.111955 +151818,2018-10-30T10:00:00,BMFBOVESPA:MGLU3,5.198562 +151819,2018-10-31T10:00:00,BMFBOVESPA:MGLU3,5.184128 +151820,2018-11-01T10:00:00,BMFBOVESPA:MGLU3,5.218832 +151821,2018-11-05T09:00:00,BMFBOVESPA:MGLU3,5.311889 +151822,2018-11-06T09:00:00,BMFBOVESPA:MGLU3,4.867798 +151823,2018-11-07T09:00:00,BMFBOVESPA:MGLU3,4.634389 +151824,2018-11-08T09:00:00,BMFBOVESPA:MGLU3,4.53212 +151825,2018-11-09T09:00:00,BMFBOVESPA:MGLU3,4.496186 +151826,2018-11-12T09:00:00,BMFBOVESPA:MGLU3,4.715468 +151827,2018-11-13T09:00:00,BMFBOVESPA:MGLU3,4.711475 +151828,2018-11-14T09:00:00,BMFBOVESPA:MGLU3,4.775663 +151829,2018-11-16T09:00:00,BMFBOVESPA:MGLU3,4.806374 +151830,2018-11-19T09:00:00,BMFBOVESPA:MGLU3,4.795625 +151831,2018-11-21T09:00:00,BMFBOVESPA:MGLU3,4.767678 +151832,2018-11-22T09:00:00,BMFBOVESPA:MGLU3,4.913865 +151833,2018-11-23T09:00:00,BMFBOVESPA:MGLU3,4.986038 +151834,2018-11-26T09:00:00,BMFBOVESPA:MGLU3,4.857663 +151835,2018-11-27T09:00:00,BMFBOVESPA:MGLU3,5.183206 +151836,2018-11-28T09:00:00,BMFBOVESPA:MGLU3,5.222517 +151837,2018-11-29T09:00:00,BMFBOVESPA:MGLU3,5.259064 +151838,2018-11-30T09:00:00,BMFBOVESPA:MGLU3,5.05606 +151839,2018-12-03T09:00:00,BMFBOVESPA:MGLU3,4.979281 +151840,2018-12-04T09:00:00,BMFBOVESPA:MGLU3,5.061281 +151841,2018-12-05T09:00:00,BMFBOVESPA:MGLU3,5.064659 +151842,2018-12-06T09:00:00,BMFBOVESPA:MGLU3,5.077558 +151843,2018-12-07T09:00:00,BMFBOVESPA:MGLU3,5.047461 +151844,2018-12-10T09:00:00,BMFBOVESPA:MGLU3,4.930142 +151845,2018-12-11T09:00:00,BMFBOVESPA:MGLU3,5.048689 +151846,2018-12-12T09:00:00,BMFBOVESPA:MGLU3,5.159558 +151847,2018-12-13T09:00:00,BMFBOVESPA:MGLU3,5.144203 +151848,2018-12-14T09:00:00,BMFBOVESPA:MGLU3,5.239409 +151849,2018-12-17T09:00:00,BMFBOVESPA:MGLU3,5.223132 +151850,2018-12-18T09:00:00,BMFBOVESPA:MGLU3,5.40218 +151851,2018-12-19T09:00:00,BMFBOVESPA:MGLU3,5.43627 +151852,2018-12-20T09:00:00,BMFBOVESPA:MGLU3,5.464832 +151853,2018-12-21T09:00:00,BMFBOVESPA:MGLU3,5.612862 +151854,2018-12-26T09:00:00,BMFBOVESPA:MGLU3,5.428592 +151855,2018-12-27T09:00:00,BMFBOVESPA:MGLU3,5.343828 +151856,2018-12-28T09:00:00,BMFBOVESPA:MGLU3,5.56096 +151857,2019-01-02T09:00:00,BMFBOVESPA:MGLU3,5.730818 +151858,2019-01-03T09:00:00,BMFBOVESPA:MGLU3,5.669501 +151859,2019-01-04T09:00:00,BMFBOVESPA:MGLU3,5.496951 +151860,2019-01-07T09:00:00,BMFBOVESPA:MGLU3,5.582302 +151861,2019-01-08T09:00:00,BMFBOVESPA:MGLU3,5.537316 +151862,2019-01-09T09:00:00,BMFBOVESPA:MGLU3,5.518828 +151863,2019-01-10T09:00:00,BMFBOVESPA:MGLU3,5.572442 +151864,2019-01-11T09:00:00,BMFBOVESPA:MGLU3,5.472301 +151865,2019-01-14T09:00:00,BMFBOVESPA:MGLU3,5.515439 +151866,2019-01-15T09:00:00,BMFBOVESPA:MGLU3,5.452889 +151867,2019-01-16T09:00:00,BMFBOVESPA:MGLU3,5.392189 +151868,2019-01-17T09:00:00,BMFBOVESPA:MGLU3,5.376166 +151869,2019-01-18T09:00:00,BMFBOVESPA:MGLU3,5.367539 +151870,2019-01-21T09:00:00,BMFBOVESPA:MGLU3,5.145689 +151871,2019-01-22T09:00:00,BMFBOVESPA:MGLU3,4.993167 +151872,2019-01-23T09:00:00,BMFBOVESPA:MGLU3,5.225801 +151873,2019-01-24T09:00:00,BMFBOVESPA:MGLU3,5.160479 +151874,2019-01-28T09:00:00,BMFBOVESPA:MGLU3,5.157397 +151875,2019-01-29T09:00:00,BMFBOVESPA:MGLU3,5.487708 +151876,2019-01-30T09:00:00,BMFBOVESPA:MGLU3,5.427623 +151877,2019-01-31T09:00:00,BMFBOVESPA:MGLU3,5.517596 +151878,2019-02-01T09:00:00,BMFBOVESPA:MGLU3,5.509276 +151879,2019-02-04T09:00:00,BMFBOVESPA:MGLU3,5.455971 +151880,2019-02-05T09:00:00,BMFBOVESPA:MGLU3,5.407595 +151881,2019-02-06T09:00:00,BMFBOVESPA:MGLU3,5.228882 +151882,2019-02-07T09:00:00,BMFBOVESPA:MGLU3,5.139526 +151883,2019-02-08T09:00:00,BMFBOVESPA:MGLU3,5.238126 +151884,2019-02-11T09:00:00,BMFBOVESPA:MGLU3,5.094232 +151885,2019-02-12T09:00:00,BMFBOVESPA:MGLU3,5.077901 +151886,2019-02-13T09:00:00,BMFBOVESPA:MGLU3,4.970057 +151887,2019-02-14T09:00:00,BMFBOVESPA:MGLU3,5.259387 +151888,2019-02-15T09:00:00,BMFBOVESPA:MGLU3,5.052327 +151889,2019-02-18T10:00:00,BMFBOVESPA:MGLU3,5.19314 +151890,2019-02-19T10:00:00,BMFBOVESPA:MGLU3,5.22765 +151891,2019-02-20T10:00:00,BMFBOVESPA:MGLU3,5.007032 +151892,2019-02-21T10:00:00,BMFBOVESPA:MGLU3,4.963895 +151893,2019-02-22T10:00:00,BMFBOVESPA:MGLU3,5.481545 +151894,2019-02-25T10:00:00,BMFBOVESPA:MGLU3,5.352132 +151895,2019-02-26T10:00:00,BMFBOVESPA:MGLU3,5.500032 +151896,2019-02-27T10:00:00,BMFBOVESPA:MGLU3,5.423001 +151897,2019-02-28T10:00:00,BMFBOVESPA:MGLU3,5.344738 +151898,2019-03-01T10:00:00,BMFBOVESPA:MGLU3,5.398967 +151899,2019-03-06T10:00:00,BMFBOVESPA:MGLU3,5.287734 +151900,2019-03-07T10:00:00,BMFBOVESPA:MGLU3,5.458435 +151901,2019-03-08T10:00:00,BMFBOVESPA:MGLU3,5.571518 +151902,2019-03-11T10:00:00,BMFBOVESPA:MGLU3,5.62544 +151903,2019-03-12T10:00:00,BMFBOVESPA:MGLU3,5.510817 +151904,2019-03-13T10:00:00,BMFBOVESPA:MGLU3,5.462441 +151905,2019-03-14T10:00:00,BMFBOVESPA:MGLU3,5.438407 +151906,2019-03-15T10:00:00,BMFBOVESPA:MGLU3,5.459668 +151907,2019-03-18T10:00:00,BMFBOVESPA:MGLU3,5.559192 +151908,2019-03-19T10:00:00,BMFBOVESPA:MGLU3,5.56782 +151909,2019-03-20T10:00:00,BMFBOVESPA:MGLU3,5.596476 +151910,2019-03-21T10:00:00,BMFBOVESPA:MGLU3,5.615579 +151911,2019-03-22T10:00:00,BMFBOVESPA:MGLU3,5.339807 +151912,2019-03-25T10:00:00,BMFBOVESPA:MGLU3,5.333953 +151913,2019-03-26T10:00:00,BMFBOVESPA:MGLU3,5.441181 +151914,2019-03-27T10:00:00,BMFBOVESPA:MGLU3,5.176501 +151915,2019-03-28T10:00:00,BMFBOVESPA:MGLU3,5.262468 +151916,2019-03-29T10:00:00,BMFBOVESPA:MGLU3,5.325942 +151917,2019-04-01T10:00:00,BMFBOVESPA:MGLU3,5.277874 +151918,2019-04-02T10:00:00,BMFBOVESPA:MGLU3,5.119498 +151919,2019-04-03T10:00:00,BMFBOVESPA:MGLU3,5.209471 +151920,2019-04-04T10:00:00,BMFBOVESPA:MGLU3,5.207314 +151921,2019-04-05T10:00:00,BMFBOVESPA:MGLU3,5.237818 +151922,2019-04-08T10:00:00,BMFBOVESPA:MGLU3,5.137678 +151923,2019-04-09T10:00:00,BMFBOVESPA:MGLU3,5.124428 +151924,2019-04-10T10:00:00,BMFBOVESPA:MGLU3,5.19807 +151925,2019-04-11T10:00:00,BMFBOVESPA:MGLU3,5.114876 +151926,2019-04-12T10:00:00,BMFBOVESPA:MGLU3,5.078825 +151927,2019-04-15T10:00:00,BMFBOVESPA:MGLU3,5.037845 +151928,2019-04-16T10:00:00,BMFBOVESPA:MGLU3,5.024575 +151929,2019-04-17T10:00:00,BMFBOVESPA:MGLU3,4.935634 +151930,2019-04-18T10:00:00,BMFBOVESPA:MGLU3,5.274723 +151931,2019-04-22T10:00:00,BMFBOVESPA:MGLU3,5.163547 +151932,2019-04-23T10:00:00,BMFBOVESPA:MGLU3,5.2809 +151933,2019-04-24T10:00:00,BMFBOVESPA:MGLU3,5.325989 +151934,2019-04-25T10:00:00,BMFBOVESPA:MGLU3,5.40443 +151935,2019-04-26T10:00:00,BMFBOVESPA:MGLU3,5.526415 +151936,2019-04-29T10:00:00,BMFBOVESPA:MGLU3,5.512827 +151937,2019-04-30T10:00:00,BMFBOVESPA:MGLU3,5.906578 +151938,2019-05-02T10:00:00,BMFBOVESPA:MGLU3,5.89052 +151939,2019-05-03T10:00:00,BMFBOVESPA:MGLU3,6.060682 +151940,2019-05-06T10:00:00,BMFBOVESPA:MGLU3,6.182977 +151941,2019-05-07T10:00:00,BMFBOVESPA:MGLU3,5.934063 +151942,2019-05-08T10:00:00,BMFBOVESPA:MGLU3,5.975755 +151943,2019-05-09T10:00:00,BMFBOVESPA:MGLU3,5.741048 +151944,2019-05-10T10:00:00,BMFBOVESPA:MGLU3,5.759578 +151945,2019-05-13T10:00:00,BMFBOVESPA:MGLU3,5.55946 +151946,2019-05-14T10:00:00,BMFBOVESPA:MGLU3,5.504798 +151947,2019-05-15T10:00:00,BMFBOVESPA:MGLU3,5.342665 +151948,2019-05-16T10:00:00,BMFBOVESPA:MGLU3,5.15737 +151949,2019-05-17T10:00:00,BMFBOVESPA:MGLU3,5.213576 +151950,2019-05-20T10:00:00,BMFBOVESPA:MGLU3,5.342665 +151951,2019-05-21T10:00:00,BMFBOVESPA:MGLU3,5.540621 +151952,2019-05-22T10:00:00,BMFBOVESPA:MGLU3,5.566563 +151953,2019-05-23T10:00:00,BMFBOVESPA:MGLU3,5.572739 +151954,2019-05-24T10:00:00,BMFBOVESPA:MGLU3,5.461563 +151955,2019-05-27T10:00:00,BMFBOVESPA:MGLU3,5.497077 +151956,2019-05-28T10:00:00,BMFBOVESPA:MGLU3,5.836784 +151957,2019-05-29T10:00:00,BMFBOVESPA:MGLU3,5.845122 +151958,2019-05-30T10:00:00,BMFBOVESPA:MGLU3,5.956917 +151959,2019-05-31T10:00:00,BMFBOVESPA:MGLU3,6.052961 +151960,2019-06-03T10:00:00,BMFBOVESPA:MGLU3,6.01405 +151961,2019-06-04T10:00:00,BMFBOVESPA:MGLU3,6.007255 +151962,2019-06-05T10:00:00,BMFBOVESPA:MGLU3,5.904417 +151963,2019-06-06T10:00:00,BMFBOVESPA:MGLU3,5.867975 +151964,2019-06-07T10:00:00,BMFBOVESPA:MGLU3,6.128623 +151965,2019-06-10T10:00:00,BMFBOVESPA:MGLU3,6.253697 +151966,2019-06-11T10:00:00,BMFBOVESPA:MGLU3,6.398536 +151967,2019-06-12T10:00:00,BMFBOVESPA:MGLU3,6.272844 +151968,2019-06-13T10:00:00,BMFBOVESPA:MGLU3,6.473271 +151969,2019-06-14T10:00:00,BMFBOVESPA:MGLU3,6.533801 +151970,2019-06-17T10:00:00,BMFBOVESPA:MGLU3,6.408109 +151971,2019-06-18T10:00:00,BMFBOVESPA:MGLU3,6.426639 +151972,2019-06-19T10:00:00,BMFBOVESPA:MGLU3,6.485316 +151973,2019-06-21T10:00:00,BMFBOVESPA:MGLU3,6.567154 +151974,2019-06-24T10:00:00,BMFBOVESPA:MGLU3,6.484698 +151975,2019-06-25T10:00:00,BMFBOVESPA:MGLU3,6.377536 +151976,2019-06-26T10:00:00,BMFBOVESPA:MGLU3,6.437448 +151977,2019-06-27T10:00:00,BMFBOVESPA:MGLU3,6.443624 +151978,2019-06-28T10:00:00,BMFBOVESPA:MGLU3,6.519904 +151979,2019-07-01T10:00:00,BMFBOVESPA:MGLU3,6.491492 +151980,2019-07-02T10:00:00,BMFBOVESPA:MGLU3,6.561287 +151981,2019-07-03T10:00:00,BMFBOVESPA:MGLU3,6.820391 +151982,2019-07-04T10:00:00,BMFBOVESPA:MGLU3,6.828111 +151983,2019-07-05T10:00:00,BMFBOVESPA:MGLU3,6.981905 +151984,2019-07-08T10:00:00,BMFBOVESPA:MGLU3,7.084435 +151985,2019-07-10T10:00:00,BMFBOVESPA:MGLU3,7.211053 +151986,2019-07-11T10:00:00,BMFBOVESPA:MGLU3,7.126744 +151987,2019-07-12T10:00:00,BMFBOVESPA:MGLU3,7.166274 +151988,2019-07-15T10:00:00,BMFBOVESPA:MGLU3,7.123038 +151989,2019-07-16T10:00:00,BMFBOVESPA:MGLU3,7.226495 +151990,2019-07-17T10:00:00,BMFBOVESPA:MGLU3,7.547363 +151991,2019-07-18T10:00:00,BMFBOVESPA:MGLU3,7.627966 +151992,2019-07-19T10:00:00,BMFBOVESPA:MGLU3,7.351568 +151993,2019-07-22T10:00:00,BMFBOVESPA:MGLU3,7.638776 +151994,2019-07-23T10:00:00,BMFBOVESPA:MGLU3,7.473554 +151995,2019-07-24T10:00:00,BMFBOVESPA:MGLU3,7.591216 +151996,2019-07-25T10:00:00,BMFBOVESPA:MGLU3,7.550143 +151997,2019-07-26T10:00:00,BMFBOVESPA:MGLU3,7.782379 +151998,2019-07-29T10:00:00,BMFBOVESPA:MGLU3,8.146791 +151999,2019-07-30T10:00:00,BMFBOVESPA:MGLU3,8.169953 +152000,2019-07-31T10:00:00,BMFBOVESPA:MGLU3,8.144321 +152001,2019-08-01T10:00:00,BMFBOVESPA:MGLU3,8.538999 +152002,2019-08-02T10:00:00,BMFBOVESPA:MGLU3,8.75672 +152003,2019-08-05T10:00:00,BMFBOVESPA:MGLU3,8.523558 +152004,2019-08-06T10:00:00,BMFBOVESPA:MGLU3,9.042382 +152005,2019-08-07T10:00:00,BMFBOVESPA:MGLU3,8.970736 +152006,2019-08-08T10:00:00,BMFBOVESPA:MGLU3,9.175795 +152007,2019-08-09T10:00:00,BMFBOVESPA:MGLU3,9.333913 +152008,2019-08-12T10:00:00,BMFBOVESPA:MGLU3,8.997912 +152009,2019-08-13T10:00:00,BMFBOVESPA:MGLU3,9.351207 +152010,2019-08-14T10:00:00,BMFBOVESPA:MGLU3,9.128854 +152011,2019-08-15T10:00:00,BMFBOVESPA:MGLU3,8.970736 +152012,2019-08-16T10:00:00,BMFBOVESPA:MGLU3,9.27956 +152013,2019-08-19T10:00:00,BMFBOVESPA:MGLU3,9.346267 +152014,2019-08-20T10:00:00,BMFBOVESPA:MGLU3,9.025088 +152015,2019-08-21T10:00:00,BMFBOVESPA:MGLU3,9.02756 +152016,2019-08-22T10:00:00,BMFBOVESPA:MGLU3,8.506263 +152017,2019-08-23T10:00:00,BMFBOVESPA:MGLU3,8.345674 +152018,2019-08-26T10:00:00,BMFBOVESPA:MGLU3,8.32591 +152019,2019-08-27T10:00:00,BMFBOVESPA:MGLU3,8.45191 +152020,2019-08-28T10:00:00,BMFBOVESPA:MGLU3,8.624852 +152021,2019-08-29T10:00:00,BMFBOVESPA:MGLU3,9.205442 +152022,2019-08-30T10:00:00,BMFBOVESPA:MGLU3,8.965795 +152023,2019-09-02T10:00:00,BMFBOVESPA:MGLU3,9.044854 +152024,2019-09-03T10:00:00,BMFBOVESPA:MGLU3,8.8645 +152025,2019-09-04T10:00:00,BMFBOVESPA:MGLU3,9.190619 +152026,2019-09-05T10:00:00,BMFBOVESPA:MGLU3,9.067089 +152027,2019-09-06T10:00:00,BMFBOVESPA:MGLU3,8.894147 +152028,2019-09-09T10:00:00,BMFBOVESPA:MGLU3,8.44944 +152029,2019-09-10T10:00:00,BMFBOVESPA:MGLU3,8.029438 +152030,2019-09-11T10:00:00,BMFBOVESPA:MGLU3,8.548263 +152031,2019-09-12T10:00:00,BMFBOVESPA:MGLU3,8.647087 +152032,2019-09-13T10:00:00,BMFBOVESPA:MGLU3,8.424733 +152033,2019-09-16T10:00:00,BMFBOVESPA:MGLU3,8.614969 +152034,2019-09-17T10:00:00,BMFBOVESPA:MGLU3,8.610028 +152035,2019-09-18T10:00:00,BMFBOVESPA:MGLU3,8.661911 +152036,2019-09-19T10:00:00,BMFBOVESPA:MGLU3,8.847206 +152037,2019-09-20T10:00:00,BMFBOVESPA:MGLU3,9.032501 +152038,2019-09-23T10:00:00,BMFBOVESPA:MGLU3,8.891677 +152039,2019-09-24T10:00:00,BMFBOVESPA:MGLU3,9.084383 +152040,2019-09-25T10:00:00,BMFBOVESPA:MGLU3,9.07203 +152041,2019-09-26T10:00:00,BMFBOVESPA:MGLU3,9.034971 +152042,2019-09-27T10:00:00,BMFBOVESPA:MGLU3,9.091795 +152043,2019-09-30T10:00:00,BMFBOVESPA:MGLU3,9.151089 +152044,2019-10-01T10:00:00,BMFBOVESPA:MGLU3,9.252384 +152045,2019-10-02T10:00:00,BMFBOVESPA:MGLU3,9.017677 +152046,2019-10-03T10:00:00,BMFBOVESPA:MGLU3,9.215324 +152047,2019-10-04T10:00:00,BMFBOVESPA:MGLU3,9.580973 +152048,2019-10-07T10:00:00,BMFBOVESPA:MGLU3,9.487091 +152049,2019-10-08T10:00:00,BMFBOVESPA:MGLU3,9.406298 +152050,2019-10-09T10:00:00,BMFBOVESPA:MGLU3,9.81473 +152051,2019-10-10T10:00:00,BMFBOVESPA:MGLU3,9.63898 +152052,2019-10-11T10:00:00,BMFBOVESPA:MGLU3,10.025134 +152053,2019-10-14T10:00:00,BMFBOVESPA:MGLU3,10.438515 +152054,2019-10-15T10:00:00,BMFBOVESPA:MGLU3,10.346928 +152055,2019-10-16T10:00:00,BMFBOVESPA:MGLU3,10.58456 +152056,2019-10-17T10:00:00,BMFBOVESPA:MGLU3,10.686049 +152057,2019-10-18T10:00:00,BMFBOVESPA:MGLU3,10.643969 +152058,2019-10-21T10:00:00,BMFBOVESPA:MGLU3,10.668722 +152059,2019-10-22T10:00:00,BMFBOVESPA:MGLU3,10.822194 +152060,2019-10-23T10:00:00,BMFBOVESPA:MGLU3,10.765261 +152061,2019-10-24T10:00:00,BMFBOVESPA:MGLU3,10.705853 +152062,2019-10-25T10:00:00,BMFBOVESPA:MGLU3,10.396435 +152063,2019-10-28T10:00:00,BMFBOVESPA:MGLU3,10.562282 +152064,2019-10-29T10:00:00,BMFBOVESPA:MGLU3,10.186031 +152065,2019-10-30T10:00:00,BMFBOVESPA:MGLU3,10.896454 +152066,2019-10-31T10:00:00,BMFBOVESPA:MGLU3,11.049925 +152067,2019-11-01T10:00:00,BMFBOVESPA:MGLU3,11.681137 +152068,2019-11-04T10:00:00,BMFBOVESPA:MGLU3,11.131612 +152069,2019-11-05T10:00:00,BMFBOVESPA:MGLU3,10.901405 +152070,2019-11-06T10:00:00,BMFBOVESPA:MGLU3,11.188544 +152071,2019-11-07T10:00:00,BMFBOVESPA:MGLU3,10.94101 +152072,2019-11-08T10:00:00,BMFBOVESPA:MGLU3,10.844472 +152073,2019-11-11T10:00:00,BMFBOVESPA:MGLU3,11.143988 +152074,2019-11-12T10:00:00,BMFBOVESPA:MGLU3,10.742983 +152075,2019-11-13T10:00:00,BMFBOVESPA:MGLU3,10.520202 +152076,2019-11-14T10:00:00,BMFBOVESPA:MGLU3,10.953387 +152077,2019-11-18T10:00:00,BMFBOVESPA:MGLU3,11.134087 +152078,2019-11-19T10:00:00,BMFBOVESPA:MGLU3,11.020221 +152079,2019-11-21T10:00:00,BMFBOVESPA:MGLU3,11.139037 +152080,2019-11-22T10:00:00,BMFBOVESPA:MGLU3,11.26033 +152081,2019-11-25T10:00:00,BMFBOVESPA:MGLU3,10.965763 +152082,2019-11-26T10:00:00,BMFBOVESPA:MGLU3,10.653871 +152083,2019-11-27T10:00:00,BMFBOVESPA:MGLU3,11.287557 +152084,2019-11-28T10:00:00,BMFBOVESPA:MGLU3,11.287557 +152085,2019-11-29T10:00:00,BMFBOVESPA:MGLU3,11.146463 +152086,2019-12-02T10:00:00,BMFBOVESPA:MGLU3,11.119234 +152087,2019-12-03T10:00:00,BMFBOVESPA:MGLU3,11.037548 +152088,2019-12-04T10:00:00,BMFBOVESPA:MGLU3,10.908831 +152089,2019-12-05T10:00:00,BMFBOVESPA:MGLU3,11.111808 +152090,2019-12-06T10:00:00,BMFBOVESPA:MGLU3,11.238052 +152091,2019-12-09T10:00:00,BMFBOVESPA:MGLU3,11.349441 +152092,2019-12-10T10:00:00,BMFBOVESPA:MGLU3,11.535092 +152093,2019-12-11T10:00:00,BMFBOVESPA:MGLU3,11.777676 +152094,2019-12-12T10:00:00,BMFBOVESPA:MGLU3,11.83956 +152095,2019-12-13T10:00:00,BMFBOVESPA:MGLU3,12.146501 +152096,2019-12-16T10:00:00,BMFBOVESPA:MGLU3,12.203434 +152097,2019-12-17T10:00:00,BMFBOVESPA:MGLU3,11.851936 +152098,2019-12-18T10:00:00,BMFBOVESPA:MGLU3,12.012833 +152099,2019-12-19T10:00:00,BMFBOVESPA:MGLU3,12.035111 +152100,2019-12-20T10:00:00,BMFBOVESPA:MGLU3,12.027685 +152101,2019-12-23T10:00:00,BMFBOVESPA:MGLU3,12.064816 +152102,2019-12-26T10:00:00,BMFBOVESPA:MGLU3,12.151452 +152103,2019-12-27T10:00:00,BMFBOVESPA:MGLU3,12.06234 +152104,2019-12-30T10:00:00,BMFBOVESPA:MGLU3,11.80738 +152105,2020-01-02T10:00:00,BMFBOVESPA:MGLU3,12.220026 +152106,2020-01-03T10:00:00,BMFBOVESPA:MGLU3,12.111028 +152107,2020-01-06T10:00:00,BMFBOVESPA:MGLU3,12.120937 +152108,2020-01-07T10:00:00,BMFBOVESPA:MGLU3,12.086257 +152109,2020-01-08T10:00:00,BMFBOVESPA:MGLU3,12.457837 +152110,2020-01-09T10:00:00,BMFBOVESPA:MGLU3,12.901256 +152111,2020-01-10T10:00:00,BMFBOVESPA:MGLU3,12.831893 +152112,2020-01-13T10:00:00,BMFBOVESPA:MGLU3,13.433853 +152113,2020-01-14T10:00:00,BMFBOVESPA:MGLU3,13.376878 +152114,2020-01-15T10:00:00,BMFBOVESPA:MGLU3,13.292653 +152115,2020-01-16T10:00:00,BMFBOVESPA:MGLU3,13.243109 +152116,2020-01-17T10:00:00,BMFBOVESPA:MGLU3,13.463579 +152117,2020-01-20T10:00:00,BMFBOVESPA:MGLU3,13.872317 +152118,2020-01-21T10:00:00,BMFBOVESPA:MGLU3,13.850023 +152119,2020-01-22T10:00:00,BMFBOVESPA:MGLU3,13.795524 +152120,2020-01-23T10:00:00,BMFBOVESPA:MGLU3,14.015996 +152121,2020-01-24T10:00:00,BMFBOVESPA:MGLU3,13.909476 +152122,2020-01-27T10:00:00,BMFBOVESPA:MGLU3,13.327333 +152123,2020-01-28T10:00:00,BMFBOVESPA:MGLU3,14.117561 +152124,2020-01-29T10:00:00,BMFBOVESPA:MGLU3,14.191876 +152125,2020-01-30T10:00:00,BMFBOVESPA:MGLU3,13.996177 +152126,2020-01-31T10:00:00,BMFBOVESPA:MGLU3,13.822773 +152127,2020-02-03T10:00:00,BMFBOVESPA:MGLU3,14.003609 +152128,2020-02-04T10:00:00,BMFBOVESPA:MGLU3,14.283533 +152129,2020-02-05T10:00:00,BMFBOVESPA:MGLU3,14.194353 +152130,2020-02-06T10:00:00,BMFBOVESPA:MGLU3,13.830206 +152131,2020-02-07T10:00:00,BMFBOVESPA:MGLU3,13.433853 +152132,2020-02-10T10:00:00,BMFBOVESPA:MGLU3,12.975571 +152133,2020-02-11T10:00:00,BMFBOVESPA:MGLU3,13.443762 +152134,2020-02-12T10:00:00,BMFBOVESPA:MGLU3,13.857454 +152135,2020-02-13T10:00:00,BMFBOVESPA:MGLU3,14.132423 +152136,2020-02-14T10:00:00,BMFBOVESPA:MGLU3,13.954066 +152137,2020-02-17T10:00:00,BMFBOVESPA:MGLU3,14.578319 +152138,2020-02-18T10:00:00,BMFBOVESPA:MGLU3,14.422256 +152139,2020-02-19T10:00:00,BMFBOVESPA:MGLU3,14.333077 +152140,2020-02-20T10:00:00,BMFBOVESPA:MGLU3,14.006086 +152141,2020-02-21T10:00:00,BMFBOVESPA:MGLU3,13.983792 +152142,2020-02-26T10:00:00,BMFBOVESPA:MGLU3,13.099431 +152143,2020-02-27T10:00:00,BMFBOVESPA:MGLU3,12.447928 +152144,2020-02-28T10:00:00,BMFBOVESPA:MGLU3,12.514812 +152145,2020-03-02T10:00:00,BMFBOVESPA:MGLU3,13.017683 +152146,2020-03-03T10:00:00,BMFBOVESPA:MGLU3,13.091999 +152147,2020-03-04T10:00:00,BMFBOVESPA:MGLU3,12.992912 +152148,2020-03-05T10:00:00,BMFBOVESPA:MGLU3,11.838537 +152149,2020-03-06T10:00:00,BMFBOVESPA:MGLU3,11.229146 +152150,2020-03-09T10:00:00,BMFBOVESPA:MGLU3,9.997978 +152151,2020-03-10T10:00:00,BMFBOVESPA:MGLU3,11.640361 +152152,2020-03-11T10:00:00,BMFBOVESPA:MGLU3,10.671776 +152153,2020-03-12T10:00:00,BMFBOVESPA:MGLU3,8.422478 +152154,2020-03-13T10:00:00,BMFBOVESPA:MGLU3,10.404238 +152155,2020-03-16T10:00:00,BMFBOVESPA:MGLU3,8.439819 +152156,2020-03-17T10:00:00,BMFBOVESPA:MGLU3,8.811399 +152157,2020-03-18T10:00:00,BMFBOVESPA:MGLU3,7.136812 +152158,2020-03-19T10:00:00,BMFBOVESPA:MGLU3,7.567844 +152159,2020-03-20T10:00:00,BMFBOVESPA:MGLU3,7.592617 +152160,2020-03-23T10:00:00,BMFBOVESPA:MGLU3,7.48362 +152161,2020-03-24T10:00:00,BMFBOVESPA:MGLU3,9.086368 +152162,2020-03-25T10:00:00,BMFBOVESPA:MGLU3,9.908798 +152163,2020-03-26T10:00:00,BMFBOVESPA:MGLU3,10.186244 +152164,2020-03-27T10:00:00,BMFBOVESPA:MGLU3,9.661078 +152165,2020-03-30T10:00:00,BMFBOVESPA:MGLU3,10.30515 +152166,2020-03-31T10:00:00,BMFBOVESPA:MGLU3,9.658602 +152167,2020-04-01T10:00:00,BMFBOVESPA:MGLU3,9.284544 +152168,2020-04-02T10:00:00,BMFBOVESPA:MGLU3,8.890669 +152169,2020-04-03T10:00:00,BMFBOVESPA:MGLU3,8.803967 +152170,2020-04-06T10:00:00,BMFBOVESPA:MGLU3,9.462903 +152171,2020-04-07T10:00:00,BMFBOVESPA:MGLU3,9.931093 +152172,2020-04-08T10:00:00,BMFBOVESPA:MGLU3,10.394329 +152173,2020-04-09T10:00:00,BMFBOVESPA:MGLU3,10.317537 +152174,2020-04-13T10:00:00,BMFBOVESPA:MGLU3,10.381943 +152175,2020-04-14T10:00:00,BMFBOVESPA:MGLU3,10.627187 +152176,2020-04-15T10:00:00,BMFBOVESPA:MGLU3,10.86252 +152177,2020-04-16T10:00:00,BMFBOVESPA:MGLU3,11.288598 +152178,2020-04-17T10:00:00,BMFBOVESPA:MGLU3,11.045833 +152179,2020-04-20T10:00:00,BMFBOVESPA:MGLU3,12.009463 +152180,2020-04-22T10:00:00,BMFBOVESPA:MGLU3,12.522243 +152181,2020-04-23T10:00:00,BMFBOVESPA:MGLU3,12.254706 +152182,2020-04-24T10:00:00,BMFBOVESPA:MGLU3,11.736972 +152183,2020-04-27T10:00:00,BMFBOVESPA:MGLU3,12.262138 +152184,2020-04-28T10:00:00,BMFBOVESPA:MGLU3,12.831893 +152185,2020-04-29T10:00:00,BMFBOVESPA:MGLU3,12.539584 +152186,2020-04-30T10:00:00,BMFBOVESPA:MGLU3,12.311682 +152187,2020-05-04T10:00:00,BMFBOVESPA:MGLU3,12.742714 +152188,2020-05-05T10:00:00,BMFBOVESPA:MGLU3,12.435542 +152189,2020-05-06T10:00:00,BMFBOVESPA:MGLU3,13.661756 +152190,2020-05-07T10:00:00,BMFBOVESPA:MGLU3,14.068016 +152191,2020-05-08T10:00:00,BMFBOVESPA:MGLU3,13.758367 +152192,2020-05-11T10:00:00,BMFBOVESPA:MGLU3,13.612212 +152193,2020-05-12T10:00:00,BMFBOVESPA:MGLU3,13.575053 +152194,2020-05-13T10:00:00,BMFBOVESPA:MGLU3,13.649369 +152195,2020-05-14T10:00:00,BMFBOVESPA:MGLU3,13.748457 +152196,2020-05-15T10:00:00,BMFBOVESPA:MGLU3,13.656801 +152197,2020-05-18T10:00:00,BMFBOVESPA:MGLU3,13.810387 +152198,2020-05-19T10:00:00,BMFBOVESPA:MGLU3,14.511435 +152199,2020-05-20T10:00:00,BMFBOVESPA:MGLU3,14.095266 +152200,2020-05-21T10:00:00,BMFBOVESPA:MGLU3,14.439596 +152201,2020-05-22T10:00:00,BMFBOVESPA:MGLU3,14.281056 +152202,2020-05-25T10:00:00,BMFBOVESPA:MGLU3,14.962286 +152203,2020-05-26T10:00:00,BMFBOVESPA:MGLU3,15.972983 +152204,2020-05-27T10:00:00,BMFBOVESPA:MGLU3,16.686416 +152205,2020-05-28T10:00:00,BMFBOVESPA:MGLU3,16.163727 +152206,2020-05-29T10:00:00,BMFBOVESPA:MGLU3,15.940779 +152207,2020-06-01T10:00:00,BMFBOVESPA:MGLU3,15.779761 +152208,2020-06-02T10:00:00,BMFBOVESPA:MGLU3,15.309093 +152209,2020-06-03T10:00:00,BMFBOVESPA:MGLU3,15.452771 +152210,2020-06-04T10:00:00,BMFBOVESPA:MGLU3,14.984581 +152211,2020-06-05T10:00:00,BMFBOVESPA:MGLU3,14.726952 +152212,2020-06-08T10:00:00,BMFBOVESPA:MGLU3,15.452771 +152213,2020-06-09T10:00:00,BMFBOVESPA:MGLU3,15.452771 +152214,2020-06-10T10:00:00,BMFBOVESPA:MGLU3,16.002709 +152215,2020-06-12T10:00:00,BMFBOVESPA:MGLU3,15.841691 +152216,2020-06-15T10:00:00,BMFBOVESPA:MGLU3,16.312359 +152217,2020-06-16T10:00:00,BMFBOVESPA:MGLU3,16.349517 +152218,2020-06-17T10:00:00,BMFBOVESPA:MGLU3,16.644304 +152219,2020-06-18T10:00:00,BMFBOVESPA:MGLU3,17.26608 +152220,2020-06-19T10:00:00,BMFBOVESPA:MGLU3,17.687205 +152221,2020-06-22T10:00:00,BMFBOVESPA:MGLU3,17.563345 +152222,2020-06-23T10:00:00,BMFBOVESPA:MGLU3,17.402327 +152223,2020-06-24T10:00:00,BMFBOVESPA:MGLU3,17.290854 +152224,2020-06-25T10:00:00,BMFBOVESPA:MGLU3,17.263604 +152225,2020-06-26T10:00:00,BMFBOVESPA:MGLU3,17.179378 +152226,2020-06-29T10:00:00,BMFBOVESPA:MGLU3,17.441963 +152227,2020-06-30T10:00:00,BMFBOVESPA:MGLU3,17.749135 +152228,2020-07-01T10:00:00,BMFBOVESPA:MGLU3,17.910153 +152229,2020-07-02T10:00:00,BMFBOVESPA:MGLU3,17.365168 +152230,2020-07-03T10:00:00,BMFBOVESPA:MGLU3,17.835837 +152231,2020-07-06T10:00:00,BMFBOVESPA:MGLU3,17.833359 +152232,2020-07-07T10:00:00,BMFBOVESPA:MGLU3,18.509635 +152233,2020-07-08T10:00:00,BMFBOVESPA:MGLU3,19.00012 +152234,2020-07-09T10:00:00,BMFBOVESPA:MGLU3,19.668965 +152235,2020-07-10T10:00:00,BMFBOVESPA:MGLU3,19.862186 +152236,2020-07-13T10:00:00,BMFBOVESPA:MGLU3,19.941456 +152237,2020-07-14T10:00:00,BMFBOVESPA:MGLU3,19.941456 +152238,2020-07-15T10:00:00,BMFBOVESPA:MGLU3,20.189176 +152239,2020-07-16T10:00:00,BMFBOVESPA:MGLU3,19.862186 +152240,2020-07-17T10:00:00,BMFBOVESPA:MGLU3,20.313036 +152241,2020-07-20T10:00:00,BMFBOVESPA:MGLU3,21.551636 +152242,2020-07-21T10:00:00,BMFBOVESPA:MGLU3,20.882793 +152243,2020-07-22T10:00:00,BMFBOVESPA:MGLU3,20.969495 +152244,2020-07-23T10:00:00,BMFBOVESPA:MGLU3,19.916685 +152245,2020-07-24T10:00:00,BMFBOVESPA:MGLU3,19.735848 +152246,2020-07-27T10:00:00,BMFBOVESPA:MGLU3,19.656578 +152247,2020-07-28T10:00:00,BMFBOVESPA:MGLU3,19.916685 +152248,2020-07-29T10:00:00,BMFBOVESPA:MGLU3,19.869617 +152249,2020-07-30T10:00:00,BMFBOVESPA:MGLU3,20.632595 +152250,2020-07-31T10:00:00,BMFBOVESPA:MGLU3,20.016116 +152251,2020-08-03T10:00:00,BMFBOVESPA:MGLU3,20.477397 +152252,2020-08-04T10:00:00,BMFBOVESPA:MGLU3,20.460037 +152253,2020-08-05T10:00:00,BMFBOVESPA:MGLU3,20.584037 +152254,2020-08-06T10:00:00,BMFBOVESPA:MGLU3,21.305719 +152255,2020-08-07T10:00:00,BMFBOVESPA:MGLU3,21.241238 +152256,2020-08-10T10:00:00,BMFBOVESPA:MGLU3,20.318676 +152257,2020-08-11T10:00:00,BMFBOVESPA:MGLU3,20.085555 +152258,2020-08-12T10:00:00,BMFBOVESPA:MGLU3,19.854915 +152259,2020-08-13T10:00:00,BMFBOVESPA:MGLU3,19.951635 +152260,2020-08-14T10:00:00,BMFBOVESPA:MGLU3,20.276517 +152261,2020-08-17T10:00:00,BMFBOVESPA:MGLU3,20.249237 +152262,2020-08-18T10:00:00,BMFBOVESPA:MGLU3,22.19604 +152263,2020-08-19T10:00:00,BMFBOVESPA:MGLU3,22.245639 +152264,2020-08-20T10:00:00,BMFBOVESPA:MGLU3,21.662838 +152265,2020-08-21T10:00:00,BMFBOVESPA:MGLU3,21.662838 +152266,2020-08-24T10:00:00,BMFBOVESPA:MGLU3,21.595879 +152267,2020-08-25T10:00:00,BMFBOVESPA:MGLU3,21.824039 +152268,2020-08-26T10:00:00,BMFBOVESPA:MGLU3,22.35724 +152269,2020-08-27T10:00:00,BMFBOVESPA:MGLU3,22.811081 +152270,2020-08-28T10:00:00,BMFBOVESPA:MGLU3,23.455882 +152271,2020-08-31T10:00:00,BMFBOVESPA:MGLU3,23.118602 +152272,2020-09-01T10:00:00,BMFBOVESPA:MGLU3,23.641883 +152273,2020-09-02T10:00:00,BMFBOVESPA:MGLU3,23.190522 +152274,2020-09-03T10:00:00,BMFBOVESPA:MGLU3,21.948039 +152275,2020-09-04T10:00:00,BMFBOVESPA:MGLU3,22.014999 +152276,2020-09-08T10:00:00,BMFBOVESPA:MGLU3,21.747159 +152277,2020-09-09T10:00:00,BMFBOVESPA:MGLU3,22.61764 +152278,2020-09-10T10:00:00,BMFBOVESPA:MGLU3,21.886039 +152279,2020-09-11T10:00:00,BMFBOVESPA:MGLU3,21.717399 +152280,2020-09-14T10:00:00,BMFBOVESPA:MGLU3,22.394441 +152281,2020-09-15T10:00:00,BMFBOVESPA:MGLU3,22.21588 +152282,2020-09-16T10:00:00,BMFBOVESPA:MGLU3,22.114199 +152283,2020-09-17T10:00:00,BMFBOVESPA:MGLU3,21.600838 +152284,2020-09-18T10:00:00,BMFBOVESPA:MGLU3,21.61572 +152285,2020-09-21T10:00:00,BMFBOVESPA:MGLU3,21.997639 +152286,2020-09-22T10:00:00,BMFBOVESPA:MGLU3,22.193559 +152287,2020-09-23T10:00:00,BMFBOVESPA:MGLU3,21.447079 +152288,2020-09-24T10:00:00,BMFBOVESPA:MGLU3,22.14644 +152289,2020-09-25T10:00:00,BMFBOVESPA:MGLU3,22.476279 +152290,2020-09-28T10:00:00,BMFBOVESPA:MGLU3,21.692599 +152291,2020-09-29T10:00:00,BMFBOVESPA:MGLU3,21.695079 +152292,2020-09-30T10:00:00,BMFBOVESPA:MGLU3,22.121639 +152293,2020-10-01T10:00:00,BMFBOVESPA:MGLU3,22.791241 +152294,2020-10-02T10:00:00,BMFBOVESPA:MGLU3,21.83644 +152295,2020-10-05T10:00:00,BMFBOVESPA:MGLU3,22.35476 +152296,2020-10-06T10:00:00,BMFBOVESPA:MGLU3,22.14644 +152297,2020-10-07T10:00:00,BMFBOVESPA:MGLU3,22.05716 +152298,2020-10-08T10:00:00,BMFBOVESPA:MGLU3,22.783801 +152299,2020-10-09T10:00:00,BMFBOVESPA:MGLU3,24.341244 +152300,2020-10-13T10:00:00,BMFBOVESPA:MGLU3,25.792046 +152301,2020-10-14T10:00:00,BMFBOVESPA:MGLU3,25.385325 +152302,2020-10-15T10:00:00,BMFBOVESPA:MGLU3,25.305965 +152303,2020-10-16T10:00:00,BMFBOVESPA:MGLU3,25.593645 +152304,2020-10-19T10:00:00,BMFBOVESPA:MGLU3,25.484527 +152305,2020-10-20T10:00:00,BMFBOVESPA:MGLU3,25.831727 +152306,2020-10-21T10:00:00,BMFBOVESPA:MGLU3,26.010285 +152307,2020-10-22T10:00:00,BMFBOVESPA:MGLU3,25.891246 +152308,2020-10-23T10:00:00,BMFBOVESPA:MGLU3,25.712686 +152309,2020-10-26T10:00:00,BMFBOVESPA:MGLU3,25.266284 +152310,2020-10-27T10:00:00,BMFBOVESPA:MGLU3,25.246446 +152311,2020-10-28T10:00:00,BMFBOVESPA:MGLU3,24.433003 +152312,2020-10-29T10:00:00,BMFBOVESPA:MGLU3,25.157166 +152313,2020-10-30T10:00:00,BMFBOVESPA:MGLU3,24.433003 +152314,2020-11-03T10:00:00,BMFBOVESPA:MGLU3,24.790124 +152315,2020-11-04T10:00:00,BMFBOVESPA:MGLU3,25.980527 +152316,2020-11-05T10:00:00,BMFBOVESPA:MGLU3,27.23045 +152317,2020-11-06T10:00:00,BMFBOVESPA:MGLU3,27.111408 +152318,2020-11-09T10:00:00,BMFBOVESPA:MGLU3,26.238448 +152319,2020-11-10T10:00:00,BMFBOVESPA:MGLU3,25.018284 +152320,2020-11-11T10:00:00,BMFBOVESPA:MGLU3,25.375405 +152321,2020-11-12T10:00:00,BMFBOVESPA:MGLU3,25.276205 +152322,2020-11-13T10:00:00,BMFBOVESPA:MGLU3,24.899244 +152323,2020-11-16T10:00:00,BMFBOVESPA:MGLU3,24.651244 +152324,2020-11-17T10:00:00,BMFBOVESPA:MGLU3,24.532204 +152325,2020-11-18T10:00:00,BMFBOVESPA:MGLU3,24.343724 +152326,2020-11-19T10:00:00,BMFBOVESPA:MGLU3,24.442923 +152327,2020-11-20T10:00:00,BMFBOVESPA:MGLU3,24.006444 +152328,2020-11-23T10:00:00,BMFBOVESPA:MGLU3,23.232681 +152329,2020-11-24T10:00:00,BMFBOVESPA:MGLU3,23.510443 +152330,2020-11-25T10:00:00,BMFBOVESPA:MGLU3,23.808043 +152331,2020-11-26T10:00:00,BMFBOVESPA:MGLU3,24.056043 +152332,2020-11-27T10:00:00,BMFBOVESPA:MGLU3,23.996524 +152333,2020-11-30T10:00:00,BMFBOVESPA:MGLU3,23.193 +152334,2020-12-01T10:00:00,BMFBOVESPA:MGLU3,22.697 +152335,2020-12-02T10:00:00,BMFBOVESPA:MGLU3,22.86564 +152336,2020-12-03T10:00:00,BMFBOVESPA:MGLU3,23.11364 +152337,2020-12-04T10:00:00,BMFBOVESPA:MGLU3,23.470762 +152338,2020-12-07T10:00:00,BMFBOVESPA:MGLU3,23.609641 +152339,2020-12-08T10:00:00,BMFBOVESPA:MGLU3,24.750445 +152340,2020-12-09T10:00:00,BMFBOVESPA:MGLU3,23.788202 +152341,2020-12-10T10:00:00,BMFBOVESPA:MGLU3,23.212841 +152342,2020-12-11T10:00:00,BMFBOVESPA:MGLU3,22.806121 +152343,2020-12-14T10:00:00,BMFBOVESPA:MGLU3,23.857642 +152344,2020-12-15T10:00:00,BMFBOVESPA:MGLU3,24.413165 +152345,2020-12-16T10:00:00,BMFBOVESPA:MGLU3,24.760363 +152346,2020-12-17T10:00:00,BMFBOVESPA:MGLU3,24.343724 +152347,2020-12-18T10:00:00,BMFBOVESPA:MGLU3,24.323883 +152348,2020-12-21T10:00:00,BMFBOVESPA:MGLU3,24.800044 +152349,2020-12-22T10:00:00,BMFBOVESPA:MGLU3,24.958765 +152350,2020-12-23T10:00:00,BMFBOVESPA:MGLU3,24.770283 +152351,2020-12-28T10:00:00,BMFBOVESPA:MGLU3,25.048045 +152352,2020-12-29T10:00:00,BMFBOVESPA:MGLU3,25.077806 +152353,2020-12-30T10:00:00,BMFBOVESPA:MGLU3,24.776212 +152354,2021-01-04T10:00:00,BMFBOVESPA:MGLU3,25.024471 +152355,2021-01-05T10:00:00,BMFBOVESPA:MGLU3,24.587535 +152356,2021-01-06T10:00:00,BMFBOVESPA:MGLU3,23.27673 +152357,2021-01-07T10:00:00,BMFBOVESPA:MGLU3,22.99868 +152358,2021-01-08T10:00:00,BMFBOVESPA:MGLU3,23.673943 +152359,2021-01-11T10:00:00,BMFBOVESPA:MGLU3,23.326381 +152360,2021-01-12T10:00:00,BMFBOVESPA:MGLU3,24.031437 +152361,2021-01-13T10:00:00,BMFBOVESPA:MGLU3,23.852689 +152362,2021-01-14T10:00:00,BMFBOVESPA:MGLU3,23.564709 +152363,2021-01-15T10:00:00,BMFBOVESPA:MGLU3,23.793106 +152364,2021-01-18T10:00:00,BMFBOVESPA:MGLU3,24.279695 +152365,2021-01-19T10:00:00,BMFBOVESPA:MGLU3,23.912271 +152366,2021-01-20T10:00:00,BMFBOVESPA:MGLU3,25.242938 +152367,2021-01-21T10:00:00,BMFBOVESPA:MGLU3,25.31245 +152368,2021-01-22T10:00:00,BMFBOVESPA:MGLU3,25.808967 +152369,2021-01-26T10:00:00,BMFBOVESPA:MGLU3,25.570639 +152370,2021-01-27T10:00:00,BMFBOVESPA:MGLU3,25.610361 +152371,2021-01-28T10:00:00,BMFBOVESPA:MGLU3,26.007575 +152372,2021-01-29T10:00:00,BMFBOVESPA:MGLU3,25.093983 +152373,2021-02-01T10:00:00,BMFBOVESPA:MGLU3,24.756351 +152374,2021-02-02T10:00:00,BMFBOVESPA:MGLU3,25.123773 +152375,2021-02-03T10:00:00,BMFBOVESPA:MGLU3,25.471336 +152376,2021-02-04T10:00:00,BMFBOVESPA:MGLU3,25.133703 +152377,2021-02-05T10:00:00,BMFBOVESPA:MGLU3,25.669943 +152378,2021-02-08T10:00:00,BMFBOVESPA:MGLU3,25.977783 +152379,2021-02-09T10:00:00,BMFBOVESPA:MGLU3,26.057226 +152380,2021-02-10T10:00:00,BMFBOVESPA:MGLU3,25.123773 +152381,2021-02-11T10:00:00,BMFBOVESPA:MGLU3,25.471336 +152382,2021-02-12T10:00:00,BMFBOVESPA:MGLU3,25.729525 +152383,2021-02-17T10:00:00,BMFBOVESPA:MGLU3,25.32238 +152384,2021-02-18T10:00:00,BMFBOVESPA:MGLU3,24.865586 +152385,2021-02-19T10:00:00,BMFBOVESPA:MGLU3,24.766282 +152386,2021-02-22T10:00:00,BMFBOVESPA:MGLU3,24.081087 +152387,2021-02-23T10:00:00,BMFBOVESPA:MGLU3,24.686839 +152388,2021-02-24T10:00:00,BMFBOVESPA:MGLU3,24.46837 +152389,2021-02-25T10:00:00,BMFBOVESPA:MGLU3,23.89241 +152390,2021-02-26T10:00:00,BMFBOVESPA:MGLU3,24.011575 +152391,2021-03-01T10:00:00,BMFBOVESPA:MGLU3,24.378997 +152392,2021-03-02T10:00:00,BMFBOVESPA:MGLU3,24.100948 +152393,2021-03-03T10:00:00,BMFBOVESPA:MGLU3,24.945028 +152394,2021-03-04T10:00:00,BMFBOVESPA:MGLU3,25.262799 +152395,2021-03-05T10:00:00,BMFBOVESPA:MGLU3,24.954957 +152396,2021-03-08T10:00:00,BMFBOVESPA:MGLU3,22.939098 +152397,2021-03-09T10:00:00,BMFBOVESPA:MGLU3,23.227077 +152398,2021-03-10T10:00:00,BMFBOVESPA:MGLU3,24.72656 +152399,2021-03-11T10:00:00,BMFBOVESPA:MGLU3,24.627255 +152400,2021-03-12T10:00:00,BMFBOVESPA:MGLU3,24.398858 +152401,2021-03-15T10:00:00,BMFBOVESPA:MGLU3,23.554778 +152402,2021-03-16T10:00:00,BMFBOVESPA:MGLU3,23.981784 +152403,2021-03-17T10:00:00,BMFBOVESPA:MGLU3,23.773248 +152404,2021-03-18T10:00:00,BMFBOVESPA:MGLU3,22.12481 +152405,2021-03-19T10:00:00,BMFBOVESPA:MGLU3,22.134741 +152406,2021-03-22T10:00:00,BMFBOVESPA:MGLU3,21.757387 +152407,2021-03-23T10:00:00,BMFBOVESPA:MGLU3,21.360173 +152408,2021-03-24T10:00:00,BMFBOVESPA:MGLU3,20.228114 +152409,2021-03-25T10:00:00,BMFBOVESPA:MGLU3,20.1586 +152410,2021-03-26T10:00:00,BMFBOVESPA:MGLU3,19.84083 +152411,2021-03-29T10:00:00,BMFBOVESPA:MGLU3,19.513128 +152412,2021-03-30T10:00:00,BMFBOVESPA:MGLU3,19.920272 +152413,2021-03-31T10:00:00,BMFBOVESPA:MGLU3,20.099019 +152414,2021-04-01T10:00:00,BMFBOVESPA:MGLU3,20.297627 +152415,2021-04-05T10:00:00,BMFBOVESPA:MGLU3,20.277765 +152416,2021-04-06T10:00:00,BMFBOVESPA:MGLU3,20.456511 +152417,2021-04-07T10:00:00,BMFBOVESPA:MGLU3,20.039437 +152418,2021-04-08T10:00:00,BMFBOVESPA:MGLU3,21.697804 +152419,2021-04-09T10:00:00,BMFBOVESPA:MGLU3,21.519058 +152420,2021-04-12T10:00:00,BMFBOVESPA:MGLU3,21.499198 +152421,2021-04-13T10:00:00,BMFBOVESPA:MGLU3,22.045368 +152422,2021-04-14T10:00:00,BMFBOVESPA:MGLU3,21.965925 +152423,2021-04-15T10:00:00,BMFBOVESPA:MGLU3,22.045368 +152424,2021-04-16T10:00:00,BMFBOVESPA:MGLU3,21.767317 +152425,2021-04-19T10:00:00,BMFBOVESPA:MGLU3,21.499198 +152426,2021-04-20T10:00:00,BMFBOVESPA:MGLU3,21.449546 +152427,2021-04-22T10:00:00,BMFBOVESPA:MGLU3,21.00268 +152428,2021-04-23T10:00:00,BMFBOVESPA:MGLU3,21.57864 +152429,2021-04-26T10:00:00,BMFBOVESPA:MGLU3,21.558779 +152430,2021-04-27T10:00:00,BMFBOVESPA:MGLU3,20.804074 +152431,2021-04-28T10:00:00,BMFBOVESPA:MGLU3,20.506163 +152432,2021-04-29T10:00:00,BMFBOVESPA:MGLU3,20.11888 +152433,2021-04-30T10:00:00,BMFBOVESPA:MGLU3,19.890483 +152434,2021-05-03T10:00:00,BMFBOVESPA:MGLU3,20.039437 +152435,2021-05-04T10:00:00,BMFBOVESPA:MGLU3,19.612432 +152436,2021-05-05T10:00:00,BMFBOVESPA:MGLU3,19.761387 +152437,2021-05-06T10:00:00,BMFBOVESPA:MGLU3,19.324451 +152438,2021-05-07T10:00:00,BMFBOVESPA:MGLU3,19.751456 +152439,2021-05-10T10:00:00,BMFBOVESPA:MGLU3,19.066264 +152440,2021-05-11T10:00:00,BMFBOVESPA:MGLU3,19.185427 +152441,2021-05-12T10:00:00,BMFBOVESPA:MGLU3,18.460512 +152442,2021-05-13T10:00:00,BMFBOVESPA:MGLU3,18.99675 +152443,2021-05-14T10:00:00,BMFBOVESPA:MGLU3,19.016611 +152444,2021-05-17T10:00:00,BMFBOVESPA:MGLU3,18.728632 +152445,2021-05-18T10:00:00,BMFBOVESPA:MGLU3,18.837864 +152446,2021-05-19T10:00:00,BMFBOVESPA:MGLU3,18.549885 +152447,2021-05-20T10:00:00,BMFBOVESPA:MGLU3,18.609467 +152448,2021-05-21T10:00:00,BMFBOVESPA:MGLU3,18.400931 +152449,2021-05-24T10:00:00,BMFBOVESPA:MGLU3,19.860691 +152450,2021-05-25T10:00:00,BMFBOVESPA:MGLU3,19.880551 +152451,2021-05-26T10:00:00,BMFBOVESPA:MGLU3,19.532989 +152452,2021-05-27T10:00:00,BMFBOVESPA:MGLU3,19.453546 +152453,2021-05-28T10:00:00,BMFBOVESPA:MGLU3,20.108949 +152454,2021-05-31T10:00:00,BMFBOVESPA:MGLU3,20.019576 +152455,2021-06-01T10:00:00,BMFBOVESPA:MGLU3,20.208253 +152456,2021-06-02T10:00:00,BMFBOVESPA:MGLU3,20.357208 +152457,2021-06-04T10:00:00,BMFBOVESPA:MGLU3,20.70477 +152458,2021-06-07T10:00:00,BMFBOVESPA:MGLU3,20.655117 +152459,2021-06-08T10:00:00,BMFBOVESPA:MGLU3,20.903376 +152460,2021-06-09T10:00:00,BMFBOVESPA:MGLU3,20.12881 +152461,2021-06-10T10:00:00,BMFBOVESPA:MGLU3,20.138741 +152462,2021-06-11T10:00:00,BMFBOVESPA:MGLU3,20.238043 +152463,2021-06-14T10:00:00,BMFBOVESPA:MGLU3,20.446581 +152464,2021-06-15T10:00:00,BMFBOVESPA:MGLU3,20.74449 +152465,2021-06-16T10:00:00,BMFBOVESPA:MGLU3,20.16853 +152466,2021-06-17T10:00:00,BMFBOVESPA:MGLU3,21.161565 +152467,2021-06-18T10:00:00,BMFBOVESPA:MGLU3,20.923237 +152468,2021-06-21T10:00:00,BMFBOVESPA:MGLU3,21.121844 +152469,2021-06-22T10:00:00,BMFBOVESPA:MGLU3,20.823933 +152470,2021-06-23T10:00:00,BMFBOVESPA:MGLU3,20.436651 +152471,2021-06-24T10:00:00,BMFBOVESPA:MGLU3,21.499198 +152472,2021-06-25T10:00:00,BMFBOVESPA:MGLU3,21.241008 +152473,2021-06-28T10:00:00,BMFBOVESPA:MGLU3,21.380034 +152474,2021-06-29T10:00:00,BMFBOVESPA:MGLU3,21.519058 +152475,2021-06-30T10:00:00,BMFBOVESPA:MGLU3,21.00268 +152476,2021-07-01T10:00:00,BMFBOVESPA:MGLU3,20.545885 +152477,2021-07-02T10:00:00,BMFBOVESPA:MGLU3,21.489266 +152478,2021-07-05T10:00:00,BMFBOVESPA:MGLU3,21.231077 +152479,2021-07-06T10:00:00,BMFBOVESPA:MGLU3,20.938418 +152480,2021-07-07T10:00:00,BMFBOVESPA:MGLU3,21.872548 +152481,2021-07-08T10:00:00,BMFBOVESPA:MGLU3,21.78311 +152482,2021-07-12T10:00:00,BMFBOVESPA:MGLU3,21.961986 +152483,2021-07-13T10:00:00,BMFBOVESPA:MGLU3,22.34955 +152484,2021-07-14T10:00:00,BMFBOVESPA:MGLU3,22.786802 +152485,2021-07-15T10:00:00,BMFBOVESPA:MGLU3,23.571868 +152486,2021-07-16T10:00:00,BMFBOVESPA:MGLU3,23.750745 +152487,2021-07-19T10:00:00,BMFBOVESPA:MGLU3,22.975617 +152488,2021-07-20T10:00:00,BMFBOVESPA:MGLU3,23.224055 +152489,2021-07-21T10:00:00,BMFBOVESPA:MGLU3,23.214118 +152490,2021-07-22T10:00:00,BMFBOVESPA:MGLU3,23.104804 +152491,2021-07-23T10:00:00,BMFBOVESPA:MGLU3,22.458863 +152492,2021-07-26T10:00:00,BMFBOVESPA:MGLU3,21.902361 +152493,2021-07-27T10:00:00,BMFBOVESPA:MGLU3,21.316046 +152494,2021-07-28T10:00:00,BMFBOVESPA:MGLU3,21.395546 +152495,2021-07-29T10:00:00,BMFBOVESPA:MGLU3,21.584358 +152496,2021-07-30T10:00:00,BMFBOVESPA:MGLU3,20.471353 +152497,2021-08-02T10:00:00,BMFBOVESPA:MGLU3,20.501165 +152498,2021-08-03T10:00:00,BMFBOVESPA:MGLU3,20.302415 +152499,2021-08-04T10:00:00,BMFBOVESPA:MGLU3,19.835349 +152500,2021-08-05T10:00:00,BMFBOVESPA:MGLU3,20.332226 +152501,2021-08-06T10:00:00,BMFBOVESPA:MGLU3,20.550853 +152502,2021-08-09T10:00:00,BMFBOVESPA:MGLU3,20.36204 +152503,2021-08-10T10:00:00,BMFBOVESPA:MGLU3,20.272602 +152504,2021-08-11T10:00:00,BMFBOVESPA:MGLU3,20.779417 +152505,2021-08-12T10:00:00,BMFBOVESPA:MGLU3,20.839041 +152506,2021-08-13T10:00:00,BMFBOVESPA:MGLU3,20.143414 +152507,2021-08-16T10:00:00,BMFBOVESPA:MGLU3,19.298722 +152508,2021-08-17T10:00:00,BMFBOVESPA:MGLU3,19.189408 +152509,2021-08-18T10:00:00,BMFBOVESPA:MGLU3,18.722344 +152510,2021-08-19T10:00:00,BMFBOVESPA:MGLU3,18.831658 +152511,2021-08-20T10:00:00,BMFBOVESPA:MGLU3,18.74222 +152512,2021-08-23T10:00:00,BMFBOVESPA:MGLU3,18.016777 +152513,2021-08-24T10:00:00,BMFBOVESPA:MGLU3,19.119846 +152514,2021-08-25T10:00:00,BMFBOVESPA:MGLU3,19.427909 +152515,2021-08-26T10:00:00,BMFBOVESPA:MGLU3,18.682593 +152516,2021-08-27T10:00:00,BMFBOVESPA:MGLU3,18.911159 +152517,2021-08-30T10:00:00,BMFBOVESPA:MGLU3,18.762093 +152518,2021-08-31T10:00:00,BMFBOVESPA:MGLU3,18.126091 +152519,2021-09-01T10:00:00,BMFBOVESPA:MGLU3,18.563343 +152520,2021-09-02T10:00:00,BMFBOVESPA:MGLU3,17.897528 +152521,2021-09-03T10:00:00,BMFBOVESPA:MGLU3,18.78197 +152522,2021-09-06T10:00:00,BMFBOVESPA:MGLU3,19.358347 +152523,2021-09-08T10:00:00,BMFBOVESPA:MGLU3,18.672657 +152524,2021-09-09T10:00:00,BMFBOVESPA:MGLU3,18.732282 +152525,2021-09-10T10:00:00,BMFBOVESPA:MGLU3,17.072711 +152526,2021-09-13T10:00:00,BMFBOVESPA:MGLU3,17.331088 +152527,2021-09-14T10:00:00,BMFBOVESPA:MGLU3,16.923649 +152528,2021-09-15T10:00:00,BMFBOVESPA:MGLU3,16.516209 +152529,2021-09-16T10:00:00,BMFBOVESPA:MGLU3,16.26777 +152530,2021-09-17T10:00:00,BMFBOVESPA:MGLU3,16.46652 +152531,2021-09-20T10:00:00,BMFBOVESPA:MGLU3,15.949767 +152532,2021-09-21T10:00:00,BMFBOVESPA:MGLU3,16.287643 +152533,2021-09-22T10:00:00,BMFBOVESPA:MGLU3,16.237957 +152534,2021-09-23T10:00:00,BMFBOVESPA:MGLU3,15.770892 +152535,2021-09-24T10:00:00,BMFBOVESPA:MGLU3,15.532391 +152536,2021-09-27T10:00:00,BMFBOVESPA:MGLU3,14.916263 +152537,2021-09-28T10:00:00,BMFBOVESPA:MGLU3,14.091446 +152538,2021-09-29T10:00:00,BMFBOVESPA:MGLU3,13.852945 +152539,2021-09-30T10:00:00,BMFBOVESPA:MGLU3,14.250447 +152540,2021-10-01T10:00:00,BMFBOVESPA:MGLU3,14.459135 +152541,2021-10-04T10:00:00,BMFBOVESPA:MGLU3,13.624381 +152542,2021-10-05T10:00:00,BMFBOVESPA:MGLU3,13.594568 +152543,2021-10-06T10:00:00,BMFBOVESPA:MGLU3,14.369697 +152544,2021-10-07T10:00:00,BMFBOVESPA:MGLU3,13.942383 +152545,2021-10-08T10:00:00,BMFBOVESPA:MGLU3,14.876512 +152546,2021-10-11T10:00:00,BMFBOVESPA:MGLU3,14.290197 +152547,2021-10-13T10:00:00,BMFBOVESPA:MGLU3,14.409448 +152548,2021-10-14T10:00:00,BMFBOVESPA:MGLU3,14.081508 +152549,2021-10-15T10:00:00,BMFBOVESPA:MGLU3,14.469073 +152550,2021-10-18T10:00:00,BMFBOVESPA:MGLU3,14.190821 +152551,2021-10-19T10:00:00,BMFBOVESPA:MGLU3,13.644256 +152552,2021-10-20T10:00:00,BMFBOVESPA:MGLU3,13.167254 +152553,2021-10-21T10:00:00,BMFBOVESPA:MGLU3,12.3325 +152554,2021-10-22T10:00:00,BMFBOVESPA:MGLU3,12.342437 +152555,2021-10-25T10:00:00,BMFBOVESPA:MGLU3,12.262937 +152556,2021-10-26T10:00:00,BMFBOVESPA:MGLU3,11.905185 +152557,2021-10-27T10:00:00,BMFBOVESPA:MGLU3,11.527558 +152558,2021-10-28T10:00:00,BMFBOVESPA:MGLU3,11.080368 +152559,2021-10-29T10:00:00,BMFBOVESPA:MGLU3,10.742492 +152560,2021-11-01T10:00:00,BMFBOVESPA:MGLU3,11.229432 +152561,2021-11-03T10:00:00,BMFBOVESPA:MGLU3,11.47787 +152562,2021-11-04T10:00:00,BMFBOVESPA:MGLU3,11.010805 +152563,2021-11-05T10:00:00,BMFBOVESPA:MGLU3,12.362312 +152564,2021-11-08T10:00:00,BMFBOVESPA:MGLU3,11.855497 +152565,2021-11-09T10:00:00,BMFBOVESPA:MGLU3,13.048003 +152566,2021-11-10T10:00:00,BMFBOVESPA:MGLU3,12.93869 +152567,2021-11-11T10:00:00,BMFBOVESPA:MGLU3,13.564756 +152568,2021-11-12T10:00:00,BMFBOVESPA:MGLU3,11.080368 +152569,2021-11-16T10:00:00,BMFBOVESPA:MGLU3,9.679174 +152570,2021-11-17T10:00:00,BMFBOVESPA:MGLU3,9.212109 +152571,2021-11-18T10:00:00,BMFBOVESPA:MGLU3,8.933857 +152572,2021-11-19T10:00:00,BMFBOVESPA:MGLU3,9.212109 +152573,2021-11-22T10:00:00,BMFBOVESPA:MGLU3,8.784794 +152574,2021-11-23T10:00:00,BMFBOVESPA:MGLU3,8.546293 +152575,2021-11-24T10:00:00,BMFBOVESPA:MGLU3,8.764919 +152576,2021-11-25T10:00:00,BMFBOVESPA:MGLU3,8.645668 +152577,2021-11-26T10:00:00,BMFBOVESPA:MGLU3,8.009666 +152578,2021-11-29T10:00:00,BMFBOVESPA:MGLU3,7.98979 +152579,2021-11-30T10:00:00,BMFBOVESPA:MGLU3,7.751289 +152580,2021-12-01T10:00:00,BMFBOVESPA:MGLU3,6.837034 +152581,2021-12-02T10:00:00,BMFBOVESPA:MGLU3,6.717784 +152582,2021-12-03T10:00:00,BMFBOVESPA:MGLU3,7.005973 +152583,2021-12-06T10:00:00,BMFBOVESPA:MGLU3,7.254412 +152584,2021-12-07T10:00:00,BMFBOVESPA:MGLU3,7.572413 +152585,2021-12-08T10:00:00,BMFBOVESPA:MGLU3,6.767471 +152586,2021-12-09T10:00:00,BMFBOVESPA:MGLU3,6.24077989 +152587,2021-12-10T10:00:00,BMFBOVESPA:MGLU3,6.330219 +152588,2021-12-13T10:00:00,BMFBOVESPA:MGLU3,6.012218 +152589,2021-12-14T10:00:00,BMFBOVESPA:MGLU3,5.704154 +152590,2021-12-15T10:00:00,BMFBOVESPA:MGLU3,6.131468 +152591,2021-12-16T10:00:00,BMFBOVESPA:MGLU3,6.360032 +152592,2021-12-17T10:00:00,BMFBOVESPA:MGLU3,6.618408 +152593,2021-12-20T10:00:00,BMFBOVESPA:MGLU3,6.290469 +152594,2021-12-21T10:00:00,BMFBOVESPA:MGLU3,6.379907 +152595,2021-12-22T10:00:00,BMFBOVESPA:MGLU3,6.121531 +152596,2021-12-23T10:00:00,BMFBOVESPA:MGLU3,6.161281 +152597,2021-12-27T10:00:00,BMFBOVESPA:MGLU3,6.737659 +152598,2021-12-28T10:00:00,BMFBOVESPA:MGLU3,6.787347 +152599,2021-12-29T10:00:00,BMFBOVESPA:MGLU3,6.717784 +152600,2021-12-30T10:00:00,BMFBOVESPA:MGLU3,7.174911 +152601,2022-01-03T10:00:00,BMFBOVESPA:MGLU3,6.678033 +152602,2022-01-04T10:00:00,BMFBOVESPA:MGLU3,6.568721 +152603,2022-01-05T10:00:00,BMFBOVESPA:MGLU3,6.379907 +152604,2022-01-06T10:00:00,BMFBOVESPA:MGLU3,6.210969 +152605,2022-01-07T10:00:00,BMFBOVESPA:MGLU3,6.181156 +152606,2022-01-10T10:00:00,BMFBOVESPA:MGLU3,5.704154 +152607,2022-01-11T10:00:00,BMFBOVESPA:MGLU3,5.833342 +152608,2022-01-12T10:00:00,BMFBOVESPA:MGLU3,6.270594 +152609,2022-01-13T10:00:00,BMFBOVESPA:MGLU3,6.051968 +152610,2022-01-14T10:00:00,BMFBOVESPA:MGLU3,6.290469 +152611,2022-01-17T10:00:00,BMFBOVESPA:MGLU3,6.081781 +152612,2022-01-18T10:00:00,BMFBOVESPA:MGLU3,5.853217 +152613,2022-01-19T10:00:00,BMFBOVESPA:MGLU3,6.270594 +152614,2022-01-20T10:00:00,BMFBOVESPA:MGLU3,6.608471 +152615,2022-01-21T10:00:00,BMFBOVESPA:MGLU3,6.85691 +152616,2022-01-24T10:00:00,BMFBOVESPA:MGLU3,6.350094 +152617,2022-01-25T10:00:00,BMFBOVESPA:MGLU3,6.678033 +152618,2022-01-26T10:00:00,BMFBOVESPA:MGLU3,6.707846 +152619,2022-01-27T10:00:00,BMFBOVESPA:MGLU3,7.174911 +152620,2022-01-28T10:00:00,BMFBOVESPA:MGLU3,6.668096 +152621,2022-01-31T10:00:00,BMFBOVESPA:MGLU3,6.956285 +152622,2022-02-01T10:00:00,BMFBOVESPA:MGLU3,6.966223 +152623,2022-02-02T10:00:00,BMFBOVESPA:MGLU3,6.469345 +152624,2022-02-03T10:00:00,BMFBOVESPA:MGLU3,6.48922 +152625,2022-02-04T10:00:00,BMFBOVESPA:MGLU3,6.290469 +152626,2022-02-07T10:00:00,BMFBOVESPA:MGLU3,6.270594 +152627,2022-02-08T10:00:00,BMFBOVESPA:MGLU3,6.499158 +152628,2022-02-09T10:00:00,BMFBOVESPA:MGLU3,6.558783 +152629,2022-02-10T10:00:00,BMFBOVESPA:MGLU3,6.89666 +152630,2022-02-11T10:00:00,BMFBOVESPA:MGLU3,6.310344 +152631,2022-02-14T10:00:00,BMFBOVESPA:MGLU3,6.439532 +152632,2022-02-15T10:00:00,BMFBOVESPA:MGLU3,6.797284 +152633,2022-02-16T10:00:00,BMFBOVESPA:MGLU3,6.777409 +152634,2022-02-17T10:00:00,BMFBOVESPA:MGLU3,6.588596 +152635,2022-02-18T10:00:00,BMFBOVESPA:MGLU3,6.320282 +152636,2022-02-21T10:00:00,BMFBOVESPA:MGLU3,5.982405 +152637,2022-02-22T10:00:00,BMFBOVESPA:MGLU3,6.032093 +152638,2022-02-23T10:00:00,BMFBOVESPA:MGLU3,5.873092 +152639,2022-02-24T10:00:00,BMFBOVESPA:MGLU3,6.081781 +152640,2022-02-25T10:00:00,BMFBOVESPA:MGLU3,5.972468 +152641,2022-03-02T10:00:00,BMFBOVESPA:MGLU3,6.270594 +152642,2022-03-03T10:00:00,BMFBOVESPA:MGLU3,6.270594 +152643,2022-03-04T10:00:00,BMFBOVESPA:MGLU3,6.250719 +152644,2022-03-07T10:00:00,BMFBOVESPA:MGLU3,5.813467 +152645,2022-03-08T10:00:00,BMFBOVESPA:MGLU3,6.012218 +152646,2022-03-09T10:00:00,BMFBOVESPA:MGLU3,6.191094 +152647,2022-03-10T10:00:00,BMFBOVESPA:MGLU3,5.92278 +152648,2022-03-11T10:00:00,BMFBOVESPA:MGLU3,5.654466 +152649,2022-03-14T10:00:00,BMFBOVESPA:MGLU3,5.296714 +152650,2022-03-15T10:00:00,BMFBOVESPA:MGLU3,4.839587 +152651,2022-03-16T10:00:00,BMFBOVESPA:MGLU3,5.097963 +152652,2022-03-17T10:00:00,BMFBOVESPA:MGLU3,5.505403 +152653,2022-03-18T10:00:00,BMFBOVESPA:MGLU3,5.783654 +152654,2022-03-21T10:00:00,BMFBOVESPA:MGLU3,5.684278 +152655,2022-03-22T10:00:00,BMFBOVESPA:MGLU3,5.773716 +152656,2022-03-23T10:00:00,BMFBOVESPA:MGLU3,5.96253 +152657,2022-03-24T10:00:00,BMFBOVESPA:MGLU3,6.558783 +152658,2022-03-25T10:00:00,BMFBOVESPA:MGLU3,6.499158 +152659,2022-03-28T10:00:00,BMFBOVESPA:MGLU3,6.429595 +152660,2022-03-29T10:00:00,BMFBOVESPA:MGLU3,6.956285 +152661,2022-03-30T10:00:00,BMFBOVESPA:MGLU3,6.827097 +152662,2022-03-31T10:00:00,BMFBOVESPA:MGLU3,6.777409 +152663,2022-04-01T10:00:00,BMFBOVESPA:MGLU3,7.304099 +152664,2022-04-04T10:00:00,BMFBOVESPA:MGLU3,7.145099 +152665,2022-04-05T10:00:00,BMFBOVESPA:MGLU3,6.866847 +152666,2022-04-06T10:00:00,BMFBOVESPA:MGLU3,6.578658 +152667,2022-04-07T10:00:00,BMFBOVESPA:MGLU3,6.519033 +152668,2022-04-08T10:00:00,BMFBOVESPA:MGLU3,6.091718 +152669,2022-04-11T10:00:00,BMFBOVESPA:MGLU3,6.04203 +152670,2022-04-12T10:00:00,BMFBOVESPA:MGLU3,5.932717 +152671,2022-04-13T10:00:00,BMFBOVESPA:MGLU3,5.992343 +152672,2022-04-14T10:00:00,BMFBOVESPA:MGLU3,5.972468 +152673,2022-04-18T10:00:00,BMFBOVESPA:MGLU3,5.853217 +152674,2022-04-19T10:00:00,BMFBOVESPA:MGLU3,5.902905 +152675,2022-04-20T10:00:00,BMFBOVESPA:MGLU3,5.574966 +152676,2022-04-22T10:00:00,BMFBOVESPA:MGLU3,5.51534 +152677,2022-04-25T10:00:00,BMFBOVESPA:MGLU3,5.406027 +152678,2022-04-26T10:00:00,BMFBOVESPA:MGLU3,5.147651 +152679,2022-04-27T10:00:00,BMFBOVESPA:MGLU3,5.06815 +152680,2022-04-28T10:00:00,BMFBOVESPA:MGLU3,5.147651 +152681,2022-04-29T10:00:00,BMFBOVESPA:MGLU3,4.849524 +152682,2022-05-02T10:00:00,BMFBOVESPA:MGLU3,4.770024 +152683,2022-05-03T10:00:00,BMFBOVESPA:MGLU3,4.571273 +152684,2022-05-04T10:00:00,BMFBOVESPA:MGLU3,4.919087 +152685,2022-05-05T10:00:00,BMFBOVESPA:MGLU3,4.392397 +152686,2022-05-06T10:00:00,BMFBOVESPA:MGLU3,4.273147 +152687,2022-05-09T10:00:00,BMFBOVESPA:MGLU3,3.885582 +152688,2022-05-10T10:00:00,BMFBOVESPA:MGLU3,3.925332 +152689,2022-05-11T10:00:00,BMFBOVESPA:MGLU3,3.905457 +152690,2022-05-12T10:00:00,BMFBOVESPA:MGLU3,4.153896 +152691,2022-05-13T10:00:00,BMFBOVESPA:MGLU3,4.352647 +152692,2022-05-16T10:00:00,BMFBOVESPA:MGLU3,4.42221 +152693,2022-05-17T10:00:00,BMFBOVESPA:MGLU3,3.915395 +152694,2022-05-18T10:00:00,BMFBOVESPA:MGLU3,3.696769 +152695,2022-05-19T10:00:00,BMFBOVESPA:MGLU3,3.706706 +152696,2022-05-20T10:00:00,BMFBOVESPA:MGLU3,3.647081 +152697,2022-05-23T10:00:00,BMFBOVESPA:MGLU3,3.676894 +152698,2022-05-24T10:00:00,BMFBOVESPA:MGLU3,3.686831 +152699,2022-05-25T10:00:00,BMFBOVESPA:MGLU3,3.686831 +152700,2022-05-26T10:00:00,BMFBOVESPA:MGLU3,4.044583 +152701,2022-05-27T10:00:00,BMFBOVESPA:MGLU3,3.97502 +152702,2022-05-30T10:00:00,BMFBOVESPA:MGLU3,3.816019 +152703,2022-05-31T10:00:00,BMFBOVESPA:MGLU3,3.696769 +152704,2022-06-01T10:00:00,BMFBOVESPA:MGLU3,3.686831 +152705,2022-06-02T10:00:00,BMFBOVESPA:MGLU3,3.776269 +152706,2022-06-03T10:00:00,BMFBOVESPA:MGLU3,3.56758 +152707,2022-06-06T10:00:00,BMFBOVESPA:MGLU3,3.378767 +152708,2022-06-07T10:00:00,BMFBOVESPA:MGLU3,3.269454 +152709,2022-06-08T10:00:00,BMFBOVESPA:MGLU3,3.199891 +152710,2022-06-09T10:00:00,BMFBOVESPA:MGLU3,2.991203 +152711,2022-06-10T10:00:00,BMFBOVESPA:MGLU3,2.88189 +152712,2022-06-13T10:00:00,BMFBOVESPA:MGLU3,2.653326 +152713,2022-06-14T10:00:00,BMFBOVESPA:MGLU3,2.524138 +152714,2022-06-15T10:00:00,BMFBOVESPA:MGLU3,2.534075 +152715,2022-06-17T10:00:00,BMFBOVESPA:MGLU3,2.365137 +152716,2022-06-20T10:00:00,BMFBOVESPA:MGLU3,2.563888 +152717,2022-06-21T10:00:00,BMFBOVESPA:MGLU3,2.494325 +152718,2022-06-22T10:00:00,BMFBOVESPA:MGLU3,2.424762 +152719,2022-06-23T10:00:00,BMFBOVESPA:MGLU3,2.534075 +152720,2022-06-24T10:00:00,BMFBOVESPA:MGLU3,2.454575 +152721,2022-06-27T10:00:00,BMFBOVESPA:MGLU3,2.414825 +152722,2022-06-28T10:00:00,BMFBOVESPA:MGLU3,2.365137 +152723,2022-06-29T10:00:00,BMFBOVESPA:MGLU3,2.39495 +152724,2022-06-30T10:00:00,BMFBOVESPA:MGLU3,2.325387 +152725,2022-07-01T10:00:00,BMFBOVESPA:MGLU3,2.186261 +152726,2022-07-04T10:00:00,BMFBOVESPA:MGLU3,2.116698 +152727,2022-07-05T10:00:00,BMFBOVESPA:MGLU3,2.365137 +152728,2022-07-06T10:00:00,BMFBOVESPA:MGLU3,2.484388 +152729,2022-07-07T10:00:00,BMFBOVESPA:MGLU3,2.544013 +152730,2022-07-08T10:00:00,BMFBOVESPA:MGLU3,2.603638 +152731,2022-07-11T10:00:00,BMFBOVESPA:MGLU3,2.613576 +152732,2022-07-12T10:00:00,BMFBOVESPA:MGLU3,2.911702 +152733,2022-07-13T10:00:00,BMFBOVESPA:MGLU3,2.812327 +152734,2022-07-14T10:00:00,BMFBOVESPA:MGLU3,2.891827 +152735,2022-07-15T10:00:00,BMFBOVESPA:MGLU3,2.762639 +152736,2022-07-18T10:00:00,BMFBOVESPA:MGLU3,2.752701 +152737,2022-07-19T10:00:00,BMFBOVESPA:MGLU3,2.772576 +152738,2022-07-20T10:00:00,BMFBOVESPA:MGLU3,3.050828 +152739,2022-07-21T10:00:00,BMFBOVESPA:MGLU3,2.991203 +152740,2022-07-22T10:00:00,BMFBOVESPA:MGLU3,2.842139 +152741,2022-07-25T10:00:00,BMFBOVESPA:MGLU3,2.772576 +152742,2022-07-26T10:00:00,BMFBOVESPA:MGLU3,2.5937 +152743,2022-07-27T10:00:00,BMFBOVESPA:MGLU3,2.683139 +152744,2022-07-28T10:00:00,BMFBOVESPA:MGLU3,2.703014 +152745,2022-07-29T10:00:00,BMFBOVESPA:MGLU3,2.563888 +152746,2022-08-01T10:00:00,BMFBOVESPA:MGLU3,2.703014 +152747,2022-08-02T10:00:00,BMFBOVESPA:MGLU3,2.693076 +152748,2022-08-03T10:00:00,BMFBOVESPA:MGLU3,2.911702 +152749,2022-08-04T10:00:00,BMFBOVESPA:MGLU3,3.319142 +152750,2022-08-05T10:00:00,BMFBOVESPA:MGLU3,3.140266 +152751,2022-08-08T10:00:00,BMFBOVESPA:MGLU3,3.249579 +152752,2022-08-09T10:00:00,BMFBOVESPA:MGLU3,3.060765 +152753,2022-08-10T10:00:00,BMFBOVESPA:MGLU3,3.269454 +152754,2022-08-11T10:00:00,BMFBOVESPA:MGLU3,3.021015 +152755,2022-08-12T10:00:00,BMFBOVESPA:MGLU3,3.557643 +152756,2022-08-15T10:00:00,BMFBOVESPA:MGLU3,4.01477 +152757,2022-08-16T10:00:00,BMFBOVESPA:MGLU3,4.124083 +152758,2022-08-17T10:00:00,BMFBOVESPA:MGLU3,3.994895 +152759,2022-08-18T10:00:00,BMFBOVESPA:MGLU3,4.004833 +152760,2022-08-19T10:00:00,BMFBOVESPA:MGLU3,3.756394 +152761,2022-08-22T10:00:00,BMFBOVESPA:MGLU3,3.796144 +152762,2022-08-23T10:00:00,BMFBOVESPA:MGLU3,4.124083 +152763,2022-08-24T10:00:00,BMFBOVESPA:MGLU3,4.471898 +152764,2022-08-25T10:00:00,BMFBOVESPA:MGLU3,4.650773 +152765,2022-08-26T10:00:00,BMFBOVESPA:MGLU3,4.551398 +152766,2022-08-29T10:00:00,BMFBOVESPA:MGLU3,4.491773 +152767,2022-08-30T10:00:00,BMFBOVESPA:MGLU3,4.481835 +152768,2022-08-31T10:00:00,BMFBOVESPA:MGLU3,4.243334 +152769,2022-09-01T10:00:00,BMFBOVESPA:MGLU3,4.342709 +152770,2022-09-02T10:00:00,BMFBOVESPA:MGLU3,4.233396 +152771,2022-09-05T10:00:00,BMFBOVESPA:MGLU3,4.293022 +152772,2022-09-06T10:00:00,BMFBOVESPA:MGLU3,3.97502 +152773,2022-09-08T10:00:00,BMFBOVESPA:MGLU3,4.263209 +152774,2022-09-09T10:00:00,BMFBOVESPA:MGLU3,4.352647 +152775,2022-09-12T10:00:00,BMFBOVESPA:MGLU3,4.750149 +152776,2022-09-13T10:00:00,BMFBOVESPA:MGLU3,4.670648 +152777,2022-09-14T10:00:00,BMFBOVESPA:MGLU3,4.442085 +152778,2022-09-15T10:00:00,BMFBOVESPA:MGLU3,4.312897 +152779,2022-09-16T10:00:00,BMFBOVESPA:MGLU3,4.432147 +152780,2022-09-19T10:00:00,BMFBOVESPA:MGLU3,4.531523 +152781,2022-09-20T10:00:00,BMFBOVESPA:MGLU3,4.432147 +152782,2022-09-21T10:00:00,BMFBOVESPA:MGLU3,4.720336 +152783,2022-09-22T10:00:00,BMFBOVESPA:MGLU3,4.571273 +152784,2022-09-23T10:00:00,BMFBOVESPA:MGLU3,4.601086 +152785,2022-09-26T10:00:00,BMFBOVESPA:MGLU3,4.312897 +152786,2022-09-27T10:00:00,BMFBOVESPA:MGLU3,4.153896 +152787,2022-09-28T10:00:00,BMFBOVESPA:MGLU3,4.302959 +152788,2022-09-29T10:00:00,BMFBOVESPA:MGLU3,4.024708 +152789,2022-09-30T10:00:00,BMFBOVESPA:MGLU3,4.452022 +152790,2022-10-03T10:00:00,BMFBOVESPA:MGLU3,4.879337 +152791,2022-10-04T10:00:00,BMFBOVESPA:MGLU3,5.058213 +152792,2022-10-05T10:00:00,BMFBOVESPA:MGLU3,5.088026 +152793,2022-10-06T10:00:00,BMFBOVESPA:MGLU3,5.336464 +152794,2022-10-07T10:00:00,BMFBOVESPA:MGLU3,5.276839 +152795,2022-10-10T10:00:00,BMFBOVESPA:MGLU3,5.286777 +152796,2022-10-11T10:00:00,BMFBOVESPA:MGLU3,5.137713 +152797,2022-10-13T10:00:00,BMFBOVESPA:MGLU3,4.889275 +152798,2022-10-14T10:00:00,BMFBOVESPA:MGLU3,4.342709 +152799,2022-10-17T10:00:00,BMFBOVESPA:MGLU3,4.342709 +152800,2022-10-18T10:00:00,BMFBOVESPA:MGLU3,4.293022 +152801,2022-10-19T10:00:00,BMFBOVESPA:MGLU3,4.163834 +152802,2022-10-20T10:00:00,BMFBOVESPA:MGLU3,4.064458 +152803,2022-10-21T10:00:00,BMFBOVESPA:MGLU3,4.124083 +152804,2022-10-24T10:00:00,BMFBOVESPA:MGLU3,4.05452 +152805,2022-10-25T10:00:00,BMFBOVESPA:MGLU3,4.263209 +152806,2022-10-26T10:00:00,BMFBOVESPA:MGLU3,3.885582 +152807,2022-10-27T10:00:00,BMFBOVESPA:MGLU3,4.193646 +152808,2022-10-28T10:00:00,BMFBOVESPA:MGLU3,4.352647 +152809,2022-10-31T10:00:00,BMFBOVESPA:MGLU3,4.442085 +152810,2022-11-01T10:00:00,BMFBOVESPA:MGLU3,4.531523 +152811,2022-11-03T10:00:00,BMFBOVESPA:MGLU3,4.839587 +152812,2022-11-04T10:00:00,BMFBOVESPA:MGLU3,4.799837 +152813,2022-11-07T10:00:00,BMFBOVESPA:MGLU3,4.511648 +152814,2022-11-08T10:00:00,BMFBOVESPA:MGLU3,4.601086 +152815,2022-11-09T10:00:00,BMFBOVESPA:MGLU3,4.442085 +152816,2022-11-10T10:00:00,BMFBOVESPA:MGLU3,3.955145 +152817,2022-11-11T10:00:00,BMFBOVESPA:MGLU3,3.438392 +152818,2022-11-14T10:00:00,BMFBOVESPA:MGLU3,3.597393 +152819,2022-11-16T10:00:00,BMFBOVESPA:MGLU3,3.309204 +152820,2022-11-17T10:00:00,BMFBOVESPA:MGLU3,3.36883 +152821,2022-11-18T10:00:00,BMFBOVESPA:MGLU3,3.130328 +152822,2022-11-21T10:00:00,BMFBOVESPA:MGLU3,3.358892 +152823,2022-11-22T10:00:00,BMFBOVESPA:MGLU3,3.319142 +152824,2022-11-23T10:00:00,BMFBOVESPA:MGLU3,3.358892 +152825,2022-11-24T10:00:00,BMFBOVESPA:MGLU3,3.577518 +152826,2022-11-25T10:00:00,BMFBOVESPA:MGLU3,3.398642 +152827,2022-11-28T10:00:00,BMFBOVESPA:MGLU3,3.299267 +152828,2022-11-29T10:00:00,BMFBOVESPA:MGLU3,3.339017 +152829,2022-11-30T10:00:00,BMFBOVESPA:MGLU3,3.388705 +152830,2022-12-01T10:00:00,BMFBOVESPA:MGLU3,3.08064 +152831,2022-12-02T10:00:00,BMFBOVESPA:MGLU3,3.219766 +152832,2022-12-05T10:00:00,BMFBOVESPA:MGLU3,3.060765 +152833,2022-12-06T10:00:00,BMFBOVESPA:MGLU3,3.100516 +152834,2022-12-07T10:00:00,BMFBOVESPA:MGLU3,2.92164 +152835,2022-12-08T10:00:00,BMFBOVESPA:MGLU3,2.822264 +152836,2022-12-09T10:00:00,BMFBOVESPA:MGLU3,2.782514 +152837,2022-12-12T10:00:00,BMFBOVESPA:MGLU3,2.782514 +152838,2022-12-13T10:00:00,BMFBOVESPA:MGLU3,2.782514 +152839,2022-12-14T10:00:00,BMFBOVESPA:MGLU3,2.613576 +152840,2022-12-15T10:00:00,BMFBOVESPA:MGLU3,2.583763 +152841,2022-12-16T10:00:00,BMFBOVESPA:MGLU3,2.355199 +152842,2022-12-19T10:00:00,BMFBOVESPA:MGLU3,2.5937 +152843,2022-12-20T10:00:00,BMFBOVESPA:MGLU3,2.802389 +152844,2022-12-21T10:00:00,BMFBOVESPA:MGLU3,2.5937 +152845,2022-12-22T10:00:00,BMFBOVESPA:MGLU3,2.583763 +152846,2022-12-23T10:00:00,BMFBOVESPA:MGLU3,2.663263 +152847,2022-12-26T10:00:00,BMFBOVESPA:MGLU3,2.643388 +152848,2022-12-27T10:00:00,BMFBOVESPA:MGLU3,2.504263 +152849,2022-12-28T10:00:00,BMFBOVESPA:MGLU3,2.673201 +152850,2022-12-29T10:00:00,BMFBOVESPA:MGLU3,2.722889 +152851,2023-01-02T10:00:00,BMFBOVESPA:MGLU3,2.573825 +152852,2023-01-03T10:00:00,BMFBOVESPA:MGLU3,2.524138 +152853,2023-01-04T10:00:00,BMFBOVESPA:MGLU3,2.534075 +152854,2023-01-05T10:00:00,BMFBOVESPA:MGLU3,2.643388 +152855,2023-01-06T10:00:00,BMFBOVESPA:MGLU3,2.742764 +152856,2023-01-09T10:00:00,BMFBOVESPA:MGLU3,2.812327 +152857,2023-01-10T10:00:00,BMFBOVESPA:MGLU3,3.030953 +152858,2023-01-11T10:00:00,BMFBOVESPA:MGLU3,3.011078 +152859,2023-01-12T10:00:00,BMFBOVESPA:MGLU3,3.170079 +152860,2023-01-13T10:00:00,BMFBOVESPA:MGLU3,3.40858 +152861,2023-01-16T10:00:00,BMFBOVESPA:MGLU3,3.825957 +152862,2023-01-17T10:00:00,BMFBOVESPA:MGLU3,3.766331 +152863,2023-01-18T10:00:00,BMFBOVESPA:MGLU3,3.537768 +152864,2023-01-19T10:00:00,BMFBOVESPA:MGLU3,3.786206 +152865,2023-01-20T10:00:00,BMFBOVESPA:MGLU3,3.796144 +152866,2023-01-23T10:00:00,BMFBOVESPA:MGLU3,4.01477 +152867,2023-01-24T10:00:00,BMFBOVESPA:MGLU3,4.362584 +152868,2023-01-25T10:00:00,BMFBOVESPA:MGLU3,4.322834 +152869,2023-01-26T10:00:00,BMFBOVESPA:MGLU3,4.253272 +152870,2023-01-27T10:00:00,BMFBOVESPA:MGLU3,4.50171 +152871,2023-01-30T10:00:00,BMFBOVESPA:MGLU3,4.332772 +152872,2023-01-31T10:00:00,BMFBOVESPA:MGLU3,4.402334 +152873,2023-02-01T10:00:00,BMFBOVESPA:MGLU3,4.263209 +152874,2023-02-02T10:00:00,BMFBOVESPA:MGLU3,4.312897 +152875,2023-02-03T10:00:00,BMFBOVESPA:MGLU3,4.243334 +152876,2023-02-06T10:00:00,BMFBOVESPA:MGLU3,4.104208 +152877,2023-02-07T10:00:00,BMFBOVESPA:MGLU3,4.024708 +152878,2023-02-08T10:00:00,BMFBOVESPA:MGLU3,4.193646 +152879,2023-02-09T10:00:00,BMFBOVESPA:MGLU3,4.084333 +152880,2023-02-10T10:00:00,BMFBOVESPA:MGLU3,3.965082 +152881,2023-02-13T10:00:00,BMFBOVESPA:MGLU3,4.104208 +152882,2023-02-14T10:00:00,BMFBOVESPA:MGLU3,4.034645 +152883,2023-02-15T10:00:00,BMFBOVESPA:MGLU3,3.865707 +152884,2023-02-16T10:00:00,BMFBOVESPA:MGLU3,3.786206 +152885,2023-02-17T10:00:00,BMFBOVESPA:MGLU3,3.637143 +152886,2023-02-22T13:00:00,BMFBOVESPA:MGLU3,3.498018 +152887,2023-02-23T10:00:00,BMFBOVESPA:MGLU3,3.537768 +152888,2023-02-24T10:00:00,BMFBOVESPA:MGLU3,3.587455 +152889,2023-02-27T10:00:00,BMFBOVESPA:MGLU3,3.627206 +152890,2023-02-28T10:00:00,BMFBOVESPA:MGLU3,3.56758 +152891,2023-03-01T10:00:00,BMFBOVESPA:MGLU3,3.209829 +152892,2023-03-02T10:00:00,BMFBOVESPA:MGLU3,3.130328 +152893,2023-03-03T10:00:00,BMFBOVESPA:MGLU3,3.00114 +152894,2023-03-06T10:00:00,BMFBOVESPA:MGLU3,3.170079 +152895,2023-03-07T10:00:00,BMFBOVESPA:MGLU3,3.199891 +152896,2023-03-08T10:00:00,BMFBOVESPA:MGLU3,3.40858 +152897,2023-03-09T10:00:00,BMFBOVESPA:MGLU3,3.36883 +152898,2023-03-10T10:00:00,BMFBOVESPA:MGLU3,3.378767 +152899,2023-03-13T10:00:00,BMFBOVESPA:MGLU3,3.696769 +152900,2023-03-14T10:00:00,BMFBOVESPA:MGLU3,3.706706 +152901,2023-03-15T10:00:00,BMFBOVESPA:MGLU3,3.786206 +152902,2023-03-16T10:00:00,BMFBOVESPA:MGLU3,3.865707 +152903,2023-03-17T10:00:00,BMFBOVESPA:MGLU3,3.756394 +152904,2023-03-20T10:00:00,BMFBOVESPA:MGLU3,3.686831 +152905,2023-03-21T10:00:00,BMFBOVESPA:MGLU3,3.676894 +152906,2023-03-22T10:00:00,BMFBOVESPA:MGLU3,3.56758 +152907,2023-03-23T10:00:00,BMFBOVESPA:MGLU3,3.090578 +152908,2023-03-24T10:00:00,BMFBOVESPA:MGLU3,3.209829 +152909,2023-03-27T10:00:00,BMFBOVESPA:MGLU3,3.319142 +152910,2023-03-28T10:00:00,BMFBOVESPA:MGLU3,3.358892 +152911,2023-03-29T10:00:00,BMFBOVESPA:MGLU3,3.329079 +152912,2023-03-30T10:00:00,BMFBOVESPA:MGLU3,3.418517 +152913,2023-03-31T10:00:00,BMFBOVESPA:MGLU3,3.289329 +152914,2023-04-03T10:00:00,BMFBOVESPA:MGLU3,3.289329 +152915,2023-04-04T10:00:00,BMFBOVESPA:MGLU3,3.199891 +152916,2023-04-05T10:00:00,BMFBOVESPA:MGLU3,3.259516 +152917,2023-04-06T10:00:00,BMFBOVESPA:MGLU3,3.348954 +152918,2023-04-10T10:00:00,BMFBOVESPA:MGLU3,3.329079 +152919,2023-04-11T10:00:00,BMFBOVESPA:MGLU3,3.756394 +152920,2023-04-12T10:00:00,BMFBOVESPA:MGLU3,3.855769 +152921,2023-04-13T10:00:00,BMFBOVESPA:MGLU3,3.835894 +152922,2023-04-14T10:00:00,BMFBOVESPA:MGLU3,3.716644 +152923,2023-04-17T10:00:00,BMFBOVESPA:MGLU3,3.637143 +152924,2023-04-18T10:00:00,BMFBOVESPA:MGLU3,3.517893 +152925,2023-04-19T10:00:00,BMFBOVESPA:MGLU3,3.229704 +152926,2023-04-20T10:00:00,BMFBOVESPA:MGLU3,3.279392 +152927,2023-04-24T10:00:00,BMFBOVESPA:MGLU3,3.36883 +152928,2023-04-25T10:00:00,BMFBOVESPA:MGLU3,3.259516 +152929,2023-04-26T10:00:00,BMFBOVESPA:MGLU3,3.090578 +152930,2023-04-27T10:00:00,BMFBOVESPA:MGLU3,3.180016 +152931,2023-04-28T10:00:00,BMFBOVESPA:MGLU3,3.319142 +152932,2023-05-02T10:00:00,BMFBOVESPA:MGLU3,3.219766 +152933,2023-05-03T10:00:00,BMFBOVESPA:MGLU3,3.319142 +152934,2023-05-04T10:00:00,BMFBOVESPA:MGLU3,3.547705 +152935,2023-05-05T10:00:00,BMFBOVESPA:MGLU3,3.786206 +152936,2023-05-08T10:00:00,BMFBOVESPA:MGLU3,3.845832 +152937,2023-05-09T10:00:00,BMFBOVESPA:MGLU3,4.114146 +152938,2023-05-10T10:00:00,BMFBOVESPA:MGLU3,4.263209 +152939,2023-05-11T10:00:00,BMFBOVESPA:MGLU3,4.322834 +152940,2023-05-12T10:00:00,BMFBOVESPA:MGLU3,4.283084 +152941,2023-05-15T10:00:00,BMFBOVESPA:MGLU3,4.352647 +152942,2023-05-16T10:00:00,BMFBOVESPA:MGLU3,3.358892 +152943,2023-05-17T10:00:00,BMFBOVESPA:MGLU3,3.339017 +152944,2023-05-18T10:00:00,BMFBOVESPA:MGLU3,3.517893 +152945,2023-05-19T10:00:00,BMFBOVESPA:MGLU3,3.617268 +152946,2023-05-22T10:00:00,BMFBOVESPA:MGLU3,3.776269 +152947,2023-05-23T10:00:00,BMFBOVESPA:MGLU3,3.637143 +152948,2023-05-24T10:00:00,BMFBOVESPA:MGLU3,3.607331 +152949,2023-05-25T10:00:00,BMFBOVESPA:MGLU3,3.736519 +152950,2023-05-26T10:00:00,BMFBOVESPA:MGLU3,3.796144 +152951,2023-05-29T10:00:00,BMFBOVESPA:MGLU3,3.766331 +152952,2023-05-30T10:00:00,BMFBOVESPA:MGLU3,3.706706 +152953,2023-05-31T10:00:00,BMFBOVESPA:MGLU3,3.776269 +152954,2023-06-01T10:00:00,BMFBOVESPA:MGLU3,4.034645 +152955,2023-06-02T10:00:00,BMFBOVESPA:MGLU3,3.845832 +152956,2023-06-05T10:00:00,BMFBOVESPA:MGLU3,3.865707 +152957,2023-06-06T10:00:00,BMFBOVESPA:MGLU3,3.965082 +152958,2023-06-07T10:00:00,BMFBOVESPA:MGLU3,3.855769 +152959,2023-06-09T10:00:00,BMFBOVESPA:MGLU3,3.945207 +152960,2023-06-12T10:00:00,BMFBOVESPA:MGLU3,3.93527 +152961,2023-06-13T10:00:00,BMFBOVESPA:MGLU3,3.736519 +152962,2023-06-14T10:00:00,BMFBOVESPA:MGLU3,3.786206 +152963,2023-06-15T10:00:00,BMFBOVESPA:MGLU3,3.726581 +152964,2023-06-16T10:00:00,BMFBOVESPA:MGLU3,3.686831 +152965,2023-06-19T10:00:00,BMFBOVESPA:MGLU3,3.706706 +152966,2023-06-20T10:00:00,BMFBOVESPA:MGLU3,3.657018 +152967,2023-06-21T10:00:00,BMFBOVESPA:MGLU3,3.736519 +152968,2023-06-22T10:00:00,BMFBOVESPA:MGLU3,3.547705 +152969,2023-06-23T10:00:00,BMFBOVESPA:MGLU3,3.557643 +152970,2023-06-26T10:00:00,BMFBOVESPA:MGLU3,3.378767 +152971,2023-06-27T10:00:00,BMFBOVESPA:MGLU3,3.358892 +152972,2023-06-28T10:00:00,BMFBOVESPA:MGLU3,3.329079 +152973,2023-06-29T10:00:00,BMFBOVESPA:MGLU3,3.428455 +152974,2023-06-30T10:00:00,BMFBOVESPA:MGLU3,3.348954 +152975,2023-07-03T10:00:00,BMFBOVESPA:MGLU3,3.418517 +152976,2023-07-04T10:00:00,BMFBOVESPA:MGLU3,3.348954 +152977,2023-07-05T10:00:00,BMFBOVESPA:MGLU3,3.388705 +152978,2023-07-06T10:00:00,BMFBOVESPA:MGLU3,3.130328 +152979,2023-07-07T10:00:00,BMFBOVESPA:MGLU3,3.160141 +152980,2023-07-10T10:00:00,BMFBOVESPA:MGLU3,3.030953 +152981,2023-07-11T10:00:00,BMFBOVESPA:MGLU3,3.04089 +152982,2023-07-12T10:00:00,BMFBOVESPA:MGLU3,2.96139 +152983,2023-07-13T10:00:00,BMFBOVESPA:MGLU3,3.00114 +152984,2023-07-14T10:00:00,BMFBOVESPA:MGLU3,2.931577 +152985,2023-07-17T10:00:00,BMFBOVESPA:MGLU3,2.941515 +152986,2023-07-18T10:00:00,BMFBOVESPA:MGLU3,2.941515 +152987,2023-07-19T10:00:00,BMFBOVESPA:MGLU3,2.92164 +152988,2023-07-20T10:00:00,BMFBOVESPA:MGLU3,2.88189 +152989,2023-07-21T10:00:00,BMFBOVESPA:MGLU3,3.00114 +152990,2023-07-24T10:00:00,BMFBOVESPA:MGLU3,2.991203 +152991,2023-07-25T10:00:00,BMFBOVESPA:MGLU3,3.050828 +152992,2023-07-26T10:00:00,BMFBOVESPA:MGLU3,3.070703 +152993,2023-07-27T10:00:00,BMFBOVESPA:MGLU3,3.150203 +152994,2023-07-28T10:00:00,BMFBOVESPA:MGLU3,3.150203 +152995,2023-07-31T10:00:00,BMFBOVESPA:MGLU3,3.329079 +152996,2023-08-01T10:00:00,BMFBOVESPA:MGLU3,3.40858 +152997,2023-08-02T10:00:00,BMFBOVESPA:MGLU3,3.309204 +152998,2023-08-03T10:00:00,BMFBOVESPA:MGLU3,3.140266 +152999,2023-08-04T10:00:00,BMFBOVESPA:MGLU3,3.04089 +153000,2023-08-07T10:00:00,BMFBOVESPA:MGLU3,2.991203 +153001,2023-08-08T10:00:00,BMFBOVESPA:MGLU3,2.971327 +153002,2023-08-09T10:00:00,BMFBOVESPA:MGLU3,2.951452 +153003,2023-08-10T10:00:00,BMFBOVESPA:MGLU3,2.832202 +153004,2023-08-11T10:00:00,BMFBOVESPA:MGLU3,2.862014 +153005,2023-08-14T10:00:00,BMFBOVESPA:MGLU3,2.822264 +153006,2023-08-15T10:00:00,BMFBOVESPA:MGLU3,2.752701 +153007,2023-08-16T10:00:00,BMFBOVESPA:MGLU3,2.951452 +153008,2023-08-17T10:00:00,BMFBOVESPA:MGLU3,2.802389 +153009,2023-08-18T10:00:00,BMFBOVESPA:MGLU3,2.981265 +153010,2023-08-21T10:00:00,BMFBOVESPA:MGLU3,3.030953 +153011,2023-08-22T10:00:00,BMFBOVESPA:MGLU3,3.021015 +153012,2023-08-23T10:00:00,BMFBOVESPA:MGLU3,3.04089 +153013,2023-08-24T10:00:00,BMFBOVESPA:MGLU3,3.00114 +153014,2023-08-25T10:00:00,BMFBOVESPA:MGLU3,2.901765 +153015,2023-08-28T10:00:00,BMFBOVESPA:MGLU3,2.911702 +153016,2023-08-29T10:00:00,BMFBOVESPA:MGLU3,2.911702 +153017,2023-08-30T10:00:00,BMFBOVESPA:MGLU3,2.901765 +153018,2023-08-31T10:00:00,BMFBOVESPA:MGLU3,2.742764 +153019,2023-09-01T10:00:00,BMFBOVESPA:MGLU3,2.842139 +153020,2023-09-04T10:00:00,BMFBOVESPA:MGLU3,2.762639 +153021,2023-09-05T10:00:00,BMFBOVESPA:MGLU3,2.673201 +153022,2023-09-06T10:00:00,BMFBOVESPA:MGLU3,2.573825 +153023,2023-09-08T10:00:00,BMFBOVESPA:MGLU3,2.494325 +153024,2023-09-11T10:00:00,BMFBOVESPA:MGLU3,2.534075 +153025,2023-09-12T10:00:00,BMFBOVESPA:MGLU3,2.603638 +153026,2023-09-13T10:00:00,BMFBOVESPA:MGLU3,2.603638 +153027,2023-09-14T10:00:00,BMFBOVESPA:MGLU3,2.563888 +153028,2023-09-15T10:00:00,BMFBOVESPA:MGLU3,2.464512 +153029,2023-09-18T10:00:00,BMFBOVESPA:MGLU3,2.563888 +153030,2023-09-19T10:00:00,BMFBOVESPA:MGLU3,2.504263 +153031,2023-09-20T10:00:00,BMFBOVESPA:MGLU3,2.504263 +153032,2023-09-21T10:00:00,BMFBOVESPA:MGLU3,2.335324 +153033,2023-09-22T10:00:00,BMFBOVESPA:MGLU3,2.226011 +153034,2023-09-25T10:00:00,BMFBOVESPA:MGLU3,2.136573 +153035,2023-09-26T10:00:00,BMFBOVESPA:MGLU3,2.086885 +153036,2023-09-27T10:00:00,BMFBOVESPA:MGLU3,2.02726 +153037,2023-09-28T10:00:00,BMFBOVESPA:MGLU3,2.037198 +153038,2023-09-29T10:00:00,BMFBOVESPA:MGLU3,2.106761 +153039,2023-10-02T10:00:00,BMFBOVESPA:MGLU3,1.997448 +153040,2023-10-03T10:00:00,BMFBOVESPA:MGLU3,1.828509 +153041,2023-10-04T10:00:00,BMFBOVESPA:MGLU3,1.878197 +153042,2023-10-05T10:00:00,BMFBOVESPA:MGLU3,1.798696 +153043,2023-10-06T10:00:00,BMFBOVESPA:MGLU3,1.768884 +153044,2023-10-09T10:00:00,BMFBOVESPA:MGLU3,1.848384 +153045,2023-10-10T10:00:00,BMFBOVESPA:MGLU3,1.977572 +153046,2023-10-11T10:00:00,BMFBOVESPA:MGLU3,1.898072 +153047,2023-10-13T10:00:00,BMFBOVESPA:MGLU3,1.808634 +153048,2023-10-16T10:00:00,BMFBOVESPA:MGLU3,1.778821 +153049,2023-10-17T10:00:00,BMFBOVESPA:MGLU3,1.679446 +153050,2023-10-18T10:00:00,BMFBOVESPA:MGLU3,1.719196 +153051,2023-10-19T10:00:00,BMFBOVESPA:MGLU3,1.599946 +153052,2023-10-20T10:00:00,BMFBOVESPA:MGLU3,1.530383 +153053,2023-10-23T10:00:00,BMFBOVESPA:MGLU3,1.50057 +153054,2023-10-24T10:00:00,BMFBOVESPA:MGLU3,1.401195 +153055,2023-10-25T10:00:00,BMFBOVESPA:MGLU3,1.431007 +153056,2023-10-26T10:00:00,BMFBOVESPA:MGLU3,1.46082 +153057,2023-10-27T10:00:00,BMFBOVESPA:MGLU3,1.450882 +153058,2023-10-30T10:00:00,BMFBOVESPA:MGLU3,1.361444 +153059,2023-10-31T10:00:00,BMFBOVESPA:MGLU3,1.321694 +153060,2023-11-01T10:00:00,BMFBOVESPA:MGLU3,1.321694 +153061,2023-11-03T10:00:00,BMFBOVESPA:MGLU3,1.480695 +153062,2023-11-06T10:00:00,BMFBOVESPA:MGLU3,1.42107 +153063,2023-11-07T10:00:00,BMFBOVESPA:MGLU3,1.758946 +153064,2023-11-08T10:00:00,BMFBOVESPA:MGLU3,1.768884 +153065,2023-11-09T10:00:00,BMFBOVESPA:MGLU3,1.699321 +153066,2023-11-10T10:00:00,BMFBOVESPA:MGLU3,1.788759 +153067,2023-11-13T10:00:00,BMFBOVESPA:MGLU3,1.719196 +153068,2023-11-14T10:00:00,BMFBOVESPA:MGLU3,1.749009 +153069,2023-11-16T10:00:00,BMFBOVESPA:MGLU3,2.176324 +153070,2023-11-17T10:00:00,BMFBOVESPA:MGLU3,2.206136 +153071,2023-11-20T10:00:00,BMFBOVESPA:MGLU3,2.265761 +153072,2023-11-21T10:00:00,BMFBOVESPA:MGLU3,2.116698 +153073,2023-11-22T10:00:00,BMFBOVESPA:MGLU3,2.06701 +153074,2023-11-23T10:00:00,BMFBOVESPA:MGLU3,2.156448 +153075,2023-11-24T10:00:00,BMFBOVESPA:MGLU3,1.977572 +153076,2023-11-27T10:00:00,BMFBOVESPA:MGLU3,1.94776 +153077,2023-11-28T10:00:00,BMFBOVESPA:MGLU3,1.898072 +153078,2023-11-29T10:00:00,BMFBOVESPA:MGLU3,1.868259 +153079,2023-11-30T10:00:00,BMFBOVESPA:MGLU3,2.007385 +153080,2023-12-01T10:00:00,BMFBOVESPA:MGLU3,2.156448 +153081,2023-12-04T10:00:00,BMFBOVESPA:MGLU3,1.98751 +153082,2023-12-05T10:00:00,BMFBOVESPA:MGLU3,2.126636 +153083,2023-12-06T10:00:00,BMFBOVESPA:MGLU3,2.156448 +153084,2023-12-07T10:00:00,BMFBOVESPA:MGLU3,2.245886 +153085,2023-12-08T10:00:00,BMFBOVESPA:MGLU3,2.116698 +153086,2023-12-11T10:00:00,BMFBOVESPA:MGLU3,2.216074 +153087,2023-12-12T10:00:00,BMFBOVESPA:MGLU3,2.265761 +153088,2023-12-13T10:00:00,BMFBOVESPA:MGLU3,2.5142 +153089,2023-12-14T10:00:00,BMFBOVESPA:MGLU3,2.414825 +153090,2023-12-15T10:00:00,BMFBOVESPA:MGLU3,2.196199 +153091,2023-12-18T10:00:00,BMFBOVESPA:MGLU3,2.166386 +153092,2023-12-19T10:00:00,BMFBOVESPA:MGLU3,2.146511 +153093,2023-12-20T10:00:00,BMFBOVESPA:MGLU3,2.086885 +153094,2023-12-21T10:00:00,BMFBOVESPA:MGLU3,2.076948 +153095,2023-12-22T10:00:00,BMFBOVESPA:MGLU3,2.106761 +153096,2023-12-26T10:00:00,BMFBOVESPA:MGLU3,2.096823 +153097,2023-12-27T10:00:00,BMFBOVESPA:MGLU3,2.235949 +153098,2023-12-28T10:00:00,BMFBOVESPA:MGLU3,2.146511 +153099,2024-01-02T10:00:00,BMFBOVESPA:MGLU3,2.037198 +153100,2024-01-03T10:00:00,BMFBOVESPA:MGLU3,1.98751 +153101,2024-01-04T10:00:00,BMFBOVESPA:MGLU3,1.917947 +153102,2024-01-05T10:00:00,BMFBOVESPA:MGLU3,1.957697 +153103,2024-01-08T10:00:00,BMFBOVESPA:MGLU3,2.076948 +153104,2024-01-09T10:00:00,BMFBOVESPA:MGLU3,2.126636 +153105,2024-01-10T10:00:00,BMFBOVESPA:MGLU3,2.166386 +153106,2024-01-11T10:00:00,BMFBOVESPA:MGLU3,2.166386 +153107,2024-01-12T10:00:00,BMFBOVESPA:MGLU3,2.245886 +153108,2024-01-15T10:00:00,BMFBOVESPA:MGLU3,2.265761 +153109,2024-01-16T10:00:00,BMFBOVESPA:MGLU3,2.166386 +153110,2024-01-17T10:00:00,BMFBOVESPA:MGLU3,2.136573 +153111,2024-01-18T10:00:00,BMFBOVESPA:MGLU3,1.98751 +153112,2024-01-19T10:00:00,BMFBOVESPA:MGLU3,2.017323 +153113,2024-01-22T10:00:00,BMFBOVESPA:MGLU3,1.937822 +153114,2024-01-23T10:00:00,BMFBOVESPA:MGLU3,1.927885 +153115,2024-01-24T10:00:00,BMFBOVESPA:MGLU3,1.90801 +153116,2024-01-25T10:00:00,BMFBOVESPA:MGLU3,2.057073 +153117,2024-01-26T10:00:00,BMFBOVESPA:MGLU3,2.06701 +153118,2024-01-29T10:00:00,BMFBOVESPA:MGLU3,2.057073 +153119,2024-01-30T10:00:00,BMFBOVESPA:MGLU3,1.967635 +153120,2024-01-31T10:00:00,BMFBOVESPA:MGLU3,2.086885 +153121,2024-01-29 10:00:00,BMFBOVESPA:GOLL4,3.93 +153122,2024-01-30 10:00:00,BMFBOVESPA:GOLL4,2.87 +153123,2024-01-31 10:00:00,BMFBOVESPA:GOLL4,2.83 +153124,2024-02-01 10:00:00,BMFBOVESPA:GOLL4,2.68 +153125,2024-02-02 10:00:00,BMFBOVESPA:GOLL4,2.5 +153126,2024-01-31 10:00:00,BMFBOVESPA:MGLU3,2.086888 +153127,2024-01-29 10:00:00,BMFBOVESPA:CCRO3,13.25 +153128,2024-01-30 10:00:00,BMFBOVESPA:CCRO3,13.15 +153129,2024-01-31 10:00:00,BMFBOVESPA:CCRO3,13.12 +153130,2024-02-01 10:00:00,BMFBOVESPA:CCRO3,13.22 +153131,2024-02-02 10:00:00,BMFBOVESPA:CCRO3,13.15 +153132,2003-11-21 09:00:00,BMFBOVESPA:GGBR4,0.48547553 +153133,2003-11-24 09:00:00,BMFBOVESPA:GGBR4,0.48938015 +153134,2003-11-25 09:00:00,BMFBOVESPA:GGBR4,0.50109404 +153135,2003-11-26 09:00:00,BMFBOVESPA:GGBR4,0.5180141 +153136,2003-11-27 09:00:00,BMFBOVESPA:GGBR4,0.52061719 +153137,2003-11-28 09:00:00,BMFBOVESPA:GGBR4,0.54274342 +153138,2003-12-01 09:00:00,BMFBOVESPA:GGBR4,0.56226656 +153139,2003-12-02 09:00:00,BMFBOVESPA:GGBR4,0.5635681 +153140,2003-12-03 09:00:00,BMFBOVESPA:GGBR4,0.56226656 +153141,2003-12-04 09:00:00,BMFBOVESPA:GGBR4,0.55575885 +153142,2003-12-05 09:00:00,BMFBOVESPA:GGBR4,0.55575885 +153143,2003-12-08 09:00:00,BMFBOVESPA:GGBR4,0.55315577 +153144,2003-12-09 09:00:00,BMFBOVESPA:GGBR4,0.55966348 +153145,2003-12-10 09:00:00,BMFBOVESPA:GGBR4,0.55315577 +153146,2003-12-11 09:00:00,BMFBOVESPA:GGBR4,0.55445731 +153147,2003-12-12 09:00:00,BMFBOVESPA:GGBR4,0.54664805 +153148,2003-12-15 09:00:00,BMFBOVESPA:GGBR4,0.5453465 +153149,2003-12-16 09:00:00,BMFBOVESPA:GGBR4,0.55185422 +153150,2003-12-17 09:00:00,BMFBOVESPA:GGBR4,0.57267891 +153151,2003-12-18 09:00:00,BMFBOVESPA:GGBR4,0.59220205 +153152,2003-12-19 09:00:00,BMFBOVESPA:GGBR4,0.60001131 +153153,2003-12-22 09:00:00,BMFBOVESPA:GGBR4,0.6299468 +153154,2003-12-23 09:00:00,BMFBOVESPA:GGBR4,0.60912211 +153155,2003-12-26 09:00:00,BMFBOVESPA:GGBR4,0.6390576 +153156,2003-12-29 09:00:00,BMFBOVESPA:GGBR4,0.65858075 +153157,2003-12-30 09:00:00,BMFBOVESPA:GGBR4,0.6755008 +153158,2004-01-02 09:00:00,BMFBOVESPA:GGBR4,0.85045097 +153159,2004-01-05 09:00:00,BMFBOVESPA:GGBR4,0.92496667 +153160,2004-01-06 09:00:00,BMFBOVESPA:GGBR4,0.91200741 +153161,2004-01-07 09:00:00,BMFBOVESPA:GGBR4,0.90390789 +153162,2004-01-08 09:00:00,BMFBOVESPA:GGBR4,0.8828491 +153163,2004-01-09 09:00:00,BMFBOVESPA:GGBR4,0.90552779 +153164,2004-01-12 09:00:00,BMFBOVESPA:GGBR4,0.89418845 +153165,2004-01-13 09:00:00,BMFBOVESPA:GGBR4,0.87474956 +153166,2004-01-14 09:00:00,BMFBOVESPA:GGBR4,0.884469 +153167,2004-01-15 09:00:00,BMFBOVESPA:GGBR4,0.84883106 +153168,2004-01-16 09:00:00,BMFBOVESPA:GGBR4,0.84721115 +153169,2004-01-19 09:00:00,BMFBOVESPA:GGBR4,0.87474956 +153170,2004-01-20 09:00:00,BMFBOVESPA:GGBR4,0.86988985 +153171,2004-01-21 09:00:00,BMFBOVESPA:GGBR4,0.86988985 +153172,2004-01-22 09:00:00,BMFBOVESPA:GGBR4,0.86665004 +153173,2004-01-23 09:00:00,BMFBOVESPA:GGBR4,0.89904816 +153174,2004-01-26 09:00:00,BMFBOVESPA:GGBR4,0.92658657 +153175,2004-01-27 09:00:00,BMFBOVESPA:GGBR4,0.92172686 +153176,2004-01-28 09:00:00,BMFBOVESPA:GGBR4,0.91038751 +153177,2004-01-29 09:00:00,BMFBOVESPA:GGBR4,0.84397134 +153178,2004-01-30 09:00:00,BMFBOVESPA:GGBR4,0.8585505 +153179,2004-02-02 09:00:00,BMFBOVESPA:GGBR4,0.84235144 +153180,2004-02-03 09:00:00,BMFBOVESPA:GGBR4,0.85369078 +153181,2004-02-04 09:00:00,BMFBOVESPA:GGBR4,0.80023386 +153182,2004-02-05 09:00:00,BMFBOVESPA:GGBR4,0.77107554 +153183,2004-02-06 09:00:00,BMFBOVESPA:GGBR4,0.82129265 +153184,2004-02-09 09:00:00,BMFBOVESPA:GGBR4,0.83749171 +153185,2004-02-10 09:00:00,BMFBOVESPA:GGBR4,0.83101208 +153186,2004-02-11 09:00:00,BMFBOVESPA:GGBR4,0.8601704 +153187,2004-02-12 09:00:00,BMFBOVESPA:GGBR4,0.86826994 +153188,2004-02-13 09:00:00,BMFBOVESPA:GGBR4,0.85207087 +153189,2004-02-16 10:00:00,BMFBOVESPA:GGBR4,0.85531069 +153190,2004-02-17 10:00:00,BMFBOVESPA:GGBR4,0.85531069 +153191,2004-02-18 10:00:00,BMFBOVESPA:GGBR4,0.84721115 +153192,2004-02-19 10:00:00,BMFBOVESPA:GGBR4,0.83263199 +153193,2004-02-20 10:00:00,BMFBOVESPA:GGBR4,0.82129265 +153194,2004-02-25 10:00:00,BMFBOVESPA:GGBR4,0.85531069 +153195,2004-02-26 10:00:00,BMFBOVESPA:GGBR4,0.85369078 +153196,2004-02-27 10:00:00,BMFBOVESPA:GGBR4,0.87474956 +153197,2004-03-01 10:00:00,BMFBOVESPA:GGBR4,0.91200741 +153198,2004-03-02 10:00:00,BMFBOVESPA:GGBR4,0.92496667 +153199,2004-03-03 10:00:00,BMFBOVESPA:GGBR4,0.91686714 +153200,2004-03-04 10:00:00,BMFBOVESPA:GGBR4,0.93630602 +153201,2004-03-05 10:00:00,BMFBOVESPA:GGBR4,0.94602546 +153202,2004-03-08 10:00:00,BMFBOVESPA:GGBR4,0.94602546 +153203,2004-03-09 10:00:00,BMFBOVESPA:GGBR4,0.94764537 +153204,2004-03-10 10:00:00,BMFBOVESPA:GGBR4,0.87150975 +153205,2004-03-11 10:00:00,BMFBOVESPA:GGBR4,0.84235144 +153206,2004-03-12 10:00:00,BMFBOVESPA:GGBR4,0.9071477 +153207,2004-03-15 10:00:00,BMFBOVESPA:GGBR4,0.89256854 +153208,2004-03-16 10:00:00,BMFBOVESPA:GGBR4,0.91848705 +153209,2004-03-17 10:00:00,BMFBOVESPA:GGBR4,0.92658657 +153210,2004-03-18 10:00:00,BMFBOVESPA:GGBR4,0.93954583 +153211,2004-03-19 10:00:00,BMFBOVESPA:GGBR4,0.93954583 +153212,2004-03-22 10:00:00,BMFBOVESPA:GGBR4,0.91848705 +153213,2004-03-23 10:00:00,BMFBOVESPA:GGBR4,0.89094863 +153214,2004-03-24 10:00:00,BMFBOVESPA:GGBR4,0.86988985 +153215,2004-03-25 10:00:00,BMFBOVESPA:GGBR4,0.87636947 +153216,2004-03-26 10:00:00,BMFBOVESPA:GGBR4,0.90552779 +153217,2004-03-29 10:00:00,BMFBOVESPA:GGBR4,0.91848705 +153218,2004-03-30 10:00:00,BMFBOVESPA:GGBR4,0.95088517 +153219,2004-03-31 10:00:00,BMFBOVESPA:GGBR4,1.0672456 +153220,2004-04-01 10:00:00,BMFBOVESPA:GGBR4,1.08906322 +153221,2004-04-02 10:00:00,BMFBOVESPA:GGBR4,1.10542645 +153222,2004-04-05 10:00:00,BMFBOVESPA:GGBR4,1.11451713 +153223,2004-04-06 10:00:00,BMFBOVESPA:GGBR4,1.11088085 +153224,2004-04-07 10:00:00,BMFBOVESPA:GGBR4,1.07997255 +153225,2004-04-08 10:00:00,BMFBOVESPA:GGBR4,1.0672456 +153226,2004-04-12 10:00:00,BMFBOVESPA:GGBR4,1.07270001 +153227,2004-04-13 10:00:00,BMFBOVESPA:GGBR4,1.0672456 +153228,2004-04-14 10:00:00,BMFBOVESPA:GGBR4,1.0672456 +153229,2004-04-15 10:00:00,BMFBOVESPA:GGBR4,1.0163378 +153230,2004-04-16 10:00:00,BMFBOVESPA:GGBR4,1.04906424 +153231,2004-04-19 10:00:00,BMFBOVESPA:GGBR4,1.04906424 +153232,2004-04-20 10:00:00,BMFBOVESPA:GGBR4,1.00179272 +153233,2004-04-22 10:00:00,BMFBOVESPA:GGBR4,0.96179373 +153234,2004-04-23 10:00:00,BMFBOVESPA:GGBR4,1.0108834 +153235,2004-04-26 10:00:00,BMFBOVESPA:GGBR4,0.99633831 +153236,2004-04-27 10:00:00,BMFBOVESPA:GGBR4,0.99815644 +153237,2004-04-28 10:00:00,BMFBOVESPA:GGBR4,0.98179323 +153238,2004-04-29 10:00:00,BMFBOVESPA:GGBR4,0.96724814 +153239,2004-04-30 10:00:00,BMFBOVESPA:GGBR4,0.98542949 +153240,2004-05-03 10:00:00,BMFBOVESPA:GGBR4,1.00179272 +153241,2004-05-04 10:00:00,BMFBOVESPA:GGBR4,1.0163378 +153242,2004-05-05 10:00:00,BMFBOVESPA:GGBR4,1.00724712 +153243,2004-05-06 10:00:00,BMFBOVESPA:GGBR4,0.95452119 +153244,2004-05-07 10:00:00,BMFBOVESPA:GGBR4,0.90179526 +153245,2004-05-10 10:00:00,BMFBOVESPA:GGBR4,0.8017978 +153246,2004-05-11 10:00:00,BMFBOVESPA:GGBR4,0.84179679 +153247,2004-05-12 10:00:00,BMFBOVESPA:GGBR4,0.86543255 +153248,2004-05-13 10:00:00,BMFBOVESPA:GGBR4,0.87452322 +153249,2004-05-14 10:00:00,BMFBOVESPA:GGBR4,0.87997763 +153250,2004-05-17 10:00:00,BMFBOVESPA:GGBR4,0.87452322 +153251,2004-05-18 10:00:00,BMFBOVESPA:GGBR4,0.92179475 +153252,2004-05-19 10:00:00,BMFBOVESPA:GGBR4,0.94179424 +153253,2004-05-20 10:00:00,BMFBOVESPA:GGBR4,0.94543052 +153254,2004-05-21 10:00:00,BMFBOVESPA:GGBR4,0.92543102 +153255,2004-05-24 10:00:00,BMFBOVESPA:GGBR4,0.95452119 +153256,2004-05-25 10:00:00,BMFBOVESPA:GGBR4,0.95633933 +153257,2004-05-26 10:00:00,BMFBOVESPA:GGBR4,0.97815695 +153258,2004-05-27 10:00:00,BMFBOVESPA:GGBR4,1.0417917 +153259,2004-05-28 10:00:00,BMFBOVESPA:GGBR4,1.03270102 +153260,2004-05-31 10:00:00,BMFBOVESPA:GGBR4,1.0417917 +153261,2004-06-01 10:00:00,BMFBOVESPA:GGBR4,1.04906424 +153262,2004-06-02 10:00:00,BMFBOVESPA:GGBR4,1.06179119 +153263,2004-06-03 10:00:00,BMFBOVESPA:GGBR4,1.03270102 +153264,2004-06-04 10:00:00,BMFBOVESPA:GGBR4,1.05633679 +153265,2004-06-07 10:00:00,BMFBOVESPA:GGBR4,1.07997255 +153266,2004-06-08 10:00:00,BMFBOVESPA:GGBR4,1.07451814 +153267,2004-06-09 10:00:00,BMFBOVESPA:GGBR4,1.04542797 +153268,2004-06-11 10:00:00,BMFBOVESPA:GGBR4,1.05633679 +153269,2004-06-14 10:00:00,BMFBOVESPA:GGBR4,1.02906476 +153270,2004-06-15 10:00:00,BMFBOVESPA:GGBR4,1.05997306 +153271,2004-06-16 10:00:00,BMFBOVESPA:GGBR4,1.10906272 +153272,2004-06-17 10:00:00,BMFBOVESPA:GGBR4,1.11269899 +153273,2004-06-18 10:00:00,BMFBOVESPA:GGBR4,1.15997051 +153274,2004-06-21 10:00:00,BMFBOVESPA:GGBR4,1.17633374 +153275,2004-06-22 10:00:00,BMFBOVESPA:GGBR4,1.14360729 +153276,2004-06-23 10:00:00,BMFBOVESPA:GGBR4,1.19451509 +153277,2004-06-24 10:00:00,BMFBOVESPA:GGBR4,1.19269695 +153278,2004-06-25 10:00:00,BMFBOVESPA:GGBR4,1.17087933 +153279,2004-06-28 10:00:00,BMFBOVESPA:GGBR4,1.14542543 +153280,2004-06-29 10:00:00,BMFBOVESPA:GGBR4,1.16724306 +153281,2004-06-30 10:00:00,BMFBOVESPA:GGBR4,1.18178814 +153282,2004-07-01 10:00:00,BMFBOVESPA:GGBR4,1.32964891 +153283,2004-07-02 10:00:00,BMFBOVESPA:GGBR4,1.34375126 +153284,2004-07-05 10:00:00,BMFBOVESPA:GGBR4,1.37195592 +153285,2004-07-06 10:00:00,BMFBOVESPA:GGBR4,1.36188283 +153286,2004-07-07 10:00:00,BMFBOVESPA:GGBR4,1.33770739 +153287,2004-07-08 10:00:00,BMFBOVESPA:GGBR4,1.33166354 +153288,2004-07-12 10:00:00,BMFBOVESPA:GGBR4,1.39814598 +153289,2004-07-13 10:00:00,BMFBOVESPA:GGBR4,1.4203068 +153290,2004-07-14 10:00:00,BMFBOVESPA:GGBR4,1.47067228 +153291,2004-07-15 10:00:00,BMFBOVESPA:GGBR4,1.43843837 +153292,2004-07-16 10:00:00,BMFBOVESPA:GGBR4,1.44045299 +153293,2004-07-19 10:00:00,BMFBOVESPA:GGBR4,1.42433604 +153294,2004-07-20 10:00:00,BMFBOVESPA:GGBR4,1.47067228 +153295,2004-07-21 10:00:00,BMFBOVESPA:GGBR4,1.43440913 +153296,2004-07-22 10:00:00,BMFBOVESPA:GGBR4,1.44045299 +153297,2004-07-23 10:00:00,BMFBOVESPA:GGBR4,1.46261381 +153298,2004-07-26 10:00:00,BMFBOVESPA:GGBR4,1.47067228 +153299,2004-07-27 10:00:00,BMFBOVESPA:GGBR4,1.50492082 +153300,2004-07-28 10:00:00,BMFBOVESPA:GGBR4,1.5029062 +153301,2004-07-29 10:00:00,BMFBOVESPA:GGBR4,1.5029062 +153302,2004-07-30 10:00:00,BMFBOVESPA:GGBR4,1.54924245 +153303,2004-08-02 10:00:00,BMFBOVESPA:GGBR4,1.57744712 +153304,2004-08-03 10:00:00,BMFBOVESPA:GGBR4,1.62176876 +153305,2004-08-04 10:00:00,BMFBOVESPA:GGBR4,1.66609059 +153306,2004-08-05 10:00:00,BMFBOVESPA:GGBR4,1.62176876 +153307,2004-08-06 10:00:00,BMFBOVESPA:GGBR4,1.64191495 +153308,2004-08-09 10:00:00,BMFBOVESPA:GGBR4,1.61975413 +153309,2004-08-10 10:00:00,BMFBOVESPA:GGBR4,1.71444126 +153310,2004-08-11 10:00:00,BMFBOVESPA:GGBR4,1.7809237 +153311,2004-08-12 10:00:00,BMFBOVESPA:GGBR4,1.77487984 +153312,2004-08-13 10:00:00,BMFBOVESPA:GGBR4,1.77487984 +153313,2004-08-16 10:00:00,BMFBOVESPA:GGBR4,1.88753612 +153314,2004-08-17 10:00:00,BMFBOVESPA:GGBR4,1.86840569 +153315,2004-08-18 10:00:00,BMFBOVESPA:GGBR4,1.9279226 +153316,2004-08-19 10:00:00,BMFBOVESPA:GGBR4,1.91091777 +153317,2004-08-20 10:00:00,BMFBOVESPA:GGBR4,1.90879216 +153318,2004-08-23 10:00:00,BMFBOVESPA:GGBR4,1.87053129 +153319,2004-08-24 10:00:00,BMFBOVESPA:GGBR4,1.85565207 +153320,2004-08-25 10:00:00,BMFBOVESPA:GGBR4,1.83439603 +153321,2004-08-26 10:00:00,BMFBOVESPA:GGBR4,1.83227043 +153322,2004-08-27 10:00:00,BMFBOVESPA:GGBR4,1.80888878 +153323,2004-08-30 10:00:00,BMFBOVESPA:GGBR4,1.82801922 +153324,2004-08-31 10:00:00,BMFBOVESPA:GGBR4,1.84927526 +153325,2004-09-01 10:00:00,BMFBOVESPA:GGBR4,1.83227043 +153326,2004-09-02 10:00:00,BMFBOVESPA:GGBR4,1.84714965 +153327,2004-09-03 10:00:00,BMFBOVESPA:GGBR4,1.82164241 +153328,2004-09-06 10:00:00,BMFBOVESPA:GGBR4,1.83652163 +153329,2004-09-08 10:00:00,BMFBOVESPA:GGBR4,1.8110146 +153330,2004-09-09 10:00:00,BMFBOVESPA:GGBR4,1.74937188 +153331,2004-09-10 10:00:00,BMFBOVESPA:GGBR4,1.75149749 +153332,2004-09-13 10:00:00,BMFBOVESPA:GGBR4,1.72386464 +153333,2004-09-14 10:00:00,BMFBOVESPA:GGBR4,1.7599999 +153334,2004-09-15 10:00:00,BMFBOVESPA:GGBR4,1.74937188 +153335,2004-09-16 10:00:00,BMFBOVESPA:GGBR4,1.79826076 +153336,2004-09-17 10:00:00,BMFBOVESPA:GGBR4,1.82801922 +153337,2004-09-20 10:00:00,BMFBOVESPA:GGBR4,1.84927526 +153338,2004-09-21 10:00:00,BMFBOVESPA:GGBR4,1.82801922 +153339,2004-09-22 10:00:00,BMFBOVESPA:GGBR4,1.78975835 +153340,2004-09-23 10:00:00,BMFBOVESPA:GGBR4,1.77487913 +153341,2004-09-24 10:00:00,BMFBOVESPA:GGBR4,1.72599024 +153342,2004-09-27 10:00:00,BMFBOVESPA:GGBR4,1.68560377 +153343,2004-09-28 10:00:00,BMFBOVESPA:GGBR4,1.78975835 +153344,2004-09-29 10:00:00,BMFBOVESPA:GGBR4,1.77913034 +153345,2004-09-30 10:00:00,BMFBOVESPA:GGBR4,1.77913034 +153346,2004-10-01 10:00:00,BMFBOVESPA:GGBR4,1.80463758 +153347,2004-10-04 10:00:00,BMFBOVESPA:GGBR4,1.8747825 +153348,2004-10-05 10:00:00,BMFBOVESPA:GGBR4,1.88753612 +153349,2004-10-06 10:00:00,BMFBOVESPA:GGBR4,1.85565207 +153350,2004-10-07 10:00:00,BMFBOVESPA:GGBR4,1.82376801 +153351,2004-10-08 10:00:00,BMFBOVESPA:GGBR4,1.79188396 +153352,2004-10-11 10:00:00,BMFBOVESPA:GGBR4,1.80463758 +153353,2004-10-13 10:00:00,BMFBOVESPA:GGBR4,1.73661826 +153354,2004-10-14 10:00:00,BMFBOVESPA:GGBR4,1.68560377 +153355,2004-10-15 10:00:00,BMFBOVESPA:GGBR4,1.68347816 +153356,2004-10-18 10:00:00,BMFBOVESPA:GGBR4,1.66009652 +153357,2004-10-19 10:00:00,BMFBOVESPA:GGBR4,1.57719798 +153358,2004-10-20 10:00:00,BMFBOVESPA:GGBR4,1.54318832 +153359,2004-10-21 10:00:00,BMFBOVESPA:GGBR4,1.54318832 +153360,2004-10-22 10:00:00,BMFBOVESPA:GGBR4,1.54318832 +153361,2004-10-25 10:00:00,BMFBOVESPA:GGBR4,1.54318832 +153362,2004-10-26 10:00:00,BMFBOVESPA:GGBR4,1.58357479 +153363,2004-10-27 10:00:00,BMFBOVESPA:GGBR4,1.63671489 +153364,2004-10-28 10:00:00,BMFBOVESPA:GGBR4,1.58144919 +153365,2004-10-29 10:00:00,BMFBOVESPA:GGBR4,1.61120764 +153366,2004-11-01 10:00:00,BMFBOVESPA:GGBR4,1.64096609 +153367,2004-11-03 09:00:00,BMFBOVESPA:GGBR4,1.71111101 +153368,2004-11-04 09:00:00,BMFBOVESPA:GGBR4,1.82943342 +153369,2004-11-05 09:00:00,BMFBOVESPA:GGBR4,1.80667927 +153370,2004-11-08 09:00:00,BMFBOVESPA:GGBR4,1.77482346 +153371,2004-11-09 09:00:00,BMFBOVESPA:GGBR4,1.81123009 +153372,2004-11-10 09:00:00,BMFBOVESPA:GGBR4,1.83170883 +153373,2004-11-11 09:00:00,BMFBOVESPA:GGBR4,1.80667927 +153374,2004-11-12 09:00:00,BMFBOVESPA:GGBR4,1.85446298 +153375,2004-11-16 09:00:00,BMFBOVESPA:GGBR4,1.82943342 +153376,2004-11-17 09:00:00,BMFBOVESPA:GGBR4,1.88176818 +153377,2004-11-18 09:00:00,BMFBOVESPA:GGBR4,1.84763673 +153378,2004-11-19 09:00:00,BMFBOVESPA:GGBR4,1.84991215 +153379,2004-11-22 09:00:00,BMFBOVESPA:GGBR4,1.87039088 +153380,2004-11-23 09:00:00,BMFBOVESPA:GGBR4,1.80212844 +153381,2004-11-24 09:00:00,BMFBOVESPA:GGBR4,1.85218756 +153382,2004-11-25 09:00:00,BMFBOVESPA:GGBR4,1.89314502 +153383,2004-11-26 09:00:00,BMFBOVESPA:GGBR4,1.88631878 +153384,2004-11-29 09:00:00,BMFBOVESPA:GGBR4,1.92272542 +153385,2004-11-30 09:00:00,BMFBOVESPA:GGBR4,2.02511907 +153386,2004-12-01 09:00:00,BMFBOVESPA:GGBR4,2.02056825 +153387,2004-12-02 09:00:00,BMFBOVESPA:GGBR4,1.97733536 +153388,2004-12-03 09:00:00,BMFBOVESPA:GGBR4,2.03194532 +153389,2004-12-06 09:00:00,BMFBOVESPA:GGBR4,2.00464034 +153390,2004-12-07 09:00:00,BMFBOVESPA:GGBR4,1.91362376 +153391,2004-12-08 09:00:00,BMFBOVESPA:GGBR4,1.90679751 +153392,2004-12-09 09:00:00,BMFBOVESPA:GGBR4,1.84536132 +153393,2004-12-10 09:00:00,BMFBOVESPA:GGBR4,1.86811546 +153394,2004-12-13 09:00:00,BMFBOVESPA:GGBR4,1.9363779 +153395,2004-12-14 09:00:00,BMFBOVESPA:GGBR4,1.96368288 +153396,2004-12-15 09:00:00,BMFBOVESPA:GGBR4,1.92272542 +153397,2004-12-16 09:00:00,BMFBOVESPA:GGBR4,1.94092873 +153398,2004-12-17 09:00:00,BMFBOVESPA:GGBR4,1.93865355 +153399,2004-12-20 09:00:00,BMFBOVESPA:GGBR4,1.91817459 +153400,2004-12-21 09:00:00,BMFBOVESPA:GGBR4,1.94775498 +153401,2004-12-22 09:00:00,BMFBOVESPA:GGBR4,1.93182707 +153402,2004-12-23 09:00:00,BMFBOVESPA:GGBR4,1.92955166 +153403,2004-12-27 09:00:00,BMFBOVESPA:GGBR4,1.92272542 +153404,2004-12-28 09:00:00,BMFBOVESPA:GGBR4,1.9363779 +153405,2004-12-29 09:00:00,BMFBOVESPA:GGBR4,1.97050913 +153406,2004-12-30 09:00:00,BMFBOVESPA:GGBR4,1.96368288 +153407,2005-01-03 09:00:00,BMFBOVESPA:GGBR4,1.91589917 +153408,2005-01-04 09:00:00,BMFBOVESPA:GGBR4,1.84536132 +153409,2005-01-05 09:00:00,BMFBOVESPA:GGBR4,1.82033175 +153410,2005-01-06 09:00:00,BMFBOVESPA:GGBR4,1.78847595 +153411,2005-01-07 09:00:00,BMFBOVESPA:GGBR4,1.81578092 +153412,2005-01-10 09:00:00,BMFBOVESPA:GGBR4,1.79985302 +153413,2005-01-11 09:00:00,BMFBOVESPA:GGBR4,1.78847595 +153414,2005-01-12 09:00:00,BMFBOVESPA:GGBR4,1.7657218 +153415,2005-01-13 09:00:00,BMFBOVESPA:GGBR4,1.81578092 +153416,2005-01-14 09:00:00,BMFBOVESPA:GGBR4,1.86128922 +153417,2005-01-17 09:00:00,BMFBOVESPA:GGBR4,1.81123009 +153418,2005-01-18 09:00:00,BMFBOVESPA:GGBR4,1.75434473 +153419,2005-01-19 09:00:00,BMFBOVESPA:GGBR4,1.77027263 +153420,2005-01-20 09:00:00,BMFBOVESPA:GGBR4,1.70428561 +153421,2005-01-21 09:00:00,BMFBOVESPA:GGBR4,1.69518394 +153422,2005-01-24 09:00:00,BMFBOVESPA:GGBR4,1.74751848 +153423,2005-01-26 09:00:00,BMFBOVESPA:GGBR4,1.78620053 +153424,2005-01-27 09:00:00,BMFBOVESPA:GGBR4,1.74751848 +153425,2005-01-28 09:00:00,BMFBOVESPA:GGBR4,1.80212844 +153426,2005-01-31 09:00:00,BMFBOVESPA:GGBR4,1.81123009 +153427,2005-02-01 09:00:00,BMFBOVESPA:GGBR4,1.74069224 +153428,2005-02-02 09:00:00,BMFBOVESPA:GGBR4,1.7497939 +153429,2005-02-03 09:00:00,BMFBOVESPA:GGBR4,1.78620053 +153430,2005-02-04 09:00:00,BMFBOVESPA:GGBR4,1.82943342 +153431,2005-02-09 09:00:00,BMFBOVESPA:GGBR4,1.80667927 +153432,2005-02-10 09:00:00,BMFBOVESPA:GGBR4,1.85673839 +153433,2005-02-11 09:00:00,BMFBOVESPA:GGBR4,1.85446298 +153434,2005-02-14 09:00:00,BMFBOVESPA:GGBR4,2.07596802 +153435,2005-02-15 09:00:00,BMFBOVESPA:GGBR4,2.05793852 +153436,2005-02-16 09:00:00,BMFBOVESPA:GGBR4,2.01930389 +153437,2005-02-17 09:00:00,BMFBOVESPA:GGBR4,2.10945138 +153438,2005-02-18 09:00:00,BMFBOVESPA:GGBR4,2.22020401 +153439,2005-02-21 10:00:00,BMFBOVESPA:GGBR4,2.1892963 +153440,2005-02-22 10:00:00,BMFBOVESPA:GGBR4,2.21762838 +153441,2005-02-23 10:00:00,BMFBOVESPA:GGBR4,2.24853608 +153442,2005-02-24 10:00:00,BMFBOVESPA:GGBR4,2.33868358 +153443,2005-02-25 10:00:00,BMFBOVESPA:GGBR4,2.34383487 +153444,2005-02-28 10:00:00,BMFBOVESPA:GGBR4,2.436558 +153445,2005-03-01 10:00:00,BMFBOVESPA:GGBR4,2.35413743 +153446,2005-03-02 10:00:00,BMFBOVESPA:GGBR4,2.35928872 +153447,2005-03-03 10:00:00,BMFBOVESPA:GGBR4,2.43913365 +153448,2005-03-04 10:00:00,BMFBOVESPA:GGBR4,2.5267055 +153449,2005-03-07 10:00:00,BMFBOVESPA:GGBR4,2.60139914 +153450,2005-03-08 10:00:00,BMFBOVESPA:GGBR4,2.60655042 +153451,2005-03-09 10:00:00,BMFBOVESPA:GGBR4,2.61170171 +153452,2005-03-10 10:00:00,BMFBOVESPA:GGBR4,2.52928114 +153453,2005-03-11 10:00:00,BMFBOVESPA:GGBR4,2.5267055 +153454,2005-03-14 10:00:00,BMFBOVESPA:GGBR4,2.51125164 +153455,2005-03-15 10:00:00,BMFBOVESPA:GGBR4,2.51125164 +153456,2005-03-16 10:00:00,BMFBOVESPA:GGBR4,2.47519264 +153457,2005-03-17 10:00:00,BMFBOVESPA:GGBR4,2.472617 +153458,2005-03-18 10:00:00,BMFBOVESPA:GGBR4,2.40822593 +153459,2005-03-21 10:00:00,BMFBOVESPA:GGBR4,2.3824695 +153460,2005-03-22 10:00:00,BMFBOVESPA:GGBR4,2.33095665 +153461,2005-03-23 10:00:00,BMFBOVESPA:GGBR4,2.28459508 +153462,2005-03-24 10:00:00,BMFBOVESPA:GGBR4,2.3155028 +153463,2005-03-28 10:00:00,BMFBOVESPA:GGBR4,2.2253553 +153464,2005-03-29 10:00:00,BMFBOVESPA:GGBR4,2.10945138 +153465,2005-03-30 10:00:00,BMFBOVESPA:GGBR4,2.11460266 +153466,2005-03-31 10:00:00,BMFBOVESPA:GGBR4,2.11975395 +153467,2005-04-01 10:00:00,BMFBOVESPA:GGBR4,2.11460266 +153468,2005-04-04 10:00:00,BMFBOVESPA:GGBR4,2.08111931 +153469,2005-04-05 10:00:00,BMFBOVESPA:GGBR4,2.05278724 +153470,2005-04-06 10:00:00,BMFBOVESPA:GGBR4,2.05278724 +153471,2005-04-07 10:00:00,BMFBOVESPA:GGBR4,2.10430009 +153472,2005-04-08 10:00:00,BMFBOVESPA:GGBR4,2.02960646 +153473,2005-04-11 10:00:00,BMFBOVESPA:GGBR4,2.0141526 +153474,2005-04-12 10:00:00,BMFBOVESPA:GGBR4,3.00189574 +153475,2005-04-13 10:00:00,BMFBOVESPA:GGBR4,2.89371932 +153476,2005-04-14 10:00:00,BMFBOVESPA:GGBR4,2.76622568 +153477,2005-04-15 10:00:00,BMFBOVESPA:GGBR4,2.64259549 +153478,2005-04-18 10:00:00,BMFBOVESPA:GGBR4,2.69282025 +153479,2005-04-19 10:00:00,BMFBOVESPA:GGBR4,2.83190422 +153480,2005-04-20 10:00:00,BMFBOVESPA:GGBR4,2.70054714 +153481,2005-04-22 10:00:00,BMFBOVESPA:GGBR4,2.61168793 +153482,2005-04-25 10:00:00,BMFBOVESPA:GGBR4,2.65804926 +153483,2005-04-26 10:00:00,BMFBOVESPA:GGBR4,2.72759124 +153484,2005-04-27 10:00:00,BMFBOVESPA:GGBR4,2.70054714 +153485,2005-04-28 10:00:00,BMFBOVESPA:GGBR4,2.6348686 +153486,2005-04-29 10:00:00,BMFBOVESPA:GGBR4,2.61941482 +153487,2005-05-02 10:00:00,BMFBOVESPA:GGBR4,2.61555138 +153488,2005-05-03 10:00:00,BMFBOVESPA:GGBR4,2.67736648 +153489,2005-05-04 10:00:00,BMFBOVESPA:GGBR4,2.75849879 +153490,2005-05-05 10:00:00,BMFBOVESPA:GGBR4,2.73145469 +153491,2005-05-06 10:00:00,BMFBOVESPA:GGBR4,2.85122144 +153492,2005-05-09 10:00:00,BMFBOVESPA:GGBR4,2.77781601 +153493,2005-05-10 10:00:00,BMFBOVESPA:GGBR4,2.65804926 +153494,2005-05-11 10:00:00,BMFBOVESPA:GGBR4,2.60396105 +153495,2005-05-12 10:00:00,BMFBOVESPA:GGBR4,2.46874052 +153496,2005-05-13 10:00:00,BMFBOVESPA:GGBR4,2.41078886 +153497,2005-05-16 10:00:00,BMFBOVESPA:GGBR4,2.67310177 +153498,2005-05-17 10:00:00,BMFBOVESPA:GGBR4,2.71057516 +153499,2005-05-18 10:00:00,BMFBOVESPA:GGBR4,2.70641145 +153500,2005-05-19 10:00:00,BMFBOVESPA:GGBR4,2.62313725 +153501,2005-05-20 10:00:00,BMFBOVESPA:GGBR4,2.55651788 +153502,2005-05-23 10:00:00,BMFBOVESPA:GGBR4,2.53986305 +153503,2005-05-24 10:00:00,BMFBOVESPA:GGBR4,2.62730096 +153504,2005-05-25 10:00:00,BMFBOVESPA:GGBR4,2.62730096 +153505,2005-05-27 10:00:00,BMFBOVESPA:GGBR4,2.76470338 +153506,2005-05-30 10:00:00,BMFBOVESPA:GGBR4,2.83132275 +153507,2005-05-31 10:00:00,BMFBOVESPA:GGBR4,2.87712355 +153508,2005-06-01 10:00:00,BMFBOVESPA:GGBR4,2.93541549 +153509,2005-06-02 10:00:00,BMFBOVESPA:GGBR4,3.08530904 +153510,2005-06-03 10:00:00,BMFBOVESPA:GGBR4,2.98538001 +153511,2005-06-06 10:00:00,BMFBOVESPA:GGBR4,2.8979421 +153512,2005-06-07 10:00:00,BMFBOVESPA:GGBR4,2.79384936 +153513,2005-06-08 10:00:00,BMFBOVESPA:GGBR4,2.66477434 +153514,2005-06-09 10:00:00,BMFBOVESPA:GGBR4,2.62730096 +153515,2005-06-10 10:00:00,BMFBOVESPA:GGBR4,2.72306629 +153516,2005-06-13 10:00:00,BMFBOVESPA:GGBR4,2.70641145 +153517,2005-06-14 10:00:00,BMFBOVESPA:GGBR4,2.83132275 +153518,2005-06-15 10:00:00,BMFBOVESPA:GGBR4,2.8146679 +153519,2005-06-16 10:00:00,BMFBOVESPA:GGBR4,2.83132275 +153520,2005-06-17 10:00:00,BMFBOVESPA:GGBR4,2.81883162 +153521,2005-06-20 10:00:00,BMFBOVESPA:GGBR4,2.77719451 +153522,2005-06-21 10:00:00,BMFBOVESPA:GGBR4,2.69808403 +153523,2005-06-22 10:00:00,BMFBOVESPA:GGBR4,2.73555742 +153524,2005-06-23 10:00:00,BMFBOVESPA:GGBR4,2.59815499 +153525,2005-06-24 10:00:00,BMFBOVESPA:GGBR4,2.59815499 +153526,2005-06-27 10:00:00,BMFBOVESPA:GGBR4,2.6064824 +153527,2005-06-28 10:00:00,BMFBOVESPA:GGBR4,2.64395579 +153528,2005-06-29 10:00:00,BMFBOVESPA:GGBR4,2.67726547 +153529,2005-06-30 10:00:00,BMFBOVESPA:GGBR4,2.67726547 +153530,2005-07-01 10:00:00,BMFBOVESPA:GGBR4,2.66477434 +153531,2005-07-04 10:00:00,BMFBOVESPA:GGBR4,2.59399127 +153532,2005-07-05 10:00:00,BMFBOVESPA:GGBR4,2.53153563 +153533,2005-07-06 10:00:00,BMFBOVESPA:GGBR4,2.56900901 +153534,2005-07-07 10:00:00,BMFBOVESPA:GGBR4,2.52737192 +153535,2005-07-08 10:00:00,BMFBOVESPA:GGBR4,2.56484531 +153536,2005-07-11 10:00:00,BMFBOVESPA:GGBR4,2.76053967 +153537,2005-07-12 10:00:00,BMFBOVESPA:GGBR4,2.83965016 +153538,2005-07-13 10:00:00,BMFBOVESPA:GGBR4,2.89377839 +153539,2005-07-14 10:00:00,BMFBOVESPA:GGBR4,2.87712355 +153540,2005-07-15 10:00:00,BMFBOVESPA:GGBR4,2.76470338 +153541,2005-07-18 10:00:00,BMFBOVESPA:GGBR4,2.82299532 +153542,2005-07-19 10:00:00,BMFBOVESPA:GGBR4,2.83132275 +153543,2005-07-20 10:00:00,BMFBOVESPA:GGBR4,2.95207033 +153544,2005-07-21 10:00:00,BMFBOVESPA:GGBR4,2.99370743 +153545,2005-07-22 10:00:00,BMFBOVESPA:GGBR4,2.87712355 +153546,2005-07-25 10:00:00,BMFBOVESPA:GGBR4,2.72722999 +153547,2005-07-26 10:00:00,BMFBOVESPA:GGBR4,2.81883162 +153548,2005-07-27 10:00:00,BMFBOVESPA:GGBR4,2.90210581 +153549,2005-07-28 10:00:00,BMFBOVESPA:GGBR4,2.95207033 +153550,2005-07-29 10:00:00,BMFBOVESPA:GGBR4,2.94790662 +153551,2005-08-01 10:00:00,BMFBOVESPA:GGBR4,2.96872517 +153552,2005-08-02 10:00:00,BMFBOVESPA:GGBR4,3.01036227 +153553,2005-08-03 10:00:00,BMFBOVESPA:GGBR4,3.11029131 +153554,2005-08-04 10:00:00,BMFBOVESPA:GGBR4,3.16025583 +153555,2005-08-05 10:00:00,BMFBOVESPA:GGBR4,3.31014939 +153556,2005-08-08 10:00:00,BMFBOVESPA:GGBR4,3.43922439 +153557,2005-08-09 10:00:00,BMFBOVESPA:GGBR4,3.46837036 +153558,2005-08-10 10:00:00,BMFBOVESPA:GGBR4,3.39758729 +153559,2005-08-11 10:00:00,BMFBOVESPA:GGBR4,3.28100341 +153560,2005-08-12 10:00:00,BMFBOVESPA:GGBR4,3.31431309 +153561,2005-08-15 10:00:00,BMFBOVESPA:GGBR4,3.48086149 +153562,2005-08-16 10:00:00,BMFBOVESPA:GGBR4,3.62663239 +153563,2005-08-17 10:00:00,BMFBOVESPA:GGBR4,3.69730976 +153564,2005-08-18 10:00:00,BMFBOVESPA:GGBR4,3.63104973 +153565,2005-08-19 10:00:00,BMFBOVESPA:GGBR4,3.53828568 +153566,2005-08-22 10:00:00,BMFBOVESPA:GGBR4,3.68847509 +153567,2005-08-23 10:00:00,BMFBOVESPA:GGBR4,3.61338039 +153568,2005-08-24 10:00:00,BMFBOVESPA:GGBR4,3.53386834 +153569,2005-08-25 10:00:00,BMFBOVESPA:GGBR4,3.61779772 +153570,2005-08-26 10:00:00,BMFBOVESPA:GGBR4,3.53828568 +153571,2005-08-29 10:00:00,BMFBOVESPA:GGBR4,3.54270346 +153572,2005-08-30 10:00:00,BMFBOVESPA:GGBR4,3.56478969 +153573,2005-08-31 10:00:00,BMFBOVESPA:GGBR4,3.64430173 +153574,2005-09-01 10:00:00,BMFBOVESPA:GGBR4,3.63104973 +153575,2005-09-02 10:00:00,BMFBOVESPA:GGBR4,3.82982982 +153576,2005-09-05 10:00:00,BMFBOVESPA:GGBR4,3.95793255 +153577,2005-09-06 10:00:00,BMFBOVESPA:GGBR4,3.97560189 +153578,2005-09-08 10:00:00,BMFBOVESPA:GGBR4,3.984437 +153579,2005-09-09 10:00:00,BMFBOVESPA:GGBR4,4.05953127 +153580,2005-09-12 10:00:00,BMFBOVESPA:GGBR4,3.96676722 +153581,2005-09-13 10:00:00,BMFBOVESPA:GGBR4,3.97118455 +153582,2005-09-14 10:00:00,BMFBOVESPA:GGBR4,3.95351521 +153583,2005-09-15 10:00:00,BMFBOVESPA:GGBR4,4.03744459 +153584,2005-09-16 10:00:00,BMFBOVESPA:GGBR4,4.15229531 +153585,2005-09-19 10:00:00,BMFBOVESPA:GGBR4,4.17438198 +153586,2005-09-20 10:00:00,BMFBOVESPA:GGBR4,4.16996465 +153587,2005-09-21 10:00:00,BMFBOVESPA:GGBR4,4.34224074 +153588,2005-09-22 10:00:00,BMFBOVESPA:GGBR4,4.27156337 +153589,2005-09-23 10:00:00,BMFBOVESPA:GGBR4,4.31131939 +153590,2005-09-26 10:00:00,BMFBOVESPA:GGBR4,4.24505935 +153591,2005-09-27 10:00:00,BMFBOVESPA:GGBR4,4.15229531 +153592,2005-09-28 10:00:00,BMFBOVESPA:GGBR4,4.17438198 +153593,2005-09-29 10:00:00,BMFBOVESPA:GGBR4,4.14346064 +153594,2005-09-30 10:00:00,BMFBOVESPA:GGBR4,4.2759807 +153595,2005-10-03 10:00:00,BMFBOVESPA:GGBR4,4.26714603 +153596,2005-10-04 10:00:00,BMFBOVESPA:GGBR4,4.15229531 +153597,2005-10-05 10:00:00,BMFBOVESPA:GGBR4,4.02419258 +153598,2005-10-06 10:00:00,BMFBOVESPA:GGBR4,3.83866449 +153599,2005-10-07 10:00:00,BMFBOVESPA:GGBR4,3.93142854 +153600,2005-10-10 10:00:00,BMFBOVESPA:GGBR4,3.95793255 +153601,2005-10-11 10:00:00,BMFBOVESPA:GGBR4,3.99768857 +153602,2005-10-13 10:00:00,BMFBOVESPA:GGBR4,3.86516851 +153603,2005-10-14 10:00:00,BMFBOVESPA:GGBR4,3.82982982 +153604,2005-10-17 09:00:00,BMFBOVESPA:GGBR4,3.8519165 +153605,2005-10-18 09:00:00,BMFBOVESPA:GGBR4,3.68847509 +153606,2005-10-19 09:00:00,BMFBOVESPA:GGBR4,3.6398844 +153607,2005-10-20 09:00:00,BMFBOVESPA:GGBR4,3.55595502 +153608,2005-10-21 09:00:00,BMFBOVESPA:GGBR4,3.65755374 +153609,2005-10-24 09:00:00,BMFBOVESPA:GGBR4,3.75473512 +153610,2005-10-25 09:00:00,BMFBOVESPA:GGBR4,3.78123913 +153611,2005-10-26 09:00:00,BMFBOVESPA:GGBR4,3.79449114 +153612,2005-10-27 09:00:00,BMFBOVESPA:GGBR4,3.7149791 +153613,2005-10-28 09:00:00,BMFBOVESPA:GGBR4,3.74148311 +153614,2005-10-31 09:00:00,BMFBOVESPA:GGBR4,3.90050719 +153615,2005-11-01 09:00:00,BMFBOVESPA:GGBR4,4.03302725 +153616,2005-11-03 09:00:00,BMFBOVESPA:GGBR4,4.09045261 +153617,2005-11-04 09:00:00,BMFBOVESPA:GGBR4,4.05069659 +153618,2005-11-07 09:00:00,BMFBOVESPA:GGBR4,4.1390433 +153619,2005-11-08 09:00:00,BMFBOVESPA:GGBR4,4.05953127 +153620,2005-11-09 09:00:00,BMFBOVESPA:GGBR4,4.01977524 +153621,2005-11-10 09:00:00,BMFBOVESPA:GGBR4,4.05953127 +153622,2005-11-11 09:00:00,BMFBOVESPA:GGBR4,4.09928729 +153623,2005-11-14 09:00:00,BMFBOVESPA:GGBR4,4.08161794 +153624,2005-11-16 09:00:00,BMFBOVESPA:GGBR4,4.06836594 +153625,2005-11-17 09:00:00,BMFBOVESPA:GGBR4,4.18321665 +153626,2005-11-18 09:00:00,BMFBOVESPA:GGBR4,4.15229531 +153627,2005-11-21 09:00:00,BMFBOVESPA:GGBR4,4.40746298 +153628,2005-11-22 09:00:00,BMFBOVESPA:GGBR4,4.38890524 +153629,2005-11-23 09:00:00,BMFBOVESPA:GGBR4,4.43529959 +153630,2005-11-24 09:00:00,BMFBOVESPA:GGBR4,4.45849676 +153631,2005-11-25 09:00:00,BMFBOVESPA:GGBR4,4.44921789 +153632,2005-11-28 09:00:00,BMFBOVESPA:GGBR4,4.34715033 +153633,2005-11-29 09:00:00,BMFBOVESPA:GGBR4,4.40746298 +153634,2005-11-30 09:00:00,BMFBOVESPA:GGBR4,4.45849676 +153635,2005-12-01 09:00:00,BMFBOVESPA:GGBR4,4.60695867 +153636,2005-12-02 09:00:00,BMFBOVESPA:GGBR4,4.63943471 +153637,2005-12-05 09:00:00,BMFBOVESPA:GGBR4,4.7043868 +153638,2005-12-06 09:00:00,BMFBOVESPA:GGBR4,4.97811345 +153639,2005-12-07 09:00:00,BMFBOVESPA:GGBR4,4.97811345 +153640,2005-12-08 09:00:00,BMFBOVESPA:GGBR4,5.01986836 +153641,2005-12-09 09:00:00,BMFBOVESPA:GGBR4,5.09409932 +153642,2005-12-12 09:00:00,BMFBOVESPA:GGBR4,4.99203175 +153643,2005-12-13 09:00:00,BMFBOVESPA:GGBR4,5.08482045 +153644,2005-12-14 09:00:00,BMFBOVESPA:GGBR4,5.13585422 +153645,2005-12-15 09:00:00,BMFBOVESPA:GGBR4,5.04306554 +153646,2005-12-16 09:00:00,BMFBOVESPA:GGBR4,5.15441197 +153647,2005-12-19 09:00:00,BMFBOVESPA:GGBR4,5.03378667 +153648,2005-12-20 09:00:00,BMFBOVESPA:GGBR4,5.08482045 +153649,2005-12-21 09:00:00,BMFBOVESPA:GGBR4,5.16833027 +153650,2005-12-22 09:00:00,BMFBOVESPA:GGBR4,5.23328236 +153651,2005-12-23 09:00:00,BMFBOVESPA:GGBR4,5.24720066 +153652,2005-12-26 09:00:00,BMFBOVESPA:GGBR4,5.21008518 +153653,2005-12-27 09:00:00,BMFBOVESPA:GGBR4,5.27503727 +153654,2005-12-28 09:00:00,BMFBOVESPA:GGBR4,5.21008518 +153655,2005-12-29 09:00:00,BMFBOVESPA:GGBR4,5.34462879 +153656,2006-01-02 09:00:00,BMFBOVESPA:GGBR4,5.30287388 +153657,2006-01-03 09:00:00,BMFBOVESPA:GGBR4,5.53484561 +153658,2006-01-04 09:00:00,BMFBOVESPA:GGBR4,5.62299487 +153659,2006-01-05 09:00:00,BMFBOVESPA:GGBR4,5.52092731 +153660,2006-01-06 09:00:00,BMFBOVESPA:GGBR4,5.64155261 +153661,2006-01-09 09:00:00,BMFBOVESPA:GGBR4,5.63691318 +153662,2006-01-10 09:00:00,BMFBOVESPA:GGBR4,5.50236957 +153663,2006-01-11 09:00:00,BMFBOVESPA:GGBR4,5.54876392 +153664,2006-01-12 09:00:00,BMFBOVESPA:GGBR4,5.53020618 +153665,2006-01-13 09:00:00,BMFBOVESPA:GGBR4,5.57660052 +153666,2006-01-16 09:00:00,BMFBOVESPA:GGBR4,5.60443713 +153667,2006-01-17 09:00:00,BMFBOVESPA:GGBR4,5.55340335 +153668,2006-01-18 09:00:00,BMFBOVESPA:GGBR4,5.41422031 +153669,2006-01-19 09:00:00,BMFBOVESPA:GGBR4,5.64155261 +153670,2006-01-20 09:00:00,BMFBOVESPA:GGBR4,5.57660052 +153671,2006-01-23 09:00:00,BMFBOVESPA:GGBR4,5.66474978 +153672,2006-01-24 09:00:00,BMFBOVESPA:GGBR4,5.90136095 +153673,2006-01-26 09:00:00,BMFBOVESPA:GGBR4,6.20292421 +153674,2006-01-27 09:00:00,BMFBOVESPA:GGBR4,6.33746782 +153675,2006-01-30 09:00:00,BMFBOVESPA:GGBR4,6.47665086 +153676,2006-01-31 09:00:00,BMFBOVESPA:GGBR4,6.52768464 +153677,2006-02-01 09:00:00,BMFBOVESPA:GGBR4,6.62511277 +153678,2006-02-02 09:00:00,BMFBOVESPA:GGBR4,6.2817946 +153679,2006-02-03 09:00:00,BMFBOVESPA:GGBR4,6.25395799 +153680,2006-02-06 09:00:00,BMFBOVESPA:GGBR4,6.30963121 +153681,2006-02-07 09:00:00,BMFBOVESPA:GGBR4,6.09157778 +153682,2006-02-08 09:00:00,BMFBOVESPA:GGBR4,6.11941438 +153683,2006-02-09 09:00:00,BMFBOVESPA:GGBR4,6.06374117 +153684,2006-02-10 09:00:00,BMFBOVESPA:GGBR4,5.97559191 +153685,2006-02-13 09:00:00,BMFBOVESPA:GGBR4,5.71114414 +153686,2006-02-14 09:00:00,BMFBOVESPA:GGBR4,5.88744265 +153687,2006-02-15 09:00:00,BMFBOVESPA:GGBR4,6.11941438 +153688,2006-02-16 09:00:00,BMFBOVESPA:GGBR4,6.2817946 +153689,2006-02-17 09:00:00,BMFBOVESPA:GGBR4,6.3885016 +153690,2006-02-20 10:00:00,BMFBOVESPA:GGBR4,6.7521912 +153691,2006-02-21 10:00:00,BMFBOVESPA:GGBR4,6.7521912 +153692,2006-02-22 10:00:00,BMFBOVESPA:GGBR4,6.80961593 +153693,2006-02-23 10:00:00,BMFBOVESPA:GGBR4,6.86225527 +153694,2006-02-24 10:00:00,BMFBOVESPA:GGBR4,6.93403618 +153695,2006-03-01 10:00:00,BMFBOVESPA:GGBR4,7.13502273 +153696,2006-03-02 10:00:00,BMFBOVESPA:GGBR4,7.39343402 +153697,2006-03-03 10:00:00,BMFBOVESPA:GGBR4,7.44607335 +153698,2006-03-06 10:00:00,BMFBOVESPA:GGBR4,7.24508679 +153699,2006-03-07 10:00:00,BMFBOVESPA:GGBR4,7.10152497 +153700,2006-03-08 10:00:00,BMFBOVESPA:GGBR4,7.04888564 +153701,2006-03-09 10:00:00,BMFBOVESPA:GGBR4,6.93403618 +153702,2006-03-10 10:00:00,BMFBOVESPA:GGBR4,6.91968 +153703,2006-03-13 10:00:00,BMFBOVESPA:GGBR4,6.94839236 +153704,2006-03-14 10:00:00,BMFBOVESPA:GGBR4,7.10631037 +153705,2006-03-15 10:00:00,BMFBOVESPA:GGBR4,7.31686771 +153706,2006-03-16 10:00:00,BMFBOVESPA:GGBR4,7.28815534 +153707,2006-03-17 10:00:00,BMFBOVESPA:GGBR4,7.33600929 +153708,2006-03-20 10:00:00,BMFBOVESPA:GGBR4,7.25944298 +153709,2006-03-21 10:00:00,BMFBOVESPA:GGBR4,6.99146091 +153710,2006-03-22 10:00:00,BMFBOVESPA:GGBR4,7.12066655 +153711,2006-03-23 10:00:00,BMFBOVESPA:GGBR4,7.13502273 +153712,2006-03-24 10:00:00,BMFBOVESPA:GGBR4,7.13980813 +153713,2006-03-27 10:00:00,BMFBOVESPA:GGBR4,7.09673958 +153714,2006-03-28 10:00:00,BMFBOVESPA:GGBR4,6.84789908 +153715,2006-03-29 10:00:00,BMFBOVESPA:GGBR4,6.96274854 +153716,2006-03-30 10:00:00,BMFBOVESPA:GGBR4,6.87661145 +153717,2006-03-31 10:00:00,BMFBOVESPA:GGBR4,6.87661145 +153718,2006-04-03 10:00:00,BMFBOVESPA:GGBR4,7.06324182 +153719,2006-04-04 10:00:00,BMFBOVESPA:GGBR4,7.27379916 +153720,2006-04-05 10:00:00,BMFBOVESPA:GGBR4,7.35993625 +153721,2006-04-06 10:00:00,BMFBOVESPA:GGBR4,7.37429244 +153722,2006-04-07 10:00:00,BMFBOVESPA:GGBR4,7.24508679 +153723,2006-04-10 10:00:00,BMFBOVESPA:GGBR4,7.35993625 +153724,2006-04-11 10:00:00,BMFBOVESPA:GGBR4,7.33122389 +153725,2006-04-12 10:00:00,BMFBOVESPA:GGBR4,7.44607335 +153726,2006-04-13 10:00:00,BMFBOVESPA:GGBR4,7.49871269 +153727,2006-04-17 10:00:00,BMFBOVESPA:GGBR4,7.66141609 +153728,2006-04-18 10:00:00,BMFBOVESPA:GGBR4,7.71884035 +153729,2006-04-19 10:00:00,BMFBOVESPA:GGBR4,7.75233906 +153730,2006-04-20 10:00:00,BMFBOVESPA:GGBR4,7.61834754 +153731,2006-04-24 10:00:00,BMFBOVESPA:GGBR4,7.60877676 +153732,2006-04-25 10:00:00,BMFBOVESPA:GGBR4,7.65184531 +153733,2006-04-26 10:00:00,BMFBOVESPA:GGBR4,7.70927052 +153734,2006-04-27 10:00:00,BMFBOVESPA:GGBR4,7.4939273 +153735,2006-04-28 10:00:00,BMFBOVESPA:GGBR4,7.6566307 +153736,2006-05-02 10:00:00,BMFBOVESPA:GGBR4,7.89590041 +153737,2006-05-03 10:00:00,BMFBOVESPA:GGBR4,7.53699585 +153738,2006-05-04 10:00:00,BMFBOVESPA:GGBR4,7.38864862 +153739,2006-05-05 10:00:00,BMFBOVESPA:GGBR4,7.2498722 +153740,2006-05-08 10:00:00,BMFBOVESPA:GGBR4,7.45085875 +153741,2006-05-09 10:00:00,BMFBOVESPA:GGBR4,7.62313294 +153742,2006-05-10 10:00:00,BMFBOVESPA:GGBR4,7.62313294 +153743,2006-05-11 10:00:00,BMFBOVESPA:GGBR4,7.53221045 +153744,2006-05-12 10:00:00,BMFBOVESPA:GGBR4,7.53699585 +153745,2006-05-15 10:00:00,BMFBOVESPA:GGBR4,7.21637443 +153746,2006-05-16 10:00:00,BMFBOVESPA:GGBR4,7.29937832 +153747,2006-05-17 10:00:00,BMFBOVESPA:GGBR4,7.10407723 +153748,2006-05-18 10:00:00,BMFBOVESPA:GGBR4,6.89412855 +153749,2006-05-19 10:00:00,BMFBOVESPA:GGBR4,6.90389361 +153750,2006-05-22 10:00:00,BMFBOVESPA:GGBR4,6.66464977 +153751,2006-05-23 10:00:00,BMFBOVESPA:GGBR4,6.72812262 +153752,2006-05-24 10:00:00,BMFBOVESPA:GGBR4,6.45958362 +153753,2006-05-25 10:00:00,BMFBOVESPA:GGBR4,6.90389361 +153754,2006-05-26 10:00:00,BMFBOVESPA:GGBR4,7.27984821 +153755,2006-05-29 10:00:00,BMFBOVESPA:GGBR4,7.22614041 +153756,2006-05-30 10:00:00,BMFBOVESPA:GGBR4,6.85506833 +153757,2006-05-31 10:00:00,BMFBOVESPA:GGBR4,6.9917791 +153758,2006-06-01 10:00:00,BMFBOVESPA:GGBR4,7.20172777 +153759,2006-06-02 10:00:00,BMFBOVESPA:GGBR4,7.29937832 +153760,2006-06-05 10:00:00,BMFBOVESPA:GGBR4,7.06013448 +153761,2006-06-06 10:00:00,BMFBOVESPA:GGBR4,6.94783635 +153762,2006-06-07 10:00:00,BMFBOVESPA:GGBR4,6.60117691 +153763,2006-06-08 10:00:00,BMFBOVESPA:GGBR4,6.7769479 +153764,2006-06-09 10:00:00,BMFBOVESPA:GGBR4,6.66464977 +153765,2006-06-12 10:00:00,BMFBOVESPA:GGBR4,6.36681561 +153766,2006-06-13 10:00:00,BMFBOVESPA:GGBR4,6.24963495 +153767,2006-06-14 10:00:00,BMFBOVESPA:GGBR4,6.2056922 +153768,2006-06-16 10:00:00,BMFBOVESPA:GGBR4,6.44493604 +153769,2006-06-19 10:00:00,BMFBOVESPA:GGBR4,6.33752044 +153770,2006-06-20 10:00:00,BMFBOVESPA:GGBR4,6.25451748 +153771,2006-06-21 10:00:00,BMFBOVESPA:GGBR4,6.50352637 +153772,2006-06-22 10:00:00,BMFBOVESPA:GGBR4,6.51329142 +153773,2006-06-23 10:00:00,BMFBOVESPA:GGBR4,6.54746911 +153774,2006-06-26 10:00:00,BMFBOVESPA:GGBR4,6.55723417 +153775,2006-06-27 10:00:00,BMFBOVESPA:GGBR4,6.56699923 +153776,2006-06-28 10:00:00,BMFBOVESPA:GGBR4,6.73300516 +153777,2006-06-29 10:00:00,BMFBOVESPA:GGBR4,7.06989954 +153778,2006-06-30 10:00:00,BMFBOVESPA:GGBR4,7.11384228 +153779,2006-07-03 10:00:00,BMFBOVESPA:GGBR4,7.27984821 +153780,2006-07-04 10:00:00,BMFBOVESPA:GGBR4,7.33355601 +153781,2006-07-05 10:00:00,BMFBOVESPA:GGBR4,7.11384228 +153782,2006-07-06 10:00:00,BMFBOVESPA:GGBR4,7.12360734 +153783,2006-07-07 10:00:00,BMFBOVESPA:GGBR4,7.03572184 +153784,2006-07-10 10:00:00,BMFBOVESPA:GGBR4,7.07478206 +153785,2006-07-11 10:00:00,BMFBOVESPA:GGBR4,7.28473074 +153786,2006-07-12 10:00:00,BMFBOVESPA:GGBR4,7.28961326 +153787,2006-07-13 10:00:00,BMFBOVESPA:GGBR4,6.94783635 +153788,2006-07-14 10:00:00,BMFBOVESPA:GGBR4,6.8843635 +153789,2006-07-17 10:00:00,BMFBOVESPA:GGBR4,6.77206537 +153790,2006-07-18 10:00:00,BMFBOVESPA:GGBR4,6.7232401 +153791,2006-07-19 10:00:00,BMFBOVESPA:GGBR4,7.22614041 +153792,2006-07-20 10:00:00,BMFBOVESPA:GGBR4,6.9917791 +153793,2006-07-21 10:00:00,BMFBOVESPA:GGBR4,6.82089064 +153794,2006-07-24 10:00:00,BMFBOVESPA:GGBR4,6.98689658 +153795,2006-07-25 10:00:00,BMFBOVESPA:GGBR4,7.09431217 +153796,2006-07-26 10:00:00,BMFBOVESPA:GGBR4,7.03572184 +153797,2006-07-27 10:00:00,BMFBOVESPA:GGBR4,7.21149283 +153798,2006-07-28 10:00:00,BMFBOVESPA:GGBR4,7.45073667 +153799,2006-07-31 10:00:00,BMFBOVESPA:GGBR4,7.43120655 +153800,2006-08-01 10:00:00,BMFBOVESPA:GGBR4,7.32379096 +153801,2006-08-02 10:00:00,BMFBOVESPA:GGBR4,7.54838722 +153802,2006-08-03 10:00:00,BMFBOVESPA:GGBR4,7.60697754 +153803,2006-08-04 10:00:00,BMFBOVESPA:GGBR4,7.5825649 +153804,2006-08-07 10:00:00,BMFBOVESPA:GGBR4,7.53862216 +153805,2006-08-08 10:00:00,BMFBOVESPA:GGBR4,7.65092029 +153806,2006-08-09 10:00:00,BMFBOVESPA:GGBR4,7.46538425 +153807,2006-08-10 10:00:00,BMFBOVESPA:GGBR4,7.36285117 +153808,2006-08-11 10:00:00,BMFBOVESPA:GGBR4,7.22125788 +153809,2006-08-14 10:00:00,BMFBOVESPA:GGBR4,7.23102294 +153810,2006-08-15 10:00:00,BMFBOVESPA:GGBR4,7.48106057 +153811,2006-08-16 10:00:00,BMFBOVESPA:GGBR4,7.54106908 +153812,2006-08-17 10:00:00,BMFBOVESPA:GGBR4,7.57607404 +153813,2006-08-18 10:00:00,BMFBOVESPA:GGBR4,7.46605844 +153814,2006-08-21 10:00:00,BMFBOVESPA:GGBR4,7.46605844 +153815,2006-08-22 10:00:00,BMFBOVESPA:GGBR4,7.28603292 +153816,2006-08-23 10:00:00,BMFBOVESPA:GGBR4,6.97598897 +153817,2006-08-24 10:00:00,BMFBOVESPA:GGBR4,6.95598613 +153818,2006-08-25 10:00:00,BMFBOVESPA:GGBR4,7.14601307 +153819,2006-08-28 10:00:00,BMFBOVESPA:GGBR4,7.14601307 +153820,2006-08-29 10:00:00,BMFBOVESPA:GGBR4,7.13101094 +153821,2006-08-30 10:00:00,BMFBOVESPA:GGBR4,7.06100102 +153822,2006-08-31 10:00:00,BMFBOVESPA:GGBR4,7.00099251 +153823,2006-09-01 10:00:00,BMFBOVESPA:GGBR4,7.35104213 +153824,2006-09-04 10:00:00,BMFBOVESPA:GGBR4,7.40604994 +153825,2006-09-05 10:00:00,BMFBOVESPA:GGBR4,7.37104497 +153826,2006-09-06 10:00:00,BMFBOVESPA:GGBR4,7.19602016 +153827,2006-09-08 10:00:00,BMFBOVESPA:GGBR4,7.07600314 +153828,2006-09-11 10:00:00,BMFBOVESPA:GGBR4,6.82096699 +153829,2006-09-12 10:00:00,BMFBOVESPA:GGBR4,6.85097125 +153830,2006-09-13 10:00:00,BMFBOVESPA:GGBR4,6.88097549 +153831,2006-09-14 10:00:00,BMFBOVESPA:GGBR4,6.79596344 +153832,2006-09-15 10:00:00,BMFBOVESPA:GGBR4,6.74095564 +153833,2006-09-18 10:00:00,BMFBOVESPA:GGBR4,6.85597195 +153834,2006-09-19 10:00:00,BMFBOVESPA:GGBR4,6.69594926 +153835,2006-09-20 10:00:00,BMFBOVESPA:GGBR4,6.59593509 +153836,2006-09-21 10:00:00,BMFBOVESPA:GGBR4,6.53592658 +153837,2006-09-22 10:00:00,BMFBOVESPA:GGBR4,6.51592375 +153838,2006-09-25 10:00:00,BMFBOVESPA:GGBR4,6.41090886 +153839,2006-09-26 10:00:00,BMFBOVESPA:GGBR4,6.57093154 +153840,2006-09-27 10:00:00,BMFBOVESPA:GGBR4,6.62593934 +153841,2006-09-28 10:00:00,BMFBOVESPA:GGBR4,6.7159521 +153842,2006-09-29 10:00:00,BMFBOVESPA:GGBR4,6.61593793 +153843,2006-10-02 10:00:00,BMFBOVESPA:GGBR4,6.65094289 +153844,2006-10-03 10:00:00,BMFBOVESPA:GGBR4,6.48591949 +153845,2006-10-04 10:00:00,BMFBOVESPA:GGBR4,6.69594926 +153846,2006-10-05 10:00:00,BMFBOVESPA:GGBR4,6.79596344 +153847,2006-10-06 10:00:00,BMFBOVESPA:GGBR4,6.82096699 +153848,2006-10-09 10:00:00,BMFBOVESPA:GGBR4,6.83596912 +153849,2006-10-10 10:00:00,BMFBOVESPA:GGBR4,6.95598613 +153850,2006-10-11 10:00:00,BMFBOVESPA:GGBR4,6.92598188 +153851,2006-10-13 10:00:00,BMFBOVESPA:GGBR4,7.00099251 +153852,2006-10-16 10:00:00,BMFBOVESPA:GGBR4,7.1660159 +153853,2006-10-17 10:00:00,BMFBOVESPA:GGBR4,7.10100669 +153854,2006-10-18 10:00:00,BMFBOVESPA:GGBR4,7.06600172 +153855,2006-10-19 10:00:00,BMFBOVESPA:GGBR4,7.09100527 +153856,2006-10-20 10:00:00,BMFBOVESPA:GGBR4,6.98599039 +153857,2006-10-23 10:00:00,BMFBOVESPA:GGBR4,7.21602299 +153858,2006-10-24 10:00:00,BMFBOVESPA:GGBR4,7.2710308 +153859,2006-10-25 10:00:00,BMFBOVESPA:GGBR4,7.37604568 +153860,2006-10-26 10:00:00,BMFBOVESPA:GGBR4,7.37104497 +153861,2006-10-27 10:00:00,BMFBOVESPA:GGBR4,7.24102654 +153862,2006-10-30 10:00:00,BMFBOVESPA:GGBR4,7.06600172 +153863,2006-10-31 10:00:00,BMFBOVESPA:GGBR4,7.10100669 +153864,2006-11-01 10:00:00,BMFBOVESPA:GGBR4,7.24102654 +153865,2006-11-03 10:00:00,BMFBOVESPA:GGBR4,7.34604143 +153866,2006-11-06 09:00:00,BMFBOVESPA:GGBR4,7.63608254 +153867,2006-11-07 09:00:00,BMFBOVESPA:GGBR4,7.51106482 +153868,2006-11-08 09:00:00,BMFBOVESPA:GGBR4,7.58107475 +153869,2006-11-09 09:00:00,BMFBOVESPA:GGBR4,7.46605844 +153870,2006-11-10 09:00:00,BMFBOVESPA:GGBR4,7.34604143 +153871,2006-11-13 09:00:00,BMFBOVESPA:GGBR4,7.39604852 +153872,2006-11-14 09:00:00,BMFBOVESPA:GGBR4,7.48606127 +153873,2006-11-16 09:00:00,BMFBOVESPA:GGBR4,7.37604568 +153874,2006-11-17 09:00:00,BMFBOVESPA:GGBR4,7.35604285 +153875,2006-11-21 09:00:00,BMFBOVESPA:GGBR4,7.62108042 +153876,2006-11-22 09:00:00,BMFBOVESPA:GGBR4,7.84116598 +153877,2006-11-23 09:00:00,BMFBOVESPA:GGBR4,7.83604772 +153878,2006-11-24 09:00:00,BMFBOVESPA:GGBR4,8.07148743 +153879,2006-11-27 09:00:00,BMFBOVESPA:GGBR4,7.90770329 +153880,2006-11-28 09:00:00,BMFBOVESPA:GGBR4,7.81557471 +153881,2006-11-29 09:00:00,BMFBOVESPA:GGBR4,8.02542314 +153882,2006-11-30 09:00:00,BMFBOVESPA:GGBR4,7.97935885 +153883,2006-12-01 09:00:00,BMFBOVESPA:GGBR4,7.88211201 +153884,2006-12-04 09:00:00,BMFBOVESPA:GGBR4,8.06125092 +153885,2006-12-05 09:00:00,BMFBOVESPA:GGBR4,8.18920728 +153886,2006-12-06 09:00:00,BMFBOVESPA:GGBR4,8.14314299 +153887,2006-12-07 09:00:00,BMFBOVESPA:GGBR4,8.14314299 +153888,2006-12-08 09:00:00,BMFBOVESPA:GGBR4,8.20968082 +153889,2006-12-11 09:00:00,BMFBOVESPA:GGBR4,8.23527158 +153890,2006-12-12 09:00:00,BMFBOVESPA:GGBR4,8.05101441 +153891,2006-12-13 09:00:00,BMFBOVESPA:GGBR4,8.02542314 +153892,2006-12-14 09:00:00,BMFBOVESPA:GGBR4,8.02542314 +153893,2006-12-15 09:00:00,BMFBOVESPA:GGBR4,8.09196045 +153894,2006-12-18 09:00:00,BMFBOVESPA:GGBR4,8.11755172 +153895,2006-12-19 09:00:00,BMFBOVESPA:GGBR4,8.0868422 +153896,2006-12-20 09:00:00,BMFBOVESPA:GGBR4,7.95376758 +153897,2006-12-21 09:00:00,BMFBOVESPA:GGBR4,7.91793979 +153898,2006-12-22 09:00:00,BMFBOVESPA:GGBR4,7.91282154 +153899,2006-12-26 09:00:00,BMFBOVESPA:GGBR4,7.95888584 +153900,2006-12-27 09:00:00,BMFBOVESPA:GGBR4,8.18408903 +153901,2006-12-28 09:00:00,BMFBOVESPA:GGBR4,8.16873427 +153902,2007-01-02 09:00:00,BMFBOVESPA:GGBR4,8.5372486 +153903,2007-01-03 09:00:00,BMFBOVESPA:GGBR4,8.32740016 +153904,2007-01-04 09:00:00,BMFBOVESPA:GGBR4,8.0970787 +153905,2007-01-05 09:00:00,BMFBOVESPA:GGBR4,7.76439216 +153906,2007-01-08 09:00:00,BMFBOVESPA:GGBR4,7.94353107 +153907,2007-01-09 09:00:00,BMFBOVESPA:GGBR4,7.73880088 +153908,2007-01-10 09:00:00,BMFBOVESPA:GGBR4,7.82581121 +153909,2007-01-11 09:00:00,BMFBOVESPA:GGBR4,7.861639 +153910,2007-01-12 09:00:00,BMFBOVESPA:GGBR4,7.78998343 +153911,2007-01-15 09:00:00,BMFBOVESPA:GGBR4,7.69785485 +153912,2007-01-16 09:00:00,BMFBOVESPA:GGBR4,7.5903715 +153913,2007-01-17 09:00:00,BMFBOVESPA:GGBR4,7.58013499 +153914,2007-01-18 09:00:00,BMFBOVESPA:GGBR4,7.58525325 +153915,2007-01-19 09:00:00,BMFBOVESPA:GGBR4,7.67226357 +153916,2007-01-22 09:00:00,BMFBOVESPA:GGBR4,7.80021994 +153917,2007-01-23 09:00:00,BMFBOVESPA:GGBR4,8.01006838 +153918,2007-01-24 09:00:00,BMFBOVESPA:GGBR4,8.12778823 +153919,2007-01-26 09:00:00,BMFBOVESPA:GGBR4,8.30692714 +153920,2007-01-29 09:00:00,BMFBOVESPA:GGBR4,8.15337951 +153921,2007-01-30 09:00:00,BMFBOVESPA:GGBR4,8.28133587 +153922,2007-01-31 09:00:00,BMFBOVESPA:GGBR4,8.37346496 +153923,2007-02-01 09:00:00,BMFBOVESPA:GGBR4,8.30692714 +153924,2007-02-02 09:00:00,BMFBOVESPA:GGBR4,8.44512002 +153925,2007-02-05 09:00:00,BMFBOVESPA:GGBR4,8.60890416 +153926,2007-02-06 09:00:00,BMFBOVESPA:GGBR4,8.94670896 +153927,2007-02-07 09:00:00,BMFBOVESPA:GGBR4,8.60890416 +153928,2007-02-08 09:00:00,BMFBOVESPA:GGBR4,8.65496846 +153929,2007-02-09 09:00:00,BMFBOVESPA:GGBR4,8.47071078 +153930,2007-02-12 09:00:00,BMFBOVESPA:GGBR4,8.41952925 +153931,2007-02-13 09:00:00,BMFBOVESPA:GGBR4,8.93647194 +153932,2007-02-14 09:00:00,BMFBOVESPA:GGBR4,9.02860052 +153933,2007-02-15 09:00:00,BMFBOVESPA:GGBR4,9.1463214 +153934,2007-02-16 09:00:00,BMFBOVESPA:GGBR4,9.07978358 +153935,2007-02-21 09:00:00,BMFBOVESPA:GGBR4,9.29475027 +153936,2007-02-22 09:00:00,BMFBOVESPA:GGBR4,9.38346962 +153937,2007-02-23 09:00:00,BMFBOVESPA:GGBR4,9.22690449 +153938,2007-02-26 10:00:00,BMFBOVESPA:GGBR4,9.40434497 +153939,2007-02-27 10:00:00,BMFBOVESPA:GGBR4,8.57976918 +153940,2007-02-28 10:00:00,BMFBOVESPA:GGBR4,8.71545895 +153941,2007-03-01 10:00:00,BMFBOVESPA:GGBR4,8.57976918 +153942,2007-03-02 10:00:00,BMFBOVESPA:GGBR4,8.23532539 +153943,2007-03-05 10:00:00,BMFBOVESPA:GGBR4,7.96394585 +153944,2007-03-06 10:00:00,BMFBOVESPA:GGBR4,8.32926446 +153945,2007-03-07 10:00:00,BMFBOVESPA:GGBR4,8.32926446 +153946,2007-03-08 10:00:00,BMFBOVESPA:GGBR4,8.49626778 +153947,2007-03-09 10:00:00,BMFBOVESPA:GGBR4,8.62151936 +153948,2007-03-12 10:00:00,BMFBOVESPA:GGBR4,8.69980192 +153949,2007-03-13 10:00:00,BMFBOVESPA:GGBR4,8.30317028 +153950,2007-03-14 10:00:00,BMFBOVESPA:GGBR4,8.41798418 +153951,2007-03-15 10:00:00,BMFBOVESPA:GGBR4,8.32404562 +153952,2007-03-16 10:00:00,BMFBOVESPA:GGBR4,8.20923121 +153953,2007-03-19 10:00:00,BMFBOVESPA:GGBR4,8.51192325 +153954,2007-03-20 10:00:00,BMFBOVESPA:GGBR4,8.60586285 +153955,2007-03-21 10:00:00,BMFBOVESPA:GGBR4,8.87724239 +153956,2007-03-22 10:00:00,BMFBOVESPA:GGBR4,8.88246123 +153957,2007-03-23 10:00:00,BMFBOVESPA:GGBR4,8.99727565 +153958,2007-03-26 10:00:00,BMFBOVESPA:GGBR4,8.90333606 +153959,2007-03-27 10:00:00,BMFBOVESPA:GGBR4,8.87724239 +153960,2007-03-28 10:00:00,BMFBOVESPA:GGBR4,8.67370825 +153961,2007-03-29 10:00:00,BMFBOVESPA:GGBR4,8.78330332 +153962,2007-03-30 10:00:00,BMFBOVESPA:GGBR4,9.08599589 +153963,2007-04-02 10:00:00,BMFBOVESPA:GGBR4,8.99205681 +153964,2007-04-03 10:00:00,BMFBOVESPA:GGBR4,9.14862246 +153965,2007-04-04 10:00:00,BMFBOVESPA:GGBR4,9.28431223 +153966,2007-04-05 10:00:00,BMFBOVESPA:GGBR4,9.21646682 +153967,2007-04-09 10:00:00,BMFBOVESPA:GGBR4,9.43565799 +153968,2007-04-10 10:00:00,BMFBOVESPA:GGBR4,9.47218985 +153969,2007-04-11 10:00:00,BMFBOVESPA:GGBR4,9.33649956 +153970,2007-04-12 10:00:00,BMFBOVESPA:GGBR4,9.36259479 +153971,2007-04-13 10:00:00,BMFBOVESPA:GGBR4,9.52437823 +153972,2007-04-16 10:00:00,BMFBOVESPA:GGBR4,9.75400759 +153973,2007-04-17 10:00:00,BMFBOVESPA:GGBR4,9.6287555 +153974,2007-04-18 10:00:00,BMFBOVESPA:GGBR4,9.74878823 +153975,2007-04-19 10:00:00,BMFBOVESPA:GGBR4,9.91579103 +153976,2007-04-20 10:00:00,BMFBOVESPA:GGBR4,10.07235563 +153977,2007-04-23 10:00:00,BMFBOVESPA:GGBR4,10.03582428 +153978,2007-04-24 10:00:00,BMFBOVESPA:GGBR4,9.80619597 +153979,2007-04-25 10:00:00,BMFBOVESPA:GGBR4,9.91579103 +153980,2007-04-26 10:00:00,BMFBOVESPA:GGBR4,9.76966306 +153981,2007-04-27 10:00:00,BMFBOVESPA:GGBR4,9.85316446 +153982,2007-04-30 10:00:00,BMFBOVESPA:GGBR4,9.98363539 +153983,2007-05-02 10:00:00,BMFBOVESPA:GGBR4,9.82185196 +153984,2007-05-03 10:00:00,BMFBOVESPA:GGBR4,10.10888854 +153985,2007-05-04 10:00:00,BMFBOVESPA:GGBR4,10.1036697 +153986,2007-05-07 10:00:00,BMFBOVESPA:GGBR4,10.03582428 +153987,2007-05-08 10:00:00,BMFBOVESPA:GGBR4,9.9679794 +153988,2007-05-09 10:00:00,BMFBOVESPA:GGBR4,10.20282656 +153989,2007-05-10 10:00:00,BMFBOVESPA:GGBR4,9.91579103 +153990,2007-05-11 10:00:00,BMFBOVESPA:GGBR4,10.05669964 +153991,2007-05-14 10:00:00,BMFBOVESPA:GGBR4,10.07757447 +153992,2007-05-15 10:00:00,BMFBOVESPA:GGBR4,10.37506327 +153993,2007-05-16 10:00:00,BMFBOVESPA:GGBR4,10.72036693 +153994,2007-05-17 10:00:00,BMFBOVESPA:GGBR4,10.65661794 +153995,2007-05-18 10:00:00,BMFBOVESPA:GGBR4,10.72036693 +153996,2007-05-21 10:00:00,BMFBOVESPA:GGBR4,10.87973809 +153997,2007-05-22 10:00:00,BMFBOVESPA:GGBR4,10.65661794 +153998,2007-05-23 10:00:00,BMFBOVESPA:GGBR4,10.51849626 +153999,2007-05-24 10:00:00,BMFBOVESPA:GGBR4,10.18912972 +154000,2007-05-25 10:00:00,BMFBOVESPA:GGBR4,10.4972473 +154001,2007-05-28 10:00:00,BMFBOVESPA:GGBR4,10.76286591 +154002,2007-05-29 10:00:00,BMFBOVESPA:GGBR4,10.57162051 +154003,2007-05-30 10:00:00,BMFBOVESPA:GGBR4,10.76286591 +154004,2007-05-31 10:00:00,BMFBOVESPA:GGBR4,10.67786795 +154005,2007-06-01 10:00:00,BMFBOVESPA:GGBR4,11.20910517 +154006,2007-06-04 10:00:00,BMFBOVESPA:GGBR4,11.31535207 +154007,2007-06-05 10:00:00,BMFBOVESPA:GGBR4,11.49597273 +154008,2007-06-06 10:00:00,BMFBOVESPA:GGBR4,11.18254277 +154009,2007-06-08 10:00:00,BMFBOVESPA:GGBR4,11.28879075 +154010,2007-06-11 10:00:00,BMFBOVESPA:GGBR4,11.21441807 +154011,2007-06-12 10:00:00,BMFBOVESPA:GGBR4,10.99129844 +154012,2007-06-13 10:00:00,BMFBOVESPA:GGBR4,11.48534905 +154013,2007-06-14 10:00:00,BMFBOVESPA:GGBR4,11.61815835 +154014,2007-06-15 10:00:00,BMFBOVESPA:GGBR4,11.76690423 +154015,2007-06-18 10:00:00,BMFBOVESPA:GGBR4,11.78284136 +154016,2007-06-19 10:00:00,BMFBOVESPA:GGBR4,11.68190629 +154017,2007-06-20 10:00:00,BMFBOVESPA:GGBR4,11.48534905 +154018,2007-06-21 10:00:00,BMFBOVESPA:GGBR4,12.01658626 +154019,2007-06-22 10:00:00,BMFBOVESPA:GGBR4,11.85721457 +154020,2007-06-25 10:00:00,BMFBOVESPA:GGBR4,11.75627896 +154021,2007-06-26 10:00:00,BMFBOVESPA:GGBR4,11.85721457 +154022,2007-06-27 10:00:00,BMFBOVESPA:GGBR4,11.84658929 +154023,2007-06-28 10:00:00,BMFBOVESPA:GGBR4,12.09095893 +154024,2007-06-29 10:00:00,BMFBOVESPA:GGBR4,12.22376824 +154025,2007-07-02 10:00:00,BMFBOVESPA:GGBR4,12.47344973 +154026,2007-07-03 10:00:00,BMFBOVESPA:GGBR4,12.55844715 +154027,2007-07-04 10:00:00,BMFBOVESPA:GGBR4,12.51063581 +154028,2007-07-05 10:00:00,BMFBOVESPA:GGBR4,12.52657345 +154029,2007-07-06 10:00:00,BMFBOVESPA:GGBR4,12.7071941 +154030,2007-07-10 10:00:00,BMFBOVESPA:GGBR4,12.68063278 +154031,2007-07-11 10:00:00,BMFBOVESPA:GGBR4,12.69656936 +154032,2007-07-12 10:00:00,BMFBOVESPA:GGBR4,12.78156678 +154033,2007-07-13 10:00:00,BMFBOVESPA:GGBR4,12.65938275 +154034,2007-07-16 10:00:00,BMFBOVESPA:GGBR4,12.59563375 +154035,2007-07-17 10:00:00,BMFBOVESPA:GGBR4,12.70188173 +154036,2007-07-18 10:00:00,BMFBOVESPA:GGBR4,12.68063278 +154037,2007-07-19 10:00:00,BMFBOVESPA:GGBR4,12.87719001 +154038,2007-07-20 10:00:00,BMFBOVESPA:GGBR4,12.73906834 +154039,2007-07-23 10:00:00,BMFBOVESPA:GGBR4,12.86656473 +154040,2007-07-24 10:00:00,BMFBOVESPA:GGBR4,12.39907652 +154041,2007-07-25 10:00:00,BMFBOVESPA:GGBR4,12.30345382 +154042,2007-07-26 10:00:00,BMFBOVESPA:GGBR4,11.95814963 +154043,2007-07-27 10:00:00,BMFBOVESPA:GGBR4,11.53315933 +154044,2007-07-30 10:00:00,BMFBOVESPA:GGBR4,11.78284136 +154045,2007-07-31 10:00:00,BMFBOVESPA:GGBR4,11.72971763 +154046,2007-08-01 10:00:00,BMFBOVESPA:GGBR4,11.87846458 +154047,2007-08-02 10:00:00,BMFBOVESPA:GGBR4,12.03252284 +154048,2007-08-03 10:00:00,BMFBOVESPA:GGBR4,11.72971763 +154049,2007-08-06 10:00:00,BMFBOVESPA:GGBR4,11.60753308 +154050,2007-08-07 10:00:00,BMFBOVESPA:GGBR4,11.91033828 +154051,2007-08-08 10:00:00,BMFBOVESPA:GGBR4,11.963462 +154052,2007-08-09 10:00:00,BMFBOVESPA:GGBR4,11.50659801 +154053,2007-08-10 10:00:00,BMFBOVESPA:GGBR4,11.23566703 +154054,2007-08-13 10:00:00,BMFBOVESPA:GGBR4,11.05504585 +154055,2007-08-14 10:00:00,BMFBOVESPA:GGBR4,10.81599016 +154056,2007-08-15 10:00:00,BMFBOVESPA:GGBR4,10.29537663 +154057,2007-08-16 10:00:00,BMFBOVESPA:GGBR4,10.12538072 +154058,2007-08-17 10:00:00,BMFBOVESPA:GGBR4,10.0031967 +154059,2007-08-20 10:00:00,BMFBOVESPA:GGBR4,10.49957968 +154060,2007-08-21 10:00:00,BMFBOVESPA:GGBR4,10.70460799 +154061,2007-08-22 10:00:00,BMFBOVESPA:GGBR4,11.30350545 +154062,2007-08-23 10:00:00,BMFBOVESPA:GGBR4,11.34127319 +154063,2007-08-24 10:00:00,BMFBOVESPA:GGBR4,11.49234575 +154064,2007-08-27 10:00:00,BMFBOVESPA:GGBR4,11.41680974 +154065,2007-08-28 10:00:00,BMFBOVESPA:GGBR4,11.06610433 +154066,2007-08-29 10:00:00,BMFBOVESPA:GGBR4,11.35745905 +154067,2007-08-30 10:00:00,BMFBOVESPA:GGBR4,11.47076441 +154068,2007-08-31 10:00:00,BMFBOVESPA:GGBR4,12.12361547 +154069,2007-09-03 10:00:00,BMFBOVESPA:GGBR4,11.97254345 +154070,2007-09-04 10:00:00,BMFBOVESPA:GGBR4,11.97254345 +154071,2007-09-05 10:00:00,BMFBOVESPA:GGBR4,11.78370154 +154072,2007-09-06 10:00:00,BMFBOVESPA:GGBR4,11.79988848 +154073,2007-09-10 10:00:00,BMFBOVESPA:GGBR4,11.30350545 +154074,2007-09-11 10:00:00,BMFBOVESPA:GGBR4,11.24955024 +154075,2007-09-12 10:00:00,BMFBOVESPA:GGBR4,11.04991793 +154076,2007-09-13 10:00:00,BMFBOVESPA:GGBR4,11.11466354 +154077,2007-09-14 10:00:00,BMFBOVESPA:GGBR4,11.01754512 +154078,2007-09-17 10:00:00,BMFBOVESPA:GGBR4,10.92582217 +154079,2007-09-18 10:00:00,BMFBOVESPA:GGBR4,11.3952284 +154080,2007-09-19 10:00:00,BMFBOVESPA:GGBR4,11.69737406 +154081,2007-09-20 10:00:00,BMFBOVESPA:GGBR4,11.79449301 +154082,2007-09-21 10:00:00,BMFBOVESPA:GGBR4,11.79988848 +154083,2007-09-24 10:00:00,BMFBOVESPA:GGBR4,11.95096104 +154084,2007-09-25 10:00:00,BMFBOVESPA:GGBR4,11.9239837 +154085,2007-09-26 10:00:00,BMFBOVESPA:GGBR4,12.04807946 +154086,2007-09-27 10:00:00,BMFBOVESPA:GGBR4,12.21533842 +154087,2007-09-28 10:00:00,BMFBOVESPA:GGBR4,12.10203414 +154088,2007-10-01 10:00:00,BMFBOVESPA:GGBR4,12.54446249 +154089,2007-10-02 10:00:00,BMFBOVESPA:GGBR4,12.58223077 +154090,2007-10-03 10:00:00,BMFBOVESPA:GGBR4,12.50129875 +154091,2007-10-04 10:00:00,BMFBOVESPA:GGBR4,12.74409533 +154092,2007-10-05 10:00:00,BMFBOVESPA:GGBR4,12.88437642 +154093,2007-10-08 10:00:00,BMFBOVESPA:GGBR4,13.2350829 +154094,2007-10-09 10:00:00,BMFBOVESPA:GGBR4,13.6289515 +154095,2007-10-10 10:00:00,BMFBOVESPA:GGBR4,13.51564614 +154096,2007-10-11 10:00:00,BMFBOVESPA:GGBR4,13.44011014 +154097,2007-10-15 09:00:00,BMFBOVESPA:GGBR4,13.43471467 +154098,2007-10-16 09:00:00,BMFBOVESPA:GGBR4,13.02465858 +154099,2007-10-17 09:00:00,BMFBOVESPA:GGBR4,13.13796394 +154100,2007-10-18 09:00:00,BMFBOVESPA:GGBR4,13.44011014 +154101,2007-10-19 09:00:00,BMFBOVESPA:GGBR4,13.04624099 +154102,2007-10-22 09:00:00,BMFBOVESPA:GGBR4,12.98149484 +154103,2007-10-23 09:00:00,BMFBOVESPA:GGBR4,13.0786138 +154104,2007-10-24 09:00:00,BMFBOVESPA:GGBR4,13.01386873 +154105,2007-10-25 09:00:00,BMFBOVESPA:GGBR4,13.08400927 +154106,2007-10-26 09:00:00,BMFBOVESPA:GGBR4,13.48866934 +154107,2007-10-29 09:00:00,BMFBOVESPA:GGBR4,13.83397875 +154108,2007-10-30 09:00:00,BMFBOVESPA:GGBR4,13.6289515 +154109,2007-10-31 09:00:00,BMFBOVESPA:GGBR4,13.63974298 +154110,2007-11-01 09:00:00,BMFBOVESPA:GGBR4,13.46169254 +154111,2007-11-05 09:00:00,BMFBOVESPA:GGBR4,13.5803923 +154112,2007-11-06 09:00:00,BMFBOVESPA:GGBR4,13.78541953 +154113,2007-11-07 09:00:00,BMFBOVESPA:GGBR4,13.38075945 +154114,2007-11-08 09:00:00,BMFBOVESPA:GGBR4,12.92214578 +154115,2007-11-09 09:00:00,BMFBOVESPA:GGBR4,13.06242685 +154116,2007-11-12 09:00:00,BMFBOVESPA:GGBR4,12.50669422 +154117,2007-11-13 09:00:00,BMFBOVESPA:GGBR4,13.00847326 +154118,2007-11-14 09:00:00,BMFBOVESPA:GGBR4,13.2350829 +154119,2007-11-16 09:00:00,BMFBOVESPA:GGBR4,13.39155093 +154120,2007-11-19 09:00:00,BMFBOVESPA:GGBR4,12.7602812 +154121,2007-11-21 09:00:00,BMFBOVESPA:GGBR4,12.28008457 +154122,2007-11-22 09:00:00,BMFBOVESPA:GGBR4,12.40057888 +154123,2007-11-23 09:00:00,BMFBOVESPA:GGBR4,12.40057888 +154124,2007-11-26 09:00:00,BMFBOVESPA:GGBR4,11.88023764 +154125,2007-11-27 09:00:00,BMFBOVESPA:GGBR4,12.11576102 +154126,2007-11-28 09:00:00,BMFBOVESPA:GGBR4,12.58132938 +154127,2007-11-29 09:00:00,BMFBOVESPA:GGBR4,12.91544447 +154128,2007-11-30 09:00:00,BMFBOVESPA:GGBR4,13.14549056 +154129,2007-12-03 09:00:00,BMFBOVESPA:GGBR4,13.21669475 +154130,2007-12-04 09:00:00,BMFBOVESPA:GGBR4,13.11262739 +154131,2007-12-05 09:00:00,BMFBOVESPA:GGBR4,13.27146818 +154132,2007-12-06 09:00:00,BMFBOVESPA:GGBR4,13.56176443 +154133,2007-12-07 09:00:00,BMFBOVESPA:GGBR4,13.61106002 +154134,2007-12-10 09:00:00,BMFBOVESPA:GGBR4,13.76990082 +154135,2007-12-11 09:00:00,BMFBOVESPA:GGBR4,13.28790004 +154136,2007-12-12 09:00:00,BMFBOVESPA:GGBR4,13.21121856 +154137,2007-12-13 09:00:00,BMFBOVESPA:GGBR4,12.6580125 +154138,2007-12-14 09:00:00,BMFBOVESPA:GGBR4,12.91544447 +154139,2007-12-17 09:00:00,BMFBOVESPA:GGBR4,12.40057888 +154140,2007-12-18 09:00:00,BMFBOVESPA:GGBR4,12.94283037 +154141,2007-12-19 09:00:00,BMFBOVESPA:GGBR4,13.14549056 +154142,2007-12-20 09:00:00,BMFBOVESPA:GGBR4,12.99212596 +154143,2007-12-21 09:00:00,BMFBOVESPA:GGBR4,13.69321934 +154144,2007-12-26 09:00:00,BMFBOVESPA:GGBR4,13.45769596 +154145,2007-12-27 09:00:00,BMFBOVESPA:GGBR4,13.56176443 +154146,2007-12-28 09:00:00,BMFBOVESPA:GGBR4,13.41935495 +154147,2008-01-02 09:00:00,BMFBOVESPA:GGBR4,12.98117248 +154148,2008-01-03 09:00:00,BMFBOVESPA:GGBR4,13.40292253 +154149,2008-01-04 09:00:00,BMFBOVESPA:GGBR4,12.91544447 +154150,2008-01-07 09:00:00,BMFBOVESPA:GGBR4,12.45535231 +154151,2008-01-08 09:00:00,BMFBOVESPA:GGBR4,12.80042198 +154152,2008-01-09 09:00:00,BMFBOVESPA:GGBR4,12.93187689 +154153,2008-01-10 09:00:00,BMFBOVESPA:GGBR4,13.32624106 +154154,2008-01-11 09:00:00,BMFBOVESPA:GGBR4,13.18930886 +154155,2008-01-14 09:00:00,BMFBOVESPA:GGBR4,13.41935495 +154156,2008-01-15 09:00:00,BMFBOVESPA:GGBR4,12.94283037 +154157,2008-01-16 09:00:00,BMFBOVESPA:GGBR4,12.37319299 +154158,2008-01-17 09:00:00,BMFBOVESPA:GGBR4,11.76521405 +154159,2008-01-18 09:00:00,BMFBOVESPA:GGBR4,11.65019101 +154160,2008-01-21 09:00:00,BMFBOVESPA:GGBR4,10.87241615 +154161,2008-01-22 09:00:00,BMFBOVESPA:GGBR4,11.43110005 +154162,2008-01-23 09:00:00,BMFBOVESPA:GGBR4,11.23391714 +154163,2008-01-24 09:00:00,BMFBOVESPA:GGBR4,11.57350843 +154164,2008-01-28 09:00:00,BMFBOVESPA:GGBR4,11.68305474 +154165,2008-01-29 09:00:00,BMFBOVESPA:GGBR4,11.945964 +154166,2008-01-30 09:00:00,BMFBOVESPA:GGBR4,11.83094151 +154167,2008-01-31 09:00:00,BMFBOVESPA:GGBR4,11.70496444 +154168,2008-02-01 09:00:00,BMFBOVESPA:GGBR4,12.11576102 +154169,2008-02-06 09:00:00,BMFBOVESPA:GGBR4,11.72687304 +154170,2008-02-07 09:00:00,BMFBOVESPA:GGBR4,11.77616863 +154171,2008-02-08 09:00:00,BMFBOVESPA:GGBR4,11.67757745 +154172,2008-02-11 09:00:00,BMFBOVESPA:GGBR4,12.63062496 +154173,2008-02-12 09:00:00,BMFBOVESPA:GGBR4,12.80042198 +154174,2008-02-13 09:00:00,BMFBOVESPA:GGBR4,12.6141942 +154175,2008-02-14 09:00:00,BMFBOVESPA:GGBR4,12.95378549 +154176,2008-02-15 09:00:00,BMFBOVESPA:GGBR4,12.81137546 +154177,2008-02-18 10:00:00,BMFBOVESPA:GGBR4,13.12358087 +154178,2008-02-19 10:00:00,BMFBOVESPA:GGBR4,13.22217204 +154179,2008-02-20 10:00:00,BMFBOVESPA:GGBR4,13.47412783 +154180,2008-02-21 10:00:00,BMFBOVESPA:GGBR4,13.48508295 +154181,2008-02-22 10:00:00,BMFBOVESPA:GGBR4,13.58367303 +154182,2008-02-25 10:00:00,BMFBOVESPA:GGBR4,14.08801049 +154183,2008-02-26 10:00:00,BMFBOVESPA:GGBR4,14.67547278 +154184,2008-02-27 10:00:00,BMFBOVESPA:GGBR4,15.0800453 +154185,2008-02-28 10:00:00,BMFBOVESPA:GGBR4,14.85281932 +154186,2008-02-29 10:00:00,BMFBOVESPA:GGBR4,14.52029461 +154187,2008-03-03 10:00:00,BMFBOVESPA:GGBR4,14.79739946 +154188,2008-03-04 10:00:00,BMFBOVESPA:GGBR4,13.77211097 +154189,2008-03-05 10:00:00,BMFBOVESPA:GGBR4,14.18776824 +154190,2008-03-06 10:00:00,BMFBOVESPA:GGBR4,13.98271065 +154191,2008-03-07 10:00:00,BMFBOVESPA:GGBR4,13.87741136 +154192,2008-03-10 10:00:00,BMFBOVESPA:GGBR4,13.48946402 +154193,2008-03-11 10:00:00,BMFBOVESPA:GGBR4,14.25427285 +154194,2008-03-12 10:00:00,BMFBOVESPA:GGBR4,14.50366777 +154195,2008-03-13 10:00:00,BMFBOVESPA:GGBR4,14.84727834 +154196,2008-03-14 10:00:00,BMFBOVESPA:GGBR4,14.9026982 +154197,2008-03-17 10:00:00,BMFBOVESPA:GGBR4,14.55908873 +154198,2008-03-18 10:00:00,BMFBOVESPA:GGBR4,15.04679327 +154199,2008-03-19 10:00:00,BMFBOVESPA:GGBR4,14.04367372 +154200,2008-03-20 10:00:00,BMFBOVESPA:GGBR4,13.977168 +154201,2008-03-24 10:00:00,BMFBOVESPA:GGBR4,14.12126307 +154202,2008-03-25 10:00:00,BMFBOVESPA:GGBR4,14.45378889 +154203,2008-03-26 10:00:00,BMFBOVESPA:GGBR4,14.37620009 +154204,2008-03-27 10:00:00,BMFBOVESPA:GGBR4,14.03258953 +154205,2008-03-28 10:00:00,BMFBOVESPA:GGBR4,14.04921582 +154206,2008-03-31 10:00:00,BMFBOVESPA:GGBR4,14.21547872 +154207,2008-04-01 10:00:00,BMFBOVESPA:GGBR4,14.99691384 +154208,2008-04-02 10:00:00,BMFBOVESPA:GGBR4,15.18534569 +154209,2008-04-03 10:00:00,BMFBOVESPA:GGBR4,15.71738756 +154210,2008-04-04 10:00:00,BMFBOVESPA:GGBR4,16.23834356 +154211,2008-04-07 10:00:00,BMFBOVESPA:GGBR4,16.65954293 +154212,2008-04-08 10:00:00,BMFBOVESPA:GGBR4,16.5542442 +154213,2008-04-09 10:00:00,BMFBOVESPA:GGBR4,15.88364991 +154214,2008-04-10 10:00:00,BMFBOVESPA:GGBR4,16.29376509 +154215,2008-04-11 10:00:00,BMFBOVESPA:GGBR4,15.87256516 +154216,2008-04-14 10:00:00,BMFBOVESPA:GGBR4,15.46799264 +154217,2008-04-15 10:00:00,BMFBOVESPA:GGBR4,15.71738756 +154218,2008-04-16 10:00:00,BMFBOVESPA:GGBR4,16.43785961 +154219,2008-04-17 10:00:00,BMFBOVESPA:GGBR4,16.28268034 +154220,2008-04-18 10:00:00,BMFBOVESPA:GGBR4,16.2660546 +154221,2008-04-22 10:00:00,BMFBOVESPA:GGBR4,16.6373751 +154222,2008-04-23 10:00:00,BMFBOVESPA:GGBR4,16.79255326 +154223,2008-04-24 10:00:00,BMFBOVESPA:GGBR4,16.46556954 +154224,2008-04-25 10:00:00,BMFBOVESPA:GGBR4,16.23834356 +154225,2008-04-28 10:00:00,BMFBOVESPA:GGBR4,16.79255326 +154226,2008-04-29 10:00:00,BMFBOVESPA:GGBR4,16.14967001 +154227,2008-04-30 10:00:00,BMFBOVESPA:GGBR4,17.285801 +154228,2008-05-02 10:00:00,BMFBOVESPA:GGBR4,17.95085153 +154229,2008-05-05 10:00:00,BMFBOVESPA:GGBR4,18.3665088 +154230,2008-05-06 10:00:00,BMFBOVESPA:GGBR4,18.61036273 +154231,2008-05-07 10:00:00,BMFBOVESPA:GGBR4,18.26675106 +154232,2008-05-08 10:00:00,BMFBOVESPA:GGBR4,18.85421389 +154233,2008-05-09 10:00:00,BMFBOVESPA:GGBR4,19.30312485 +154234,2008-05-12 10:00:00,BMFBOVESPA:GGBR4,19.68552843 +154235,2008-05-13 10:00:00,BMFBOVESPA:GGBR4,19.6578185 +154236,2008-05-14 10:00:00,BMFBOVESPA:GGBR4,19.31975059 +154237,2008-05-15 10:00:00,BMFBOVESPA:GGBR4,20.01805369 +154238,2008-05-16 10:00:00,BMFBOVESPA:GGBR4,21.03225855 +154239,2008-05-19 10:00:00,BMFBOVESPA:GGBR4,21.66405705 +154240,2008-05-20 10:00:00,BMFBOVESPA:GGBR4,22.15176213 +154241,2008-05-21 10:00:00,BMFBOVESPA:GGBR4,21.54767357 +154242,2008-05-23 10:00:00,BMFBOVESPA:GGBR4,21.63728643 +154243,2008-05-26 10:00:00,BMFBOVESPA:GGBR4,21.88933924 +154244,2008-05-27 10:00:00,BMFBOVESPA:GGBR4,21.93974746 +154245,2008-05-28 10:00:00,BMFBOVESPA:GGBR4,22.47746062 +154246,2008-05-29 10:00:00,BMFBOVESPA:GGBR4,21.5812737 +154247,2008-05-30 10:00:00,BMFBOVESPA:GGBR4,21.85573115 +154248,2008-06-02 10:00:00,BMFBOVESPA:GGBR4,21.5980783 +154249,2008-06-03 10:00:00,BMFBOVESPA:GGBR4,21.46364987 +154250,2008-06-04 10:00:00,BMFBOVESPA:GGBR4,20.91473607 +154251,2008-06-05 10:00:00,BMFBOVESPA:GGBR4,22.42705016 +154252,2008-06-06 10:00:00,BMFBOVESPA:GGBR4,22.20860544 +154253,2008-06-09 10:00:00,BMFBOVESPA:GGBR4,22.39904492 +154254,2008-06-10 10:00:00,BMFBOVESPA:GGBR4,21.92294453 +154255,2008-06-11 10:00:00,BMFBOVESPA:GGBR4,21.08277035 +154256,2008-06-12 10:00:00,BMFBOVESPA:GGBR4,21.40763882 +154257,2008-06-13 10:00:00,BMFBOVESPA:GGBR4,21.11637843 +154258,2008-06-16 10:00:00,BMFBOVESPA:GGBR4,21.14438368 +154259,2008-06-17 10:00:00,BMFBOVESPA:GGBR4,22.18620023 +154260,2008-06-18 10:00:00,BMFBOVESPA:GGBR4,21.88933924 +154261,2008-06-19 10:00:00,BMFBOVESPA:GGBR4,22.10218169 +154262,2008-06-20 10:00:00,BMFBOVESPA:GGBR4,20.58426755 +154263,2008-06-23 10:00:00,BMFBOVESPA:GGBR4,20.34341762 +154264,2008-06-24 10:00:00,BMFBOVESPA:GGBR4,19.8057067 +154265,2008-06-25 10:00:00,BMFBOVESPA:GGBR4,20.28740657 +154266,2008-06-26 10:00:00,BMFBOVESPA:GGBR4,19.78890378 +154267,2008-06-27 10:00:00,BMFBOVESPA:GGBR4,19.75529569 +154268,2008-06-30 10:00:00,BMFBOVESPA:GGBR4,20.50024902 +154269,2008-07-01 10:00:00,BMFBOVESPA:GGBR4,20.60107048 +154270,2008-07-02 10:00:00,BMFBOVESPA:GGBR4,19.13916684 +154271,2008-07-03 10:00:00,BMFBOVESPA:GGBR4,18.14776354 +154272,2008-07-04 10:00:00,BMFBOVESPA:GGBR4,17.6212527 +154273,2008-07-07 10:00:00,BMFBOVESPA:GGBR4,18.15336358 +154274,2008-07-08 10:00:00,BMFBOVESPA:GGBR4,18.25418448 +154275,2008-07-10 10:00:00,BMFBOVESPA:GGBR4,18.98233488 +154276,2008-07-11 10:00:00,BMFBOVESPA:GGBR4,18.76949019 +154277,2008-07-14 10:00:00,BMFBOVESPA:GGBR4,19.07755574 +154278,2008-07-15 10:00:00,BMFBOVESPA:GGBR4,18.81990065 +154279,2008-07-16 10:00:00,BMFBOVESPA:GGBR4,18.85350873 +154280,2008-07-17 10:00:00,BMFBOVESPA:GGBR4,17.78928809 +154281,2008-07-18 10:00:00,BMFBOVESPA:GGBR4,17.70527124 +154282,2008-07-21 10:00:00,BMFBOVESPA:GGBR4,18.62946116 +154283,2008-07-22 10:00:00,BMFBOVESPA:GGBR4,18.04694207 +154284,2008-07-23 10:00:00,BMFBOVESPA:GGBR4,17.542837 +154285,2008-07-24 10:00:00,BMFBOVESPA:GGBR4,16.47301521 +154286,2008-07-25 10:00:00,BMFBOVESPA:GGBR4,16.0977374 +154287,2008-07-28 10:00:00,BMFBOVESPA:GGBR4,16.47861636 +154288,2008-07-29 10:00:00,BMFBOVESPA:GGBR4,17.1395534 +154289,2008-07-30 10:00:00,BMFBOVESPA:GGBR4,18.31579781 +154290,2008-07-31 10:00:00,BMFBOVESPA:GGBR4,18.31579781 +154291,2008-08-01 10:00:00,BMFBOVESPA:GGBR4,17.6212527 +154292,2008-08-04 10:00:00,BMFBOVESPA:GGBR4,16.6970611 +154293,2008-08-05 10:00:00,BMFBOVESPA:GGBR4,16.92110754 +154294,2008-08-06 10:00:00,BMFBOVESPA:GGBR4,17.15075628 +154295,2008-08-07 10:00:00,BMFBOVESPA:GGBR4,16.90430462 +154296,2008-08-08 10:00:00,BMFBOVESPA:GGBR4,16.26017164 +154297,2008-08-11 10:00:00,BMFBOVESPA:GGBR4,15.43679982 +154298,2008-08-12 10:00:00,BMFBOVESPA:GGBR4,14.96070111 +154299,2008-08-13 10:00:00,BMFBOVESPA:GGBR4,15.22955797 +154300,2008-08-14 10:00:00,BMFBOVESPA:GGBR4,15.57682885 +154301,2008-08-15 10:00:00,BMFBOVESPA:GGBR4,15.13993939 +154302,2008-08-18 10:00:00,BMFBOVESPA:GGBR4,15.03776437 +154303,2008-08-19 10:00:00,BMFBOVESPA:GGBR4,15.17968363 +154304,2008-08-20 10:00:00,BMFBOVESPA:GGBR4,15.95172438 +154305,2008-08-21 10:00:00,BMFBOVESPA:GGBR4,16.43425042 +154306,2008-08-22 10:00:00,BMFBOVESPA:GGBR4,16.28097706 +154307,2008-08-25 10:00:00,BMFBOVESPA:GGBR4,15.78709748 +154308,2008-08-26 10:00:00,BMFBOVESPA:GGBR4,15.89495668 +154309,2008-08-27 10:00:00,BMFBOVESPA:GGBR4,16.26962352 +154310,2008-08-28 10:00:00,BMFBOVESPA:GGBR4,16.63293624 +154311,2008-08-29 10:00:00,BMFBOVESPA:GGBR4,16.82594643 +154312,2008-09-01 10:00:00,BMFBOVESPA:GGBR4,16.51940141 +154313,2008-09-02 10:00:00,BMFBOVESPA:GGBR4,16.08796687 +154314,2008-09-03 10:00:00,BMFBOVESPA:GGBR4,15.48055245 +154315,2008-09-04 10:00:00,BMFBOVESPA:GGBR4,14.41331908 +154316,2008-09-05 10:00:00,BMFBOVESPA:GGBR4,14.31681398 +154317,2008-09-08 10:00:00,BMFBOVESPA:GGBR4,13.74346019 +154318,2008-09-09 10:00:00,BMFBOVESPA:GGBR4,12.66487384 +154319,2008-09-10 10:00:00,BMFBOVESPA:GGBR4,13.28931914 +154320,2008-09-11 10:00:00,BMFBOVESPA:GGBR4,13.89673355 +154321,2008-09-12 10:00:00,BMFBOVESPA:GGBR4,14.05000635 +154322,2008-09-15 10:00:00,BMFBOVESPA:GGBR4,12.8578846 +154323,2008-09-16 10:00:00,BMFBOVESPA:GGBR4,13.26093585 +154324,2008-09-17 10:00:00,BMFBOVESPA:GGBR4,12.16531863 +154325,2008-09-18 10:00:00,BMFBOVESPA:GGBR4,12.94303559 +154326,2008-09-19 10:00:00,BMFBOVESPA:GGBR4,14.25437065 +154327,2008-09-22 10:00:00,BMFBOVESPA:GGBR4,13.83996528 +154328,2008-09-23 10:00:00,BMFBOVESPA:GGBR4,12.82382398 +154329,2008-09-24 10:00:00,BMFBOVESPA:GGBR4,12.70461124 +154330,2008-09-25 10:00:00,BMFBOVESPA:GGBR4,13.20984436 +154331,2008-09-26 10:00:00,BMFBOVESPA:GGBR4,12.710288 +154332,2008-09-29 10:00:00,BMFBOVESPA:GGBR4,11.02428781 +154333,2008-09-30 10:00:00,BMFBOVESPA:GGBR4,11.62602545 +154334,2008-10-01 10:00:00,BMFBOVESPA:GGBR4,11.43869204 +154335,2008-10-02 10:00:00,BMFBOVESPA:GGBR4,10.49634818 +154336,2008-10-03 10:00:00,BMFBOVESPA:GGBR4,10.08194395 +154337,2008-10-06 10:00:00,BMFBOVESPA:GGBR4,9.70160034 +154338,2008-10-07 10:00:00,BMFBOVESPA:GGBR4,8.87846866 +154339,2008-10-08 10:00:00,BMFBOVESPA:GGBR4,8.11210467 +154340,2008-10-09 10:00:00,BMFBOVESPA:GGBR4,7.8793571 +154341,2008-10-10 10:00:00,BMFBOVESPA:GGBR4,7.71473076 +154342,2008-10-13 10:00:00,BMFBOVESPA:GGBR4,8.55489275 +154343,2008-10-14 10:00:00,BMFBOVESPA:GGBR4,8.27673102 +154344,2008-10-15 10:00:00,BMFBOVESPA:GGBR4,7.04487187 +154345,2008-10-16 10:00:00,BMFBOVESPA:GGBR4,7.16976081 +154346,2008-10-17 10:00:00,BMFBOVESPA:GGBR4,7.36844778 +154347,2008-10-20 09:00:00,BMFBOVESPA:GGBR4,8.21996331 +154348,2008-10-21 09:00:00,BMFBOVESPA:GGBR4,8.01559958 +154349,2008-10-22 09:00:00,BMFBOVESPA:GGBR4,7.18111435 +154350,2008-10-23 09:00:00,BMFBOVESPA:GGBR4,6.79509398 +154351,2008-10-24 09:00:00,BMFBOVESPA:GGBR4,6.36933621 +154352,2008-10-27 09:00:00,BMFBOVESPA:GGBR4,5.80733596 +154353,2008-10-28 09:00:00,BMFBOVESPA:GGBR4,6.88024553 +154354,2008-10-29 09:00:00,BMFBOVESPA:GGBR4,7.02216479 +154355,2008-10-30 09:00:00,BMFBOVESPA:GGBR4,7.86800356 +154356,2008-10-31 09:00:00,BMFBOVESPA:GGBR4,7.67499337 +154357,2008-11-03 09:00:00,BMFBOVESPA:GGBR4,7.64093275 +154358,2008-11-04 09:00:00,BMFBOVESPA:GGBR4,8.51515537 +154359,2008-11-05 09:00:00,BMFBOVESPA:GGBR4,7.66363983 +154360,2008-11-06 09:00:00,BMFBOVESPA:GGBR4,7.39115486 +154361,2008-11-07 09:00:00,BMFBOVESPA:GGBR4,7.39683162 +154362,2008-11-10 09:00:00,BMFBOVESPA:GGBR4,7.65796305 +154363,2008-11-11 09:00:00,BMFBOVESPA:GGBR4,8.14048853 +154364,2008-11-12 09:00:00,BMFBOVESPA:GGBR4,7.61822567 +154365,2008-11-13 09:00:00,BMFBOVESPA:GGBR4,7.8396197 +154366,2008-11-14 09:00:00,BMFBOVESPA:GGBR4,7.91909448 +154367,2008-11-17 09:00:00,BMFBOVESPA:GGBR4,7.75806473 +154368,2008-11-18 09:00:00,BMFBOVESPA:GGBR4,7.30948871 +154369,2008-11-19 09:00:00,BMFBOVESPA:GGBR4,6.83215783 +154370,2008-11-21 09:00:00,BMFBOVESPA:GGBR4,6.32032109 +154371,2008-11-24 09:00:00,BMFBOVESPA:GGBR4,6.91267146 +154372,2008-11-25 09:00:00,BMFBOVESPA:GGBR4,7.24622799 +154373,2008-11-26 09:00:00,BMFBOVESPA:GGBR4,8.14338003 +154374,2008-11-27 09:00:00,BMFBOVESPA:GGBR4,8.20664075 +154375,2008-11-28 09:00:00,BMFBOVESPA:GGBR4,8.18363686 +154376,2008-12-01 09:00:00,BMFBOVESPA:GGBR4,7.55678062 +154377,2008-12-02 09:00:00,BMFBOVESPA:GGBR4,7.72930986 +154378,2008-12-03 09:00:00,BMFBOVESPA:GGBR4,7.76956668 +154379,2008-12-04 09:00:00,BMFBOVESPA:GGBR4,7.67755109 +154380,2008-12-05 09:00:00,BMFBOVESPA:GGBR4,7.67180012 +154381,2008-12-08 09:00:00,BMFBOVESPA:GGBR4,8.77023626 +154382,2008-12-09 09:00:00,BMFBOVESPA:GGBR4,8.96001842 +154383,2008-12-10 09:00:00,BMFBOVESPA:GGBR4,9.28782397 +154384,2008-12-11 09:00:00,BMFBOVESPA:GGBR4,8.88525576 +154385,2008-12-12 09:00:00,BMFBOVESPA:GGBR4,9.03478109 +154386,2008-12-15 09:00:00,BMFBOVESPA:GGBR4,8.79899114 +154387,2008-12-16 09:00:00,BMFBOVESPA:GGBR4,9.10954376 +154388,2008-12-17 09:00:00,BMFBOVESPA:GGBR4,9.06928694 +154389,2008-12-18 09:00:00,BMFBOVESPA:GGBR4,9.20155936 +154390,2008-12-19 09:00:00,BMFBOVESPA:GGBR4,9.03478109 +154391,2008-12-22 09:00:00,BMFBOVESPA:GGBR4,8.43667973 +154392,2008-12-23 09:00:00,BMFBOVESPA:GGBR4,8.15488198 +154393,2008-12-26 09:00:00,BMFBOVESPA:GGBR4,8.23539563 +154394,2008-12-29 09:00:00,BMFBOVESPA:GGBR4,8.1951388 +154395,2008-12-30 09:00:00,BMFBOVESPA:GGBR4,8.46543461 +154396,2009-01-02 09:00:00,BMFBOVESPA:GGBR4,9.06353597 +154397,2009-01-05 09:00:00,BMFBOVESPA:GGBR4,9.55812035 +154398,2009-01-06 09:00:00,BMFBOVESPA:GGBR4,9.95493645 +154399,2009-01-07 09:00:00,BMFBOVESPA:GGBR4,9.89167688 +154400,2009-01-08 09:00:00,BMFBOVESPA:GGBR4,10.56454091 +154401,2009-01-09 09:00:00,BMFBOVESPA:GGBR4,10.53578546 +154402,2009-01-12 09:00:00,BMFBOVESPA:GGBR4,9.60987798 +154403,2009-01-13 09:00:00,BMFBOVESPA:GGBR4,9.42009582 +154404,2009-01-14 09:00:00,BMFBOVESPA:GGBR4,8.99452427 +154405,2009-01-15 09:00:00,BMFBOVESPA:GGBR4,9.44885127 +154406,2009-01-16 09:00:00,BMFBOVESPA:GGBR4,9.60412815 +154407,2009-01-19 09:00:00,BMFBOVESPA:GGBR4,9.44885127 +154408,2009-01-20 09:00:00,BMFBOVESPA:GGBR4,8.99452427 +154409,2009-01-21 09:00:00,BMFBOVESPA:GGBR4,9.28782397 +154410,2009-01-22 09:00:00,BMFBOVESPA:GGBR4,8.90825965 +154411,2009-01-23 09:00:00,BMFBOVESPA:GGBR4,8.74723237 +154412,2009-01-26 09:00:00,BMFBOVESPA:GGBR4,8.82774601 +154413,2009-01-27 09:00:00,BMFBOVESPA:GGBR4,8.52294435 +154414,2009-01-28 09:00:00,BMFBOVESPA:GGBR4,8.63796384 +154415,2009-01-29 09:00:00,BMFBOVESPA:GGBR4,8.54019727 +154416,2009-01-30 09:00:00,BMFBOVESPA:GGBR4,8.44818168 +154417,2009-02-02 09:00:00,BMFBOVESPA:GGBR4,8.35041511 +154418,2009-02-03 09:00:00,BMFBOVESPA:GGBR4,8.76448529 +154419,2009-02-04 09:00:00,BMFBOVESPA:GGBR4,9.17855546 +154420,2009-02-05 09:00:00,BMFBOVESPA:GGBR4,9.35683567 +154421,2009-02-06 09:00:00,BMFBOVESPA:GGBR4,9.74215154 +154422,2009-02-09 09:00:00,BMFBOVESPA:GGBR4,9.47185459 +154423,2009-02-10 09:00:00,BMFBOVESPA:GGBR4,8.9427655 +154424,2009-02-11 09:00:00,BMFBOVESPA:GGBR4,8.94851647 +154425,2009-02-12 09:00:00,BMFBOVESPA:GGBR4,8.68972262 +154426,2009-02-13 09:00:00,BMFBOVESPA:GGBR4,8.94851647 +154427,2009-02-16 10:00:00,BMFBOVESPA:GGBR4,8.85650088 +154428,2009-02-17 10:00:00,BMFBOVESPA:GGBR4,8.37916999 +154429,2009-02-18 10:00:00,BMFBOVESPA:GGBR4,8.26415049 +154430,2009-02-19 10:00:00,BMFBOVESPA:GGBR4,8.09162126 +154431,2009-02-20 10:00:00,BMFBOVESPA:GGBR4,7.57978452 +154432,2009-02-25 10:00:00,BMFBOVESPA:GGBR4,7.36699846 +154433,2009-02-26 10:00:00,BMFBOVESPA:GGBR4,7.18296727 +154434,2009-02-27 10:00:00,BMFBOVESPA:GGBR4,7.11970655 +154435,2009-03-02 10:00:00,BMFBOVESPA:GGBR4,6.68838346 +154436,2009-03-03 10:00:00,BMFBOVESPA:GGBR4,6.8037975 +154437,2009-03-04 10:00:00,BMFBOVESPA:GGBR4,7.25392151 +154438,2009-03-05 10:00:00,BMFBOVESPA:GGBR4,6.79225586 +154439,2009-03-06 10:00:00,BMFBOVESPA:GGBR4,6.49794401 +154440,2009-03-09 10:00:00,BMFBOVESPA:GGBR4,6.39984006 +154441,2009-03-10 10:00:00,BMFBOVESPA:GGBR4,6.68261027 +154442,2009-03-11 10:00:00,BMFBOVESPA:GGBR4,6.73454766 +154443,2009-03-12 10:00:00,BMFBOVESPA:GGBR4,6.82110996 +154444,2009-03-13 10:00:00,BMFBOVESPA:GGBR4,6.6075896 +154445,2009-03-16 10:00:00,BMFBOVESPA:GGBR4,6.42292334 +154446,2009-03-17 10:00:00,BMFBOVESPA:GGBR4,6.34213185 +154447,2009-03-18 10:00:00,BMFBOVESPA:GGBR4,6.45754826 +154448,2009-03-19 10:00:00,BMFBOVESPA:GGBR4,6.48063155 +154449,2009-03-20 10:00:00,BMFBOVESPA:GGBR4,6.54411058 +154450,2009-03-23 10:00:00,BMFBOVESPA:GGBR4,6.90767227 +154451,2009-03-24 10:00:00,BMFBOVESPA:GGBR4,6.87304735 +154452,2009-03-25 10:00:00,BMFBOVESPA:GGBR4,7.22506741 +154453,2009-03-26 10:00:00,BMFBOVESPA:GGBR4,7.75598291 +154454,2009-03-27 10:00:00,BMFBOVESPA:GGBR4,7.57131665 +154455,2009-03-30 10:00:00,BMFBOVESPA:GGBR4,7.09810935 +154456,2009-03-31 10:00:00,BMFBOVESPA:GGBR4,7.30008807 +154457,2009-04-01 10:00:00,BMFBOVESPA:GGBR4,7.59439993 +154458,2009-04-02 10:00:00,BMFBOVESPA:GGBR4,8.02144065 +154459,2009-04-03 10:00:00,BMFBOVESPA:GGBR4,8.2868984 +154460,2009-04-06 10:00:00,BMFBOVESPA:GGBR4,8.13108624 +154461,2009-04-07 10:00:00,BMFBOVESPA:GGBR4,7.95796163 +154462,2009-04-08 10:00:00,BMFBOVESPA:GGBR4,8.01566983 +154463,2009-04-09 10:00:00,BMFBOVESPA:GGBR4,8.32152332 +154464,2009-04-13 10:00:00,BMFBOVESPA:GGBR4,8.59275189 +154465,2009-04-14 10:00:00,BMFBOVESPA:GGBR4,8.69085584 +154466,2009-04-15 10:00:00,BMFBOVESPA:GGBR4,8.50618958 +154467,2009-04-16 10:00:00,BMFBOVESPA:GGBR4,8.69085584 +154468,2009-04-17 10:00:00,BMFBOVESPA:GGBR4,8.74856405 +154469,2009-04-20 10:00:00,BMFBOVESPA:GGBR4,8.38500235 +154470,2009-04-22 10:00:00,BMFBOVESPA:GGBR4,8.70239748 +154471,2009-04-23 10:00:00,BMFBOVESPA:GGBR4,8.66200174 +154472,2009-04-24 10:00:00,BMFBOVESPA:GGBR4,8.74279322 +154473,2009-04-27 10:00:00,BMFBOVESPA:GGBR4,8.44848138 +154474,2009-04-28 10:00:00,BMFBOVESPA:GGBR4,8.35614825 +154475,2009-04-29 10:00:00,BMFBOVESPA:GGBR4,8.66200174 +154476,2009-04-30 10:00:00,BMFBOVESPA:GGBR4,8.88706374 +154477,2009-05-04 10:00:00,BMFBOVESPA:GGBR4,9.67766617 +154478,2009-05-05 10:00:00,BMFBOVESPA:GGBR4,10.1912692 +154479,2009-05-06 10:00:00,BMFBOVESPA:GGBR4,10.67024731 +154480,2009-05-07 10:00:00,BMFBOVESPA:GGBR4,10.13933181 +154481,2009-05-08 10:00:00,BMFBOVESPA:GGBR4,10.42787285 +154482,2009-05-11 10:00:00,BMFBOVESPA:GGBR4,10.3874771 +154483,2009-05-12 10:00:00,BMFBOVESPA:GGBR4,10.15087345 +154484,2009-05-13 10:00:00,BMFBOVESPA:GGBR4,9.54493787 +154485,2009-05-14 10:00:00,BMFBOVESPA:GGBR4,9.67766617 +154486,2009-05-15 10:00:00,BMFBOVESPA:GGBR4,9.54493787 +154487,2009-05-18 10:00:00,BMFBOVESPA:GGBR4,10.35285275 +154488,2009-05-19 10:00:00,BMFBOVESPA:GGBR4,10.41633062 +154489,2009-05-20 10:00:00,BMFBOVESPA:GGBR4,10.1912692 +154490,2009-05-21 10:00:00,BMFBOVESPA:GGBR4,9.90849899 +154491,2009-05-22 10:00:00,BMFBOVESPA:GGBR4,10.10470689 +154492,2009-05-25 10:00:00,BMFBOVESPA:GGBR4,10.1912692 +154493,2009-05-26 10:00:00,BMFBOVESPA:GGBR4,10.583685 +154494,2009-05-27 10:00:00,BMFBOVESPA:GGBR4,10.97032998 +154495,2009-05-28 10:00:00,BMFBOVESPA:GGBR4,11.54741204 +154496,2009-05-29 10:00:00,BMFBOVESPA:GGBR4,11.6685987 +154497,2009-06-01 10:00:00,BMFBOVESPA:GGBR4,12.17066067 +154498,2009-06-02 10:00:00,BMFBOVESPA:GGBR4,12.59770139 +154499,2009-06-03 10:00:00,BMFBOVESPA:GGBR4,12.22836946 +154500,2009-06-04 10:00:00,BMFBOVESPA:GGBR4,12.59770139 +154501,2009-06-05 10:00:00,BMFBOVESPA:GGBR4,12.6784923 +154502,2009-06-08 10:00:00,BMFBOVESPA:GGBR4,12.47651474 +154503,2009-06-09 10:00:00,BMFBOVESPA:GGBR4,12.20528559 +154504,2009-06-10 10:00:00,BMFBOVESPA:GGBR4,12.16488985 +154505,2009-06-12 10:00:00,BMFBOVESPA:GGBR4,12.11872329 +154506,2009-06-15 10:00:00,BMFBOVESPA:GGBR4,11.48393302 +154507,2009-06-16 10:00:00,BMFBOVESPA:GGBR4,11.06843394 +154508,2009-06-17 10:00:00,BMFBOVESPA:GGBR4,11.2011628 +154509,2009-06-18 10:00:00,BMFBOVESPA:GGBR4,11.3165798 +154510,2009-06-19 10:00:00,BMFBOVESPA:GGBR4,11.3108084 +154511,2009-06-22 10:00:00,BMFBOVESPA:GGBR4,10.7856643 +154512,2009-06-23 10:00:00,BMFBOVESPA:GGBR4,11.2011628 +154513,2009-06-24 10:00:00,BMFBOVESPA:GGBR4,11.10882968 +154514,2009-06-25 10:00:00,BMFBOVESPA:GGBR4,11.57049475 +154515,2009-06-26 10:00:00,BMFBOVESPA:GGBR4,11.54741204 +154516,2009-06-29 10:00:00,BMFBOVESPA:GGBR4,11.78401569 +154517,2009-06-30 10:00:00,BMFBOVESPA:GGBR4,11.60512083 +154518,2009-07-01 10:00:00,BMFBOVESPA:GGBR4,11.65705822 +154519,2009-07-02 10:00:00,BMFBOVESPA:GGBR4,11.5127877 +154520,2009-07-03 10:00:00,BMFBOVESPA:GGBR4,11.48970384 +154521,2009-07-06 10:00:00,BMFBOVESPA:GGBR4,11.29926676 +154522,2009-07-07 10:00:00,BMFBOVESPA:GGBR4,10.89530874 +154523,2009-07-08 10:00:00,BMFBOVESPA:GGBR4,10.84914217 +154524,2009-07-10 10:00:00,BMFBOVESPA:GGBR4,10.7798929 +154525,2009-07-13 10:00:00,BMFBOVESPA:GGBR4,10.583685 +154526,2009-07-14 10:00:00,BMFBOVESPA:GGBR4,10.47403941 +154527,2009-07-15 10:00:00,BMFBOVESPA:GGBR4,11.32812029 +154528,2009-07-16 10:00:00,BMFBOVESPA:GGBR4,11.6685987 +154529,2009-07-17 10:00:00,BMFBOVESPA:GGBR4,11.7089956 +154530,2009-07-20 10:00:00,BMFBOVESPA:GGBR4,12.25722298 +154531,2009-07-21 10:00:00,BMFBOVESPA:GGBR4,12.15334763 +154532,2009-07-22 10:00:00,BMFBOVESPA:GGBR4,12.26876462 +154533,2009-07-23 10:00:00,BMFBOVESPA:GGBR4,12.53999319 +154534,2009-07-24 10:00:00,BMFBOVESPA:GGBR4,12.4592017 +154535,2009-07-27 10:00:00,BMFBOVESPA:GGBR4,12.32070201 +154536,2009-07-28 10:00:00,BMFBOVESPA:GGBR4,12.22259805 +154537,2009-07-29 10:00:00,BMFBOVESPA:GGBR4,11.92251539 +154538,2009-07-30 10:00:00,BMFBOVESPA:GGBR4,12.20528559 +154539,2009-07-31 10:00:00,BMFBOVESPA:GGBR4,12.41303513 +154540,2009-08-03 10:00:00,BMFBOVESPA:GGBR4,12.73620109 +154541,2009-08-04 10:00:00,BMFBOVESPA:GGBR4,12.84584668 +154542,2009-08-05 10:00:00,BMFBOVESPA:GGBR4,12.82276282 +154543,2009-08-06 10:00:00,BMFBOVESPA:GGBR4,12.4822844 +154544,2009-08-07 10:00:00,BMFBOVESPA:GGBR4,12.42457735 +154545,2009-08-10 10:00:00,BMFBOVESPA:GGBR4,12.4822844 +154546,2009-08-11 10:00:00,BMFBOVESPA:GGBR4,12.11872329 +154547,2009-08-12 10:00:00,BMFBOVESPA:GGBR4,12.59770139 +154548,2009-08-13 10:00:00,BMFBOVESPA:GGBR4,12.94395063 +154549,2009-08-14 10:00:00,BMFBOVESPA:GGBR4,13.02474212 +154550,2009-08-17 10:00:00,BMFBOVESPA:GGBR4,12.43611784 +154551,2009-08-18 10:00:00,BMFBOVESPA:GGBR4,12.42457735 +154552,2009-08-19 10:00:00,BMFBOVESPA:GGBR4,12.41303513 +154553,2009-08-20 10:00:00,BMFBOVESPA:GGBR4,12.62078525 +154554,2009-08-21 10:00:00,BMFBOVESPA:GGBR4,12.83430504 +154555,2009-08-24 10:00:00,BMFBOVESPA:GGBR4,12.96126252 +154556,2009-08-25 10:00:00,BMFBOVESPA:GGBR4,12.68426371 +154557,2009-08-26 10:00:00,BMFBOVESPA:GGBR4,12.62078525 +154558,2009-08-27 10:00:00,BMFBOVESPA:GGBR4,12.96703334 +154559,2009-08-28 10:00:00,BMFBOVESPA:GGBR4,12.87470021 +154560,2009-08-31 10:00:00,BMFBOVESPA:GGBR4,12.48805522 +154561,2009-09-01 10:00:00,BMFBOVESPA:GGBR4,12.28607766 +154562,2009-09-02 10:00:00,BMFBOVESPA:GGBR4,12.02639015 +154563,2009-09-03 10:00:00,BMFBOVESPA:GGBR4,12.23990994 +154564,2009-09-04 10:00:00,BMFBOVESPA:GGBR4,12.47074392 +154565,2009-09-08 10:00:00,BMFBOVESPA:GGBR4,12.8516175 +154566,2009-09-09 10:00:00,BMFBOVESPA:GGBR4,12.77082544 +154567,2009-09-10 10:00:00,BMFBOVESPA:GGBR4,12.9901172 +154568,2009-09-11 10:00:00,BMFBOVESPA:GGBR4,13.08822115 +154569,2009-09-14 10:00:00,BMFBOVESPA:GGBR4,13.03051294 +154570,2009-09-15 10:00:00,BMFBOVESPA:GGBR4,13.04205458 +154571,2009-09-16 10:00:00,BMFBOVESPA:GGBR4,13.50372023 +154572,2009-09-17 10:00:00,BMFBOVESPA:GGBR4,13.64221935 +154573,2009-09-18 10:00:00,BMFBOVESPA:GGBR4,13.7403233 +154574,2009-09-21 10:00:00,BMFBOVESPA:GGBR4,13.86728251 +154575,2009-09-22 10:00:00,BMFBOVESPA:GGBR4,13.98269834 +154576,2009-09-23 10:00:00,BMFBOVESPA:GGBR4,13.61913664 +154577,2009-09-24 10:00:00,BMFBOVESPA:GGBR4,13.44601145 +154578,2009-09-25 10:00:00,BMFBOVESPA:GGBR4,13.39407406 +154579,2009-09-28 10:00:00,BMFBOVESPA:GGBR4,13.61336582 +154580,2009-09-29 10:00:00,BMFBOVESPA:GGBR4,13.44024178 +154581,2009-09-30 10:00:00,BMFBOVESPA:GGBR4,13.44601145 +154582,2009-10-01 10:00:00,BMFBOVESPA:GGBR4,13.08245033 +154583,2009-10-02 10:00:00,BMFBOVESPA:GGBR4,13.50949106 +154584,2009-10-05 10:00:00,BMFBOVESPA:GGBR4,14.04040655 +154585,2009-10-06 10:00:00,BMFBOVESPA:GGBR4,14.32317676 +154586,2009-10-07 10:00:00,BMFBOVESPA:GGBR4,14.40396767 +154587,2009-10-08 10:00:00,BMFBOVESPA:GGBR4,14.66365517 +154588,2009-10-09 10:00:00,BMFBOVESPA:GGBR4,14.66942599 +154589,2009-10-13 10:00:00,BMFBOVESPA:GGBR4,15.25805027 +154590,2009-10-14 10:00:00,BMFBOVESPA:GGBR4,16.21600592 +154591,2009-10-15 10:00:00,BMFBOVESPA:GGBR4,16.90850382 +154592,2009-10-16 10:00:00,BMFBOVESPA:GGBR4,16.30833905 +154593,2009-10-19 09:00:00,BMFBOVESPA:GGBR4,16.86810865 +154594,2009-10-20 09:00:00,BMFBOVESPA:GGBR4,16.51608917 +154595,2009-10-21 09:00:00,BMFBOVESPA:GGBR4,16.61419312 +154596,2009-10-22 09:00:00,BMFBOVESPA:GGBR4,16.81039986 +154597,2009-10-23 09:00:00,BMFBOVESPA:GGBR4,16.30833905 +154598,2009-10-26 09:00:00,BMFBOVESPA:GGBR4,16.19869346 +154599,2009-10-27 09:00:00,BMFBOVESPA:GGBR4,15.56967401 +154600,2009-10-28 09:00:00,BMFBOVESPA:GGBR4,14.45013539 +154601,2009-10-29 09:00:00,BMFBOVESPA:GGBR4,15.56967401 +154602,2009-10-30 09:00:00,BMFBOVESPA:GGBR4,14.8887166 +154603,2009-11-03 09:00:00,BMFBOVESPA:GGBR4,15.0618418 +154604,2009-11-04 09:00:00,BMFBOVESPA:GGBR4,15.56390261 +154605,2009-11-05 09:00:00,BMFBOVESPA:GGBR4,15.88129832 +154606,2009-11-06 09:00:00,BMFBOVESPA:GGBR4,15.40809161 +154607,2009-11-09 09:00:00,BMFBOVESPA:GGBR4,15.88129832 +154608,2009-11-10 09:00:00,BMFBOVESPA:GGBR4,16.01979802 +154609,2009-11-11 09:00:00,BMFBOVESPA:GGBR4,16.10636033 +154610,2009-11-12 09:00:00,BMFBOVESPA:GGBR4,15.41386128 +154611,2009-11-13 09:00:00,BMFBOVESPA:GGBR4,15.63892386 +154612,2009-11-16 09:00:00,BMFBOVESPA:GGBR4,15.99094334 +154613,2009-11-17 09:00:00,BMFBOVESPA:GGBR4,16.1674386 +154614,2009-11-18 09:00:00,BMFBOVESPA:GGBR4,15.95912457 +154615,2009-11-19 09:00:00,BMFBOVESPA:GGBR4,16.10378669 +154616,2009-11-23 09:00:00,BMFBOVESPA:GGBR4,16.10957317 +154617,2009-11-24 09:00:00,BMFBOVESPA:GGBR4,16.0980002 +154618,2009-11-25 09:00:00,BMFBOVESPA:GGBR4,16.22530344 +154619,2009-11-26 09:00:00,BMFBOVESPA:GGBR4,15.80867598 +154620,2009-11-27 09:00:00,BMFBOVESPA:GGBR4,15.82024894 +154621,2009-11-30 09:00:00,BMFBOVESPA:GGBR4,15.42676799 +154622,2009-12-01 09:00:00,BMFBOVESPA:GGBR4,15.96491106 +154623,2009-12-02 09:00:00,BMFBOVESPA:GGBR4,16.27738065 +154624,2009-12-03 09:00:00,BMFBOVESPA:GGBR4,16.36417907 +154625,2009-12-04 09:00:00,BMFBOVESPA:GGBR4,16.19637044 +154626,2009-12-07 09:00:00,BMFBOVESPA:GGBR4,16.67664867 +154627,2009-12-08 09:00:00,BMFBOVESPA:GGBR4,16.33524607 +154628,2009-12-09 09:00:00,BMFBOVESPA:GGBR4,16.6708616 +154629,2009-12-10 09:00:00,BMFBOVESPA:GGBR4,17.10484795 +154630,2009-12-11 09:00:00,BMFBOVESPA:GGBR4,17.07012962 +154631,2009-12-14 09:00:00,BMFBOVESPA:GGBR4,16.83288375 +154632,2009-12-15 09:00:00,BMFBOVESPA:GGBR4,16.85602911 +154633,2009-12-16 09:00:00,BMFBOVESPA:GGBR4,16.50884119 +154634,2009-12-17 09:00:00,BMFBOVESPA:GGBR4,16.1674386 +154635,2009-12-18 09:00:00,BMFBOVESPA:GGBR4,16.15007856 +154636,2009-12-21 09:00:00,BMFBOVESPA:GGBR4,15.7913171 +154637,2009-12-22 09:00:00,BMFBOVESPA:GGBR4,16.57827843 +154638,2009-12-23 09:00:00,BMFBOVESPA:GGBR4,16.64771624 +154639,2009-12-28 09:00:00,BMFBOVESPA:GGBR4,16.69400812 +154640,2009-12-29 09:00:00,BMFBOVESPA:GGBR4,16.89198137 +154641,2009-12-30 09:00:00,BMFBOVESPA:GGBR4,16.79299354 +154642,2010-01-04 09:00:00,BMFBOVESPA:GGBR4,17.05502072 +154643,2010-01-05 09:00:00,BMFBOVESPA:GGBR4,17.34616138 +154644,2010-01-06 09:00:00,BMFBOVESPA:GGBR4,17.46261707 +154645,2010-01-07 09:00:00,BMFBOVESPA:GGBR4,17.06666518 +154646,2010-01-08 09:00:00,BMFBOVESPA:GGBR4,17.02008326 +154647,2010-01-11 09:00:00,BMFBOVESPA:GGBR4,17.03172888 +154648,2010-01-12 09:00:00,BMFBOVESPA:GGBR4,16.91527203 +154649,2010-01-13 09:00:00,BMFBOVESPA:GGBR4,16.99096919 +154650,2010-01-14 09:00:00,BMFBOVESPA:GGBR4,16.97350075 +154651,2010-01-15 09:00:00,BMFBOVESPA:GGBR4,16.62413137 +154652,2010-01-18 09:00:00,BMFBOVESPA:GGBR4,16.53678975 +154653,2010-01-19 09:00:00,BMFBOVESPA:GGBR4,16.48438386 +154654,2010-01-20 09:00:00,BMFBOVESPA:GGBR4,15.90210252 +154655,2010-01-21 09:00:00,BMFBOVESPA:GGBR4,15.21501056 +154656,2010-01-22 09:00:00,BMFBOVESPA:GGBR4,15.01121326 +154657,2010-01-26 09:00:00,BMFBOVESPA:GGBR4,15.14513738 +154658,2010-01-27 09:00:00,BMFBOVESPA:GGBR4,14.71424919 +154659,2010-01-28 09:00:00,BMFBOVESPA:GGBR4,14.74918608 +154660,2010-01-29 09:00:00,BMFBOVESPA:GGBR4,14.60361574 +154661,2010-02-01 09:00:00,BMFBOVESPA:GGBR4,14.98209861 +154662,2010-02-02 09:00:00,BMFBOVESPA:GGBR4,15.32564459 +154663,2010-02-03 09:00:00,BMFBOVESPA:GGBR4,15.2848849 +154664,2010-02-04 09:00:00,BMFBOVESPA:GGBR4,14.57450226 +154665,2010-02-05 09:00:00,BMFBOVESPA:GGBR4,14.21348725 +154666,2010-02-08 09:00:00,BMFBOVESPA:GGBR4,14.00386539 +154667,2010-02-09 09:00:00,BMFBOVESPA:GGBR4,14.26006976 +154668,2010-02-10 09:00:00,BMFBOVESPA:GGBR4,14.40564009 +154669,2010-02-11 09:00:00,BMFBOVESPA:GGBR4,15.09855487 +154670,2010-02-12 09:00:00,BMFBOVESPA:GGBR4,15.04032674 +154671,2010-02-17 09:00:00,BMFBOVESPA:GGBR4,15.13349175 +154672,2010-02-18 09:00:00,BMFBOVESPA:GGBR4,15.16842805 +154673,2010-02-19 09:00:00,BMFBOVESPA:GGBR4,14.98209861 +154674,2010-02-22 10:00:00,BMFBOVESPA:GGBR4,14.95880793 +154675,2010-02-23 10:00:00,BMFBOVESPA:GGBR4,14.62690758 +154676,2010-02-24 10:00:00,BMFBOVESPA:GGBR4,14.46969104 +154677,2010-02-25 10:00:00,BMFBOVESPA:GGBR4,15.05197237 +154678,2010-02-26 10:00:00,BMFBOVESPA:GGBR4,15.2441252 +154679,2010-03-01 10:00:00,BMFBOVESPA:GGBR4,15.65172155 +154680,2010-03-02 10:00:00,BMFBOVESPA:GGBR4,15.47121492 +154681,2010-03-03 10:00:00,BMFBOVESPA:GGBR4,15.39551894 +154682,2010-03-04 10:00:00,BMFBOVESPA:GGBR4,15.39551894 +154683,2010-03-05 10:00:00,BMFBOVESPA:GGBR4,15.64589991 +154684,2010-03-08 10:00:00,BMFBOVESPA:GGBR4,15.76235559 +154685,2010-03-09 10:00:00,BMFBOVESPA:GGBR4,15.90210252 +154686,2010-03-10 10:00:00,BMFBOVESPA:GGBR4,16.03602839 +154687,2010-03-11 10:00:00,BMFBOVESPA:GGBR4,15.90210252 +154688,2010-03-12 10:00:00,BMFBOVESPA:GGBR4,15.79147024 +154689,2010-03-15 10:00:00,BMFBOVESPA:GGBR4,15.6866596 +154690,2010-03-16 10:00:00,BMFBOVESPA:GGBR4,16.11172439 +154691,2010-03-17 10:00:00,BMFBOVESPA:GGBR4,16.04767285 +154692,2010-03-18 10:00:00,BMFBOVESPA:GGBR4,16.06514188 +154693,2010-03-19 10:00:00,BMFBOVESPA:GGBR4,15.73906491 +154694,2010-03-22 10:00:00,BMFBOVESPA:GGBR4,15.53526587 +154695,2010-03-23 10:00:00,BMFBOVESPA:GGBR4,15.58184838 +154696,2010-03-24 10:00:00,BMFBOVESPA:GGBR4,15.3664037 +154697,2010-03-25 10:00:00,BMFBOVESPA:GGBR4,15.21501056 +154698,2010-03-26 10:00:00,BMFBOVESPA:GGBR4,15.69830406 +154699,2010-03-29 10:00:00,BMFBOVESPA:GGBR4,16.43197853 +154700,2010-03-30 10:00:00,BMFBOVESPA:GGBR4,16.62413137 +154701,2010-03-31 10:00:00,BMFBOVESPA:GGBR4,16.65324602 +154702,2010-04-01 10:00:00,BMFBOVESPA:GGBR4,17.24135074 +154703,2010-04-05 10:00:00,BMFBOVESPA:GGBR4,17.52666802 +154704,2010-04-06 10:00:00,BMFBOVESPA:GGBR4,17.89932807 +154705,2010-04-07 10:00:00,BMFBOVESPA:GGBR4,17.80616306 +154706,2010-04-08 10:00:00,BMFBOVESPA:GGBR4,18.26616589 +154707,2010-04-09 10:00:00,BMFBOVESPA:GGBR4,18.18464592 +154708,2010-04-12 10:00:00,BMFBOVESPA:GGBR4,17.83527654 +154709,2010-04-13 10:00:00,BMFBOVESPA:GGBR4,17.83527654 +154710,2010-04-14 10:00:00,BMFBOVESPA:GGBR4,17.9226199 +154711,2010-04-15 10:00:00,BMFBOVESPA:GGBR4,17.53831422 +154712,2010-04-16 10:00:00,BMFBOVESPA:GGBR4,17.2529952 +154713,2010-04-19 10:00:00,BMFBOVESPA:GGBR4,16.87451293 +154714,2010-04-20 10:00:00,BMFBOVESPA:GGBR4,16.7697017 +154715,2010-04-22 10:00:00,BMFBOVESPA:GGBR4,17.10742487 +154716,2010-04-23 10:00:00,BMFBOVESPA:GGBR4,17.54995868 +154717,2010-04-26 10:00:00,BMFBOVESPA:GGBR4,17.46843988 +154718,2010-04-27 10:00:00,BMFBOVESPA:GGBR4,16.54261257 +154719,2010-04-28 10:00:00,BMFBOVESPA:GGBR4,16.44944756 +154720,2010-04-29 10:00:00,BMFBOVESPA:GGBR4,16.65906942 +154721,2010-04-30 10:00:00,BMFBOVESPA:GGBR4,16.39121942 +154722,2010-05-03 10:00:00,BMFBOVESPA:GGBR4,16.10590157 +154723,2010-05-04 10:00:00,BMFBOVESPA:GGBR4,15.47121492 +154724,2010-05-05 10:00:00,BMFBOVESPA:GGBR4,15.62260807 +154725,2010-05-06 10:00:00,BMFBOVESPA:GGBR4,15.47121492 +154726,2010-05-07 10:00:00,BMFBOVESPA:GGBR4,15.04032674 +154727,2010-05-10 10:00:00,BMFBOVESPA:GGBR4,15.52362024 +154728,2010-05-11 10:00:00,BMFBOVESPA:GGBR4,15.17425087 +154729,2010-05-12 10:00:00,BMFBOVESPA:GGBR4,15.43045523 +154730,2010-05-13 10:00:00,BMFBOVESPA:GGBR4,15.27323927 +154731,2010-05-14 10:00:00,BMFBOVESPA:GGBR4,14.86564293 +154732,2010-05-17 10:00:00,BMFBOVESPA:GGBR4,14.46386822 +154733,2010-05-18 10:00:00,BMFBOVESPA:GGBR4,13.94897426 +154734,2010-05-19 10:00:00,BMFBOVESPA:GGBR4,13.75588862 +154735,2010-05-20 10:00:00,BMFBOVESPA:GGBR4,13.22929202 +154736,2010-05-21 10:00:00,BMFBOVESPA:GGBR4,13.84365482 +154737,2010-05-24 10:00:00,BMFBOVESPA:GGBR4,13.82025108 +154738,2010-05-25 10:00:00,BMFBOVESPA:GGBR4,13.65642027 +154739,2010-05-26 10:00:00,BMFBOVESPA:GGBR4,13.3814201 +154740,2010-05-27 10:00:00,BMFBOVESPA:GGBR4,14.10695399 +154741,2010-05-28 10:00:00,BMFBOVESPA:GGBR4,14.20642235 +154742,2010-05-31 10:00:00,BMFBOVESPA:GGBR4,14.54578498 +154743,2010-06-01 10:00:00,BMFBOVESPA:GGBR4,14.10695399 +154744,2010-06-02 10:00:00,BMFBOVESPA:GGBR4,14.46972036 +154745,2010-06-04 10:00:00,BMFBOVESPA:GGBR4,13.97237799 +154746,2010-06-07 10:00:00,BMFBOVESPA:GGBR4,13.55695191 +154747,2010-06-08 10:00:00,BMFBOVESPA:GGBR4,13.73833538 +154748,2010-06-09 10:00:00,BMFBOVESPA:GGBR4,13.67397409 +154749,2010-06-10 10:00:00,BMFBOVESPA:GGBR4,14.26493198 +154750,2010-06-11 10:00:00,BMFBOVESPA:GGBR4,14.55163606 +154751,2010-06-14 10:00:00,BMFBOVESPA:GGBR4,14.62184844 +154752,2010-06-15 10:00:00,BMFBOVESPA:GGBR4,14.89099869 +154753,2010-06-16 10:00:00,BMFBOVESPA:GGBR4,14.99631696 +154754,2010-06-17 10:00:00,BMFBOVESPA:GGBR4,14.76227434 +154755,2010-06-18 10:00:00,BMFBOVESPA:GGBR4,14.69206198 +154756,2010-06-21 10:00:00,BMFBOVESPA:GGBR4,14.8617427 +154757,2010-06-22 10:00:00,BMFBOVESPA:GGBR4,14.8090824 +154758,2010-06-23 10:00:00,BMFBOVESPA:GGBR4,14.91440242 +154759,2010-06-24 10:00:00,BMFBOVESPA:GGBR4,14.4872736 +154760,2010-06-25 10:00:00,BMFBOVESPA:GGBR4,14.62184844 +154761,2010-06-28 10:00:00,BMFBOVESPA:GGBR4,14.39950799 +154762,2010-06-29 10:00:00,BMFBOVESPA:GGBR4,13.83195207 +154763,2010-06-30 10:00:00,BMFBOVESPA:GGBR4,13.72663264 +154764,2010-07-01 10:00:00,BMFBOVESPA:GGBR4,13.74418647 +154765,2010-07-02 10:00:00,BMFBOVESPA:GGBR4,13.65056918 +154766,2010-07-05 10:00:00,BMFBOVESPA:GGBR4,13.3814201 +154767,2010-07-06 10:00:00,BMFBOVESPA:GGBR4,13.72663264 +154768,2010-07-07 10:00:00,BMFBOVESPA:GGBR4,13.9957829 +154769,2010-07-08 10:00:00,BMFBOVESPA:GGBR4,14.25323099 +154770,2010-07-12 10:00:00,BMFBOVESPA:GGBR4,14.06599644 +154771,2010-07-13 10:00:00,BMFBOVESPA:GGBR4,14.14791097 +154772,2010-07-14 10:00:00,BMFBOVESPA:GGBR4,13.9080167 +154773,2010-07-15 10:00:00,BMFBOVESPA:GGBR4,13.84365482 +154774,2010-07-16 10:00:00,BMFBOVESPA:GGBR4,13.41652599 +154775,2010-07-19 10:00:00,BMFBOVESPA:GGBR4,13.65056918 +154776,2010-07-20 10:00:00,BMFBOVESPA:GGBR4,14.18301745 +154777,2010-07-21 10:00:00,BMFBOVESPA:GGBR4,14.38780524 +154778,2010-07-22 10:00:00,BMFBOVESPA:GGBR4,14.81493406 +154779,2010-07-23 10:00:00,BMFBOVESPA:GGBR4,15.11919021 +154780,2010-07-26 10:00:00,BMFBOVESPA:GGBR4,15.01387078 +154781,2010-07-27 10:00:00,BMFBOVESPA:GGBR4,14.96121106 +154782,2010-07-28 10:00:00,BMFBOVESPA:GGBR4,15.01972186 +154783,2010-07-29 10:00:00,BMFBOVESPA:GGBR4,15.06067942 +154784,2010-07-30 10:00:00,BMFBOVESPA:GGBR4,14.77982758 +154785,2010-08-02 10:00:00,BMFBOVESPA:GGBR4,15.1250413 +154786,2010-08-03 10:00:00,BMFBOVESPA:GGBR4,15.41759529 +154787,2010-08-04 10:00:00,BMFBOVESPA:GGBR4,15.61653259 +154788,2010-08-05 10:00:00,BMFBOVESPA:GGBR4,15.67504338 +154789,2010-08-06 10:00:00,BMFBOVESPA:GGBR4,15.44685069 +154790,2010-08-09 10:00:00,BMFBOVESPA:GGBR4,15.44685069 +154791,2010-08-10 10:00:00,BMFBOVESPA:GGBR4,15.1250413 +154792,2010-08-11 10:00:00,BMFBOVESPA:GGBR4,14.46386869 +154793,2010-08-12 10:00:00,BMFBOVESPA:GGBR4,14.55163606 +154794,2010-08-13 10:00:00,BMFBOVESPA:GGBR4,14.39365632 +154795,2010-08-16 10:00:00,BMFBOVESPA:GGBR4,14.41120897 +154796,2010-08-17 10:00:00,BMFBOVESPA:GGBR4,14.67012693 +154797,2010-08-18 10:00:00,BMFBOVESPA:GGBR4,14.51712921 +154798,2010-08-19 10:00:00,BMFBOVESPA:GGBR4,14.1699421 +154799,2010-08-20 10:00:00,BMFBOVESPA:GGBR4,14.19936415 +154800,2010-08-23 10:00:00,BMFBOVESPA:GGBR4,14.01105927 +154801,2010-08-24 10:00:00,BMFBOVESPA:GGBR4,13.8286395 +154802,2010-08-25 10:00:00,BMFBOVESPA:GGBR4,13.79921746 +154803,2010-08-26 10:00:00,BMFBOVESPA:GGBR4,13.51675897 +154804,2010-08-27 10:00:00,BMFBOVESPA:GGBR4,14.06402061 +154805,2010-08-30 10:00:00,BMFBOVESPA:GGBR4,13.76979423 +154806,2010-08-31 10:00:00,BMFBOVESPA:GGBR4,13.74625671 +154807,2010-09-01 10:00:00,BMFBOVESPA:GGBR4,14.26997907 +154808,2010-09-02 10:00:00,BMFBOVESPA:GGBR4,14.16405757 +154809,2010-09-03 10:00:00,BMFBOVESPA:GGBR4,14.15817245 +154810,2010-09-06 10:00:00,BMFBOVESPA:GGBR4,14.31117075 +154811,2010-09-08 10:00:00,BMFBOVESPA:GGBR4,14.61716619 +154812,2010-09-09 10:00:00,BMFBOVESPA:GGBR4,14.54655127 +154813,2010-09-10 10:00:00,BMFBOVESPA:GGBR4,14.52301374 +154814,2010-09-13 10:00:00,BMFBOVESPA:GGBR4,14.65247335 +154815,2010-09-14 10:00:00,BMFBOVESPA:GGBR4,14.39355355 +154816,2010-09-15 10:00:00,BMFBOVESPA:GGBR4,14.53478338 +154817,2010-09-16 10:00:00,BMFBOVESPA:GGBR4,14.46416847 +154818,2010-09-17 10:00:00,BMFBOVESPA:GGBR4,14.21113379 +154819,2010-09-20 10:00:00,BMFBOVESPA:GGBR4,14.26997907 +154820,2010-09-21 10:00:00,BMFBOVESPA:GGBR4,14.23467249 +154821,2010-09-22 10:00:00,BMFBOVESPA:GGBR4,14.18171115 +154822,2010-09-23 10:00:00,BMFBOVESPA:GGBR4,13.95221399 +154823,2010-09-24 10:00:00,BMFBOVESPA:GGBR4,13.30491715 +154824,2010-09-27 10:00:00,BMFBOVESPA:GGBR4,13.47556786 +154825,2010-09-28 10:00:00,BMFBOVESPA:GGBR4,13.75802459 +154826,2010-09-29 10:00:00,BMFBOVESPA:GGBR4,13.44026069 +154827,2010-09-30 10:00:00,BMFBOVESPA:GGBR4,13.3578779 +154828,2010-10-01 10:00:00,BMFBOVESPA:GGBR4,13.40495412 +154829,2010-10-04 10:00:00,BMFBOVESPA:GGBR4,13.29903203 +154830,2010-10-05 10:00:00,BMFBOVESPA:GGBR4,13.26372546 +154831,2010-10-06 10:00:00,BMFBOVESPA:GGBR4,13.00480566 +154832,2010-10-07 10:00:00,BMFBOVESPA:GGBR4,12.8223859 +154833,2010-10-08 10:00:00,BMFBOVESPA:GGBR4,12.99892114 +154834,2010-10-11 10:00:00,BMFBOVESPA:GGBR4,13.04011282 +154835,2010-10-13 10:00:00,BMFBOVESPA:GGBR4,12.87534547 +154836,2010-10-14 10:00:00,BMFBOVESPA:GGBR4,12.75765551 +154837,2010-10-15 10:00:00,BMFBOVESPA:GGBR4,12.7988472 +154838,2010-10-18 09:00:00,BMFBOVESPA:GGBR4,12.73411681 +154839,2010-10-19 09:00:00,BMFBOVESPA:GGBR4,12.26923973 +154840,2010-10-20 09:00:00,BMFBOVESPA:GGBR4,12.23393316 +154841,2010-10-21 09:00:00,BMFBOVESPA:GGBR4,12.06328127 +154842,2010-10-22 09:00:00,BMFBOVESPA:GGBR4,12.12801166 +154843,2010-10-25 09:00:00,BMFBOVESPA:GGBR4,12.18097241 +154844,2010-10-26 09:00:00,BMFBOVESPA:GGBR4,12.16920277 +154845,2010-10-27 09:00:00,BMFBOVESPA:GGBR4,12.34573859 +154846,2010-10-28 09:00:00,BMFBOVESPA:GGBR4,12.7988472 +154847,2010-10-29 09:00:00,BMFBOVESPA:GGBR4,12.94596039 +154848,2010-11-01 09:00:00,BMFBOVESPA:GGBR4,13.09307357 +154849,2010-11-03 09:00:00,BMFBOVESPA:GGBR4,13.16957184 +154850,2010-11-04 09:00:00,BMFBOVESPA:GGBR4,13.42849164 +154851,2010-11-05 09:00:00,BMFBOVESPA:GGBR4,12.94596039 +154852,2010-11-08 09:00:00,BMFBOVESPA:GGBR4,13.36376125 +154853,2010-11-09 09:00:00,BMFBOVESPA:GGBR4,13.27549334 +154854,2010-11-10 09:00:00,BMFBOVESPA:GGBR4,13.58737388 +154855,2010-11-11 09:00:00,BMFBOVESPA:GGBR4,13.29903203 +154856,2010-11-12 09:00:00,BMFBOVESPA:GGBR4,13.15780396 +154857,2010-11-16 09:00:00,BMFBOVESPA:GGBR4,12.56935122 +154858,2010-11-17 09:00:00,BMFBOVESPA:GGBR4,12.68178842 +154859,2010-11-18 09:00:00,BMFBOVESPA:GGBR4,12.93033491 +154860,2010-11-19 09:00:00,BMFBOVESPA:GGBR4,12.78239058 +154861,2010-11-22 09:00:00,BMFBOVESPA:GGBR4,12.48058413 +154862,2010-11-23 09:00:00,BMFBOVESPA:GGBR4,12.1314355 +154863,2010-11-24 09:00:00,BMFBOVESPA:GGBR4,12.4865019 +154864,2010-11-25 09:00:00,BMFBOVESPA:GGBR4,12.17285991 +154865,2010-11-26 09:00:00,BMFBOVESPA:GGBR4,11.87697124 +154866,2010-11-29 09:00:00,BMFBOVESPA:GGBR4,11.59883589 +154867,2010-11-30 09:00:00,BMFBOVESPA:GGBR4,11.69352026 +154868,2010-12-01 09:00:00,BMFBOVESPA:GGBR4,12.1314355 +154869,2010-12-02 09:00:00,BMFBOVESPA:GGBR4,12.56935073 +154870,2010-12-03 09:00:00,BMFBOVESPA:GGBR4,12.48058413 +154871,2010-12-06 09:00:00,BMFBOVESPA:GGBR4,12.61669291 +154872,2010-12-07 09:00:00,BMFBOVESPA:GGBR4,12.95400541 +154873,2010-12-08 09:00:00,BMFBOVESPA:GGBR4,12.67587065 +154874,2010-12-09 09:00:00,BMFBOVESPA:GGBR4,12.95400541 +154875,2010-12-10 09:00:00,BMFBOVESPA:GGBR4,13.49844056 +154876,2010-12-13 09:00:00,BMFBOVESPA:GGBR4,13.90676752 +154877,2010-12-14 09:00:00,BMFBOVESPA:GGBR4,13.58129057 +154878,2010-12-15 09:00:00,BMFBOVESPA:GGBR4,13.39192065 +154879,2010-12-16 09:00:00,BMFBOVESPA:GGBR4,13.12562143 +154880,2010-12-17 09:00:00,BMFBOVESPA:GGBR4,13.45701675 +154881,2010-12-20 09:00:00,BMFBOVESPA:GGBR4,13.19071753 +154882,2010-12-21 09:00:00,BMFBOVESPA:GGBR4,13.78841146 +154883,2010-12-22 09:00:00,BMFBOVESPA:GGBR4,13.78841146 +154884,2010-12-23 09:00:00,BMFBOVESPA:GGBR4,13.69964545 +154885,2010-12-27 09:00:00,BMFBOVESPA:GGBR4,13.36825014 +154886,2010-12-28 09:00:00,BMFBOVESPA:GGBR4,13.06052593 +154887,2010-12-29 09:00:00,BMFBOVESPA:GGBR4,13.32090795 +154888,2010-12-30 09:00:00,BMFBOVESPA:GGBR4,13.36825014 +154889,2011-01-03 09:00:00,BMFBOVESPA:GGBR4,13.68780931 +154890,2011-01-04 09:00:00,BMFBOVESPA:GGBR4,14.0902179 +154891,2011-01-05 09:00:00,BMFBOVESPA:GGBR4,14.17306792 +154892,2011-01-06 09:00:00,BMFBOVESPA:GGBR4,14.22632788 +154893,2011-01-07 09:00:00,BMFBOVESPA:GGBR4,14.24999838 +154894,2011-01-10 09:00:00,BMFBOVESPA:GGBR4,14.05471186 +154895,2011-01-11 09:00:00,BMFBOVESPA:GGBR4,14.16715014 +154896,2011-01-12 09:00:00,BMFBOVESPA:GGBR4,14.63465366 +154897,2011-01-13 09:00:00,BMFBOVESPA:GGBR4,14.39202494 +154898,2011-01-14 09:00:00,BMFBOVESPA:GGBR4,14.32101225 +154899,2011-01-17 09:00:00,BMFBOVESPA:GGBR4,14.14939623 +154900,2011-01-18 09:00:00,BMFBOVESPA:GGBR4,14.16715014 +154901,2011-01-19 09:00:00,BMFBOVESPA:GGBR4,13.74106928 +154902,2011-01-20 09:00:00,BMFBOVESPA:GGBR4,13.46293452 +154903,2011-01-21 09:00:00,BMFBOVESPA:GGBR4,13.36233237 +154904,2011-01-24 09:00:00,BMFBOVESPA:GGBR4,13.31499018 +154905,2011-01-26 09:00:00,BMFBOVESPA:GGBR4,13.0664437 +154906,2011-01-27 09:00:00,BMFBOVESPA:GGBR4,12.89482886 +154907,2011-01-28 09:00:00,BMFBOVESPA:GGBR4,12.42732417 +154908,2011-01-31 09:00:00,BMFBOVESPA:GGBR4,12.63444624 +154909,2011-02-01 09:00:00,BMFBOVESPA:GGBR4,13.19663412 +154910,2011-02-02 09:00:00,BMFBOVESPA:GGBR4,13.16704584 +154911,2011-02-03 09:00:00,BMFBOVESPA:GGBR4,13.55170112 +154912,2011-02-04 09:00:00,BMFBOVESPA:GGBR4,13.25581245 +154913,2011-02-07 09:00:00,BMFBOVESPA:GGBR4,13.31499018 +154914,2011-02-08 09:00:00,BMFBOVESPA:GGBR4,13.42742846 +154915,2011-02-09 09:00:00,BMFBOVESPA:GGBR4,12.98951323 +154916,2011-02-10 09:00:00,BMFBOVESPA:GGBR4,13.40375678 +154917,2011-02-11 09:00:00,BMFBOVESPA:GGBR4,13.55170112 +154918,2011-02-14 09:00:00,BMFBOVESPA:GGBR4,13.65230327 +154919,2011-02-15 09:00:00,BMFBOVESPA:GGBR4,13.58129057 +154920,2011-02-16 09:00:00,BMFBOVESPA:GGBR4,13.80616538 +154921,2011-02-17 09:00:00,BMFBOVESPA:GGBR4,14.0014519 +154922,2011-02-18 09:00:00,BMFBOVESPA:GGBR4,14.2204101 +154923,2011-02-21 10:00:00,BMFBOVESPA:GGBR4,13.86534311 +154924,2011-02-22 10:00:00,BMFBOVESPA:GGBR4,13.5753728 +154925,2011-02-23 10:00:00,BMFBOVESPA:GGBR4,13.38008628 +154926,2011-02-24 10:00:00,BMFBOVESPA:GGBR4,13.0664437 +154927,2011-02-25 10:00:00,BMFBOVESPA:GGBR4,12.99542983 +154928,2011-02-28 10:00:00,BMFBOVESPA:GGBR4,13.01318373 +154929,2011-03-01 10:00:00,BMFBOVESPA:GGBR4,12.79422671 +154930,2011-03-02 10:00:00,BMFBOVESPA:GGBR4,12.87115718 +154931,2011-03-03 10:00:00,BMFBOVESPA:GGBR4,13.46293452 +154932,2011-03-04 10:00:00,BMFBOVESPA:GGBR4,13.22622358 +154933,2011-03-09 10:00:00,BMFBOVESPA:GGBR4,13.01910151 +154934,2011-03-10 10:00:00,BMFBOVESPA:GGBR4,12.72321284 +154935,2011-03-11 10:00:00,BMFBOVESPA:GGBR4,12.45099586 +154936,2011-03-14 10:00:00,BMFBOVESPA:GGBR4,12.91258159 +154937,2011-03-15 10:00:00,BMFBOVESPA:GGBR4,13.13214547 +154938,2011-03-16 10:00:00,BMFBOVESPA:GGBR4,12.71082552 +154939,2011-03-17 10:00:00,BMFBOVESPA:GGBR4,12.65741869 +154940,2011-03-18 10:00:00,BMFBOVESPA:GGBR4,12.63961582 +154941,2011-03-21 10:00:00,BMFBOVESPA:GGBR4,12.01653673 +154942,2011-03-22 10:00:00,BMFBOVESPA:GGBR4,11.95126112 +154943,2011-03-23 10:00:00,BMFBOVESPA:GGBR4,12.0343396 +154944,2011-03-24 10:00:00,BMFBOVESPA:GGBR4,11.98686686 +154945,2011-03-25 10:00:00,BMFBOVESPA:GGBR4,11.89785429 +154946,2011-03-28 10:00:00,BMFBOVESPA:GGBR4,11.86225033 +154947,2011-03-29 10:00:00,BMFBOVESPA:GGBR4,11.90378838 +154948,2011-03-30 10:00:00,BMFBOVESPA:GGBR4,11.86818442 +154949,2011-03-31 10:00:00,BMFBOVESPA:GGBR4,11.98093277 +154950,2011-04-01 10:00:00,BMFBOVESPA:GGBR4,11.89785429 +154951,2011-04-04 10:00:00,BMFBOVESPA:GGBR4,11.89192138 +154952,2011-04-05 10:00:00,BMFBOVESPA:GGBR4,11.79697472 +154953,2011-04-06 10:00:00,BMFBOVESPA:GGBR4,11.57147981 +154954,2011-04-07 10:00:00,BMFBOVESPA:GGBR4,11.82071168 +154955,2011-04-08 10:00:00,BMFBOVESPA:GGBR4,11.86818442 +154956,2011-04-11 10:00:00,BMFBOVESPA:GGBR4,11.92159125 +154957,2011-04-12 10:00:00,BMFBOVESPA:GGBR4,11.4943372 +154958,2011-04-13 10:00:00,BMFBOVESPA:GGBR4,11.22136837 +154959,2011-04-14 10:00:00,BMFBOVESPA:GGBR4,11.26290701 +154960,2011-04-15 10:00:00,BMFBOVESPA:GGBR4,11.39345764 +154961,2011-04-18 10:00:00,BMFBOVESPA:GGBR4,11.01367455 +154962,2011-04-19 10:00:00,BMFBOVESPA:GGBR4,11.01367455 +154963,2011-04-20 10:00:00,BMFBOVESPA:GGBR4,11.20949959 +154964,2011-04-25 10:00:00,BMFBOVESPA:GGBR4,11.13829108 +154965,2011-04-26 10:00:00,BMFBOVESPA:GGBR4,11.30444507 +154966,2011-04-27 10:00:00,BMFBOVESPA:GGBR4,11.14422577 +154967,2011-04-28 10:00:00,BMFBOVESPA:GGBR4,10.91872967 +154968,2011-04-29 10:00:00,BMFBOVESPA:GGBR4,11.21543428 +154969,2011-05-02 10:00:00,BMFBOVESPA:GGBR4,10.9721365 +154970,2011-05-03 10:00:00,BMFBOVESPA:GGBR4,10.62202506 +154971,2011-05-04 10:00:00,BMFBOVESPA:GGBR4,10.5152108 +154972,2011-05-05 10:00:00,BMFBOVESPA:GGBR4,10.05828689 +154973,2011-05-06 10:00:00,BMFBOVESPA:GGBR4,10.15916646 +154974,2011-05-09 10:00:00,BMFBOVESPA:GGBR4,10.15323237 +154975,2011-05-10 10:00:00,BMFBOVESPA:GGBR4,10.15916646 +154976,2011-05-11 10:00:00,BMFBOVESPA:GGBR4,10.02268115 +154977,2011-05-12 10:00:00,BMFBOVESPA:GGBR4,10.05828689 +154978,2011-05-13 10:00:00,BMFBOVESPA:GGBR4,9.90993458 +154979,2011-05-16 10:00:00,BMFBOVESPA:GGBR4,9.76158228 +154980,2011-05-17 10:00:00,BMFBOVESPA:GGBR4,9.89806581 +154981,2011-05-18 10:00:00,BMFBOVESPA:GGBR4,9.83872489 +154982,2011-05-19 10:00:00,BMFBOVESPA:GGBR4,9.83279079 +154983,2011-05-20 10:00:00,BMFBOVESPA:GGBR4,9.73750032 +154984,2011-05-23 10:00:00,BMFBOVESPA:GGBR4,9.77918992 +154985,2011-05-24 10:00:00,BMFBOVESPA:GGBR4,9.94594893 +154986,2011-05-25 10:00:00,BMFBOVESPA:GGBR4,10.16035142 +154987,2011-05-26 10:00:00,BMFBOVESPA:GGBR4,10.17226333 +154988,2011-05-27 10:00:00,BMFBOVESPA:GGBR4,10.21395294 +154989,2011-05-30 10:00:00,BMFBOVESPA:GGBR4,10.14248564 +154990,2011-05-31 10:00:00,BMFBOVESPA:GGBR4,10.30924286 +154991,2011-06-01 10:00:00,BMFBOVESPA:GGBR4,10.01145998 +154992,2011-06-02 10:00:00,BMFBOVESPA:GGBR4,10.04719511 +154993,2011-06-03 10:00:00,BMFBOVESPA:GGBR4,10.00550432 +154994,2011-06-06 10:00:00,BMFBOVESPA:GGBR4,9.725589 +154995,2011-06-07 10:00:00,BMFBOVESPA:GGBR4,9.85065841 +154996,2011-06-08 10:00:00,BMFBOVESPA:GGBR4,9.74941223 +154997,2011-06-09 10:00:00,BMFBOVESPA:GGBR4,9.90425814 +154998,2011-06-10 10:00:00,BMFBOVESPA:GGBR4,9.73750032 +154999,2011-06-13 10:00:00,BMFBOVESPA:GGBR4,9.63029848 +155000,2011-06-14 10:00:00,BMFBOVESPA:GGBR4,9.70772143 +155001,2011-06-15 10:00:00,BMFBOVESPA:GGBR4,9.64816605 +155002,2011-06-16 10:00:00,BMFBOVESPA:GGBR4,9.49331836 +155003,2011-06-17 10:00:00,BMFBOVESPA:GGBR4,9.35038257 +155004,2011-06-20 10:00:00,BMFBOVESPA:GGBR4,9.29082599 +155005,2011-06-21 10:00:00,BMFBOVESPA:GGBR4,9.30273731 +155006,2011-06-22 10:00:00,BMFBOVESPA:GGBR4,9.27295902 +155007,2011-06-24 10:00:00,BMFBOVESPA:GGBR4,9.18362415 +155008,2011-06-27 10:00:00,BMFBOVESPA:GGBR4,9.1776685 +155009,2011-06-28 10:00:00,BMFBOVESPA:GGBR4,9.34442691 +155010,2011-06-29 10:00:00,BMFBOVESPA:GGBR4,9.63625414 +155011,2011-06-30 10:00:00,BMFBOVESPA:GGBR4,9.70772143 +155012,2011-07-01 10:00:00,BMFBOVESPA:GGBR4,9.93999327 +155013,2011-07-04 10:00:00,BMFBOVESPA:GGBR4,10.19608656 +155014,2011-07-05 10:00:00,BMFBOVESPA:GGBR4,9.96381531 +155015,2011-07-06 10:00:00,BMFBOVESPA:GGBR4,9.91021379 +155016,2011-07-07 10:00:00,BMFBOVESPA:GGBR4,9.88639177 +155017,2011-07-08 10:00:00,BMFBOVESPA:GGBR4,9.73154466 +155018,2011-07-11 10:00:00,BMFBOVESPA:GGBR4,9.48140704 +155019,2011-07-12 10:00:00,BMFBOVESPA:GGBR4,9.15980152 +155020,2011-07-13 10:00:00,BMFBOVESPA:GGBR4,9.17171284 +155021,2011-07-14 10:00:00,BMFBOVESPA:GGBR4,8.9930431 +155022,2011-07-15 10:00:00,BMFBOVESPA:GGBR4,8.70717154 +155023,2011-07-18 10:00:00,BMFBOVESPA:GGBR4,8.57614707 +155024,2011-07-19 10:00:00,BMFBOVESPA:GGBR4,8.57019141 +155025,2011-07-20 10:00:00,BMFBOVESPA:GGBR4,8.54636878 +155026,2011-07-21 10:00:00,BMFBOVESPA:GGBR4,8.89179693 +155027,2011-07-22 10:00:00,BMFBOVESPA:GGBR4,8.74290549 +155028,2011-07-25 10:00:00,BMFBOVESPA:GGBR4,8.60592536 +155029,2011-07-26 10:00:00,BMFBOVESPA:GGBR4,8.33792077 +155030,2011-07-27 10:00:00,BMFBOVESPA:GGBR4,8.39152169 +155031,2011-07-28 10:00:00,BMFBOVESPA:GGBR4,8.47490089 +155032,2011-07-29 10:00:00,BMFBOVESPA:GGBR4,8.34983208 +155033,2011-08-01 10:00:00,BMFBOVESPA:GGBR4,8.3319651 +155034,2011-08-02 10:00:00,BMFBOVESPA:GGBR4,7.9805813 +155035,2011-08-03 10:00:00,BMFBOVESPA:GGBR4,7.84360118 +155036,2011-08-04 10:00:00,BMFBOVESPA:GGBR4,7.26590238 +155037,2011-08-05 10:00:00,BMFBOVESPA:GGBR4,7.33141462 +155038,2011-08-08 10:00:00,BMFBOVESPA:GGBR4,6.53931214 +155039,2011-08-09 10:00:00,BMFBOVESPA:GGBR4,6.74776016 +155040,2011-08-10 10:00:00,BMFBOVESPA:GGBR4,6.78944976 +155041,2011-08-11 10:00:00,BMFBOVESPA:GGBR4,7.49221737 +155042,2011-08-12 10:00:00,BMFBOVESPA:GGBR4,7.84955683 +155043,2011-08-15 10:00:00,BMFBOVESPA:GGBR4,7.95080301 +155044,2011-08-16 10:00:00,BMFBOVESPA:GGBR4,7.64500633 +155045,2011-08-17 10:00:00,BMFBOVESPA:GGBR4,7.82488884 +155046,2011-08-18 10:00:00,BMFBOVESPA:GGBR4,7.55506508 +155047,2011-08-19 10:00:00,BMFBOVESPA:GGBR4,7.53707683 +155048,2011-08-22 10:00:00,BMFBOVESPA:GGBR4,7.61502592 +155049,2011-08-23 10:00:00,BMFBOVESPA:GGBR4,8.07072825 +155050,2011-08-24 10:00:00,BMFBOVESPA:GGBR4,8.00477133 +155051,2011-08-25 10:00:00,BMFBOVESPA:GGBR4,7.75893192 +155052,2011-08-26 10:00:00,BMFBOVESPA:GGBR4,7.88484967 +155053,2011-08-29 10:00:00,BMFBOVESPA:GGBR4,8.12469301 +155054,2011-08-30 10:00:00,BMFBOVESPA:GGBR4,8.13668517 +155055,2011-08-31 10:00:00,BMFBOVESPA:GGBR4,8.15467343 +155056,2011-09-01 10:00:00,BMFBOVESPA:GGBR4,8.19664601 +155057,2011-09-02 10:00:00,BMFBOVESPA:GGBR4,8.03475176 +155058,2011-09-05 10:00:00,BMFBOVESPA:GGBR4,7.85486925 +155059,2011-09-06 10:00:00,BMFBOVESPA:GGBR4,8.08871651 +155060,2011-09-08 10:00:00,BMFBOVESPA:GGBR4,8.46047368 +155061,2011-09-09 10:00:00,BMFBOVESPA:GGBR4,8.36453634 +155062,2011-09-12 10:00:00,BMFBOVESPA:GGBR4,8.27459509 +155063,2011-09-13 10:00:00,BMFBOVESPA:GGBR4,8.28658725 +155064,2011-09-14 10:00:00,BMFBOVESPA:GGBR4,8.61037576 +155065,2011-09-15 10:00:00,BMFBOVESPA:GGBR4,8.6703366 +155066,2011-09-16 10:00:00,BMFBOVESPA:GGBR4,8.84422301 +155067,2011-09-19 10:00:00,BMFBOVESPA:GGBR4,9.02410552 +155068,2011-09-20 10:00:00,BMFBOVESPA:GGBR4,8.70631309 +155069,2011-09-21 10:00:00,BMFBOVESPA:GGBR4,8.70631309 +155070,2011-09-22 10:00:00,BMFBOVESPA:GGBR4,8.36453634 +155071,2011-09-23 10:00:00,BMFBOVESPA:GGBR4,8.29857943 +155072,2011-09-26 10:00:00,BMFBOVESPA:GGBR4,8.60437968 +155073,2011-09-27 10:00:00,BMFBOVESPA:GGBR4,8.54441884 +155074,2011-09-28 10:00:00,BMFBOVESPA:GGBR4,8.32256376 +155075,2011-09-29 10:00:00,BMFBOVESPA:GGBR4,8.19664601 +155076,2011-09-30 10:00:00,BMFBOVESPA:GGBR4,8.00477133 +155077,2011-10-03 10:00:00,BMFBOVESPA:GGBR4,7.71096325 +155078,2011-10-04 10:00:00,BMFBOVESPA:GGBR4,7.67498675 +155079,2011-10-05 10:00:00,BMFBOVESPA:GGBR4,7.63301417 +155080,2011-10-06 10:00:00,BMFBOVESPA:GGBR4,7.87885359 +155081,2011-10-07 10:00:00,BMFBOVESPA:GGBR4,7.70496717 +155082,2011-10-10 10:00:00,BMFBOVESPA:GGBR4,8.08272043 +155083,2011-10-11 10:00:00,BMFBOVESPA:GGBR4,8.30457551 +155084,2011-10-13 10:00:00,BMFBOVESPA:GGBR4,8.37053243 +155085,2011-10-14 10:00:00,BMFBOVESPA:GGBR4,8.4544776 +155086,2011-10-17 09:00:00,BMFBOVESPA:GGBR4,8.07672434 +155087,2011-10-18 09:00:00,BMFBOVESPA:GGBR4,8.32855984 +155088,2011-10-19 09:00:00,BMFBOVESPA:GGBR4,8.17266167 +155089,2011-10-20 09:00:00,BMFBOVESPA:GGBR4,7.94481051 +155090,2011-10-21 09:00:00,BMFBOVESPA:GGBR4,8.24461468 +155091,2011-10-24 09:00:00,BMFBOVESPA:GGBR4,8.58039534 +155092,2011-10-25 09:00:00,BMFBOVESPA:GGBR4,8.40051284 +155093,2011-10-26 09:00:00,BMFBOVESPA:GGBR4,8.57439926 +155094,2011-10-27 09:00:00,BMFBOVESPA:GGBR4,9.22797236 +155095,2011-10-28 09:00:00,BMFBOVESPA:GGBR4,9.41385094 +155096,2011-10-31 09:00:00,BMFBOVESPA:GGBR4,9.26394885 +155097,2011-11-01 09:00:00,BMFBOVESPA:GGBR4,9.0660781 +155098,2011-11-03 09:00:00,BMFBOVESPA:GGBR4,9.23396844 +155099,2011-11-04 09:00:00,BMFBOVESPA:GGBR4,9.37187836 +155100,2011-11-07 09:00:00,BMFBOVESPA:GGBR4,9.41385094 +155101,2011-11-08 09:00:00,BMFBOVESPA:GGBR4,9.3538901 +155102,2011-11-09 09:00:00,BMFBOVESPA:GGBR4,9.11404677 +155103,2011-11-10 09:00:00,BMFBOVESPA:GGBR4,9.0660781 +155104,2011-11-11 09:00:00,BMFBOVESPA:GGBR4,9.29992536 +155105,2011-11-14 09:00:00,BMFBOVESPA:GGBR4,9.08406635 +155106,2011-11-16 09:00:00,BMFBOVESPA:GGBR4,9.07807026 +155107,2011-11-17 09:00:00,BMFBOVESPA:GGBR4,8.66434051 +155108,2011-11-18 09:00:00,BMFBOVESPA:GGBR4,8.53842276 +155109,2011-11-21 09:00:00,BMFBOVESPA:GGBR4,8.33455592 +155110,2011-11-22 09:00:00,BMFBOVESPA:GGBR4,8.33455513 +155111,2011-11-23 09:00:00,BMFBOVESPA:GGBR4,8.17729937 +155112,2011-11-24 09:00:00,BMFBOVESPA:GGBR4,8.0865749 +155113,2011-11-25 09:00:00,BMFBOVESPA:GGBR4,8.00794701 +155114,2011-11-28 09:00:00,BMFBOVESPA:GGBR4,8.16520278 +155115,2011-11-29 09:00:00,BMFBOVESPA:GGBR4,7.83254637 +155116,2011-11-30 09:00:00,BMFBOVESPA:GGBR4,8.16520278 +155117,2011-12-01 09:00:00,BMFBOVESPA:GGBR4,8.37689322 +155118,2011-12-02 09:00:00,BMFBOVESPA:GGBR4,8.37084492 +155119,2011-12-05 09:00:00,BMFBOVESPA:GGBR4,8.63092175 +155120,2011-12-06 09:00:00,BMFBOVESPA:GGBR4,8.8063224 +155121,2011-12-07 09:00:00,BMFBOVESPA:GGBR4,8.72164623 +155122,2011-12-08 09:00:00,BMFBOVESPA:GGBR4,8.49181089 +155123,2011-12-09 09:00:00,BMFBOVESPA:GGBR4,8.48576259 +155124,2011-12-12 09:00:00,BMFBOVESPA:GGBR4,8.34665173 +155125,2011-12-13 09:00:00,BMFBOVESPA:GGBR4,8.47366599 +155126,2011-12-14 09:00:00,BMFBOVESPA:GGBR4,8.37084492 +155127,2011-12-15 09:00:00,BMFBOVESPA:GGBR4,8.34060343 +155128,2011-12-16 09:00:00,BMFBOVESPA:GGBR4,8.37689322 +155129,2011-12-19 09:00:00,BMFBOVESPA:GGBR4,8.10471979 +155130,2011-12-20 09:00:00,BMFBOVESPA:GGBR4,8.4373762 +155131,2011-12-21 09:00:00,BMFBOVESPA:GGBR4,8.4434245 +155132,2011-12-22 09:00:00,BMFBOVESPA:GGBR4,8.70954963 +155133,2011-12-23 09:00:00,BMFBOVESPA:GGBR4,8.84261219 +155134,2011-12-26 09:00:00,BMFBOVESPA:GGBR4,8.7942258 +155135,2011-12-27 09:00:00,BMFBOVESPA:GGBR4,8.96357816 +155136,2011-12-28 09:00:00,BMFBOVESPA:GGBR4,8.64301835 +155137,2011-12-29 09:00:00,BMFBOVESPA:GGBR4,8.77003261 +155138,2012-01-02 09:00:00,BMFBOVESPA:GGBR4,8.8305156 +155139,2012-01-03 09:00:00,BMFBOVESPA:GGBR4,9.163172 +155140,2012-01-04 09:00:00,BMFBOVESPA:GGBR4,9.31437946 +155141,2012-01-05 09:00:00,BMFBOVESPA:GGBR4,9.46558692 +155142,2012-01-06 09:00:00,BMFBOVESPA:GGBR4,9.5563114 +155143,2012-01-09 09:00:00,BMFBOVESPA:GGBR4,9.52606991 +155144,2012-01-10 09:00:00,BMFBOVESPA:GGBR4,9.88291951 +155145,2012-01-11 09:00:00,BMFBOVESPA:GGBR4,10.00993317 +155146,2012-01-12 09:00:00,BMFBOVESPA:GGBR4,10.08856165 +155147,2012-01-13 09:00:00,BMFBOVESPA:GGBR4,9.9192093 +155148,2012-01-16 09:00:00,BMFBOVESPA:GGBR4,10.07041675 +155149,2012-01-17 09:00:00,BMFBOVESPA:GGBR4,10.14904524 +155150,2012-01-18 09:00:00,BMFBOVESPA:GGBR4,10.22162422 +155151,2012-01-19 09:00:00,BMFBOVESPA:GGBR4,10.00993317 +155152,2012-01-20 09:00:00,BMFBOVESPA:GGBR4,10.12485144 +155153,2012-01-23 09:00:00,BMFBOVESPA:GGBR4,10.07041675 +155154,2012-01-24 09:00:00,BMFBOVESPA:GGBR4,9.96154678 +155155,2012-01-26 09:00:00,BMFBOVESPA:GGBR4,10.19138272 +155156,2012-01-27 09:00:00,BMFBOVESPA:GGBR4,10.19743162 +155157,2012-01-30 09:00:00,BMFBOVESPA:GGBR4,10.12485144 +155158,2012-01-31 09:00:00,BMFBOVESPA:GGBR4,10.07041675 +155159,2012-02-01 09:00:00,BMFBOVESPA:GGBR4,10.52403913 +155160,2012-02-02 09:00:00,BMFBOVESPA:GGBR4,10.67524659 +155161,2012-02-03 09:00:00,BMFBOVESPA:GGBR4,10.98370981 +155162,2012-02-06 09:00:00,BMFBOVESPA:GGBR4,11.0079036 +155163,2012-02-07 09:00:00,BMFBOVESPA:GGBR4,11.06838538 +155164,2012-02-08 09:00:00,BMFBOVESPA:GGBR4,11.0381445 +155165,2012-02-09 09:00:00,BMFBOVESPA:GGBR4,11.09862748 +155166,2012-02-10 09:00:00,BMFBOVESPA:GGBR4,10.6450051 +155167,2012-02-13 09:00:00,BMFBOVESPA:GGBR4,10.79621256 +155168,2012-02-14 09:00:00,BMFBOVESPA:GGBR4,10.49379764 +155169,2012-02-15 09:00:00,BMFBOVESPA:GGBR4,10.40307377 +155170,2012-02-16 09:00:00,BMFBOVESPA:GGBR4,10.48774934 +155171,2012-02-17 09:00:00,BMFBOVESPA:GGBR4,10.71758407 +155172,2012-02-22 09:00:00,BMFBOVESPA:GGBR4,10.72968128 +155173,2012-02-23 09:00:00,BMFBOVESPA:GGBR4,10.65105401 +155174,2012-02-24 09:00:00,BMFBOVESPA:GGBR4,10.75387507 +155175,2012-02-27 10:00:00,BMFBOVESPA:GGBR4,10.57242552 +155176,2012-02-28 10:00:00,BMFBOVESPA:GGBR4,10.71825526 +155177,2012-02-29 10:00:00,BMFBOVESPA:GGBR4,10.90661585 +155178,2012-03-01 10:00:00,BMFBOVESPA:GGBR4,11.03421352 +155179,2012-03-02 10:00:00,BMFBOVESPA:GGBR4,11.15573631 +155180,2012-03-05 10:00:00,BMFBOVESPA:GGBR4,10.96130082 +155181,2012-03-06 10:00:00,BMFBOVESPA:GGBR4,10.42660264 +155182,2012-03-07 10:00:00,BMFBOVESPA:GGBR4,10.39014599 +155183,2012-03-08 10:00:00,BMFBOVESPA:GGBR4,10.57242925 +155184,2012-03-09 10:00:00,BMFBOVESPA:GGBR4,10.85193087 +155185,2012-03-12 10:00:00,BMFBOVESPA:GGBR4,10.85800697 +155186,2012-03-13 10:00:00,BMFBOVESPA:GGBR4,11.42308388 +155187,2012-03-14 10:00:00,BMFBOVESPA:GGBR4,11.61752057 +155188,2012-03-15 10:00:00,BMFBOVESPA:GGBR4,11.62359547 +155189,2012-03-16 10:00:00,BMFBOVESPA:GGBR4,11.64790051 +155190,2012-03-19 10:00:00,BMFBOVESPA:GGBR4,11.63574829 +155191,2012-03-20 10:00:00,BMFBOVESPA:GGBR4,11.38055172 +155192,2012-03-21 10:00:00,BMFBOVESPA:GGBR4,11.228649 +155193,2012-03-22 10:00:00,BMFBOVESPA:GGBR4,10.88838691 +155194,2012-03-23 10:00:00,BMFBOVESPA:GGBR4,11.28333398 +155195,2012-03-26 10:00:00,BMFBOVESPA:GGBR4,11.42308388 +155196,2012-03-27 10:00:00,BMFBOVESPA:GGBR4,11.16181241 +155197,2012-03-28 10:00:00,BMFBOVESPA:GGBR4,10.803322 +155198,2012-03-29 10:00:00,BMFBOVESPA:GGBR4,10.8823108 +155199,2012-03-30 10:00:00,BMFBOVESPA:GGBR4,10.6088853 +155200,2012-04-02 10:00:00,BMFBOVESPA:GGBR4,10.96737572 +155201,2012-04-03 10:00:00,BMFBOVESPA:GGBR4,10.7425603 +155202,2012-04-04 10:00:00,BMFBOVESPA:GGBR4,10.48128763 +155203,2012-04-05 10:00:00,BMFBOVESPA:GGBR4,10.52989649 +155204,2012-04-09 10:00:00,BMFBOVESPA:GGBR4,10.37191767 +155205,2012-04-10 10:00:00,BMFBOVESPA:GGBR4,10.22609106 +155206,2012-04-11 10:00:00,BMFBOVESPA:GGBR4,10.25647099 +155207,2012-04-12 10:00:00,BMFBOVESPA:GGBR4,10.68179922 +155208,2012-04-13 10:00:00,BMFBOVESPA:GGBR4,10.56027643 +155209,2012-04-16 10:00:00,BMFBOVESPA:GGBR4,10.47521152 +155210,2012-04-17 10:00:00,BMFBOVESPA:GGBR4,10.63319034 +155211,2012-04-18 10:00:00,BMFBOVESPA:GGBR4,11.0220607 +155212,2012-04-19 10:00:00,BMFBOVESPA:GGBR4,10.83370193 +155213,2012-04-20 10:00:00,BMFBOVESPA:GGBR4,10.87623469 +155214,2012-04-23 10:00:00,BMFBOVESPA:GGBR4,10.5359726 +155215,2012-04-24 10:00:00,BMFBOVESPA:GGBR4,10.7425603 +155216,2012-04-25 10:00:00,BMFBOVESPA:GGBR4,10.815473 +155217,2012-04-26 10:00:00,BMFBOVESPA:GGBR4,10.93699578 +155218,2012-04-27 10:00:00,BMFBOVESPA:GGBR4,10.815473 +155219,2012-04-30 10:00:00,BMFBOVESPA:GGBR4,10.88838691 +155220,2012-05-02 10:00:00,BMFBOVESPA:GGBR4,10.82154911 +155221,2012-05-03 10:00:00,BMFBOVESPA:GGBR4,10.55420154 +155222,2012-05-04 10:00:00,BMFBOVESPA:GGBR4,9.98912342 +155223,2012-05-07 10:00:00,BMFBOVESPA:GGBR4,10.0438084 +155224,2012-05-08 10:00:00,BMFBOVESPA:GGBR4,9.72177403 +155225,2012-05-09 10:00:00,BMFBOVESPA:GGBR4,9.77645901 +155226,2012-05-10 10:00:00,BMFBOVESPA:GGBR4,10.01342725 +155227,2012-05-11 10:00:00,BMFBOVESPA:GGBR4,10.09241727 +155228,2012-05-14 10:00:00,BMFBOVESPA:GGBR4,9.87288108 +155229,2012-05-15 10:00:00,BMFBOVESPA:GGBR4,9.66554388 +155230,2012-05-16 10:00:00,BMFBOVESPA:GGBR4,9.66554388 +155231,2012-05-17 10:00:00,BMFBOVESPA:GGBR4,9.45210915 +155232,2012-05-18 10:00:00,BMFBOVESPA:GGBR4,9.4947961 +155233,2012-05-21 10:00:00,BMFBOVESPA:GGBR4,10.24486608 +155234,2012-05-22 10:00:00,BMFBOVESPA:GGBR4,10.0375295 +155235,2012-05-23 10:00:00,BMFBOVESPA:GGBR4,9.95825435 +155236,2012-05-24 10:00:00,BMFBOVESPA:GGBR4,9.7570159 +155237,2012-05-25 10:00:00,BMFBOVESPA:GGBR4,9.84848793 +155238,2012-05-28 10:00:00,BMFBOVESPA:GGBR4,9.97045062 +155239,2012-05-29 10:00:00,BMFBOVESPA:GGBR4,9.92776429 +155240,2012-05-30 10:00:00,BMFBOVESPA:GGBR4,9.80580098 +155241,2012-05-31 10:00:00,BMFBOVESPA:GGBR4,9.67164201 +155242,2012-06-01 10:00:00,BMFBOVESPA:GGBR4,9.59236626 +155243,2012-06-04 10:00:00,BMFBOVESPA:GGBR4,9.84848793 +155244,2012-06-05 10:00:00,BMFBOVESPA:GGBR4,9.72652522 +155245,2012-06-06 10:00:00,BMFBOVESPA:GGBR4,10.29365117 +155246,2012-06-08 10:00:00,BMFBOVESPA:GGBR4,10.24486608 +155247,2012-06-11 10:00:00,BMFBOVESPA:GGBR4,10.18388595 +155248,2012-06-12 10:00:00,BMFBOVESPA:GGBR4,10.5253809 +155249,2012-06-13 10:00:00,BMFBOVESPA:GGBR4,10.62904919 +155250,2012-06-14 10:00:00,BMFBOVESPA:GGBR4,10.67783428 +155251,2012-06-15 10:00:00,BMFBOVESPA:GGBR4,10.91566154 +155252,2012-06-18 10:00:00,BMFBOVESPA:GGBR4,10.78150257 +155253,2012-06-19 10:00:00,BMFBOVESPA:GGBR4,10.95224974 +155254,2012-06-20 10:00:00,BMFBOVESPA:GGBR4,10.67173614 +155255,2012-06-21 10:00:00,BMFBOVESPA:GGBR4,10.28755425 +155256,2012-06-22 10:00:00,BMFBOVESPA:GGBR4,10.0863158 +155257,2012-06-25 10:00:00,BMFBOVESPA:GGBR4,9.93386242 +155258,2012-06-26 10:00:00,BMFBOVESPA:GGBR4,9.90337114 +155259,2012-06-27 10:00:00,BMFBOVESPA:GGBR4,10.04362763 +155260,2012-06-28 10:00:00,BMFBOVESPA:GGBR4,10.00703944 +155261,2012-06-29 10:00:00,BMFBOVESPA:GGBR4,10.79369945 +155262,2012-07-02 10:00:00,BMFBOVESPA:GGBR4,10.81809138 +155263,2012-07-03 10:00:00,BMFBOVESPA:GGBR4,10.79369945 +155264,2012-07-04 10:00:00,BMFBOVESPA:GGBR4,10.75710942 +155265,2012-07-05 10:00:00,BMFBOVESPA:GGBR4,11.05591803 +155266,2012-07-06 10:00:00,BMFBOVESPA:GGBR4,10.7693063 +155267,2012-07-10 10:00:00,BMFBOVESPA:GGBR4,10.44610454 +155268,2012-07-11 10:00:00,BMFBOVESPA:GGBR4,10.38512441 +155269,2012-07-12 10:00:00,BMFBOVESPA:GGBR4,10.42781074 +155270,2012-07-13 10:00:00,BMFBOVESPA:GGBR4,10.64734299 +155271,2012-07-16 10:00:00,BMFBOVESPA:GGBR4,10.33633933 +155272,2012-07-17 10:00:00,BMFBOVESPA:GGBR4,10.58026412 +155273,2012-07-18 10:00:00,BMFBOVESPA:GGBR4,10.94615283 +155274,2012-07-19 10:00:00,BMFBOVESPA:GGBR4,11.09250806 +155275,2012-07-20 10:00:00,BMFBOVESPA:GGBR4,10.7693063 +155276,2012-07-23 10:00:00,BMFBOVESPA:GGBR4,10.56196972 +155277,2012-07-24 10:00:00,BMFBOVESPA:GGBR4,10.37292753 +155278,2012-07-25 10:00:00,BMFBOVESPA:GGBR4,10.18388595 +155279,2012-07-26 10:00:00,BMFBOVESPA:GGBR4,10.54977283 +155280,2012-07-27 10:00:00,BMFBOVESPA:GGBR4,11.14739128 +155281,2012-07-30 10:00:00,BMFBOVESPA:GGBR4,11.33033471 +155282,2012-07-31 10:00:00,BMFBOVESPA:GGBR4,11.35472786 +155283,2012-08-01 10:00:00,BMFBOVESPA:GGBR4,10.9949379 +155284,2012-08-02 10:00:00,BMFBOVESPA:GGBR4,11.17788134 +155285,2012-08-03 10:00:00,BMFBOVESPA:GGBR4,11.52547503 +155286,2012-08-06 10:00:00,BMFBOVESPA:GGBR4,11.83038178 +155287,2012-08-07 10:00:00,BMFBOVESPA:GGBR4,11.50718124 +155288,2012-08-08 10:00:00,BMFBOVESPA:GGBR4,11.87916686 +155289,2012-08-09 10:00:00,BMFBOVESPA:GGBR4,11.65353647 +155290,2012-08-10 10:00:00,BMFBOVESPA:GGBR4,12.01332643 +155291,2012-08-13 10:00:00,BMFBOVESPA:GGBR4,12.12309165 +155292,2012-08-14 10:00:00,BMFBOVESPA:GGBR4,12.08020875 +155293,2012-08-15 10:00:00,BMFBOVESPA:GGBR4,12.16597211 +155294,2012-08-16 10:00:00,BMFBOVESPA:GGBR4,12.49676831 +155295,2012-08-17 10:00:00,BMFBOVESPA:GGBR4,12.45388724 +155296,2012-08-20 10:00:00,BMFBOVESPA:GGBR4,12.17822262 +155297,2012-08-21 10:00:00,BMFBOVESPA:GGBR4,12.00669896 +155298,2012-08-22 10:00:00,BMFBOVESPA:GGBR4,11.99444723 +155299,2012-08-23 10:00:00,BMFBOVESPA:GGBR4,11.62689522 +155300,2012-08-24 10:00:00,BMFBOVESPA:GGBR4,11.51050436 +155301,2012-08-27 10:00:00,BMFBOVESPA:GGBR4,11.30834953 +155302,2012-08-28 10:00:00,BMFBOVESPA:GGBR4,11.41248926 +155303,2012-08-29 10:00:00,BMFBOVESPA:GGBR4,11.08169307 +155304,2012-08-30 10:00:00,BMFBOVESPA:GGBR4,11.17358107 +155305,2012-08-31 10:00:00,BMFBOVESPA:GGBR4,10.99593155 +155306,2012-09-03 10:00:00,BMFBOVESPA:GGBR4,10.84890952 +155307,2012-09-04 10:00:00,BMFBOVESPA:GGBR4,10.91629467 +155308,2012-09-05 10:00:00,BMFBOVESPA:GGBR4,11.19808515 +155309,2012-09-06 10:00:00,BMFBOVESPA:GGBR4,11.80454536 +155310,2012-09-10 10:00:00,BMFBOVESPA:GGBR4,11.7616649 +155311,2012-09-11 10:00:00,BMFBOVESPA:GGBR4,11.93931443 +155312,2012-09-12 10:00:00,BMFBOVESPA:GGBR4,12.12309104 +155313,2012-09-13 10:00:00,BMFBOVESPA:GGBR4,12.63766263 +155314,2012-09-14 10:00:00,BMFBOVESPA:GGBR4,12.68666957 +155315,2012-09-17 10:00:00,BMFBOVESPA:GGBR4,12.61928565 +155316,2012-09-18 10:00:00,BMFBOVESPA:GGBR4,12.50289417 +155317,2012-09-19 10:00:00,BMFBOVESPA:GGBR4,12.38650209 +155318,2012-09-20 10:00:00,BMFBOVESPA:GGBR4,12.37425158 +155319,2012-09-21 10:00:00,BMFBOVESPA:GGBR4,12.33749515 +155320,2012-09-24 10:00:00,BMFBOVESPA:GGBR4,12.52127239 +155321,2012-09-25 10:00:00,BMFBOVESPA:GGBR4,12.01895131 +155322,2012-09-26 10:00:00,BMFBOVESPA:GGBR4,12.21497904 +155323,2012-09-27 10:00:00,BMFBOVESPA:GGBR4,11.95769202 +155324,2012-09-28 10:00:00,BMFBOVESPA:GGBR4,11.81067183 +155325,2012-10-01 10:00:00,BMFBOVESPA:GGBR4,11.87805514 +155326,2012-10-02 10:00:00,BMFBOVESPA:GGBR4,11.73103495 +155327,2012-10-03 10:00:00,BMFBOVESPA:GGBR4,11.66977567 +155328,2012-10-04 10:00:00,BMFBOVESPA:GGBR4,11.47987442 +155329,2012-10-05 10:00:00,BMFBOVESPA:GGBR4,11.47987442 +155330,2012-10-08 10:00:00,BMFBOVESPA:GGBR4,11.66977567 +155331,2012-10-09 10:00:00,BMFBOVESPA:GGBR4,11.66977567 +155332,2012-10-10 10:00:00,BMFBOVESPA:GGBR4,11.516629 +155333,2012-10-11 10:00:00,BMFBOVESPA:GGBR4,11.68815388 +155334,2012-10-15 10:00:00,BMFBOVESPA:GGBR4,11.58401415 +155335,2012-10-16 10:00:00,BMFBOVESPA:GGBR4,11.82292234 +155336,2012-10-17 10:00:00,BMFBOVESPA:GGBR4,11.70040562 +155337,2012-10-18 10:00:00,BMFBOVESPA:GGBR4,11.52888135 +155338,2012-10-19 10:00:00,BMFBOVESPA:GGBR4,11.02656027 +155339,2012-10-22 09:00:00,BMFBOVESPA:GGBR4,10.97755334 +155340,2012-10-23 09:00:00,BMFBOVESPA:GGBR4,10.99593155 +155341,2012-10-24 09:00:00,BMFBOVESPA:GGBR4,11.11844827 +155342,2012-10-25 09:00:00,BMFBOVESPA:GGBR4,11.05718899 +155343,2012-10-26 09:00:00,BMFBOVESPA:GGBR4,10.7815256 +155344,2012-10-29 09:00:00,BMFBOVESPA:GGBR4,10.95917512 +155345,2012-10-30 09:00:00,BMFBOVESPA:GGBR4,11.0204344 +155346,2012-10-31 09:00:00,BMFBOVESPA:GGBR4,10.8734136 +155347,2012-11-01 09:00:00,BMFBOVESPA:GGBR4,11.00818205 +155348,2012-11-05 09:00:00,BMFBOVESPA:GGBR4,11.0755672 +155349,2012-11-06 09:00:00,BMFBOVESPA:GGBR4,11.48600028 +155350,2012-11-07 09:00:00,BMFBOVESPA:GGBR4,11.1858328 +155351,2012-11-08 09:00:00,BMFBOVESPA:GGBR4,11.08781893 +155352,2012-11-09 09:00:00,BMFBOVESPA:GGBR4,11.10619593 +155353,2012-11-12 09:00:00,BMFBOVESPA:GGBR4,11.15520286 +155354,2012-11-13 09:00:00,BMFBOVESPA:GGBR4,11.11215658 +155355,2012-11-14 09:00:00,BMFBOVESPA:GGBR4,10.82312981 +155356,2012-11-16 09:00:00,BMFBOVESPA:GGBR4,10.65709317 +155357,2012-11-19 09:00:00,BMFBOVESPA:GGBR4,10.95841894 +155358,2012-11-21 09:00:00,BMFBOVESPA:GGBR4,11.149053 +155359,2012-11-22 09:00:00,BMFBOVESPA:GGBR4,11.24744632 +155360,2012-11-23 09:00:00,BMFBOVESPA:GGBR4,11.59181801 +155361,2012-11-26 09:00:00,BMFBOVESPA:GGBR4,11.3642863 +155362,2012-11-27 09:00:00,BMFBOVESPA:GGBR4,11.13060509 +155363,2012-11-28 09:00:00,BMFBOVESPA:GGBR4,11.35198668 +155364,2012-11-29 09:00:00,BMFBOVESPA:GGBR4,11.40118396 +155365,2012-11-30 09:00:00,BMFBOVESPA:GGBR4,10.89692327 +155366,2012-12-03 09:00:00,BMFBOVESPA:GGBR4,10.89692327 +155367,2012-12-04 09:00:00,BMFBOVESPA:GGBR4,10.82927994 +155368,2012-12-05 09:00:00,BMFBOVESPA:GGBR4,11.07525955 +155369,2012-12-06 09:00:00,BMFBOVESPA:GGBR4,10.99531536 +155370,2012-12-07 09:00:00,BMFBOVESPA:GGBR4,11.31509026 +155371,2012-12-10 09:00:00,BMFBOVESPA:GGBR4,11.4688279 +155372,2012-12-11 09:00:00,BMFBOVESPA:GGBR4,11.49957605 +155373,2012-12-12 09:00:00,BMFBOVESPA:GGBR4,11.3396889 +155374,2012-12-13 09:00:00,BMFBOVESPA:GGBR4,11.17365164 +155375,2012-12-14 09:00:00,BMFBOVESPA:GGBR4,11.08755917 +155376,2012-12-17 09:00:00,BMFBOVESPA:GGBR4,11.00146486 +155377,2012-12-18 09:00:00,BMFBOVESPA:GGBR4,11.32738927 +155378,2012-12-19 09:00:00,BMFBOVESPA:GGBR4,11.21669817 +155379,2012-12-20 09:00:00,BMFBOVESPA:GGBR4,11.11830608 +155380,2012-12-21 09:00:00,BMFBOVESPA:GGBR4,10.94611931 +155381,2012-12-26 09:00:00,BMFBOVESPA:GGBR4,11.06911004 +155382,2012-12-27 09:00:00,BMFBOVESPA:GGBR4,10.98916708 +155383,2012-12-28 09:00:00,BMFBOVESPA:GGBR4,11.0260635 +155384,2013-01-02 09:00:00,BMFBOVESPA:GGBR4,11.60411764 +155385,2013-01-03 09:00:00,BMFBOVESPA:GGBR4,11.86854515 +155386,2013-01-04 09:00:00,BMFBOVESPA:GGBR4,11.62871505 +155387,2013-01-07 09:00:00,BMFBOVESPA:GGBR4,11.83164874 +155388,2013-01-08 09:00:00,BMFBOVESPA:GGBR4,11.59181801 +155389,2013-01-09 09:00:00,BMFBOVESPA:GGBR4,11.37658532 +155390,2013-01-10 09:00:00,BMFBOVESPA:GGBR4,11.29664236 +155391,2013-01-11 09:00:00,BMFBOVESPA:GGBR4,11.16135263 +155392,2013-01-14 09:00:00,BMFBOVESPA:GGBR4,11.22284768 +155393,2013-01-15 09:00:00,BMFBOVESPA:GGBR4,11.01991399 +155394,2013-01-16 09:00:00,BMFBOVESPA:GGBR4,11.00146486 +155395,2013-01-17 09:00:00,BMFBOVESPA:GGBR4,11.13060509 +155396,2013-01-18 09:00:00,BMFBOVESPA:GGBR4,11.00761498 +155397,2013-01-21 09:00:00,BMFBOVESPA:GGBR4,11.00761498 +155398,2013-01-22 09:00:00,BMFBOVESPA:GGBR4,11.00146486 +155399,2013-01-23 09:00:00,BMFBOVESPA:GGBR4,11.06911004 +155400,2013-01-24 09:00:00,BMFBOVESPA:GGBR4,10.87847598 +155401,2013-01-28 09:00:00,BMFBOVESPA:GGBR4,10.51565454 +155402,2013-01-29 09:00:00,BMFBOVESPA:GGBR4,10.69398958 +155403,2013-01-30 09:00:00,BMFBOVESPA:GGBR4,10.59559811 +155404,2013-01-31 09:00:00,BMFBOVESPA:GGBR4,10.74318563 +155405,2013-02-01 09:00:00,BMFBOVESPA:GGBR4,10.76163476 +155406,2013-02-04 09:00:00,BMFBOVESPA:GGBR4,10.66324267 +155407,2013-02-05 09:00:00,BMFBOVESPA:GGBR4,10.7862334 +155408,2013-02-06 09:00:00,BMFBOVESPA:GGBR4,10.7862334 +155409,2013-02-07 09:00:00,BMFBOVESPA:GGBR4,10.68784008 +155410,2013-02-08 09:00:00,BMFBOVESPA:GGBR4,10.65094366 +155411,2013-02-13 09:00:00,BMFBOVESPA:GGBR4,10.84157772 +155412,2013-02-14 09:00:00,BMFBOVESPA:GGBR4,10.7862334 +155413,2013-02-15 09:00:00,BMFBOVESPA:GGBR4,10.58329848 +155414,2013-02-18 10:00:00,BMFBOVESPA:GGBR4,10.26967493 +155415,2013-02-19 10:00:00,BMFBOVESPA:GGBR4,10.07288952 +155416,2013-02-20 10:00:00,BMFBOVESPA:GGBR4,9.65472376 +155417,2013-02-21 10:00:00,BMFBOVESPA:GGBR4,9.92530139 +155418,2013-02-22 10:00:00,BMFBOVESPA:GGBR4,9.96834792 +155419,2013-02-25 10:00:00,BMFBOVESPA:GGBR4,9.99909607 +155420,2013-02-26 10:00:00,BMFBOVESPA:GGBR4,10.33116876 +155421,2013-02-27 10:00:00,BMFBOVESPA:GGBR4,10.08518915 +155422,2013-02-28 10:00:00,BMFBOVESPA:GGBR4,10.11593729 +155423,2013-03-01 10:00:00,BMFBOVESPA:GGBR4,9.79616239 +155424,2013-03-04 10:00:00,BMFBOVESPA:GGBR4,9.69162079 +155425,2013-03-05 10:00:00,BMFBOVESPA:GGBR4,9.35912518 +155426,2013-03-06 10:00:00,BMFBOVESPA:GGBR4,9.73472165 +155427,2013-03-07 10:00:00,BMFBOVESPA:GGBR4,9.72856433 +155428,2013-03-08 10:00:00,BMFBOVESPA:GGBR4,9.82092412 +155429,2013-03-11 10:00:00,BMFBOVESPA:GGBR4,9.85171071 +155430,2013-03-12 10:00:00,BMFBOVESPA:GGBR4,9.63620454 +155431,2013-03-13 10:00:00,BMFBOVESPA:GGBR4,9.56847403 +155432,2013-03-14 10:00:00,BMFBOVESPA:GGBR4,9.48227156 +155433,2013-03-15 10:00:00,BMFBOVESPA:GGBR4,9.35912518 +155434,2013-03-18 10:00:00,BMFBOVESPA:GGBR4,9.29755199 +155435,2013-03-19 10:00:00,BMFBOVESPA:GGBR4,9.13130437 +155436,2013-03-20 10:00:00,BMFBOVESPA:GGBR4,9.16824828 +155437,2013-03-21 10:00:00,BMFBOVESPA:GGBR4,9.10667509 +155438,2013-03-22 10:00:00,BMFBOVESPA:GGBR4,9.21134952 +155439,2013-03-25 10:00:00,BMFBOVESPA:GGBR4,9.12514705 +155440,2013-03-26 10:00:00,BMFBOVESPA:GGBR4,9.51305816 +155441,2013-03-27 10:00:00,BMFBOVESPA:GGBR4,9.4637996 +155442,2013-03-28 10:00:00,BMFBOVESPA:GGBR4,9.58078867 +155443,2013-04-01 10:00:00,BMFBOVESPA:GGBR4,9.43917033 +155444,2013-04-02 10:00:00,BMFBOVESPA:GGBR4,9.21134952 +155445,2013-04-03 10:00:00,BMFBOVESPA:GGBR4,9.21134952 +155446,2013-04-04 10:00:00,BMFBOVESPA:GGBR4,9.10051777 +155447,2013-04-05 10:00:00,BMFBOVESPA:GGBR4,9.32833858 +155448,2013-04-08 10:00:00,BMFBOVESPA:GGBR4,9.12514705 +155449,2013-04-09 10:00:00,BMFBOVESPA:GGBR4,9.19903488 +155450,2013-04-10 10:00:00,BMFBOVESPA:GGBR4,9.16824828 +155451,2013-04-11 10:00:00,BMFBOVESPA:GGBR4,9.11283241 +155452,2013-04-12 10:00:00,BMFBOVESPA:GGBR4,8.92195551 +155453,2013-04-15 10:00:00,BMFBOVESPA:GGBR4,8.57714564 +155454,2013-04-16 10:00:00,BMFBOVESPA:GGBR4,8.93427015 +155455,2013-04-17 10:00:00,BMFBOVESPA:GGBR4,9.05125922 +155456,2013-04-18 10:00:00,BMFBOVESPA:GGBR4,9.42069837 +155457,2013-04-19 10:00:00,BMFBOVESPA:GGBR4,9.3652825 +155458,2013-04-22 10:00:00,BMFBOVESPA:GGBR4,9.38991177 +155459,2013-04-23 10:00:00,BMFBOVESPA:GGBR4,9.53768743 +155460,2013-04-24 10:00:00,BMFBOVESPA:GGBR4,9.51305816 +155461,2013-04-25 10:00:00,BMFBOVESPA:GGBR4,9.45764228 +155462,2013-04-26 10:00:00,BMFBOVESPA:GGBR4,9.29755199 +155463,2013-04-29 10:00:00,BMFBOVESPA:GGBR4,9.44532765 +155464,2013-04-30 10:00:00,BMFBOVESPA:GGBR4,9.6238899 +155465,2013-05-02 10:00:00,BMFBOVESPA:GGBR4,9.42069837 +155466,2013-05-03 10:00:00,BMFBOVESPA:GGBR4,9.55615939 +155467,2013-05-06 10:00:00,BMFBOVESPA:GGBR4,9.51921548 +155468,2013-05-07 10:00:00,BMFBOVESPA:GGBR4,9.30986662 +155469,2013-05-08 10:00:00,BMFBOVESPA:GGBR4,8.92811283 +155470,2013-05-09 10:00:00,BMFBOVESPA:GGBR4,8.83575305 +155471,2013-05-10 10:00:00,BMFBOVESPA:GGBR4,8.68182007 +155472,2013-05-13 10:00:00,BMFBOVESPA:GGBR4,8.54635904 +155473,2013-05-14 10:00:00,BMFBOVESPA:GGBR4,8.48478585 +155474,2013-05-15 10:00:00,BMFBOVESPA:GGBR4,8.26312236 +155475,2013-05-16 10:00:00,BMFBOVESPA:GGBR4,8.30622359 +155476,2013-05-17 10:00:00,BMFBOVESPA:GGBR4,8.38626874 +155477,2013-05-20 10:00:00,BMFBOVESPA:GGBR4,8.53425845 +155478,2013-05-21 10:00:00,BMFBOVESPA:GGBR4,8.68841775 +155479,2013-05-22 10:00:00,BMFBOVESPA:GGBR4,8.66991864 +155480,2013-05-23 10:00:00,BMFBOVESPA:GGBR4,8.39859828 +155481,2013-05-24 10:00:00,BMFBOVESPA:GGBR4,8.16427615 +155482,2013-05-27 10:00:00,BMFBOVESPA:GGBR4,8.29376996 +155483,2013-05-28 10:00:00,BMFBOVESPA:GGBR4,8.36160005 +155484,2013-05-29 10:00:00,BMFBOVESPA:GGBR4,8.17660889 +155485,2013-05-31 10:00:00,BMFBOVESPA:GGBR4,8.04711509 +155486,2013-06-03 10:00:00,BMFBOVESPA:GGBR4,8.29376996 +155487,2013-06-04 10:00:00,BMFBOVESPA:GGBR4,8.31226907 +155488,2013-06-05 10:00:00,BMFBOVESPA:GGBR4,7.99161774 +155489,2013-06-06 10:00:00,BMFBOVESPA:GGBR4,7.99161774 +155490,2013-06-07 10:00:00,BMFBOVESPA:GGBR4,7.8929558 +155491,2013-06-10 10:00:00,BMFBOVESPA:GGBR4,7.74496287 +155492,2013-06-11 10:00:00,BMFBOVESPA:GGBR4,7.49214163 +155493,2013-06-12 10:00:00,BMFBOVESPA:GGBR4,7.53530624 +155494,2013-06-13 10:00:00,BMFBOVESPA:GGBR4,7.96078588 +155495,2013-06-14 10:00:00,BMFBOVESPA:GGBR4,7.8929558 +155496,2013-06-17 10:00:00,BMFBOVESPA:GGBR4,7.92378765 +155497,2013-06-18 10:00:00,BMFBOVESPA:GGBR4,7.97311863 +155498,2013-06-19 10:00:00,BMFBOVESPA:GGBR4,7.81895934 +155499,2013-06-20 10:00:00,BMFBOVESPA:GGBR4,7.94845314 +155500,2013-06-21 10:00:00,BMFBOVESPA:GGBR4,7.73263013 +155501,2013-06-24 10:00:00,BMFBOVESPA:GGBR4,7.31948323 +155502,2013-06-25 10:00:00,BMFBOVESPA:GGBR4,7.47364252 +155503,2013-06-26 10:00:00,BMFBOVESPA:GGBR4,7.41197881 +155504,2013-06-27 10:00:00,BMFBOVESPA:GGBR4,7.83745845 +155505,2013-06-28 10:00:00,BMFBOVESPA:GGBR4,7.77579473 +155506,2013-07-01 10:00:00,BMFBOVESPA:GGBR4,8.17044252 +155507,2013-07-02 10:00:00,BMFBOVESPA:GGBR4,8.04711509 +155508,2013-07-03 10:00:00,BMFBOVESPA:GGBR4,8.29993633 +155509,2013-07-04 10:00:00,BMFBOVESPA:GGBR4,8.31843544 +155510,2013-07-05 10:00:00,BMFBOVESPA:GGBR4,8.10261243 +155511,2013-07-08 10:00:00,BMFBOVESPA:GGBR4,7.98545137 +155512,2013-07-10 10:00:00,BMFBOVESPA:GGBR4,7.91145491 +155513,2013-07-11 10:00:00,BMFBOVESPA:GGBR4,8.16427615 +155514,2013-07-12 10:00:00,BMFBOVESPA:GGBR4,7.86212394 +155515,2013-07-15 10:00:00,BMFBOVESPA:GGBR4,7.95461951 +155516,2013-07-16 10:00:00,BMFBOVESPA:GGBR4,8.15810978 +155517,2013-07-17 10:00:00,BMFBOVESPA:GGBR4,8.38626553 +155518,2013-07-18 10:00:00,BMFBOVESPA:GGBR4,8.5034266 +155519,2013-07-19 10:00:00,BMFBOVESPA:GGBR4,8.43559651 +155520,2013-07-22 10:00:00,BMFBOVESPA:GGBR4,8.57742306 +155521,2013-07-23 10:00:00,BMFBOVESPA:GGBR4,8.79941244 +155522,2013-07-24 10:00:00,BMFBOVESPA:GGBR4,8.89190801 +155523,2013-07-25 10:00:00,BMFBOVESPA:GGBR4,9.07689917 +155524,2013-07-26 10:00:00,BMFBOVESPA:GGBR4,8.94123899 +155525,2013-07-29 10:00:00,BMFBOVESPA:GGBR4,8.93507262 +155526,2013-07-30 10:00:00,BMFBOVESPA:GGBR4,8.74391509 +155527,2013-07-31 10:00:00,BMFBOVESPA:GGBR4,8.99673633 +155528,2013-08-01 10:00:00,BMFBOVESPA:GGBR4,9.38521775 +155529,2013-08-02 10:00:00,BMFBOVESPA:GGBR4,9.29888855 +155530,2013-08-05 10:00:00,BMFBOVESPA:GGBR4,9.24955757 +155531,2013-08-06 10:00:00,BMFBOVESPA:GGBR4,9.13239651 +155532,2013-08-07 10:00:00,BMFBOVESPA:GGBR4,9.34821952 +155533,2013-08-08 10:00:00,BMFBOVESPA:GGBR4,9.42838235 +155534,2013-08-09 10:00:00,BMFBOVESPA:GGBR4,9.55787616 +155535,2013-08-12 10:00:00,BMFBOVESPA:GGBR4,9.58254165 +155536,2013-08-13 10:00:00,BMFBOVESPA:GGBR4,9.49582621 +155537,2013-08-14 10:00:00,BMFBOVESPA:GGBR4,9.47724338 +155538,2013-08-15 10:00:00,BMFBOVESPA:GGBR4,9.446272 +155539,2013-08-16 10:00:00,BMFBOVESPA:GGBR4,10.07189394 +155540,2013-08-19 10:00:00,BMFBOVESPA:GGBR4,10.65415657 +155541,2013-08-20 10:00:00,BMFBOVESPA:GGBR4,10.51788187 +155542,2013-08-21 10:00:00,BMFBOVESPA:GGBR4,10.55504814 +155543,2013-08-22 10:00:00,BMFBOVESPA:GGBR4,10.97006345 +155544,2013-08-23 10:00:00,BMFBOVESPA:GGBR4,10.72229238 +155545,2013-08-26 10:00:00,BMFBOVESPA:GGBR4,10.70371079 +155546,2013-08-27 10:00:00,BMFBOVESPA:GGBR4,10.53646469 +155547,2013-08-28 10:00:00,BMFBOVESPA:GGBR4,10.56124119 +155548,2013-08-29 10:00:00,BMFBOVESPA:GGBR4,10.70371079 +155549,2013-08-30 10:00:00,BMFBOVESPA:GGBR4,10.62318457 +155550,2013-09-02 10:00:00,BMFBOVESPA:GGBR4,10.95148124 +155551,2013-09-03 10:00:00,BMFBOVESPA:GGBR4,10.753265 +155552,2013-09-04 10:00:00,BMFBOVESPA:GGBR4,10.78423577 +155553,2013-09-05 10:00:00,BMFBOVESPA:GGBR4,10.53027042 +155554,2013-09-06 10:00:00,BMFBOVESPA:GGBR4,10.43735627 +155555,2013-09-09 10:00:00,BMFBOVESPA:GGBR4,10.60460236 +155556,2013-09-10 10:00:00,BMFBOVESPA:GGBR4,10.7470701 +155557,2013-09-11 10:00:00,BMFBOVESPA:GGBR4,10.59221319 +155558,2013-09-12 10:00:00,BMFBOVESPA:GGBR4,10.53027042 +155559,2013-09-13 10:00:00,BMFBOVESPA:GGBR4,10.53027042 +155560,2013-09-16 10:00:00,BMFBOVESPA:GGBR4,10.43735627 +155561,2013-09-17 10:00:00,BMFBOVESPA:GGBR4,10.25152735 +155562,2013-09-18 10:00:00,BMFBOVESPA:GGBR4,10.31966501 +155563,2013-09-19 10:00:00,BMFBOVESPA:GGBR4,10.28249935 +155564,2013-09-20 10:00:00,BMFBOVESPA:GGBR4,10.22055659 +155565,2013-09-23 10:00:00,BMFBOVESPA:GGBR4,10.38160778 +155566,2013-09-24 10:00:00,BMFBOVESPA:GGBR4,10.31966501 +155567,2013-09-25 10:00:00,BMFBOVESPA:GGBR4,10.40638426 +155568,2013-09-26 10:00:00,BMFBOVESPA:GGBR4,10.53027042 +155569,2013-09-27 10:00:00,BMFBOVESPA:GGBR4,10.56124119 +155570,2013-09-30 10:00:00,BMFBOVESPA:GGBR4,10.28249935 +155571,2013-10-01 10:00:00,BMFBOVESPA:GGBR4,10.18958582 +155572,2013-10-02 10:00:00,BMFBOVESPA:GGBR4,10.28249935 +155573,2013-10-03 10:00:00,BMFBOVESPA:GGBR4,10.15241892 +155574,2013-10-04 10:00:00,BMFBOVESPA:GGBR4,10.46832765 +155575,2013-10-07 10:00:00,BMFBOVESPA:GGBR4,10.6107954 +155576,2013-10-08 10:00:00,BMFBOVESPA:GGBR4,10.6417674 +155577,2013-10-09 10:00:00,BMFBOVESPA:GGBR4,10.75945928 +155578,2013-10-10 10:00:00,BMFBOVESPA:GGBR4,10.7160981 +155579,2013-10-11 10:00:00,BMFBOVESPA:GGBR4,10.93289841 +155580,2013-10-14 10:00:00,BMFBOVESPA:GGBR4,11.05678394 +155581,2013-10-15 10:00:00,BMFBOVESPA:GGBR4,11.06297884 +155582,2013-10-16 10:00:00,BMFBOVESPA:GGBR4,11.02581194 +155583,2013-10-17 10:00:00,BMFBOVESPA:GGBR4,10.59221319 +155584,2013-10-18 10:00:00,BMFBOVESPA:GGBR4,10.36302495 +155585,2013-10-21 09:00:00,BMFBOVESPA:GGBR4,10.50549269 +155586,2013-10-22 09:00:00,BMFBOVESPA:GGBR4,10.84617853 +155587,2013-10-23 09:00:00,BMFBOVESPA:GGBR4,10.69132162 +155588,2013-10-24 09:00:00,BMFBOVESPA:GGBR4,10.50549269 +155589,2013-10-25 09:00:00,BMFBOVESPA:GGBR4,10.36921923 +155590,2013-10-28 09:00:00,BMFBOVESPA:GGBR4,10.32585929 +155591,2013-10-29 09:00:00,BMFBOVESPA:GGBR4,10.30108156 +155592,2013-10-30 09:00:00,BMFBOVESPA:GGBR4,10.45593848 +155593,2013-10-31 09:00:00,BMFBOVESPA:GGBR4,10.94528696 +155594,2013-11-01 09:00:00,BMFBOVESPA:GGBR4,11.34791494 +155595,2013-11-04 09:00:00,BMFBOVESPA:GGBR4,11.24880652 +155596,2013-11-05 09:00:00,BMFBOVESPA:GGBR4,11.20544658 +155597,2013-11-06 09:00:00,BMFBOVESPA:GGBR4,11.30455501 +155598,2013-11-07 09:00:00,BMFBOVESPA:GGBR4,11.24261225 +155599,2013-11-08 09:00:00,BMFBOVESPA:GGBR4,11.33552577 +155600,2013-11-11 09:00:00,BMFBOVESPA:GGBR4,11.37888695 +155601,2013-11-12 09:00:00,BMFBOVESPA:GGBR4,11.26665136 +155602,2013-11-13 09:00:00,BMFBOVESPA:GGBR4,11.1980657 +155603,2013-11-14 09:00:00,BMFBOVESPA:GGBR4,11.45993585 +155604,2013-11-18 09:00:00,BMFBOVESPA:GGBR4,11.72180599 +155605,2013-11-19 09:00:00,BMFBOVESPA:GGBR4,11.50981587 +155606,2013-11-21 09:00:00,BMFBOVESPA:GGBR4,11.52852151 +155607,2013-11-22 09:00:00,BMFBOVESPA:GGBR4,11.35394079 +155608,2013-11-25 09:00:00,BMFBOVESPA:GGBR4,10.99854558 +155609,2013-11-26 09:00:00,BMFBOVESPA:GGBR4,10.94243055 +155610,2013-11-27 09:00:00,BMFBOVESPA:GGBR4,11.24794698 +155611,2013-11-28 09:00:00,BMFBOVESPA:GGBR4,11.22300633 +155612,2013-11-29 09:00:00,BMFBOVESPA:GGBR4,11.22300633 +155613,2013-12-02 09:00:00,BMFBOVESPA:GGBR4,11.27288637 +155614,2013-12-03 09:00:00,BMFBOVESPA:GGBR4,11.13571691 +155615,2013-12-04 09:00:00,BMFBOVESPA:GGBR4,11.10454064 +155616,2013-12-05 09:00:00,BMFBOVESPA:GGBR4,11.44746708 +155617,2013-12-06 09:00:00,BMFBOVESPA:GGBR4,11.32276639 +155618,2013-12-09 09:00:00,BMFBOVESPA:GGBR4,11.44123146 +155619,2013-12-10 09:00:00,BMFBOVESPA:GGBR4,11.42876145 +155620,2013-12-11 09:00:00,BMFBOVESPA:GGBR4,11.3352364 +155621,2013-12-12 09:00:00,BMFBOVESPA:GGBR4,11.24171197 +155622,2013-12-13 09:00:00,BMFBOVESPA:GGBR4,11.15442068 +155623,2013-12-16 09:00:00,BMFBOVESPA:GGBR4,11.14818567 +155624,2013-12-17 09:00:00,BMFBOVESPA:GGBR4,11.32900139 +155625,2013-12-18 09:00:00,BMFBOVESPA:GGBR4,11.6906316 +155626,2013-12-19 09:00:00,BMFBOVESPA:GGBR4,11.89015171 +155627,2013-12-20 09:00:00,BMFBOVESPA:GGBR4,11.79662666 +155628,2013-12-23 09:00:00,BMFBOVESPA:GGBR4,11.74674663 +155629,2013-12-26 09:00:00,BMFBOVESPA:GGBR4,11.62828156 +155630,2013-12-27 09:00:00,BMFBOVESPA:GGBR4,11.46617085 +155631,2013-12-30 09:00:00,BMFBOVESPA:GGBR4,11.43499645 +155632,2014-01-02 09:00:00,BMFBOVESPA:GGBR4,11.37264642 +155633,2014-01-03 09:00:00,BMFBOVESPA:GGBR4,11.291592 +155634,2014-01-06 09:00:00,BMFBOVESPA:GGBR4,11.21677133 +155635,2014-01-07 09:00:00,BMFBOVESPA:GGBR4,11.2043007 +155636,2014-01-08 09:00:00,BMFBOVESPA:GGBR4,11.22300633 +155637,2014-01-09 09:00:00,BMFBOVESPA:GGBR4,11.14818567 +155638,2014-01-10 09:00:00,BMFBOVESPA:GGBR4,11.24171197 +155639,2014-01-13 09:00:00,BMFBOVESPA:GGBR4,11.00478121 +155640,2014-01-14 09:00:00,BMFBOVESPA:GGBR4,10.72420668 +155641,2014-01-15 09:00:00,BMFBOVESPA:GGBR4,10.88008176 +155642,2014-01-16 09:00:00,BMFBOVESPA:GGBR4,10.87384676 +155643,2014-01-17 09:00:00,BMFBOVESPA:GGBR4,10.78032171 +155644,2014-01-20 09:00:00,BMFBOVESPA:GGBR4,10.65562101 +155645,2014-01-21 09:00:00,BMFBOVESPA:GGBR4,10.47480529 +155646,2014-01-22 09:00:00,BMFBOVESPA:GGBR4,10.62444662 +155647,2014-01-23 09:00:00,BMFBOVESPA:GGBR4,10.56833159 +155648,2014-01-24 09:00:00,BMFBOVESPA:GGBR4,10.56833159 +155649,2014-01-27 09:00:00,BMFBOVESPA:GGBR4,10.41869026 +155650,2014-01-28 09:00:00,BMFBOVESPA:GGBR4,10.4062215 +155651,2014-01-29 09:00:00,BMFBOVESPA:GGBR4,10.68056041 +155652,2014-01-30 09:00:00,BMFBOVESPA:GGBR4,10.55586096 +155653,2014-01-31 09:00:00,BMFBOVESPA:GGBR4,10.69303104 +155654,2014-02-03 09:00:00,BMFBOVESPA:GGBR4,10.31269645 +155655,2014-02-04 09:00:00,BMFBOVESPA:GGBR4,10.23787578 +155656,2014-02-05 09:00:00,BMFBOVESPA:GGBR4,10.09447132 +155657,2014-02-06 09:00:00,BMFBOVESPA:GGBR4,10.2752858 +155658,2014-02-07 09:00:00,BMFBOVESPA:GGBR4,10.58080035 +155659,2014-02-10 09:00:00,BMFBOVESPA:GGBR4,10.23164077 +155660,2014-02-11 09:00:00,BMFBOVESPA:GGBR4,10.29399081 +155661,2014-02-12 09:00:00,BMFBOVESPA:GGBR4,10.10070633 +155662,2014-02-13 09:00:00,BMFBOVESPA:GGBR4,10.10070633 +155663,2014-02-14 09:00:00,BMFBOVESPA:GGBR4,10.18176075 +155664,2014-02-17 10:00:00,BMFBOVESPA:GGBR4,9.91365559 +155665,2014-02-18 10:00:00,BMFBOVESPA:GGBR4,9.31509526 +155666,2014-02-19 10:00:00,BMFBOVESPA:GGBR4,9.50214537 +155667,2014-02-20 10:00:00,BMFBOVESPA:GGBR4,9.5644954 +155668,2014-02-21 10:00:00,BMFBOVESPA:GGBR4,9.26521523 +155669,2014-02-24 10:00:00,BMFBOVESPA:GGBR4,9.53332038 +155670,2014-02-25 10:00:00,BMFBOVESPA:GGBR4,9.37744529 +155671,2014-02-26 10:00:00,BMFBOVESPA:GGBR4,9.24651022 +155672,2014-02-27 10:00:00,BMFBOVESPA:GGBR4,9.23404021 +155673,2014-02-28 10:00:00,BMFBOVESPA:GGBR4,9.00334508 +155674,2014-03-05 10:00:00,BMFBOVESPA:GGBR4,8.99087508 +155675,2014-03-06 10:00:00,BMFBOVESPA:GGBR4,9.04726054 +155676,2014-03-07 10:00:00,BMFBOVESPA:GGBR4,8.73398975 +155677,2014-03-10 10:00:00,BMFBOVESPA:GGBR4,8.55229268 +155678,2014-03-11 10:00:00,BMFBOVESPA:GGBR4,8.64000851 +155679,2014-03-12 10:00:00,BMFBOVESPA:GGBR4,8.74652058 +155680,2014-03-13 10:00:00,BMFBOVESPA:GGBR4,8.69013183 +155681,2014-03-14 10:00:00,BMFBOVESPA:GGBR4,8.85929807 +155682,2014-03-17 10:00:00,BMFBOVESPA:GGBR4,8.77784766 +155683,2014-03-18 10:00:00,BMFBOVESPA:GGBR4,8.90315598 +155684,2014-03-19 10:00:00,BMFBOVESPA:GGBR4,8.91568681 +155685,2014-03-20 10:00:00,BMFBOVESPA:GGBR4,8.86556348 +155686,2014-03-21 10:00:00,BMFBOVESPA:GGBR4,9.08485304 +155687,2014-03-24 10:00:00,BMFBOVESPA:GGBR4,9.04726054 +155688,2014-03-25 10:00:00,BMFBOVESPA:GGBR4,9.03472971 +155689,2014-03-26 10:00:00,BMFBOVESPA:GGBR4,8.89689056 +155690,2014-03-27 10:00:00,BMFBOVESPA:GGBR4,9.13497636 +155691,2014-03-28 10:00:00,BMFBOVESPA:GGBR4,9.05979138 +155692,2014-03-31 10:00:00,BMFBOVESPA:GGBR4,9.09738387 +155693,2014-04-01 10:00:00,BMFBOVESPA:GGBR4,8.82797099 +155694,2014-04-02 10:00:00,BMFBOVESPA:GGBR4,9.00966805 +155695,2014-04-03 10:00:00,BMFBOVESPA:GGBR4,8.97207555 +155696,2014-04-04 10:00:00,BMFBOVESPA:GGBR4,8.74025517 +155697,2014-04-07 10:00:00,BMFBOVESPA:GGBR4,8.65253934 +155698,2014-04-08 10:00:00,BMFBOVESPA:GGBR4,8.74025517 +155699,2014-04-09 10:00:00,BMFBOVESPA:GGBR4,8.5147002 +155700,2014-04-10 10:00:00,BMFBOVESPA:GGBR4,8.5147002 +155701,2014-04-11 10:00:00,BMFBOVESPA:GGBR4,8.44578062 +155702,2014-04-14 10:00:00,BMFBOVESPA:GGBR4,8.4395152 +155703,2014-04-15 10:00:00,BMFBOVESPA:GGBR4,8.2828798 +155704,2014-04-16 10:00:00,BMFBOVESPA:GGBR4,8.32673771 +155705,2014-04-17 10:00:00,BMFBOVESPA:GGBR4,8.66507017 +155706,2014-04-22 10:00:00,BMFBOVESPA:GGBR4,8.52096561 +155707,2014-04-23 10:00:00,BMFBOVESPA:GGBR4,8.45831145 +155708,2014-04-24 10:00:00,BMFBOVESPA:GGBR4,8.47084228 +155709,2014-04-25 10:00:00,BMFBOVESPA:GGBR4,8.4771077 +155710,2014-04-28 10:00:00,BMFBOVESPA:GGBR4,8.45204603 +155711,2014-04-29 10:00:00,BMFBOVESPA:GGBR4,8.41445354 +155712,2014-04-30 10:00:00,BMFBOVESPA:GGBR4,8.37686105 +155713,2014-05-02 10:00:00,BMFBOVESPA:GGBR4,8.77158224 +155714,2014-05-05 10:00:00,BMFBOVESPA:GGBR4,8.76531683 +155715,2014-05-06 10:00:00,BMFBOVESPA:GGBR4,8.82170557 +155716,2014-05-07 10:00:00,BMFBOVESPA:GGBR4,9.03472971 +155717,2014-05-08 10:00:00,BMFBOVESPA:GGBR4,9.00966805 +155718,2014-05-09 10:00:00,BMFBOVESPA:GGBR4,8.97207555 +155719,2014-05-12 10:00:00,BMFBOVESPA:GGBR4,9.17256886 +155720,2014-05-13 10:00:00,BMFBOVESPA:GGBR4,9.05979138 +155721,2014-05-14 10:00:00,BMFBOVESPA:GGBR4,8.90315598 +155722,2014-05-15 10:00:00,BMFBOVESPA:GGBR4,9.00966805 +155723,2014-05-16 10:00:00,BMFBOVESPA:GGBR4,8.95954472 +155724,2014-05-19 10:00:00,BMFBOVESPA:GGBR4,8.76531683 +155725,2014-05-20 10:00:00,BMFBOVESPA:GGBR4,8.62121226 +155726,2014-05-21 10:00:00,BMFBOVESPA:GGBR4,8.55855811 +155727,2014-05-22 10:00:00,BMFBOVESPA:GGBR4,8.62782866 +155728,2014-05-23 10:00:00,BMFBOVESPA:GGBR4,8.50187495 +155729,2014-05-26 10:00:00,BMFBOVESPA:GGBR4,8.61523329 +155730,2014-05-27 10:00:00,BMFBOVESPA:GGBR4,8.72859162 +155731,2014-05-28 10:00:00,BMFBOVESPA:GGBR4,8.72229394 +155732,2014-05-29 10:00:00,BMFBOVESPA:GGBR4,8.64042403 +155733,2014-05-30 10:00:00,BMFBOVESPA:GGBR4,8.39481431 +155734,2014-06-02 10:00:00,BMFBOVESPA:GGBR4,8.50187495 +155735,2014-06-03 10:00:00,BMFBOVESPA:GGBR4,8.741187 +155736,2014-06-04 10:00:00,BMFBOVESPA:GGBR4,8.64672172 +155737,2014-06-05 10:00:00,BMFBOVESPA:GGBR4,8.55855413 +155738,2014-06-06 10:00:00,BMFBOVESPA:GGBR4,8.63412635 +155739,2014-06-09 10:00:00,BMFBOVESPA:GGBR4,8.74748468 +155740,2014-06-10 10:00:00,BMFBOVESPA:GGBR4,8.741187 +155741,2014-06-11 10:00:00,BMFBOVESPA:GGBR4,8.69080551 +155742,2014-06-13 10:00:00,BMFBOVESPA:GGBR4,8.53966107 +155743,2014-06-16 10:00:00,BMFBOVESPA:GGBR4,8.48927958 +155744,2014-06-17 10:00:00,BMFBOVESPA:GGBR4,8.58374486 +155745,2014-06-18 10:00:00,BMFBOVESPA:GGBR4,8.75378236 +155746,2014-06-20 10:00:00,BMFBOVESPA:GGBR4,8.66561477 +155747,2014-06-23 10:00:00,BMFBOVESPA:GGBR4,8.69080551 +155748,2014-06-24 10:00:00,BMFBOVESPA:GGBR4,8.78527079 +155749,2014-06-25 10:00:00,BMFBOVESPA:GGBR4,8.59634023 +155750,2014-06-26 10:00:00,BMFBOVESPA:GGBR4,8.43260042 +155751,2014-06-27 10:00:00,BMFBOVESPA:GGBR4,8.19328839 +155752,2014-06-30 10:00:00,BMFBOVESPA:GGBR4,8.14920459 +155753,2014-07-01 10:00:00,BMFBOVESPA:GGBR4,8.1429069 +155754,2014-07-02 10:00:00,BMFBOVESPA:GGBR4,8.36332588 +155755,2014-07-03 10:00:00,BMFBOVESPA:GGBR4,8.61523329 +155756,2014-07-04 10:00:00,BMFBOVESPA:GGBR4,8.65931709 +155757,2014-07-07 10:00:00,BMFBOVESPA:GGBR4,8.76008005 +155758,2014-07-08 10:00:00,BMFBOVESPA:GGBR4,8.70969857 +155759,2014-07-10 10:00:00,BMFBOVESPA:GGBR4,8.63412635 +155760,2014-07-11 10:00:00,BMFBOVESPA:GGBR4,8.65931709 +155761,2014-07-14 10:00:00,BMFBOVESPA:GGBR4,8.81675922 +155762,2014-07-15 10:00:00,BMFBOVESPA:GGBR4,8.93011754 +155763,2014-07-16 10:00:00,BMFBOVESPA:GGBR4,8.86084301 +155764,2014-07-17 10:00:00,BMFBOVESPA:GGBR4,8.58374486 +155765,2014-07-18 10:00:00,BMFBOVESPA:GGBR4,8.42000505 +155766,2014-07-21 10:00:00,BMFBOVESPA:GGBR4,8.36332588 +155767,2014-07-22 10:00:00,BMFBOVESPA:GGBR4,8.29405135 +155768,2014-07-23 10:00:00,BMFBOVESPA:GGBR4,8.33813514 +155769,2014-07-24 10:00:00,BMFBOVESPA:GGBR4,8.6089356 +155770,2014-07-25 10:00:00,BMFBOVESPA:GGBR4,8.62153098 +155771,2014-07-28 10:00:00,BMFBOVESPA:GGBR4,8.63412635 +155772,2014-07-29 10:00:00,BMFBOVESPA:GGBR4,8.64042403 +155773,2014-07-30 10:00:00,BMFBOVESPA:GGBR4,8.42000505 +155774,2014-07-31 10:00:00,BMFBOVESPA:GGBR4,8.40740968 +155775,2014-08-01 10:00:00,BMFBOVESPA:GGBR4,8.26886061 +155776,2014-08-04 10:00:00,BMFBOVESPA:GGBR4,8.36962357 +155777,2014-08-05 10:00:00,BMFBOVESPA:GGBR4,8.3129444 +155778,2014-08-06 10:00:00,BMFBOVESPA:GGBR4,8.39481431 +155779,2014-08-07 10:00:00,BMFBOVESPA:GGBR4,8.33183746 +155780,2014-08-08 10:00:00,BMFBOVESPA:GGBR4,8.40740968 +155781,2014-08-11 10:00:00,BMFBOVESPA:GGBR4,8.32553977 +155782,2014-08-12 10:00:00,BMFBOVESPA:GGBR4,8.22432156 +155783,2014-08-13 10:00:00,BMFBOVESPA:GGBR4,8.00289752 +155784,2014-08-14 10:00:00,BMFBOVESPA:GGBR4,7.9333071 +155785,2014-08-15 10:00:00,BMFBOVESPA:GGBR4,7.9080015 +155786,2014-08-18 10:00:00,BMFBOVESPA:GGBR4,7.9080015 +155787,2014-08-19 10:00:00,BMFBOVESPA:GGBR4,8.06616153 +155788,2014-08-20 10:00:00,BMFBOVESPA:GGBR4,8.09779353 +155789,2014-08-21 10:00:00,BMFBOVESPA:GGBR4,8.14840475 +155790,2014-08-22 10:00:00,BMFBOVESPA:GGBR4,8.19268955 +155791,2014-08-25 10:00:00,BMFBOVESPA:GGBR4,8.33187038 +155792,2014-08-26 10:00:00,BMFBOVESPA:GGBR4,8.48370401 +155793,2014-08-27 10:00:00,BMFBOVESPA:GGBR4,8.54064162 +155794,2014-08-28 10:00:00,BMFBOVESPA:GGBR4,8.13575194 +155795,2014-08-29 10:00:00,BMFBOVESPA:GGBR4,8.19901595 +155796,2014-09-01 10:00:00,BMFBOVESPA:GGBR4,8.02187672 +155797,2014-09-02 10:00:00,BMFBOVESPA:GGBR4,8.28758557 +155798,2014-09-03 10:00:00,BMFBOVESPA:GGBR4,8.49003041 +155799,2014-09-04 10:00:00,BMFBOVESPA:GGBR4,8.60390563 +155800,2014-09-05 10:00:00,BMFBOVESPA:GGBR4,8.47737761 +155801,2014-09-08 10:00:00,BMFBOVESPA:GGBR4,8.24962717 +155802,2014-09-09 10:00:00,BMFBOVESPA:GGBR4,8.05350873 +155803,2014-09-10 10:00:00,BMFBOVESPA:GGBR4,7.83208468 +155804,2014-09-11 10:00:00,BMFBOVESPA:GGBR4,7.75616787 +155805,2014-09-12 10:00:00,BMFBOVESPA:GGBR4,7.81943189 +155806,2014-09-15 10:00:00,BMFBOVESPA:GGBR4,7.84473749 +155807,2014-09-16 10:00:00,BMFBOVESPA:GGBR4,7.81943189 +155808,2014-09-17 10:00:00,BMFBOVESPA:GGBR4,7.9080015 +155809,2014-09-18 10:00:00,BMFBOVESPA:GGBR4,7.94595991 +155810,2014-09-19 10:00:00,BMFBOVESPA:GGBR4,8.01555032 +155811,2014-09-22 10:00:00,BMFBOVESPA:GGBR4,7.76249427 +155812,2014-09-23 10:00:00,BMFBOVESPA:GGBR4,7.75616787 +155813,2014-09-24 10:00:00,BMFBOVESPA:GGBR4,7.78779988 +155814,2014-09-25 10:00:00,BMFBOVESPA:GGBR4,7.80045268 +155815,2014-09-26 10:00:00,BMFBOVESPA:GGBR4,7.68657746 +155816,2014-09-29 10:00:00,BMFBOVESPA:GGBR4,7.53474383 +155817,2014-09-30 10:00:00,BMFBOVESPA:GGBR4,7.45250062 +155818,2014-10-01 10:00:00,BMFBOVESPA:GGBR4,7.4082158 +155819,2014-10-02 10:00:00,BMFBOVESPA:GGBR4,7.56637583 +155820,2014-10-03 10:00:00,BMFBOVESPA:GGBR4,7.57270224 +155821,2014-10-06 10:00:00,BMFBOVESPA:GGBR4,7.58535504 +155822,2014-10-07 10:00:00,BMFBOVESPA:GGBR4,7.47147982 +155823,2014-10-08 10:00:00,BMFBOVESPA:GGBR4,7.49045902 +155824,2014-10-09 10:00:00,BMFBOVESPA:GGBR4,7.27536138 +155825,2014-10-10 10:00:00,BMFBOVESPA:GGBR4,6.95904132 +155826,2014-10-13 10:00:00,BMFBOVESPA:GGBR4,7.09822215 +155827,2014-10-14 10:00:00,BMFBOVESPA:GGBR4,7.25638218 +155828,2014-10-15 10:00:00,BMFBOVESPA:GGBR4,7.17413896 +155829,2014-10-16 10:00:00,BMFBOVESPA:GGBR4,7.03495813 +155830,2014-10-17 10:00:00,BMFBOVESPA:GGBR4,7.04128453 +155831,2014-10-20 09:00:00,BMFBOVESPA:GGBR4,7.02230533 +155832,2014-10-21 09:00:00,BMFBOVESPA:GGBR4,6.88945091 +155833,2014-10-22 09:00:00,BMFBOVESPA:GGBR4,6.91475651 +155834,2014-10-23 09:00:00,BMFBOVESPA:GGBR4,7.30066698 +155835,2014-10-24 09:00:00,BMFBOVESPA:GGBR4,7.32597259 +155836,2014-10-27 09:00:00,BMFBOVESPA:GGBR4,7.12985416 +155837,2014-10-28 09:00:00,BMFBOVESPA:GGBR4,7.06659014 +155838,2014-10-29 09:00:00,BMFBOVESPA:GGBR4,6.92740932 +155839,2014-10-30 09:00:00,BMFBOVESPA:GGBR4,6.73761727 +155840,2014-10-31 09:00:00,BMFBOVESPA:GGBR4,7.01597893 +155841,2014-11-03 09:00:00,BMFBOVESPA:GGBR4,7.02230533 +155842,2014-11-04 09:00:00,BMFBOVESPA:GGBR4,7.24372937 +155843,2014-11-05 09:00:00,BMFBOVESPA:GGBR4,7.19944456 +155844,2014-11-06 09:00:00,BMFBOVESPA:GGBR4,7.14250695 +155845,2014-11-07 09:00:00,BMFBOVESPA:GGBR4,7.33229899 +155846,2014-11-10 09:00:00,BMFBOVESPA:GGBR4,7.17413896 +155847,2014-11-11 09:00:00,BMFBOVESPA:GGBR4,7.01597893 +155848,2014-11-12 09:00:00,BMFBOVESPA:GGBR4,7.02863174 +155849,2014-11-13 09:00:00,BMFBOVESPA:GGBR4,6.8325133 +155850,2014-11-14 09:00:00,BMFBOVESPA:GGBR4,6.95271492 +155851,2014-11-17 09:00:00,BMFBOVESPA:GGBR4,6.73129088 +155852,2014-11-18 09:00:00,BMFBOVESPA:GGBR4,6.59145074 +155853,2014-11-19 09:00:00,BMFBOVESPA:GGBR4,6.61051954 +155854,2014-11-21 09:00:00,BMFBOVESPA:GGBR4,6.87748283 +155855,2014-11-24 09:00:00,BMFBOVESPA:GGBR4,6.9855394 +155856,2014-11-25 09:00:00,BMFBOVESPA:GGBR4,6.99189567 +155857,2014-11-26 09:00:00,BMFBOVESPA:GGBR4,6.67408223 +155858,2014-11-27 09:00:00,BMFBOVESPA:GGBR4,6.73764492 +155859,2014-11-28 09:00:00,BMFBOVESPA:GGBR4,6.92833298 +155860,2014-12-01 09:00:00,BMFBOVESPA:GGBR4,6.46432536 +155861,2014-12-02 09:00:00,BMFBOVESPA:GGBR4,6.45161282 +155862,2014-12-03 09:00:00,BMFBOVESPA:GGBR4,6.53424432 +155863,2014-12-04 09:00:00,BMFBOVESPA:GGBR4,6.40076267 +155864,2014-12-05 09:00:00,BMFBOVESPA:GGBR4,6.51517551 +155865,2014-12-08 09:00:00,BMFBOVESPA:GGBR4,6.22914341 +155866,2014-12-09 09:00:00,BMFBOVESPA:GGBR4,5.91132998 +155867,2014-12-10 09:00:00,BMFBOVESPA:GGBR4,5.84141102 +155868,2014-12-11 09:00:00,BMFBOVESPA:GGBR4,5.76513579 +155869,2014-12-12 09:00:00,BMFBOVESPA:GGBR4,5.26934683 +155870,2014-12-15 09:00:00,BMFBOVESPA:GGBR4,5.16129026 +155871,2014-12-16 09:00:00,BMFBOVESPA:GGBR4,5.49181623 +155872,2014-12-17 09:00:00,BMFBOVESPA:GGBR4,5.72064191 +155873,2014-12-18 09:00:00,BMFBOVESPA:GGBR4,5.82869848 +155874,2014-12-19 09:00:00,BMFBOVESPA:GGBR4,6.15286819 +155875,2014-12-22 09:00:00,BMFBOVESPA:GGBR4,5.97489267 +155876,2014-12-23 09:00:00,BMFBOVESPA:GGBR4,6.20371834 +155877,2014-12-26 09:00:00,BMFBOVESPA:GGBR4,6.00031774 +155878,2014-12-29 09:00:00,BMFBOVESPA:GGBR4,6.12744312 +155879,2014-12-30 09:00:00,BMFBOVESPA:GGBR4,6.0893055 +155880,2015-01-02 09:00:00,BMFBOVESPA:GGBR4,5.79056087 +155881,2015-01-05 09:00:00,BMFBOVESPA:GGBR4,5.54266639 +155882,2015-01-06 09:00:00,BMFBOVESPA:GGBR4,6.15922446 +155883,2015-01-07 09:00:00,BMFBOVESPA:GGBR4,6.62323208 +155884,2015-01-08 09:00:00,BMFBOVESPA:GGBR4,6.49610671 +155885,2015-01-09 09:00:00,BMFBOVESPA:GGBR4,6.14015565 +155886,2015-01-12 09:00:00,BMFBOVESPA:GGBR4,5.99396147 +155887,2015-01-13 09:00:00,BMFBOVESPA:GGBR4,5.7842046 +155888,2015-01-14 09:00:00,BMFBOVESPA:GGBR4,5.52995385 +155889,2015-01-15 09:00:00,BMFBOVESPA:GGBR4,5.66979176 +155890,2015-01-16 09:00:00,BMFBOVESPA:GGBR4,5.96218013 +155891,2015-01-19 09:00:00,BMFBOVESPA:GGBR4,5.69521684 +155892,2015-01-20 09:00:00,BMFBOVESPA:GGBR4,5.82234221 +155893,2015-01-21 09:00:00,BMFBOVESPA:GGBR4,5.77784833 +155894,2015-01-22 09:00:00,BMFBOVESPA:GGBR4,5.72699818 +155895,2015-01-23 09:00:00,BMFBOVESPA:GGBR4,5.6634355 +155896,2015-01-26 09:00:00,BMFBOVESPA:GGBR4,5.66979176 +155897,2015-01-27 09:00:00,BMFBOVESPA:GGBR4,5.56173519 +155898,2015-01-28 09:00:00,BMFBOVESPA:GGBR4,5.56173519 +155899,2015-01-29 09:00:00,BMFBOVESPA:GGBR4,5.6634355 +155900,2015-01-30 09:00:00,BMFBOVESPA:GGBR4,5.79056087 +155901,2015-02-02 09:00:00,BMFBOVESPA:GGBR4,6.00031774 +155902,2015-02-03 09:00:00,BMFBOVESPA:GGBR4,6.16558073 +155903,2015-02-04 09:00:00,BMFBOVESPA:GGBR4,6.09566177 +155904,2015-02-05 09:00:00,BMFBOVESPA:GGBR4,6.09566177 +155905,2015-02-06 09:00:00,BMFBOVESPA:GGBR4,6.21007524 +155906,2015-02-09 09:00:00,BMFBOVESPA:GGBR4,6.50246297 +155907,2015-02-10 09:00:00,BMFBOVESPA:GGBR4,6.1910058 +155908,2015-02-11 09:00:00,BMFBOVESPA:GGBR4,6.3944064 +155909,2015-02-12 09:00:00,BMFBOVESPA:GGBR4,6.20371834 +155910,2015-02-13 09:00:00,BMFBOVESPA:GGBR4,6.42618775 +155911,2015-02-18 09:00:00,BMFBOVESPA:GGBR4,6.55966939 +155912,2015-02-19 09:00:00,BMFBOVESPA:GGBR4,6.46432536 +155913,2015-02-20 09:00:00,BMFBOVESPA:GGBR4,6.48975043 +155914,2015-02-23 10:00:00,BMFBOVESPA:GGBR4,6.38805014 +155915,2015-02-24 10:00:00,BMFBOVESPA:GGBR4,6.41983148 +155916,2015-02-25 10:00:00,BMFBOVESPA:GGBR4,6.47703789 +155917,2015-02-26 10:00:00,BMFBOVESPA:GGBR4,6.48339417 +155918,2015-02-27 10:00:00,BMFBOVESPA:GGBR4,6.46432536 +155919,2015-03-02 10:00:00,BMFBOVESPA:GGBR4,6.26092476 +155920,2015-03-03 10:00:00,BMFBOVESPA:GGBR4,6.34355626 +155921,2015-03-04 10:00:00,BMFBOVESPA:GGBR4,6.62958835 +155922,2015-03-05 10:00:00,BMFBOVESPA:GGBR4,6.75035746 +155923,2015-03-06 10:00:00,BMFBOVESPA:GGBR4,6.73128865 +155924,2015-03-09 10:00:00,BMFBOVESPA:GGBR4,7.01096448 +155925,2015-03-10 10:00:00,BMFBOVESPA:GGBR4,6.99825194 +155926,2015-03-11 10:00:00,BMFBOVESPA:GGBR4,6.92197671 +155927,2015-03-12 10:00:00,BMFBOVESPA:GGBR4,6.89655164 +155928,2015-03-13 10:00:00,BMFBOVESPA:GGBR4,6.90926417 +155929,2015-03-16 10:00:00,BMFBOVESPA:GGBR4,6.82027642 +155930,2015-03-17 10:00:00,BMFBOVESPA:GGBR4,7.11458653 +155931,2015-03-18 10:00:00,BMFBOVESPA:GGBR4,7.17216861 +155932,2015-03-19 10:00:00,BMFBOVESPA:GGBR4,7.11458653 +155933,2015-03-20 10:00:00,BMFBOVESPA:GGBR4,7.14017856 +155934,2015-03-23 10:00:00,BMFBOVESPA:GGBR4,7.07619847 +155935,2015-03-24 10:00:00,BMFBOVESPA:GGBR4,6.9674323 +155936,2015-03-25 10:00:00,BMFBOVESPA:GGBR4,7.12738254 +155937,2015-03-26 10:00:00,BMFBOVESPA:GGBR4,6.99942235 +155938,2015-03-27 10:00:00,BMFBOVESPA:GGBR4,6.35962141 +155939,2015-03-30 10:00:00,BMFBOVESPA:GGBR4,6.61554178 +155940,2015-03-31 10:00:00,BMFBOVESPA:GGBR4,6.50037761 +155941,2015-04-01 10:00:00,BMFBOVESPA:GGBR4,6.54516368 +155942,2015-04-02 10:00:00,BMFBOVESPA:GGBR4,6.41720349 +155943,2015-04-06 10:00:00,BMFBOVESPA:GGBR4,6.39161145 +155944,2015-04-07 10:00:00,BMFBOVESPA:GGBR4,6.32123335 +155945,2015-04-08 10:00:00,BMFBOVESPA:GGBR4,6.20606918 +155946,2015-04-09 10:00:00,BMFBOVESPA:GGBR4,6.21886519 +155947,2015-04-10 10:00:00,BMFBOVESPA:GGBR4,6.13569108 +155948,2015-04-13 10:00:00,BMFBOVESPA:GGBR4,6.18047714 +155949,2015-04-14 10:00:00,BMFBOVESPA:GGBR4,6.23166122 +155950,2015-04-15 10:00:00,BMFBOVESPA:GGBR4,6.4236015 +155951,2015-04-16 10:00:00,BMFBOVESPA:GGBR4,6.1548851 +155952,2015-04-17 10:00:00,BMFBOVESPA:GGBR4,5.92455676 +155953,2015-04-20 10:00:00,BMFBOVESPA:GGBR4,6.03332292 +155954,2015-04-22 10:00:00,BMFBOVESPA:GGBR4,6.23805923 +155955,2015-04-23 10:00:00,BMFBOVESPA:GGBR4,6.54516368 +155956,2015-04-24 10:00:00,BMFBOVESPA:GGBR4,6.74989998 +155957,2015-04-27 10:00:00,BMFBOVESPA:GGBR4,6.51957164 +155958,2015-04-28 10:00:00,BMFBOVESPA:GGBR4,6.47478558 +155959,2015-04-29 10:00:00,BMFBOVESPA:GGBR4,6.31483534 +155960,2015-04-30 10:00:00,BMFBOVESPA:GGBR4,6.42999951 +155961,2015-05-04 10:00:00,BMFBOVESPA:GGBR4,6.64113383 +155962,2015-05-05 10:00:00,BMFBOVESPA:GGBR4,6.83307411 +155963,2015-05-06 10:00:00,BMFBOVESPA:GGBR4,6.5579597 +155964,2015-05-07 10:00:00,BMFBOVESPA:GGBR4,6.43639752 +155965,2015-05-08 10:00:00,BMFBOVESPA:GGBR4,6.61554178 +155966,2015-05-11 10:00:00,BMFBOVESPA:GGBR4,6.67952188 +155967,2015-05-12 10:00:00,BMFBOVESPA:GGBR4,6.50037761 +155968,2015-05-13 10:00:00,BMFBOVESPA:GGBR4,6.33402937 +155969,2015-05-14 10:00:00,BMFBOVESPA:GGBR4,6.41720349 +155970,2015-05-15 10:00:00,BMFBOVESPA:GGBR4,6.38521344 +155971,2015-05-18 10:00:00,BMFBOVESPA:GGBR4,6.25725326 +155972,2015-05-19 10:00:00,BMFBOVESPA:GGBR4,6.04611894 +155973,2015-05-20 10:00:00,BMFBOVESPA:GGBR4,6.02052691 +155974,2015-05-21 10:00:00,BMFBOVESPA:GGBR4,6.04611894 +155975,2015-05-22 10:00:00,BMFBOVESPA:GGBR4,5.93021762 +155976,2015-05-25 10:00:00,BMFBOVESPA:GGBR4,5.92377873 +155977,2015-05-26 10:00:00,BMFBOVESPA:GGBR4,5.76280648 +155978,2015-05-27 10:00:00,BMFBOVESPA:GGBR4,5.82075649 +155979,2015-05-28 10:00:00,BMFBOVESPA:GGBR4,5.71773425 +155980,2015-05-29 10:00:00,BMFBOVESPA:GGBR4,5.58251756 +155981,2015-06-01 10:00:00,BMFBOVESPA:GGBR4,5.70485647 +155982,2015-06-02 10:00:00,BMFBOVESPA:GGBR4,5.82719538 +155983,2015-06-03 10:00:00,BMFBOVESPA:GGBR4,5.72417314 +155984,2015-06-05 10:00:00,BMFBOVESPA:GGBR4,5.58895645 +155985,2015-06-08 10:00:00,BMFBOVESPA:GGBR4,5.52456756 +155986,2015-06-09 10:00:00,BMFBOVESPA:GGBR4,5.55032311 +155987,2015-06-10 10:00:00,BMFBOVESPA:GGBR4,5.41510642 +155988,2015-06-11 10:00:00,BMFBOVESPA:GGBR4,5.60827312 +155989,2015-06-12 10:00:00,BMFBOVESPA:GGBR4,5.53744533 +155990,2015-06-15 10:00:00,BMFBOVESPA:GGBR4,5.43442309 +155991,2015-06-16 10:00:00,BMFBOVESPA:GGBR4,5.26701195 +155992,2015-06-17 10:00:00,BMFBOVESPA:GGBR4,5.12535638 +155993,2015-06-18 10:00:00,BMFBOVESPA:GGBR4,5.19618417 +155994,2015-06-19 10:00:00,BMFBOVESPA:GGBR4,5.21550084 +155995,2015-06-22 10:00:00,BMFBOVESPA:GGBR4,5.15111194 +155996,2015-06-23 10:00:00,BMFBOVESPA:GGBR4,5.08672304 +155997,2015-06-24 10:00:00,BMFBOVESPA:GGBR4,4.86780078 +155998,2015-06-25 10:00:00,BMFBOVESPA:GGBR4,4.84848411 +155999,2015-06-26 10:00:00,BMFBOVESPA:GGBR4,4.95794524 +156000,2015-06-29 10:00:00,BMFBOVESPA:GGBR4,4.99013969 +156001,2015-06-30 10:00:00,BMFBOVESPA:GGBR4,4.82272855 +156002,2015-07-01 10:00:00,BMFBOVESPA:GGBR4,4.62312296 +156003,2015-07-02 10:00:00,BMFBOVESPA:GGBR4,4.44283405 +156004,2015-07-03 10:00:00,BMFBOVESPA:GGBR4,4.28830069 +156005,2015-07-06 10:00:00,BMFBOVESPA:GGBR4,4.38488404 +156006,2015-07-07 10:00:00,BMFBOVESPA:GGBR4,4.52010072 +156007,2015-07-08 10:00:00,BMFBOVESPA:GGBR4,4.41707849 +156008,2015-07-10 10:00:00,BMFBOVESPA:GGBR4,4.33981181 +156009,2015-07-13 10:00:00,BMFBOVESPA:GGBR4,4.52653961 +156010,2015-07-14 10:00:00,BMFBOVESPA:GGBR4,4.19815623 +156011,2015-07-15 10:00:00,BMFBOVESPA:GGBR4,4.24322846 +156012,2015-07-16 10:00:00,BMFBOVESPA:GGBR4,4.20459512 +156013,2015-07-17 10:00:00,BMFBOVESPA:GGBR4,4.01786731 +156014,2015-07-20 10:00:00,BMFBOVESPA:GGBR4,3.93416174 +156015,2015-07-21 10:00:00,BMFBOVESPA:GGBR4,3.97279508 +156016,2015-07-22 10:00:00,BMFBOVESPA:GGBR4,3.79894505 +156017,2015-07-23 10:00:00,BMFBOVESPA:GGBR4,3.88265063 +156018,2015-07-24 10:00:00,BMFBOVESPA:GGBR4,3.76031171 +156019,2015-07-27 10:00:00,BMFBOVESPA:GGBR4,3.61221725 +156020,2015-07-28 10:00:00,BMFBOVESPA:GGBR4,3.82470062 +156021,2015-07-29 10:00:00,BMFBOVESPA:GGBR4,3.85689506 +156022,2015-07-30 10:00:00,BMFBOVESPA:GGBR4,3.73455616 +156023,2015-07-31 10:00:00,BMFBOVESPA:GGBR4,3.79894505 +156024,2015-08-03 10:00:00,BMFBOVESPA:GGBR4,3.80538395 +156025,2015-08-04 10:00:00,BMFBOVESPA:GGBR4,3.88908951 +156026,2015-08-05 10:00:00,BMFBOVESPA:GGBR4,4.0243062 +156027,2015-08-06 10:00:00,BMFBOVESPA:GGBR4,4.00498953 +156028,2015-08-07 10:00:00,BMFBOVESPA:GGBR4,3.86977284 +156029,2015-08-10 10:00:00,BMFBOVESPA:GGBR4,3.88908951 +156030,2015-08-11 10:00:00,BMFBOVESPA:GGBR4,3.7731895 +156031,2015-08-12 10:00:00,BMFBOVESPA:GGBR4,3.73455616 +156032,2015-08-13 10:00:00,BMFBOVESPA:GGBR4,3.66372836 +156033,2015-08-14 10:00:00,BMFBOVESPA:GGBR4,3.61221725 +156034,2015-08-17 10:00:00,BMFBOVESPA:GGBR4,3.67660615 +156035,2015-08-18 10:00:00,BMFBOVESPA:GGBR4,3.64441169 +156036,2015-08-19 10:00:00,BMFBOVESPA:GGBR4,3.48987834 +156037,2015-08-20 10:00:00,BMFBOVESPA:GGBR4,3.41905055 +156038,2015-08-21 10:00:00,BMFBOVESPA:GGBR4,3.31602831 +156039,2015-08-24 10:00:00,BMFBOVESPA:GGBR4,3.07135049 +156040,2015-08-25 10:00:00,BMFBOVESPA:GGBR4,2.97374378 +156041,2015-08-26 10:00:00,BMFBOVESPA:GGBR4,3.16895673 +156042,2015-08-27 10:00:00,BMFBOVESPA:GGBR4,3.51383292 +156043,2015-08-28 10:00:00,BMFBOVESPA:GGBR4,3.41622645 +156044,2015-08-31 10:00:00,BMFBOVESPA:GGBR4,3.41622645 +156045,2015-09-01 10:00:00,BMFBOVESPA:GGBR4,3.5593826 +156046,2015-09-02 10:00:00,BMFBOVESPA:GGBR4,3.917273 +156047,2015-09-03 10:00:00,BMFBOVESPA:GGBR4,3.85870912 +156048,2015-09-04 10:00:00,BMFBOVESPA:GGBR4,3.94980849 +156049,2015-09-08 10:00:00,BMFBOVESPA:GGBR4,4.07995045 +156050,2015-09-09 10:00:00,BMFBOVESPA:GGBR4,4.06042915 +156051,2015-09-10 10:00:00,BMFBOVESPA:GGBR4,4.37276986 +156052,2015-09-11 10:00:00,BMFBOVESPA:GGBR4,4.34674146 +156053,2015-09-14 10:00:00,BMFBOVESPA:GGBR4,4.09947174 +156054,2015-09-15 10:00:00,BMFBOVESPA:GGBR4,4.15152853 +156055,2015-09-16 10:00:00,BMFBOVESPA:GGBR4,4.2165995 +156056,2015-09-17 10:00:00,BMFBOVESPA:GGBR4,4.21009241 +156057,2015-09-18 10:00:00,BMFBOVESPA:GGBR4,4.15803562 +156058,2015-09-21 10:00:00,BMFBOVESPA:GGBR4,4.04741496 +156059,2015-09-22 10:00:00,BMFBOVESPA:GGBR4,3.98234397 +156060,2015-09-23 10:00:00,BMFBOVESPA:GGBR4,3.83918782 +156061,2015-09-24 10:00:00,BMFBOVESPA:GGBR4,3.96932978 +156062,2015-09-25 10:00:00,BMFBOVESPA:GGBR4,3.97583688 +156063,2015-09-28 10:00:00,BMFBOVESPA:GGBR4,3.82617363 +156064,2015-09-29 10:00:00,BMFBOVESPA:GGBR4,3.69603167 +156065,2015-09-30 10:00:00,BMFBOVESPA:GGBR4,3.5593826 +156066,2015-10-01 10:00:00,BMFBOVESPA:GGBR4,3.54636841 +156067,2015-10-02 10:00:00,BMFBOVESPA:GGBR4,3.68301747 +156068,2015-10-05 10:00:00,BMFBOVESPA:GGBR4,3.87823041 +156069,2015-10-06 10:00:00,BMFBOVESPA:GGBR4,3.91076589 +156070,2015-10-07 10:00:00,BMFBOVESPA:GGBR4,4.18406401 +156071,2015-10-08 10:00:00,BMFBOVESPA:GGBR4,4.34023437 +156072,2015-10-09 10:00:00,BMFBOVESPA:GGBR4,4.36626276 +156073,2015-10-13 10:00:00,BMFBOVESPA:GGBR4,4.09947174 +156074,2015-10-14 10:00:00,BMFBOVESPA:GGBR4,4.10597884 +156075,2015-10-15 10:00:00,BMFBOVESPA:GGBR4,4.15803562 +156076,2015-10-16 10:00:00,BMFBOVESPA:GGBR4,4.03440076 +156077,2015-10-19 09:00:00,BMFBOVESPA:GGBR4,3.97583688 +156078,2015-10-20 09:00:00,BMFBOVESPA:GGBR4,3.94980849 +156079,2015-10-21 09:00:00,BMFBOVESPA:GGBR4,4.05392205 +156080,2015-10-22 09:00:00,BMFBOVESPA:GGBR4,3.91076589 +156081,2015-10-23 09:00:00,BMFBOVESPA:GGBR4,3.74808845 +156082,2015-10-26 09:00:00,BMFBOVESPA:GGBR4,3.71555296 +156083,2015-10-27 09:00:00,BMFBOVESPA:GGBR4,3.67000327 +156084,2015-10-28 09:00:00,BMFBOVESPA:GGBR4,3.5789039 +156085,2015-10-29 09:00:00,BMFBOVESPA:GGBR4,3.53335422 +156086,2015-10-30 09:00:00,BMFBOVESPA:GGBR4,3.53335422 +156087,2015-11-03 09:00:00,BMFBOVESPA:GGBR4,3.82617363 +156088,2015-11-04 09:00:00,BMFBOVESPA:GGBR4,3.69603167 +156089,2015-11-05 09:00:00,BMFBOVESPA:GGBR4,3.76760975 +156090,2015-11-06 09:00:00,BMFBOVESPA:GGBR4,3.68301747 +156091,2015-11-09 09:00:00,BMFBOVESPA:GGBR4,3.61794648 +156092,2015-11-10 09:00:00,BMFBOVESPA:GGBR4,3.63760803 +156093,2015-11-11 09:00:00,BMFBOVESPA:GGBR4,3.64416228 +156094,2015-11-12 09:00:00,BMFBOVESPA:GGBR4,3.42787208 +156095,2015-11-13 09:00:00,BMFBOVESPA:GGBR4,3.42787208 +156096,2015-11-16 09:00:00,BMFBOVESPA:GGBR4,3.30334135 +156097,2015-11-17 09:00:00,BMFBOVESPA:GGBR4,3.45408907 +156098,2015-11-18 09:00:00,BMFBOVESPA:GGBR4,3.50652306 +156099,2015-11-19 09:00:00,BMFBOVESPA:GGBR4,3.82768124 +156100,2015-11-23 09:00:00,BMFBOVESPA:GGBR4,3.76869301 +156101,2015-11-24 09:00:00,BMFBOVESPA:GGBR4,4.01775446 +156102,2015-11-25 09:00:00,BMFBOVESPA:GGBR4,4.09640544 +156103,2015-11-26 09:00:00,BMFBOVESPA:GGBR4,3.99809171 +156104,2015-11-27 09:00:00,BMFBOVESPA:GGBR4,3.95221197 +156105,2015-11-30 09:00:00,BMFBOVESPA:GGBR4,3.99809171 +156106,2015-12-01 09:00:00,BMFBOVESPA:GGBR4,3.88011523 +156107,2015-12-02 09:00:00,BMFBOVESPA:GGBR4,3.88011523 +156108,2015-12-03 09:00:00,BMFBOVESPA:GGBR4,3.94565772 +156109,2015-12-04 09:00:00,BMFBOVESPA:GGBR4,3.5655113 +156110,2015-12-07 09:00:00,BMFBOVESPA:GGBR4,3.47375181 +156111,2015-12-08 09:00:00,BMFBOVESPA:GGBR4,3.2705701 +156112,2015-12-09 09:00:00,BMFBOVESPA:GGBR4,3.23779886 +156113,2015-12-10 09:00:00,BMFBOVESPA:GGBR4,3.27712435 +156114,2015-12-11 09:00:00,BMFBOVESPA:GGBR4,3.20502762 +156115,2015-12-14 09:00:00,BMFBOVESPA:GGBR4,3.17225637 +156116,2015-12-15 09:00:00,BMFBOVESPA:GGBR4,3.21158186 +156117,2015-12-16 09:00:00,BMFBOVESPA:GGBR4,3.19191912 +156118,2015-12-17 09:00:00,BMFBOVESPA:GGBR4,3.17881062 +156119,2015-12-18 09:00:00,BMFBOVESPA:GGBR4,3.23124461 +156120,2015-12-21 09:00:00,BMFBOVESPA:GGBR4,3.04772564 +156121,2015-12-22 09:00:00,BMFBOVESPA:GGBR4,3.09360539 +156122,2015-12-23 09:00:00,BMFBOVESPA:GGBR4,3.16570213 +156123,2015-12-28 09:00:00,BMFBOVESPA:GGBR4,3.11982239 +156124,2015-12-29 09:00:00,BMFBOVESPA:GGBR4,3.0411714 +156125,2015-12-30 09:00:00,BMFBOVESPA:GGBR4,3.04772564 +156126,2016-01-04 09:00:00,BMFBOVESPA:GGBR4,2.97562891 +156127,2016-01-05 09:00:00,BMFBOVESPA:GGBR4,2.83798969 +156128,2016-01-06 09:00:00,BMFBOVESPA:GGBR4,2.60859099 +156129,2016-01-07 09:00:00,BMFBOVESPA:GGBR4,2.49061451 +156130,2016-01-08 09:00:00,BMFBOVESPA:GGBR4,2.57581974 +156131,2016-01-11 09:00:00,BMFBOVESPA:GGBR4,2.47750601 +156132,2016-01-12 09:00:00,BMFBOVESPA:GGBR4,2.40540928 +156133,2016-01-13 09:00:00,BMFBOVESPA:GGBR4,2.24810731 +156134,2016-01-14 09:00:00,BMFBOVESPA:GGBR4,2.31364979 +156135,2016-01-15 09:00:00,BMFBOVESPA:GGBR4,2.2612158 +156136,2016-01-18 09:00:00,BMFBOVESPA:GGBR4,2.30709555 +156137,2016-01-19 09:00:00,BMFBOVESPA:GGBR4,2.25466155 +156138,2016-01-20 09:00:00,BMFBOVESPA:GGBR4,2.22844456 +156139,2016-01-21 09:00:00,BMFBOVESPA:GGBR4,2.16945632 +156140,2016-01-22 09:00:00,BMFBOVESPA:GGBR4,2.17601057 +156141,2016-01-26 09:00:00,BMFBOVESPA:GGBR4,2.14979357 +156142,2016-01-27 09:00:00,BMFBOVESPA:GGBR4,2.20222757 +156143,2016-01-28 09:00:00,BMFBOVESPA:GGBR4,2.23499881 +156144,2016-01-29 09:00:00,BMFBOVESPA:GGBR4,2.35952953 +156145,2016-02-01 09:00:00,BMFBOVESPA:GGBR4,2.49061451 +156146,2016-02-02 09:00:00,BMFBOVESPA:GGBR4,2.45784326 +156147,2016-02-03 09:00:00,BMFBOVESPA:GGBR4,2.43818052 +156148,2016-02-04 09:00:00,BMFBOVESPA:GGBR4,2.69379622 +156149,2016-02-05 09:00:00,BMFBOVESPA:GGBR4,2.73967596 +156150,2016-02-10 09:00:00,BMFBOVESPA:GGBR4,2.75933871 +156151,2016-02-11 09:00:00,BMFBOVESPA:GGBR4,2.43818052 +156152,2016-02-12 09:00:00,BMFBOVESPA:GGBR4,2.45784326 +156153,2016-02-15 09:00:00,BMFBOVESPA:GGBR4,2.48406026 +156154,2016-02-16 09:00:00,BMFBOVESPA:GGBR4,2.68724197 +156155,2016-02-17 09:00:00,BMFBOVESPA:GGBR4,2.76589295 +156156,2016-02-18 09:00:00,BMFBOVESPA:GGBR4,2.70690471 +156157,2016-02-19 09:00:00,BMFBOVESPA:GGBR4,2.68068772 +156158,2016-02-22 10:00:00,BMFBOVESPA:GGBR4,2.72656746 +156159,2016-02-23 10:00:00,BMFBOVESPA:GGBR4,2.57581974 +156160,2016-02-24 10:00:00,BMFBOVESPA:GGBR4,2.48406026 +156161,2016-02-25 10:00:00,BMFBOVESPA:GGBR4,2.36608378 +156162,2016-02-26 10:00:00,BMFBOVESPA:GGBR4,2.31364979 +156163,2016-02-29 10:00:00,BMFBOVESPA:GGBR4,2.31364979 +156164,2016-03-01 10:00:00,BMFBOVESPA:GGBR4,2.35952953 +156165,2016-03-02 10:00:00,BMFBOVESPA:GGBR4,2.45784326 +156166,2016-03-03 10:00:00,BMFBOVESPA:GGBR4,2.64791648 +156167,2016-03-04 10:00:00,BMFBOVESPA:GGBR4,3.07394264 +156168,2016-03-07 10:00:00,BMFBOVESPA:GGBR4,3.24435311 +156169,2016-03-08 10:00:00,BMFBOVESPA:GGBR4,3.15914788 +156170,2016-03-09 10:00:00,BMFBOVESPA:GGBR4,3.21158186 +156171,2016-03-10 10:00:00,BMFBOVESPA:GGBR4,3.51963155 +156172,2016-03-11 10:00:00,BMFBOVESPA:GGBR4,3.36232959 +156173,2016-03-14 10:00:00,BMFBOVESPA:GGBR4,3.46064332 +156174,2016-03-15 10:00:00,BMFBOVESPA:GGBR4,3.11326813 +156175,2016-03-16 10:00:00,BMFBOVESPA:GGBR4,3.27712435 +156176,2016-03-17 10:00:00,BMFBOVESPA:GGBR4,3.59828254 +156177,2016-03-18 10:00:00,BMFBOVESPA:GGBR4,3.8342355 +156178,2016-03-21 10:00:00,BMFBOVESPA:GGBR4,3.8342355 +156179,2016-03-22 10:00:00,BMFBOVESPA:GGBR4,4.0767427 +156180,2016-03-23 10:00:00,BMFBOVESPA:GGBR4,3.82112699 +156181,2016-03-24 10:00:00,BMFBOVESPA:GGBR4,3.91944073 +156182,2016-03-28 10:00:00,BMFBOVESPA:GGBR4,4.05707995 +156183,2016-03-29 10:00:00,BMFBOVESPA:GGBR4,3.98498321 +156184,2016-03-30 10:00:00,BMFBOVESPA:GGBR4,4.41756363 +156185,2016-03-31 10:00:00,BMFBOVESPA:GGBR4,4.27337015 +156186,2016-04-01 10:00:00,BMFBOVESPA:GGBR4,4.5879741 +156187,2016-04-04 10:00:00,BMFBOVESPA:GGBR4,4.22749041 +156188,2016-04-05 10:00:00,BMFBOVESPA:GGBR4,4.27337015 +156189,2016-04-06 10:00:00,BMFBOVESPA:GGBR4,4.09640544 +156190,2016-04-07 10:00:00,BMFBOVESPA:GGBR4,4.01775446 +156191,2016-04-08 10:00:00,BMFBOVESPA:GGBR4,4.46344337 +156192,2016-04-11 10:00:00,BMFBOVESPA:GGBR4,4.69939632 +156193,2016-04-12 10:00:00,BMFBOVESPA:GGBR4,5.0467715 +156194,2016-04-13 10:00:00,BMFBOVESPA:GGBR4,5.47279767 +156195,2016-04-14 10:00:00,BMFBOVESPA:GGBR4,4.89602379 +156196,2016-04-15 10:00:00,BMFBOVESPA:GGBR4,5.14508523 +156197,2016-04-18 10:00:00,BMFBOVESPA:GGBR4,4.85014404 +156198,2016-04-19 10:00:00,BMFBOVESPA:GGBR4,5.29583295 +156199,2016-04-20 10:00:00,BMFBOVESPA:GGBR4,5.33515845 +156200,2016-04-22 10:00:00,BMFBOVESPA:GGBR4,5.08609699 +156201,2016-04-25 10:00:00,BMFBOVESPA:GGBR4,4.75183031 +156202,2016-04-26 10:00:00,BMFBOVESPA:GGBR4,5.02710876 +156203,2016-04-27 10:00:00,BMFBOVESPA:GGBR4,5.30238721 +156204,2016-04-28 10:00:00,BMFBOVESPA:GGBR4,5.08609699 +156205,2016-04-29 10:00:00,BMFBOVESPA:GGBR4,5.11886824 +156206,2016-05-02 10:00:00,BMFBOVESPA:GGBR4,4.97467477 +156207,2016-05-03 10:00:00,BMFBOVESPA:GGBR4,4.65351658 +156208,2016-05-04 10:00:00,BMFBOVESPA:GGBR4,4.8173728 +156209,2016-05-05 10:00:00,BMFBOVESPA:GGBR4,4.59452834 +156210,2016-05-06 10:00:00,BMFBOVESPA:GGBR4,4.8173728 +156211,2016-05-09 10:00:00,BMFBOVESPA:GGBR4,4.52243161 +156212,2016-05-10 10:00:00,BMFBOVESPA:GGBR4,4.73216757 +156213,2016-05-11 10:00:00,BMFBOVESPA:GGBR4,4.8042643 +156214,2016-05-12 10:00:00,BMFBOVESPA:GGBR4,4.62074534 +156215,2016-05-13 10:00:00,BMFBOVESPA:GGBR4,4.32580415 +156216,2016-05-16 10:00:00,BMFBOVESPA:GGBR4,4.03741721 +156217,2016-05-17 10:00:00,BMFBOVESPA:GGBR4,3.93254922 +156218,2016-05-18 10:00:00,BMFBOVESPA:GGBR4,3.87356099 +156219,2016-05-19 10:00:00,BMFBOVESPA:GGBR4,3.71625902 +156220,2016-05-20 10:00:00,BMFBOVESPA:GGBR4,3.8080185 +156221,2016-05-23 10:00:00,BMFBOVESPA:GGBR4,3.85389824 +156222,2016-05-24 10:00:00,BMFBOVESPA:GGBR4,3.72936751 +156223,2016-05-25 10:00:00,BMFBOVESPA:GGBR4,3.82112699 +156224,2016-05-27 10:00:00,BMFBOVESPA:GGBR4,3.72936751 +156225,2016-05-30 10:00:00,BMFBOVESPA:GGBR4,3.67037928 +156226,2016-05-31 10:00:00,BMFBOVESPA:GGBR4,3.65071653 +156227,2016-06-01 10:00:00,BMFBOVESPA:GGBR4,3.69659627 +156228,2016-06-02 10:00:00,BMFBOVESPA:GGBR4,3.76869301 +156229,2016-06-03 10:00:00,BMFBOVESPA:GGBR4,4.00464596 +156230,2016-06-06 10:00:00,BMFBOVESPA:GGBR4,4.16194793 +156231,2016-06-07 10:00:00,BMFBOVESPA:GGBR4,4.13573093 +156232,2016-06-08 10:00:00,BMFBOVESPA:GGBR4,4.26026166 +156233,2016-06-09 10:00:00,BMFBOVESPA:GGBR4,4.0505257 +156234,2016-06-10 10:00:00,BMFBOVESPA:GGBR4,3.84078974 +156235,2016-06-13 10:00:00,BMFBOVESPA:GGBR4,3.7818015 +156236,2016-06-14 10:00:00,BMFBOVESPA:GGBR4,3.70315052 +156237,2016-06-15 10:00:00,BMFBOVESPA:GGBR4,3.84078974 +156238,2016-06-16 10:00:00,BMFBOVESPA:GGBR4,3.91288648 +156239,2016-06-17 10:00:00,BMFBOVESPA:GGBR4,3.84734399 +156240,2016-06-20 10:00:00,BMFBOVESPA:GGBR4,3.8342355 +156241,2016-06-21 10:00:00,BMFBOVESPA:GGBR4,3.7818015 +156242,2016-06-22 10:00:00,BMFBOVESPA:GGBR4,3.80146425 +156243,2016-06-23 10:00:00,BMFBOVESPA:GGBR4,4.09640544 +156244,2016-06-24 10:00:00,BMFBOVESPA:GGBR4,3.84078974 +156245,2016-06-27 10:00:00,BMFBOVESPA:GGBR4,3.75558451 +156246,2016-06-28 10:00:00,BMFBOVESPA:GGBR4,3.76869301 +156247,2016-06-29 10:00:00,BMFBOVESPA:GGBR4,3.80146425 +156248,2016-06-30 10:00:00,BMFBOVESPA:GGBR4,3.86045249 +156249,2016-07-01 10:00:00,BMFBOVESPA:GGBR4,4.05707995 +156250,2016-07-04 10:00:00,BMFBOVESPA:GGBR4,4.12917668 +156251,2016-07-05 10:00:00,BMFBOVESPA:GGBR4,3.93254922 +156252,2016-07-06 10:00:00,BMFBOVESPA:GGBR4,4.0243087 +156253,2016-07-07 10:00:00,BMFBOVESPA:GGBR4,3.93910348 +156254,2016-07-08 10:00:00,BMFBOVESPA:GGBR4,4.03741721 +156255,2016-07-11 10:00:00,BMFBOVESPA:GGBR4,4.10951394 +156256,2016-07-12 10:00:00,BMFBOVESPA:GGBR4,4.35202114 +156257,2016-07-13 10:00:00,BMFBOVESPA:GGBR4,4.54864861 +156258,2016-07-14 10:00:00,BMFBOVESPA:GGBR4,4.45033487 +156259,2016-07-15 10:00:00,BMFBOVESPA:GGBR4,4.54864861 +156260,2016-07-18 10:00:00,BMFBOVESPA:GGBR4,4.67317933 +156261,2016-07-19 10:00:00,BMFBOVESPA:GGBR4,4.60763684 +156262,2016-07-20 10:00:00,BMFBOVESPA:GGBR4,4.47655186 +156263,2016-07-21 10:00:00,BMFBOVESPA:GGBR4,4.5355401 +156264,2016-07-22 10:00:00,BMFBOVESPA:GGBR4,4.7780473 +156265,2016-07-25 10:00:00,BMFBOVESPA:GGBR4,4.8042643 +156266,2016-07-26 10:00:00,BMFBOVESPA:GGBR4,4.98122901 +156267,2016-07-27 10:00:00,BMFBOVESPA:GGBR4,5.19096497 +156268,2016-07-28 10:00:00,BMFBOVESPA:GGBR4,5.12542248 +156269,2016-07-29 10:00:00,BMFBOVESPA:GGBR4,5.07954275 +156270,2016-08-01 10:00:00,BMFBOVESPA:GGBR4,5.18441073 +156271,2016-08-02 10:00:00,BMFBOVESPA:GGBR4,4.96812052 +156272,2016-08-03 10:00:00,BMFBOVESPA:GGBR4,5.14508523 +156273,2016-08-04 10:00:00,BMFBOVESPA:GGBR4,5.40725518 +156274,2016-08-05 10:00:00,BMFBOVESPA:GGBR4,5.61699114 +156275,2016-08-08 10:00:00,BMFBOVESPA:GGBR4,5.3417127 +156276,2016-08-09 10:00:00,BMFBOVESPA:GGBR4,5.46624342 +156277,2016-08-10 10:00:00,BMFBOVESPA:GGBR4,5.63665388 +156278,2016-08-11 10:00:00,BMFBOVESPA:GGBR4,5.93159508 +156279,2016-08-12 10:00:00,BMFBOVESPA:GGBR4,5.93814933 +156280,2016-08-15 10:00:00,BMFBOVESPA:GGBR4,6.3641755 +156281,2016-08-16 10:00:00,BMFBOVESPA:GGBR4,6.28552451 +156282,2016-08-17 10:00:00,BMFBOVESPA:GGBR4,6.50181472 +156283,2016-08-18 10:00:00,BMFBOVESPA:GGBR4,6.77709316 +156284,2016-08-19 10:00:00,BMFBOVESPA:GGBR4,6.73776767 +156285,2016-08-22 10:00:00,BMFBOVESPA:GGBR4,6.3379585 +156286,2016-08-23 10:00:00,BMFBOVESPA:GGBR4,6.39055355 +156287,2016-08-24 10:00:00,BMFBOVESPA:GGBR4,5.98950029 +156288,2016-08-25 10:00:00,BMFBOVESPA:GGBR4,6.00264957 +156289,2016-08-26 10:00:00,BMFBOVESPA:GGBR4,6.04867208 +156290,2016-08-29 10:00:00,BMFBOVESPA:GGBR4,6.11441851 +156291,2016-08-30 10:00:00,BMFBOVESPA:GGBR4,6.04867208 +156292,2016-08-31 10:00:00,BMFBOVESPA:GGBR4,5.96977636 +156293,2016-09-01 10:00:00,BMFBOVESPA:GGBR4,5.88430599 +156294,2016-09-02 10:00:00,BMFBOVESPA:GGBR4,6.22618745 +156295,2016-09-05 10:00:00,BMFBOVESPA:GGBR4,6.3379564 +156296,2016-09-06 10:00:00,BMFBOVESPA:GGBR4,6.31823247 +156297,2016-09-08 10:00:00,BMFBOVESPA:GGBR4,6.42342742 +156298,2016-09-09 10:00:00,BMFBOVESPA:GGBR4,6.09469525 +156299,2016-09-12 10:00:00,BMFBOVESPA:GGBR4,6.2327621 +156300,2016-09-13 10:00:00,BMFBOVESPA:GGBR4,5.68706668 +156301,2016-09-14 10:00:00,BMFBOVESPA:GGBR4,5.74623847 +156302,2016-09-15 10:00:00,BMFBOVESPA:GGBR4,5.72651455 +156303,2016-09-16 10:00:00,BMFBOVESPA:GGBR4,5.51612595 +156304,2016-09-19 10:00:00,BMFBOVESPA:GGBR4,5.53584988 +156305,2016-09-20 10:00:00,BMFBOVESPA:GGBR4,5.45695416 +156306,2016-09-21 10:00:00,BMFBOVESPA:GGBR4,5.76596307 +156307,2016-09-22 10:00:00,BMFBOVESPA:GGBR4,5.7199399 +156308,2016-09-23 10:00:00,BMFBOVESPA:GGBR4,5.71336526 +156309,2016-09-26 10:00:00,BMFBOVESPA:GGBR4,5.70679061 +156310,2016-09-27 10:00:00,BMFBOVESPA:GGBR4,5.67391739 +156311,2016-09-28 10:00:00,BMFBOVESPA:GGBR4,5.94347778 +156312,2016-09-29 10:00:00,BMFBOVESPA:GGBR4,5.93032915 +156313,2016-09-30 10:00:00,BMFBOVESPA:GGBR4,5.8251342 +156314,2016-10-03 10:00:00,BMFBOVESPA:GGBR4,5.91717921 +156315,2016-10-04 10:00:00,BMFBOVESPA:GGBR4,5.81855955 +156316,2016-10-05 10:00:00,BMFBOVESPA:GGBR4,5.96977636 +156317,2016-10-06 10:00:00,BMFBOVESPA:GGBR4,6.12099316 +156318,2016-10-07 10:00:00,BMFBOVESPA:GGBR4,6.35768033 +156319,2016-10-10 10:00:00,BMFBOVESPA:GGBR4,6.41027747 +156320,2016-10-11 10:00:00,BMFBOVESPA:GGBR4,6.24591139 +156321,2016-10-13 10:00:00,BMFBOVESPA:GGBR4,6.15386638 +156322,2016-10-14 10:00:00,BMFBOVESPA:GGBR4,6.20646353 +156323,2016-10-17 09:00:00,BMFBOVESPA:GGBR4,6.27220996 +156324,2016-10-18 09:00:00,BMFBOVESPA:GGBR4,6.58779285 +156325,2016-10-19 09:00:00,BMFBOVESPA:GGBR4,6.67326322 +156326,2016-10-20 09:00:00,BMFBOVESPA:GGBR4,6.72586037 +156327,2016-10-21 09:00:00,BMFBOVESPA:GGBR4,6.99542075 +156328,2016-10-24 09:00:00,BMFBOVESPA:GGBR4,6.96254753 +156329,2016-10-25 09:00:00,BMFBOVESPA:GGBR4,6.92967432 +156330,2016-10-26 09:00:00,BMFBOVESPA:GGBR4,6.97569682 +156331,2016-10-27 09:00:00,BMFBOVESPA:GGBR4,7.03486861 +156332,2016-10-28 09:00:00,BMFBOVESPA:GGBR4,7.21238399 +156333,2016-10-31 09:00:00,BMFBOVESPA:GGBR4,7.24525721 +156334,2016-11-01 09:00:00,BMFBOVESPA:GGBR4,6.94282361 +156335,2016-11-03 09:00:00,BMFBOVESPA:GGBR4,6.67983786 +156336,2016-11-04 09:00:00,BMFBOVESPA:GGBR4,6.83762931 +156337,2016-11-07 09:00:00,BMFBOVESPA:GGBR4,7.304429 +156338,2016-11-08 09:00:00,BMFBOVESPA:GGBR4,7.44249651 +156339,2016-11-09 09:00:00,BMFBOVESPA:GGBR4,7.91587085 +156340,2016-11-10 09:00:00,BMFBOVESPA:GGBR4,8.21830446 +156341,2016-11-11 09:00:00,BMFBOVESPA:GGBR4,7.94874407 +156342,2016-11-14 09:00:00,BMFBOVESPA:GGBR4,8.77714916 +156343,2016-11-16 09:00:00,BMFBOVESPA:GGBR4,8.28405089 +156344,2016-11-17 09:00:00,BMFBOVESPA:GGBR4,8.4221184 +156345,2016-11-18 09:00:00,BMFBOVESPA:GGBR4,8.74427594 +156346,2016-11-21 09:00:00,BMFBOVESPA:GGBR4,8.90206738 +156347,2016-11-22 09:00:00,BMFBOVESPA:GGBR4,9.27737478 +156348,2016-11-23 09:00:00,BMFBOVESPA:GGBR4,9.46173709 +156349,2016-11-24 09:00:00,BMFBOVESPA:GGBR4,9.21811547 +156350,2016-11-25 09:00:00,BMFBOVESPA:GGBR4,9.34980283 +156351,2016-11-28 09:00:00,BMFBOVESPA:GGBR4,9.62634629 +156352,2016-11-29 09:00:00,BMFBOVESPA:GGBR4,9.12593432 +156353,2016-11-30 09:00:00,BMFBOVESPA:GGBR4,8.9218189 +156354,2016-12-01 09:00:00,BMFBOVESPA:GGBR4,8.5267568 +156355,2016-12-02 09:00:00,BMFBOVESPA:GGBR4,8.49383497 +156356,2016-12-05 09:00:00,BMFBOVESPA:GGBR4,8.59260049 +156357,2016-12-06 09:00:00,BMFBOVESPA:GGBR4,8.62552233 +156358,2016-12-07 09:00:00,BMFBOVESPA:GGBR4,9.03375316 +156359,2016-12-08 09:00:00,BMFBOVESPA:GGBR4,8.94157201 +156360,2016-12-09 09:00:00,BMFBOVESPA:GGBR4,8.47408186 +156361,2016-12-12 09:00:00,BMFBOVESPA:GGBR4,7.98025424 +156362,2016-12-13 09:00:00,BMFBOVESPA:GGBR4,7.69712641 +156363,2016-12-14 09:00:00,BMFBOVESPA:GGBR4,7.17696132 +156364,2016-12-15 09:00:00,BMFBOVESPA:GGBR4,7.53910158 +156365,2016-12-16 09:00:00,BMFBOVESPA:GGBR4,7.19013006 +156366,2016-12-19 09:00:00,BMFBOVESPA:GGBR4,6.93992407 +156367,2016-12-20 09:00:00,BMFBOVESPA:GGBR4,6.99259901 +156368,2016-12-21 09:00:00,BMFBOVESPA:GGBR4,7.09794891 +156369,2016-12-22 09:00:00,BMFBOVESPA:GGBR4,6.79506797 +156370,2016-12-23 09:00:00,BMFBOVESPA:GGBR4,6.78189924 +156371,2016-12-26 09:00:00,BMFBOVESPA:GGBR4,6.99259901 +156372,2016-12-27 09:00:00,BMFBOVESPA:GGBR4,7.22963628 +156373,2016-12-28 09:00:00,BMFBOVESPA:GGBR4,7.09136454 +156374,2016-12-29 09:00:00,BMFBOVESPA:GGBR4,7.11111765 +156375,2017-01-02 09:00:00,BMFBOVESPA:GGBR4,7.13745512 +156376,2017-01-03 09:00:00,BMFBOVESPA:GGBR4,7.34157053 +156377,2017-01-04 09:00:00,BMFBOVESPA:GGBR4,7.25597374 +156378,2017-01-05 09:00:00,BMFBOVESPA:GGBR4,7.76955447 +156379,2017-01-06 09:00:00,BMFBOVESPA:GGBR4,7.72346389 +156380,2017-01-09 09:00:00,BMFBOVESPA:GGBR4,7.73004825 +156381,2017-01-10 09:00:00,BMFBOVESPA:GGBR4,7.88807309 +156382,2017-01-11 09:00:00,BMFBOVESPA:GGBR4,8.29630392 +156383,2017-01-12 09:00:00,BMFBOVESPA:GGBR4,8.42799128 +156384,2017-01-13 09:00:00,BMFBOVESPA:GGBR4,8.59918486 +156385,2017-01-16 09:00:00,BMFBOVESPA:GGBR4,8.69136601 +156386,2017-01-17 09:00:00,BMFBOVESPA:GGBR4,8.55309428 +156387,2017-01-18 09:00:00,BMFBOVESPA:GGBR4,8.30288829 +156388,2017-01-19 09:00:00,BMFBOVESPA:GGBR4,7.96708551 +156389,2017-01-20 09:00:00,BMFBOVESPA:GGBR4,8.04609793 +156390,2017-01-23 09:00:00,BMFBOVESPA:GGBR4,8.35556323 +156391,2017-01-24 09:00:00,BMFBOVESPA:GGBR4,8.26996645 +156392,2017-01-26 09:00:00,BMFBOVESPA:GGBR4,8.22387587 +156393,2017-01-27 09:00:00,BMFBOVESPA:GGBR4,8.27655081 +156394,2017-01-30 09:00:00,BMFBOVESPA:GGBR4,7.9275793 +156395,2017-01-31 09:00:00,BMFBOVESPA:GGBR4,8.03292919 +156396,2017-02-01 09:00:00,BMFBOVESPA:GGBR4,8.17778529 +156397,2017-02-02 09:00:00,BMFBOVESPA:GGBR4,8.38190071 +156398,2017-02-03 09:00:00,BMFBOVESPA:GGBR4,8.3621476 +156399,2017-02-06 09:00:00,BMFBOVESPA:GGBR4,8.16461655 +156400,2017-02-07 09:00:00,BMFBOVESPA:GGBR4,8.11852598 +156401,2017-02-08 09:00:00,BMFBOVESPA:GGBR4,8.0526823 +156402,2017-02-09 09:00:00,BMFBOVESPA:GGBR4,8.23046024 +156403,2017-02-10 09:00:00,BMFBOVESPA:GGBR4,8.4872506 +156404,2017-02-13 09:00:00,BMFBOVESPA:GGBR4,8.7572097 +156405,2017-02-14 09:00:00,BMFBOVESPA:GGBR4,8.6518598 +156406,2017-02-15 09:00:00,BMFBOVESPA:GGBR4,8.7967159 +156407,2017-02-16 09:00:00,BMFBOVESPA:GGBR4,8.86255959 +156408,2017-02-17 09:00:00,BMFBOVESPA:GGBR4,8.77037843 +156409,2017-02-20 10:00:00,BMFBOVESPA:GGBR4,8.85597522 +156410,2017-02-21 10:00:00,BMFBOVESPA:GGBR4,9.00083132 +156411,2017-02-22 10:00:00,BMFBOVESPA:GGBR4,8.6321067 +156412,2017-02-23 10:00:00,BMFBOVESPA:GGBR4,8.43457565 +156413,2017-02-24 10:00:00,BMFBOVESPA:GGBR4,8.5267568 +156414,2017-03-01 10:00:00,BMFBOVESPA:GGBR4,8.7572097 +156415,2017-03-02 10:00:00,BMFBOVESPA:GGBR4,8.60576922 +156416,2017-03-03 10:00:00,BMFBOVESPA:GGBR4,8.79013153 +156417,2017-03-06 10:00:00,BMFBOVESPA:GGBR4,8.6321067 +156418,2017-03-07 10:00:00,BMFBOVESPA:GGBR4,8.57284739 +156419,2017-03-08 10:00:00,BMFBOVESPA:GGBR4,7.99342298 +156420,2017-03-09 10:00:00,BMFBOVESPA:GGBR4,7.86831999 +156421,2017-03-10 10:00:00,BMFBOVESPA:GGBR4,7.84198252 +156422,2017-03-13 10:00:00,BMFBOVESPA:GGBR4,8.14486345 +156423,2017-03-14 10:00:00,BMFBOVESPA:GGBR4,8.17778529 +156424,2017-03-15 10:00:00,BMFBOVESPA:GGBR4,8.60576922 +156425,2017-03-16 10:00:00,BMFBOVESPA:GGBR4,8.44116002 +156426,2017-03-17 10:00:00,BMFBOVESPA:GGBR4,8.12511035 +156427,2017-03-20 10:00:00,BMFBOVESPA:GGBR4,8.32264139 +156428,2017-03-21 10:00:00,BMFBOVESPA:GGBR4,7.73004825 +156429,2017-03-22 10:00:00,BMFBOVESPA:GGBR4,7.73004825 +156430,2017-03-23 10:00:00,BMFBOVESPA:GGBR4,7.53910158 +156431,2017-03-24 10:00:00,BMFBOVESPA:GGBR4,7.34157053 +156432,2017-03-27 10:00:00,BMFBOVESPA:GGBR4,7.24938938 +156433,2017-03-28 10:00:00,BMFBOVESPA:GGBR4,7.24280501 +156434,2017-03-29 10:00:00,BMFBOVESPA:GGBR4,7.28231122 +156435,2017-03-30 10:00:00,BMFBOVESPA:GGBR4,7.04527397 +156436,2017-03-31 10:00:00,BMFBOVESPA:GGBR4,7.17037696 +156437,2017-04-03 10:00:00,BMFBOVESPA:GGBR4,7.07161143 +156438,2017-04-04 10:00:00,BMFBOVESPA:GGBR4,7.17696132 +156439,2017-04-05 10:00:00,BMFBOVESPA:GGBR4,7.01235212 +156440,2017-04-06 10:00:00,BMFBOVESPA:GGBR4,6.89383349 +156441,2017-04-07 10:00:00,BMFBOVESPA:GGBR4,6.94650844 +156442,2017-04-10 10:00:00,BMFBOVESPA:GGBR4,6.81482107 +156443,2017-04-11 10:00:00,BMFBOVESPA:GGBR4,6.6041213 +156444,2017-04-12 10:00:00,BMFBOVESPA:GGBR4,6.26831917 +156445,2017-04-13 10:00:00,BMFBOVESPA:GGBR4,6.22222794 +156446,2017-04-17 10:00:00,BMFBOVESPA:GGBR4,6.3341622 +156447,2017-04-18 10:00:00,BMFBOVESPA:GGBR4,6.16955299 +156448,2017-04-19 10:00:00,BMFBOVESPA:GGBR4,6.12346242 +156449,2017-04-20 10:00:00,BMFBOVESPA:GGBR4,6.28807162 +156450,2017-04-24 10:00:00,BMFBOVESPA:GGBR4,6.36049967 +156451,2017-04-25 10:00:00,BMFBOVESPA:GGBR4,6.4790183 +156452,2017-04-26 10:00:00,BMFBOVESPA:GGBR4,6.45926519 +156453,2017-04-27 10:00:00,BMFBOVESPA:GGBR4,6.37366841 +156454,2017-04-28 10:00:00,BMFBOVESPA:GGBR4,6.45268082 +156455,2017-05-02 10:00:00,BMFBOVESPA:GGBR4,6.61729003 +156456,2017-05-03 10:00:00,BMFBOVESPA:GGBR4,6.29465599 +156457,2017-05-04 10:00:00,BMFBOVESPA:GGBR4,6.15638426 +156458,2017-05-05 10:00:00,BMFBOVESPA:GGBR4,6.13663115 +156459,2017-05-08 10:00:00,BMFBOVESPA:GGBR4,6.05103437 +156460,2017-05-09 10:00:00,BMFBOVESPA:GGBR4,6.30124036 +156461,2017-05-10 10:00:00,BMFBOVESPA:GGBR4,6.45926519 +156462,2017-05-11 10:00:00,BMFBOVESPA:GGBR4,6.56461508 +156463,2017-05-12 10:00:00,BMFBOVESPA:GGBR4,6.3341622 +156464,2017-05-15 10:00:00,BMFBOVESPA:GGBR4,6.57119945 +156465,2017-05-16 10:00:00,BMFBOVESPA:GGBR4,6.81482107 +156466,2017-05-17 10:00:00,BMFBOVESPA:GGBR4,6.73580866 +156467,2017-05-18 10:00:00,BMFBOVESPA:GGBR4,5.92593137 +156468,2017-05-19 10:00:00,BMFBOVESPA:GGBR4,6.29465599 +156469,2017-05-22 10:00:00,BMFBOVESPA:GGBR4,6.1893061 +156470,2017-05-23 10:00:00,BMFBOVESPA:GGBR4,6.4790183 +156471,2017-05-24 10:00:00,BMFBOVESPA:GGBR4,6.36049967 +156472,2017-05-25 10:00:00,BMFBOVESPA:GGBR4,6.28148725 +156473,2017-05-26 10:00:00,BMFBOVESPA:GGBR4,6.28807162 +156474,2017-05-29 10:00:00,BMFBOVESPA:GGBR4,6.45926519 +156475,2017-05-30 10:00:00,BMFBOVESPA:GGBR4,6.54486198 +156476,2017-05-31 10:00:00,BMFBOVESPA:GGBR4,6.30782473 +156477,2017-06-01 10:00:00,BMFBOVESPA:GGBR4,6.26831917 +156478,2017-06-02 10:00:00,BMFBOVESPA:GGBR4,6.29465599 +156479,2017-06-05 10:00:00,BMFBOVESPA:GGBR4,6.21564357 +156480,2017-06-06 10:00:00,BMFBOVESPA:GGBR4,6.23539668 +156481,2017-06-07 10:00:00,BMFBOVESPA:GGBR4,6.14979989 +156482,2017-06-08 10:00:00,BMFBOVESPA:GGBR4,6.30124036 +156483,2017-06-09 10:00:00,BMFBOVESPA:GGBR4,6.36708404 +156484,2017-06-12 10:00:00,BMFBOVESPA:GGBR4,6.26831917 +156485,2017-06-13 10:00:00,BMFBOVESPA:GGBR4,6.24198105 +156486,2017-06-14 10:00:00,BMFBOVESPA:GGBR4,6.07737184 +156487,2017-06-16 10:00:00,BMFBOVESPA:GGBR4,5.93910077 +156488,2017-06-19 10:00:00,BMFBOVESPA:GGBR4,6.06420311 +156489,2017-06-20 10:00:00,BMFBOVESPA:GGBR4,5.94568448 +156490,2017-06-21 10:00:00,BMFBOVESPA:GGBR4,6.05103437 +156491,2017-06-22 10:00:00,BMFBOVESPA:GGBR4,6.16296863 +156492,2017-06-23 10:00:00,BMFBOVESPA:GGBR4,6.38683714 +156493,2017-06-26 10:00:00,BMFBOVESPA:GGBR4,6.6041213 +156494,2017-06-27 10:00:00,BMFBOVESPA:GGBR4,6.56461508 +156495,2017-06-28 10:00:00,BMFBOVESPA:GGBR4,6.76214613 +156496,2017-06-29 10:00:00,BMFBOVESPA:GGBR4,6.68971808 +156497,2017-06-30 10:00:00,BMFBOVESPA:GGBR4,6.7687305 +156498,2017-07-03 10:00:00,BMFBOVESPA:GGBR4,6.84774292 +156499,2017-07-04 10:00:00,BMFBOVESPA:GGBR4,6.82140544 +156500,2017-07-05 10:00:00,BMFBOVESPA:GGBR4,6.97284592 +156501,2017-07-06 10:00:00,BMFBOVESPA:GGBR4,7.06502707 +156502,2017-07-07 10:00:00,BMFBOVESPA:GGBR4,7.08478017 +156503,2017-07-10 10:00:00,BMFBOVESPA:GGBR4,7.25597374 +156504,2017-07-11 10:00:00,BMFBOVESPA:GGBR4,7.20988317 +156505,2017-07-12 10:00:00,BMFBOVESPA:GGBR4,7.25597374 +156506,2017-07-13 10:00:00,BMFBOVESPA:GGBR4,7.19013006 +156507,2017-07-14 10:00:00,BMFBOVESPA:GGBR4,7.2032988 +156508,2017-07-17 10:00:00,BMFBOVESPA:GGBR4,7.25597374 +156509,2017-07-18 10:00:00,BMFBOVESPA:GGBR4,7.13745512 +156510,2017-07-19 10:00:00,BMFBOVESPA:GGBR4,7.28231122 +156511,2017-07-20 10:00:00,BMFBOVESPA:GGBR4,7.15720822 +156512,2017-07-21 10:00:00,BMFBOVESPA:GGBR4,7.0386896 +156513,2017-07-24 10:00:00,BMFBOVESPA:GGBR4,7.21646754 +156514,2017-07-25 10:00:00,BMFBOVESPA:GGBR4,7.33498616 +156515,2017-07-26 10:00:00,BMFBOVESPA:GGBR4,6.94650844 +156516,2017-07-27 10:00:00,BMFBOVESPA:GGBR4,6.95967718 +156517,2017-07-28 10:00:00,BMFBOVESPA:GGBR4,6.97284592 +156518,2017-07-31 10:00:00,BMFBOVESPA:GGBR4,7.01893649 +156519,2017-08-01 10:00:00,BMFBOVESPA:GGBR4,6.95309281 +156520,2017-08-02 10:00:00,BMFBOVESPA:GGBR4,7.15720822 +156521,2017-08-03 10:00:00,BMFBOVESPA:GGBR4,7.18354569 +156522,2017-08-04 10:00:00,BMFBOVESPA:GGBR4,7.36132363 +156523,2017-08-07 10:00:00,BMFBOVESPA:GGBR4,7.63128273 +156524,2017-08-08 10:00:00,BMFBOVESPA:GGBR4,7.55227031 +156525,2017-08-09 10:00:00,BMFBOVESPA:GGBR4,7.48642663 +156526,2017-08-10 10:00:00,BMFBOVESPA:GGBR4,7.54568594 +156527,2017-08-11 10:00:00,BMFBOVESPA:GGBR4,7.43375168 +156528,2017-08-14 10:00:00,BMFBOVESPA:GGBR4,7.37449237 +156529,2017-08-15 10:00:00,BMFBOVESPA:GGBR4,7.22305191 +156530,2017-08-16 10:00:00,BMFBOVESPA:GGBR4,7.42716732 +156531,2017-08-17 10:00:00,BMFBOVESPA:GGBR4,7.40082985 +156532,2017-08-18 10:00:00,BMFBOVESPA:GGBR4,7.36132363 +156533,2017-08-21 10:00:00,BMFBOVESPA:GGBR4,7.27572685 +156534,2017-08-22 10:00:00,BMFBOVESPA:GGBR4,7.49340533 +156535,2017-08-23 10:00:00,BMFBOVESPA:GGBR4,7.67810194 +156536,2017-08-24 10:00:00,BMFBOVESPA:GGBR4,7.63192779 +156537,2017-08-25 10:00:00,BMFBOVESPA:GGBR4,7.56596471 +156538,2017-08-28 10:00:00,BMFBOVESPA:GGBR4,7.59894625 +156539,2017-08-29 10:00:00,BMFBOVESPA:GGBR4,7.55277209 +156540,2017-08-30 10:00:00,BMFBOVESPA:GGBR4,7.79683548 +156541,2017-08-31 10:00:00,BMFBOVESPA:GGBR4,7.81662439 +156542,2017-09-01 10:00:00,BMFBOVESPA:GGBR4,8.30475116 +156543,2017-09-04 10:00:00,BMFBOVESPA:GGBR4,8.51583299 +156544,2017-09-05 10:00:00,BMFBOVESPA:GGBR4,8.32454008 +156545,2017-09-06 10:00:00,BMFBOVESPA:GGBR4,8.51583299 +156546,2017-09-08 10:00:00,BMFBOVESPA:GGBR4,8.06068778 +156547,2017-09-11 10:00:00,BMFBOVESPA:GGBR4,8.15303608 +156548,2017-09-12 10:00:00,BMFBOVESPA:GGBR4,8.04749516 +156549,2017-09-13 10:00:00,BMFBOVESPA:GGBR4,7.93535793 +156550,2017-09-14 10:00:00,BMFBOVESPA:GGBR4,7.87599117 +156551,2017-09-15 10:00:00,BMFBOVESPA:GGBR4,8.02110993 +156552,2017-09-18 10:00:00,BMFBOVESPA:GGBR4,8.08707301 +156553,2017-09-19 10:00:00,BMFBOVESPA:GGBR4,7.84960593 +156554,2017-09-20 10:00:00,BMFBOVESPA:GGBR4,7.80343178 +156555,2017-09-21 10:00:00,BMFBOVESPA:GGBR4,7.61873517 +156556,2017-09-22 10:00:00,BMFBOVESPA:GGBR4,7.46042379 +156557,2017-09-25 10:00:00,BMFBOVESPA:GGBR4,7.23614934 +156558,2017-09-26 10:00:00,BMFBOVESPA:GGBR4,7.32849764 +156559,2017-09-27 10:00:00,BMFBOVESPA:GGBR4,7.36147918 +156560,2017-09-28 10:00:00,BMFBOVESPA:GGBR4,7.16358996 +156561,2017-09-29 10:00:00,BMFBOVESPA:GGBR4,7.28232349 +156562,2017-10-02 10:00:00,BMFBOVESPA:GGBR4,7.25593826 +156563,2017-10-03 10:00:00,BMFBOVESPA:GGBR4,7.51979056 +156564,2017-10-04 10:00:00,BMFBOVESPA:GGBR4,7.50000164 +156565,2017-10-05 10:00:00,BMFBOVESPA:GGBR4,7.30870872 +156566,2017-10-06 10:00:00,BMFBOVESPA:GGBR4,7.09762688 +156567,2017-10-09 10:00:00,BMFBOVESPA:GGBR4,7.05804903 +156568,2017-10-10 10:00:00,BMFBOVESPA:GGBR4,7.35488287 +156569,2017-10-11 10:00:00,BMFBOVESPA:GGBR4,7.26913087 +156570,2017-10-13 10:00:00,BMFBOVESPA:GGBR4,7.54617579 +156571,2017-10-16 09:00:00,BMFBOVESPA:GGBR4,7.53298317 +156572,2017-10-17 09:00:00,BMFBOVESPA:GGBR4,7.4670201 +156573,2017-10-18 09:00:00,BMFBOVESPA:GGBR4,7.69129456 +156574,2017-10-19 09:00:00,BMFBOVESPA:GGBR4,7.7308724 +156575,2017-10-20 09:00:00,BMFBOVESPA:GGBR4,7.70448717 +156576,2017-10-23 09:00:00,BMFBOVESPA:GGBR4,7.67150563 +156577,2017-10-24 09:00:00,BMFBOVESPA:GGBR4,7.92876163 +156578,2017-10-25 09:00:00,BMFBOVESPA:GGBR4,7.94855054 +156579,2017-10-26 09:00:00,BMFBOVESPA:GGBR4,7.74406502 +156580,2017-10-27 09:00:00,BMFBOVESPA:GGBR4,7.63852409 +156581,2017-10-30 09:00:00,BMFBOVESPA:GGBR4,7.42084594 +156582,2017-10-31 09:00:00,BMFBOVESPA:GGBR4,7.22295672 +156583,2017-11-01 09:00:00,BMFBOVESPA:GGBR4,7.03826011 +156584,2017-11-03 09:00:00,BMFBOVESPA:GGBR4,7.11081949 +156585,2017-11-06 09:00:00,BMFBOVESPA:GGBR4,7.22955303 +156586,2017-11-07 09:00:00,BMFBOVESPA:GGBR4,6.97229704 +156587,2017-11-08 09:00:00,BMFBOVESPA:GGBR4,7.05804903 +156588,2017-11-09 09:00:00,BMFBOVESPA:GGBR4,6.90633396 +156589,2017-11-10 09:00:00,BMFBOVESPA:GGBR4,6.78100412 +156590,2017-11-13 09:00:00,BMFBOVESPA:GGBR4,6.88654504 +156591,2017-11-14 09:00:00,BMFBOVESPA:GGBR4,6.56332597 +156592,2017-11-16 09:00:00,BMFBOVESPA:GGBR4,6.76121519 +156593,2017-11-17 09:00:00,BMFBOVESPA:GGBR4,6.95250812 +156594,2017-11-21 09:00:00,BMFBOVESPA:GGBR4,6.94591181 +156595,2017-11-22 09:00:00,BMFBOVESPA:GGBR4,7.07159986 +156596,2017-11-23 09:00:00,BMFBOVESPA:GGBR4,7.17744232 +156597,2017-11-24 09:00:00,BMFBOVESPA:GGBR4,7.12452109 +156598,2017-11-27 09:00:00,BMFBOVESPA:GGBR4,7.31636056 +156599,2017-11-28 09:00:00,BMFBOVESPA:GGBR4,7.26343933 +156600,2017-11-29 09:00:00,BMFBOVESPA:GGBR4,7.34282118 +156601,2017-11-30 09:00:00,BMFBOVESPA:GGBR4,7.32959087 +156602,2017-12-01 09:00:00,BMFBOVESPA:GGBR4,7.30974541 +156603,2017-12-04 09:00:00,BMFBOVESPA:GGBR4,7.46850911 +156604,2017-12-05 09:00:00,BMFBOVESPA:GGBR4,7.36266665 +156605,2017-12-06 09:00:00,BMFBOVESPA:GGBR4,7.36266665 +156606,2017-12-07 09:00:00,BMFBOVESPA:GGBR4,7.4552788 +156607,2017-12-08 09:00:00,BMFBOVESPA:GGBR4,7.73973044 +156608,2017-12-11 09:00:00,BMFBOVESPA:GGBR4,7.8323426 +156609,2017-12-12 09:00:00,BMFBOVESPA:GGBR4,7.93818506 +156610,2017-12-13 09:00:00,BMFBOVESPA:GGBR4,7.7728062 +156611,2017-12-14 09:00:00,BMFBOVESPA:GGBR4,7.8323426 +156612,2017-12-15 09:00:00,BMFBOVESPA:GGBR4,7.97787598 +156613,2017-12-18 09:00:00,BMFBOVESPA:GGBR4,7.92495475 +156614,2017-12-19 09:00:00,BMFBOVESPA:GGBR4,8.01095176 +156615,2017-12-20 09:00:00,BMFBOVESPA:GGBR4,8.11679422 +156616,2017-12-21 09:00:00,BMFBOVESPA:GGBR4,8.26232762 +156617,2017-12-22 09:00:00,BMFBOVESPA:GGBR4,8.22925185 +156618,2017-12-26 09:00:00,BMFBOVESPA:GGBR4,8.18294576 +156619,2017-12-27 09:00:00,BMFBOVESPA:GGBR4,8.16971546 +156620,2017-12-28 09:00:00,BMFBOVESPA:GGBR4,8.18956092 +156621,2018-01-02 09:00:00,BMFBOVESPA:GGBR4,8.57985502 +156622,2018-01-03 09:00:00,BMFBOVESPA:GGBR4,8.56662472 +156623,2018-01-04 09:00:00,BMFBOVESPA:GGBR4,9.02968551 +156624,2018-01-05 09:00:00,BMFBOVESPA:GGBR4,8.91722788 +156625,2018-01-08 09:00:00,BMFBOVESPA:GGBR4,9.22814014 +156626,2018-01-09 09:00:00,BMFBOVESPA:GGBR4,9.28106137 +156627,2018-01-10 09:00:00,BMFBOVESPA:GGBR4,9.15537344 +156628,2018-01-11 09:00:00,BMFBOVESPA:GGBR4,9.90288587 +156629,2018-01-12 09:00:00,BMFBOVESPA:GGBR4,9.90288587 +156630,2018-01-15 09:00:00,BMFBOVESPA:GGBR4,9.80365855 +156631,2018-01-16 09:00:00,BMFBOVESPA:GGBR4,9.565513 +156632,2018-01-17 09:00:00,BMFBOVESPA:GGBR4,9.92273133 +156633,2018-01-18 09:00:00,BMFBOVESPA:GGBR4,9.61843423 +156634,2018-01-19 09:00:00,BMFBOVESPA:GGBR4,9.36705838 +156635,2018-01-22 09:00:00,BMFBOVESPA:GGBR4,9.2479856 +156636,2018-01-23 09:00:00,BMFBOVESPA:GGBR4,9.06937643 +156637,2018-01-24 09:00:00,BMFBOVESPA:GGBR4,9.35382806 +156638,2018-01-26 09:00:00,BMFBOVESPA:GGBR4,9.8830404 +156639,2018-01-29 09:00:00,BMFBOVESPA:GGBR4,9.67135546 +156640,2018-01-30 09:00:00,BMFBOVESPA:GGBR4,9.73750701 +156641,2018-01-31 09:00:00,BMFBOVESPA:GGBR4,9.52582207 +156642,2018-02-01 09:00:00,BMFBOVESPA:GGBR4,9.67135546 +156643,2018-02-02 09:00:00,BMFBOVESPA:GGBR4,9.6382797 +156644,2018-02-05 09:00:00,BMFBOVESPA:GGBR4,9.0892219 +156645,2018-02-06 09:00:00,BMFBOVESPA:GGBR4,9.6382797 +156646,2018-02-07 09:00:00,BMFBOVESPA:GGBR4,9.30090683 +156647,2018-02-08 09:00:00,BMFBOVESPA:GGBR4,9.10245221 +156648,2018-02-09 09:00:00,BMFBOVESPA:GGBR4,9.28106137 +156649,2018-02-14 09:00:00,BMFBOVESPA:GGBR4,9.89627071 +156650,2018-02-15 09:00:00,BMFBOVESPA:GGBR4,9.92273133 +156651,2018-02-16 09:00:00,BMFBOVESPA:GGBR4,10.53794067 +156652,2018-02-19 10:00:00,BMFBOVESPA:GGBR4,11.067153 +156653,2018-02-20 10:00:00,BMFBOVESPA:GGBR4,10.68347406 +156654,2018-02-21 10:00:00,BMFBOVESPA:GGBR4,10.78270072 +156655,2018-02-22 10:00:00,BMFBOVESPA:GGBR4,10.6570141 +156656,2018-02-23 10:00:00,BMFBOVESPA:GGBR4,10.99438697 +156657,2018-02-26 10:00:00,BMFBOVESPA:GGBR4,11.26560829 +156658,2018-02-27 10:00:00,BMFBOVESPA:GGBR4,11.01423177 +156659,2018-02-28 10:00:00,BMFBOVESPA:GGBR4,10.99438697 +156660,2018-03-01 10:00:00,BMFBOVESPA:GGBR4,11.34498948 +156661,2018-03-02 10:00:00,BMFBOVESPA:GGBR4,11.17961063 +156662,2018-03-05 10:00:00,BMFBOVESPA:GGBR4,11.29206825 +156663,2018-03-06 10:00:00,BMFBOVESPA:GGBR4,10.79593168 +156664,2018-03-07 10:00:00,BMFBOVESPA:GGBR4,11.067153 +156665,2018-03-08 10:00:00,BMFBOVESPA:GGBR4,10.60409287 +156666,2018-03-09 10:00:00,BMFBOVESPA:GGBR4,10.67024309 +156667,2018-03-12 10:00:00,BMFBOVESPA:GGBR4,10.86906993 +156668,2018-03-13 10:00:00,BMFBOVESPA:GGBR4,10.7961683 +156669,2018-03-14 10:00:00,BMFBOVESPA:GGBR4,10.63710741 +156670,2018-03-15 10:00:00,BMFBOVESPA:GGBR4,10.29910651 +156671,2018-03-16 10:00:00,BMFBOVESPA:GGBR4,10.23945917 +156672,2018-03-19 10:00:00,BMFBOVESPA:GGBR4,9.96110494 +156673,2018-03-20 10:00:00,BMFBOVESPA:GGBR4,10.43165614 +156674,2018-03-21 10:00:00,BMFBOVESPA:GGBR4,10.5907157 +156675,2018-03-22 10:00:00,BMFBOVESPA:GGBR4,10.17981184 +156676,2018-03-23 10:00:00,BMFBOVESPA:GGBR4,10.00086984 +156677,2018-03-26 10:00:00,BMFBOVESPA:GGBR4,10.14667443 +156678,2018-03-27 10:00:00,BMFBOVESPA:GGBR4,10.0141248 +156679,2018-03-28 10:00:00,BMFBOVESPA:GGBR4,9.90808509 +156680,2018-03-29 10:00:00,BMFBOVESPA:GGBR4,10.27259658 +156681,2018-04-02 10:00:00,BMFBOVESPA:GGBR4,10.36538132 +156682,2018-04-03 10:00:00,BMFBOVESPA:GGBR4,10.42502866 +156683,2018-04-04 10:00:00,BMFBOVESPA:GGBR4,10.17318436 +156684,2018-04-05 10:00:00,BMFBOVESPA:GGBR4,10.8558143 +156685,2018-04-06 10:00:00,BMFBOVESPA:GGBR4,10.69012726 +156686,2018-04-09 10:00:00,BMFBOVESPA:GGBR4,10.47804851 +156687,2018-04-10 10:00:00,BMFBOVESPA:GGBR4,10.69675475 +156688,2018-04-11 10:00:00,BMFBOVESPA:GGBR4,10.61722563 +156689,2018-04-12 10:00:00,BMFBOVESPA:GGBR4,10.902208 +156690,2018-04-13 10:00:00,BMFBOVESPA:GGBR4,10.87569741 +156691,2018-04-16 10:00:00,BMFBOVESPA:GGBR4,10.84256067 +156692,2018-04-17 10:00:00,BMFBOVESPA:GGBR4,11.13416854 +156693,2018-04-18 10:00:00,BMFBOVESPA:GGBR4,11.49205321 +156694,2018-04-19 10:00:00,BMFBOVESPA:GGBR4,11.37938602 +156695,2018-04-20 10:00:00,BMFBOVESPA:GGBR4,11.23358208 +156696,2018-04-23 10:00:00,BMFBOVESPA:GGBR4,11.08777683 +156697,2018-04-24 10:00:00,BMFBOVESPA:GGBR4,11.10765927 +156698,2018-04-25 10:00:00,BMFBOVESPA:GGBR4,11.11428676 +156699,2018-04-26 10:00:00,BMFBOVESPA:GGBR4,11.2799738 +156700,2018-04-27 10:00:00,BMFBOVESPA:GGBR4,11.05463942 +156701,2018-04-30 10:00:00,BMFBOVESPA:GGBR4,11.03475697 +156702,2018-05-02 10:00:00,BMFBOVESPA:GGBR4,10.76303022 +156703,2018-05-03 10:00:00,BMFBOVESPA:GGBR4,10.92871726 +156704,2018-05-04 10:00:00,BMFBOVESPA:GGBR4,11.16067912 +156705,2018-05-07 10:00:00,BMFBOVESPA:GGBR4,10.84256067 +156706,2018-05-08 10:00:00,BMFBOVESPA:GGBR4,10.82267756 +156707,2018-05-09 10:00:00,BMFBOVESPA:GGBR4,11.50530883 +156708,2018-05-10 10:00:00,BMFBOVESPA:GGBR4,11.83005477 +156709,2018-05-11 10:00:00,BMFBOVESPA:GGBR4,11.76377995 +156710,2018-05-14 10:00:00,BMFBOVESPA:GGBR4,11.73726937 +156711,2018-05-15 10:00:00,BMFBOVESPA:GGBR4,11.78366307 +156712,2018-05-16 10:00:00,BMFBOVESPA:GGBR4,12.09515404 +156713,2018-05-17 10:00:00,BMFBOVESPA:GGBR4,11.90295641 +156714,2018-05-18 10:00:00,BMFBOVESPA:GGBR4,11.77040744 +156715,2018-05-21 10:00:00,BMFBOVESPA:GGBR4,11.37938602 +156716,2018-05-22 10:00:00,BMFBOVESPA:GGBR4,11.25287047 +156717,2018-05-23 10:00:00,BMFBOVESPA:GGBR4,10.99984735 +156718,2018-05-24 10:00:00,BMFBOVESPA:GGBR4,11.01316502 +156719,2018-05-25 10:00:00,BMFBOVESPA:GGBR4,10.55372763 +156720,2018-05-28 10:00:00,BMFBOVESPA:GGBR4,9.89453581 +156721,2018-05-29 10:00:00,BMFBOVESPA:GGBR4,10.04102288 +156722,2018-05-30 10:00:00,BMFBOVESPA:GGBR4,9.85458479 +156723,2018-06-01 10:00:00,BMFBOVESPA:GGBR4,10.29404601 +156724,2018-06-04 10:00:00,BMFBOVESPA:GGBR4,10.56704464 +156725,2018-06-05 10:00:00,BMFBOVESPA:GGBR4,10.75348273 +156726,2018-06-06 10:00:00,BMFBOVESPA:GGBR4,10.59367865 +156727,2018-06-07 10:00:00,BMFBOVESPA:GGBR4,9.88121881 +156728,2018-06-08 10:00:00,BMFBOVESPA:GGBR4,9.53497663 +156729,2018-06-11 10:00:00,BMFBOVESPA:GGBR4,9.4550746 +156730,2018-06-12 10:00:00,BMFBOVESPA:GGBR4,9.6681467 +156731,2018-06-13 10:00:00,BMFBOVESPA:GGBR4,9.63485418 +156732,2018-06-14 10:00:00,BMFBOVESPA:GGBR4,9.50168412 +156733,2018-06-15 10:00:00,BMFBOVESPA:GGBR4,9.34853855 +156734,2018-06-18 10:00:00,BMFBOVESPA:GGBR4,9.38848956 +156735,2018-06-19 10:00:00,BMFBOVESPA:GGBR4,9.34853855 +156736,2018-06-20 10:00:00,BMFBOVESPA:GGBR4,9.81463377 +156737,2018-06-21 10:00:00,BMFBOVESPA:GGBR4,9.31524603 +156738,2018-06-22 10:00:00,BMFBOVESPA:GGBR4,9.49502562 +156739,2018-06-25 10:00:00,BMFBOVESPA:GGBR4,9.23534399 +156740,2018-06-26 10:00:00,BMFBOVESPA:GGBR4,8.96234535 +156741,2018-06-27 10:00:00,BMFBOVESPA:GGBR4,9.02893039 +156742,2018-06-28 10:00:00,BMFBOVESPA:GGBR4,9.27529501 +156743,2018-06-29 10:00:00,BMFBOVESPA:GGBR4,9.26197801 +156744,2018-07-02 10:00:00,BMFBOVESPA:GGBR4,9.2686365 +156745,2018-07-03 10:00:00,BMFBOVESPA:GGBR4,9.51500113 +156746,2018-07-04 10:00:00,BMFBOVESPA:GGBR4,9.70809772 +156747,2018-07-05 10:00:00,BMFBOVESPA:GGBR4,10.09429091 +156748,2018-07-06 10:00:00,BMFBOVESPA:GGBR4,10.33399702 +156749,2018-07-10 10:00:00,BMFBOVESPA:GGBR4,10.15421743 +156750,2018-07-11 10:00:00,BMFBOVESPA:GGBR4,9.91451132 +156751,2018-07-12 10:00:00,BMFBOVESPA:GGBR4,10.45385008 +156752,2018-07-13 10:00:00,BMFBOVESPA:GGBR4,10.32733852 +156753,2018-07-16 10:00:00,BMFBOVESPA:GGBR4,10.47382559 +156754,2018-07-17 10:00:00,BMFBOVESPA:GGBR4,10.76014123 +156755,2018-07-18 10:00:00,BMFBOVESPA:GGBR4,10.83338476 +156756,2018-07-19 10:00:00,BMFBOVESPA:GGBR4,10.63362967 +156757,2018-07-20 10:00:00,BMFBOVESPA:GGBR4,10.82006776 +156758,2018-07-23 10:00:00,BMFBOVESPA:GGBR4,10.85335961 +156759,2018-07-24 10:00:00,BMFBOVESPA:GGBR4,11.1729691 +156760,2018-07-25 10:00:00,BMFBOVESPA:GGBR4,11.08640789 +156761,2018-07-26 10:00:00,BMFBOVESPA:GGBR4,10.82672627 +156762,2018-07-27 10:00:00,BMFBOVESPA:GGBR4,11.21291945 +156763,2018-07-30 10:00:00,BMFBOVESPA:GGBR4,11.3993582 +156764,2018-07-31 10:00:00,BMFBOVESPA:GGBR4,11.1063834 +156765,2018-08-01 10:00:00,BMFBOVESPA:GGBR4,10.91994531 +156766,2018-08-02 10:00:00,BMFBOVESPA:GGBR4,11.07974872 +156767,2018-08-03 10:00:00,BMFBOVESPA:GGBR4,11.37938203 +156768,2018-08-06 10:00:00,BMFBOVESPA:GGBR4,11.21957795 +156769,2018-08-07 10:00:00,BMFBOVESPA:GGBR4,11.1063834 +156770,2018-08-08 10:00:00,BMFBOVESPA:GGBR4,11.45262623 +156771,2018-08-09 10:00:00,BMFBOVESPA:GGBR4,11.1796276 +156772,2018-08-10 10:00:00,BMFBOVESPA:GGBR4,10.7002147 +156773,2018-08-13 10:00:00,BMFBOVESPA:GGBR4,10.59367865 +156774,2018-08-14 10:00:00,BMFBOVESPA:GGBR4,10.85335961 +156775,2018-08-15 10:00:00,BMFBOVESPA:GGBR4,10.33399702 +156776,2018-08-16 10:00:00,BMFBOVESPA:GGBR4,10.33399702 +156777,2018-08-17 10:00:00,BMFBOVESPA:GGBR4,10.42055756 +156778,2018-08-20 10:00:00,BMFBOVESPA:GGBR4,10.79343308 +156779,2018-08-21 10:00:00,BMFBOVESPA:GGBR4,10.62031267 +156780,2018-08-22 10:00:00,BMFBOVESPA:GGBR4,10.89572354 +156781,2018-08-23 10:00:00,BMFBOVESPA:GGBR4,10.61359078 +156782,2018-08-24 10:00:00,BMFBOVESPA:GGBR4,10.67404794 +156783,2018-08-27 10:00:00,BMFBOVESPA:GGBR4,10.82183279 +156784,2018-08-28 10:00:00,BMFBOVESPA:GGBR4,10.88900608 +156785,2018-08-29 10:00:00,BMFBOVESPA:GGBR4,10.94946324 +156786,2018-08-30 10:00:00,BMFBOVESPA:GGBR4,10.69420033 +156787,2018-08-31 10:00:00,BMFBOVESPA:GGBR4,10.77481055 +156788,2018-09-03 10:00:00,BMFBOVESPA:GGBR4,10.64717809 +156789,2018-09-04 10:00:00,BMFBOVESPA:GGBR4,10.48595899 +156790,2018-09-05 10:00:00,BMFBOVESPA:GGBR4,10.4658066 +156791,2018-09-06 10:00:00,BMFBOVESPA:GGBR4,10.65389556 +156792,2018-09-10 10:00:00,BMFBOVESPA:GGBR4,10.47252407 +156793,2018-09-11 10:00:00,BMFBOVESPA:GGBR4,10.21054303 +156794,2018-09-12 10:00:00,BMFBOVESPA:GGBR4,10.27100019 +156795,2018-09-13 10:00:00,BMFBOVESPA:GGBR4,10.26428273 +156796,2018-09-14 10:00:00,BMFBOVESPA:GGBR4,10.2508478 +156797,2018-09-17 10:00:00,BMFBOVESPA:GGBR4,10.49939392 +156798,2018-09-18 10:00:00,BMFBOVESPA:GGBR4,11.19801002 +156799,2018-09-19 10:00:00,BMFBOVESPA:GGBR4,11.27190278 +156800,2018-09-20 10:00:00,BMFBOVESPA:GGBR4,11.28533636 +156801,2018-09-21 10:00:00,BMFBOVESPA:GGBR4,11.41968629 +156802,2018-09-24 10:00:00,BMFBOVESPA:GGBR4,11.12411726 +156803,2018-09-25 10:00:00,BMFBOVESPA:GGBR4,11.72868889 +156804,2018-09-26 10:00:00,BMFBOVESPA:GGBR4,11.49357905 +156805,2018-09-27 10:00:00,BMFBOVESPA:GGBR4,11.53388314 +156806,2018-09-28 10:00:00,BMFBOVESPA:GGBR4,11.54731874 +156807,2018-10-01 10:00:00,BMFBOVESPA:GGBR4,11.20472749 +156808,2018-10-02 10:00:00,BMFBOVESPA:GGBR4,11.29205383 +156809,2018-10-03 10:00:00,BMFBOVESPA:GGBR4,11.07709569 +156810,2018-10-04 10:00:00,BMFBOVESPA:GGBR4,10.88900608 +156811,2018-10-05 10:00:00,BMFBOVESPA:GGBR4,10.61359078 +156812,2018-10-08 10:00:00,BMFBOVESPA:GGBR4,10.48595899 +156813,2018-10-09 10:00:00,BMFBOVESPA:GGBR4,10.76809309 +156814,2018-10-10 10:00:00,BMFBOVESPA:GGBR4,10.44565422 +156815,2018-10-11 10:00:00,BMFBOVESPA:GGBR4,10.57328601 +156816,2018-10-15 10:00:00,BMFBOVESPA:GGBR4,10.43221929 +156817,2018-10-16 10:00:00,BMFBOVESPA:GGBR4,10.88228996 +156818,2018-10-17 10:00:00,BMFBOVESPA:GGBR4,10.81511466 +156819,2018-10-18 10:00:00,BMFBOVESPA:GGBR4,10.40534944 +156820,2018-10-19 10:00:00,BMFBOVESPA:GGBR4,10.15008587 +156821,2018-10-22 10:00:00,BMFBOVESPA:GGBR4,10.60687332 +156822,2018-10-23 10:00:00,BMFBOVESPA:GGBR4,10.53298123 +156823,2018-10-24 10:00:00,BMFBOVESPA:GGBR4,10.05604139 +156824,2018-10-25 10:00:00,BMFBOVESPA:GGBR4,10.32473989 +156825,2018-10-26 10:00:00,BMFBOVESPA:GGBR4,10.60687332 +156826,2018-10-29 10:00:00,BMFBOVESPA:GGBR4,10.50611138 +156827,2018-10-30 10:00:00,BMFBOVESPA:GGBR4,10.61359078 +156828,2018-10-31 10:00:00,BMFBOVESPA:GGBR4,10.92259405 +156829,2018-11-01 10:00:00,BMFBOVESPA:GGBR4,11.03007346 +156830,2018-11-05 09:00:00,BMFBOVESPA:GGBR4,11.37938218 +156831,2018-11-06 09:00:00,BMFBOVESPA:GGBR4,11.41296882 +156832,2018-11-07 09:00:00,BMFBOVESPA:GGBR4,11.08381316 +156833,2018-11-08 09:00:00,BMFBOVESPA:GGBR4,10.80167973 +156834,2018-11-09 09:00:00,BMFBOVESPA:GGBR4,10.82855025 +156835,2018-11-12 09:00:00,BMFBOVESPA:GGBR4,10.37176213 +156836,2018-11-13 09:00:00,BMFBOVESPA:GGBR4,10.27100019 +156837,2018-11-14 09:00:00,BMFBOVESPA:GGBR4,10.17695572 +156838,2018-11-16 09:00:00,BMFBOVESPA:GGBR4,10.90244167 +156839,2018-11-19 09:00:00,BMFBOVESPA:GGBR4,10.84870197 +156840,2018-11-21 09:00:00,BMFBOVESPA:GGBR4,10.31130497 +156841,2018-11-22 09:00:00,BMFBOVESPA:GGBR4,10.41970207 +156842,2018-11-23 09:00:00,BMFBOVESPA:GGBR4,10.10805948 +156843,2018-11-26 09:00:00,BMFBOVESPA:GGBR4,10.02676142 +156844,2018-11-27 09:00:00,BMFBOVESPA:GGBR4,9.95901303 +156845,2018-11-28 09:00:00,BMFBOVESPA:GGBR4,10.20968206 +156846,2018-11-29 09:00:00,BMFBOVESPA:GGBR4,10.23000658 +156847,2018-11-30 09:00:00,BMFBOVESPA:GGBR4,10.48745046 +156848,2018-12-03 09:00:00,BMFBOVESPA:GGBR4,10.94136465 +156849,2018-12-04 09:00:00,BMFBOVESPA:GGBR4,10.71102013 +156850,2018-12-05 09:00:00,BMFBOVESPA:GGBR4,10.83974207 +156851,2018-12-06 09:00:00,BMFBOVESPA:GGBR4,10.71779497 +156852,2018-12-07 09:00:00,BMFBOVESPA:GGBR4,10.61617239 +156853,2018-12-10 09:00:00,BMFBOVESPA:GGBR4,10.38582787 +156854,2018-12-11 09:00:00,BMFBOVESPA:GGBR4,10.48745046 +156855,2018-12-12 09:00:00,BMFBOVESPA:GGBR4,10.43325175 +156856,2018-12-13 09:00:00,BMFBOVESPA:GGBR4,10.39260271 +156857,2018-12-14 09:00:00,BMFBOVESPA:GGBR4,10.2503311 +156858,2018-12-17 09:00:00,BMFBOVESPA:GGBR4,10.23000658 +156859,2018-12-18 09:00:00,BMFBOVESPA:GGBR4,10.31130464 +156860,2018-12-19 09:00:00,BMFBOVESPA:GGBR4,10.26388077 +156861,2018-12-20 09:00:00,BMFBOVESPA:GGBR4,9.85739044 +156862,2018-12-21 09:00:00,BMFBOVESPA:GGBR4,9.96578787 +156863,2018-12-26 09:00:00,BMFBOVESPA:GGBR4,10.01998658 +156864,2018-12-27 09:00:00,BMFBOVESPA:GGBR4,9.76931754 +156865,2018-12-28 09:00:00,BMFBOVESPA:GGBR4,10.0403111 +156866,2019-01-02 09:00:00,BMFBOVESPA:GGBR4,10.29775497 +156867,2019-01-03 09:00:00,BMFBOVESPA:GGBR4,10.23000658 +156868,2019-01-04 09:00:00,BMFBOVESPA:GGBR4,10.50100014 +156869,2019-01-07 09:00:00,BMFBOVESPA:GGBR4,10.52809949 +156870,2019-01-08 09:00:00,BMFBOVESPA:GGBR4,10.54164917 +156871,2019-01-09 09:00:00,BMFBOVESPA:GGBR4,10.83974207 +156872,2019-01-10 09:00:00,BMFBOVESPA:GGBR4,10.56197368 +156873,2019-01-11 09:00:00,BMFBOVESPA:GGBR4,10.31130464 +156874,2019-01-14 09:00:00,BMFBOVESPA:GGBR4,10.29775497 +156875,2019-01-15 09:00:00,BMFBOVESPA:GGBR4,10.09450981 +156876,2019-01-16 09:00:00,BMFBOVESPA:GGBR4,10.11483432 +156877,2019-01-17 09:00:00,BMFBOVESPA:GGBR4,10.19613239 +156878,2019-01-18 09:00:00,BMFBOVESPA:GGBR4,10.4942253 +156879,2019-01-21 09:00:00,BMFBOVESPA:GGBR4,10.50100014 +156880,2019-01-22 09:00:00,BMFBOVESPA:GGBR4,10.48067562 +156881,2019-01-23 09:00:00,BMFBOVESPA:GGBR4,10.60262272 +156882,2019-01-24 09:00:00,BMFBOVESPA:GGBR4,10.83296723 +156883,2019-01-28 09:00:00,BMFBOVESPA:GGBR4,10.59584788 +156884,2019-01-29 09:00:00,BMFBOVESPA:GGBR4,10.59584788 +156885,2019-01-30 09:00:00,BMFBOVESPA:GGBR4,10.94136465 +156886,2019-01-31 09:00:00,BMFBOVESPA:GGBR4,10.60262272 +156887,2019-02-01 09:00:00,BMFBOVESPA:GGBR4,10.7042453 +156888,2019-02-04 09:00:00,BMFBOVESPA:GGBR4,10.83296723 +156889,2019-02-05 09:00:00,BMFBOVESPA:GGBR4,10.78554336 +156890,2019-02-06 09:00:00,BMFBOVESPA:GGBR4,10.38582787 +156891,2019-02-07 09:00:00,BMFBOVESPA:GGBR4,10.31807948 +156892,2019-02-08 09:00:00,BMFBOVESPA:GGBR4,10.39937755 +156893,2019-02-11 09:00:00,BMFBOVESPA:GGBR4,10.46712594 +156894,2019-02-12 09:00:00,BMFBOVESPA:GGBR4,10.50100014 +156895,2019-02-13 09:00:00,BMFBOVESPA:GGBR4,10.58907304 +156896,2019-02-14 09:00:00,BMFBOVESPA:GGBR4,10.65682143 +156897,2019-02-15 09:00:00,BMFBOVESPA:GGBR4,10.48745046 +156898,2019-02-18 10:00:00,BMFBOVESPA:GGBR4,10.53487433 +156899,2019-02-19 10:00:00,BMFBOVESPA:GGBR4,10.52809949 +156900,2019-02-20 10:00:00,BMFBOVESPA:GGBR4,10.7042453 +156901,2019-02-21 10:00:00,BMFBOVESPA:GGBR4,10.23000658 +156902,2019-02-22 10:00:00,BMFBOVESPA:GGBR4,10.28420529 +156903,2019-02-25 10:00:00,BMFBOVESPA:GGBR4,10.34517884 +156904,2019-02-26 10:00:00,BMFBOVESPA:GGBR4,10.48745046 +156905,2019-02-27 10:00:00,BMFBOVESPA:GGBR4,10.45357626 +156906,2019-02-28 10:00:00,BMFBOVESPA:GGBR4,10.25710593 +156907,2019-03-01 10:00:00,BMFBOVESPA:GGBR4,10.18258271 +156908,2019-03-06 10:00:00,BMFBOVESPA:GGBR4,10.18258271 +156909,2019-03-07 10:00:00,BMFBOVESPA:GGBR4,10.04617507 +156910,2019-03-08 10:00:00,BMFBOVESPA:GGBR4,10.03253464 +156911,2019-03-11 10:00:00,BMFBOVESPA:GGBR4,10.1621187 +156912,2019-03-12 10:00:00,BMFBOVESPA:GGBR4,10.00525379 +156913,2019-03-13 10:00:00,BMFBOVESPA:GGBR4,10.21668041 +156914,2019-03-14 10:00:00,BMFBOVESPA:GGBR4,10.06663571 +156915,2019-03-15 10:00:00,BMFBOVESPA:GGBR4,10.3053432 +156916,2019-03-18 10:00:00,BMFBOVESPA:GGBR4,10.58497196 +156917,2019-03-19 10:00:00,BMFBOVESPA:GGBR4,10.81003903 +156918,2019-03-20 10:00:00,BMFBOVESPA:GGBR4,10.6531741 +156919,2019-03-21 10:00:00,BMFBOVESPA:GGBR4,10.68045496 +156920,2019-03-22 10:00:00,BMFBOVESPA:GGBR4,10.18939956 +156921,2019-03-25 10:00:00,BMFBOVESPA:GGBR4,10.14165806 +156922,2019-03-26 10:00:00,BMFBOVESPA:GGBR4,10.39400598 +156923,2019-03-27 10:00:00,BMFBOVESPA:GGBR4,9.99161336 +156924,2019-03-28 10:00:00,BMFBOVESPA:GGBR4,10.14847827 +156925,2019-03-29 10:00:00,BMFBOVESPA:GGBR4,10.32580384 +156926,2019-04-01 10:00:00,BMFBOVESPA:GGBR4,10.96690394 +156927,2019-04-02 10:00:00,BMFBOVESPA:GGBR4,10.96690394 +156928,2019-04-03 10:00:00,BMFBOVESPA:GGBR4,10.91234223 +156929,2019-04-04 10:00:00,BMFBOVESPA:GGBR4,11.04874719 +156930,2019-04-05 10:00:00,BMFBOVESPA:GGBR4,10.75547732 +156931,2019-04-08 10:00:00,BMFBOVESPA:GGBR4,10.81003903 +156932,2019-04-09 10:00:00,BMFBOVESPA:GGBR4,10.63953367 +156933,2019-04-10 10:00:00,BMFBOVESPA:GGBR4,10.59179218 +156934,2019-04-11 10:00:00,BMFBOVESPA:GGBR4,10.35990491 +156935,2019-04-12 10:00:00,BMFBOVESPA:GGBR4,10.23714105 +156936,2019-04-15 10:00:00,BMFBOVESPA:GGBR4,10.08027614 +156937,2019-04-16 10:00:00,BMFBOVESPA:GGBR4,10.28488255 +156938,2019-04-17 10:00:00,BMFBOVESPA:GGBR4,10.21668041 +156939,2019-04-18 10:00:00,BMFBOVESPA:GGBR4,10.18257934 +156940,2019-04-22 10:00:00,BMFBOVESPA:GGBR4,10.19621977 +156941,2019-04-23 10:00:00,BMFBOVESPA:GGBR4,10.04617507 +156942,2019-04-24 10:00:00,BMFBOVESPA:GGBR4,9.95751229 +156943,2019-04-25 10:00:00,BMFBOVESPA:GGBR4,9.94387186 +156944,2019-04-26 10:00:00,BMFBOVESPA:GGBR4,9.80064736 +156945,2019-04-29 10:00:00,BMFBOVESPA:GGBR4,9.81428779 +156946,2019-04-30 10:00:00,BMFBOVESPA:GGBR4,9.65060266 +156947,2019-05-02 10:00:00,BMFBOVESPA:GGBR4,9.54829946 +156948,2019-05-03 10:00:00,BMFBOVESPA:GGBR4,9.70516437 +156949,2019-05-06 10:00:00,BMFBOVESPA:GGBR4,9.60286117 +156950,2019-05-07 10:00:00,BMFBOVESPA:GGBR4,9.69834416 +156951,2019-05-08 10:00:00,BMFBOVESPA:GGBR4,9.88931015 +156952,2019-05-09 10:00:00,BMFBOVESPA:GGBR4,9.71198459 +156953,2019-05-10 10:00:00,BMFBOVESPA:GGBR4,9.65060266 +156954,2019-05-13 10:00:00,BMFBOVESPA:GGBR4,9.41871539 +156955,2019-05-14 10:00:00,BMFBOVESPA:GGBR4,9.51419839 +156956,2019-05-15 10:00:00,BMFBOVESPA:GGBR4,9.49373775 +156957,2019-05-16 10:00:00,BMFBOVESPA:GGBR4,9.37097389 +156958,2019-05-17 10:00:00,BMFBOVESPA:GGBR4,9.37097389 +156959,2019-05-20 10:00:00,BMFBOVESPA:GGBR4,9.44638351 +156960,2019-05-21 10:00:00,BMFBOVESPA:GGBR4,9.79599568 +156961,2019-05-22 10:00:00,BMFBOVESPA:GGBR4,9.79599568 +156962,2019-05-23 10:00:00,BMFBOVESPA:GGBR4,9.5629209 +156963,2019-05-24 10:00:00,BMFBOVESPA:GGBR4,9.4943695 +156964,2019-05-27 10:00:00,BMFBOVESPA:GGBR4,9.47380407 +156965,2019-05-28 10:00:00,BMFBOVESPA:GGBR4,9.69316856 +156966,2019-05-29 10:00:00,BMFBOVESPA:GGBR4,9.6314723 +156967,2019-05-30 10:00:00,BMFBOVESPA:GGBR4,9.5629209 +156968,2019-05-31 10:00:00,BMFBOVESPA:GGBR4,9.50807978 +156969,2019-06-03 10:00:00,BMFBOVESPA:GGBR4,9.55606576 +156970,2019-06-04 10:00:00,BMFBOVESPA:GGBR4,9.50122463 +156971,2019-06-05 10:00:00,BMFBOVESPA:GGBR4,9.39839753 +156972,2019-06-06 10:00:00,BMFBOVESPA:GGBR4,9.35726668 +156973,2019-06-07 10:00:00,BMFBOVESPA:GGBR4,9.52864519 +156974,2019-06-10 10:00:00,BMFBOVESPA:GGBR4,9.70002371 +156975,2019-06-11 10:00:00,BMFBOVESPA:GGBR4,9.98793961 +156976,2019-06-12 10:00:00,BMFBOVESPA:GGBR4,9.91253306 +156977,2019-06-13 10:00:00,BMFBOVESPA:GGBR4,10.04278073 +156978,2019-06-14 10:00:00,BMFBOVESPA:GGBR4,9.83712651 +156979,2019-06-17 10:00:00,BMFBOVESPA:GGBR4,9.74115455 +156980,2019-06-18 10:00:00,BMFBOVESPA:GGBR4,10.10447699 +156981,2019-06-19 10:00:00,BMFBOVESPA:GGBR4,10.25529008 +156982,2019-06-21 10:00:00,BMFBOVESPA:GGBR4,10.43352373 +156983,2019-06-24 10:00:00,BMFBOVESPA:GGBR4,10.37182747 +156984,2019-06-25 10:00:00,BMFBOVESPA:GGBR4,10.11133213 +156985,2019-06-26 10:00:00,BMFBOVESPA:GGBR4,10.34440691 +156986,2019-06-27 10:00:00,BMFBOVESPA:GGBR4,10.2758555 +156987,2019-06-28 10:00:00,BMFBOVESPA:GGBR4,10.41981345 +156988,2019-07-01 10:00:00,BMFBOVESPA:GGBR4,10.30327607 +156989,2019-07-02 10:00:00,BMFBOVESPA:GGBR4,10.03592559 +156990,2019-07-03 10:00:00,BMFBOVESPA:GGBR4,10.20044896 +156991,2019-07-04 10:00:00,BMFBOVESPA:GGBR4,10.48836486 +156992,2019-07-05 10:00:00,BMFBOVESPA:GGBR4,10.53635084 +156993,2019-07-08 10:00:00,BMFBOVESPA:GGBR4,10.52264056 +156994,2019-07-10 10:00:00,BMFBOVESPA:GGBR4,10.49522 +156995,2019-07-11 10:00:00,BMFBOVESPA:GGBR4,10.2415798 +156996,2019-07-12 10:00:00,BMFBOVESPA:GGBR4,10.09076671 +156997,2019-07-15 10:00:00,BMFBOVESPA:GGBR4,10.23472466 +156998,2019-07-16 10:00:00,BMFBOVESPA:GGBR4,10.13875269 +156999,2019-07-17 10:00:00,BMFBOVESPA:GGBR4,10.01536017 +157000,2019-07-18 10:00:00,BMFBOVESPA:GGBR4,9.93309848 +157001,2019-07-19 10:00:00,BMFBOVESPA:GGBR4,9.83027137 +157002,2019-07-22 10:00:00,BMFBOVESPA:GGBR4,9.60405174 +157003,2019-07-23 10:00:00,BMFBOVESPA:GGBR4,9.63832745 +157004,2019-07-24 10:00:00,BMFBOVESPA:GGBR4,9.4943695 +157005,2019-07-25 10:00:00,BMFBOVESPA:GGBR4,9.40525267 +157006,2019-07-26 10:00:00,BMFBOVESPA:GGBR4,9.43267323 +157007,2019-07-29 10:00:00,BMFBOVESPA:GGBR4,9.52864519 +157008,2019-07-30 10:00:00,BMFBOVESPA:GGBR4,9.65889286 +157009,2019-07-31 10:00:00,BMFBOVESPA:GGBR4,9.42581809 +157010,2019-08-01 10:00:00,BMFBOVESPA:GGBR4,9.25443958 +157011,2019-08-02 10:00:00,BMFBOVESPA:GGBR4,9.30242556 +157012,2019-08-05 10:00:00,BMFBOVESPA:GGBR4,8.98023396 +157013,2019-08-06 10:00:00,BMFBOVESPA:GGBR4,8.97337882 +157014,2019-08-07 10:00:00,BMFBOVESPA:GGBR4,8.89111714 +157015,2019-08-08 10:00:00,BMFBOVESPA:GGBR4,9.17903304 +157016,2019-08-09 10:00:00,BMFBOVESPA:GGBR4,9.11048163 +157017,2019-08-12 10:00:00,BMFBOVESPA:GGBR4,8.86369657 +157018,2019-08-13 10:00:00,BMFBOVESPA:GGBR4,9.09677135 +157019,2019-08-14 10:00:00,BMFBOVESPA:GGBR4,8.71288349 +157020,2019-08-15 10:00:00,BMFBOVESPA:GGBR4,8.41811244 +157021,2019-08-16 10:00:00,BMFBOVESPA:GGBR4,8.69231806 +157022,2019-08-19 10:00:00,BMFBOVESPA:GGBR4,8.45106056 +157023,2019-08-20 10:00:00,BMFBOVESPA:GGBR4,8.48552656 +157024,2019-08-21 10:00:00,BMFBOVESPA:GGBR4,8.6509633 +157025,2019-08-22 10:00:00,BMFBOVESPA:GGBR4,8.69232249 +157026,2019-08-23 10:00:00,BMFBOVESPA:GGBR4,8.47174016 +157027,2019-08-26 10:00:00,BMFBOVESPA:GGBR4,8.27873062 +157028,2019-08-27 10:00:00,BMFBOVESPA:GGBR4,8.11329387 +157029,2019-08-28 10:00:00,BMFBOVESPA:GGBR4,8.20979864 +157030,2019-08-29 10:00:00,BMFBOVESPA:GGBR4,8.63717691 +157031,2019-08-30 10:00:00,BMFBOVESPA:GGBR4,8.87154563 +157032,2019-09-02 10:00:00,BMFBOVESPA:GGBR4,8.72678848 +157033,2019-09-03 10:00:00,BMFBOVESPA:GGBR4,8.6716429 +157034,2019-09-04 10:00:00,BMFBOVESPA:GGBR4,8.6716429 +157035,2019-09-05 10:00:00,BMFBOVESPA:GGBR4,8.73368167 +157036,2019-09-06 10:00:00,BMFBOVESPA:GGBR4,8.56824493 +157037,2019-09-09 10:00:00,BMFBOVESPA:GGBR4,9.03698239 +157038,2019-09-10 10:00:00,BMFBOVESPA:GGBR4,9.3196035 +157039,2019-09-11 10:00:00,BMFBOVESPA:GGBR4,9.11970076 +157040,2019-09-12 10:00:00,BMFBOVESPA:GGBR4,9.38164228 +157041,2019-09-13 10:00:00,BMFBOVESPA:GGBR4,9.34717628 +157042,2019-09-16 10:00:00,BMFBOVESPA:GGBR4,9.3058171 +157043,2019-09-17 10:00:00,BMFBOVESPA:GGBR4,9.36096268 +157044,2019-09-18 10:00:00,BMFBOVESPA:GGBR4,9.25756472 +157045,2019-09-19 10:00:00,BMFBOVESPA:GGBR4,9.23688512 +157046,2019-09-20 10:00:00,BMFBOVESPA:GGBR4,9.13348715 +157047,2019-09-23 10:00:00,BMFBOVESPA:GGBR4,9.10591436 +157048,2019-09-24 10:00:00,BMFBOVESPA:GGBR4,8.92669122 +157049,2019-09-25 10:00:00,BMFBOVESPA:GGBR4,9.03698239 +157050,2019-09-26 10:00:00,BMFBOVESPA:GGBR4,9.05076878 +157051,2019-09-27 10:00:00,BMFBOVESPA:GGBR4,8.9818368 +157052,2019-09-30 10:00:00,BMFBOVESPA:GGBR4,9.07144837 +157053,2019-10-01 10:00:00,BMFBOVESPA:GGBR4,9.02319599 +157054,2019-10-02 10:00:00,BMFBOVESPA:GGBR4,8.6854293 +157055,2019-10-03 10:00:00,BMFBOVESPA:GGBR4,8.80950685 +157056,2019-10-04 10:00:00,BMFBOVESPA:GGBR4,8.9818368 +157057,2019-10-07 10:00:00,BMFBOVESPA:GGBR4,8.80950685 +157058,2019-10-08 10:00:00,BMFBOVESPA:GGBR4,8.6509633 +157059,2019-10-09 10:00:00,BMFBOVESPA:GGBR4,8.63028371 +157060,2019-10-10 10:00:00,BMFBOVESPA:GGBR4,8.94737081 +157061,2019-10-11 10:00:00,BMFBOVESPA:GGBR4,9.16105994 +157062,2019-10-14 10:00:00,BMFBOVESPA:GGBR4,9.13348715 +157063,2019-10-15 10:00:00,BMFBOVESPA:GGBR4,9.2989239 +157064,2019-10-16 10:00:00,BMFBOVESPA:GGBR4,9.20241913 +157065,2019-10-17 10:00:00,BMFBOVESPA:GGBR4,9.23688512 +157066,2019-10-18 10:00:00,BMFBOVESPA:GGBR4,9.07144837 +157067,2019-10-21 10:00:00,BMFBOVESPA:GGBR4,9.11970076 +157068,2019-10-22 10:00:00,BMFBOVESPA:GGBR4,9.15416674 +157069,2019-10-23 10:00:00,BMFBOVESPA:GGBR4,9.17484634 +157070,2019-10-24 10:00:00,BMFBOVESPA:GGBR4,8.96115721 +157071,2019-10-25 10:00:00,BMFBOVESPA:GGBR4,9.12659395 +157072,2019-10-28 10:00:00,BMFBOVESPA:GGBR4,9.10591436 +157073,2019-10-29 10:00:00,BMFBOVESPA:GGBR4,9.03698239 +157074,2019-10-30 10:00:00,BMFBOVESPA:GGBR4,9.22309872 +157075,2019-10-31 10:00:00,BMFBOVESPA:GGBR4,9.25756472 +157076,2019-11-01 10:00:00,BMFBOVESPA:GGBR4,9.58843821 +157077,2019-11-04 10:00:00,BMFBOVESPA:GGBR4,10.06406886 +157078,2019-11-05 10:00:00,BMFBOVESPA:GGBR4,10.16746683 +157079,2019-11-06 10:00:00,BMFBOVESPA:GGBR4,10.15368044 +157080,2019-11-07 10:00:00,BMFBOVESPA:GGBR4,10.5672723 +157081,2019-11-08 10:00:00,BMFBOVESPA:GGBR4,10.51212673 +157082,2019-11-11 10:00:00,BMFBOVESPA:GGBR4,10.53280632 +157083,2019-11-12 10:00:00,BMFBOVESPA:GGBR4,10.5673653 +157084,2019-11-13 10:00:00,BMFBOVESPA:GGBR4,10.58809917 +157085,2019-11-14 10:00:00,BMFBOVESPA:GGBR4,10.67103468 +157086,2019-11-18 10:00:00,BMFBOVESPA:GGBR4,10.54663143 +157087,2019-11-19 10:00:00,BMFBOVESPA:GGBR4,10.57427659 +157088,2019-11-21 10:00:00,BMFBOVESPA:GGBR4,11.36907585 +157089,2019-11-22 10:00:00,BMFBOVESPA:GGBR4,11.53494686 +157090,2019-11-25 10:00:00,BMFBOVESPA:GGBR4,11.61096968 +157091,2019-11-26 10:00:00,BMFBOVESPA:GGBR4,11.9288898 +157092,2019-11-27 10:00:00,BMFBOVESPA:GGBR4,12.03947047 +157093,2019-11-28 10:00:00,BMFBOVESPA:GGBR4,11.86668817 +157094,2019-11-29 10:00:00,BMFBOVESPA:GGBR4,11.74919621 +157095,2019-12-02 10:00:00,BMFBOVESPA:GGBR4,12.06020504 +157096,2019-12-03 10:00:00,BMFBOVESPA:GGBR4,11.78375198 +157097,2019-12-04 10:00:00,BMFBOVESPA:GGBR4,11.9288898 +157098,2019-12-05 10:00:00,BMFBOVESPA:GGBR4,11.95653428 +157099,2019-12-06 10:00:00,BMFBOVESPA:GGBR4,12.16387373 +157100,2019-12-09 10:00:00,BMFBOVESPA:GGBR4,11.87359947 +157101,2019-12-10 10:00:00,BMFBOVESPA:GGBR4,12.21225277 +157102,2019-12-11 10:00:00,BMFBOVESPA:GGBR4,12.16387373 +157103,2019-12-12 10:00:00,BMFBOVESPA:GGBR4,12.37812377 +157104,2019-12-13 10:00:00,BMFBOVESPA:GGBR4,12.7789787 +157105,2019-12-16 10:00:00,BMFBOVESPA:GGBR4,12.51635031 +157106,2019-12-17 10:00:00,BMFBOVESPA:GGBR4,12.45414798 +157107,2019-12-18 10:00:00,BMFBOVESPA:GGBR4,12.32283344 +157108,2019-12-19 10:00:00,BMFBOVESPA:GGBR4,12.62693028 +157109,2019-12-20 10:00:00,BMFBOVESPA:GGBR4,13.23512397 +157110,2019-12-23 10:00:00,BMFBOVESPA:GGBR4,13.44937332 +157111,2019-12-26 10:00:00,BMFBOVESPA:GGBR4,13.74655888 +157112,2019-12-27 10:00:00,BMFBOVESPA:GGBR4,13.73964759 +157113,2019-12-30 10:00:00,BMFBOVESPA:GGBR4,13.82258378 +157114,2020-01-02 10:00:00,BMFBOVESPA:GGBR4,14.34784196 +157115,2020-01-03 10:00:00,BMFBOVESPA:GGBR4,14.11285804 +157116,2020-01-06 10:00:00,BMFBOVESPA:GGBR4,14.07830227 +157117,2020-01-07 10:00:00,BMFBOVESPA:GGBR4,14.29946361 +157118,2020-01-08 10:00:00,BMFBOVESPA:GGBR4,14.35475326 +157119,2020-01-09 10:00:00,BMFBOVESPA:GGBR4,14.27872905 +157120,2020-01-10 10:00:00,BMFBOVESPA:GGBR4,14.47224591 +157121,2020-01-13 10:00:00,BMFBOVESPA:GGBR4,15.09426149 +157122,2020-01-14 10:00:00,BMFBOVESPA:GGBR4,14.80398723 +157123,2020-01-15 10:00:00,BMFBOVESPA:GGBR4,14.58282589 +157124,2020-01-16 10:00:00,BMFBOVESPA:GGBR4,14.72105104 +157125,2020-01-17 10:00:00,BMFBOVESPA:GGBR4,14.90765661 +157126,2020-01-20 10:00:00,BMFBOVESPA:GGBR4,15.39144704 +157127,2020-01-21 10:00:00,BMFBOVESPA:GGBR4,15.06661563 +157128,2020-01-22 10:00:00,BMFBOVESPA:GGBR4,15.2532212 +157129,2020-01-23 10:00:00,BMFBOVESPA:GGBR4,15.31542283 +157130,2020-01-24 10:00:00,BMFBOVESPA:GGBR4,14.97676953 +157131,2020-01-27 10:00:00,BMFBOVESPA:GGBR4,13.78802801 +157132,2020-01-28 10:00:00,BMFBOVESPA:GGBR4,13.96081031 +157133,2020-01-29 10:00:00,BMFBOVESPA:GGBR4,13.91934118 +157134,2020-01-30 10:00:00,BMFBOVESPA:GGBR4,14.33401938 +157135,2020-01-31 10:00:00,BMFBOVESPA:GGBR4,13.85713954 +157136,2020-02-03 10:00:00,BMFBOVESPA:GGBR4,14.20270414 +157137,2020-02-04 10:00:00,BMFBOVESPA:GGBR4,14.81089852 +157138,2020-02-05 10:00:00,BMFBOVESPA:GGBR4,14.79016464 +157139,2020-02-06 10:00:00,BMFBOVESPA:GGBR4,14.67958398 +157140,2020-02-07 10:00:00,BMFBOVESPA:GGBR4,13.99536608 +157141,2020-02-10 10:00:00,BMFBOVESPA:GGBR4,13.77420474 +157142,2020-02-11 10:00:00,BMFBOVESPA:GGBR4,14.5759146 +157143,2020-02-12 10:00:00,BMFBOVESPA:GGBR4,14.70722984 +157144,2020-02-13 10:00:00,BMFBOVESPA:GGBR4,14.63811622 +157145,2020-02-14 10:00:00,BMFBOVESPA:GGBR4,14.16814837 +157146,2020-02-17 10:00:00,BMFBOVESPA:GGBR4,14.30637491 +157147,2020-02-18 10:00:00,BMFBOVESPA:GGBR4,14.18197096 +157148,2020-02-19 10:00:00,BMFBOVESPA:GGBR4,14.11976933 +157149,2020-02-20 10:00:00,BMFBOVESPA:GGBR4,13.49775376 +157150,2020-02-21 10:00:00,BMFBOVESPA:GGBR4,13.20056751 +157151,2020-02-26 10:00:00,BMFBOVESPA:GGBR4,11.81830913 +157152,2020-02-27 10:00:00,BMFBOVESPA:GGBR4,11.81139784 +157153,2020-02-28 10:00:00,BMFBOVESPA:GGBR4,11.70081717 +157154,2020-03-02 10:00:00,BMFBOVESPA:GGBR4,11.98468235 +157155,2020-03-03 10:00:00,BMFBOVESPA:GGBR4,12.08853576 +157156,2020-03-04 10:00:00,BMFBOVESPA:GGBR4,12.6908862 +157157,2020-03-05 10:00:00,BMFBOVESPA:GGBR4,12.06776577 +157158,2020-03-06 10:00:00,BMFBOVESPA:GGBR4,11.18155003 +157159,2020-03-09 10:00:00,BMFBOVESPA:GGBR4,9.17371752 +157160,2020-03-10 10:00:00,BMFBOVESPA:GGBR4,9.92838561 +157161,2020-03-11 10:00:00,BMFBOVESPA:GGBR4,8.78599814 +157162,2020-03-12 10:00:00,BMFBOVESPA:GGBR4,7.33897402 +157163,2020-03-13 10:00:00,BMFBOVESPA:GGBR4,8.61983269 +157164,2020-03-16 10:00:00,BMFBOVESPA:GGBR4,7.40128606 +157165,2020-03-17 10:00:00,BMFBOVESPA:GGBR4,7.49129234 +157166,2020-03-18 10:00:00,BMFBOVESPA:GGBR4,6.58430594 +157167,2020-03-19 10:00:00,BMFBOVESPA:GGBR4,6.63969442 +157168,2020-03-20 10:00:00,BMFBOVESPA:GGBR4,6.40429336 +157169,2020-03-23 10:00:00,BMFBOVESPA:GGBR4,5.98195618 +157170,2020-03-24 10:00:00,BMFBOVESPA:GGBR4,6.59123018 +157171,2020-03-25 10:00:00,BMFBOVESPA:GGBR4,7.28358554 +157172,2020-03-26 10:00:00,BMFBOVESPA:GGBR4,7.56745151 +157173,2020-03-27 10:00:00,BMFBOVESPA:GGBR4,6.992796 +157174,2020-03-30 10:00:00,BMFBOVESPA:GGBR4,6.77124206 +157175,2020-03-31 10:00:00,BMFBOVESPA:GGBR4,6.9581782 +157176,2020-04-01 10:00:00,BMFBOVESPA:GGBR4,6.6258473 +157177,2020-04-02 10:00:00,BMFBOVESPA:GGBR4,6.95125464 +157178,2020-04-03 10:00:00,BMFBOVESPA:GGBR4,6.45968184 +157179,2020-04-06 10:00:00,BMFBOVESPA:GGBR4,6.71585358 +157180,2020-04-07 10:00:00,BMFBOVESPA:GGBR4,7.14511433 +157181,2020-04-08 10:00:00,BMFBOVESPA:GGBR4,7.65053424 +157182,2020-04-09 10:00:00,BMFBOVESPA:GGBR4,7.40820962 +157183,2020-04-13 10:00:00,BMFBOVESPA:GGBR4,7.77515832 +157184,2020-04-14 10:00:00,BMFBOVESPA:GGBR4,8.00363582 +157185,2020-04-15 10:00:00,BMFBOVESPA:GGBR4,7.83054681 +157186,2020-04-16 10:00:00,BMFBOVESPA:GGBR4,8.01748293 +157187,2020-04-17 10:00:00,BMFBOVESPA:GGBR4,8.51597928 +157188,2020-04-20 10:00:00,BMFBOVESPA:GGBR4,8.20441907 +157189,2020-04-22 10:00:00,BMFBOVESPA:GGBR4,8.10056566 +157190,2020-04-23 10:00:00,BMFBOVESPA:GGBR4,8.25980755 +157191,2020-04-24 10:00:00,BMFBOVESPA:GGBR4,7.56745151 +157192,2020-04-27 10:00:00,BMFBOVESPA:GGBR4,7.83747036 +157193,2020-04-28 10:00:00,BMFBOVESPA:GGBR4,8.29442535 +157194,2020-04-29 10:00:00,BMFBOVESPA:GGBR4,8.62675625 +157195,2020-04-30 10:00:00,BMFBOVESPA:GGBR4,8.1282599 +157196,2020-05-04 10:00:00,BMFBOVESPA:GGBR4,7.94132377 +157197,2020-05-05 10:00:00,BMFBOVESPA:GGBR4,7.96901801 +157198,2020-05-06 10:00:00,BMFBOVESPA:GGBR4,8.0590243 +157199,2020-05-07 10:00:00,BMFBOVESPA:GGBR4,8.61983269 +157200,2020-05-08 10:00:00,BMFBOVESPA:GGBR4,9.00062851 +157201,2020-05-11 10:00:00,BMFBOVESPA:GGBR4,8.65445049 +157202,2020-05-12 10:00:00,BMFBOVESPA:GGBR4,8.39827876 +157203,2020-05-13 10:00:00,BMFBOVESPA:GGBR4,8.05210074 +157204,2020-05-14 10:00:00,BMFBOVESPA:GGBR4,8.1282599 +157205,2020-05-15 10:00:00,BMFBOVESPA:GGBR4,7.56052795 +157206,2020-05-18 10:00:00,BMFBOVESPA:GGBR4,8.18364838 +157207,2020-05-19 10:00:00,BMFBOVESPA:GGBR4,8.16980126 +157208,2020-05-20 10:00:00,BMFBOVESPA:GGBR4,8.25288399 +157209,2020-05-21 10:00:00,BMFBOVESPA:GGBR4,8.34289027 +157210,2020-05-22 10:00:00,BMFBOVESPA:GGBR4,8.03133005 +157211,2020-05-25 10:00:00,BMFBOVESPA:GGBR4,8.55752064 +157212,2020-05-26 10:00:00,BMFBOVESPA:GGBR4,8.27365467 +157213,2020-05-27 10:00:00,BMFBOVESPA:GGBR4,9.18064108 +157214,2020-05-28 10:00:00,BMFBOVESPA:GGBR4,9.36757721 +157215,2020-05-29 10:00:00,BMFBOVESPA:GGBR4,9.29834161 +157216,2020-06-01 10:00:00,BMFBOVESPA:GGBR4,9.36065366 +157217,2020-06-02 10:00:00,BMFBOVESPA:GGBR4,9.94223272 +157218,2020-06-03 10:00:00,BMFBOVESPA:GGBR4,10.62074164 +157219,2020-06-04 10:00:00,BMFBOVESPA:GGBR4,10.63458876 +157220,2020-06-05 10:00:00,BMFBOVESPA:GGBR4,10.50304111 +157221,2020-06-08 10:00:00,BMFBOVESPA:GGBR4,10.73151861 +157222,2020-06-09 10:00:00,BMFBOVESPA:GGBR4,10.35764635 +157223,2020-06-10 10:00:00,BMFBOVESPA:GGBR4,9.92838561 +157224,2020-06-12 10:00:00,BMFBOVESPA:GGBR4,9.60990182 +157225,2020-06-15 10:00:00,BMFBOVESPA:GGBR4,9.38142434 +157226,2020-06-16 10:00:00,BMFBOVESPA:GGBR4,10.24686938 +157227,2020-06-17 10:00:00,BMFBOVESPA:GGBR4,10.1914809 +157228,2020-06-18 10:00:00,BMFBOVESPA:GGBR4,10.5930474 +157229,2020-06-19 10:00:00,BMFBOVESPA:GGBR4,10.69690081 +157230,2020-06-22 10:00:00,BMFBOVESPA:GGBR4,10.53765892 +157231,2020-06-23 10:00:00,BMFBOVESPA:GGBR4,10.73844217 +157232,2020-06-24 10:00:00,BMFBOVESPA:GGBR4,10.89768406 +157233,2020-06-25 10:00:00,BMFBOVESPA:GGBR4,10.84229558 +157234,2020-06-26 10:00:00,BMFBOVESPA:GGBR4,10.50996468 +157235,2020-06-29 10:00:00,BMFBOVESPA:GGBR4,10.86306626 +157236,2020-06-30 10:00:00,BMFBOVESPA:GGBR4,11.08462019 +157237,2020-07-01 10:00:00,BMFBOVESPA:GGBR4,10.71767149 +157238,2020-07-02 10:00:00,BMFBOVESPA:GGBR4,10.9253783 +157239,2020-07-03 10:00:00,BMFBOVESPA:GGBR4,10.87691338 +157240,2020-07-06 10:00:00,BMFBOVESPA:GGBR4,11.18155003 +157241,2020-07-07 10:00:00,BMFBOVESPA:GGBR4,10.91845474 +157242,2020-07-08 10:00:00,BMFBOVESPA:GGBR4,11.05000238 +157243,2020-07-09 10:00:00,BMFBOVESPA:GGBR4,11.11231374 +157244,2020-07-10 10:00:00,BMFBOVESPA:GGBR4,11.14693223 +157245,2020-07-13 10:00:00,BMFBOVESPA:GGBR4,11.2577092 +157246,2020-07-14 10:00:00,BMFBOVESPA:GGBR4,11.49311025 +157247,2020-07-15 10:00:00,BMFBOVESPA:GGBR4,11.45849176 +157248,2020-07-16 10:00:00,BMFBOVESPA:GGBR4,11.24386208 +157249,2020-07-17 10:00:00,BMFBOVESPA:GGBR4,11.29232631 +157250,2020-07-20 10:00:00,BMFBOVESPA:GGBR4,11.29232631 +157251,2020-07-21 10:00:00,BMFBOVESPA:GGBR4,11.18155003 +157252,2020-07-22 10:00:00,BMFBOVESPA:GGBR4,11.5900401 +157253,2020-07-23 10:00:00,BMFBOVESPA:GGBR4,11.3477148 +157254,2020-07-24 10:00:00,BMFBOVESPA:GGBR4,11.86698182 +157255,2020-07-27 10:00:00,BMFBOVESPA:GGBR4,12.35163174 +157256,2020-07-28 10:00:00,BMFBOVESPA:GGBR4,12.27547258 +157257,2020-07-29 10:00:00,BMFBOVESPA:GGBR4,12.45548515 +157258,2020-07-30 10:00:00,BMFBOVESPA:GGBR4,12.28239614 +157259,2020-07-31 10:00:00,BMFBOVESPA:GGBR4,12.08161358 +157260,2020-08-03 10:00:00,BMFBOVESPA:GGBR4,12.11623069 +157261,2020-08-04 10:00:00,BMFBOVESPA:GGBR4,12.10238357 +157262,2020-08-05 10:00:00,BMFBOVESPA:GGBR4,12.82243385 +157263,2020-08-06 10:00:00,BMFBOVESPA:GGBR4,12.50394938 +157264,2020-08-07 10:00:00,BMFBOVESPA:GGBR4,12.19239054 +157265,2020-08-10 10:00:00,BMFBOVESPA:GGBR4,12.64242127 +157266,2020-08-11 10:00:00,BMFBOVESPA:GGBR4,12.56626211 +157267,2020-08-12 10:00:00,BMFBOVESPA:GGBR4,12.53856856 +157268,2020-08-13 10:00:00,BMFBOVESPA:GGBR4,12.36547955 +157269,2020-08-14 10:00:00,BMFBOVESPA:GGBR4,12.45548515 +157270,2020-08-17 10:00:00,BMFBOVESPA:GGBR4,12.47625583 +157271,2020-08-18 10:00:00,BMFBOVESPA:GGBR4,13.4940192 +157272,2020-08-19 10:00:00,BMFBOVESPA:GGBR4,13.86096791 +157273,2020-08-20 10:00:00,BMFBOVESPA:GGBR4,14.03405692 +157274,2020-08-21 10:00:00,BMFBOVESPA:GGBR4,13.62556685 +157275,2020-08-24 10:00:00,BMFBOVESPA:GGBR4,13.54940769 +157276,2020-08-25 10:00:00,BMFBOVESPA:GGBR4,13.53555988 +157277,2020-08-26 10:00:00,BMFBOVESPA:GGBR4,13.5286377 +157278,2020-08-27 10:00:00,BMFBOVESPA:GGBR4,13.32785376 +157279,2020-08-28 10:00:00,BMFBOVESPA:GGBR4,13.57017837 +157280,2020-08-31 10:00:00,BMFBOVESPA:GGBR4,13.21707679 +157281,2020-09-01 10:00:00,BMFBOVESPA:GGBR4,13.84712078 +157282,2020-09-02 10:00:00,BMFBOVESPA:GGBR4,13.70172671 +157283,2020-09-03 10:00:00,BMFBOVESPA:GGBR4,13.41785935 +157284,2020-09-04 10:00:00,BMFBOVESPA:GGBR4,13.79173231 +157285,2020-09-08 10:00:00,BMFBOVESPA:GGBR4,13.63249111 +157286,2020-09-09 10:00:00,BMFBOVESPA:GGBR4,14.21407018 +157287,2020-09-10 10:00:00,BMFBOVESPA:GGBR4,13.74326738 +157288,2020-09-11 10:00:00,BMFBOVESPA:GGBR4,13.78480874 +157289,2020-09-14 10:00:00,BMFBOVESPA:GGBR4,14.04098117 +157290,2020-09-15 10:00:00,BMFBOVESPA:GGBR4,14.85103773 +157291,2020-09-16 10:00:00,BMFBOVESPA:GGBR4,14.67102517 +157292,2020-09-17 10:00:00,BMFBOVESPA:GGBR4,14.84411418 +157293,2020-09-18 10:00:00,BMFBOVESPA:GGBR4,14.51178189 +157294,2020-09-21 10:00:00,BMFBOVESPA:GGBR4,14.25561085 +157295,2020-09-22 10:00:00,BMFBOVESPA:GGBR4,14.34561644 +157296,2020-09-23 10:00:00,BMFBOVESPA:GGBR4,14.29715222 +157297,2020-09-24 10:00:00,BMFBOVESPA:GGBR4,14.3179229 +157298,2020-09-25 10:00:00,BMFBOVESPA:GGBR4,14.20022237 +157299,2020-09-28 10:00:00,BMFBOVESPA:GGBR4,14.22099374 +157300,2020-09-29 10:00:00,BMFBOVESPA:GGBR4,13.99251487 +157301,2020-09-30 10:00:00,BMFBOVESPA:GGBR4,14.40100493 +157302,2020-10-01 10:00:00,BMFBOVESPA:GGBR4,14.36638782 +157303,2020-10-02 10:00:00,BMFBOVESPA:GGBR4,14.26253441 +157304,2020-10-05 10:00:00,BMFBOVESPA:GGBR4,15.09336096 +157305,2020-10-06 10:00:00,BMFBOVESPA:GGBR4,15.02412674 +157306,2020-10-07 10:00:00,BMFBOVESPA:GGBR4,15.50877528 +157307,2020-10-08 10:00:00,BMFBOVESPA:GGBR4,15.40492187 +157308,2020-10-09 10:00:00,BMFBOVESPA:GGBR4,15.09336096 +157309,2020-10-13 10:00:00,BMFBOVESPA:GGBR4,15.21798575 +157310,2020-10-14 10:00:00,BMFBOVESPA:GGBR4,15.30799272 +157311,2020-10-15 10:00:00,BMFBOVESPA:GGBR4,15.69571141 +157312,2020-10-16 10:00:00,BMFBOVESPA:GGBR4,15.79956482 +157313,2020-10-19 10:00:00,BMFBOVESPA:GGBR4,15.75109989 +157314,2020-10-20 10:00:00,BMFBOVESPA:GGBR4,15.9241889 +157315,2020-10-21 10:00:00,BMFBOVESPA:GGBR4,15.96572957 +157316,2020-10-22 10:00:00,BMFBOVESPA:GGBR4,16.04881299 +157317,2020-10-23 10:00:00,BMFBOVESPA:GGBR4,16.11804928 +157318,2020-10-26 10:00:00,BMFBOVESPA:GGBR4,15.96572957 +157319,2020-10-27 10:00:00,BMFBOVESPA:GGBR4,16.34652678 +157320,2020-10-28 10:00:00,BMFBOVESPA:GGBR4,15.3841505 +157321,2020-10-29 10:00:00,BMFBOVESPA:GGBR4,15.57801088 +157322,2020-10-30 10:00:00,BMFBOVESPA:GGBR4,15.10028453 +157323,2020-11-03 10:00:00,BMFBOVESPA:GGBR4,16.04881299 +157324,2020-11-04 10:00:00,BMFBOVESPA:GGBR4,15.42569325 +157325,2020-11-05 10:00:00,BMFBOVESPA:GGBR4,15.47415748 +157326,2020-11-06 10:00:00,BMFBOVESPA:GGBR4,15.58493445 +157327,2020-11-09 10:00:00,BMFBOVESPA:GGBR4,15.31346851 +157328,2020-11-10 10:00:00,BMFBOVESPA:GGBR4,14.49907041 +157329,2020-11-11 10:00:00,BMFBOVESPA:GGBR4,14.56867709 +157330,2020-11-12 10:00:00,BMFBOVESPA:GGBR4,14.3946604 +157331,2020-11-13 10:00:00,BMFBOVESPA:GGBR4,14.56867709 +157332,2020-11-16 10:00:00,BMFBOVESPA:GGBR4,14.6104411 +157333,2020-11-17 10:00:00,BMFBOVESPA:GGBR4,14.88886709 +157334,2020-11-18 10:00:00,BMFBOVESPA:GGBR4,14.59651906 +157335,2020-11-19 10:00:00,BMFBOVESPA:GGBR4,14.78445778 +157336,2020-11-20 10:00:00,BMFBOVESPA:GGBR4,14.90278913 +157337,2020-11-23 10:00:00,BMFBOVESPA:GGBR4,15.34827115 +157338,2020-11-24 10:00:00,BMFBOVESPA:GGBR4,15.74503059 +157339,2020-11-25 10:00:00,BMFBOVESPA:GGBR4,15.68934525 +157340,2020-11-26 10:00:00,BMFBOVESPA:GGBR4,15.98865256 +157341,2020-11-27 10:00:00,BMFBOVESPA:GGBR4,15.84247924 +157342,2020-11-30 10:00:00,BMFBOVESPA:GGBR4,15.73110856 +157343,2020-12-01 10:00:00,BMFBOVESPA:GGBR4,16.56638797 +157344,2020-12-02 10:00:00,BMFBOVESPA:GGBR4,16.31580533 +157345,2020-12-03 10:00:00,BMFBOVESPA:GGBR4,15.64758055 +157346,2020-12-04 10:00:00,BMFBOVESPA:GGBR4,15.96777195 +157347,2020-12-07 10:00:00,BMFBOVESPA:GGBR4,16.19747329 +157348,2020-12-08 10:00:00,BMFBOVESPA:GGBR4,16.05825994 +157349,2020-12-09 10:00:00,BMFBOVESPA:GGBR4,15.75198987 +157350,2020-12-10 10:00:00,BMFBOVESPA:GGBR4,16.00953526 +157351,2020-12-11 10:00:00,BMFBOVESPA:GGBR4,15.9816919 +157352,2020-12-14 10:00:00,BMFBOVESPA:GGBR4,15.87728188 +157353,2020-12-15 10:00:00,BMFBOVESPA:GGBR4,16.56638797 +157354,2020-12-16 10:00:00,BMFBOVESPA:GGBR4,16.55246802 +157355,2020-12-17 10:00:00,BMFBOVESPA:GGBR4,16.98402871 +157356,2020-12-18 10:00:00,BMFBOVESPA:GGBR4,17.28333741 +157357,2020-12-21 10:00:00,BMFBOVESPA:GGBR4,16.97706735 +157358,2020-12-22 10:00:00,BMFBOVESPA:GGBR4,16.84718523 +157359,2020-12-23 10:00:00,BMFBOVESPA:GGBR4,16.97322473 +157360,2020-12-28 10:00:00,BMFBOVESPA:GGBR4,16.96622258 +157361,2020-12-29 10:00:00,BMFBOVESPA:GGBR4,17.15528077 +157362,2020-12-30 10:00:00,BMFBOVESPA:GGBR4,17.12027069 +157363,2021-01-04 10:00:00,BMFBOVESPA:GGBR4,18.23361341 +157364,2021-01-05 10:00:00,BMFBOVESPA:GGBR4,18.6747485 +157365,2021-01-06 10:00:00,BMFBOVESPA:GGBR4,19.59903302 +157366,2021-01-07 10:00:00,BMFBOVESPA:GGBR4,20.6843678 +157367,2021-01-08 10:00:00,BMFBOVESPA:GGBR4,20.37627226 +157368,2021-01-11 10:00:00,BMFBOVESPA:GGBR4,19.81609913 +157369,2021-01-12 10:00:00,BMFBOVESPA:GGBR4,19.26993171 +157370,2021-01-13 10:00:00,BMFBOVESPA:GGBR4,18.63273627 +157371,2021-01-14 10:00:00,BMFBOVESPA:GGBR4,19.40997412 +157372,2021-01-15 10:00:00,BMFBOVESPA:GGBR4,18.26162133 +157373,2021-01-18 10:00:00,BMFBOVESPA:GGBR4,18.52070178 +157374,2021-01-19 10:00:00,BMFBOVESPA:GGBR4,17.97453295 +157375,2021-01-20 10:00:00,BMFBOVESPA:GGBR4,17.60341802 +157376,2021-01-21 10:00:00,BMFBOVESPA:GGBR4,17.51939286 +157377,2021-01-22 10:00:00,BMFBOVESPA:GGBR4,17.75746684 +157378,2021-01-26 10:00:00,BMFBOVESPA:GGBR4,16.84018308 +157379,2021-01-27 10:00:00,BMFBOVESPA:GGBR4,16.53208964 +157380,2021-01-28 10:00:00,BMFBOVESPA:GGBR4,17.00823621 +157381,2021-01-29 10:00:00,BMFBOVESPA:GGBR4,16.28001134 +157382,2021-02-01 10:00:00,BMFBOVESPA:GGBR4,16.27300919 +157383,2021-02-02 10:00:00,BMFBOVESPA:GGBR4,16.08395029 +157384,2021-02-03 10:00:00,BMFBOVESPA:GGBR4,16.47607239 +157385,2021-02-04 10:00:00,BMFBOVESPA:GGBR4,16.23799911 +157386,2021-02-05 10:00:00,BMFBOVESPA:GGBR4,16.94521681 +157387,2021-02-08 10:00:00,BMFBOVESPA:GGBR4,16.805173 +157388,2021-02-09 10:00:00,BMFBOVESPA:GGBR4,16.91020533 +157389,2021-02-10 10:00:00,BMFBOVESPA:GGBR4,16.50408032 +157390,2021-02-11 10:00:00,BMFBOVESPA:GGBR4,16.88219741 +157391,2021-02-12 10:00:00,BMFBOVESPA:GGBR4,16.88219741 +157392,2021-02-17 10:00:00,BMFBOVESPA:GGBR4,17.12727145 +157393,2021-02-18 10:00:00,BMFBOVESPA:GGBR4,17.07825636 +157394,2021-02-19 10:00:00,BMFBOVESPA:GGBR4,17.43536699 +157395,2021-02-22 10:00:00,BMFBOVESPA:GGBR4,17.35134182 +157396,2021-02-23 10:00:00,BMFBOVESPA:GGBR4,18.01654589 +157397,2021-02-24 10:00:00,BMFBOVESPA:GGBR4,19.00384911 +157398,2021-02-25 10:00:00,BMFBOVESPA:GGBR4,18.28963065 +157399,2021-02-26 10:00:00,BMFBOVESPA:GGBR4,18.11457677 +157400,2021-03-01 10:00:00,BMFBOVESPA:GGBR4,18.6747485 +157401,2021-03-02 10:00:00,BMFBOVESPA:GGBR4,18.92682679 +157402,2021-03-03 10:00:00,BMFBOVESPA:GGBR4,18.8638074 +157403,2021-03-04 10:00:00,BMFBOVESPA:GGBR4,18.84280023 +157404,2021-03-05 10:00:00,BMFBOVESPA:GGBR4,19.33995396 +157405,2021-03-08 10:00:00,BMFBOVESPA:GGBR4,18.87781031 +157406,2021-03-09 10:00:00,BMFBOVESPA:GGBR4,19.13689075 +157407,2021-03-10 10:00:00,BMFBOVESPA:GGBR4,18.88481246 +157408,2021-03-11 10:00:00,BMFBOVESPA:GGBR4,19.59903302 +157409,2021-03-12 10:00:00,BMFBOVESPA:GGBR4,19.33225104 +157410,2021-03-15 10:00:00,BMFBOVESPA:GGBR4,20.02821208 +157411,2021-03-16 10:00:00,BMFBOVESPA:GGBR4,20.23208016 +157412,2021-03-17 10:00:00,BMFBOVESPA:GGBR4,20.47109708 +157413,2021-03-18 10:00:00,BMFBOVESPA:GGBR4,20.1125717 +157414,2021-03-19 10:00:00,BMFBOVESPA:GGBR4,20.13366002 +157415,2021-03-22 10:00:00,BMFBOVESPA:GGBR4,19.5220586 +157416,2021-03-23 10:00:00,BMFBOVESPA:GGBR4,18.67143885 +157417,2021-03-24 10:00:00,BMFBOVESPA:GGBR4,18.81906765 +157418,2021-03-25 10:00:00,BMFBOVESPA:GGBR4,19.10026403 +157419,2021-03-26 10:00:00,BMFBOVESPA:GGBR4,20.10554109 +157420,2021-03-29 10:00:00,BMFBOVESPA:GGBR4,20.38673746 +157421,2021-03-30 10:00:00,BMFBOVESPA:GGBR4,20.7101126 +157422,2021-03-31 10:00:00,BMFBOVESPA:GGBR4,21.24438571 +157423,2021-04-01 10:00:00,BMFBOVESPA:GGBR4,20.65387332 +157424,2021-04-05 10:00:00,BMFBOVESPA:GGBR4,20.69605418 +157425,2021-04-06 10:00:00,BMFBOVESPA:GGBR4,21.18814644 +157426,2021-04-07 10:00:00,BMFBOVESPA:GGBR4,21.58885128 +157427,2021-04-08 10:00:00,BMFBOVESPA:GGBR4,21.65915037 +157428,2021-04-09 10:00:00,BMFBOVESPA:GGBR4,21.87707898 +157429,2021-04-12 10:00:00,BMFBOVESPA:GGBR4,21.94737666 +157430,2021-04-13 10:00:00,BMFBOVESPA:GGBR4,22.45353155 +157431,2021-04-14 10:00:00,BMFBOVESPA:GGBR4,22.76987607 +157432,2021-04-15 10:00:00,BMFBOVESPA:GGBR4,22.93156399 +157433,2021-04-16 10:00:00,BMFBOVESPA:GGBR4,22.8682948 +157434,2021-04-19 10:00:00,BMFBOVESPA:GGBR4,22.85423428 +157435,2021-04-20 10:00:00,BMFBOVESPA:GGBR4,22.68551786 +157436,2021-04-22 10:00:00,BMFBOVESPA:GGBR4,23.40959783 +157437,2021-04-23 10:00:00,BMFBOVESPA:GGBR4,23.56425654 +157438,2021-04-26 10:00:00,BMFBOVESPA:GGBR4,24.11258878 +157439,2021-04-27 10:00:00,BMFBOVESPA:GGBR4,24.20397831 +157440,2021-04-28 10:00:00,BMFBOVESPA:GGBR4,24.37269473 +157441,2021-04-29 10:00:00,BMFBOVESPA:GGBR4,24.17585796 +157442,2021-04-30 10:00:00,BMFBOVESPA:GGBR4,23.35335996 +157443,2021-05-03 10:00:00,BMFBOVESPA:GGBR4,22.84720578 +157444,2021-05-04 10:00:00,BMFBOVESPA:GGBR4,22.95265582 +157445,2021-05-05 10:00:00,BMFBOVESPA:GGBR4,24.21803883 +157446,2021-05-06 10:00:00,BMFBOVESPA:GGBR4,25.32173391 +157447,2021-05-07 10:00:00,BMFBOVESPA:GGBR4,25.56778004 +157448,2021-05-10 10:00:00,BMFBOVESPA:GGBR4,25.57481136 +157449,2021-05-11 10:00:00,BMFBOVESPA:GGBR4,26.46761056 +157450,2021-05-12 10:00:00,BMFBOVESPA:GGBR4,25.76461961 +157451,2021-05-13 10:00:00,BMFBOVESPA:GGBR4,25.04756814 +157452,2021-05-14 10:00:00,BMFBOVESPA:GGBR4,24.33051738 +157453,2021-05-17 10:00:00,BMFBOVESPA:GGBR4,25.17684994 +157454,2021-05-18 10:00:00,BMFBOVESPA:GGBR4,25.50400602 +157455,2021-05-19 10:00:00,BMFBOVESPA:GGBR4,25.22663396 +157456,2021-05-20 10:00:00,BMFBOVESPA:GGBR4,24.39451635 +157457,2021-05-21 10:00:00,BMFBOVESPA:GGBR4,24.08869588 +157458,2021-05-24 10:00:00,BMFBOVESPA:GGBR4,23.39170967 +157459,2021-05-25 10:00:00,BMFBOVESPA:GGBR4,22.90097591 +157460,2021-05-26 10:00:00,BMFBOVESPA:GGBR4,23.14989814 +157461,2021-05-27 10:00:00,BMFBOVESPA:GGBR4,23.53395247 +157462,2021-05-28 10:00:00,BMFBOVESPA:GGBR4,23.22102131 +157463,2021-05-31 10:00:00,BMFBOVESPA:GGBR4,23.41304528 +157464,2021-06-01 10:00:00,BMFBOVESPA:GGBR4,24.26649848 +157465,2021-06-02 10:00:00,BMFBOVESPA:GGBR4,23.74731488 +157466,2021-06-04 10:00:00,BMFBOVESPA:GGBR4,23.0858892 +157467,2021-06-07 10:00:00,BMFBOVESPA:GGBR4,22.68049927 +157468,2021-06-08 10:00:00,BMFBOVESPA:GGBR4,22.28933425 +157469,2021-06-09 10:00:00,BMFBOVESPA:GGBR4,22.80851785 +157470,2021-06-10 10:00:00,BMFBOVESPA:GGBR4,22.85830187 +157471,2021-06-11 10:00:00,BMFBOVESPA:GGBR4,23.46994353 +157472,2021-06-14 10:00:00,BMFBOVESPA:GGBR4,22.82985274 +157473,2021-06-15 10:00:00,BMFBOVESPA:GGBR4,22.58804262 +157474,2021-06-16 10:00:00,BMFBOVESPA:GGBR4,21.43588105 +157475,2021-06-17 10:00:00,BMFBOVESPA:GGBR4,20.6251019 +157476,2021-06-18 10:00:00,BMFBOVESPA:GGBR4,20.68199873 +157477,2021-06-21 10:00:00,BMFBOVESPA:GGBR4,21.24385566 +157478,2021-06-22 10:00:00,BMFBOVESPA:GGBR4,21.19406951 +157479,2021-06-23 10:00:00,BMFBOVESPA:GGBR4,21.18695883 +157480,2021-06-24 10:00:00,BMFBOVESPA:GGBR4,21.88394432 +157481,2021-06-25 10:00:00,BMFBOVESPA:GGBR4,21.93372905 +157482,2021-06-28 10:00:00,BMFBOVESPA:GGBR4,21.74170224 +157483,2021-06-29 10:00:00,BMFBOVESPA:GGBR4,21.52122701 +157484,2021-06-30 10:00:00,BMFBOVESPA:GGBR4,21.05894096 +157485,2021-07-01 10:00:00,BMFBOVESPA:GGBR4,20.58954208 +157486,2021-07-02 10:00:00,BMFBOVESPA:GGBR4,21.1656218 +157487,2021-07-05 10:00:00,BMFBOVESPA:GGBR4,21.10872497 +157488,2021-07-06 10:00:00,BMFBOVESPA:GGBR4,21.02337901 +157489,2021-07-07 10:00:00,BMFBOVESPA:GGBR4,21.3363123 +157490,2021-07-08 10:00:00,BMFBOVESPA:GGBR4,20.69622294 +157491,2021-07-12 10:00:00,BMFBOVESPA:GGBR4,21.62790857 +157492,2021-07-13 10:00:00,BMFBOVESPA:GGBR4,21.71325453 +157493,2021-07-14 10:00:00,BMFBOVESPA:GGBR4,21.42876895 +157494,2021-07-15 10:00:00,BMFBOVESPA:GGBR4,21.28652757 +157495,2021-07-16 10:00:00,BMFBOVESPA:GGBR4,20.95225797 +157496,2021-07-19 10:00:00,BMFBOVESPA:GGBR4,20.9878192 +157497,2021-07-20 10:00:00,BMFBOVESPA:GGBR4,21.07316374 +157498,2021-07-21 10:00:00,BMFBOVESPA:GGBR4,21.54967472 +157499,2021-07-22 10:00:00,BMFBOVESPA:GGBR4,21.73458942 +157500,2021-07-23 10:00:00,BMFBOVESPA:GGBR4,21.86260801 +157501,2021-07-26 10:00:00,BMFBOVESPA:GGBR4,22.61649033 +157502,2021-07-27 10:00:00,BMFBOVESPA:GGBR4,21.80571118 +157503,2021-07-28 10:00:00,BMFBOVESPA:GGBR4,21.8554959 +157504,2021-07-29 10:00:00,BMFBOVESPA:GGBR4,22.33200688 +157505,2021-07-30 10:00:00,BMFBOVESPA:GGBR4,21.90527992 +157506,2021-08-02 10:00:00,BMFBOVESPA:GGBR4,21.8554959 +157507,2021-08-03 10:00:00,BMFBOVESPA:GGBR4,22.43868772 +157508,2021-08-04 10:00:00,BMFBOVESPA:GGBR4,22.48136177 +157509,2021-08-05 10:00:00,BMFBOVESPA:GGBR4,21.86260801 +157510,2021-08-06 10:00:00,BMFBOVESPA:GGBR4,22.30355917 +157511,2021-08-09 10:00:00,BMFBOVESPA:GGBR4,22.01907358 +157512,2021-08-10 10:00:00,BMFBOVESPA:GGBR4,22.57381841 +157513,2021-08-11 10:00:00,BMFBOVESPA:GGBR4,22.81563138 +157514,2021-08-12 10:00:00,BMFBOVESPA:GGBR4,22.50269667 +157515,2021-08-13 10:00:00,BMFBOVESPA:GGBR4,22.27511004 +157516,2021-08-16 10:00:00,BMFBOVESPA:GGBR4,21.57812385 +157517,2021-08-17 10:00:00,BMFBOVESPA:GGBR4,20.96263435 +157518,2021-08-18 10:00:00,BMFBOVESPA:GGBR4,20.78160988 +157519,2021-08-19 10:00:00,BMFBOVESPA:GGBR4,20.05027103 +157520,2021-08-20 10:00:00,BMFBOVESPA:GGBR4,20.02130638 +157521,2021-08-23 10:00:00,BMFBOVESPA:GGBR4,20.16612596 +157522,2021-08-24 10:00:00,BMFBOVESPA:GGBR4,20.91918703 +157523,2021-08-25 10:00:00,BMFBOVESPA:GGBR4,21.03504269 +157524,2021-08-26 10:00:00,BMFBOVESPA:GGBR4,20.59334444 +157525,2021-08-27 10:00:00,BMFBOVESPA:GGBR4,20.96263435 +157526,2021-08-30 10:00:00,BMFBOVESPA:GGBR4,20.7743689 +157527,2021-08-31 10:00:00,BMFBOVESPA:GGBR4,20.50645196 +157528,2021-09-01 10:00:00,BMFBOVESPA:GGBR4,20.38335532 +157529,2021-09-02 10:00:00,BMFBOVESPA:GGBR4,19.83304021 +157530,2021-09-03 10:00:00,BMFBOVESPA:GGBR4,19.82579923 +157531,2021-09-06 10:00:00,BMFBOVESPA:GGBR4,20.05027103 +157532,2021-09-08 10:00:00,BMFBOVESPA:GGBR4,19.58684693 +157533,2021-09-09 10:00:00,BMFBOVESPA:GGBR4,19.84752289 +157534,2021-09-10 10:00:00,BMFBOVESPA:GGBR4,19.7678714 +157535,2021-09-13 10:00:00,BMFBOVESPA:GGBR4,19.91993268 +157536,2021-09-14 10:00:00,BMFBOVESPA:GGBR4,19.94889587 +157537,2021-09-15 10:00:00,BMFBOVESPA:GGBR4,19.78959506 +157538,2021-09-16 10:00:00,BMFBOVESPA:GGBR4,19.11618404 +157539,2021-09-17 10:00:00,BMFBOVESPA:GGBR4,17.81280785 +157540,2021-09-20 10:00:00,BMFBOVESPA:GGBR4,17.64626606 +157541,2021-09-21 10:00:00,BMFBOVESPA:GGBR4,17.48696381 +157542,2021-09-22 10:00:00,BMFBOVESPA:GGBR4,18.50794109 +157543,2021-09-23 10:00:00,BMFBOVESPA:GGBR4,19.55064276 +157544,2021-09-24 10:00:00,BMFBOVESPA:GGBR4,19.27548629 +157545,2021-09-27 10:00:00,BMFBOVESPA:GGBR4,19.34789463 +157546,2021-09-28 10:00:00,BMFBOVESPA:GGBR4,18.76372155 +157547,2021-09-29 10:00:00,BMFBOVESPA:GGBR4,19.10821175 +157548,2021-09-30 10:00:00,BMFBOVESPA:GGBR4,19.86315836 +157549,2021-10-01 10:00:00,BMFBOVESPA:GGBR4,20.30293382 +157550,2021-10-04 10:00:00,BMFBOVESPA:GGBR4,19.89247594 +157551,2021-10-05 10:00:00,BMFBOVESPA:GGBR4,19.78986257 +157552,2021-10-06 10:00:00,BMFBOVESPA:GGBR4,19.39406458 +157553,2021-10-07 10:00:00,BMFBOVESPA:GGBR4,19.70923647 +157554,2021-10-08 10:00:00,BMFBOVESPA:GGBR4,19.92179499 +157555,2021-10-11 10:00:00,BMFBOVESPA:GGBR4,19.91446541 +157556,2021-10-13 10:00:00,BMFBOVESPA:GGBR4,20.25162529 +157557,2021-10-14 10:00:00,BMFBOVESPA:GGBR4,20.6400937 +157558,2021-10-15 10:00:00,BMFBOVESPA:GGBR4,20.64742328 +157559,2021-10-18 10:00:00,BMFBOVESPA:GGBR4,20.65475286 +157560,2021-10-19 10:00:00,BMFBOVESPA:GGBR4,20.3982176 +157561,2021-10-20 10:00:00,BMFBOVESPA:GGBR4,20.03906824 +157562,2021-10-21 10:00:00,BMFBOVESPA:GGBR4,19.46736038 +157563,2021-10-22 10:00:00,BMFBOVESPA:GGBR4,19.59196394 +157564,2021-10-25 10:00:00,BMFBOVESPA:GGBR4,20.4935014 +157565,2021-10-26 10:00:00,BMFBOVESPA:GGBR4,20.55946761 +157566,2021-10-27 10:00:00,BMFBOVESPA:GGBR4,20.04639783 +157567,2021-10-28 10:00:00,BMFBOVESPA:GGBR4,20.08304572 +157568,2021-10-29 10:00:00,BMFBOVESPA:GGBR4,19.71656678 +157569,2021-11-01 10:00:00,BMFBOVESPA:GGBR4,19.49667942 +157570,2021-11-03 10:00:00,BMFBOVESPA:GGBR4,18.72707292 +157571,2021-11-04 10:00:00,BMFBOVESPA:GGBR4,18.71241523 +157572,2021-11-05 10:00:00,BMFBOVESPA:GGBR4,17.96479747 +157573,2021-11-08 10:00:00,BMFBOVESPA:GGBR4,18.67899352 +157574,2021-11-09 10:00:00,BMFBOVESPA:GGBR4,18.82811232 +157575,2021-11-10 10:00:00,BMFBOVESPA:GGBR4,18.5926636 +157576,2021-11-11 10:00:00,BMFBOVESPA:GGBR4,19.70712461 +157577,2021-11-12 10:00:00,BMFBOVESPA:GGBR4,19.93472501 +157578,2021-11-16 10:00:00,BMFBOVESPA:GGBR4,19.96611906 +157579,2021-11-17 10:00:00,BMFBOVESPA:GGBR4,19.87193848 +157580,2021-11-18 10:00:00,BMFBOVESPA:GGBR4,19.0557143 +157581,2021-11-19 10:00:00,BMFBOVESPA:GGBR4,19.45597846 +157582,2021-11-22 10:00:00,BMFBOVESPA:GGBR4,19.95826996 +157583,2021-11-23 10:00:00,BMFBOVESPA:GGBR4,20.07599472 +157584,2021-11-24 10:00:00,BMFBOVESPA:GGBR4,20.40562403 +157585,2021-11-25 10:00:00,BMFBOVESPA:GGBR4,20.59398363 +157586,2021-11-26 10:00:00,BMFBOVESPA:GGBR4,20.05244898 +157587,2021-11-29 10:00:00,BMFBOVESPA:GGBR4,20.2486569 +157588,2021-11-30 10:00:00,BMFBOVESPA:GGBR4,20.2486569 +157589,2021-12-01 10:00:00,BMFBOVESPA:GGBR4,20.53904542 +157590,2021-12-02 10:00:00,BMFBOVESPA:GGBR4,21.70844464 +157591,2021-12-03 10:00:00,BMFBOVESPA:GGBR4,21.85756266 +157592,2021-12-06 10:00:00,BMFBOVESPA:GGBR4,22.36770326 +157593,2021-12-07 10:00:00,BMFBOVESPA:GGBR4,22.72087831 +157594,2021-12-08 10:00:00,BMFBOVESPA:GGBR4,22.70518089 +157595,2021-12-09 10:00:00,BMFBOVESPA:GGBR4,22.72087752 +157596,2021-12-10 10:00:00,BMFBOVESPA:GGBR4,23.22316981 +157597,2021-12-13 10:00:00,BMFBOVESPA:GGBR4,23.1211409 +157598,2021-12-14 10:00:00,BMFBOVESPA:GGBR4,23.01126525 +157599,2021-12-15 10:00:00,BMFBOVESPA:GGBR4,22.88569218 +157600,2021-12-16 10:00:00,BMFBOVESPA:GGBR4,23.41152941 +157601,2021-12-17 10:00:00,BMFBOVESPA:GGBR4,22.76796742 +157602,2021-12-20 10:00:00,BMFBOVESPA:GGBR4,21.4180577 +157603,2021-12-21 10:00:00,BMFBOVESPA:GGBR4,21.77123117 +157604,2021-12-22 10:00:00,BMFBOVESPA:GGBR4,21.56717493 +157605,2021-12-23 10:00:00,BMFBOVESPA:GGBR4,21.15121492 +157606,2021-12-27 10:00:00,BMFBOVESPA:GGBR4,21.34742284 +157607,2021-12-28 10:00:00,BMFBOVESPA:GGBR4,21.26109057 +157608,2021-12-29 10:00:00,BMFBOVESPA:GGBR4,21.29248306 +157609,2021-12-30 10:00:00,BMFBOVESPA:GGBR4,21.39451196 +157610,2022-01-03 10:00:00,BMFBOVESPA:GGBR4,21.39451196 +157611,2022-01-04 10:00:00,BMFBOVESPA:GGBR4,21.69274722 +157612,2022-01-05 10:00:00,BMFBOVESPA:GGBR4,21.33172543 +157613,2022-01-06 10:00:00,BMFBOVESPA:GGBR4,21.33957453 +157614,2022-01-07 10:00:00,BMFBOVESPA:GGBR4,21.52793335 +157615,2022-01-10 10:00:00,BMFBOVESPA:GGBR4,21.6456581 +157616,2022-01-11 10:00:00,BMFBOVESPA:GGBR4,22.13225454 +157617,2022-01-12 10:00:00,BMFBOVESPA:GGBR4,22.64239435 +157618,2022-01-13 10:00:00,BMFBOVESPA:GGBR4,22.18719197 +157619,2022-01-14 10:00:00,BMFBOVESPA:GGBR4,22.19504107 +157620,2022-01-17 10:00:00,BMFBOVESPA:GGBR4,21.70844464 +157621,2022-01-18 10:00:00,BMFBOVESPA:GGBR4,22.44618643 +157622,2022-01-19 10:00:00,BMFBOVESPA:GGBR4,22.79151316 +157623,2022-01-20 10:00:00,BMFBOVESPA:GGBR4,22.4697306 +157624,2022-01-21 10:00:00,BMFBOVESPA:GGBR4,21.55147752 +157625,2022-01-24 10:00:00,BMFBOVESPA:GGBR4,21.81832029 +157626,2022-01-25 10:00:00,BMFBOVESPA:GGBR4,21.4965393 +157627,2022-01-26 10:00:00,BMFBOVESPA:GGBR4,21.88110683 +157628,2022-01-27 10:00:00,BMFBOVESPA:GGBR4,21.94389336 +157629,2022-01-28 10:00:00,BMFBOVESPA:GGBR4,22.03022563 +157630,2022-01-31 10:00:00,BMFBOVESPA:GGBR4,21.84971434 +157631,2022-02-01 10:00:00,BMFBOVESPA:GGBR4,22.54821455 +157632,2022-02-02 10:00:00,BMFBOVESPA:GGBR4,22.72087831 +157633,2022-02-03 10:00:00,BMFBOVESPA:GGBR4,22.54821455 +157634,2022-02-04 10:00:00,BMFBOVESPA:GGBR4,22.58745692 +157635,2022-02-07 10:00:00,BMFBOVESPA:GGBR4,22.91708623 +157636,2022-02-08 10:00:00,BMFBOVESPA:GGBR4,22.68163594 +157637,2022-02-09 10:00:00,BMFBOVESPA:GGBR4,22.79151316 +157638,2022-02-10 10:00:00,BMFBOVESPA:GGBR4,22.60315198 +157639,2022-02-11 10:00:00,BMFBOVESPA:GGBR4,22.04592227 +157640,2022-02-14 10:00:00,BMFBOVESPA:GGBR4,21.80262523 +157641,2022-02-15 10:00:00,BMFBOVESPA:GGBR4,21.71629296 +157642,2022-02-16 10:00:00,BMFBOVESPA:GGBR4,21.54363077 +157643,2022-02-17 10:00:00,BMFBOVESPA:GGBR4,20.39777571 +157644,2022-02-18 10:00:00,BMFBOVESPA:GGBR4,20.04460223 +157645,2022-02-21 10:00:00,BMFBOVESPA:GGBR4,19.80915194 +157646,2022-02-22 10:00:00,BMFBOVESPA:GGBR4,19.93472501 +157647,2022-02-23 10:00:00,BMFBOVESPA:GGBR4,19.26761729 +157648,2022-02-24 10:00:00,BMFBOVESPA:GGBR4,19.0557143 +157649,2022-02-25 10:00:00,BMFBOVESPA:GGBR4,19.98181413 +157650,2022-03-02 10:00:00,BMFBOVESPA:GGBR4,21.26893889 +157651,2022-03-03 10:00:00,BMFBOVESPA:GGBR4,22.21073614 +157652,2022-03-04 10:00:00,BMFBOVESPA:GGBR4,23.07405179 +157653,2022-03-07 10:00:00,BMFBOVESPA:GGBR4,22.65809177 +157654,2022-03-08 10:00:00,BMFBOVESPA:GGBR4,22.06536945 +157655,2022-03-09 10:00:00,BMFBOVESPA:GGBR4,22.80825875 +157656,2022-03-10 10:00:00,BMFBOVESPA:GGBR4,23.85936697 +157657,2022-03-11 10:00:00,BMFBOVESPA:GGBR4,23.8830746 +157658,2022-03-14 10:00:00,BMFBOVESPA:GGBR4,22.81616182 +157659,2022-03-15 10:00:00,BMFBOVESPA:GGBR4,21.78085817 +157660,2022-03-16 10:00:00,BMFBOVESPA:GGBR4,22.25504311 +157661,2022-03-17 10:00:00,BMFBOVESPA:GGBR4,23.3377644 +157662,2022-03-18 10:00:00,BMFBOVESPA:GGBR4,24.09645826 +157663,2022-03-21 10:00:00,BMFBOVESPA:GGBR4,24.00952371 +157664,2022-03-22 10:00:00,BMFBOVESPA:GGBR4,23.60646875 +157665,2022-03-23 10:00:00,BMFBOVESPA:GGBR4,23.69340172 +157666,2022-03-24 10:00:00,BMFBOVESPA:GGBR4,24.40467717 +157667,2022-03-25 10:00:00,BMFBOVESPA:GGBR4,24.16758588 +157668,2022-03-28 10:00:00,BMFBOVESPA:GGBR4,24.27032499 +157669,2022-03-29 10:00:00,BMFBOVESPA:GGBR4,23.78033549 +157670,2022-03-30 10:00:00,BMFBOVESPA:GGBR4,24.27822806 +157671,2022-03-31 10:00:00,BMFBOVESPA:GGBR4,24.34935569 +157672,2022-04-01 10:00:00,BMFBOVESPA:GGBR4,24.21500351 +157673,2022-04-04 10:00:00,BMFBOVESPA:GGBR4,23.83565697 +157674,2022-04-05 10:00:00,BMFBOVESPA:GGBR4,23.81985004 +157675,2022-04-06 10:00:00,BMFBOVESPA:GGBR4,23.725014 +157676,2022-04-07 10:00:00,BMFBOVESPA:GGBR4,23.14809073 +157677,2022-04-08 10:00:00,BMFBOVESPA:GGBR4,23.22711985 +157678,2022-04-11 10:00:00,BMFBOVESPA:GGBR4,23.14018766 +157679,2022-04-12 10:00:00,BMFBOVESPA:GGBR4,23.16389529 +157680,2022-04-13 10:00:00,BMFBOVESPA:GGBR4,23.43260044 +157681,2022-04-14 10:00:00,BMFBOVESPA:GGBR4,23.25082984 +157682,2022-04-18 10:00:00,BMFBOVESPA:GGBR4,23.30615133 +157683,2022-04-19 10:00:00,BMFBOVESPA:GGBR4,23.92259073 +157684,2022-04-20 10:00:00,BMFBOVESPA:GGBR4,22.95841549 +157685,2022-04-22 10:00:00,BMFBOVESPA:GGBR4,22.34197688 +157686,2022-04-25 10:00:00,BMFBOVESPA:GGBR4,21.89150272 +157687,2022-04-26 10:00:00,BMFBOVESPA:GGBR4,21.03797123 +157688,2022-04-27 10:00:00,BMFBOVESPA:GGBR4,22.30246074 +157689,2022-04-28 10:00:00,BMFBOVESPA:GGBR4,22.950514 +157690,2022-04-29 10:00:00,BMFBOVESPA:GGBR4,22.10488401 +157691,2022-05-02 10:00:00,BMFBOVESPA:GGBR4,21.65440985 +157692,2022-05-03 10:00:00,BMFBOVESPA:GGBR4,21.82827816 +157693,2022-05-04 10:00:00,BMFBOVESPA:GGBR4,21.66231292 +157694,2022-05-05 10:00:00,BMFBOVESPA:GGBR4,22.16810856 +157695,2022-05-06 10:00:00,BMFBOVESPA:GGBR4,22.28665618 +157696,2022-05-09 10:00:00,BMFBOVESPA:GGBR4,21.76505361 +157697,2022-05-10 10:00:00,BMFBOVESPA:GGBR4,20.8166845 +157698,2022-05-11 10:00:00,BMFBOVESPA:GGBR4,21.4331247 +157699,2022-05-12 10:00:00,BMFBOVESPA:GGBR4,21.64650599 +157700,2022-05-13 10:00:00,BMFBOVESPA:GGBR4,21.97053183 +157701,2022-05-16 10:00:00,BMFBOVESPA:GGBR4,22.28665618 +157702,2022-05-17 10:00:00,BMFBOVESPA:GGBR4,22.54477685 +157703,2022-05-18 10:00:00,BMFBOVESPA:GGBR4,21.26226544 +157704,2022-05-19 10:00:00,BMFBOVESPA:GGBR4,21.81882539 +157705,2022-05-20 10:00:00,BMFBOVESPA:GGBR4,22.55284135 +157706,2022-05-23 10:00:00,BMFBOVESPA:GGBR4,23.17393259 +157707,2022-05-24 10:00:00,BMFBOVESPA:GGBR4,23.47237864 +157708,2022-05-25 10:00:00,BMFBOVESPA:GGBR4,23.31912256 +157709,2022-05-26 10:00:00,BMFBOVESPA:GGBR4,23.42398279 +157710,2022-05-27 10:00:00,BMFBOVESPA:GGBR4,23.71436193 +157711,2022-05-30 10:00:00,BMFBOVESPA:GGBR4,23.42398279 +157712,2022-05-31 10:00:00,BMFBOVESPA:GGBR4,23.52884141 +157713,2022-06-01 10:00:00,BMFBOVESPA:GGBR4,23.46431253 +157714,2022-06-02 10:00:00,BMFBOVESPA:GGBR4,24.41611345 +157715,2022-06-03 10:00:00,BMFBOVESPA:GGBR4,24.26285737 +157716,2022-06-06 10:00:00,BMFBOVESPA:GGBR4,24.456444 +157717,2022-06-07 10:00:00,BMFBOVESPA:GGBR4,24.51290596 +157718,2022-06-08 10:00:00,BMFBOVESPA:GGBR4,23.31105645 +157719,2022-06-09 10:00:00,BMFBOVESPA:GGBR4,22.29472585 +157720,2022-06-10 10:00:00,BMFBOVESPA:GGBR4,22.14953588 +157721,2022-06-13 10:00:00,BMFBOVESPA:GGBR4,20.9718847 +157722,2022-06-14 10:00:00,BMFBOVESPA:GGBR4,20.49598424 +157723,2022-06-15 10:00:00,BMFBOVESPA:GGBR4,20.45565449 +157724,2022-06-17 10:00:00,BMFBOVESPA:GGBR4,18.84243259 +157725,2022-06-20 10:00:00,BMFBOVESPA:GGBR4,18.87469623 +157726,2022-06-21 10:00:00,BMFBOVESPA:GGBR4,19.24573807 +157727,2022-06-22 10:00:00,BMFBOVESPA:GGBR4,18.48752297 +157728,2022-06-23 10:00:00,BMFBOVESPA:GGBR4,17.96322585 +157729,2022-06-24 10:00:00,BMFBOVESPA:GGBR4,18.67304349 +157730,2022-06-27 10:00:00,BMFBOVESPA:GGBR4,18.95535732 +157731,2022-06-28 10:00:00,BMFBOVESPA:GGBR4,18.87469623 +157732,2022-06-29 10:00:00,BMFBOVESPA:GGBR4,18.66497657 +157733,2022-06-30 10:00:00,BMFBOVESPA:GGBR4,18.02775473 +157734,2022-07-01 10:00:00,BMFBOVESPA:GGBR4,17.97129277 +157735,2022-07-04 10:00:00,BMFBOVESPA:GGBR4,17.87449865 +157736,2022-07-05 10:00:00,BMFBOVESPA:GGBR4,17.55992038 +157737,2022-07-06 10:00:00,BMFBOVESPA:GGBR4,17.9228945 +157738,2022-07-07 10:00:00,BMFBOVESPA:GGBR4,18.95535732 +157739,2022-07-08 10:00:00,BMFBOVESPA:GGBR4,18.8585632 +157740,2022-07-11 10:00:00,BMFBOVESPA:GGBR4,18.503656 +157741,2022-07-12 10:00:00,BMFBOVESPA:GGBR4,18.64884597 +157742,2022-07-13 10:00:00,BMFBOVESPA:GGBR4,18.76177069 +157743,2022-07-14 10:00:00,BMFBOVESPA:GGBR4,17.9228945 +157744,2022-07-15 10:00:00,BMFBOVESPA:GGBR4,18.98762257 +157745,2022-07-18 10:00:00,BMFBOVESPA:GGBR4,18.8585632 +157746,2022-07-19 10:00:00,BMFBOVESPA:GGBR4,19.35059669 +157747,2022-07-20 10:00:00,BMFBOVESPA:GGBR4,19.20540591 +157748,2022-07-21 10:00:00,BMFBOVESPA:GGBR4,19.22960504 +157749,2022-07-22 10:00:00,BMFBOVESPA:GGBR4,19.20540591 +157750,2022-07-25 10:00:00,BMFBOVESPA:GGBR4,19.59258078 +157751,2022-07-26 10:00:00,BMFBOVESPA:GGBR4,19.39092804 +157752,2022-07-27 10:00:00,BMFBOVESPA:GGBR4,19.36672891 +157753,2022-07-28 10:00:00,BMFBOVESPA:GGBR4,19.46352141 +157754,2022-07-29 10:00:00,BMFBOVESPA:GGBR4,19.72970303 +157755,2022-08-01 10:00:00,BMFBOVESPA:GGBR4,19.09248118 +157756,2022-08-02 10:00:00,BMFBOVESPA:GGBR4,19.68130718 +157757,2022-08-03 10:00:00,BMFBOVESPA:GGBR4,18.88276234 +157758,2022-08-04 10:00:00,BMFBOVESPA:GGBR4,19.47965444 +157759,2022-08-05 10:00:00,BMFBOVESPA:GGBR4,19.88295991 +157760,2022-08-08 10:00:00,BMFBOVESPA:GGBR4,20.0442821 +157761,2022-08-09 10:00:00,BMFBOVESPA:GGBR4,20.36692648 +157762,2022-08-10 10:00:00,BMFBOVESPA:GGBR4,20.4717851 +157763,2022-08-11 10:00:00,BMFBOVESPA:GGBR4,20.6331081 +157764,2022-08-12 10:00:00,BMFBOVESPA:GGBR4,21.05254579 +157765,2022-08-15 10:00:00,BMFBOVESPA:GGBR4,20.75409974 +157766,2022-08-16 10:00:00,BMFBOVESPA:GGBR4,20.26468981 +157767,2022-08-17 10:00:00,BMFBOVESPA:GGBR4,20.49694903 +157768,2022-08-18 10:00:00,BMFBOVESPA:GGBR4,20.09049393 +157769,2022-08-19 10:00:00,BMFBOVESPA:GGBR4,19.68403967 +157770,2022-08-22 10:00:00,BMFBOVESPA:GGBR4,19.19463372 +157771,2022-08-23 10:00:00,BMFBOVESPA:GGBR4,20.33934482 +157772,2022-08-24 10:00:00,BMFBOVESPA:GGBR4,20.17344478 +157773,2022-08-25 10:00:00,BMFBOVESPA:GGBR4,20.46376985 +157774,2022-08-26 10:00:00,BMFBOVESPA:GGBR4,19.9577739 +157775,2022-08-29 10:00:00,BMFBOVESPA:GGBR4,19.87482388 +157776,2022-08-30 10:00:00,BMFBOVESPA:GGBR4,19.52643546 +157777,2022-08-31 10:00:00,BMFBOVESPA:GGBR4,19.34394459 +157778,2022-09-01 10:00:00,BMFBOVESPA:GGBR4,19.36882959 +157779,2022-09-02 10:00:00,BMFBOVESPA:GGBR4,19.96606973 +157780,2022-09-05 10:00:00,BMFBOVESPA:GGBR4,20.2563948 +157781,2022-09-06 10:00:00,BMFBOVESPA:GGBR4,19.99095474 +157782,2022-09-08 10:00:00,BMFBOVESPA:GGBR4,19.60938382 +157783,2022-09-09 10:00:00,BMFBOVESPA:GGBR4,20.35593566 +157784,2022-09-12 10:00:00,BMFBOVESPA:GGBR4,20.41400067 +157785,2022-09-13 10:00:00,BMFBOVESPA:GGBR4,19.64256466 +157786,2022-09-14 10:00:00,BMFBOVESPA:GGBR4,18.91260366 +157787,2022-09-15 10:00:00,BMFBOVESPA:GGBR4,18.91260366 +157788,2022-09-16 10:00:00,BMFBOVESPA:GGBR4,19.07020952 +157789,2022-09-19 10:00:00,BMFBOVESPA:GGBR4,20.16514895 +157790,2022-09-20 10:00:00,BMFBOVESPA:GGBR4,19.98265974 +157791,2022-09-21 10:00:00,BMFBOVESPA:GGBR4,20.01583892 +157792,2022-09-22 10:00:00,BMFBOVESPA:GGBR4,20.47206485 +157793,2022-09-23 10:00:00,BMFBOVESPA:GGBR4,20.16514895 +157794,2022-09-26 10:00:00,BMFBOVESPA:GGBR4,19.21951956 +157795,2022-09-27 10:00:00,BMFBOVESPA:GGBR4,19.71721968 +157796,2022-09-28 10:00:00,BMFBOVESPA:GGBR4,19.66744883 +157797,2022-09-29 10:00:00,BMFBOVESPA:GGBR4,19.60108882 +157798,2022-09-30 10:00:00,BMFBOVESPA:GGBR4,20.27298564 +157799,2022-10-03 10:00:00,BMFBOVESPA:GGBR4,20.86192995 +157800,2022-10-04 10:00:00,BMFBOVESPA:GGBR4,21.16055002 +157801,2022-10-05 10:00:00,BMFBOVESPA:GGBR4,20.94487997 +157802,2022-10-06 10:00:00,BMFBOVESPA:GGBR4,21.18543585 +157803,2022-10-07 10:00:00,BMFBOVESPA:GGBR4,21.21861503 +157804,2022-10-10 10:00:00,BMFBOVESPA:GGBR4,21.41769508 +157805,2022-10-11 10:00:00,BMFBOVESPA:GGBR4,21.45087592 +157806,2022-10-13 10:00:00,BMFBOVESPA:GGBR4,21.4923501 +157807,2022-10-14 10:00:00,BMFBOVESPA:GGBR4,20.98635415 +157808,2022-10-17 10:00:00,BMFBOVESPA:GGBR4,21.42599008 +157809,2022-10-18 10:00:00,BMFBOVESPA:GGBR4,21.74119933 +157810,2022-10-19 10:00:00,BMFBOVESPA:GGBR4,21.40939925 +157811,2022-10-20 10:00:00,BMFBOVESPA:GGBR4,21.94857438 +157812,2022-10-21 10:00:00,BMFBOVESPA:GGBR4,22.37991531 +157813,2022-10-24 10:00:00,BMFBOVESPA:GGBR4,22.28037611 +157814,2022-10-25 10:00:00,BMFBOVESPA:GGBR4,22.15594942 +157815,2022-10-26 10:00:00,BMFBOVESPA:GGBR4,22.09788441 +157816,2022-10-27 10:00:00,BMFBOVESPA:GGBR4,22.04811523 +157817,2022-10-28 10:00:00,BMFBOVESPA:GGBR4,21.24350087 +157818,2022-10-31 10:00:00,BMFBOVESPA:GGBR4,21.35963007 +157819,2022-11-01 10:00:00,BMFBOVESPA:GGBR4,21.75779016 +157820,2022-11-03 10:00:00,BMFBOVESPA:GGBR4,21.3845159 +157821,2022-11-04 10:00:00,BMFBOVESPA:GGBR4,22.36332447 +157822,2022-11-07 10:00:00,BMFBOVESPA:GGBR4,22.03982023 +157823,2022-11-08 10:00:00,BMFBOVESPA:GGBR4,22.59558536 +157824,2022-11-09 10:00:00,BMFBOVESPA:GGBR4,23.64905061 +157825,2022-11-10 10:00:00,BMFBOVESPA:GGBR4,23.68222979 +157826,2022-11-11 10:00:00,BMFBOVESPA:GGBR4,25.81404695 +157827,2022-11-14 10:00:00,BMFBOVESPA:GGBR4,25.88040697 +157828,2022-11-16 10:00:00,BMFBOVESPA:GGBR4,25.35782101 +157829,2022-11-17 10:00:00,BMFBOVESPA:GGBR4,25.1836268 +157830,2022-11-18 10:00:00,BMFBOVESPA:GGBR4,24.74399087 +157831,2022-11-21 10:00:00,BMFBOVESPA:GGBR4,24.96795592 +157832,2022-11-22 10:00:00,BMFBOVESPA:GGBR4,25.83893306 +157833,2022-11-23 10:00:00,BMFBOVESPA:GGBR4,26.20487303 +157834,2022-11-24 10:00:00,BMFBOVESPA:GGBR4,26.46370772 +157835,2022-11-25 10:00:00,BMFBOVESPA:GGBR4,26.21379839 +157836,2022-11-28 10:00:00,BMFBOVESPA:GGBR4,26.12454385 +157837,2022-11-29 10:00:00,BMFBOVESPA:GGBR4,27.68648275 +157838,2022-11-30 10:00:00,BMFBOVESPA:GGBR4,28.17737784 +157839,2022-12-01 10:00:00,BMFBOVESPA:GGBR4,27.38302034 +157840,2022-12-02 10:00:00,BMFBOVESPA:GGBR4,27.75788567 +157841,2022-12-05 10:00:00,BMFBOVESPA:GGBR4,27.35624424 +157842,2022-12-06 10:00:00,BMFBOVESPA:GGBR4,27.71325796 +157843,2022-12-07 10:00:00,BMFBOVESPA:GGBR4,27.65078129 +157844,2022-12-08 10:00:00,BMFBOVESPA:GGBR4,27.60615447 +157845,2022-12-09 10:00:00,BMFBOVESPA:GGBR4,28.08812329 +157846,2022-12-12 10:00:00,BMFBOVESPA:GGBR4,27.90069152 +157847,2022-12-13 10:00:00,BMFBOVESPA:GGBR4,27.63292967 +157848,2022-12-14 10:00:00,BMFBOVESPA:GGBR4,27.7757373 +157849,2022-12-15 10:00:00,BMFBOVESPA:GGBR4,26.99030427 +157850,2022-12-16 10:00:00,BMFBOVESPA:GGBR4,26.92782671 +157851,2022-12-19 10:00:00,BMFBOVESPA:GGBR4,26.55296138 +157852,2022-12-20 10:00:00,BMFBOVESPA:GGBR4,27.17773783 +157853,2022-12-21 10:00:00,BMFBOVESPA:GGBR4,27.15988621 +157854,2022-12-22 10:00:00,BMFBOVESPA:GGBR4,26.65114129 +157855,2022-12-23 10:00:00,BMFBOVESPA:GGBR4,25.61579893 +157856,2022-12-26 10:00:00,BMFBOVESPA:GGBR4,25.15167904 +157857,2022-12-27 10:00:00,BMFBOVESPA:GGBR4,26.40123017 +157858,2022-12-28 10:00:00,BMFBOVESPA:GGBR4,26.28520131 +157859,2022-12-29 10:00:00,BMFBOVESPA:GGBR4,26.21379839 +157860,2023-01-02 10:00:00,BMFBOVESPA:GGBR4,26.29412489 +157861,2023-01-03 10:00:00,BMFBOVESPA:GGBR4,26.34767798 +157862,2023-01-04 10:00:00,BMFBOVESPA:GGBR4,26.22272197 +157863,2023-01-05 10:00:00,BMFBOVESPA:GGBR4,26.86534916 +157864,2023-01-06 10:00:00,BMFBOVESPA:GGBR4,27.07063256 +157865,2023-01-09 10:00:00,BMFBOVESPA:GGBR4,27.62400609 +157866,2023-01-10 10:00:00,BMFBOVESPA:GGBR4,28.39158571 +157867,2023-01-11 10:00:00,BMFBOVESPA:GGBR4,28.67719918 +157868,2023-01-12 10:00:00,BMFBOVESPA:GGBR4,28.78430267 +157869,2023-01-13 10:00:00,BMFBOVESPA:GGBR4,28.94495924 +157870,2023-01-16 10:00:00,BMFBOVESPA:GGBR4,28.46298863 +157871,2023-01-17 10:00:00,BMFBOVESPA:GGBR4,28.87355454 +157872,2023-01-18 10:00:00,BMFBOVESPA:GGBR4,29.81964503 +157873,2023-01-19 10:00:00,BMFBOVESPA:GGBR4,29.89997331 +157874,2023-01-20 10:00:00,BMFBOVESPA:GGBR4,29.63221325 +157875,2023-01-23 10:00:00,BMFBOVESPA:GGBR4,28.99851322 +157876,2023-01-24 10:00:00,BMFBOVESPA:GGBR4,28.90925689 +157877,2023-01-25 10:00:00,BMFBOVESPA:GGBR4,28.81107787 +157878,2023-01-26 10:00:00,BMFBOVESPA:GGBR4,29.45370506 +157879,2023-01-27 10:00:00,BMFBOVESPA:GGBR4,28.8021534 +157880,2023-01-30 10:00:00,BMFBOVESPA:GGBR4,28.93603209 +157881,2023-01-31 10:00:00,BMFBOVESPA:GGBR4,29.22164735 +157882,2023-02-01 10:00:00,BMFBOVESPA:GGBR4,28.66827203 +157883,2023-02-02 10:00:00,BMFBOVESPA:GGBR4,27.37409497 +157884,2023-02-03 10:00:00,BMFBOVESPA:GGBR4,27.71325796 +157885,2023-02-06 10:00:00,BMFBOVESPA:GGBR4,27.49012383 +157886,2023-02-07 10:00:00,BMFBOVESPA:GGBR4,27.88284079 +157887,2023-02-08 10:00:00,BMFBOVESPA:GGBR4,27.79358624 +157888,2023-02-09 10:00:00,BMFBOVESPA:GGBR4,25.58902194 +157889,2023-02-10 10:00:00,BMFBOVESPA:GGBR4,25.27663416 +157890,2023-02-13 10:00:00,BMFBOVESPA:GGBR4,25.51761902 +157891,2023-02-14 10:00:00,BMFBOVESPA:GGBR4,25.58009657 +157892,2023-02-15 10:00:00,BMFBOVESPA:GGBR4,25.47299308 +157893,2023-02-16 10:00:00,BMFBOVESPA:GGBR4,25.75860477 +157894,2023-02-17 10:00:00,BMFBOVESPA:GGBR4,25.51761902 +157895,2023-02-22 13:00:00,BMFBOVESPA:GGBR4,25.12490295 +157896,2023-02-23 10:00:00,BMFBOVESPA:GGBR4,25.3926648 +157897,2023-02-24 10:00:00,BMFBOVESPA:GGBR4,25.03564841 +157898,2023-02-27 10:00:00,BMFBOVESPA:GGBR4,25.16953067 +157899,2023-02-28 10:00:00,BMFBOVESPA:GGBR4,25.55331958 +157900,2023-03-01 10:00:00,BMFBOVESPA:GGBR4,26.34767798 +157901,2023-03-02 10:00:00,BMFBOVESPA:GGBR4,26.3923048 +157902,2023-03-03 10:00:00,BMFBOVESPA:GGBR4,26.25842433 +157903,2023-03-06 10:00:00,BMFBOVESPA:GGBR4,25.41944 +157904,2023-03-07 10:00:00,BMFBOVESPA:GGBR4,25.07135076 +157905,2023-03-08 10:00:00,BMFBOVESPA:GGBR4,25.544396 +157906,2023-03-09 10:00:00,BMFBOVESPA:GGBR4,24.43764894 +157907,2023-03-10 10:00:00,BMFBOVESPA:GGBR4,24.08956059 +157908,2023-03-13 10:00:00,BMFBOVESPA:GGBR4,23.83072589 +157909,2023-03-14 10:00:00,BMFBOVESPA:GGBR4,24.14311189 +157910,2023-03-15 10:00:00,BMFBOVESPA:GGBR4,23.01913843 +157911,2023-03-16 10:00:00,BMFBOVESPA:GGBR4,23.26191931 +157912,2023-03-17 10:00:00,BMFBOVESPA:GGBR4,22.92921992 +157913,2023-03-20 10:00:00,BMFBOVESPA:GGBR4,22.79434216 +157914,2023-03-21 10:00:00,BMFBOVESPA:GGBR4,23.03712303 +157915,2023-03-22 10:00:00,BMFBOVESPA:GGBR4,23.13155945 +157916,2023-03-23 10:00:00,BMFBOVESPA:GGBR4,22.94272945 +157917,2023-03-24 10:00:00,BMFBOVESPA:GGBR4,23.21653253 +157918,2023-03-27 10:00:00,BMFBOVESPA:GGBR4,23.3015056 +157919,2023-03-28 10:00:00,BMFBOVESPA:GGBR4,23.38647868 +157920,2023-03-29 10:00:00,BMFBOVESPA:GGBR4,23.32038945 +157921,2023-03-30 10:00:00,BMFBOVESPA:GGBR4,24.07570473 +157922,2023-03-31 10:00:00,BMFBOVESPA:GGBR4,23.87743517 +157923,2023-04-03 10:00:00,BMFBOVESPA:GGBR4,23.98129021 +157924,2023-04-04 10:00:00,BMFBOVESPA:GGBR4,23.39592107 +157925,2023-04-05 10:00:00,BMFBOVESPA:GGBR4,22.69725356 +157926,2023-04-06 10:00:00,BMFBOVESPA:GGBR4,22.60283904 +157927,2023-04-10 10:00:00,BMFBOVESPA:GGBR4,23.23541638 +157928,2023-04-11 10:00:00,BMFBOVESPA:GGBR4,24.47224575 +157929,2023-04-12 10:00:00,BMFBOVESPA:GGBR4,24.23620943 +157930,2023-04-13 10:00:00,BMFBOVESPA:GGBR4,24.4911296 +157931,2023-04-14 10:00:00,BMFBOVESPA:GGBR4,24.68939917 +157932,2023-04-17 10:00:00,BMFBOVESPA:GGBR4,24.55721883 +157933,2023-04-18 10:00:00,BMFBOVESPA:GGBR4,24.5949837 +157934,2023-04-19 10:00:00,BMFBOVESPA:GGBR4,24.1417949 +157935,2023-04-20 10:00:00,BMFBOVESPA:GGBR4,24.44392045 +157936,2023-04-24 10:00:00,BMFBOVESPA:GGBR4,23.73581149 +157937,2023-04-25 10:00:00,BMFBOVESPA:GGBR4,22.90496458 +157938,2023-04-26 10:00:00,BMFBOVESPA:GGBR4,22.81999151 +157939,2023-04-27 10:00:00,BMFBOVESPA:GGBR4,23.07491168 +157940,2023-04-28 10:00:00,BMFBOVESPA:GGBR4,23.77357824 +157941,2023-05-02 10:00:00,BMFBOVESPA:GGBR4,23.06546928 +157942,2023-05-03 10:00:00,BMFBOVESPA:GGBR4,23.32982902 +157943,2023-05-04 10:00:00,BMFBOVESPA:GGBR4,22.36680271 +157944,2023-05-05 10:00:00,BMFBOVESPA:GGBR4,23.40536253 +157945,2023-05-08 10:00:00,BMFBOVESPA:GGBR4,23.622515 +157946,2023-05-09 10:00:00,BMFBOVESPA:GGBR4,23.75469534 +157947,2023-05-10 10:00:00,BMFBOVESPA:GGBR4,23.00882151 +157948,2023-05-11 10:00:00,BMFBOVESPA:GGBR4,22.77278519 +157949,2023-05-12 10:00:00,BMFBOVESPA:GGBR4,22.90496458 +157950,2023-05-15 10:00:00,BMFBOVESPA:GGBR4,23.05602783 +157951,2023-05-16 10:00:00,BMFBOVESPA:GGBR4,22.51604015 +157952,2023-05-17 10:00:00,BMFBOVESPA:GGBR4,23.25854008 +157953,2023-05-18 10:00:00,BMFBOVESPA:GGBR4,23.33568283 +157954,2023-05-19 10:00:00,BMFBOVESPA:GGBR4,23.21996774 +157955,2023-05-22 10:00:00,BMFBOVESPA:GGBR4,24.19389496 +157956,2023-05-23 10:00:00,BMFBOVESPA:GGBR4,24.14568171 +157957,2023-05-24 10:00:00,BMFBOVESPA:GGBR4,23.58639484 +157958,2023-05-25 10:00:00,BMFBOVESPA:GGBR4,23.34532375 +157959,2023-05-26 10:00:00,BMFBOVESPA:GGBR4,24.06853703 +157960,2023-05-29 10:00:00,BMFBOVESPA:GGBR4,24.05889611 +157961,2023-05-30 10:00:00,BMFBOVESPA:GGBR4,23.45139599 +157962,2023-05-31 10:00:00,BMFBOVESPA:GGBR4,23.1138955 +157963,2023-06-01 10:00:00,BMFBOVESPA:GGBR4,23.42246843 +157964,2023-06-02 10:00:00,BMFBOVESPA:GGBR4,24.18425212 +157965,2023-06-05 10:00:00,BMFBOVESPA:GGBR4,24.16496547 +157966,2023-06-06 10:00:00,BMFBOVESPA:GGBR4,24.10710937 +157967,2023-06-07 10:00:00,BMFBOVESPA:GGBR4,24.29032436 +157968,2023-06-09 10:00:00,BMFBOVESPA:GGBR4,24.39639371 +157969,2023-06-12 10:00:00,BMFBOVESPA:GGBR4,24.23246537 +157970,2023-06-13 10:00:00,BMFBOVESPA:GGBR4,24.25175202 +157971,2023-06-14 10:00:00,BMFBOVESPA:GGBR4,25.10996608 +157972,2023-06-15 10:00:00,BMFBOVESPA:GGBR4,24.99425099 +157973,2023-06-16 10:00:00,BMFBOVESPA:GGBR4,25.02318049 +157974,2023-06-19 10:00:00,BMFBOVESPA:GGBR4,25.29317915 +157975,2023-06-20 10:00:00,BMFBOVESPA:GGBR4,24.93639489 +157976,2023-06-21 10:00:00,BMFBOVESPA:GGBR4,24.73389421 +157977,2023-06-22 10:00:00,BMFBOVESPA:GGBR4,24.26139487 +157978,2023-06-23 10:00:00,BMFBOVESPA:GGBR4,24.23246537 +157979,2023-06-26 10:00:00,BMFBOVESPA:GGBR4,24.42532321 +157980,2023-06-27 10:00:00,BMFBOVESPA:GGBR4,24.5121088 +157981,2023-06-28 10:00:00,BMFBOVESPA:GGBR4,24.13603886 +157982,2023-06-29 10:00:00,BMFBOVESPA:GGBR4,24.37710996 +157983,2023-06-30 10:00:00,BMFBOVESPA:GGBR4,24.17460927 +157984,2023-07-03 10:00:00,BMFBOVESPA:GGBR4,25.04246425 +157985,2023-07-04 10:00:00,BMFBOVESPA:GGBR4,24.99425099 +157986,2023-07-05 10:00:00,BMFBOVESPA:GGBR4,24.89782255 +157987,2023-07-06 10:00:00,BMFBOVESPA:GGBR4,24.65675146 +157988,2023-07-07 10:00:00,BMFBOVESPA:GGBR4,25.20639259 +157989,2023-07-10 10:00:00,BMFBOVESPA:GGBR4,25.35103717 +157990,2023-07-11 10:00:00,BMFBOVESPA:GGBR4,25.41853708 +157991,2023-07-12 10:00:00,BMFBOVESPA:GGBR4,25.94889252 +157992,2023-07-13 10:00:00,BMFBOVESPA:GGBR4,26.40210521 +157993,2023-07-14 10:00:00,BMFBOVESPA:GGBR4,26.18996362 +157994,2023-07-17 10:00:00,BMFBOVESPA:GGBR4,26.28639205 +157995,2023-07-18 10:00:00,BMFBOVESPA:GGBR4,26.5467498 +157996,2023-07-19 10:00:00,BMFBOVESPA:GGBR4,26.4503204 +157997,2023-07-20 10:00:00,BMFBOVESPA:GGBR4,26.53710599 +157998,2023-07-21 10:00:00,BMFBOVESPA:GGBR4,26.24781971 +157999,2023-07-24 10:00:00,BMFBOVESPA:GGBR4,27.01924818 +158000,2023-07-25 10:00:00,BMFBOVESPA:GGBR4,27.96424687 +158001,2023-07-26 10:00:00,BMFBOVESPA:GGBR4,28.01246012 +158002,2023-07-27 10:00:00,BMFBOVESPA:GGBR4,27.46281899 +158003,2023-07-28 10:00:00,BMFBOVESPA:GGBR4,27.36638959 +158004,2023-07-31 10:00:00,BMFBOVESPA:GGBR4,28.20531796 +158005,2023-08-01 10:00:00,BMFBOVESPA:GGBR4,28.11853237 +158006,2023-08-02 10:00:00,BMFBOVESPA:GGBR4,27.73281862 +158007,2023-08-03 10:00:00,BMFBOVESPA:GGBR4,27.47246183 +158008,2023-08-04 10:00:00,BMFBOVESPA:GGBR4,27.0674624 +158009,2023-08-07 10:00:00,BMFBOVESPA:GGBR4,26.78782089 +158010,2023-08-08 10:00:00,BMFBOVESPA:GGBR4,25.98746486 +158011,2023-08-09 10:00:00,BMFBOVESPA:GGBR4,24.93639489 +158012,2023-08-10 10:00:00,BMFBOVESPA:GGBR4,24.95567865 +158013,2023-08-11 10:00:00,BMFBOVESPA:GGBR4,24.74353705 +158014,2023-08-14 10:00:00,BMFBOVESPA:GGBR4,24.91710824 +158015,2023-08-15 10:00:00,BMFBOVESPA:GGBR4,24.85925214 +158016,2023-08-16 10:00:00,BMFBOVESPA:GGBR4,24.83996549 +158017,2023-08-17 10:00:00,BMFBOVESPA:GGBR4,24.7242504 +158018,2023-08-18 10:00:00,BMFBOVESPA:GGBR4,24.58925155 +158019,2023-08-21 10:00:00,BMFBOVESPA:GGBR4,24.44213383 +158020,2023-08-22 10:00:00,BMFBOVESPA:GGBR4,24.70695729 +158021,2023-08-23 10:00:00,BMFBOVESPA:GGBR4,24.76580575 +158022,2023-08-24 10:00:00,BMFBOVESPA:GGBR4,24.34405143 +158023,2023-08-25 10:00:00,BMFBOVESPA:GGBR4,24.31462769 +158024,2023-08-28 10:00:00,BMFBOVESPA:GGBR4,24.71676553 +158025,2023-08-29 10:00:00,BMFBOVESPA:GGBR4,25.18756006 +158026,2023-08-30 10:00:00,BMFBOVESPA:GGBR4,25.3739176 +158027,2023-08-31 10:00:00,BMFBOVESPA:GGBR4,25.35430014 +158028,2023-09-01 10:00:00,BMFBOVESPA:GGBR4,25.50142374 +158029,2023-09-04 10:00:00,BMFBOVESPA:GGBR4,25.67797206 +158030,2023-09-05 10:00:00,BMFBOVESPA:GGBR4,25.29545168 +158031,2023-09-06 10:00:00,BMFBOVESPA:GGBR4,24.90312013 +158032,2023-09-08 10:00:00,BMFBOVESPA:GGBR4,24.82465421 +158033,2023-09-11 10:00:00,BMFBOVESPA:GGBR4,25.06005196 +158034,2023-09-12 10:00:00,BMFBOVESPA:GGBR4,25.23660126 +158035,2023-09-13 10:00:00,BMFBOVESPA:GGBR4,24.87369737 +158036,2023-09-14 10:00:00,BMFBOVESPA:GGBR4,25.15813534 +158037,2023-09-15 10:00:00,BMFBOVESPA:GGBR4,25.28564344 +158038,2023-09-18 10:00:00,BMFBOVESPA:GGBR4,24.46175129 +158039,2023-09-19 10:00:00,BMFBOVESPA:GGBR4,24.11846191 +158040,2023-09-20 10:00:00,BMFBOVESPA:GGBR4,24.49117405 +158041,2023-09-21 10:00:00,BMFBOVESPA:GGBR4,23.92229614 +158042,2023-09-22 10:00:00,BMFBOVESPA:GGBR4,23.79479 +158043,2023-09-25 10:00:00,BMFBOVESPA:GGBR4,23.93210536 +158044,2023-09-26 10:00:00,BMFBOVESPA:GGBR4,23.96153008 +158045,2023-09-27 10:00:00,BMFBOVESPA:GGBR4,23.98114754 +158046,2023-09-28 10:00:00,BMFBOVESPA:GGBR4,23.83402198 +158047,2023-09-29 10:00:00,BMFBOVESPA:GGBR4,23.6672819 +158048,2023-10-02 10:00:00,BMFBOVESPA:GGBR4,23.32399546 +158049,2023-10-03 10:00:00,BMFBOVESPA:GGBR4,22.84339171 +158050,2023-10-04 10:00:00,BMFBOVESPA:GGBR4,22.55895177 +158051,2023-10-05 10:00:00,BMFBOVESPA:GGBR4,22.23527985 +158052,2023-10-06 10:00:00,BMFBOVESPA:GGBR4,22.23527985 +158053,2023-10-09 10:00:00,BMFBOVESPA:GGBR4,22.09796548 +158054,2023-10-10 10:00:00,BMFBOVESPA:GGBR4,22.15681393 +158055,2023-10-11 10:00:00,BMFBOVESPA:GGBR4,22.08815625 +158056,2023-10-13 10:00:00,BMFBOVESPA:GGBR4,21.9017997 +158057,2023-10-16 10:00:00,BMFBOVESPA:GGBR4,22.10777372 +158058,2023-10-17 10:00:00,BMFBOVESPA:GGBR4,21.9017997 +158059,2023-10-18 10:00:00,BMFBOVESPA:GGBR4,21.24464762 +158060,2023-10-19 10:00:00,BMFBOVESPA:GGBR4,21.21522192 +158061,2023-10-20 10:00:00,BMFBOVESPA:GGBR4,21.03867557 +158062,2023-10-23 10:00:00,BMFBOVESPA:GGBR4,21.34273002 +158063,2023-10-24 10:00:00,BMFBOVESPA:GGBR4,21.136756 +158064,2023-10-25 10:00:00,BMFBOVESPA:GGBR4,21.05829008 +158065,2023-10-26 10:00:00,BMFBOVESPA:GGBR4,21.39177024 +158066,2023-10-27 10:00:00,BMFBOVESPA:GGBR4,21.42119594 +158067,2023-10-30 10:00:00,BMFBOVESPA:GGBR4,21.46042792 +158068,2023-10-31 10:00:00,BMFBOVESPA:GGBR4,21.35253826 +158069,2023-11-01 10:00:00,BMFBOVESPA:GGBR4,21.7546761 +158070,2023-11-03 10:00:00,BMFBOVESPA:GGBR4,22.41182817 +158071,2023-11-06 10:00:00,BMFBOVESPA:GGBR4,22.67665163 +158072,2023-11-07 10:00:00,BMFBOVESPA:GGBR4,22.36278599 +158073,2023-11-08 10:00:00,BMFBOVESPA:GGBR4,22.25489731 +158074,2023-11-09 10:00:00,BMFBOVESPA:GGBR4,22.28432007 +158075,2023-11-10 10:00:00,BMFBOVESPA:GGBR4,23.304378 +158076,2023-11-13 10:00:00,BMFBOVESPA:GGBR4,23.09840398 +158077,2023-11-14 10:00:00,BMFBOVESPA:GGBR4,23.6967076 +158078,2023-11-16 10:00:00,BMFBOVESPA:GGBR4,23.77517352 +158079,2023-11-17 10:00:00,BMFBOVESPA:GGBR4,24.03999599 +158080,2023-11-20 10:00:00,BMFBOVESPA:GGBR4,23.0 +158081,2023-11-21 10:00:00,BMFBOVESPA:GGBR4,23.379999 +158082,2023-11-22 10:00:00,BMFBOVESPA:GGBR4,23.299999 +158083,2023-11-23 10:00:00,BMFBOVESPA:GGBR4,23.25 +158084,2023-11-24 10:00:00,BMFBOVESPA:GGBR4,22.32 +158085,2023-11-27 10:00:00,BMFBOVESPA:GGBR4,22.309999 +158086,2023-11-28 10:00:00,BMFBOVESPA:GGBR4,22.290001 +158087,2023-11-29 10:00:00,BMFBOVESPA:GGBR4,22.35 +158088,2023-11-30 10:00:00,BMFBOVESPA:GGBR4,21.85 +158089,2023-12-01 10:00:00,BMFBOVESPA:GGBR4,22.15 +158090,2023-12-04 10:00:00,BMFBOVESPA:GGBR4,22.09 +158091,2023-12-05 10:00:00,BMFBOVESPA:GGBR4,22.26 +158092,2023-12-06 10:00:00,BMFBOVESPA:GGBR4,22.25 +158093,2023-12-07 10:00:00,BMFBOVESPA:GGBR4,22.309999 +158094,2023-12-08 10:00:00,BMFBOVESPA:GGBR4,22.51 +158095,2023-12-11 10:00:00,BMFBOVESPA:GGBR4,22.540001 +158096,2023-12-12 10:00:00,BMFBOVESPA:GGBR4,22.700001 +158097,2023-12-13 10:00:00,BMFBOVESPA:GGBR4,23.0 +158098,2023-12-14 10:00:00,BMFBOVESPA:GGBR4,23.469999 +158099,2023-12-15 10:00:00,BMFBOVESPA:GGBR4,23.23 +158100,2023-12-18 10:00:00,BMFBOVESPA:GGBR4,23.540001 +158101,2023-12-19 10:00:00,BMFBOVESPA:GGBR4,22.959999 +158102,2023-12-20 10:00:00,BMFBOVESPA:GGBR4,22.77 +158103,2023-12-21 10:00:00,BMFBOVESPA:GGBR4,23.4 +158104,2023-12-22 10:00:00,BMFBOVESPA:GGBR4,23.65 +158105,2023-12-26 10:00:00,BMFBOVESPA:GGBR4,23.6 +158106,2023-12-27 10:00:00,BMFBOVESPA:GGBR4,23.530001 +158107,2023-12-28 10:00:00,BMFBOVESPA:GGBR4,23.76 +158108,2024-01-02 10:00:00,BMFBOVESPA:GGBR4,23.530001 +158109,2024-01-03 10:00:00,BMFBOVESPA:GGBR4,23.27 +158110,2024-01-04 10:00:00,BMFBOVESPA:GGBR4,23.15 +158111,2024-01-05 10:00:00,BMFBOVESPA:GGBR4,23.16 +158112,2024-01-08 10:00:00,BMFBOVESPA:GGBR4,23.360001 +158113,2024-01-09 10:00:00,BMFBOVESPA:GGBR4,22.139999 +158114,2024-01-10 10:00:00,BMFBOVESPA:GGBR4,21.48 +158115,2024-01-11 10:00:00,BMFBOVESPA:GGBR4,21.200001 +158116,2024-01-12 10:00:00,BMFBOVESPA:GGBR4,21.309999 +158117,2024-01-15 10:00:00,BMFBOVESPA:GGBR4,21.280001 +158118,2024-01-16 10:00:00,BMFBOVESPA:GGBR4,20.68 +158119,2024-01-17 10:00:00,BMFBOVESPA:GGBR4,20.559999 +158120,2024-01-18 10:00:00,BMFBOVESPA:GGBR4,20.809999 +158121,2024-01-19 10:00:00,BMFBOVESPA:GGBR4,21.07 +158122,2024-01-22 10:00:00,BMFBOVESPA:GGBR4,20.860001 +158123,2024-01-23 10:00:00,BMFBOVESPA:GGBR4,21.23 +158124,2024-01-24 10:00:00,BMFBOVESPA:GGBR4,21.719999 +158125,2024-01-25 10:00:00,BMFBOVESPA:GGBR4,21.780001 +158126,2024-01-26 10:00:00,BMFBOVESPA:GGBR4,21.84 +158127,2024-01-29 10:00:00,BMFBOVESPA:GGBR4,21.360001 +158128,2024-01-30 10:00:00,BMFBOVESPA:GGBR4,21.27 +158129,2024-01-31 10:00:00,BMFBOVESPA:GGBR4,21.040001 +158130,2024-02-01 10:00:00,BMFBOVESPA:GGBR4,20.969999 +158131,2024-02-02 10:00:00,BMFBOVESPA:GGBR4,21.47 +158132,2003-11-21T09:00:00,BMFBOVESPA:GGBR4,0.48547553 +158133,2003-11-24T09:00:00,BMFBOVESPA:GGBR4,0.48938015 +158134,2003-11-25T09:00:00,BMFBOVESPA:GGBR4,0.50109404 +158135,2003-11-26T09:00:00,BMFBOVESPA:GGBR4,0.5180141 +158136,2003-11-27T09:00:00,BMFBOVESPA:GGBR4,0.52061719 +158137,2003-11-28T09:00:00,BMFBOVESPA:GGBR4,0.54274342 +158138,2003-12-01T09:00:00,BMFBOVESPA:GGBR4,0.56226656 +158139,2003-12-02T09:00:00,BMFBOVESPA:GGBR4,0.5635681 +158140,2003-12-03T09:00:00,BMFBOVESPA:GGBR4,0.56226656 +158141,2003-12-04T09:00:00,BMFBOVESPA:GGBR4,0.55575885 +158142,2003-12-05T09:00:00,BMFBOVESPA:GGBR4,0.55575885 +158143,2003-12-08T09:00:00,BMFBOVESPA:GGBR4,0.55315577 +158144,2003-12-09T09:00:00,BMFBOVESPA:GGBR4,0.55966348 +158145,2003-12-10T09:00:00,BMFBOVESPA:GGBR4,0.55315577 +158146,2003-12-11T09:00:00,BMFBOVESPA:GGBR4,0.55445731 +158147,2003-12-12T09:00:00,BMFBOVESPA:GGBR4,0.54664805 +158148,2003-12-15T09:00:00,BMFBOVESPA:GGBR4,0.5453465 +158149,2003-12-16T09:00:00,BMFBOVESPA:GGBR4,0.55185422 +158150,2003-12-17T09:00:00,BMFBOVESPA:GGBR4,0.57267891 +158151,2003-12-18T09:00:00,BMFBOVESPA:GGBR4,0.59220205 +158152,2003-12-19T09:00:00,BMFBOVESPA:GGBR4,0.60001131 +158153,2003-12-22T09:00:00,BMFBOVESPA:GGBR4,0.6299468 +158154,2003-12-23T09:00:00,BMFBOVESPA:GGBR4,0.60912211 +158155,2003-12-26T09:00:00,BMFBOVESPA:GGBR4,0.6390576 +158156,2003-12-29T09:00:00,BMFBOVESPA:GGBR4,0.65858075 +158157,2003-12-30T09:00:00,BMFBOVESPA:GGBR4,0.6755008 +158158,2004-01-02T09:00:00,BMFBOVESPA:GGBR4,0.85045097 +158159,2004-01-05T09:00:00,BMFBOVESPA:GGBR4,0.92496667 +158160,2004-01-06T09:00:00,BMFBOVESPA:GGBR4,0.91200741 +158161,2004-01-07T09:00:00,BMFBOVESPA:GGBR4,0.90390789 +158162,2004-01-08T09:00:00,BMFBOVESPA:GGBR4,0.8828491 +158163,2004-01-09T09:00:00,BMFBOVESPA:GGBR4,0.90552779 +158164,2004-01-12T09:00:00,BMFBOVESPA:GGBR4,0.89418845 +158165,2004-01-13T09:00:00,BMFBOVESPA:GGBR4,0.87474956 +158166,2004-01-14T09:00:00,BMFBOVESPA:GGBR4,0.884469 +158167,2004-01-15T09:00:00,BMFBOVESPA:GGBR4,0.84883106 +158168,2004-01-16T09:00:00,BMFBOVESPA:GGBR4,0.84721115 +158169,2004-01-19T09:00:00,BMFBOVESPA:GGBR4,0.87474956 +158170,2004-01-20T09:00:00,BMFBOVESPA:GGBR4,0.86988985 +158171,2004-01-21T09:00:00,BMFBOVESPA:GGBR4,0.86988985 +158172,2004-01-22T09:00:00,BMFBOVESPA:GGBR4,0.86665004 +158173,2004-01-23T09:00:00,BMFBOVESPA:GGBR4,0.89904816 +158174,2004-01-26T09:00:00,BMFBOVESPA:GGBR4,0.92658657 +158175,2004-01-27T09:00:00,BMFBOVESPA:GGBR4,0.92172686 +158176,2004-01-28T09:00:00,BMFBOVESPA:GGBR4,0.91038751 +158177,2004-01-29T09:00:00,BMFBOVESPA:GGBR4,0.84397134 +158178,2004-01-30T09:00:00,BMFBOVESPA:GGBR4,0.8585505 +158179,2004-02-02T09:00:00,BMFBOVESPA:GGBR4,0.84235144 +158180,2004-02-03T09:00:00,BMFBOVESPA:GGBR4,0.85369078 +158181,2004-02-04T09:00:00,BMFBOVESPA:GGBR4,0.80023386 +158182,2004-02-05T09:00:00,BMFBOVESPA:GGBR4,0.77107554 +158183,2004-02-06T09:00:00,BMFBOVESPA:GGBR4,0.82129265 +158184,2004-02-09T09:00:00,BMFBOVESPA:GGBR4,0.83749171 +158185,2004-02-10T09:00:00,BMFBOVESPA:GGBR4,0.83101208 +158186,2004-02-11T09:00:00,BMFBOVESPA:GGBR4,0.8601704 +158187,2004-02-12T09:00:00,BMFBOVESPA:GGBR4,0.86826994 +158188,2004-02-13T09:00:00,BMFBOVESPA:GGBR4,0.85207087 +158189,2004-02-16T10:00:00,BMFBOVESPA:GGBR4,0.85531069 +158190,2004-02-17T10:00:00,BMFBOVESPA:GGBR4,0.85531069 +158191,2004-02-18T10:00:00,BMFBOVESPA:GGBR4,0.84721115 +158192,2004-02-19T10:00:00,BMFBOVESPA:GGBR4,0.83263199 +158193,2004-02-20T10:00:00,BMFBOVESPA:GGBR4,0.82129265 +158194,2004-02-25T10:00:00,BMFBOVESPA:GGBR4,0.85531069 +158195,2004-02-26T10:00:00,BMFBOVESPA:GGBR4,0.85369078 +158196,2004-02-27T10:00:00,BMFBOVESPA:GGBR4,0.87474956 +158197,2004-03-01T10:00:00,BMFBOVESPA:GGBR4,0.91200741 +158198,2004-03-02T10:00:00,BMFBOVESPA:GGBR4,0.92496667 +158199,2004-03-03T10:00:00,BMFBOVESPA:GGBR4,0.91686714 +158200,2004-03-04T10:00:00,BMFBOVESPA:GGBR4,0.93630602 +158201,2004-03-05T10:00:00,BMFBOVESPA:GGBR4,0.94602546 +158202,2004-03-08T10:00:00,BMFBOVESPA:GGBR4,0.94602546 +158203,2004-03-09T10:00:00,BMFBOVESPA:GGBR4,0.94764537 +158204,2004-03-10T10:00:00,BMFBOVESPA:GGBR4,0.87150975 +158205,2004-03-11T10:00:00,BMFBOVESPA:GGBR4,0.84235144 +158206,2004-03-12T10:00:00,BMFBOVESPA:GGBR4,0.9071477 +158207,2004-03-15T10:00:00,BMFBOVESPA:GGBR4,0.89256854 +158208,2004-03-16T10:00:00,BMFBOVESPA:GGBR4,0.91848705 +158209,2004-03-17T10:00:00,BMFBOVESPA:GGBR4,0.92658657 +158210,2004-03-18T10:00:00,BMFBOVESPA:GGBR4,0.93954583 +158211,2004-03-19T10:00:00,BMFBOVESPA:GGBR4,0.93954583 +158212,2004-03-22T10:00:00,BMFBOVESPA:GGBR4,0.91848705 +158213,2004-03-23T10:00:00,BMFBOVESPA:GGBR4,0.89094863 +158214,2004-03-24T10:00:00,BMFBOVESPA:GGBR4,0.86988985 +158215,2004-03-25T10:00:00,BMFBOVESPA:GGBR4,0.87636947 +158216,2004-03-26T10:00:00,BMFBOVESPA:GGBR4,0.90552779 +158217,2004-03-29T10:00:00,BMFBOVESPA:GGBR4,0.91848705 +158218,2004-03-30T10:00:00,BMFBOVESPA:GGBR4,0.95088517 +158219,2004-03-31T10:00:00,BMFBOVESPA:GGBR4,1.0672456 +158220,2004-04-01T10:00:00,BMFBOVESPA:GGBR4,1.08906322 +158221,2004-04-02T10:00:00,BMFBOVESPA:GGBR4,1.10542645 +158222,2004-04-05T10:00:00,BMFBOVESPA:GGBR4,1.11451713 +158223,2004-04-06T10:00:00,BMFBOVESPA:GGBR4,1.11088085 +158224,2004-04-07T10:00:00,BMFBOVESPA:GGBR4,1.07997255 +158225,2004-04-08T10:00:00,BMFBOVESPA:GGBR4,1.0672456 +158226,2004-04-12T10:00:00,BMFBOVESPA:GGBR4,1.07270001 +158227,2004-04-13T10:00:00,BMFBOVESPA:GGBR4,1.0672456 +158228,2004-04-14T10:00:00,BMFBOVESPA:GGBR4,1.0672456 +158229,2004-04-15T10:00:00,BMFBOVESPA:GGBR4,1.0163378 +158230,2004-04-16T10:00:00,BMFBOVESPA:GGBR4,1.04906424 +158231,2004-04-19T10:00:00,BMFBOVESPA:GGBR4,1.04906424 +158232,2004-04-20T10:00:00,BMFBOVESPA:GGBR4,1.00179272 +158233,2004-04-22T10:00:00,BMFBOVESPA:GGBR4,0.96179373 +158234,2004-04-23T10:00:00,BMFBOVESPA:GGBR4,1.0108834 +158235,2004-04-26T10:00:00,BMFBOVESPA:GGBR4,0.99633831 +158236,2004-04-27T10:00:00,BMFBOVESPA:GGBR4,0.99815644 +158237,2004-04-28T10:00:00,BMFBOVESPA:GGBR4,0.98179323 +158238,2004-04-29T10:00:00,BMFBOVESPA:GGBR4,0.96724814 +158239,2004-04-30T10:00:00,BMFBOVESPA:GGBR4,0.98542949 +158240,2004-05-03T10:00:00,BMFBOVESPA:GGBR4,1.00179272 +158241,2004-05-04T10:00:00,BMFBOVESPA:GGBR4,1.0163378 +158242,2004-05-05T10:00:00,BMFBOVESPA:GGBR4,1.00724712 +158243,2004-05-06T10:00:00,BMFBOVESPA:GGBR4,0.95452119 +158244,2004-05-07T10:00:00,BMFBOVESPA:GGBR4,0.90179526 +158245,2004-05-10T10:00:00,BMFBOVESPA:GGBR4,0.8017978 +158246,2004-05-11T10:00:00,BMFBOVESPA:GGBR4,0.84179679 +158247,2004-05-12T10:00:00,BMFBOVESPA:GGBR4,0.86543255 +158248,2004-05-13T10:00:00,BMFBOVESPA:GGBR4,0.87452322 +158249,2004-05-14T10:00:00,BMFBOVESPA:GGBR4,0.87997763 +158250,2004-05-17T10:00:00,BMFBOVESPA:GGBR4,0.87452322 +158251,2004-05-18T10:00:00,BMFBOVESPA:GGBR4,0.92179475 +158252,2004-05-19T10:00:00,BMFBOVESPA:GGBR4,0.94179424 +158253,2004-05-20T10:00:00,BMFBOVESPA:GGBR4,0.94543052 +158254,2004-05-21T10:00:00,BMFBOVESPA:GGBR4,0.92543102 +158255,2004-05-24T10:00:00,BMFBOVESPA:GGBR4,0.95452119 +158256,2004-05-25T10:00:00,BMFBOVESPA:GGBR4,0.95633933 +158257,2004-05-26T10:00:00,BMFBOVESPA:GGBR4,0.97815695 +158258,2004-05-27T10:00:00,BMFBOVESPA:GGBR4,1.0417917 +158259,2004-05-28T10:00:00,BMFBOVESPA:GGBR4,1.03270102 +158260,2004-05-31T10:00:00,BMFBOVESPA:GGBR4,1.0417917 +158261,2004-06-01T10:00:00,BMFBOVESPA:GGBR4,1.04906424 +158262,2004-06-02T10:00:00,BMFBOVESPA:GGBR4,1.06179119 +158263,2004-06-03T10:00:00,BMFBOVESPA:GGBR4,1.03270102 +158264,2004-06-04T10:00:00,BMFBOVESPA:GGBR4,1.05633679 +158265,2004-06-07T10:00:00,BMFBOVESPA:GGBR4,1.07997255 +158266,2004-06-08T10:00:00,BMFBOVESPA:GGBR4,1.07451814 +158267,2004-06-09T10:00:00,BMFBOVESPA:GGBR4,1.04542797 +158268,2004-06-11T10:00:00,BMFBOVESPA:GGBR4,1.05633679 +158269,2004-06-14T10:00:00,BMFBOVESPA:GGBR4,1.02906476 +158270,2004-06-15T10:00:00,BMFBOVESPA:GGBR4,1.05997306 +158271,2004-06-16T10:00:00,BMFBOVESPA:GGBR4,1.10906272 +158272,2004-06-17T10:00:00,BMFBOVESPA:GGBR4,1.11269899 +158273,2004-06-18T10:00:00,BMFBOVESPA:GGBR4,1.15997051 +158274,2004-06-21T10:00:00,BMFBOVESPA:GGBR4,1.17633374 +158275,2004-06-22T10:00:00,BMFBOVESPA:GGBR4,1.14360729 +158276,2004-06-23T10:00:00,BMFBOVESPA:GGBR4,1.19451509 +158277,2004-06-24T10:00:00,BMFBOVESPA:GGBR4,1.19269695 +158278,2004-06-25T10:00:00,BMFBOVESPA:GGBR4,1.17087933 +158279,2004-06-28T10:00:00,BMFBOVESPA:GGBR4,1.14542543 +158280,2004-06-29T10:00:00,BMFBOVESPA:GGBR4,1.16724306 +158281,2004-06-30T10:00:00,BMFBOVESPA:GGBR4,1.18178814 +158282,2004-07-01T10:00:00,BMFBOVESPA:GGBR4,1.32964891 +158283,2004-07-02T10:00:00,BMFBOVESPA:GGBR4,1.34375126 +158284,2004-07-05T10:00:00,BMFBOVESPA:GGBR4,1.37195592 +158285,2004-07-06T10:00:00,BMFBOVESPA:GGBR4,1.36188283 +158286,2004-07-07T10:00:00,BMFBOVESPA:GGBR4,1.33770739 +158287,2004-07-08T10:00:00,BMFBOVESPA:GGBR4,1.33166354 +158288,2004-07-12T10:00:00,BMFBOVESPA:GGBR4,1.39814598 +158289,2004-07-13T10:00:00,BMFBOVESPA:GGBR4,1.4203068 +158290,2004-07-14T10:00:00,BMFBOVESPA:GGBR4,1.47067228 +158291,2004-07-15T10:00:00,BMFBOVESPA:GGBR4,1.43843837 +158292,2004-07-16T10:00:00,BMFBOVESPA:GGBR4,1.44045299 +158293,2004-07-19T10:00:00,BMFBOVESPA:GGBR4,1.42433604 +158294,2004-07-20T10:00:00,BMFBOVESPA:GGBR4,1.47067228 +158295,2004-07-21T10:00:00,BMFBOVESPA:GGBR4,1.43440913 +158296,2004-07-22T10:00:00,BMFBOVESPA:GGBR4,1.44045299 +158297,2004-07-23T10:00:00,BMFBOVESPA:GGBR4,1.46261381 +158298,2004-07-26T10:00:00,BMFBOVESPA:GGBR4,1.47067228 +158299,2004-07-27T10:00:00,BMFBOVESPA:GGBR4,1.50492082 +158300,2004-07-28T10:00:00,BMFBOVESPA:GGBR4,1.5029062 +158301,2004-07-29T10:00:00,BMFBOVESPA:GGBR4,1.5029062 +158302,2004-07-30T10:00:00,BMFBOVESPA:GGBR4,1.54924245 +158303,2004-08-02T10:00:00,BMFBOVESPA:GGBR4,1.57744712 +158304,2004-08-03T10:00:00,BMFBOVESPA:GGBR4,1.62176876 +158305,2004-08-04T10:00:00,BMFBOVESPA:GGBR4,1.66609059 +158306,2004-08-05T10:00:00,BMFBOVESPA:GGBR4,1.62176876 +158307,2004-08-06T10:00:00,BMFBOVESPA:GGBR4,1.64191495 +158308,2004-08-09T10:00:00,BMFBOVESPA:GGBR4,1.61975413 +158309,2004-08-10T10:00:00,BMFBOVESPA:GGBR4,1.71444126 +158310,2004-08-11T10:00:00,BMFBOVESPA:GGBR4,1.7809237 +158311,2004-08-12T10:00:00,BMFBOVESPA:GGBR4,1.77487984 +158312,2004-08-13T10:00:00,BMFBOVESPA:GGBR4,1.77487984 +158313,2004-08-16T10:00:00,BMFBOVESPA:GGBR4,1.88753612 +158314,2004-08-17T10:00:00,BMFBOVESPA:GGBR4,1.86840569 +158315,2004-08-18T10:00:00,BMFBOVESPA:GGBR4,1.9279226 +158316,2004-08-19T10:00:00,BMFBOVESPA:GGBR4,1.91091777 +158317,2004-08-20T10:00:00,BMFBOVESPA:GGBR4,1.90879216 +158318,2004-08-23T10:00:00,BMFBOVESPA:GGBR4,1.87053129 +158319,2004-08-24T10:00:00,BMFBOVESPA:GGBR4,1.85565207 +158320,2004-08-25T10:00:00,BMFBOVESPA:GGBR4,1.83439603 +158321,2004-08-26T10:00:00,BMFBOVESPA:GGBR4,1.83227043 +158322,2004-08-27T10:00:00,BMFBOVESPA:GGBR4,1.80888878 +158323,2004-08-30T10:00:00,BMFBOVESPA:GGBR4,1.82801922 +158324,2004-08-31T10:00:00,BMFBOVESPA:GGBR4,1.84927526 +158325,2004-09-01T10:00:00,BMFBOVESPA:GGBR4,1.83227043 +158326,2004-09-02T10:00:00,BMFBOVESPA:GGBR4,1.84714965 +158327,2004-09-03T10:00:00,BMFBOVESPA:GGBR4,1.82164241 +158328,2004-09-06T10:00:00,BMFBOVESPA:GGBR4,1.83652163 +158329,2004-09-08T10:00:00,BMFBOVESPA:GGBR4,1.8110146 +158330,2004-09-09T10:00:00,BMFBOVESPA:GGBR4,1.74937188 +158331,2004-09-10T10:00:00,BMFBOVESPA:GGBR4,1.75149749 +158332,2004-09-13T10:00:00,BMFBOVESPA:GGBR4,1.72386464 +158333,2004-09-14T10:00:00,BMFBOVESPA:GGBR4,1.7599999 +158334,2004-09-15T10:00:00,BMFBOVESPA:GGBR4,1.74937188 +158335,2004-09-16T10:00:00,BMFBOVESPA:GGBR4,1.79826076 +158336,2004-09-17T10:00:00,BMFBOVESPA:GGBR4,1.82801922 +158337,2004-09-20T10:00:00,BMFBOVESPA:GGBR4,1.84927526 +158338,2004-09-21T10:00:00,BMFBOVESPA:GGBR4,1.82801922 +158339,2004-09-22T10:00:00,BMFBOVESPA:GGBR4,1.78975835 +158340,2004-09-23T10:00:00,BMFBOVESPA:GGBR4,1.77487913 +158341,2004-09-24T10:00:00,BMFBOVESPA:GGBR4,1.72599024 +158342,2004-09-27T10:00:00,BMFBOVESPA:GGBR4,1.68560377 +158343,2004-09-28T10:00:00,BMFBOVESPA:GGBR4,1.78975835 +158344,2004-09-29T10:00:00,BMFBOVESPA:GGBR4,1.77913034 +158345,2004-09-30T10:00:00,BMFBOVESPA:GGBR4,1.77913034 +158346,2004-10-01T10:00:00,BMFBOVESPA:GGBR4,1.80463758 +158347,2004-10-04T10:00:00,BMFBOVESPA:GGBR4,1.8747825 +158348,2004-10-05T10:00:00,BMFBOVESPA:GGBR4,1.88753612 +158349,2004-10-06T10:00:00,BMFBOVESPA:GGBR4,1.85565207 +158350,2004-10-07T10:00:00,BMFBOVESPA:GGBR4,1.82376801 +158351,2004-10-08T10:00:00,BMFBOVESPA:GGBR4,1.79188396 +158352,2004-10-11T10:00:00,BMFBOVESPA:GGBR4,1.80463758 +158353,2004-10-13T10:00:00,BMFBOVESPA:GGBR4,1.73661826 +158354,2004-10-14T10:00:00,BMFBOVESPA:GGBR4,1.68560377 +158355,2004-10-15T10:00:00,BMFBOVESPA:GGBR4,1.68347816 +158356,2004-10-18T10:00:00,BMFBOVESPA:GGBR4,1.66009652 +158357,2004-10-19T10:00:00,BMFBOVESPA:GGBR4,1.57719798 +158358,2004-10-20T10:00:00,BMFBOVESPA:GGBR4,1.54318832 +158359,2004-10-21T10:00:00,BMFBOVESPA:GGBR4,1.54318832 +158360,2004-10-22T10:00:00,BMFBOVESPA:GGBR4,1.54318832 +158361,2004-10-25T10:00:00,BMFBOVESPA:GGBR4,1.54318832 +158362,2004-10-26T10:00:00,BMFBOVESPA:GGBR4,1.58357479 +158363,2004-10-27T10:00:00,BMFBOVESPA:GGBR4,1.63671489 +158364,2004-10-28T10:00:00,BMFBOVESPA:GGBR4,1.58144919 +158365,2004-10-29T10:00:00,BMFBOVESPA:GGBR4,1.61120764 +158366,2004-11-01T10:00:00,BMFBOVESPA:GGBR4,1.64096609 +158367,2004-11-03T09:00:00,BMFBOVESPA:GGBR4,1.71111101 +158368,2004-11-04T09:00:00,BMFBOVESPA:GGBR4,1.82943342 +158369,2004-11-05T09:00:00,BMFBOVESPA:GGBR4,1.80667927 +158370,2004-11-08T09:00:00,BMFBOVESPA:GGBR4,1.77482346 +158371,2004-11-09T09:00:00,BMFBOVESPA:GGBR4,1.81123009 +158372,2004-11-10T09:00:00,BMFBOVESPA:GGBR4,1.83170883 +158373,2004-11-11T09:00:00,BMFBOVESPA:GGBR4,1.80667927 +158374,2004-11-12T09:00:00,BMFBOVESPA:GGBR4,1.85446298 +158375,2004-11-16T09:00:00,BMFBOVESPA:GGBR4,1.82943342 +158376,2004-11-17T09:00:00,BMFBOVESPA:GGBR4,1.88176818 +158377,2004-11-18T09:00:00,BMFBOVESPA:GGBR4,1.84763673 +158378,2004-11-19T09:00:00,BMFBOVESPA:GGBR4,1.84991215 +158379,2004-11-22T09:00:00,BMFBOVESPA:GGBR4,1.87039088 +158380,2004-11-23T09:00:00,BMFBOVESPA:GGBR4,1.80212844 +158381,2004-11-24T09:00:00,BMFBOVESPA:GGBR4,1.85218756 +158382,2004-11-25T09:00:00,BMFBOVESPA:GGBR4,1.89314502 +158383,2004-11-26T09:00:00,BMFBOVESPA:GGBR4,1.88631878 +158384,2004-11-29T09:00:00,BMFBOVESPA:GGBR4,1.92272542 +158385,2004-11-30T09:00:00,BMFBOVESPA:GGBR4,2.02511907 +158386,2004-12-01T09:00:00,BMFBOVESPA:GGBR4,2.02056825 +158387,2004-12-02T09:00:00,BMFBOVESPA:GGBR4,1.97733536 +158388,2004-12-03T09:00:00,BMFBOVESPA:GGBR4,2.03194532 +158389,2004-12-06T09:00:00,BMFBOVESPA:GGBR4,2.00464034 +158390,2004-12-07T09:00:00,BMFBOVESPA:GGBR4,1.91362376 +158391,2004-12-08T09:00:00,BMFBOVESPA:GGBR4,1.90679751 +158392,2004-12-09T09:00:00,BMFBOVESPA:GGBR4,1.84536132 +158393,2004-12-10T09:00:00,BMFBOVESPA:GGBR4,1.86811546 +158394,2004-12-13T09:00:00,BMFBOVESPA:GGBR4,1.9363779 +158395,2004-12-14T09:00:00,BMFBOVESPA:GGBR4,1.96368288 +158396,2004-12-15T09:00:00,BMFBOVESPA:GGBR4,1.92272542 +158397,2004-12-16T09:00:00,BMFBOVESPA:GGBR4,1.94092873 +158398,2004-12-17T09:00:00,BMFBOVESPA:GGBR4,1.93865355 +158399,2004-12-20T09:00:00,BMFBOVESPA:GGBR4,1.91817459 +158400,2004-12-21T09:00:00,BMFBOVESPA:GGBR4,1.94775498 +158401,2004-12-22T09:00:00,BMFBOVESPA:GGBR4,1.93182707 +158402,2004-12-23T09:00:00,BMFBOVESPA:GGBR4,1.92955166 +158403,2004-12-27T09:00:00,BMFBOVESPA:GGBR4,1.92272542 +158404,2004-12-28T09:00:00,BMFBOVESPA:GGBR4,1.9363779 +158405,2004-12-29T09:00:00,BMFBOVESPA:GGBR4,1.97050913 +158406,2004-12-30T09:00:00,BMFBOVESPA:GGBR4,1.96368288 +158407,2005-01-03T09:00:00,BMFBOVESPA:GGBR4,1.91589917 +158408,2005-01-04T09:00:00,BMFBOVESPA:GGBR4,1.84536132 +158409,2005-01-05T09:00:00,BMFBOVESPA:GGBR4,1.82033175 +158410,2005-01-06T09:00:00,BMFBOVESPA:GGBR4,1.78847595 +158411,2005-01-07T09:00:00,BMFBOVESPA:GGBR4,1.81578092 +158412,2005-01-10T09:00:00,BMFBOVESPA:GGBR4,1.79985302 +158413,2005-01-11T09:00:00,BMFBOVESPA:GGBR4,1.78847595 +158414,2005-01-12T09:00:00,BMFBOVESPA:GGBR4,1.7657218 +158415,2005-01-13T09:00:00,BMFBOVESPA:GGBR4,1.81578092 +158416,2005-01-14T09:00:00,BMFBOVESPA:GGBR4,1.86128922 +158417,2005-01-17T09:00:00,BMFBOVESPA:GGBR4,1.81123009 +158418,2005-01-18T09:00:00,BMFBOVESPA:GGBR4,1.75434473 +158419,2005-01-19T09:00:00,BMFBOVESPA:GGBR4,1.77027263 +158420,2005-01-20T09:00:00,BMFBOVESPA:GGBR4,1.70428561 +158421,2005-01-21T09:00:00,BMFBOVESPA:GGBR4,1.69518394 +158422,2005-01-24T09:00:00,BMFBOVESPA:GGBR4,1.74751848 +158423,2005-01-26T09:00:00,BMFBOVESPA:GGBR4,1.78620053 +158424,2005-01-27T09:00:00,BMFBOVESPA:GGBR4,1.74751848 +158425,2005-01-28T09:00:00,BMFBOVESPA:GGBR4,1.80212844 +158426,2005-01-31T09:00:00,BMFBOVESPA:GGBR4,1.81123009 +158427,2005-02-01T09:00:00,BMFBOVESPA:GGBR4,1.74069224 +158428,2005-02-02T09:00:00,BMFBOVESPA:GGBR4,1.7497939 +158429,2005-02-03T09:00:00,BMFBOVESPA:GGBR4,1.78620053 +158430,2005-02-04T09:00:00,BMFBOVESPA:GGBR4,1.82943342 +158431,2005-02-09T09:00:00,BMFBOVESPA:GGBR4,1.80667927 +158432,2005-02-10T09:00:00,BMFBOVESPA:GGBR4,1.85673839 +158433,2005-02-11T09:00:00,BMFBOVESPA:GGBR4,1.85446298 +158434,2005-02-14T09:00:00,BMFBOVESPA:GGBR4,2.07596802 +158435,2005-02-15T09:00:00,BMFBOVESPA:GGBR4,2.05793852 +158436,2005-02-16T09:00:00,BMFBOVESPA:GGBR4,2.01930389 +158437,2005-02-17T09:00:00,BMFBOVESPA:GGBR4,2.10945138 +158438,2005-02-18T09:00:00,BMFBOVESPA:GGBR4,2.22020401 +158439,2005-02-21T10:00:00,BMFBOVESPA:GGBR4,2.1892963 +158440,2005-02-22T10:00:00,BMFBOVESPA:GGBR4,2.21762838 +158441,2005-02-23T10:00:00,BMFBOVESPA:GGBR4,2.24853608 +158442,2005-02-24T10:00:00,BMFBOVESPA:GGBR4,2.33868358 +158443,2005-02-25T10:00:00,BMFBOVESPA:GGBR4,2.34383487 +158444,2005-02-28T10:00:00,BMFBOVESPA:GGBR4,2.436558 +158445,2005-03-01T10:00:00,BMFBOVESPA:GGBR4,2.35413743 +158446,2005-03-02T10:00:00,BMFBOVESPA:GGBR4,2.35928872 +158447,2005-03-03T10:00:00,BMFBOVESPA:GGBR4,2.43913365 +158448,2005-03-04T10:00:00,BMFBOVESPA:GGBR4,2.5267055 +158449,2005-03-07T10:00:00,BMFBOVESPA:GGBR4,2.60139914 +158450,2005-03-08T10:00:00,BMFBOVESPA:GGBR4,2.60655042 +158451,2005-03-09T10:00:00,BMFBOVESPA:GGBR4,2.61170171 +158452,2005-03-10T10:00:00,BMFBOVESPA:GGBR4,2.52928114 +158453,2005-03-11T10:00:00,BMFBOVESPA:GGBR4,2.5267055 +158454,2005-03-14T10:00:00,BMFBOVESPA:GGBR4,2.51125164 +158455,2005-03-15T10:00:00,BMFBOVESPA:GGBR4,2.51125164 +158456,2005-03-16T10:00:00,BMFBOVESPA:GGBR4,2.47519264 +158457,2005-03-17T10:00:00,BMFBOVESPA:GGBR4,2.472617 +158458,2005-03-18T10:00:00,BMFBOVESPA:GGBR4,2.40822593 +158459,2005-03-21T10:00:00,BMFBOVESPA:GGBR4,2.3824695 +158460,2005-03-22T10:00:00,BMFBOVESPA:GGBR4,2.33095665 +158461,2005-03-23T10:00:00,BMFBOVESPA:GGBR4,2.28459508 +158462,2005-03-24T10:00:00,BMFBOVESPA:GGBR4,2.3155028 +158463,2005-03-28T10:00:00,BMFBOVESPA:GGBR4,2.2253553 +158464,2005-03-29T10:00:00,BMFBOVESPA:GGBR4,2.10945138 +158465,2005-03-30T10:00:00,BMFBOVESPA:GGBR4,2.11460266 +158466,2005-03-31T10:00:00,BMFBOVESPA:GGBR4,2.11975395 +158467,2005-04-01T10:00:00,BMFBOVESPA:GGBR4,2.11460266 +158468,2005-04-04T10:00:00,BMFBOVESPA:GGBR4,2.08111931 +158469,2005-04-05T10:00:00,BMFBOVESPA:GGBR4,2.05278724 +158470,2005-04-06T10:00:00,BMFBOVESPA:GGBR4,2.05278724 +158471,2005-04-07T10:00:00,BMFBOVESPA:GGBR4,2.10430009 +158472,2005-04-08T10:00:00,BMFBOVESPA:GGBR4,2.02960646 +158473,2005-04-11T10:00:00,BMFBOVESPA:GGBR4,2.0141526 +158474,2005-04-12T10:00:00,BMFBOVESPA:GGBR4,3.00189574 +158475,2005-04-13T10:00:00,BMFBOVESPA:GGBR4,2.89371932 +158476,2005-04-14T10:00:00,BMFBOVESPA:GGBR4,2.76622568 +158477,2005-04-15T10:00:00,BMFBOVESPA:GGBR4,2.64259549 +158478,2005-04-18T10:00:00,BMFBOVESPA:GGBR4,2.69282025 +158479,2005-04-19T10:00:00,BMFBOVESPA:GGBR4,2.83190422 +158480,2005-04-20T10:00:00,BMFBOVESPA:GGBR4,2.70054714 +158481,2005-04-22T10:00:00,BMFBOVESPA:GGBR4,2.61168793 +158482,2005-04-25T10:00:00,BMFBOVESPA:GGBR4,2.65804926 +158483,2005-04-26T10:00:00,BMFBOVESPA:GGBR4,2.72759124 +158484,2005-04-27T10:00:00,BMFBOVESPA:GGBR4,2.70054714 +158485,2005-04-28T10:00:00,BMFBOVESPA:GGBR4,2.6348686 +158486,2005-04-29T10:00:00,BMFBOVESPA:GGBR4,2.61941482 +158487,2005-05-02T10:00:00,BMFBOVESPA:GGBR4,2.61555138 +158488,2005-05-03T10:00:00,BMFBOVESPA:GGBR4,2.67736648 +158489,2005-05-04T10:00:00,BMFBOVESPA:GGBR4,2.75849879 +158490,2005-05-05T10:00:00,BMFBOVESPA:GGBR4,2.73145469 +158491,2005-05-06T10:00:00,BMFBOVESPA:GGBR4,2.85122144 +158492,2005-05-09T10:00:00,BMFBOVESPA:GGBR4,2.77781601 +158493,2005-05-10T10:00:00,BMFBOVESPA:GGBR4,2.65804926 +158494,2005-05-11T10:00:00,BMFBOVESPA:GGBR4,2.60396105 +158495,2005-05-12T10:00:00,BMFBOVESPA:GGBR4,2.46874052 +158496,2005-05-13T10:00:00,BMFBOVESPA:GGBR4,2.41078886 +158497,2005-05-16T10:00:00,BMFBOVESPA:GGBR4,2.67310177 +158498,2005-05-17T10:00:00,BMFBOVESPA:GGBR4,2.71057516 +158499,2005-05-18T10:00:00,BMFBOVESPA:GGBR4,2.70641145 +158500,2005-05-19T10:00:00,BMFBOVESPA:GGBR4,2.62313725 +158501,2005-05-20T10:00:00,BMFBOVESPA:GGBR4,2.55651788 +158502,2005-05-23T10:00:00,BMFBOVESPA:GGBR4,2.53986305 +158503,2005-05-24T10:00:00,BMFBOVESPA:GGBR4,2.62730096 +158504,2005-05-25T10:00:00,BMFBOVESPA:GGBR4,2.62730096 +158505,2005-05-27T10:00:00,BMFBOVESPA:GGBR4,2.76470338 +158506,2005-05-30T10:00:00,BMFBOVESPA:GGBR4,2.83132275 +158507,2005-05-31T10:00:00,BMFBOVESPA:GGBR4,2.87712355 +158508,2005-06-01T10:00:00,BMFBOVESPA:GGBR4,2.93541549 +158509,2005-06-02T10:00:00,BMFBOVESPA:GGBR4,3.08530904 +158510,2005-06-03T10:00:00,BMFBOVESPA:GGBR4,2.98538001 +158511,2005-06-06T10:00:00,BMFBOVESPA:GGBR4,2.8979421 +158512,2005-06-07T10:00:00,BMFBOVESPA:GGBR4,2.79384936 +158513,2005-06-08T10:00:00,BMFBOVESPA:GGBR4,2.66477434 +158514,2005-06-09T10:00:00,BMFBOVESPA:GGBR4,2.62730096 +158515,2005-06-10T10:00:00,BMFBOVESPA:GGBR4,2.72306629 +158516,2005-06-13T10:00:00,BMFBOVESPA:GGBR4,2.70641145 +158517,2005-06-14T10:00:00,BMFBOVESPA:GGBR4,2.83132275 +158518,2005-06-15T10:00:00,BMFBOVESPA:GGBR4,2.8146679 +158519,2005-06-16T10:00:00,BMFBOVESPA:GGBR4,2.83132275 +158520,2005-06-17T10:00:00,BMFBOVESPA:GGBR4,2.81883162 +158521,2005-06-20T10:00:00,BMFBOVESPA:GGBR4,2.77719451 +158522,2005-06-21T10:00:00,BMFBOVESPA:GGBR4,2.69808403 +158523,2005-06-22T10:00:00,BMFBOVESPA:GGBR4,2.73555742 +158524,2005-06-23T10:00:00,BMFBOVESPA:GGBR4,2.59815499 +158525,2005-06-24T10:00:00,BMFBOVESPA:GGBR4,2.59815499 +158526,2005-06-27T10:00:00,BMFBOVESPA:GGBR4,2.6064824 +158527,2005-06-28T10:00:00,BMFBOVESPA:GGBR4,2.64395579 +158528,2005-06-29T10:00:00,BMFBOVESPA:GGBR4,2.67726547 +158529,2005-06-30T10:00:00,BMFBOVESPA:GGBR4,2.67726547 +158530,2005-07-01T10:00:00,BMFBOVESPA:GGBR4,2.66477434 +158531,2005-07-04T10:00:00,BMFBOVESPA:GGBR4,2.59399127 +158532,2005-07-05T10:00:00,BMFBOVESPA:GGBR4,2.53153563 +158533,2005-07-06T10:00:00,BMFBOVESPA:GGBR4,2.56900901 +158534,2005-07-07T10:00:00,BMFBOVESPA:GGBR4,2.52737192 +158535,2005-07-08T10:00:00,BMFBOVESPA:GGBR4,2.56484531 +158536,2005-07-11T10:00:00,BMFBOVESPA:GGBR4,2.76053967 +158537,2005-07-12T10:00:00,BMFBOVESPA:GGBR4,2.83965016 +158538,2005-07-13T10:00:00,BMFBOVESPA:GGBR4,2.89377839 +158539,2005-07-14T10:00:00,BMFBOVESPA:GGBR4,2.87712355 +158540,2005-07-15T10:00:00,BMFBOVESPA:GGBR4,2.76470338 +158541,2005-07-18T10:00:00,BMFBOVESPA:GGBR4,2.82299532 +158542,2005-07-19T10:00:00,BMFBOVESPA:GGBR4,2.83132275 +158543,2005-07-20T10:00:00,BMFBOVESPA:GGBR4,2.95207033 +158544,2005-07-21T10:00:00,BMFBOVESPA:GGBR4,2.99370743 +158545,2005-07-22T10:00:00,BMFBOVESPA:GGBR4,2.87712355 +158546,2005-07-25T10:00:00,BMFBOVESPA:GGBR4,2.72722999 +158547,2005-07-26T10:00:00,BMFBOVESPA:GGBR4,2.81883162 +158548,2005-07-27T10:00:00,BMFBOVESPA:GGBR4,2.90210581 +158549,2005-07-28T10:00:00,BMFBOVESPA:GGBR4,2.95207033 +158550,2005-07-29T10:00:00,BMFBOVESPA:GGBR4,2.94790662 +158551,2005-08-01T10:00:00,BMFBOVESPA:GGBR4,2.96872517 +158552,2005-08-02T10:00:00,BMFBOVESPA:GGBR4,3.01036227 +158553,2005-08-03T10:00:00,BMFBOVESPA:GGBR4,3.11029131 +158554,2005-08-04T10:00:00,BMFBOVESPA:GGBR4,3.16025583 +158555,2005-08-05T10:00:00,BMFBOVESPA:GGBR4,3.31014939 +158556,2005-08-08T10:00:00,BMFBOVESPA:GGBR4,3.43922439 +158557,2005-08-09T10:00:00,BMFBOVESPA:GGBR4,3.46837036 +158558,2005-08-10T10:00:00,BMFBOVESPA:GGBR4,3.39758729 +158559,2005-08-11T10:00:00,BMFBOVESPA:GGBR4,3.28100341 +158560,2005-08-12T10:00:00,BMFBOVESPA:GGBR4,3.31431309 +158561,2005-08-15T10:00:00,BMFBOVESPA:GGBR4,3.48086149 +158562,2005-08-16T10:00:00,BMFBOVESPA:GGBR4,3.62663239 +158563,2005-08-17T10:00:00,BMFBOVESPA:GGBR4,3.69730976 +158564,2005-08-18T10:00:00,BMFBOVESPA:GGBR4,3.63104973 +158565,2005-08-19T10:00:00,BMFBOVESPA:GGBR4,3.53828568 +158566,2005-08-22T10:00:00,BMFBOVESPA:GGBR4,3.68847509 +158567,2005-08-23T10:00:00,BMFBOVESPA:GGBR4,3.61338039 +158568,2005-08-24T10:00:00,BMFBOVESPA:GGBR4,3.53386834 +158569,2005-08-25T10:00:00,BMFBOVESPA:GGBR4,3.61779772 +158570,2005-08-26T10:00:00,BMFBOVESPA:GGBR4,3.53828568 +158571,2005-08-29T10:00:00,BMFBOVESPA:GGBR4,3.54270346 +158572,2005-08-30T10:00:00,BMFBOVESPA:GGBR4,3.56478969 +158573,2005-08-31T10:00:00,BMFBOVESPA:GGBR4,3.64430173 +158574,2005-09-01T10:00:00,BMFBOVESPA:GGBR4,3.63104973 +158575,2005-09-02T10:00:00,BMFBOVESPA:GGBR4,3.82982982 +158576,2005-09-05T10:00:00,BMFBOVESPA:GGBR4,3.95793255 +158577,2005-09-06T10:00:00,BMFBOVESPA:GGBR4,3.97560189 +158578,2005-09-08T10:00:00,BMFBOVESPA:GGBR4,3.984437 +158579,2005-09-09T10:00:00,BMFBOVESPA:GGBR4,4.05953127 +158580,2005-09-12T10:00:00,BMFBOVESPA:GGBR4,3.96676722 +158581,2005-09-13T10:00:00,BMFBOVESPA:GGBR4,3.97118455 +158582,2005-09-14T10:00:00,BMFBOVESPA:GGBR4,3.95351521 +158583,2005-09-15T10:00:00,BMFBOVESPA:GGBR4,4.03744459 +158584,2005-09-16T10:00:00,BMFBOVESPA:GGBR4,4.15229531 +158585,2005-09-19T10:00:00,BMFBOVESPA:GGBR4,4.17438198 +158586,2005-09-20T10:00:00,BMFBOVESPA:GGBR4,4.16996465 +158587,2005-09-21T10:00:00,BMFBOVESPA:GGBR4,4.34224074 +158588,2005-09-22T10:00:00,BMFBOVESPA:GGBR4,4.27156337 +158589,2005-09-23T10:00:00,BMFBOVESPA:GGBR4,4.31131939 +158590,2005-09-26T10:00:00,BMFBOVESPA:GGBR4,4.24505935 +158591,2005-09-27T10:00:00,BMFBOVESPA:GGBR4,4.15229531 +158592,2005-09-28T10:00:00,BMFBOVESPA:GGBR4,4.17438198 +158593,2005-09-29T10:00:00,BMFBOVESPA:GGBR4,4.14346064 +158594,2005-09-30T10:00:00,BMFBOVESPA:GGBR4,4.2759807 +158595,2005-10-03T10:00:00,BMFBOVESPA:GGBR4,4.26714603 +158596,2005-10-04T10:00:00,BMFBOVESPA:GGBR4,4.15229531 +158597,2005-10-05T10:00:00,BMFBOVESPA:GGBR4,4.02419258 +158598,2005-10-06T10:00:00,BMFBOVESPA:GGBR4,3.83866449 +158599,2005-10-07T10:00:00,BMFBOVESPA:GGBR4,3.93142854 +158600,2005-10-10T10:00:00,BMFBOVESPA:GGBR4,3.95793255 +158601,2005-10-11T10:00:00,BMFBOVESPA:GGBR4,3.99768857 +158602,2005-10-13T10:00:00,BMFBOVESPA:GGBR4,3.86516851 +158603,2005-10-14T10:00:00,BMFBOVESPA:GGBR4,3.82982982 +158604,2005-10-17T09:00:00,BMFBOVESPA:GGBR4,3.8519165 +158605,2005-10-18T09:00:00,BMFBOVESPA:GGBR4,3.68847509 +158606,2005-10-19T09:00:00,BMFBOVESPA:GGBR4,3.6398844 +158607,2005-10-20T09:00:00,BMFBOVESPA:GGBR4,3.55595502 +158608,2005-10-21T09:00:00,BMFBOVESPA:GGBR4,3.65755374 +158609,2005-10-24T09:00:00,BMFBOVESPA:GGBR4,3.75473512 +158610,2005-10-25T09:00:00,BMFBOVESPA:GGBR4,3.78123913 +158611,2005-10-26T09:00:00,BMFBOVESPA:GGBR4,3.79449114 +158612,2005-10-27T09:00:00,BMFBOVESPA:GGBR4,3.7149791 +158613,2005-10-28T09:00:00,BMFBOVESPA:GGBR4,3.74148311 +158614,2005-10-31T09:00:00,BMFBOVESPA:GGBR4,3.90050719 +158615,2005-11-01T09:00:00,BMFBOVESPA:GGBR4,4.03302725 +158616,2005-11-03T09:00:00,BMFBOVESPA:GGBR4,4.09045261 +158617,2005-11-04T09:00:00,BMFBOVESPA:GGBR4,4.05069659 +158618,2005-11-07T09:00:00,BMFBOVESPA:GGBR4,4.1390433 +158619,2005-11-08T09:00:00,BMFBOVESPA:GGBR4,4.05953127 +158620,2005-11-09T09:00:00,BMFBOVESPA:GGBR4,4.01977524 +158621,2005-11-10T09:00:00,BMFBOVESPA:GGBR4,4.05953127 +158622,2005-11-11T09:00:00,BMFBOVESPA:GGBR4,4.09928729 +158623,2005-11-14T09:00:00,BMFBOVESPA:GGBR4,4.08161794 +158624,2005-11-16T09:00:00,BMFBOVESPA:GGBR4,4.06836594 +158625,2005-11-17T09:00:00,BMFBOVESPA:GGBR4,4.18321665 +158626,2005-11-18T09:00:00,BMFBOVESPA:GGBR4,4.15229531 +158627,2005-11-21T09:00:00,BMFBOVESPA:GGBR4,4.40746298 +158628,2005-11-22T09:00:00,BMFBOVESPA:GGBR4,4.38890524 +158629,2005-11-23T09:00:00,BMFBOVESPA:GGBR4,4.43529959 +158630,2005-11-24T09:00:00,BMFBOVESPA:GGBR4,4.45849676 +158631,2005-11-25T09:00:00,BMFBOVESPA:GGBR4,4.44921789 +158632,2005-11-28T09:00:00,BMFBOVESPA:GGBR4,4.34715033 +158633,2005-11-29T09:00:00,BMFBOVESPA:GGBR4,4.40746298 +158634,2005-11-30T09:00:00,BMFBOVESPA:GGBR4,4.45849676 +158635,2005-12-01T09:00:00,BMFBOVESPA:GGBR4,4.60695867 +158636,2005-12-02T09:00:00,BMFBOVESPA:GGBR4,4.63943471 +158637,2005-12-05T09:00:00,BMFBOVESPA:GGBR4,4.7043868 +158638,2005-12-06T09:00:00,BMFBOVESPA:GGBR4,4.97811345 +158639,2005-12-07T09:00:00,BMFBOVESPA:GGBR4,4.97811345 +158640,2005-12-08T09:00:00,BMFBOVESPA:GGBR4,5.01986836 +158641,2005-12-09T09:00:00,BMFBOVESPA:GGBR4,5.09409932 +158642,2005-12-12T09:00:00,BMFBOVESPA:GGBR4,4.99203175 +158643,2005-12-13T09:00:00,BMFBOVESPA:GGBR4,5.08482045 +158644,2005-12-14T09:00:00,BMFBOVESPA:GGBR4,5.13585422 +158645,2005-12-15T09:00:00,BMFBOVESPA:GGBR4,5.04306554 +158646,2005-12-16T09:00:00,BMFBOVESPA:GGBR4,5.15441197 +158647,2005-12-19T09:00:00,BMFBOVESPA:GGBR4,5.03378667 +158648,2005-12-20T09:00:00,BMFBOVESPA:GGBR4,5.08482045 +158649,2005-12-21T09:00:00,BMFBOVESPA:GGBR4,5.16833027 +158650,2005-12-22T09:00:00,BMFBOVESPA:GGBR4,5.23328236 +158651,2005-12-23T09:00:00,BMFBOVESPA:GGBR4,5.24720066 +158652,2005-12-26T09:00:00,BMFBOVESPA:GGBR4,5.21008518 +158653,2005-12-27T09:00:00,BMFBOVESPA:GGBR4,5.27503727 +158654,2005-12-28T09:00:00,BMFBOVESPA:GGBR4,5.21008518 +158655,2005-12-29T09:00:00,BMFBOVESPA:GGBR4,5.34462879 +158656,2006-01-02T09:00:00,BMFBOVESPA:GGBR4,5.30287388 +158657,2006-01-03T09:00:00,BMFBOVESPA:GGBR4,5.53484561 +158658,2006-01-04T09:00:00,BMFBOVESPA:GGBR4,5.62299487 +158659,2006-01-05T09:00:00,BMFBOVESPA:GGBR4,5.52092731 +158660,2006-01-06T09:00:00,BMFBOVESPA:GGBR4,5.64155261 +158661,2006-01-09T09:00:00,BMFBOVESPA:GGBR4,5.63691318 +158662,2006-01-10T09:00:00,BMFBOVESPA:GGBR4,5.50236957 +158663,2006-01-11T09:00:00,BMFBOVESPA:GGBR4,5.54876392 +158664,2006-01-12T09:00:00,BMFBOVESPA:GGBR4,5.53020618 +158665,2006-01-13T09:00:00,BMFBOVESPA:GGBR4,5.57660052 +158666,2006-01-16T09:00:00,BMFBOVESPA:GGBR4,5.60443713 +158667,2006-01-17T09:00:00,BMFBOVESPA:GGBR4,5.55340335 +158668,2006-01-18T09:00:00,BMFBOVESPA:GGBR4,5.41422031 +158669,2006-01-19T09:00:00,BMFBOVESPA:GGBR4,5.64155261 +158670,2006-01-20T09:00:00,BMFBOVESPA:GGBR4,5.57660052 +158671,2006-01-23T09:00:00,BMFBOVESPA:GGBR4,5.66474978 +158672,2006-01-24T09:00:00,BMFBOVESPA:GGBR4,5.90136095 +158673,2006-01-26T09:00:00,BMFBOVESPA:GGBR4,6.20292421 +158674,2006-01-27T09:00:00,BMFBOVESPA:GGBR4,6.33746782 +158675,2006-01-30T09:00:00,BMFBOVESPA:GGBR4,6.47665086 +158676,2006-01-31T09:00:00,BMFBOVESPA:GGBR4,6.52768464 +158677,2006-02-01T09:00:00,BMFBOVESPA:GGBR4,6.62511277 +158678,2006-02-02T09:00:00,BMFBOVESPA:GGBR4,6.2817946 +158679,2006-02-03T09:00:00,BMFBOVESPA:GGBR4,6.25395799 +158680,2006-02-06T09:00:00,BMFBOVESPA:GGBR4,6.30963121 +158681,2006-02-07T09:00:00,BMFBOVESPA:GGBR4,6.09157778 +158682,2006-02-08T09:00:00,BMFBOVESPA:GGBR4,6.11941438 +158683,2006-02-09T09:00:00,BMFBOVESPA:GGBR4,6.06374117 +158684,2006-02-10T09:00:00,BMFBOVESPA:GGBR4,5.97559191 +158685,2006-02-13T09:00:00,BMFBOVESPA:GGBR4,5.71114414 +158686,2006-02-14T09:00:00,BMFBOVESPA:GGBR4,5.88744265 +158687,2006-02-15T09:00:00,BMFBOVESPA:GGBR4,6.11941438 +158688,2006-02-16T09:00:00,BMFBOVESPA:GGBR4,6.2817946 +158689,2006-02-17T09:00:00,BMFBOVESPA:GGBR4,6.3885016 +158690,2006-02-20T10:00:00,BMFBOVESPA:GGBR4,6.7521912 +158691,2006-02-21T10:00:00,BMFBOVESPA:GGBR4,6.7521912 +158692,2006-02-22T10:00:00,BMFBOVESPA:GGBR4,6.80961593 +158693,2006-02-23T10:00:00,BMFBOVESPA:GGBR4,6.86225527 +158694,2006-02-24T10:00:00,BMFBOVESPA:GGBR4,6.93403618 +158695,2006-03-01T10:00:00,BMFBOVESPA:GGBR4,7.13502273 +158696,2006-03-02T10:00:00,BMFBOVESPA:GGBR4,7.39343402 +158697,2006-03-03T10:00:00,BMFBOVESPA:GGBR4,7.44607335 +158698,2006-03-06T10:00:00,BMFBOVESPA:GGBR4,7.24508679 +158699,2006-03-07T10:00:00,BMFBOVESPA:GGBR4,7.10152497 +158700,2006-03-08T10:00:00,BMFBOVESPA:GGBR4,7.04888564 +158701,2006-03-09T10:00:00,BMFBOVESPA:GGBR4,6.93403618 +158702,2006-03-10T10:00:00,BMFBOVESPA:GGBR4,6.91968 +158703,2006-03-13T10:00:00,BMFBOVESPA:GGBR4,6.94839236 +158704,2006-03-14T10:00:00,BMFBOVESPA:GGBR4,7.10631037 +158705,2006-03-15T10:00:00,BMFBOVESPA:GGBR4,7.31686771 +158706,2006-03-16T10:00:00,BMFBOVESPA:GGBR4,7.28815534 +158707,2006-03-17T10:00:00,BMFBOVESPA:GGBR4,7.33600929 +158708,2006-03-20T10:00:00,BMFBOVESPA:GGBR4,7.25944298 +158709,2006-03-21T10:00:00,BMFBOVESPA:GGBR4,6.99146091 +158710,2006-03-22T10:00:00,BMFBOVESPA:GGBR4,7.12066655 +158711,2006-03-23T10:00:00,BMFBOVESPA:GGBR4,7.13502273 +158712,2006-03-24T10:00:00,BMFBOVESPA:GGBR4,7.13980813 +158713,2006-03-27T10:00:00,BMFBOVESPA:GGBR4,7.09673958 +158714,2006-03-28T10:00:00,BMFBOVESPA:GGBR4,6.84789908 +158715,2006-03-29T10:00:00,BMFBOVESPA:GGBR4,6.96274854 +158716,2006-03-30T10:00:00,BMFBOVESPA:GGBR4,6.87661145 +158717,2006-03-31T10:00:00,BMFBOVESPA:GGBR4,6.87661145 +158718,2006-04-03T10:00:00,BMFBOVESPA:GGBR4,7.06324182 +158719,2006-04-04T10:00:00,BMFBOVESPA:GGBR4,7.27379916 +158720,2006-04-05T10:00:00,BMFBOVESPA:GGBR4,7.35993625 +158721,2006-04-06T10:00:00,BMFBOVESPA:GGBR4,7.37429244 +158722,2006-04-07T10:00:00,BMFBOVESPA:GGBR4,7.24508679 +158723,2006-04-10T10:00:00,BMFBOVESPA:GGBR4,7.35993625 +158724,2006-04-11T10:00:00,BMFBOVESPA:GGBR4,7.33122389 +158725,2006-04-12T10:00:00,BMFBOVESPA:GGBR4,7.44607335 +158726,2006-04-13T10:00:00,BMFBOVESPA:GGBR4,7.49871269 +158727,2006-04-17T10:00:00,BMFBOVESPA:GGBR4,7.66141609 +158728,2006-04-18T10:00:00,BMFBOVESPA:GGBR4,7.71884035 +158729,2006-04-19T10:00:00,BMFBOVESPA:GGBR4,7.75233906 +158730,2006-04-20T10:00:00,BMFBOVESPA:GGBR4,7.61834754 +158731,2006-04-24T10:00:00,BMFBOVESPA:GGBR4,7.60877676 +158732,2006-04-25T10:00:00,BMFBOVESPA:GGBR4,7.65184531 +158733,2006-04-26T10:00:00,BMFBOVESPA:GGBR4,7.70927052 +158734,2006-04-27T10:00:00,BMFBOVESPA:GGBR4,7.4939273 +158735,2006-04-28T10:00:00,BMFBOVESPA:GGBR4,7.6566307 +158736,2006-05-02T10:00:00,BMFBOVESPA:GGBR4,7.89590041 +158737,2006-05-03T10:00:00,BMFBOVESPA:GGBR4,7.53699585 +158738,2006-05-04T10:00:00,BMFBOVESPA:GGBR4,7.38864862 +158739,2006-05-05T10:00:00,BMFBOVESPA:GGBR4,7.2498722 +158740,2006-05-08T10:00:00,BMFBOVESPA:GGBR4,7.45085875 +158741,2006-05-09T10:00:00,BMFBOVESPA:GGBR4,7.62313294 +158742,2006-05-10T10:00:00,BMFBOVESPA:GGBR4,7.62313294 +158743,2006-05-11T10:00:00,BMFBOVESPA:GGBR4,7.53221045 +158744,2006-05-12T10:00:00,BMFBOVESPA:GGBR4,7.53699585 +158745,2006-05-15T10:00:00,BMFBOVESPA:GGBR4,7.21637443 +158746,2006-05-16T10:00:00,BMFBOVESPA:GGBR4,7.29937832 +158747,2006-05-17T10:00:00,BMFBOVESPA:GGBR4,7.10407723 +158748,2006-05-18T10:00:00,BMFBOVESPA:GGBR4,6.89412855 +158749,2006-05-19T10:00:00,BMFBOVESPA:GGBR4,6.90389361 +158750,2006-05-22T10:00:00,BMFBOVESPA:GGBR4,6.66464977 +158751,2006-05-23T10:00:00,BMFBOVESPA:GGBR4,6.72812262 +158752,2006-05-24T10:00:00,BMFBOVESPA:GGBR4,6.45958362 +158753,2006-05-25T10:00:00,BMFBOVESPA:GGBR4,6.90389361 +158754,2006-05-26T10:00:00,BMFBOVESPA:GGBR4,7.27984821 +158755,2006-05-29T10:00:00,BMFBOVESPA:GGBR4,7.22614041 +158756,2006-05-30T10:00:00,BMFBOVESPA:GGBR4,6.85506833 +158757,2006-05-31T10:00:00,BMFBOVESPA:GGBR4,6.9917791 +158758,2006-06-01T10:00:00,BMFBOVESPA:GGBR4,7.20172777 +158759,2006-06-02T10:00:00,BMFBOVESPA:GGBR4,7.29937832 +158760,2006-06-05T10:00:00,BMFBOVESPA:GGBR4,7.06013448 +158761,2006-06-06T10:00:00,BMFBOVESPA:GGBR4,6.94783635 +158762,2006-06-07T10:00:00,BMFBOVESPA:GGBR4,6.60117691 +158763,2006-06-08T10:00:00,BMFBOVESPA:GGBR4,6.7769479 +158764,2006-06-09T10:00:00,BMFBOVESPA:GGBR4,6.66464977 +158765,2006-06-12T10:00:00,BMFBOVESPA:GGBR4,6.36681561 +158766,2006-06-13T10:00:00,BMFBOVESPA:GGBR4,6.24963495 +158767,2006-06-14T10:00:00,BMFBOVESPA:GGBR4,6.2056922 +158768,2006-06-16T10:00:00,BMFBOVESPA:GGBR4,6.44493604 +158769,2006-06-19T10:00:00,BMFBOVESPA:GGBR4,6.33752044 +158770,2006-06-20T10:00:00,BMFBOVESPA:GGBR4,6.25451748 +158771,2006-06-21T10:00:00,BMFBOVESPA:GGBR4,6.50352637 +158772,2006-06-22T10:00:00,BMFBOVESPA:GGBR4,6.51329142 +158773,2006-06-23T10:00:00,BMFBOVESPA:GGBR4,6.54746911 +158774,2006-06-26T10:00:00,BMFBOVESPA:GGBR4,6.55723417 +158775,2006-06-27T10:00:00,BMFBOVESPA:GGBR4,6.56699923 +158776,2006-06-28T10:00:00,BMFBOVESPA:GGBR4,6.73300516 +158777,2006-06-29T10:00:00,BMFBOVESPA:GGBR4,7.06989954 +158778,2006-06-30T10:00:00,BMFBOVESPA:GGBR4,7.11384228 +158779,2006-07-03T10:00:00,BMFBOVESPA:GGBR4,7.27984821 +158780,2006-07-04T10:00:00,BMFBOVESPA:GGBR4,7.33355601 +158781,2006-07-05T10:00:00,BMFBOVESPA:GGBR4,7.11384228 +158782,2006-07-06T10:00:00,BMFBOVESPA:GGBR4,7.12360734 +158783,2006-07-07T10:00:00,BMFBOVESPA:GGBR4,7.03572184 +158784,2006-07-10T10:00:00,BMFBOVESPA:GGBR4,7.07478206 +158785,2006-07-11T10:00:00,BMFBOVESPA:GGBR4,7.28473074 +158786,2006-07-12T10:00:00,BMFBOVESPA:GGBR4,7.28961326 +158787,2006-07-13T10:00:00,BMFBOVESPA:GGBR4,6.94783635 +158788,2006-07-14T10:00:00,BMFBOVESPA:GGBR4,6.8843635 +158789,2006-07-17T10:00:00,BMFBOVESPA:GGBR4,6.77206537 +158790,2006-07-18T10:00:00,BMFBOVESPA:GGBR4,6.7232401 +158791,2006-07-19T10:00:00,BMFBOVESPA:GGBR4,7.22614041 +158792,2006-07-20T10:00:00,BMFBOVESPA:GGBR4,6.9917791 +158793,2006-07-21T10:00:00,BMFBOVESPA:GGBR4,6.82089064 +158794,2006-07-24T10:00:00,BMFBOVESPA:GGBR4,6.98689658 +158795,2006-07-25T10:00:00,BMFBOVESPA:GGBR4,7.09431217 +158796,2006-07-26T10:00:00,BMFBOVESPA:GGBR4,7.03572184 +158797,2006-07-27T10:00:00,BMFBOVESPA:GGBR4,7.21149283 +158798,2006-07-28T10:00:00,BMFBOVESPA:GGBR4,7.45073667 +158799,2006-07-31T10:00:00,BMFBOVESPA:GGBR4,7.43120655 +158800,2006-08-01T10:00:00,BMFBOVESPA:GGBR4,7.32379096 +158801,2006-08-02T10:00:00,BMFBOVESPA:GGBR4,7.54838722 +158802,2006-08-03T10:00:00,BMFBOVESPA:GGBR4,7.60697754 +158803,2006-08-04T10:00:00,BMFBOVESPA:GGBR4,7.5825649 +158804,2006-08-07T10:00:00,BMFBOVESPA:GGBR4,7.53862216 +158805,2006-08-08T10:00:00,BMFBOVESPA:GGBR4,7.65092029 +158806,2006-08-09T10:00:00,BMFBOVESPA:GGBR4,7.46538425 +158807,2006-08-10T10:00:00,BMFBOVESPA:GGBR4,7.36285117 +158808,2006-08-11T10:00:00,BMFBOVESPA:GGBR4,7.22125788 +158809,2006-08-14T10:00:00,BMFBOVESPA:GGBR4,7.23102294 +158810,2006-08-15T10:00:00,BMFBOVESPA:GGBR4,7.48106057 +158811,2006-08-16T10:00:00,BMFBOVESPA:GGBR4,7.54106908 +158812,2006-08-17T10:00:00,BMFBOVESPA:GGBR4,7.57607404 +158813,2006-08-18T10:00:00,BMFBOVESPA:GGBR4,7.46605844 +158814,2006-08-21T10:00:00,BMFBOVESPA:GGBR4,7.46605844 +158815,2006-08-22T10:00:00,BMFBOVESPA:GGBR4,7.28603292 +158816,2006-08-23T10:00:00,BMFBOVESPA:GGBR4,6.97598897 +158817,2006-08-24T10:00:00,BMFBOVESPA:GGBR4,6.95598613 +158818,2006-08-25T10:00:00,BMFBOVESPA:GGBR4,7.14601307 +158819,2006-08-28T10:00:00,BMFBOVESPA:GGBR4,7.14601307 +158820,2006-08-29T10:00:00,BMFBOVESPA:GGBR4,7.13101094 +158821,2006-08-30T10:00:00,BMFBOVESPA:GGBR4,7.06100102 +158822,2006-08-31T10:00:00,BMFBOVESPA:GGBR4,7.00099251 +158823,2006-09-01T10:00:00,BMFBOVESPA:GGBR4,7.35104213 +158824,2006-09-04T10:00:00,BMFBOVESPA:GGBR4,7.40604994 +158825,2006-09-05T10:00:00,BMFBOVESPA:GGBR4,7.37104497 +158826,2006-09-06T10:00:00,BMFBOVESPA:GGBR4,7.19602016 +158827,2006-09-08T10:00:00,BMFBOVESPA:GGBR4,7.07600314 +158828,2006-09-11T10:00:00,BMFBOVESPA:GGBR4,6.82096699 +158829,2006-09-12T10:00:00,BMFBOVESPA:GGBR4,6.85097125 +158830,2006-09-13T10:00:00,BMFBOVESPA:GGBR4,6.88097549 +158831,2006-09-14T10:00:00,BMFBOVESPA:GGBR4,6.79596344 +158832,2006-09-15T10:00:00,BMFBOVESPA:GGBR4,6.74095564 +158833,2006-09-18T10:00:00,BMFBOVESPA:GGBR4,6.85597195 +158834,2006-09-19T10:00:00,BMFBOVESPA:GGBR4,6.69594926 +158835,2006-09-20T10:00:00,BMFBOVESPA:GGBR4,6.59593509 +158836,2006-09-21T10:00:00,BMFBOVESPA:GGBR4,6.53592658 +158837,2006-09-22T10:00:00,BMFBOVESPA:GGBR4,6.51592375 +158838,2006-09-25T10:00:00,BMFBOVESPA:GGBR4,6.41090886 +158839,2006-09-26T10:00:00,BMFBOVESPA:GGBR4,6.57093154 +158840,2006-09-27T10:00:00,BMFBOVESPA:GGBR4,6.62593934 +158841,2006-09-28T10:00:00,BMFBOVESPA:GGBR4,6.7159521 +158842,2006-09-29T10:00:00,BMFBOVESPA:GGBR4,6.61593793 +158843,2006-10-02T10:00:00,BMFBOVESPA:GGBR4,6.65094289 +158844,2006-10-03T10:00:00,BMFBOVESPA:GGBR4,6.48591949 +158845,2006-10-04T10:00:00,BMFBOVESPA:GGBR4,6.69594926 +158846,2006-10-05T10:00:00,BMFBOVESPA:GGBR4,6.79596344 +158847,2006-10-06T10:00:00,BMFBOVESPA:GGBR4,6.82096699 +158848,2006-10-09T10:00:00,BMFBOVESPA:GGBR4,6.83596912 +158849,2006-10-10T10:00:00,BMFBOVESPA:GGBR4,6.95598613 +158850,2006-10-11T10:00:00,BMFBOVESPA:GGBR4,6.92598188 +158851,2006-10-13T10:00:00,BMFBOVESPA:GGBR4,7.00099251 +158852,2006-10-16T10:00:00,BMFBOVESPA:GGBR4,7.1660159 +158853,2006-10-17T10:00:00,BMFBOVESPA:GGBR4,7.10100669 +158854,2006-10-18T10:00:00,BMFBOVESPA:GGBR4,7.06600172 +158855,2006-10-19T10:00:00,BMFBOVESPA:GGBR4,7.09100527 +158856,2006-10-20T10:00:00,BMFBOVESPA:GGBR4,6.98599039 +158857,2006-10-23T10:00:00,BMFBOVESPA:GGBR4,7.21602299 +158858,2006-10-24T10:00:00,BMFBOVESPA:GGBR4,7.2710308 +158859,2006-10-25T10:00:00,BMFBOVESPA:GGBR4,7.37604568 +158860,2006-10-26T10:00:00,BMFBOVESPA:GGBR4,7.37104497 +158861,2006-10-27T10:00:00,BMFBOVESPA:GGBR4,7.24102654 +158862,2006-10-30T10:00:00,BMFBOVESPA:GGBR4,7.06600172 +158863,2006-10-31T10:00:00,BMFBOVESPA:GGBR4,7.10100669 +158864,2006-11-01T10:00:00,BMFBOVESPA:GGBR4,7.24102654 +158865,2006-11-03T10:00:00,BMFBOVESPA:GGBR4,7.34604143 +158866,2006-11-06T09:00:00,BMFBOVESPA:GGBR4,7.63608254 +158867,2006-11-07T09:00:00,BMFBOVESPA:GGBR4,7.51106482 +158868,2006-11-08T09:00:00,BMFBOVESPA:GGBR4,7.58107475 +158869,2006-11-09T09:00:00,BMFBOVESPA:GGBR4,7.46605844 +158870,2006-11-10T09:00:00,BMFBOVESPA:GGBR4,7.34604143 +158871,2006-11-13T09:00:00,BMFBOVESPA:GGBR4,7.39604852 +158872,2006-11-14T09:00:00,BMFBOVESPA:GGBR4,7.48606127 +158873,2006-11-16T09:00:00,BMFBOVESPA:GGBR4,7.37604568 +158874,2006-11-17T09:00:00,BMFBOVESPA:GGBR4,7.35604285 +158875,2006-11-21T09:00:00,BMFBOVESPA:GGBR4,7.62108042 +158876,2006-11-22T09:00:00,BMFBOVESPA:GGBR4,7.84116598 +158877,2006-11-23T09:00:00,BMFBOVESPA:GGBR4,7.83604772 +158878,2006-11-24T09:00:00,BMFBOVESPA:GGBR4,8.07148743 +158879,2006-11-27T09:00:00,BMFBOVESPA:GGBR4,7.90770329 +158880,2006-11-28T09:00:00,BMFBOVESPA:GGBR4,7.81557471 +158881,2006-11-29T09:00:00,BMFBOVESPA:GGBR4,8.02542314 +158882,2006-11-30T09:00:00,BMFBOVESPA:GGBR4,7.97935885 +158883,2006-12-01T09:00:00,BMFBOVESPA:GGBR4,7.88211201 +158884,2006-12-04T09:00:00,BMFBOVESPA:GGBR4,8.06125092 +158885,2006-12-05T09:00:00,BMFBOVESPA:GGBR4,8.18920728 +158886,2006-12-06T09:00:00,BMFBOVESPA:GGBR4,8.14314299 +158887,2006-12-07T09:00:00,BMFBOVESPA:GGBR4,8.14314299 +158888,2006-12-08T09:00:00,BMFBOVESPA:GGBR4,8.20968082 +158889,2006-12-11T09:00:00,BMFBOVESPA:GGBR4,8.23527158 +158890,2006-12-12T09:00:00,BMFBOVESPA:GGBR4,8.05101441 +158891,2006-12-13T09:00:00,BMFBOVESPA:GGBR4,8.02542314 +158892,2006-12-14T09:00:00,BMFBOVESPA:GGBR4,8.02542314 +158893,2006-12-15T09:00:00,BMFBOVESPA:GGBR4,8.09196045 +158894,2006-12-18T09:00:00,BMFBOVESPA:GGBR4,8.11755172 +158895,2006-12-19T09:00:00,BMFBOVESPA:GGBR4,8.0868422 +158896,2006-12-20T09:00:00,BMFBOVESPA:GGBR4,7.95376758 +158897,2006-12-21T09:00:00,BMFBOVESPA:GGBR4,7.91793979 +158898,2006-12-22T09:00:00,BMFBOVESPA:GGBR4,7.91282154 +158899,2006-12-26T09:00:00,BMFBOVESPA:GGBR4,7.95888584 +158900,2006-12-27T09:00:00,BMFBOVESPA:GGBR4,8.18408903 +158901,2006-12-28T09:00:00,BMFBOVESPA:GGBR4,8.16873427 +158902,2007-01-02T09:00:00,BMFBOVESPA:GGBR4,8.5372486 +158903,2007-01-03T09:00:00,BMFBOVESPA:GGBR4,8.32740016 +158904,2007-01-04T09:00:00,BMFBOVESPA:GGBR4,8.0970787 +158905,2007-01-05T09:00:00,BMFBOVESPA:GGBR4,7.76439216 +158906,2007-01-08T09:00:00,BMFBOVESPA:GGBR4,7.94353107 +158907,2007-01-09T09:00:00,BMFBOVESPA:GGBR4,7.73880088 +158908,2007-01-10T09:00:00,BMFBOVESPA:GGBR4,7.82581121 +158909,2007-01-11T09:00:00,BMFBOVESPA:GGBR4,7.861639 +158910,2007-01-12T09:00:00,BMFBOVESPA:GGBR4,7.78998343 +158911,2007-01-15T09:00:00,BMFBOVESPA:GGBR4,7.69785485 +158912,2007-01-16T09:00:00,BMFBOVESPA:GGBR4,7.5903715 +158913,2007-01-17T09:00:00,BMFBOVESPA:GGBR4,7.58013499 +158914,2007-01-18T09:00:00,BMFBOVESPA:GGBR4,7.58525325 +158915,2007-01-19T09:00:00,BMFBOVESPA:GGBR4,7.67226357 +158916,2007-01-22T09:00:00,BMFBOVESPA:GGBR4,7.80021994 +158917,2007-01-23T09:00:00,BMFBOVESPA:GGBR4,8.01006838 +158918,2007-01-24T09:00:00,BMFBOVESPA:GGBR4,8.12778823 +158919,2007-01-26T09:00:00,BMFBOVESPA:GGBR4,8.30692714 +158920,2007-01-29T09:00:00,BMFBOVESPA:GGBR4,8.15337951 +158921,2007-01-30T09:00:00,BMFBOVESPA:GGBR4,8.28133587 +158922,2007-01-31T09:00:00,BMFBOVESPA:GGBR4,8.37346496 +158923,2007-02-01T09:00:00,BMFBOVESPA:GGBR4,8.30692714 +158924,2007-02-02T09:00:00,BMFBOVESPA:GGBR4,8.44512002 +158925,2007-02-05T09:00:00,BMFBOVESPA:GGBR4,8.60890416 +158926,2007-02-06T09:00:00,BMFBOVESPA:GGBR4,8.94670896 +158927,2007-02-07T09:00:00,BMFBOVESPA:GGBR4,8.60890416 +158928,2007-02-08T09:00:00,BMFBOVESPA:GGBR4,8.65496846 +158929,2007-02-09T09:00:00,BMFBOVESPA:GGBR4,8.47071078 +158930,2007-02-12T09:00:00,BMFBOVESPA:GGBR4,8.41952925 +158931,2007-02-13T09:00:00,BMFBOVESPA:GGBR4,8.93647194 +158932,2007-02-14T09:00:00,BMFBOVESPA:GGBR4,9.02860052 +158933,2007-02-15T09:00:00,BMFBOVESPA:GGBR4,9.1463214 +158934,2007-02-16T09:00:00,BMFBOVESPA:GGBR4,9.07978358 +158935,2007-02-21T09:00:00,BMFBOVESPA:GGBR4,9.29475027 +158936,2007-02-22T09:00:00,BMFBOVESPA:GGBR4,9.38346962 +158937,2007-02-23T09:00:00,BMFBOVESPA:GGBR4,9.22690449 +158938,2007-02-26T10:00:00,BMFBOVESPA:GGBR4,9.40434497 +158939,2007-02-27T10:00:00,BMFBOVESPA:GGBR4,8.57976918 +158940,2007-02-28T10:00:00,BMFBOVESPA:GGBR4,8.71545895 +158941,2007-03-01T10:00:00,BMFBOVESPA:GGBR4,8.57976918 +158942,2007-03-02T10:00:00,BMFBOVESPA:GGBR4,8.23532539 +158943,2007-03-05T10:00:00,BMFBOVESPA:GGBR4,7.96394585 +158944,2007-03-06T10:00:00,BMFBOVESPA:GGBR4,8.32926446 +158945,2007-03-07T10:00:00,BMFBOVESPA:GGBR4,8.32926446 +158946,2007-03-08T10:00:00,BMFBOVESPA:GGBR4,8.49626778 +158947,2007-03-09T10:00:00,BMFBOVESPA:GGBR4,8.62151936 +158948,2007-03-12T10:00:00,BMFBOVESPA:GGBR4,8.69980192 +158949,2007-03-13T10:00:00,BMFBOVESPA:GGBR4,8.30317028 +158950,2007-03-14T10:00:00,BMFBOVESPA:GGBR4,8.41798418 +158951,2007-03-15T10:00:00,BMFBOVESPA:GGBR4,8.32404562 +158952,2007-03-16T10:00:00,BMFBOVESPA:GGBR4,8.20923121 +158953,2007-03-19T10:00:00,BMFBOVESPA:GGBR4,8.51192325 +158954,2007-03-20T10:00:00,BMFBOVESPA:GGBR4,8.60586285 +158955,2007-03-21T10:00:00,BMFBOVESPA:GGBR4,8.87724239 +158956,2007-03-22T10:00:00,BMFBOVESPA:GGBR4,8.88246123 +158957,2007-03-23T10:00:00,BMFBOVESPA:GGBR4,8.99727565 +158958,2007-03-26T10:00:00,BMFBOVESPA:GGBR4,8.90333606 +158959,2007-03-27T10:00:00,BMFBOVESPA:GGBR4,8.87724239 +158960,2007-03-28T10:00:00,BMFBOVESPA:GGBR4,8.67370825 +158961,2007-03-29T10:00:00,BMFBOVESPA:GGBR4,8.78330332 +158962,2007-03-30T10:00:00,BMFBOVESPA:GGBR4,9.08599589 +158963,2007-04-02T10:00:00,BMFBOVESPA:GGBR4,8.99205681 +158964,2007-04-03T10:00:00,BMFBOVESPA:GGBR4,9.14862246 +158965,2007-04-04T10:00:00,BMFBOVESPA:GGBR4,9.28431223 +158966,2007-04-05T10:00:00,BMFBOVESPA:GGBR4,9.21646682 +158967,2007-04-09T10:00:00,BMFBOVESPA:GGBR4,9.43565799 +158968,2007-04-10T10:00:00,BMFBOVESPA:GGBR4,9.47218985 +158969,2007-04-11T10:00:00,BMFBOVESPA:GGBR4,9.33649956 +158970,2007-04-12T10:00:00,BMFBOVESPA:GGBR4,9.36259479 +158971,2007-04-13T10:00:00,BMFBOVESPA:GGBR4,9.52437823 +158972,2007-04-16T10:00:00,BMFBOVESPA:GGBR4,9.75400759 +158973,2007-04-17T10:00:00,BMFBOVESPA:GGBR4,9.6287555 +158974,2007-04-18T10:00:00,BMFBOVESPA:GGBR4,9.74878823 +158975,2007-04-19T10:00:00,BMFBOVESPA:GGBR4,9.91579103 +158976,2007-04-20T10:00:00,BMFBOVESPA:GGBR4,10.07235563 +158977,2007-04-23T10:00:00,BMFBOVESPA:GGBR4,10.03582428 +158978,2007-04-24T10:00:00,BMFBOVESPA:GGBR4,9.80619597 +158979,2007-04-25T10:00:00,BMFBOVESPA:GGBR4,9.91579103 +158980,2007-04-26T10:00:00,BMFBOVESPA:GGBR4,9.76966306 +158981,2007-04-27T10:00:00,BMFBOVESPA:GGBR4,9.85316446 +158982,2007-04-30T10:00:00,BMFBOVESPA:GGBR4,9.98363539 +158983,2007-05-02T10:00:00,BMFBOVESPA:GGBR4,9.82185196 +158984,2007-05-03T10:00:00,BMFBOVESPA:GGBR4,10.10888854 +158985,2007-05-04T10:00:00,BMFBOVESPA:GGBR4,10.1036697 +158986,2007-05-07T10:00:00,BMFBOVESPA:GGBR4,10.03582428 +158987,2007-05-08T10:00:00,BMFBOVESPA:GGBR4,9.9679794 +158988,2007-05-09T10:00:00,BMFBOVESPA:GGBR4,10.20282656 +158989,2007-05-10T10:00:00,BMFBOVESPA:GGBR4,9.91579103 +158990,2007-05-11T10:00:00,BMFBOVESPA:GGBR4,10.05669964 +158991,2007-05-14T10:00:00,BMFBOVESPA:GGBR4,10.07757447 +158992,2007-05-15T10:00:00,BMFBOVESPA:GGBR4,10.37506327 +158993,2007-05-16T10:00:00,BMFBOVESPA:GGBR4,10.72036693 +158994,2007-05-17T10:00:00,BMFBOVESPA:GGBR4,10.65661794 +158995,2007-05-18T10:00:00,BMFBOVESPA:GGBR4,10.72036693 +158996,2007-05-21T10:00:00,BMFBOVESPA:GGBR4,10.87973809 +158997,2007-05-22T10:00:00,BMFBOVESPA:GGBR4,10.65661794 +158998,2007-05-23T10:00:00,BMFBOVESPA:GGBR4,10.51849626 +158999,2007-05-24T10:00:00,BMFBOVESPA:GGBR4,10.18912972 +159000,2007-05-25T10:00:00,BMFBOVESPA:GGBR4,10.4972473 +159001,2007-05-28T10:00:00,BMFBOVESPA:GGBR4,10.76286591 +159002,2007-05-29T10:00:00,BMFBOVESPA:GGBR4,10.57162051 +159003,2007-05-30T10:00:00,BMFBOVESPA:GGBR4,10.76286591 +159004,2007-05-31T10:00:00,BMFBOVESPA:GGBR4,10.67786795 +159005,2007-06-01T10:00:00,BMFBOVESPA:GGBR4,11.20910517 +159006,2007-06-04T10:00:00,BMFBOVESPA:GGBR4,11.31535207 +159007,2007-06-05T10:00:00,BMFBOVESPA:GGBR4,11.49597273 +159008,2007-06-06T10:00:00,BMFBOVESPA:GGBR4,11.18254277 +159009,2007-06-08T10:00:00,BMFBOVESPA:GGBR4,11.28879075 +159010,2007-06-11T10:00:00,BMFBOVESPA:GGBR4,11.21441807 +159011,2007-06-12T10:00:00,BMFBOVESPA:GGBR4,10.99129844 +159012,2007-06-13T10:00:00,BMFBOVESPA:GGBR4,11.48534905 +159013,2007-06-14T10:00:00,BMFBOVESPA:GGBR4,11.61815835 +159014,2007-06-15T10:00:00,BMFBOVESPA:GGBR4,11.76690423 +159015,2007-06-18T10:00:00,BMFBOVESPA:GGBR4,11.78284136 +159016,2007-06-19T10:00:00,BMFBOVESPA:GGBR4,11.68190629 +159017,2007-06-20T10:00:00,BMFBOVESPA:GGBR4,11.48534905 +159018,2007-06-21T10:00:00,BMFBOVESPA:GGBR4,12.01658626 +159019,2007-06-22T10:00:00,BMFBOVESPA:GGBR4,11.85721457 +159020,2007-06-25T10:00:00,BMFBOVESPA:GGBR4,11.75627896 +159021,2007-06-26T10:00:00,BMFBOVESPA:GGBR4,11.85721457 +159022,2007-06-27T10:00:00,BMFBOVESPA:GGBR4,11.84658929 +159023,2007-06-28T10:00:00,BMFBOVESPA:GGBR4,12.09095893 +159024,2007-06-29T10:00:00,BMFBOVESPA:GGBR4,12.22376824 +159025,2007-07-02T10:00:00,BMFBOVESPA:GGBR4,12.47344973 +159026,2007-07-03T10:00:00,BMFBOVESPA:GGBR4,12.55844715 +159027,2007-07-04T10:00:00,BMFBOVESPA:GGBR4,12.51063581 +159028,2007-07-05T10:00:00,BMFBOVESPA:GGBR4,12.52657345 +159029,2007-07-06T10:00:00,BMFBOVESPA:GGBR4,12.7071941 +159030,2007-07-10T10:00:00,BMFBOVESPA:GGBR4,12.68063278 +159031,2007-07-11T10:00:00,BMFBOVESPA:GGBR4,12.69656936 +159032,2007-07-12T10:00:00,BMFBOVESPA:GGBR4,12.78156678 +159033,2007-07-13T10:00:00,BMFBOVESPA:GGBR4,12.65938275 +159034,2007-07-16T10:00:00,BMFBOVESPA:GGBR4,12.59563375 +159035,2007-07-17T10:00:00,BMFBOVESPA:GGBR4,12.70188173 +159036,2007-07-18T10:00:00,BMFBOVESPA:GGBR4,12.68063278 +159037,2007-07-19T10:00:00,BMFBOVESPA:GGBR4,12.87719001 +159038,2007-07-20T10:00:00,BMFBOVESPA:GGBR4,12.73906834 +159039,2007-07-23T10:00:00,BMFBOVESPA:GGBR4,12.86656473 +159040,2007-07-24T10:00:00,BMFBOVESPA:GGBR4,12.39907652 +159041,2007-07-25T10:00:00,BMFBOVESPA:GGBR4,12.30345382 +159042,2007-07-26T10:00:00,BMFBOVESPA:GGBR4,11.95814963 +159043,2007-07-27T10:00:00,BMFBOVESPA:GGBR4,11.53315933 +159044,2007-07-30T10:00:00,BMFBOVESPA:GGBR4,11.78284136 +159045,2007-07-31T10:00:00,BMFBOVESPA:GGBR4,11.72971763 +159046,2007-08-01T10:00:00,BMFBOVESPA:GGBR4,11.87846458 +159047,2007-08-02T10:00:00,BMFBOVESPA:GGBR4,12.03252284 +159048,2007-08-03T10:00:00,BMFBOVESPA:GGBR4,11.72971763 +159049,2007-08-06T10:00:00,BMFBOVESPA:GGBR4,11.60753308 +159050,2007-08-07T10:00:00,BMFBOVESPA:GGBR4,11.91033828 +159051,2007-08-08T10:00:00,BMFBOVESPA:GGBR4,11.963462 +159052,2007-08-09T10:00:00,BMFBOVESPA:GGBR4,11.50659801 +159053,2007-08-10T10:00:00,BMFBOVESPA:GGBR4,11.23566703 +159054,2007-08-13T10:00:00,BMFBOVESPA:GGBR4,11.05504585 +159055,2007-08-14T10:00:00,BMFBOVESPA:GGBR4,10.81599016 +159056,2007-08-15T10:00:00,BMFBOVESPA:GGBR4,10.29537663 +159057,2007-08-16T10:00:00,BMFBOVESPA:GGBR4,10.12538072 +159058,2007-08-17T10:00:00,BMFBOVESPA:GGBR4,10.0031967 +159059,2007-08-20T10:00:00,BMFBOVESPA:GGBR4,10.49957968 +159060,2007-08-21T10:00:00,BMFBOVESPA:GGBR4,10.70460799 +159061,2007-08-22T10:00:00,BMFBOVESPA:GGBR4,11.30350545 +159062,2007-08-23T10:00:00,BMFBOVESPA:GGBR4,11.34127319 +159063,2007-08-24T10:00:00,BMFBOVESPA:GGBR4,11.49234575 +159064,2007-08-27T10:00:00,BMFBOVESPA:GGBR4,11.41680974 +159065,2007-08-28T10:00:00,BMFBOVESPA:GGBR4,11.06610433 +159066,2007-08-29T10:00:00,BMFBOVESPA:GGBR4,11.35745905 +159067,2007-08-30T10:00:00,BMFBOVESPA:GGBR4,11.47076441 +159068,2007-08-31T10:00:00,BMFBOVESPA:GGBR4,12.12361547 +159069,2007-09-03T10:00:00,BMFBOVESPA:GGBR4,11.97254345 +159070,2007-09-04T10:00:00,BMFBOVESPA:GGBR4,11.97254345 +159071,2007-09-05T10:00:00,BMFBOVESPA:GGBR4,11.78370154 +159072,2007-09-06T10:00:00,BMFBOVESPA:GGBR4,11.79988848 +159073,2007-09-10T10:00:00,BMFBOVESPA:GGBR4,11.30350545 +159074,2007-09-11T10:00:00,BMFBOVESPA:GGBR4,11.24955024 +159075,2007-09-12T10:00:00,BMFBOVESPA:GGBR4,11.04991793 +159076,2007-09-13T10:00:00,BMFBOVESPA:GGBR4,11.11466354 +159077,2007-09-14T10:00:00,BMFBOVESPA:GGBR4,11.01754512 +159078,2007-09-17T10:00:00,BMFBOVESPA:GGBR4,10.92582217 +159079,2007-09-18T10:00:00,BMFBOVESPA:GGBR4,11.3952284 +159080,2007-09-19T10:00:00,BMFBOVESPA:GGBR4,11.69737406 +159081,2007-09-20T10:00:00,BMFBOVESPA:GGBR4,11.79449301 +159082,2007-09-21T10:00:00,BMFBOVESPA:GGBR4,11.79988848 +159083,2007-09-24T10:00:00,BMFBOVESPA:GGBR4,11.95096104 +159084,2007-09-25T10:00:00,BMFBOVESPA:GGBR4,11.9239837 +159085,2007-09-26T10:00:00,BMFBOVESPA:GGBR4,12.04807946 +159086,2007-09-27T10:00:00,BMFBOVESPA:GGBR4,12.21533842 +159087,2007-09-28T10:00:00,BMFBOVESPA:GGBR4,12.10203414 +159088,2007-10-01T10:00:00,BMFBOVESPA:GGBR4,12.54446249 +159089,2007-10-02T10:00:00,BMFBOVESPA:GGBR4,12.58223077 +159090,2007-10-03T10:00:00,BMFBOVESPA:GGBR4,12.50129875 +159091,2007-10-04T10:00:00,BMFBOVESPA:GGBR4,12.74409533 +159092,2007-10-05T10:00:00,BMFBOVESPA:GGBR4,12.88437642 +159093,2007-10-08T10:00:00,BMFBOVESPA:GGBR4,13.2350829 +159094,2007-10-09T10:00:00,BMFBOVESPA:GGBR4,13.6289515 +159095,2007-10-10T10:00:00,BMFBOVESPA:GGBR4,13.51564614 +159096,2007-10-11T10:00:00,BMFBOVESPA:GGBR4,13.44011014 +159097,2007-10-15T09:00:00,BMFBOVESPA:GGBR4,13.43471467 +159098,2007-10-16T09:00:00,BMFBOVESPA:GGBR4,13.02465858 +159099,2007-10-17T09:00:00,BMFBOVESPA:GGBR4,13.13796394 +159100,2007-10-18T09:00:00,BMFBOVESPA:GGBR4,13.44011014 +159101,2007-10-19T09:00:00,BMFBOVESPA:GGBR4,13.04624099 +159102,2007-10-22T09:00:00,BMFBOVESPA:GGBR4,12.98149484 +159103,2007-10-23T09:00:00,BMFBOVESPA:GGBR4,13.0786138 +159104,2007-10-24T09:00:00,BMFBOVESPA:GGBR4,13.01386873 +159105,2007-10-25T09:00:00,BMFBOVESPA:GGBR4,13.08400927 +159106,2007-10-26T09:00:00,BMFBOVESPA:GGBR4,13.48866934 +159107,2007-10-29T09:00:00,BMFBOVESPA:GGBR4,13.83397875 +159108,2007-10-30T09:00:00,BMFBOVESPA:GGBR4,13.6289515 +159109,2007-10-31T09:00:00,BMFBOVESPA:GGBR4,13.63974298 +159110,2007-11-01T09:00:00,BMFBOVESPA:GGBR4,13.46169254 +159111,2007-11-05T09:00:00,BMFBOVESPA:GGBR4,13.5803923 +159112,2007-11-06T09:00:00,BMFBOVESPA:GGBR4,13.78541953 +159113,2007-11-07T09:00:00,BMFBOVESPA:GGBR4,13.38075945 +159114,2007-11-08T09:00:00,BMFBOVESPA:GGBR4,12.92214578 +159115,2007-11-09T09:00:00,BMFBOVESPA:GGBR4,13.06242685 +159116,2007-11-12T09:00:00,BMFBOVESPA:GGBR4,12.50669422 +159117,2007-11-13T09:00:00,BMFBOVESPA:GGBR4,13.00847326 +159118,2007-11-14T09:00:00,BMFBOVESPA:GGBR4,13.2350829 +159119,2007-11-16T09:00:00,BMFBOVESPA:GGBR4,13.39155093 +159120,2007-11-19T09:00:00,BMFBOVESPA:GGBR4,12.7602812 +159121,2007-11-21T09:00:00,BMFBOVESPA:GGBR4,12.28008457 +159122,2007-11-22T09:00:00,BMFBOVESPA:GGBR4,12.40057888 +159123,2007-11-23T09:00:00,BMFBOVESPA:GGBR4,12.40057888 +159124,2007-11-26T09:00:00,BMFBOVESPA:GGBR4,11.88023764 +159125,2007-11-27T09:00:00,BMFBOVESPA:GGBR4,12.11576102 +159126,2007-11-28T09:00:00,BMFBOVESPA:GGBR4,12.58132938 +159127,2007-11-29T09:00:00,BMFBOVESPA:GGBR4,12.91544447 +159128,2007-11-30T09:00:00,BMFBOVESPA:GGBR4,13.14549056 +159129,2007-12-03T09:00:00,BMFBOVESPA:GGBR4,13.21669475 +159130,2007-12-04T09:00:00,BMFBOVESPA:GGBR4,13.11262739 +159131,2007-12-05T09:00:00,BMFBOVESPA:GGBR4,13.27146818 +159132,2007-12-06T09:00:00,BMFBOVESPA:GGBR4,13.56176443 +159133,2007-12-07T09:00:00,BMFBOVESPA:GGBR4,13.61106002 +159134,2007-12-10T09:00:00,BMFBOVESPA:GGBR4,13.76990082 +159135,2007-12-11T09:00:00,BMFBOVESPA:GGBR4,13.28790004 +159136,2007-12-12T09:00:00,BMFBOVESPA:GGBR4,13.21121856 +159137,2007-12-13T09:00:00,BMFBOVESPA:GGBR4,12.6580125 +159138,2007-12-14T09:00:00,BMFBOVESPA:GGBR4,12.91544447 +159139,2007-12-17T09:00:00,BMFBOVESPA:GGBR4,12.40057888 +159140,2007-12-18T09:00:00,BMFBOVESPA:GGBR4,12.94283037 +159141,2007-12-19T09:00:00,BMFBOVESPA:GGBR4,13.14549056 +159142,2007-12-20T09:00:00,BMFBOVESPA:GGBR4,12.99212596 +159143,2007-12-21T09:00:00,BMFBOVESPA:GGBR4,13.69321934 +159144,2007-12-26T09:00:00,BMFBOVESPA:GGBR4,13.45769596 +159145,2007-12-27T09:00:00,BMFBOVESPA:GGBR4,13.56176443 +159146,2007-12-28T09:00:00,BMFBOVESPA:GGBR4,13.41935495 +159147,2008-01-02T09:00:00,BMFBOVESPA:GGBR4,12.98117248 +159148,2008-01-03T09:00:00,BMFBOVESPA:GGBR4,13.40292253 +159149,2008-01-04T09:00:00,BMFBOVESPA:GGBR4,12.91544447 +159150,2008-01-07T09:00:00,BMFBOVESPA:GGBR4,12.45535231 +159151,2008-01-08T09:00:00,BMFBOVESPA:GGBR4,12.80042198 +159152,2008-01-09T09:00:00,BMFBOVESPA:GGBR4,12.93187689 +159153,2008-01-10T09:00:00,BMFBOVESPA:GGBR4,13.32624106 +159154,2008-01-11T09:00:00,BMFBOVESPA:GGBR4,13.18930886 +159155,2008-01-14T09:00:00,BMFBOVESPA:GGBR4,13.41935495 +159156,2008-01-15T09:00:00,BMFBOVESPA:GGBR4,12.94283037 +159157,2008-01-16T09:00:00,BMFBOVESPA:GGBR4,12.37319299 +159158,2008-01-17T09:00:00,BMFBOVESPA:GGBR4,11.76521405 +159159,2008-01-18T09:00:00,BMFBOVESPA:GGBR4,11.65019101 +159160,2008-01-21T09:00:00,BMFBOVESPA:GGBR4,10.87241615 +159161,2008-01-22T09:00:00,BMFBOVESPA:GGBR4,11.43110005 +159162,2008-01-23T09:00:00,BMFBOVESPA:GGBR4,11.23391714 +159163,2008-01-24T09:00:00,BMFBOVESPA:GGBR4,11.57350843 +159164,2008-01-28T09:00:00,BMFBOVESPA:GGBR4,11.68305474 +159165,2008-01-29T09:00:00,BMFBOVESPA:GGBR4,11.945964 +159166,2008-01-30T09:00:00,BMFBOVESPA:GGBR4,11.83094151 +159167,2008-01-31T09:00:00,BMFBOVESPA:GGBR4,11.70496444 +159168,2008-02-01T09:00:00,BMFBOVESPA:GGBR4,12.11576102 +159169,2008-02-06T09:00:00,BMFBOVESPA:GGBR4,11.72687304 +159170,2008-02-07T09:00:00,BMFBOVESPA:GGBR4,11.77616863 +159171,2008-02-08T09:00:00,BMFBOVESPA:GGBR4,11.67757745 +159172,2008-02-11T09:00:00,BMFBOVESPA:GGBR4,12.63062496 +159173,2008-02-12T09:00:00,BMFBOVESPA:GGBR4,12.80042198 +159174,2008-02-13T09:00:00,BMFBOVESPA:GGBR4,12.6141942 +159175,2008-02-14T09:00:00,BMFBOVESPA:GGBR4,12.95378549 +159176,2008-02-15T09:00:00,BMFBOVESPA:GGBR4,12.81137546 +159177,2008-02-18T10:00:00,BMFBOVESPA:GGBR4,13.12358087 +159178,2008-02-19T10:00:00,BMFBOVESPA:GGBR4,13.22217204 +159179,2008-02-20T10:00:00,BMFBOVESPA:GGBR4,13.47412783 +159180,2008-02-21T10:00:00,BMFBOVESPA:GGBR4,13.48508295 +159181,2008-02-22T10:00:00,BMFBOVESPA:GGBR4,13.58367303 +159182,2008-02-25T10:00:00,BMFBOVESPA:GGBR4,14.08801049 +159183,2008-02-26T10:00:00,BMFBOVESPA:GGBR4,14.67547278 +159184,2008-02-27T10:00:00,BMFBOVESPA:GGBR4,15.0800453 +159185,2008-02-28T10:00:00,BMFBOVESPA:GGBR4,14.85281932 +159186,2008-02-29T10:00:00,BMFBOVESPA:GGBR4,14.52029461 +159187,2008-03-03T10:00:00,BMFBOVESPA:GGBR4,14.79739946 +159188,2008-03-04T10:00:00,BMFBOVESPA:GGBR4,13.77211097 +159189,2008-03-05T10:00:00,BMFBOVESPA:GGBR4,14.18776824 +159190,2008-03-06T10:00:00,BMFBOVESPA:GGBR4,13.98271065 +159191,2008-03-07T10:00:00,BMFBOVESPA:GGBR4,13.87741136 +159192,2008-03-10T10:00:00,BMFBOVESPA:GGBR4,13.48946402 +159193,2008-03-11T10:00:00,BMFBOVESPA:GGBR4,14.25427285 +159194,2008-03-12T10:00:00,BMFBOVESPA:GGBR4,14.50366777 +159195,2008-03-13T10:00:00,BMFBOVESPA:GGBR4,14.84727834 +159196,2008-03-14T10:00:00,BMFBOVESPA:GGBR4,14.9026982 +159197,2008-03-17T10:00:00,BMFBOVESPA:GGBR4,14.55908873 +159198,2008-03-18T10:00:00,BMFBOVESPA:GGBR4,15.04679327 +159199,2008-03-19T10:00:00,BMFBOVESPA:GGBR4,14.04367372 +159200,2008-03-20T10:00:00,BMFBOVESPA:GGBR4,13.977168 +159201,2008-03-24T10:00:00,BMFBOVESPA:GGBR4,14.12126307 +159202,2008-03-25T10:00:00,BMFBOVESPA:GGBR4,14.45378889 +159203,2008-03-26T10:00:00,BMFBOVESPA:GGBR4,14.37620009 +159204,2008-03-27T10:00:00,BMFBOVESPA:GGBR4,14.03258953 +159205,2008-03-28T10:00:00,BMFBOVESPA:GGBR4,14.04921582 +159206,2008-03-31T10:00:00,BMFBOVESPA:GGBR4,14.21547872 +159207,2008-04-01T10:00:00,BMFBOVESPA:GGBR4,14.99691384 +159208,2008-04-02T10:00:00,BMFBOVESPA:GGBR4,15.18534569 +159209,2008-04-03T10:00:00,BMFBOVESPA:GGBR4,15.71738756 +159210,2008-04-04T10:00:00,BMFBOVESPA:GGBR4,16.23834356 +159211,2008-04-07T10:00:00,BMFBOVESPA:GGBR4,16.65954293 +159212,2008-04-08T10:00:00,BMFBOVESPA:GGBR4,16.5542442 +159213,2008-04-09T10:00:00,BMFBOVESPA:GGBR4,15.88364991 +159214,2008-04-10T10:00:00,BMFBOVESPA:GGBR4,16.29376509 +159215,2008-04-11T10:00:00,BMFBOVESPA:GGBR4,15.87256516 +159216,2008-04-14T10:00:00,BMFBOVESPA:GGBR4,15.46799264 +159217,2008-04-15T10:00:00,BMFBOVESPA:GGBR4,15.71738756 +159218,2008-04-16T10:00:00,BMFBOVESPA:GGBR4,16.43785961 +159219,2008-04-17T10:00:00,BMFBOVESPA:GGBR4,16.28268034 +159220,2008-04-18T10:00:00,BMFBOVESPA:GGBR4,16.2660546 +159221,2008-04-22T10:00:00,BMFBOVESPA:GGBR4,16.6373751 +159222,2008-04-23T10:00:00,BMFBOVESPA:GGBR4,16.79255326 +159223,2008-04-24T10:00:00,BMFBOVESPA:GGBR4,16.46556954 +159224,2008-04-25T10:00:00,BMFBOVESPA:GGBR4,16.23834356 +159225,2008-04-28T10:00:00,BMFBOVESPA:GGBR4,16.79255326 +159226,2008-04-29T10:00:00,BMFBOVESPA:GGBR4,16.14967001 +159227,2008-04-30T10:00:00,BMFBOVESPA:GGBR4,17.285801 +159228,2008-05-02T10:00:00,BMFBOVESPA:GGBR4,17.95085153 +159229,2008-05-05T10:00:00,BMFBOVESPA:GGBR4,18.3665088 +159230,2008-05-06T10:00:00,BMFBOVESPA:GGBR4,18.61036273 +159231,2008-05-07T10:00:00,BMFBOVESPA:GGBR4,18.26675106 +159232,2008-05-08T10:00:00,BMFBOVESPA:GGBR4,18.85421389 +159233,2008-05-09T10:00:00,BMFBOVESPA:GGBR4,19.30312485 +159234,2008-05-12T10:00:00,BMFBOVESPA:GGBR4,19.68552843 +159235,2008-05-13T10:00:00,BMFBOVESPA:GGBR4,19.6578185 +159236,2008-05-14T10:00:00,BMFBOVESPA:GGBR4,19.31975059 +159237,2008-05-15T10:00:00,BMFBOVESPA:GGBR4,20.01805369 +159238,2008-05-16T10:00:00,BMFBOVESPA:GGBR4,21.03225855 +159239,2008-05-19T10:00:00,BMFBOVESPA:GGBR4,21.66405705 +159240,2008-05-20T10:00:00,BMFBOVESPA:GGBR4,22.15176213 +159241,2008-05-21T10:00:00,BMFBOVESPA:GGBR4,21.54767357 +159242,2008-05-23T10:00:00,BMFBOVESPA:GGBR4,21.63728643 +159243,2008-05-26T10:00:00,BMFBOVESPA:GGBR4,21.88933924 +159244,2008-05-27T10:00:00,BMFBOVESPA:GGBR4,21.93974746 +159245,2008-05-28T10:00:00,BMFBOVESPA:GGBR4,22.47746062 +159246,2008-05-29T10:00:00,BMFBOVESPA:GGBR4,21.5812737 +159247,2008-05-30T10:00:00,BMFBOVESPA:GGBR4,21.85573115 +159248,2008-06-02T10:00:00,BMFBOVESPA:GGBR4,21.5980783 +159249,2008-06-03T10:00:00,BMFBOVESPA:GGBR4,21.46364987 +159250,2008-06-04T10:00:00,BMFBOVESPA:GGBR4,20.91473607 +159251,2008-06-05T10:00:00,BMFBOVESPA:GGBR4,22.42705016 +159252,2008-06-06T10:00:00,BMFBOVESPA:GGBR4,22.20860544 +159253,2008-06-09T10:00:00,BMFBOVESPA:GGBR4,22.39904492 +159254,2008-06-10T10:00:00,BMFBOVESPA:GGBR4,21.92294453 +159255,2008-06-11T10:00:00,BMFBOVESPA:GGBR4,21.08277035 +159256,2008-06-12T10:00:00,BMFBOVESPA:GGBR4,21.40763882 +159257,2008-06-13T10:00:00,BMFBOVESPA:GGBR4,21.11637843 +159258,2008-06-16T10:00:00,BMFBOVESPA:GGBR4,21.14438368 +159259,2008-06-17T10:00:00,BMFBOVESPA:GGBR4,22.18620023 +159260,2008-06-18T10:00:00,BMFBOVESPA:GGBR4,21.88933924 +159261,2008-06-19T10:00:00,BMFBOVESPA:GGBR4,22.10218169 +159262,2008-06-20T10:00:00,BMFBOVESPA:GGBR4,20.58426755 +159263,2008-06-23T10:00:00,BMFBOVESPA:GGBR4,20.34341762 +159264,2008-06-24T10:00:00,BMFBOVESPA:GGBR4,19.8057067 +159265,2008-06-25T10:00:00,BMFBOVESPA:GGBR4,20.28740657 +159266,2008-06-26T10:00:00,BMFBOVESPA:GGBR4,19.78890378 +159267,2008-06-27T10:00:00,BMFBOVESPA:GGBR4,19.75529569 +159268,2008-06-30T10:00:00,BMFBOVESPA:GGBR4,20.50024902 +159269,2008-07-01T10:00:00,BMFBOVESPA:GGBR4,20.60107048 +159270,2008-07-02T10:00:00,BMFBOVESPA:GGBR4,19.13916684 +159271,2008-07-03T10:00:00,BMFBOVESPA:GGBR4,18.14776354 +159272,2008-07-04T10:00:00,BMFBOVESPA:GGBR4,17.6212527 +159273,2008-07-07T10:00:00,BMFBOVESPA:GGBR4,18.15336358 +159274,2008-07-08T10:00:00,BMFBOVESPA:GGBR4,18.25418448 +159275,2008-07-10T10:00:00,BMFBOVESPA:GGBR4,18.98233488 +159276,2008-07-11T10:00:00,BMFBOVESPA:GGBR4,18.76949019 +159277,2008-07-14T10:00:00,BMFBOVESPA:GGBR4,19.07755574 +159278,2008-07-15T10:00:00,BMFBOVESPA:GGBR4,18.81990065 +159279,2008-07-16T10:00:00,BMFBOVESPA:GGBR4,18.85350873 +159280,2008-07-17T10:00:00,BMFBOVESPA:GGBR4,17.78928809 +159281,2008-07-18T10:00:00,BMFBOVESPA:GGBR4,17.70527124 +159282,2008-07-21T10:00:00,BMFBOVESPA:GGBR4,18.62946116 +159283,2008-07-22T10:00:00,BMFBOVESPA:GGBR4,18.04694207 +159284,2008-07-23T10:00:00,BMFBOVESPA:GGBR4,17.542837 +159285,2008-07-24T10:00:00,BMFBOVESPA:GGBR4,16.47301521 +159286,2008-07-25T10:00:00,BMFBOVESPA:GGBR4,16.0977374 +159287,2008-07-28T10:00:00,BMFBOVESPA:GGBR4,16.47861636 +159288,2008-07-29T10:00:00,BMFBOVESPA:GGBR4,17.1395534 +159289,2008-07-30T10:00:00,BMFBOVESPA:GGBR4,18.31579781 +159290,2008-07-31T10:00:00,BMFBOVESPA:GGBR4,18.31579781 +159291,2008-08-01T10:00:00,BMFBOVESPA:GGBR4,17.6212527 +159292,2008-08-04T10:00:00,BMFBOVESPA:GGBR4,16.6970611 +159293,2008-08-05T10:00:00,BMFBOVESPA:GGBR4,16.92110754 +159294,2008-08-06T10:00:00,BMFBOVESPA:GGBR4,17.15075628 +159295,2008-08-07T10:00:00,BMFBOVESPA:GGBR4,16.90430462 +159296,2008-08-08T10:00:00,BMFBOVESPA:GGBR4,16.26017164 +159297,2008-08-11T10:00:00,BMFBOVESPA:GGBR4,15.43679982 +159298,2008-08-12T10:00:00,BMFBOVESPA:GGBR4,14.96070111 +159299,2008-08-13T10:00:00,BMFBOVESPA:GGBR4,15.22955797 +159300,2008-08-14T10:00:00,BMFBOVESPA:GGBR4,15.57682885 +159301,2008-08-15T10:00:00,BMFBOVESPA:GGBR4,15.13993939 +159302,2008-08-18T10:00:00,BMFBOVESPA:GGBR4,15.03776437 +159303,2008-08-19T10:00:00,BMFBOVESPA:GGBR4,15.17968363 +159304,2008-08-20T10:00:00,BMFBOVESPA:GGBR4,15.95172438 +159305,2008-08-21T10:00:00,BMFBOVESPA:GGBR4,16.43425042 +159306,2008-08-22T10:00:00,BMFBOVESPA:GGBR4,16.28097706 +159307,2008-08-25T10:00:00,BMFBOVESPA:GGBR4,15.78709748 +159308,2008-08-26T10:00:00,BMFBOVESPA:GGBR4,15.89495668 +159309,2008-08-27T10:00:00,BMFBOVESPA:GGBR4,16.26962352 +159310,2008-08-28T10:00:00,BMFBOVESPA:GGBR4,16.63293624 +159311,2008-08-29T10:00:00,BMFBOVESPA:GGBR4,16.82594643 +159312,2008-09-01T10:00:00,BMFBOVESPA:GGBR4,16.51940141 +159313,2008-09-02T10:00:00,BMFBOVESPA:GGBR4,16.08796687 +159314,2008-09-03T10:00:00,BMFBOVESPA:GGBR4,15.48055245 +159315,2008-09-04T10:00:00,BMFBOVESPA:GGBR4,14.41331908 +159316,2008-09-05T10:00:00,BMFBOVESPA:GGBR4,14.31681398 +159317,2008-09-08T10:00:00,BMFBOVESPA:GGBR4,13.74346019 +159318,2008-09-09T10:00:00,BMFBOVESPA:GGBR4,12.66487384 +159319,2008-09-10T10:00:00,BMFBOVESPA:GGBR4,13.28931914 +159320,2008-09-11T10:00:00,BMFBOVESPA:GGBR4,13.89673355 +159321,2008-09-12T10:00:00,BMFBOVESPA:GGBR4,14.05000635 +159322,2008-09-15T10:00:00,BMFBOVESPA:GGBR4,12.8578846 +159323,2008-09-16T10:00:00,BMFBOVESPA:GGBR4,13.26093585 +159324,2008-09-17T10:00:00,BMFBOVESPA:GGBR4,12.16531863 +159325,2008-09-18T10:00:00,BMFBOVESPA:GGBR4,12.94303559 +159326,2008-09-19T10:00:00,BMFBOVESPA:GGBR4,14.25437065 +159327,2008-09-22T10:00:00,BMFBOVESPA:GGBR4,13.83996528 +159328,2008-09-23T10:00:00,BMFBOVESPA:GGBR4,12.82382398 +159329,2008-09-24T10:00:00,BMFBOVESPA:GGBR4,12.70461124 +159330,2008-09-25T10:00:00,BMFBOVESPA:GGBR4,13.20984436 +159331,2008-09-26T10:00:00,BMFBOVESPA:GGBR4,12.710288 +159332,2008-09-29T10:00:00,BMFBOVESPA:GGBR4,11.02428781 +159333,2008-09-30T10:00:00,BMFBOVESPA:GGBR4,11.62602545 +159334,2008-10-01T10:00:00,BMFBOVESPA:GGBR4,11.43869204 +159335,2008-10-02T10:00:00,BMFBOVESPA:GGBR4,10.49634818 +159336,2008-10-03T10:00:00,BMFBOVESPA:GGBR4,10.08194395 +159337,2008-10-06T10:00:00,BMFBOVESPA:GGBR4,9.70160034 +159338,2008-10-07T10:00:00,BMFBOVESPA:GGBR4,8.87846866 +159339,2008-10-08T10:00:00,BMFBOVESPA:GGBR4,8.11210467 +159340,2008-10-09T10:00:00,BMFBOVESPA:GGBR4,7.8793571 +159341,2008-10-10T10:00:00,BMFBOVESPA:GGBR4,7.71473076 +159342,2008-10-13T10:00:00,BMFBOVESPA:GGBR4,8.55489275 +159343,2008-10-14T10:00:00,BMFBOVESPA:GGBR4,8.27673102 +159344,2008-10-15T10:00:00,BMFBOVESPA:GGBR4,7.04487187 +159345,2008-10-16T10:00:00,BMFBOVESPA:GGBR4,7.16976081 +159346,2008-10-17T10:00:00,BMFBOVESPA:GGBR4,7.36844778 +159347,2008-10-20T09:00:00,BMFBOVESPA:GGBR4,8.21996331 +159348,2008-10-21T09:00:00,BMFBOVESPA:GGBR4,8.01559958 +159349,2008-10-22T09:00:00,BMFBOVESPA:GGBR4,7.18111435 +159350,2008-10-23T09:00:00,BMFBOVESPA:GGBR4,6.79509398 +159351,2008-10-24T09:00:00,BMFBOVESPA:GGBR4,6.36933621 +159352,2008-10-27T09:00:00,BMFBOVESPA:GGBR4,5.80733596 +159353,2008-10-28T09:00:00,BMFBOVESPA:GGBR4,6.88024553 +159354,2008-10-29T09:00:00,BMFBOVESPA:GGBR4,7.02216479 +159355,2008-10-30T09:00:00,BMFBOVESPA:GGBR4,7.86800356 +159356,2008-10-31T09:00:00,BMFBOVESPA:GGBR4,7.67499337 +159357,2008-11-03T09:00:00,BMFBOVESPA:GGBR4,7.64093275 +159358,2008-11-04T09:00:00,BMFBOVESPA:GGBR4,8.51515537 +159359,2008-11-05T09:00:00,BMFBOVESPA:GGBR4,7.66363983 +159360,2008-11-06T09:00:00,BMFBOVESPA:GGBR4,7.39115486 +159361,2008-11-07T09:00:00,BMFBOVESPA:GGBR4,7.39683162 +159362,2008-11-10T09:00:00,BMFBOVESPA:GGBR4,7.65796305 +159363,2008-11-11T09:00:00,BMFBOVESPA:GGBR4,8.14048853 +159364,2008-11-12T09:00:00,BMFBOVESPA:GGBR4,7.61822567 +159365,2008-11-13T09:00:00,BMFBOVESPA:GGBR4,7.8396197 +159366,2008-11-14T09:00:00,BMFBOVESPA:GGBR4,7.91909448 +159367,2008-11-17T09:00:00,BMFBOVESPA:GGBR4,7.75806473 +159368,2008-11-18T09:00:00,BMFBOVESPA:GGBR4,7.30948871 +159369,2008-11-19T09:00:00,BMFBOVESPA:GGBR4,6.83215783 +159370,2008-11-21T09:00:00,BMFBOVESPA:GGBR4,6.32032109 +159371,2008-11-24T09:00:00,BMFBOVESPA:GGBR4,6.91267146 +159372,2008-11-25T09:00:00,BMFBOVESPA:GGBR4,7.24622799 +159373,2008-11-26T09:00:00,BMFBOVESPA:GGBR4,8.14338003 +159374,2008-11-27T09:00:00,BMFBOVESPA:GGBR4,8.20664075 +159375,2008-11-28T09:00:00,BMFBOVESPA:GGBR4,8.18363686 +159376,2008-12-01T09:00:00,BMFBOVESPA:GGBR4,7.55678062 +159377,2008-12-02T09:00:00,BMFBOVESPA:GGBR4,7.72930986 +159378,2008-12-03T09:00:00,BMFBOVESPA:GGBR4,7.76956668 +159379,2008-12-04T09:00:00,BMFBOVESPA:GGBR4,7.67755109 +159380,2008-12-05T09:00:00,BMFBOVESPA:GGBR4,7.67180012 +159381,2008-12-08T09:00:00,BMFBOVESPA:GGBR4,8.77023626 +159382,2008-12-09T09:00:00,BMFBOVESPA:GGBR4,8.96001842 +159383,2008-12-10T09:00:00,BMFBOVESPA:GGBR4,9.28782397 +159384,2008-12-11T09:00:00,BMFBOVESPA:GGBR4,8.88525576 +159385,2008-12-12T09:00:00,BMFBOVESPA:GGBR4,9.03478109 +159386,2008-12-15T09:00:00,BMFBOVESPA:GGBR4,8.79899114 +159387,2008-12-16T09:00:00,BMFBOVESPA:GGBR4,9.10954376 +159388,2008-12-17T09:00:00,BMFBOVESPA:GGBR4,9.06928694 +159389,2008-12-18T09:00:00,BMFBOVESPA:GGBR4,9.20155936 +159390,2008-12-19T09:00:00,BMFBOVESPA:GGBR4,9.03478109 +159391,2008-12-22T09:00:00,BMFBOVESPA:GGBR4,8.43667973 +159392,2008-12-23T09:00:00,BMFBOVESPA:GGBR4,8.15488198 +159393,2008-12-26T09:00:00,BMFBOVESPA:GGBR4,8.23539563 +159394,2008-12-29T09:00:00,BMFBOVESPA:GGBR4,8.1951388 +159395,2008-12-30T09:00:00,BMFBOVESPA:GGBR4,8.46543461 +159396,2009-01-02T09:00:00,BMFBOVESPA:GGBR4,9.06353597 +159397,2009-01-05T09:00:00,BMFBOVESPA:GGBR4,9.55812035 +159398,2009-01-06T09:00:00,BMFBOVESPA:GGBR4,9.95493645 +159399,2009-01-07T09:00:00,BMFBOVESPA:GGBR4,9.89167688 +159400,2009-01-08T09:00:00,BMFBOVESPA:GGBR4,10.56454091 +159401,2009-01-09T09:00:00,BMFBOVESPA:GGBR4,10.53578546 +159402,2009-01-12T09:00:00,BMFBOVESPA:GGBR4,9.60987798 +159403,2009-01-13T09:00:00,BMFBOVESPA:GGBR4,9.42009582 +159404,2009-01-14T09:00:00,BMFBOVESPA:GGBR4,8.99452427 +159405,2009-01-15T09:00:00,BMFBOVESPA:GGBR4,9.44885127 +159406,2009-01-16T09:00:00,BMFBOVESPA:GGBR4,9.60412815 +159407,2009-01-19T09:00:00,BMFBOVESPA:GGBR4,9.44885127 +159408,2009-01-20T09:00:00,BMFBOVESPA:GGBR4,8.99452427 +159409,2009-01-21T09:00:00,BMFBOVESPA:GGBR4,9.28782397 +159410,2009-01-22T09:00:00,BMFBOVESPA:GGBR4,8.90825965 +159411,2009-01-23T09:00:00,BMFBOVESPA:GGBR4,8.74723237 +159412,2009-01-26T09:00:00,BMFBOVESPA:GGBR4,8.82774601 +159413,2009-01-27T09:00:00,BMFBOVESPA:GGBR4,8.52294435 +159414,2009-01-28T09:00:00,BMFBOVESPA:GGBR4,8.63796384 +159415,2009-01-29T09:00:00,BMFBOVESPA:GGBR4,8.54019727 +159416,2009-01-30T09:00:00,BMFBOVESPA:GGBR4,8.44818168 +159417,2009-02-02T09:00:00,BMFBOVESPA:GGBR4,8.35041511 +159418,2009-02-03T09:00:00,BMFBOVESPA:GGBR4,8.76448529 +159419,2009-02-04T09:00:00,BMFBOVESPA:GGBR4,9.17855546 +159420,2009-02-05T09:00:00,BMFBOVESPA:GGBR4,9.35683567 +159421,2009-02-06T09:00:00,BMFBOVESPA:GGBR4,9.74215154 +159422,2009-02-09T09:00:00,BMFBOVESPA:GGBR4,9.47185459 +159423,2009-02-10T09:00:00,BMFBOVESPA:GGBR4,8.9427655 +159424,2009-02-11T09:00:00,BMFBOVESPA:GGBR4,8.94851647 +159425,2009-02-12T09:00:00,BMFBOVESPA:GGBR4,8.68972262 +159426,2009-02-13T09:00:00,BMFBOVESPA:GGBR4,8.94851647 +159427,2009-02-16T10:00:00,BMFBOVESPA:GGBR4,8.85650088 +159428,2009-02-17T10:00:00,BMFBOVESPA:GGBR4,8.37916999 +159429,2009-02-18T10:00:00,BMFBOVESPA:GGBR4,8.26415049 +159430,2009-02-19T10:00:00,BMFBOVESPA:GGBR4,8.09162126 +159431,2009-02-20T10:00:00,BMFBOVESPA:GGBR4,7.57978452 +159432,2009-02-25T10:00:00,BMFBOVESPA:GGBR4,7.36699846 +159433,2009-02-26T10:00:00,BMFBOVESPA:GGBR4,7.18296727 +159434,2009-02-27T10:00:00,BMFBOVESPA:GGBR4,7.11970655 +159435,2009-03-02T10:00:00,BMFBOVESPA:GGBR4,6.68838346 +159436,2009-03-03T10:00:00,BMFBOVESPA:GGBR4,6.8037975 +159437,2009-03-04T10:00:00,BMFBOVESPA:GGBR4,7.25392151 +159438,2009-03-05T10:00:00,BMFBOVESPA:GGBR4,6.79225586 +159439,2009-03-06T10:00:00,BMFBOVESPA:GGBR4,6.49794401 +159440,2009-03-09T10:00:00,BMFBOVESPA:GGBR4,6.39984006 +159441,2009-03-10T10:00:00,BMFBOVESPA:GGBR4,6.68261027 +159442,2009-03-11T10:00:00,BMFBOVESPA:GGBR4,6.73454766 +159443,2009-03-12T10:00:00,BMFBOVESPA:GGBR4,6.82110996 +159444,2009-03-13T10:00:00,BMFBOVESPA:GGBR4,6.6075896 +159445,2009-03-16T10:00:00,BMFBOVESPA:GGBR4,6.42292334 +159446,2009-03-17T10:00:00,BMFBOVESPA:GGBR4,6.34213185 +159447,2009-03-18T10:00:00,BMFBOVESPA:GGBR4,6.45754826 +159448,2009-03-19T10:00:00,BMFBOVESPA:GGBR4,6.48063155 +159449,2009-03-20T10:00:00,BMFBOVESPA:GGBR4,6.54411058 +159450,2009-03-23T10:00:00,BMFBOVESPA:GGBR4,6.90767227 +159451,2009-03-24T10:00:00,BMFBOVESPA:GGBR4,6.87304735 +159452,2009-03-25T10:00:00,BMFBOVESPA:GGBR4,7.22506741 +159453,2009-03-26T10:00:00,BMFBOVESPA:GGBR4,7.75598291 +159454,2009-03-27T10:00:00,BMFBOVESPA:GGBR4,7.57131665 +159455,2009-03-30T10:00:00,BMFBOVESPA:GGBR4,7.09810935 +159456,2009-03-31T10:00:00,BMFBOVESPA:GGBR4,7.30008807 +159457,2009-04-01T10:00:00,BMFBOVESPA:GGBR4,7.59439993 +159458,2009-04-02T10:00:00,BMFBOVESPA:GGBR4,8.02144065 +159459,2009-04-03T10:00:00,BMFBOVESPA:GGBR4,8.2868984 +159460,2009-04-06T10:00:00,BMFBOVESPA:GGBR4,8.13108624 +159461,2009-04-07T10:00:00,BMFBOVESPA:GGBR4,7.95796163 +159462,2009-04-08T10:00:00,BMFBOVESPA:GGBR4,8.01566983 +159463,2009-04-09T10:00:00,BMFBOVESPA:GGBR4,8.32152332 +159464,2009-04-13T10:00:00,BMFBOVESPA:GGBR4,8.59275189 +159465,2009-04-14T10:00:00,BMFBOVESPA:GGBR4,8.69085584 +159466,2009-04-15T10:00:00,BMFBOVESPA:GGBR4,8.50618958 +159467,2009-04-16T10:00:00,BMFBOVESPA:GGBR4,8.69085584 +159468,2009-04-17T10:00:00,BMFBOVESPA:GGBR4,8.74856405 +159469,2009-04-20T10:00:00,BMFBOVESPA:GGBR4,8.38500235 +159470,2009-04-22T10:00:00,BMFBOVESPA:GGBR4,8.70239748 +159471,2009-04-23T10:00:00,BMFBOVESPA:GGBR4,8.66200174 +159472,2009-04-24T10:00:00,BMFBOVESPA:GGBR4,8.74279322 +159473,2009-04-27T10:00:00,BMFBOVESPA:GGBR4,8.44848138 +159474,2009-04-28T10:00:00,BMFBOVESPA:GGBR4,8.35614825 +159475,2009-04-29T10:00:00,BMFBOVESPA:GGBR4,8.66200174 +159476,2009-04-30T10:00:00,BMFBOVESPA:GGBR4,8.88706374 +159477,2009-05-04T10:00:00,BMFBOVESPA:GGBR4,9.67766617 +159478,2009-05-05T10:00:00,BMFBOVESPA:GGBR4,10.1912692 +159479,2009-05-06T10:00:00,BMFBOVESPA:GGBR4,10.67024731 +159480,2009-05-07T10:00:00,BMFBOVESPA:GGBR4,10.13933181 +159481,2009-05-08T10:00:00,BMFBOVESPA:GGBR4,10.42787285 +159482,2009-05-11T10:00:00,BMFBOVESPA:GGBR4,10.3874771 +159483,2009-05-12T10:00:00,BMFBOVESPA:GGBR4,10.15087345 +159484,2009-05-13T10:00:00,BMFBOVESPA:GGBR4,9.54493787 +159485,2009-05-14T10:00:00,BMFBOVESPA:GGBR4,9.67766617 +159486,2009-05-15T10:00:00,BMFBOVESPA:GGBR4,9.54493787 +159487,2009-05-18T10:00:00,BMFBOVESPA:GGBR4,10.35285275 +159488,2009-05-19T10:00:00,BMFBOVESPA:GGBR4,10.41633062 +159489,2009-05-20T10:00:00,BMFBOVESPA:GGBR4,10.1912692 +159490,2009-05-21T10:00:00,BMFBOVESPA:GGBR4,9.90849899 +159491,2009-05-22T10:00:00,BMFBOVESPA:GGBR4,10.10470689 +159492,2009-05-25T10:00:00,BMFBOVESPA:GGBR4,10.1912692 +159493,2009-05-26T10:00:00,BMFBOVESPA:GGBR4,10.583685 +159494,2009-05-27T10:00:00,BMFBOVESPA:GGBR4,10.97032998 +159495,2009-05-28T10:00:00,BMFBOVESPA:GGBR4,11.54741204 +159496,2009-05-29T10:00:00,BMFBOVESPA:GGBR4,11.6685987 +159497,2009-06-01T10:00:00,BMFBOVESPA:GGBR4,12.17066067 +159498,2009-06-02T10:00:00,BMFBOVESPA:GGBR4,12.59770139 +159499,2009-06-03T10:00:00,BMFBOVESPA:GGBR4,12.22836946 +159500,2009-06-04T10:00:00,BMFBOVESPA:GGBR4,12.59770139 +159501,2009-06-05T10:00:00,BMFBOVESPA:GGBR4,12.6784923 +159502,2009-06-08T10:00:00,BMFBOVESPA:GGBR4,12.47651474 +159503,2009-06-09T10:00:00,BMFBOVESPA:GGBR4,12.20528559 +159504,2009-06-10T10:00:00,BMFBOVESPA:GGBR4,12.16488985 +159505,2009-06-12T10:00:00,BMFBOVESPA:GGBR4,12.11872329 +159506,2009-06-15T10:00:00,BMFBOVESPA:GGBR4,11.48393302 +159507,2009-06-16T10:00:00,BMFBOVESPA:GGBR4,11.06843394 +159508,2009-06-17T10:00:00,BMFBOVESPA:GGBR4,11.2011628 +159509,2009-06-18T10:00:00,BMFBOVESPA:GGBR4,11.3165798 +159510,2009-06-19T10:00:00,BMFBOVESPA:GGBR4,11.3108084 +159511,2009-06-22T10:00:00,BMFBOVESPA:GGBR4,10.7856643 +159512,2009-06-23T10:00:00,BMFBOVESPA:GGBR4,11.2011628 +159513,2009-06-24T10:00:00,BMFBOVESPA:GGBR4,11.10882968 +159514,2009-06-25T10:00:00,BMFBOVESPA:GGBR4,11.57049475 +159515,2009-06-26T10:00:00,BMFBOVESPA:GGBR4,11.54741204 +159516,2009-06-29T10:00:00,BMFBOVESPA:GGBR4,11.78401569 +159517,2009-06-30T10:00:00,BMFBOVESPA:GGBR4,11.60512083 +159518,2009-07-01T10:00:00,BMFBOVESPA:GGBR4,11.65705822 +159519,2009-07-02T10:00:00,BMFBOVESPA:GGBR4,11.5127877 +159520,2009-07-03T10:00:00,BMFBOVESPA:GGBR4,11.48970384 +159521,2009-07-06T10:00:00,BMFBOVESPA:GGBR4,11.29926676 +159522,2009-07-07T10:00:00,BMFBOVESPA:GGBR4,10.89530874 +159523,2009-07-08T10:00:00,BMFBOVESPA:GGBR4,10.84914217 +159524,2009-07-10T10:00:00,BMFBOVESPA:GGBR4,10.7798929 +159525,2009-07-13T10:00:00,BMFBOVESPA:GGBR4,10.583685 +159526,2009-07-14T10:00:00,BMFBOVESPA:GGBR4,10.47403941 +159527,2009-07-15T10:00:00,BMFBOVESPA:GGBR4,11.32812029 +159528,2009-07-16T10:00:00,BMFBOVESPA:GGBR4,11.6685987 +159529,2009-07-17T10:00:00,BMFBOVESPA:GGBR4,11.7089956 +159530,2009-07-20T10:00:00,BMFBOVESPA:GGBR4,12.25722298 +159531,2009-07-21T10:00:00,BMFBOVESPA:GGBR4,12.15334763 +159532,2009-07-22T10:00:00,BMFBOVESPA:GGBR4,12.26876462 +159533,2009-07-23T10:00:00,BMFBOVESPA:GGBR4,12.53999319 +159534,2009-07-24T10:00:00,BMFBOVESPA:GGBR4,12.4592017 +159535,2009-07-27T10:00:00,BMFBOVESPA:GGBR4,12.32070201 +159536,2009-07-28T10:00:00,BMFBOVESPA:GGBR4,12.22259805 +159537,2009-07-29T10:00:00,BMFBOVESPA:GGBR4,11.92251539 +159538,2009-07-30T10:00:00,BMFBOVESPA:GGBR4,12.20528559 +159539,2009-07-31T10:00:00,BMFBOVESPA:GGBR4,12.41303513 +159540,2009-08-03T10:00:00,BMFBOVESPA:GGBR4,12.73620109 +159541,2009-08-04T10:00:00,BMFBOVESPA:GGBR4,12.84584668 +159542,2009-08-05T10:00:00,BMFBOVESPA:GGBR4,12.82276282 +159543,2009-08-06T10:00:00,BMFBOVESPA:GGBR4,12.4822844 +159544,2009-08-07T10:00:00,BMFBOVESPA:GGBR4,12.42457735 +159545,2009-08-10T10:00:00,BMFBOVESPA:GGBR4,12.4822844 +159546,2009-08-11T10:00:00,BMFBOVESPA:GGBR4,12.11872329 +159547,2009-08-12T10:00:00,BMFBOVESPA:GGBR4,12.59770139 +159548,2009-08-13T10:00:00,BMFBOVESPA:GGBR4,12.94395063 +159549,2009-08-14T10:00:00,BMFBOVESPA:GGBR4,13.02474212 +159550,2009-08-17T10:00:00,BMFBOVESPA:GGBR4,12.43611784 +159551,2009-08-18T10:00:00,BMFBOVESPA:GGBR4,12.42457735 +159552,2009-08-19T10:00:00,BMFBOVESPA:GGBR4,12.41303513 +159553,2009-08-20T10:00:00,BMFBOVESPA:GGBR4,12.62078525 +159554,2009-08-21T10:00:00,BMFBOVESPA:GGBR4,12.83430504 +159555,2009-08-24T10:00:00,BMFBOVESPA:GGBR4,12.96126252 +159556,2009-08-25T10:00:00,BMFBOVESPA:GGBR4,12.68426371 +159557,2009-08-26T10:00:00,BMFBOVESPA:GGBR4,12.62078525 +159558,2009-08-27T10:00:00,BMFBOVESPA:GGBR4,12.96703334 +159559,2009-08-28T10:00:00,BMFBOVESPA:GGBR4,12.87470021 +159560,2009-08-31T10:00:00,BMFBOVESPA:GGBR4,12.48805522 +159561,2009-09-01T10:00:00,BMFBOVESPA:GGBR4,12.28607766 +159562,2009-09-02T10:00:00,BMFBOVESPA:GGBR4,12.02639015 +159563,2009-09-03T10:00:00,BMFBOVESPA:GGBR4,12.23990994 +159564,2009-09-04T10:00:00,BMFBOVESPA:GGBR4,12.47074392 +159565,2009-09-08T10:00:00,BMFBOVESPA:GGBR4,12.8516175 +159566,2009-09-09T10:00:00,BMFBOVESPA:GGBR4,12.77082544 +159567,2009-09-10T10:00:00,BMFBOVESPA:GGBR4,12.9901172 +159568,2009-09-11T10:00:00,BMFBOVESPA:GGBR4,13.08822115 +159569,2009-09-14T10:00:00,BMFBOVESPA:GGBR4,13.03051294 +159570,2009-09-15T10:00:00,BMFBOVESPA:GGBR4,13.04205458 +159571,2009-09-16T10:00:00,BMFBOVESPA:GGBR4,13.50372023 +159572,2009-09-17T10:00:00,BMFBOVESPA:GGBR4,13.64221935 +159573,2009-09-18T10:00:00,BMFBOVESPA:GGBR4,13.7403233 +159574,2009-09-21T10:00:00,BMFBOVESPA:GGBR4,13.86728251 +159575,2009-09-22T10:00:00,BMFBOVESPA:GGBR4,13.98269834 +159576,2009-09-23T10:00:00,BMFBOVESPA:GGBR4,13.61913664 +159577,2009-09-24T10:00:00,BMFBOVESPA:GGBR4,13.44601145 +159578,2009-09-25T10:00:00,BMFBOVESPA:GGBR4,13.39407406 +159579,2009-09-28T10:00:00,BMFBOVESPA:GGBR4,13.61336582 +159580,2009-09-29T10:00:00,BMFBOVESPA:GGBR4,13.44024178 +159581,2009-09-30T10:00:00,BMFBOVESPA:GGBR4,13.44601145 +159582,2009-10-01T10:00:00,BMFBOVESPA:GGBR4,13.08245033 +159583,2009-10-02T10:00:00,BMFBOVESPA:GGBR4,13.50949106 +159584,2009-10-05T10:00:00,BMFBOVESPA:GGBR4,14.04040655 +159585,2009-10-06T10:00:00,BMFBOVESPA:GGBR4,14.32317676 +159586,2009-10-07T10:00:00,BMFBOVESPA:GGBR4,14.40396767 +159587,2009-10-08T10:00:00,BMFBOVESPA:GGBR4,14.66365517 +159588,2009-10-09T10:00:00,BMFBOVESPA:GGBR4,14.66942599 +159589,2009-10-13T10:00:00,BMFBOVESPA:GGBR4,15.25805027 +159590,2009-10-14T10:00:00,BMFBOVESPA:GGBR4,16.21600592 +159591,2009-10-15T10:00:00,BMFBOVESPA:GGBR4,16.90850382 +159592,2009-10-16T10:00:00,BMFBOVESPA:GGBR4,16.30833905 +159593,2009-10-19T09:00:00,BMFBOVESPA:GGBR4,16.86810865 +159594,2009-10-20T09:00:00,BMFBOVESPA:GGBR4,16.51608917 +159595,2009-10-21T09:00:00,BMFBOVESPA:GGBR4,16.61419312 +159596,2009-10-22T09:00:00,BMFBOVESPA:GGBR4,16.81039986 +159597,2009-10-23T09:00:00,BMFBOVESPA:GGBR4,16.30833905 +159598,2009-10-26T09:00:00,BMFBOVESPA:GGBR4,16.19869346 +159599,2009-10-27T09:00:00,BMFBOVESPA:GGBR4,15.56967401 +159600,2009-10-28T09:00:00,BMFBOVESPA:GGBR4,14.45013539 +159601,2009-10-29T09:00:00,BMFBOVESPA:GGBR4,15.56967401 +159602,2009-10-30T09:00:00,BMFBOVESPA:GGBR4,14.8887166 +159603,2009-11-03T09:00:00,BMFBOVESPA:GGBR4,15.0618418 +159604,2009-11-04T09:00:00,BMFBOVESPA:GGBR4,15.56390261 +159605,2009-11-05T09:00:00,BMFBOVESPA:GGBR4,15.88129832 +159606,2009-11-06T09:00:00,BMFBOVESPA:GGBR4,15.40809161 +159607,2009-11-09T09:00:00,BMFBOVESPA:GGBR4,15.88129832 +159608,2009-11-10T09:00:00,BMFBOVESPA:GGBR4,16.01979802 +159609,2009-11-11T09:00:00,BMFBOVESPA:GGBR4,16.10636033 +159610,2009-11-12T09:00:00,BMFBOVESPA:GGBR4,15.41386128 +159611,2009-11-13T09:00:00,BMFBOVESPA:GGBR4,15.63892386 +159612,2009-11-16T09:00:00,BMFBOVESPA:GGBR4,15.99094334 +159613,2009-11-17T09:00:00,BMFBOVESPA:GGBR4,16.1674386 +159614,2009-11-18T09:00:00,BMFBOVESPA:GGBR4,15.95912457 +159615,2009-11-19T09:00:00,BMFBOVESPA:GGBR4,16.10378669 +159616,2009-11-23T09:00:00,BMFBOVESPA:GGBR4,16.10957317 +159617,2009-11-24T09:00:00,BMFBOVESPA:GGBR4,16.0980002 +159618,2009-11-25T09:00:00,BMFBOVESPA:GGBR4,16.22530344 +159619,2009-11-26T09:00:00,BMFBOVESPA:GGBR4,15.80867598 +159620,2009-11-27T09:00:00,BMFBOVESPA:GGBR4,15.82024894 +159621,2009-11-30T09:00:00,BMFBOVESPA:GGBR4,15.42676799 +159622,2009-12-01T09:00:00,BMFBOVESPA:GGBR4,15.96491106 +159623,2009-12-02T09:00:00,BMFBOVESPA:GGBR4,16.27738065 +159624,2009-12-03T09:00:00,BMFBOVESPA:GGBR4,16.36417907 +159625,2009-12-04T09:00:00,BMFBOVESPA:GGBR4,16.19637044 +159626,2009-12-07T09:00:00,BMFBOVESPA:GGBR4,16.67664867 +159627,2009-12-08T09:00:00,BMFBOVESPA:GGBR4,16.33524607 +159628,2009-12-09T09:00:00,BMFBOVESPA:GGBR4,16.6708616 +159629,2009-12-10T09:00:00,BMFBOVESPA:GGBR4,17.10484795 +159630,2009-12-11T09:00:00,BMFBOVESPA:GGBR4,17.07012962 +159631,2009-12-14T09:00:00,BMFBOVESPA:GGBR4,16.83288375 +159632,2009-12-15T09:00:00,BMFBOVESPA:GGBR4,16.85602911 +159633,2009-12-16T09:00:00,BMFBOVESPA:GGBR4,16.50884119 +159634,2009-12-17T09:00:00,BMFBOVESPA:GGBR4,16.1674386 +159635,2009-12-18T09:00:00,BMFBOVESPA:GGBR4,16.15007856 +159636,2009-12-21T09:00:00,BMFBOVESPA:GGBR4,15.7913171 +159637,2009-12-22T09:00:00,BMFBOVESPA:GGBR4,16.57827843 +159638,2009-12-23T09:00:00,BMFBOVESPA:GGBR4,16.64771624 +159639,2009-12-28T09:00:00,BMFBOVESPA:GGBR4,16.69400812 +159640,2009-12-29T09:00:00,BMFBOVESPA:GGBR4,16.89198137 +159641,2009-12-30T09:00:00,BMFBOVESPA:GGBR4,16.79299354 +159642,2010-01-04T09:00:00,BMFBOVESPA:GGBR4,17.05502072 +159643,2010-01-05T09:00:00,BMFBOVESPA:GGBR4,17.34616138 +159644,2010-01-06T09:00:00,BMFBOVESPA:GGBR4,17.46261707 +159645,2010-01-07T09:00:00,BMFBOVESPA:GGBR4,17.06666518 +159646,2010-01-08T09:00:00,BMFBOVESPA:GGBR4,17.02008326 +159647,2010-01-11T09:00:00,BMFBOVESPA:GGBR4,17.03172888 +159648,2010-01-12T09:00:00,BMFBOVESPA:GGBR4,16.91527203 +159649,2010-01-13T09:00:00,BMFBOVESPA:GGBR4,16.99096919 +159650,2010-01-14T09:00:00,BMFBOVESPA:GGBR4,16.97350075 +159651,2010-01-15T09:00:00,BMFBOVESPA:GGBR4,16.62413137 +159652,2010-01-18T09:00:00,BMFBOVESPA:GGBR4,16.53678975 +159653,2010-01-19T09:00:00,BMFBOVESPA:GGBR4,16.48438386 +159654,2010-01-20T09:00:00,BMFBOVESPA:GGBR4,15.90210252 +159655,2010-01-21T09:00:00,BMFBOVESPA:GGBR4,15.21501056 +159656,2010-01-22T09:00:00,BMFBOVESPA:GGBR4,15.01121326 +159657,2010-01-26T09:00:00,BMFBOVESPA:GGBR4,15.14513738 +159658,2010-01-27T09:00:00,BMFBOVESPA:GGBR4,14.71424919 +159659,2010-01-28T09:00:00,BMFBOVESPA:GGBR4,14.74918608 +159660,2010-01-29T09:00:00,BMFBOVESPA:GGBR4,14.60361574 +159661,2010-02-01T09:00:00,BMFBOVESPA:GGBR4,14.98209861 +159662,2010-02-02T09:00:00,BMFBOVESPA:GGBR4,15.32564459 +159663,2010-02-03T09:00:00,BMFBOVESPA:GGBR4,15.2848849 +159664,2010-02-04T09:00:00,BMFBOVESPA:GGBR4,14.57450226 +159665,2010-02-05T09:00:00,BMFBOVESPA:GGBR4,14.21348725 +159666,2010-02-08T09:00:00,BMFBOVESPA:GGBR4,14.00386539 +159667,2010-02-09T09:00:00,BMFBOVESPA:GGBR4,14.26006976 +159668,2010-02-10T09:00:00,BMFBOVESPA:GGBR4,14.40564009 +159669,2010-02-11T09:00:00,BMFBOVESPA:GGBR4,15.09855487 +159670,2010-02-12T09:00:00,BMFBOVESPA:GGBR4,15.04032674 +159671,2010-02-17T09:00:00,BMFBOVESPA:GGBR4,15.13349175 +159672,2010-02-18T09:00:00,BMFBOVESPA:GGBR4,15.16842805 +159673,2010-02-19T09:00:00,BMFBOVESPA:GGBR4,14.98209861 +159674,2010-02-22T10:00:00,BMFBOVESPA:GGBR4,14.95880793 +159675,2010-02-23T10:00:00,BMFBOVESPA:GGBR4,14.62690758 +159676,2010-02-24T10:00:00,BMFBOVESPA:GGBR4,14.46969104 +159677,2010-02-25T10:00:00,BMFBOVESPA:GGBR4,15.05197237 +159678,2010-02-26T10:00:00,BMFBOVESPA:GGBR4,15.2441252 +159679,2010-03-01T10:00:00,BMFBOVESPA:GGBR4,15.65172155 +159680,2010-03-02T10:00:00,BMFBOVESPA:GGBR4,15.47121492 +159681,2010-03-03T10:00:00,BMFBOVESPA:GGBR4,15.39551894 +159682,2010-03-04T10:00:00,BMFBOVESPA:GGBR4,15.39551894 +159683,2010-03-05T10:00:00,BMFBOVESPA:GGBR4,15.64589991 +159684,2010-03-08T10:00:00,BMFBOVESPA:GGBR4,15.76235559 +159685,2010-03-09T10:00:00,BMFBOVESPA:GGBR4,15.90210252 +159686,2010-03-10T10:00:00,BMFBOVESPA:GGBR4,16.03602839 +159687,2010-03-11T10:00:00,BMFBOVESPA:GGBR4,15.90210252 +159688,2010-03-12T10:00:00,BMFBOVESPA:GGBR4,15.79147024 +159689,2010-03-15T10:00:00,BMFBOVESPA:GGBR4,15.6866596 +159690,2010-03-16T10:00:00,BMFBOVESPA:GGBR4,16.11172439 +159691,2010-03-17T10:00:00,BMFBOVESPA:GGBR4,16.04767285 +159692,2010-03-18T10:00:00,BMFBOVESPA:GGBR4,16.06514188 +159693,2010-03-19T10:00:00,BMFBOVESPA:GGBR4,15.73906491 +159694,2010-03-22T10:00:00,BMFBOVESPA:GGBR4,15.53526587 +159695,2010-03-23T10:00:00,BMFBOVESPA:GGBR4,15.58184838 +159696,2010-03-24T10:00:00,BMFBOVESPA:GGBR4,15.3664037 +159697,2010-03-25T10:00:00,BMFBOVESPA:GGBR4,15.21501056 +159698,2010-03-26T10:00:00,BMFBOVESPA:GGBR4,15.69830406 +159699,2010-03-29T10:00:00,BMFBOVESPA:GGBR4,16.43197853 +159700,2010-03-30T10:00:00,BMFBOVESPA:GGBR4,16.62413137 +159701,2010-03-31T10:00:00,BMFBOVESPA:GGBR4,16.65324602 +159702,2010-04-01T10:00:00,BMFBOVESPA:GGBR4,17.24135074 +159703,2010-04-05T10:00:00,BMFBOVESPA:GGBR4,17.52666802 +159704,2010-04-06T10:00:00,BMFBOVESPA:GGBR4,17.89932807 +159705,2010-04-07T10:00:00,BMFBOVESPA:GGBR4,17.80616306 +159706,2010-04-08T10:00:00,BMFBOVESPA:GGBR4,18.26616589 +159707,2010-04-09T10:00:00,BMFBOVESPA:GGBR4,18.18464592 +159708,2010-04-12T10:00:00,BMFBOVESPA:GGBR4,17.83527654 +159709,2010-04-13T10:00:00,BMFBOVESPA:GGBR4,17.83527654 +159710,2010-04-14T10:00:00,BMFBOVESPA:GGBR4,17.9226199 +159711,2010-04-15T10:00:00,BMFBOVESPA:GGBR4,17.53831422 +159712,2010-04-16T10:00:00,BMFBOVESPA:GGBR4,17.2529952 +159713,2010-04-19T10:00:00,BMFBOVESPA:GGBR4,16.87451293 +159714,2010-04-20T10:00:00,BMFBOVESPA:GGBR4,16.7697017 +159715,2010-04-22T10:00:00,BMFBOVESPA:GGBR4,17.10742487 +159716,2010-04-23T10:00:00,BMFBOVESPA:GGBR4,17.54995868 +159717,2010-04-26T10:00:00,BMFBOVESPA:GGBR4,17.46843988 +159718,2010-04-27T10:00:00,BMFBOVESPA:GGBR4,16.54261257 +159719,2010-04-28T10:00:00,BMFBOVESPA:GGBR4,16.44944756 +159720,2010-04-29T10:00:00,BMFBOVESPA:GGBR4,16.65906942 +159721,2010-04-30T10:00:00,BMFBOVESPA:GGBR4,16.39121942 +159722,2010-05-03T10:00:00,BMFBOVESPA:GGBR4,16.10590157 +159723,2010-05-04T10:00:00,BMFBOVESPA:GGBR4,15.47121492 +159724,2010-05-05T10:00:00,BMFBOVESPA:GGBR4,15.62260807 +159725,2010-05-06T10:00:00,BMFBOVESPA:GGBR4,15.47121492 +159726,2010-05-07T10:00:00,BMFBOVESPA:GGBR4,15.04032674 +159727,2010-05-10T10:00:00,BMFBOVESPA:GGBR4,15.52362024 +159728,2010-05-11T10:00:00,BMFBOVESPA:GGBR4,15.17425087 +159729,2010-05-12T10:00:00,BMFBOVESPA:GGBR4,15.43045523 +159730,2010-05-13T10:00:00,BMFBOVESPA:GGBR4,15.27323927 +159731,2010-05-14T10:00:00,BMFBOVESPA:GGBR4,14.86564293 +159732,2010-05-17T10:00:00,BMFBOVESPA:GGBR4,14.46386822 +159733,2010-05-18T10:00:00,BMFBOVESPA:GGBR4,13.94897426 +159734,2010-05-19T10:00:00,BMFBOVESPA:GGBR4,13.75588862 +159735,2010-05-20T10:00:00,BMFBOVESPA:GGBR4,13.22929202 +159736,2010-05-21T10:00:00,BMFBOVESPA:GGBR4,13.84365482 +159737,2010-05-24T10:00:00,BMFBOVESPA:GGBR4,13.82025108 +159738,2010-05-25T10:00:00,BMFBOVESPA:GGBR4,13.65642027 +159739,2010-05-26T10:00:00,BMFBOVESPA:GGBR4,13.3814201 +159740,2010-05-27T10:00:00,BMFBOVESPA:GGBR4,14.10695399 +159741,2010-05-28T10:00:00,BMFBOVESPA:GGBR4,14.20642235 +159742,2010-05-31T10:00:00,BMFBOVESPA:GGBR4,14.54578498 +159743,2010-06-01T10:00:00,BMFBOVESPA:GGBR4,14.10695399 +159744,2010-06-02T10:00:00,BMFBOVESPA:GGBR4,14.46972036 +159745,2010-06-04T10:00:00,BMFBOVESPA:GGBR4,13.97237799 +159746,2010-06-07T10:00:00,BMFBOVESPA:GGBR4,13.55695191 +159747,2010-06-08T10:00:00,BMFBOVESPA:GGBR4,13.73833538 +159748,2010-06-09T10:00:00,BMFBOVESPA:GGBR4,13.67397409 +159749,2010-06-10T10:00:00,BMFBOVESPA:GGBR4,14.26493198 +159750,2010-06-11T10:00:00,BMFBOVESPA:GGBR4,14.55163606 +159751,2010-06-14T10:00:00,BMFBOVESPA:GGBR4,14.62184844 +159752,2010-06-15T10:00:00,BMFBOVESPA:GGBR4,14.89099869 +159753,2010-06-16T10:00:00,BMFBOVESPA:GGBR4,14.99631696 +159754,2010-06-17T10:00:00,BMFBOVESPA:GGBR4,14.76227434 +159755,2010-06-18T10:00:00,BMFBOVESPA:GGBR4,14.69206198 +159756,2010-06-21T10:00:00,BMFBOVESPA:GGBR4,14.8617427 +159757,2010-06-22T10:00:00,BMFBOVESPA:GGBR4,14.8090824 +159758,2010-06-23T10:00:00,BMFBOVESPA:GGBR4,14.91440242 +159759,2010-06-24T10:00:00,BMFBOVESPA:GGBR4,14.4872736 +159760,2010-06-25T10:00:00,BMFBOVESPA:GGBR4,14.62184844 +159761,2010-06-28T10:00:00,BMFBOVESPA:GGBR4,14.39950799 +159762,2010-06-29T10:00:00,BMFBOVESPA:GGBR4,13.83195207 +159763,2010-06-30T10:00:00,BMFBOVESPA:GGBR4,13.72663264 +159764,2010-07-01T10:00:00,BMFBOVESPA:GGBR4,13.74418647 +159765,2010-07-02T10:00:00,BMFBOVESPA:GGBR4,13.65056918 +159766,2010-07-05T10:00:00,BMFBOVESPA:GGBR4,13.3814201 +159767,2010-07-06T10:00:00,BMFBOVESPA:GGBR4,13.72663264 +159768,2010-07-07T10:00:00,BMFBOVESPA:GGBR4,13.9957829 +159769,2010-07-08T10:00:00,BMFBOVESPA:GGBR4,14.25323099 +159770,2010-07-12T10:00:00,BMFBOVESPA:GGBR4,14.06599644 +159771,2010-07-13T10:00:00,BMFBOVESPA:GGBR4,14.14791097 +159772,2010-07-14T10:00:00,BMFBOVESPA:GGBR4,13.9080167 +159773,2010-07-15T10:00:00,BMFBOVESPA:GGBR4,13.84365482 +159774,2010-07-16T10:00:00,BMFBOVESPA:GGBR4,13.41652599 +159775,2010-07-19T10:00:00,BMFBOVESPA:GGBR4,13.65056918 +159776,2010-07-20T10:00:00,BMFBOVESPA:GGBR4,14.18301745 +159777,2010-07-21T10:00:00,BMFBOVESPA:GGBR4,14.38780524 +159778,2010-07-22T10:00:00,BMFBOVESPA:GGBR4,14.81493406 +159779,2010-07-23T10:00:00,BMFBOVESPA:GGBR4,15.11919021 +159780,2010-07-26T10:00:00,BMFBOVESPA:GGBR4,15.01387078 +159781,2010-07-27T10:00:00,BMFBOVESPA:GGBR4,14.96121106 +159782,2010-07-28T10:00:00,BMFBOVESPA:GGBR4,15.01972186 +159783,2010-07-29T10:00:00,BMFBOVESPA:GGBR4,15.06067942 +159784,2010-07-30T10:00:00,BMFBOVESPA:GGBR4,14.77982758 +159785,2010-08-02T10:00:00,BMFBOVESPA:GGBR4,15.1250413 +159786,2010-08-03T10:00:00,BMFBOVESPA:GGBR4,15.41759529 +159787,2010-08-04T10:00:00,BMFBOVESPA:GGBR4,15.61653259 +159788,2010-08-05T10:00:00,BMFBOVESPA:GGBR4,15.67504338 +159789,2010-08-06T10:00:00,BMFBOVESPA:GGBR4,15.44685069 +159790,2010-08-09T10:00:00,BMFBOVESPA:GGBR4,15.44685069 +159791,2010-08-10T10:00:00,BMFBOVESPA:GGBR4,15.1250413 +159792,2010-08-11T10:00:00,BMFBOVESPA:GGBR4,14.46386869 +159793,2010-08-12T10:00:00,BMFBOVESPA:GGBR4,14.55163606 +159794,2010-08-13T10:00:00,BMFBOVESPA:GGBR4,14.39365632 +159795,2010-08-16T10:00:00,BMFBOVESPA:GGBR4,14.41120897 +159796,2010-08-17T10:00:00,BMFBOVESPA:GGBR4,14.67012693 +159797,2010-08-18T10:00:00,BMFBOVESPA:GGBR4,14.51712921 +159798,2010-08-19T10:00:00,BMFBOVESPA:GGBR4,14.1699421 +159799,2010-08-20T10:00:00,BMFBOVESPA:GGBR4,14.19936415 +159800,2010-08-23T10:00:00,BMFBOVESPA:GGBR4,14.01105927 +159801,2010-08-24T10:00:00,BMFBOVESPA:GGBR4,13.8286395 +159802,2010-08-25T10:00:00,BMFBOVESPA:GGBR4,13.79921746 +159803,2010-08-26T10:00:00,BMFBOVESPA:GGBR4,13.51675897 +159804,2010-08-27T10:00:00,BMFBOVESPA:GGBR4,14.06402061 +159805,2010-08-30T10:00:00,BMFBOVESPA:GGBR4,13.76979423 +159806,2010-08-31T10:00:00,BMFBOVESPA:GGBR4,13.74625671 +159807,2010-09-01T10:00:00,BMFBOVESPA:GGBR4,14.26997907 +159808,2010-09-02T10:00:00,BMFBOVESPA:GGBR4,14.16405757 +159809,2010-09-03T10:00:00,BMFBOVESPA:GGBR4,14.15817245 +159810,2010-09-06T10:00:00,BMFBOVESPA:GGBR4,14.31117075 +159811,2010-09-08T10:00:00,BMFBOVESPA:GGBR4,14.61716619 +159812,2010-09-09T10:00:00,BMFBOVESPA:GGBR4,14.54655127 +159813,2010-09-10T10:00:00,BMFBOVESPA:GGBR4,14.52301374 +159814,2010-09-13T10:00:00,BMFBOVESPA:GGBR4,14.65247335 +159815,2010-09-14T10:00:00,BMFBOVESPA:GGBR4,14.39355355 +159816,2010-09-15T10:00:00,BMFBOVESPA:GGBR4,14.53478338 +159817,2010-09-16T10:00:00,BMFBOVESPA:GGBR4,14.46416847 +159818,2010-09-17T10:00:00,BMFBOVESPA:GGBR4,14.21113379 +159819,2010-09-20T10:00:00,BMFBOVESPA:GGBR4,14.26997907 +159820,2010-09-21T10:00:00,BMFBOVESPA:GGBR4,14.23467249 +159821,2010-09-22T10:00:00,BMFBOVESPA:GGBR4,14.18171115 +159822,2010-09-23T10:00:00,BMFBOVESPA:GGBR4,13.95221399 +159823,2010-09-24T10:00:00,BMFBOVESPA:GGBR4,13.30491715 +159824,2010-09-27T10:00:00,BMFBOVESPA:GGBR4,13.47556786 +159825,2010-09-28T10:00:00,BMFBOVESPA:GGBR4,13.75802459 +159826,2010-09-29T10:00:00,BMFBOVESPA:GGBR4,13.44026069 +159827,2010-09-30T10:00:00,BMFBOVESPA:GGBR4,13.3578779 +159828,2010-10-01T10:00:00,BMFBOVESPA:GGBR4,13.40495412 +159829,2010-10-04T10:00:00,BMFBOVESPA:GGBR4,13.29903203 +159830,2010-10-05T10:00:00,BMFBOVESPA:GGBR4,13.26372546 +159831,2010-10-06T10:00:00,BMFBOVESPA:GGBR4,13.00480566 +159832,2010-10-07T10:00:00,BMFBOVESPA:GGBR4,12.8223859 +159833,2010-10-08T10:00:00,BMFBOVESPA:GGBR4,12.99892114 +159834,2010-10-11T10:00:00,BMFBOVESPA:GGBR4,13.04011282 +159835,2010-10-13T10:00:00,BMFBOVESPA:GGBR4,12.87534547 +159836,2010-10-14T10:00:00,BMFBOVESPA:GGBR4,12.75765551 +159837,2010-10-15T10:00:00,BMFBOVESPA:GGBR4,12.7988472 +159838,2010-10-18T09:00:00,BMFBOVESPA:GGBR4,12.73411681 +159839,2010-10-19T09:00:00,BMFBOVESPA:GGBR4,12.26923973 +159840,2010-10-20T09:00:00,BMFBOVESPA:GGBR4,12.23393316 +159841,2010-10-21T09:00:00,BMFBOVESPA:GGBR4,12.06328127 +159842,2010-10-22T09:00:00,BMFBOVESPA:GGBR4,12.12801166 +159843,2010-10-25T09:00:00,BMFBOVESPA:GGBR4,12.18097241 +159844,2010-10-26T09:00:00,BMFBOVESPA:GGBR4,12.16920277 +159845,2010-10-27T09:00:00,BMFBOVESPA:GGBR4,12.34573859 +159846,2010-10-28T09:00:00,BMFBOVESPA:GGBR4,12.7988472 +159847,2010-10-29T09:00:00,BMFBOVESPA:GGBR4,12.94596039 +159848,2010-11-01T09:00:00,BMFBOVESPA:GGBR4,13.09307357 +159849,2010-11-03T09:00:00,BMFBOVESPA:GGBR4,13.16957184 +159850,2010-11-04T09:00:00,BMFBOVESPA:GGBR4,13.42849164 +159851,2010-11-05T09:00:00,BMFBOVESPA:GGBR4,12.94596039 +159852,2010-11-08T09:00:00,BMFBOVESPA:GGBR4,13.36376125 +159853,2010-11-09T09:00:00,BMFBOVESPA:GGBR4,13.27549334 +159854,2010-11-10T09:00:00,BMFBOVESPA:GGBR4,13.58737388 +159855,2010-11-11T09:00:00,BMFBOVESPA:GGBR4,13.29903203 +159856,2010-11-12T09:00:00,BMFBOVESPA:GGBR4,13.15780396 +159857,2010-11-16T09:00:00,BMFBOVESPA:GGBR4,12.56935122 +159858,2010-11-17T09:00:00,BMFBOVESPA:GGBR4,12.68178842 +159859,2010-11-18T09:00:00,BMFBOVESPA:GGBR4,12.93033491 +159860,2010-11-19T09:00:00,BMFBOVESPA:GGBR4,12.78239058 +159861,2010-11-22T09:00:00,BMFBOVESPA:GGBR4,12.48058413 +159862,2010-11-23T09:00:00,BMFBOVESPA:GGBR4,12.1314355 +159863,2010-11-24T09:00:00,BMFBOVESPA:GGBR4,12.4865019 +159864,2010-11-25T09:00:00,BMFBOVESPA:GGBR4,12.17285991 +159865,2010-11-26T09:00:00,BMFBOVESPA:GGBR4,11.87697124 +159866,2010-11-29T09:00:00,BMFBOVESPA:GGBR4,11.59883589 +159867,2010-11-30T09:00:00,BMFBOVESPA:GGBR4,11.69352026 +159868,2010-12-01T09:00:00,BMFBOVESPA:GGBR4,12.1314355 +159869,2010-12-02T09:00:00,BMFBOVESPA:GGBR4,12.56935073 +159870,2010-12-03T09:00:00,BMFBOVESPA:GGBR4,12.48058413 +159871,2010-12-06T09:00:00,BMFBOVESPA:GGBR4,12.61669291 +159872,2010-12-07T09:00:00,BMFBOVESPA:GGBR4,12.95400541 +159873,2010-12-08T09:00:00,BMFBOVESPA:GGBR4,12.67587065 +159874,2010-12-09T09:00:00,BMFBOVESPA:GGBR4,12.95400541 +159875,2010-12-10T09:00:00,BMFBOVESPA:GGBR4,13.49844056 +159876,2010-12-13T09:00:00,BMFBOVESPA:GGBR4,13.90676752 +159877,2010-12-14T09:00:00,BMFBOVESPA:GGBR4,13.58129057 +159878,2010-12-15T09:00:00,BMFBOVESPA:GGBR4,13.39192065 +159879,2010-12-16T09:00:00,BMFBOVESPA:GGBR4,13.12562143 +159880,2010-12-17T09:00:00,BMFBOVESPA:GGBR4,13.45701675 +159881,2010-12-20T09:00:00,BMFBOVESPA:GGBR4,13.19071753 +159882,2010-12-21T09:00:00,BMFBOVESPA:GGBR4,13.78841146 +159883,2010-12-22T09:00:00,BMFBOVESPA:GGBR4,13.78841146 +159884,2010-12-23T09:00:00,BMFBOVESPA:GGBR4,13.69964545 +159885,2010-12-27T09:00:00,BMFBOVESPA:GGBR4,13.36825014 +159886,2010-12-28T09:00:00,BMFBOVESPA:GGBR4,13.06052593 +159887,2010-12-29T09:00:00,BMFBOVESPA:GGBR4,13.32090795 +159888,2010-12-30T09:00:00,BMFBOVESPA:GGBR4,13.36825014 +159889,2011-01-03T09:00:00,BMFBOVESPA:GGBR4,13.68780931 +159890,2011-01-04T09:00:00,BMFBOVESPA:GGBR4,14.0902179 +159891,2011-01-05T09:00:00,BMFBOVESPA:GGBR4,14.17306792 +159892,2011-01-06T09:00:00,BMFBOVESPA:GGBR4,14.22632788 +159893,2011-01-07T09:00:00,BMFBOVESPA:GGBR4,14.24999838 +159894,2011-01-10T09:00:00,BMFBOVESPA:GGBR4,14.05471186 +159895,2011-01-11T09:00:00,BMFBOVESPA:GGBR4,14.16715014 +159896,2011-01-12T09:00:00,BMFBOVESPA:GGBR4,14.63465366 +159897,2011-01-13T09:00:00,BMFBOVESPA:GGBR4,14.39202494 +159898,2011-01-14T09:00:00,BMFBOVESPA:GGBR4,14.32101225 +159899,2011-01-17T09:00:00,BMFBOVESPA:GGBR4,14.14939623 +159900,2011-01-18T09:00:00,BMFBOVESPA:GGBR4,14.16715014 +159901,2011-01-19T09:00:00,BMFBOVESPA:GGBR4,13.74106928 +159902,2011-01-20T09:00:00,BMFBOVESPA:GGBR4,13.46293452 +159903,2011-01-21T09:00:00,BMFBOVESPA:GGBR4,13.36233237 +159904,2011-01-24T09:00:00,BMFBOVESPA:GGBR4,13.31499018 +159905,2011-01-26T09:00:00,BMFBOVESPA:GGBR4,13.0664437 +159906,2011-01-27T09:00:00,BMFBOVESPA:GGBR4,12.89482886 +159907,2011-01-28T09:00:00,BMFBOVESPA:GGBR4,12.42732417 +159908,2011-01-31T09:00:00,BMFBOVESPA:GGBR4,12.63444624 +159909,2011-02-01T09:00:00,BMFBOVESPA:GGBR4,13.19663412 +159910,2011-02-02T09:00:00,BMFBOVESPA:GGBR4,13.16704584 +159911,2011-02-03T09:00:00,BMFBOVESPA:GGBR4,13.55170112 +159912,2011-02-04T09:00:00,BMFBOVESPA:GGBR4,13.25581245 +159913,2011-02-07T09:00:00,BMFBOVESPA:GGBR4,13.31499018 +159914,2011-02-08T09:00:00,BMFBOVESPA:GGBR4,13.42742846 +159915,2011-02-09T09:00:00,BMFBOVESPA:GGBR4,12.98951323 +159916,2011-02-10T09:00:00,BMFBOVESPA:GGBR4,13.40375678 +159917,2011-02-11T09:00:00,BMFBOVESPA:GGBR4,13.55170112 +159918,2011-02-14T09:00:00,BMFBOVESPA:GGBR4,13.65230327 +159919,2011-02-15T09:00:00,BMFBOVESPA:GGBR4,13.58129057 +159920,2011-02-16T09:00:00,BMFBOVESPA:GGBR4,13.80616538 +159921,2011-02-17T09:00:00,BMFBOVESPA:GGBR4,14.0014519 +159922,2011-02-18T09:00:00,BMFBOVESPA:GGBR4,14.2204101 +159923,2011-02-21T10:00:00,BMFBOVESPA:GGBR4,13.86534311 +159924,2011-02-22T10:00:00,BMFBOVESPA:GGBR4,13.5753728 +159925,2011-02-23T10:00:00,BMFBOVESPA:GGBR4,13.38008628 +159926,2011-02-24T10:00:00,BMFBOVESPA:GGBR4,13.0664437 +159927,2011-02-25T10:00:00,BMFBOVESPA:GGBR4,12.99542983 +159928,2011-02-28T10:00:00,BMFBOVESPA:GGBR4,13.01318373 +159929,2011-03-01T10:00:00,BMFBOVESPA:GGBR4,12.79422671 +159930,2011-03-02T10:00:00,BMFBOVESPA:GGBR4,12.87115718 +159931,2011-03-03T10:00:00,BMFBOVESPA:GGBR4,13.46293452 +159932,2011-03-04T10:00:00,BMFBOVESPA:GGBR4,13.22622358 +159933,2011-03-09T10:00:00,BMFBOVESPA:GGBR4,13.01910151 +159934,2011-03-10T10:00:00,BMFBOVESPA:GGBR4,12.72321284 +159935,2011-03-11T10:00:00,BMFBOVESPA:GGBR4,12.45099586 +159936,2011-03-14T10:00:00,BMFBOVESPA:GGBR4,12.91258159 +159937,2011-03-15T10:00:00,BMFBOVESPA:GGBR4,13.13214547 +159938,2011-03-16T10:00:00,BMFBOVESPA:GGBR4,12.71082552 +159939,2011-03-17T10:00:00,BMFBOVESPA:GGBR4,12.65741869 +159940,2011-03-18T10:00:00,BMFBOVESPA:GGBR4,12.63961582 +159941,2011-03-21T10:00:00,BMFBOVESPA:GGBR4,12.01653673 +159942,2011-03-22T10:00:00,BMFBOVESPA:GGBR4,11.95126112 +159943,2011-03-23T10:00:00,BMFBOVESPA:GGBR4,12.0343396 +159944,2011-03-24T10:00:00,BMFBOVESPA:GGBR4,11.98686686 +159945,2011-03-25T10:00:00,BMFBOVESPA:GGBR4,11.89785429 +159946,2011-03-28T10:00:00,BMFBOVESPA:GGBR4,11.86225033 +159947,2011-03-29T10:00:00,BMFBOVESPA:GGBR4,11.90378838 +159948,2011-03-30T10:00:00,BMFBOVESPA:GGBR4,11.86818442 +159949,2011-03-31T10:00:00,BMFBOVESPA:GGBR4,11.98093277 +159950,2011-04-01T10:00:00,BMFBOVESPA:GGBR4,11.89785429 +159951,2011-04-04T10:00:00,BMFBOVESPA:GGBR4,11.89192138 +159952,2011-04-05T10:00:00,BMFBOVESPA:GGBR4,11.79697472 +159953,2011-04-06T10:00:00,BMFBOVESPA:GGBR4,11.57147981 +159954,2011-04-07T10:00:00,BMFBOVESPA:GGBR4,11.82071168 +159955,2011-04-08T10:00:00,BMFBOVESPA:GGBR4,11.86818442 +159956,2011-04-11T10:00:00,BMFBOVESPA:GGBR4,11.92159125 +159957,2011-04-12T10:00:00,BMFBOVESPA:GGBR4,11.4943372 +159958,2011-04-13T10:00:00,BMFBOVESPA:GGBR4,11.22136837 +159959,2011-04-14T10:00:00,BMFBOVESPA:GGBR4,11.26290701 +159960,2011-04-15T10:00:00,BMFBOVESPA:GGBR4,11.39345764 +159961,2011-04-18T10:00:00,BMFBOVESPA:GGBR4,11.01367455 +159962,2011-04-19T10:00:00,BMFBOVESPA:GGBR4,11.01367455 +159963,2011-04-20T10:00:00,BMFBOVESPA:GGBR4,11.20949959 +159964,2011-04-25T10:00:00,BMFBOVESPA:GGBR4,11.13829108 +159965,2011-04-26T10:00:00,BMFBOVESPA:GGBR4,11.30444507 +159966,2011-04-27T10:00:00,BMFBOVESPA:GGBR4,11.14422577 +159967,2011-04-28T10:00:00,BMFBOVESPA:GGBR4,10.91872967 +159968,2011-04-29T10:00:00,BMFBOVESPA:GGBR4,11.21543428 +159969,2011-05-02T10:00:00,BMFBOVESPA:GGBR4,10.9721365 +159970,2011-05-03T10:00:00,BMFBOVESPA:GGBR4,10.62202506 +159971,2011-05-04T10:00:00,BMFBOVESPA:GGBR4,10.5152108 +159972,2011-05-05T10:00:00,BMFBOVESPA:GGBR4,10.05828689 +159973,2011-05-06T10:00:00,BMFBOVESPA:GGBR4,10.15916646 +159974,2011-05-09T10:00:00,BMFBOVESPA:GGBR4,10.15323237 +159975,2011-05-10T10:00:00,BMFBOVESPA:GGBR4,10.15916646 +159976,2011-05-11T10:00:00,BMFBOVESPA:GGBR4,10.02268115 +159977,2011-05-12T10:00:00,BMFBOVESPA:GGBR4,10.05828689 +159978,2011-05-13T10:00:00,BMFBOVESPA:GGBR4,9.90993458 +159979,2011-05-16T10:00:00,BMFBOVESPA:GGBR4,9.76158228 +159980,2011-05-17T10:00:00,BMFBOVESPA:GGBR4,9.89806581 +159981,2011-05-18T10:00:00,BMFBOVESPA:GGBR4,9.83872489 +159982,2011-05-19T10:00:00,BMFBOVESPA:GGBR4,9.83279079 +159983,2011-05-20T10:00:00,BMFBOVESPA:GGBR4,9.73750032 +159984,2011-05-23T10:00:00,BMFBOVESPA:GGBR4,9.77918992 +159985,2011-05-24T10:00:00,BMFBOVESPA:GGBR4,9.94594893 +159986,2011-05-25T10:00:00,BMFBOVESPA:GGBR4,10.16035142 +159987,2011-05-26T10:00:00,BMFBOVESPA:GGBR4,10.17226333 +159988,2011-05-27T10:00:00,BMFBOVESPA:GGBR4,10.21395294 +159989,2011-05-30T10:00:00,BMFBOVESPA:GGBR4,10.14248564 +159990,2011-05-31T10:00:00,BMFBOVESPA:GGBR4,10.30924286 +159991,2011-06-01T10:00:00,BMFBOVESPA:GGBR4,10.01145998 +159992,2011-06-02T10:00:00,BMFBOVESPA:GGBR4,10.04719511 +159993,2011-06-03T10:00:00,BMFBOVESPA:GGBR4,10.00550432 +159994,2011-06-06T10:00:00,BMFBOVESPA:GGBR4,9.725589 +159995,2011-06-07T10:00:00,BMFBOVESPA:GGBR4,9.85065841 +159996,2011-06-08T10:00:00,BMFBOVESPA:GGBR4,9.74941223 +159997,2011-06-09T10:00:00,BMFBOVESPA:GGBR4,9.90425814 +159998,2011-06-10T10:00:00,BMFBOVESPA:GGBR4,9.73750032 +159999,2011-06-13T10:00:00,BMFBOVESPA:GGBR4,9.63029848 +160000,2011-06-14T10:00:00,BMFBOVESPA:GGBR4,9.70772143 +160001,2011-06-15T10:00:00,BMFBOVESPA:GGBR4,9.64816605 +160002,2011-06-16T10:00:00,BMFBOVESPA:GGBR4,9.49331836 +160003,2011-06-17T10:00:00,BMFBOVESPA:GGBR4,9.35038257 +160004,2011-06-20T10:00:00,BMFBOVESPA:GGBR4,9.29082599 +160005,2011-06-21T10:00:00,BMFBOVESPA:GGBR4,9.30273731 +160006,2011-06-22T10:00:00,BMFBOVESPA:GGBR4,9.27295902 +160007,2011-06-24T10:00:00,BMFBOVESPA:GGBR4,9.18362415 +160008,2011-06-27T10:00:00,BMFBOVESPA:GGBR4,9.1776685 +160009,2011-06-28T10:00:00,BMFBOVESPA:GGBR4,9.34442691 +160010,2011-06-29T10:00:00,BMFBOVESPA:GGBR4,9.63625414 +160011,2011-06-30T10:00:00,BMFBOVESPA:GGBR4,9.70772143 +160012,2011-07-01T10:00:00,BMFBOVESPA:GGBR4,9.93999327 +160013,2011-07-04T10:00:00,BMFBOVESPA:GGBR4,10.19608656 +160014,2011-07-05T10:00:00,BMFBOVESPA:GGBR4,9.96381531 +160015,2011-07-06T10:00:00,BMFBOVESPA:GGBR4,9.91021379 +160016,2011-07-07T10:00:00,BMFBOVESPA:GGBR4,9.88639177 +160017,2011-07-08T10:00:00,BMFBOVESPA:GGBR4,9.73154466 +160018,2011-07-11T10:00:00,BMFBOVESPA:GGBR4,9.48140704 +160019,2011-07-12T10:00:00,BMFBOVESPA:GGBR4,9.15980152 +160020,2011-07-13T10:00:00,BMFBOVESPA:GGBR4,9.17171284 +160021,2011-07-14T10:00:00,BMFBOVESPA:GGBR4,8.9930431 +160022,2011-07-15T10:00:00,BMFBOVESPA:GGBR4,8.70717154 +160023,2011-07-18T10:00:00,BMFBOVESPA:GGBR4,8.57614707 +160024,2011-07-19T10:00:00,BMFBOVESPA:GGBR4,8.57019141 +160025,2011-07-20T10:00:00,BMFBOVESPA:GGBR4,8.54636878 +160026,2011-07-21T10:00:00,BMFBOVESPA:GGBR4,8.89179693 +160027,2011-07-22T10:00:00,BMFBOVESPA:GGBR4,8.74290549 +160028,2011-07-25T10:00:00,BMFBOVESPA:GGBR4,8.60592536 +160029,2011-07-26T10:00:00,BMFBOVESPA:GGBR4,8.33792077 +160030,2011-07-27T10:00:00,BMFBOVESPA:GGBR4,8.39152169 +160031,2011-07-28T10:00:00,BMFBOVESPA:GGBR4,8.47490089 +160032,2011-07-29T10:00:00,BMFBOVESPA:GGBR4,8.34983208 +160033,2011-08-01T10:00:00,BMFBOVESPA:GGBR4,8.3319651 +160034,2011-08-02T10:00:00,BMFBOVESPA:GGBR4,7.9805813 +160035,2011-08-03T10:00:00,BMFBOVESPA:GGBR4,7.84360118 +160036,2011-08-04T10:00:00,BMFBOVESPA:GGBR4,7.26590238 +160037,2011-08-05T10:00:00,BMFBOVESPA:GGBR4,7.33141462 +160038,2011-08-08T10:00:00,BMFBOVESPA:GGBR4,6.53931214 +160039,2011-08-09T10:00:00,BMFBOVESPA:GGBR4,6.74776016 +160040,2011-08-10T10:00:00,BMFBOVESPA:GGBR4,6.78944976 +160041,2011-08-11T10:00:00,BMFBOVESPA:GGBR4,7.49221737 +160042,2011-08-12T10:00:00,BMFBOVESPA:GGBR4,7.84955683 +160043,2011-08-15T10:00:00,BMFBOVESPA:GGBR4,7.95080301 +160044,2011-08-16T10:00:00,BMFBOVESPA:GGBR4,7.64500633 +160045,2011-08-17T10:00:00,BMFBOVESPA:GGBR4,7.82488884 +160046,2011-08-18T10:00:00,BMFBOVESPA:GGBR4,7.55506508 +160047,2011-08-19T10:00:00,BMFBOVESPA:GGBR4,7.53707683 +160048,2011-08-22T10:00:00,BMFBOVESPA:GGBR4,7.61502592 +160049,2011-08-23T10:00:00,BMFBOVESPA:GGBR4,8.07072825 +160050,2011-08-24T10:00:00,BMFBOVESPA:GGBR4,8.00477133 +160051,2011-08-25T10:00:00,BMFBOVESPA:GGBR4,7.75893192 +160052,2011-08-26T10:00:00,BMFBOVESPA:GGBR4,7.88484967 +160053,2011-08-29T10:00:00,BMFBOVESPA:GGBR4,8.12469301 +160054,2011-08-30T10:00:00,BMFBOVESPA:GGBR4,8.13668517 +160055,2011-08-31T10:00:00,BMFBOVESPA:GGBR4,8.15467343 +160056,2011-09-01T10:00:00,BMFBOVESPA:GGBR4,8.19664601 +160057,2011-09-02T10:00:00,BMFBOVESPA:GGBR4,8.03475176 +160058,2011-09-05T10:00:00,BMFBOVESPA:GGBR4,7.85486925 +160059,2011-09-06T10:00:00,BMFBOVESPA:GGBR4,8.08871651 +160060,2011-09-08T10:00:00,BMFBOVESPA:GGBR4,8.46047368 +160061,2011-09-09T10:00:00,BMFBOVESPA:GGBR4,8.36453634 +160062,2011-09-12T10:00:00,BMFBOVESPA:GGBR4,8.27459509 +160063,2011-09-13T10:00:00,BMFBOVESPA:GGBR4,8.28658725 +160064,2011-09-14T10:00:00,BMFBOVESPA:GGBR4,8.61037576 +160065,2011-09-15T10:00:00,BMFBOVESPA:GGBR4,8.6703366 +160066,2011-09-16T10:00:00,BMFBOVESPA:GGBR4,8.84422301 +160067,2011-09-19T10:00:00,BMFBOVESPA:GGBR4,9.02410552 +160068,2011-09-20T10:00:00,BMFBOVESPA:GGBR4,8.70631309 +160069,2011-09-21T10:00:00,BMFBOVESPA:GGBR4,8.70631309 +160070,2011-09-22T10:00:00,BMFBOVESPA:GGBR4,8.36453634 +160071,2011-09-23T10:00:00,BMFBOVESPA:GGBR4,8.29857943 +160072,2011-09-26T10:00:00,BMFBOVESPA:GGBR4,8.60437968 +160073,2011-09-27T10:00:00,BMFBOVESPA:GGBR4,8.54441884 +160074,2011-09-28T10:00:00,BMFBOVESPA:GGBR4,8.32256376 +160075,2011-09-29T10:00:00,BMFBOVESPA:GGBR4,8.19664601 +160076,2011-09-30T10:00:00,BMFBOVESPA:GGBR4,8.00477133 +160077,2011-10-03T10:00:00,BMFBOVESPA:GGBR4,7.71096325 +160078,2011-10-04T10:00:00,BMFBOVESPA:GGBR4,7.67498675 +160079,2011-10-05T10:00:00,BMFBOVESPA:GGBR4,7.63301417 +160080,2011-10-06T10:00:00,BMFBOVESPA:GGBR4,7.87885359 +160081,2011-10-07T10:00:00,BMFBOVESPA:GGBR4,7.70496717 +160082,2011-10-10T10:00:00,BMFBOVESPA:GGBR4,8.08272043 +160083,2011-10-11T10:00:00,BMFBOVESPA:GGBR4,8.30457551 +160084,2011-10-13T10:00:00,BMFBOVESPA:GGBR4,8.37053243 +160085,2011-10-14T10:00:00,BMFBOVESPA:GGBR4,8.4544776 +160086,2011-10-17T09:00:00,BMFBOVESPA:GGBR4,8.07672434 +160087,2011-10-18T09:00:00,BMFBOVESPA:GGBR4,8.32855984 +160088,2011-10-19T09:00:00,BMFBOVESPA:GGBR4,8.17266167 +160089,2011-10-20T09:00:00,BMFBOVESPA:GGBR4,7.94481051 +160090,2011-10-21T09:00:00,BMFBOVESPA:GGBR4,8.24461468 +160091,2011-10-24T09:00:00,BMFBOVESPA:GGBR4,8.58039534 +160092,2011-10-25T09:00:00,BMFBOVESPA:GGBR4,8.40051284 +160093,2011-10-26T09:00:00,BMFBOVESPA:GGBR4,8.57439926 +160094,2011-10-27T09:00:00,BMFBOVESPA:GGBR4,9.22797236 +160095,2011-10-28T09:00:00,BMFBOVESPA:GGBR4,9.41385094 +160096,2011-10-31T09:00:00,BMFBOVESPA:GGBR4,9.26394885 +160097,2011-11-01T09:00:00,BMFBOVESPA:GGBR4,9.0660781 +160098,2011-11-03T09:00:00,BMFBOVESPA:GGBR4,9.23396844 +160099,2011-11-04T09:00:00,BMFBOVESPA:GGBR4,9.37187836 +160100,2011-11-07T09:00:00,BMFBOVESPA:GGBR4,9.41385094 +160101,2011-11-08T09:00:00,BMFBOVESPA:GGBR4,9.3538901 +160102,2011-11-09T09:00:00,BMFBOVESPA:GGBR4,9.11404677 +160103,2011-11-10T09:00:00,BMFBOVESPA:GGBR4,9.0660781 +160104,2011-11-11T09:00:00,BMFBOVESPA:GGBR4,9.29992536 +160105,2011-11-14T09:00:00,BMFBOVESPA:GGBR4,9.08406635 +160106,2011-11-16T09:00:00,BMFBOVESPA:GGBR4,9.07807026 +160107,2011-11-17T09:00:00,BMFBOVESPA:GGBR4,8.66434051 +160108,2011-11-18T09:00:00,BMFBOVESPA:GGBR4,8.53842276 +160109,2011-11-21T09:00:00,BMFBOVESPA:GGBR4,8.33455592 +160110,2011-11-22T09:00:00,BMFBOVESPA:GGBR4,8.33455513 +160111,2011-11-23T09:00:00,BMFBOVESPA:GGBR4,8.17729937 +160112,2011-11-24T09:00:00,BMFBOVESPA:GGBR4,8.0865749 +160113,2011-11-25T09:00:00,BMFBOVESPA:GGBR4,8.00794701 +160114,2011-11-28T09:00:00,BMFBOVESPA:GGBR4,8.16520278 +160115,2011-11-29T09:00:00,BMFBOVESPA:GGBR4,7.83254637 +160116,2011-11-30T09:00:00,BMFBOVESPA:GGBR4,8.16520278 +160117,2011-12-01T09:00:00,BMFBOVESPA:GGBR4,8.37689322 +160118,2011-12-02T09:00:00,BMFBOVESPA:GGBR4,8.37084492 +160119,2011-12-05T09:00:00,BMFBOVESPA:GGBR4,8.63092175 +160120,2011-12-06T09:00:00,BMFBOVESPA:GGBR4,8.8063224 +160121,2011-12-07T09:00:00,BMFBOVESPA:GGBR4,8.72164623 +160122,2011-12-08T09:00:00,BMFBOVESPA:GGBR4,8.49181089 +160123,2011-12-09T09:00:00,BMFBOVESPA:GGBR4,8.48576259 +160124,2011-12-12T09:00:00,BMFBOVESPA:GGBR4,8.34665173 +160125,2011-12-13T09:00:00,BMFBOVESPA:GGBR4,8.47366599 +160126,2011-12-14T09:00:00,BMFBOVESPA:GGBR4,8.37084492 +160127,2011-12-15T09:00:00,BMFBOVESPA:GGBR4,8.34060343 +160128,2011-12-16T09:00:00,BMFBOVESPA:GGBR4,8.37689322 +160129,2011-12-19T09:00:00,BMFBOVESPA:GGBR4,8.10471979 +160130,2011-12-20T09:00:00,BMFBOVESPA:GGBR4,8.4373762 +160131,2011-12-21T09:00:00,BMFBOVESPA:GGBR4,8.4434245 +160132,2011-12-22T09:00:00,BMFBOVESPA:GGBR4,8.70954963 +160133,2011-12-23T09:00:00,BMFBOVESPA:GGBR4,8.84261219 +160134,2011-12-26T09:00:00,BMFBOVESPA:GGBR4,8.7942258 +160135,2011-12-27T09:00:00,BMFBOVESPA:GGBR4,8.96357816 +160136,2011-12-28T09:00:00,BMFBOVESPA:GGBR4,8.64301835 +160137,2011-12-29T09:00:00,BMFBOVESPA:GGBR4,8.77003261 +160138,2012-01-02T09:00:00,BMFBOVESPA:GGBR4,8.8305156 +160139,2012-01-03T09:00:00,BMFBOVESPA:GGBR4,9.163172 +160140,2012-01-04T09:00:00,BMFBOVESPA:GGBR4,9.31437946 +160141,2012-01-05T09:00:00,BMFBOVESPA:GGBR4,9.46558692 +160142,2012-01-06T09:00:00,BMFBOVESPA:GGBR4,9.5563114 +160143,2012-01-09T09:00:00,BMFBOVESPA:GGBR4,9.52606991 +160144,2012-01-10T09:00:00,BMFBOVESPA:GGBR4,9.88291951 +160145,2012-01-11T09:00:00,BMFBOVESPA:GGBR4,10.00993317 +160146,2012-01-12T09:00:00,BMFBOVESPA:GGBR4,10.08856165 +160147,2012-01-13T09:00:00,BMFBOVESPA:GGBR4,9.9192093 +160148,2012-01-16T09:00:00,BMFBOVESPA:GGBR4,10.07041675 +160149,2012-01-17T09:00:00,BMFBOVESPA:GGBR4,10.14904524 +160150,2012-01-18T09:00:00,BMFBOVESPA:GGBR4,10.22162422 +160151,2012-01-19T09:00:00,BMFBOVESPA:GGBR4,10.00993317 +160152,2012-01-20T09:00:00,BMFBOVESPA:GGBR4,10.12485144 +160153,2012-01-23T09:00:00,BMFBOVESPA:GGBR4,10.07041675 +160154,2012-01-24T09:00:00,BMFBOVESPA:GGBR4,9.96154678 +160155,2012-01-26T09:00:00,BMFBOVESPA:GGBR4,10.19138272 +160156,2012-01-27T09:00:00,BMFBOVESPA:GGBR4,10.19743162 +160157,2012-01-30T09:00:00,BMFBOVESPA:GGBR4,10.12485144 +160158,2012-01-31T09:00:00,BMFBOVESPA:GGBR4,10.07041675 +160159,2012-02-01T09:00:00,BMFBOVESPA:GGBR4,10.52403913 +160160,2012-02-02T09:00:00,BMFBOVESPA:GGBR4,10.67524659 +160161,2012-02-03T09:00:00,BMFBOVESPA:GGBR4,10.98370981 +160162,2012-02-06T09:00:00,BMFBOVESPA:GGBR4,11.0079036 +160163,2012-02-07T09:00:00,BMFBOVESPA:GGBR4,11.06838538 +160164,2012-02-08T09:00:00,BMFBOVESPA:GGBR4,11.0381445 +160165,2012-02-09T09:00:00,BMFBOVESPA:GGBR4,11.09862748 +160166,2012-02-10T09:00:00,BMFBOVESPA:GGBR4,10.6450051 +160167,2012-02-13T09:00:00,BMFBOVESPA:GGBR4,10.79621256 +160168,2012-02-14T09:00:00,BMFBOVESPA:GGBR4,10.49379764 +160169,2012-02-15T09:00:00,BMFBOVESPA:GGBR4,10.40307377 +160170,2012-02-16T09:00:00,BMFBOVESPA:GGBR4,10.48774934 +160171,2012-02-17T09:00:00,BMFBOVESPA:GGBR4,10.71758407 +160172,2012-02-22T09:00:00,BMFBOVESPA:GGBR4,10.72968128 +160173,2012-02-23T09:00:00,BMFBOVESPA:GGBR4,10.65105401 +160174,2012-02-24T09:00:00,BMFBOVESPA:GGBR4,10.75387507 +160175,2012-02-27T10:00:00,BMFBOVESPA:GGBR4,10.57242552 +160176,2012-02-28T10:00:00,BMFBOVESPA:GGBR4,10.71825526 +160177,2012-02-29T10:00:00,BMFBOVESPA:GGBR4,10.90661585 +160178,2012-03-01T10:00:00,BMFBOVESPA:GGBR4,11.03421352 +160179,2012-03-02T10:00:00,BMFBOVESPA:GGBR4,11.15573631 +160180,2012-03-05T10:00:00,BMFBOVESPA:GGBR4,10.96130082 +160181,2012-03-06T10:00:00,BMFBOVESPA:GGBR4,10.42660264 +160182,2012-03-07T10:00:00,BMFBOVESPA:GGBR4,10.39014599 +160183,2012-03-08T10:00:00,BMFBOVESPA:GGBR4,10.57242925 +160184,2012-03-09T10:00:00,BMFBOVESPA:GGBR4,10.85193087 +160185,2012-03-12T10:00:00,BMFBOVESPA:GGBR4,10.85800697 +160186,2012-03-13T10:00:00,BMFBOVESPA:GGBR4,11.42308388 +160187,2012-03-14T10:00:00,BMFBOVESPA:GGBR4,11.61752057 +160188,2012-03-15T10:00:00,BMFBOVESPA:GGBR4,11.62359547 +160189,2012-03-16T10:00:00,BMFBOVESPA:GGBR4,11.64790051 +160190,2012-03-19T10:00:00,BMFBOVESPA:GGBR4,11.63574829 +160191,2012-03-20T10:00:00,BMFBOVESPA:GGBR4,11.38055172 +160192,2012-03-21T10:00:00,BMFBOVESPA:GGBR4,11.228649 +160193,2012-03-22T10:00:00,BMFBOVESPA:GGBR4,10.88838691 +160194,2012-03-23T10:00:00,BMFBOVESPA:GGBR4,11.28333398 +160195,2012-03-26T10:00:00,BMFBOVESPA:GGBR4,11.42308388 +160196,2012-03-27T10:00:00,BMFBOVESPA:GGBR4,11.16181241 +160197,2012-03-28T10:00:00,BMFBOVESPA:GGBR4,10.803322 +160198,2012-03-29T10:00:00,BMFBOVESPA:GGBR4,10.8823108 +160199,2012-03-30T10:00:00,BMFBOVESPA:GGBR4,10.6088853 +160200,2012-04-02T10:00:00,BMFBOVESPA:GGBR4,10.96737572 +160201,2012-04-03T10:00:00,BMFBOVESPA:GGBR4,10.7425603 +160202,2012-04-04T10:00:00,BMFBOVESPA:GGBR4,10.48128763 +160203,2012-04-05T10:00:00,BMFBOVESPA:GGBR4,10.52989649 +160204,2012-04-09T10:00:00,BMFBOVESPA:GGBR4,10.37191767 +160205,2012-04-10T10:00:00,BMFBOVESPA:GGBR4,10.22609106 +160206,2012-04-11T10:00:00,BMFBOVESPA:GGBR4,10.25647099 +160207,2012-04-12T10:00:00,BMFBOVESPA:GGBR4,10.68179922 +160208,2012-04-13T10:00:00,BMFBOVESPA:GGBR4,10.56027643 +160209,2012-04-16T10:00:00,BMFBOVESPA:GGBR4,10.47521152 +160210,2012-04-17T10:00:00,BMFBOVESPA:GGBR4,10.63319034 +160211,2012-04-18T10:00:00,BMFBOVESPA:GGBR4,11.0220607 +160212,2012-04-19T10:00:00,BMFBOVESPA:GGBR4,10.83370193 +160213,2012-04-20T10:00:00,BMFBOVESPA:GGBR4,10.87623469 +160214,2012-04-23T10:00:00,BMFBOVESPA:GGBR4,10.5359726 +160215,2012-04-24T10:00:00,BMFBOVESPA:GGBR4,10.7425603 +160216,2012-04-25T10:00:00,BMFBOVESPA:GGBR4,10.815473 +160217,2012-04-26T10:00:00,BMFBOVESPA:GGBR4,10.93699578 +160218,2012-04-27T10:00:00,BMFBOVESPA:GGBR4,10.815473 +160219,2012-04-30T10:00:00,BMFBOVESPA:GGBR4,10.88838691 +160220,2012-05-02T10:00:00,BMFBOVESPA:GGBR4,10.82154911 +160221,2012-05-03T10:00:00,BMFBOVESPA:GGBR4,10.55420154 +160222,2012-05-04T10:00:00,BMFBOVESPA:GGBR4,9.98912342 +160223,2012-05-07T10:00:00,BMFBOVESPA:GGBR4,10.0438084 +160224,2012-05-08T10:00:00,BMFBOVESPA:GGBR4,9.72177403 +160225,2012-05-09T10:00:00,BMFBOVESPA:GGBR4,9.77645901 +160226,2012-05-10T10:00:00,BMFBOVESPA:GGBR4,10.01342725 +160227,2012-05-11T10:00:00,BMFBOVESPA:GGBR4,10.09241727 +160228,2012-05-14T10:00:00,BMFBOVESPA:GGBR4,9.87288108 +160229,2012-05-15T10:00:00,BMFBOVESPA:GGBR4,9.66554388 +160230,2012-05-16T10:00:00,BMFBOVESPA:GGBR4,9.66554388 +160231,2012-05-17T10:00:00,BMFBOVESPA:GGBR4,9.45210915 +160232,2012-05-18T10:00:00,BMFBOVESPA:GGBR4,9.4947961 +160233,2012-05-21T10:00:00,BMFBOVESPA:GGBR4,10.24486608 +160234,2012-05-22T10:00:00,BMFBOVESPA:GGBR4,10.0375295 +160235,2012-05-23T10:00:00,BMFBOVESPA:GGBR4,9.95825435 +160236,2012-05-24T10:00:00,BMFBOVESPA:GGBR4,9.7570159 +160237,2012-05-25T10:00:00,BMFBOVESPA:GGBR4,9.84848793 +160238,2012-05-28T10:00:00,BMFBOVESPA:GGBR4,9.97045062 +160239,2012-05-29T10:00:00,BMFBOVESPA:GGBR4,9.92776429 +160240,2012-05-30T10:00:00,BMFBOVESPA:GGBR4,9.80580098 +160241,2012-05-31T10:00:00,BMFBOVESPA:GGBR4,9.67164201 +160242,2012-06-01T10:00:00,BMFBOVESPA:GGBR4,9.59236626 +160243,2012-06-04T10:00:00,BMFBOVESPA:GGBR4,9.84848793 +160244,2012-06-05T10:00:00,BMFBOVESPA:GGBR4,9.72652522 +160245,2012-06-06T10:00:00,BMFBOVESPA:GGBR4,10.29365117 +160246,2012-06-08T10:00:00,BMFBOVESPA:GGBR4,10.24486608 +160247,2012-06-11T10:00:00,BMFBOVESPA:GGBR4,10.18388595 +160248,2012-06-12T10:00:00,BMFBOVESPA:GGBR4,10.5253809 +160249,2012-06-13T10:00:00,BMFBOVESPA:GGBR4,10.62904919 +160250,2012-06-14T10:00:00,BMFBOVESPA:GGBR4,10.67783428 +160251,2012-06-15T10:00:00,BMFBOVESPA:GGBR4,10.91566154 +160252,2012-06-18T10:00:00,BMFBOVESPA:GGBR4,10.78150257 +160253,2012-06-19T10:00:00,BMFBOVESPA:GGBR4,10.95224974 +160254,2012-06-20T10:00:00,BMFBOVESPA:GGBR4,10.67173614 +160255,2012-06-21T10:00:00,BMFBOVESPA:GGBR4,10.28755425 +160256,2012-06-22T10:00:00,BMFBOVESPA:GGBR4,10.0863158 +160257,2012-06-25T10:00:00,BMFBOVESPA:GGBR4,9.93386242 +160258,2012-06-26T10:00:00,BMFBOVESPA:GGBR4,9.90337114 +160259,2012-06-27T10:00:00,BMFBOVESPA:GGBR4,10.04362763 +160260,2012-06-28T10:00:00,BMFBOVESPA:GGBR4,10.00703944 +160261,2012-06-29T10:00:00,BMFBOVESPA:GGBR4,10.79369945 +160262,2012-07-02T10:00:00,BMFBOVESPA:GGBR4,10.81809138 +160263,2012-07-03T10:00:00,BMFBOVESPA:GGBR4,10.79369945 +160264,2012-07-04T10:00:00,BMFBOVESPA:GGBR4,10.75710942 +160265,2012-07-05T10:00:00,BMFBOVESPA:GGBR4,11.05591803 +160266,2012-07-06T10:00:00,BMFBOVESPA:GGBR4,10.7693063 +160267,2012-07-10T10:00:00,BMFBOVESPA:GGBR4,10.44610454 +160268,2012-07-11T10:00:00,BMFBOVESPA:GGBR4,10.38512441 +160269,2012-07-12T10:00:00,BMFBOVESPA:GGBR4,10.42781074 +160270,2012-07-13T10:00:00,BMFBOVESPA:GGBR4,10.64734299 +160271,2012-07-16T10:00:00,BMFBOVESPA:GGBR4,10.33633933 +160272,2012-07-17T10:00:00,BMFBOVESPA:GGBR4,10.58026412 +160273,2012-07-18T10:00:00,BMFBOVESPA:GGBR4,10.94615283 +160274,2012-07-19T10:00:00,BMFBOVESPA:GGBR4,11.09250806 +160275,2012-07-20T10:00:00,BMFBOVESPA:GGBR4,10.7693063 +160276,2012-07-23T10:00:00,BMFBOVESPA:GGBR4,10.56196972 +160277,2012-07-24T10:00:00,BMFBOVESPA:GGBR4,10.37292753 +160278,2012-07-25T10:00:00,BMFBOVESPA:GGBR4,10.18388595 +160279,2012-07-26T10:00:00,BMFBOVESPA:GGBR4,10.54977283 +160280,2012-07-27T10:00:00,BMFBOVESPA:GGBR4,11.14739128 +160281,2012-07-30T10:00:00,BMFBOVESPA:GGBR4,11.33033471 +160282,2012-07-31T10:00:00,BMFBOVESPA:GGBR4,11.35472786 +160283,2012-08-01T10:00:00,BMFBOVESPA:GGBR4,10.9949379 +160284,2012-08-02T10:00:00,BMFBOVESPA:GGBR4,11.17788134 +160285,2012-08-03T10:00:00,BMFBOVESPA:GGBR4,11.52547503 +160286,2012-08-06T10:00:00,BMFBOVESPA:GGBR4,11.83038178 +160287,2012-08-07T10:00:00,BMFBOVESPA:GGBR4,11.50718124 +160288,2012-08-08T10:00:00,BMFBOVESPA:GGBR4,11.87916686 +160289,2012-08-09T10:00:00,BMFBOVESPA:GGBR4,11.65353647 +160290,2012-08-10T10:00:00,BMFBOVESPA:GGBR4,12.01332643 +160291,2012-08-13T10:00:00,BMFBOVESPA:GGBR4,12.12309165 +160292,2012-08-14T10:00:00,BMFBOVESPA:GGBR4,12.08020875 +160293,2012-08-15T10:00:00,BMFBOVESPA:GGBR4,12.16597211 +160294,2012-08-16T10:00:00,BMFBOVESPA:GGBR4,12.49676831 +160295,2012-08-17T10:00:00,BMFBOVESPA:GGBR4,12.45388724 +160296,2012-08-20T10:00:00,BMFBOVESPA:GGBR4,12.17822262 +160297,2012-08-21T10:00:00,BMFBOVESPA:GGBR4,12.00669896 +160298,2012-08-22T10:00:00,BMFBOVESPA:GGBR4,11.99444723 +160299,2012-08-23T10:00:00,BMFBOVESPA:GGBR4,11.62689522 +160300,2012-08-24T10:00:00,BMFBOVESPA:GGBR4,11.51050436 +160301,2012-08-27T10:00:00,BMFBOVESPA:GGBR4,11.30834953 +160302,2012-08-28T10:00:00,BMFBOVESPA:GGBR4,11.41248926 +160303,2012-08-29T10:00:00,BMFBOVESPA:GGBR4,11.08169307 +160304,2012-08-30T10:00:00,BMFBOVESPA:GGBR4,11.17358107 +160305,2012-08-31T10:00:00,BMFBOVESPA:GGBR4,10.99593155 +160306,2012-09-03T10:00:00,BMFBOVESPA:GGBR4,10.84890952 +160307,2012-09-04T10:00:00,BMFBOVESPA:GGBR4,10.91629467 +160308,2012-09-05T10:00:00,BMFBOVESPA:GGBR4,11.19808515 +160309,2012-09-06T10:00:00,BMFBOVESPA:GGBR4,11.80454536 +160310,2012-09-10T10:00:00,BMFBOVESPA:GGBR4,11.7616649 +160311,2012-09-11T10:00:00,BMFBOVESPA:GGBR4,11.93931443 +160312,2012-09-12T10:00:00,BMFBOVESPA:GGBR4,12.12309104 +160313,2012-09-13T10:00:00,BMFBOVESPA:GGBR4,12.63766263 +160314,2012-09-14T10:00:00,BMFBOVESPA:GGBR4,12.68666957 +160315,2012-09-17T10:00:00,BMFBOVESPA:GGBR4,12.61928565 +160316,2012-09-18T10:00:00,BMFBOVESPA:GGBR4,12.50289417 +160317,2012-09-19T10:00:00,BMFBOVESPA:GGBR4,12.38650209 +160318,2012-09-20T10:00:00,BMFBOVESPA:GGBR4,12.37425158 +160319,2012-09-21T10:00:00,BMFBOVESPA:GGBR4,12.33749515 +160320,2012-09-24T10:00:00,BMFBOVESPA:GGBR4,12.52127239 +160321,2012-09-25T10:00:00,BMFBOVESPA:GGBR4,12.01895131 +160322,2012-09-26T10:00:00,BMFBOVESPA:GGBR4,12.21497904 +160323,2012-09-27T10:00:00,BMFBOVESPA:GGBR4,11.95769202 +160324,2012-09-28T10:00:00,BMFBOVESPA:GGBR4,11.81067183 +160325,2012-10-01T10:00:00,BMFBOVESPA:GGBR4,11.87805514 +160326,2012-10-02T10:00:00,BMFBOVESPA:GGBR4,11.73103495 +160327,2012-10-03T10:00:00,BMFBOVESPA:GGBR4,11.66977567 +160328,2012-10-04T10:00:00,BMFBOVESPA:GGBR4,11.47987442 +160329,2012-10-05T10:00:00,BMFBOVESPA:GGBR4,11.47987442 +160330,2012-10-08T10:00:00,BMFBOVESPA:GGBR4,11.66977567 +160331,2012-10-09T10:00:00,BMFBOVESPA:GGBR4,11.66977567 +160332,2012-10-10T10:00:00,BMFBOVESPA:GGBR4,11.516629 +160333,2012-10-11T10:00:00,BMFBOVESPA:GGBR4,11.68815388 +160334,2012-10-15T10:00:00,BMFBOVESPA:GGBR4,11.58401415 +160335,2012-10-16T10:00:00,BMFBOVESPA:GGBR4,11.82292234 +160336,2012-10-17T10:00:00,BMFBOVESPA:GGBR4,11.70040562 +160337,2012-10-18T10:00:00,BMFBOVESPA:GGBR4,11.52888135 +160338,2012-10-19T10:00:00,BMFBOVESPA:GGBR4,11.02656027 +160339,2012-10-22T09:00:00,BMFBOVESPA:GGBR4,10.97755334 +160340,2012-10-23T09:00:00,BMFBOVESPA:GGBR4,10.99593155 +160341,2012-10-24T09:00:00,BMFBOVESPA:GGBR4,11.11844827 +160342,2012-10-25T09:00:00,BMFBOVESPA:GGBR4,11.05718899 +160343,2012-10-26T09:00:00,BMFBOVESPA:GGBR4,10.7815256 +160344,2012-10-29T09:00:00,BMFBOVESPA:GGBR4,10.95917512 +160345,2012-10-30T09:00:00,BMFBOVESPA:GGBR4,11.0204344 +160346,2012-10-31T09:00:00,BMFBOVESPA:GGBR4,10.8734136 +160347,2012-11-01T09:00:00,BMFBOVESPA:GGBR4,11.00818205 +160348,2012-11-05T09:00:00,BMFBOVESPA:GGBR4,11.0755672 +160349,2012-11-06T09:00:00,BMFBOVESPA:GGBR4,11.48600028 +160350,2012-11-07T09:00:00,BMFBOVESPA:GGBR4,11.1858328 +160351,2012-11-08T09:00:00,BMFBOVESPA:GGBR4,11.08781893 +160352,2012-11-09T09:00:00,BMFBOVESPA:GGBR4,11.10619593 +160353,2012-11-12T09:00:00,BMFBOVESPA:GGBR4,11.15520286 +160354,2012-11-13T09:00:00,BMFBOVESPA:GGBR4,11.11215658 +160355,2012-11-14T09:00:00,BMFBOVESPA:GGBR4,10.82312981 +160356,2012-11-16T09:00:00,BMFBOVESPA:GGBR4,10.65709317 +160357,2012-11-19T09:00:00,BMFBOVESPA:GGBR4,10.95841894 +160358,2012-11-21T09:00:00,BMFBOVESPA:GGBR4,11.149053 +160359,2012-11-22T09:00:00,BMFBOVESPA:GGBR4,11.24744632 +160360,2012-11-23T09:00:00,BMFBOVESPA:GGBR4,11.59181801 +160361,2012-11-26T09:00:00,BMFBOVESPA:GGBR4,11.3642863 +160362,2012-11-27T09:00:00,BMFBOVESPA:GGBR4,11.13060509 +160363,2012-11-28T09:00:00,BMFBOVESPA:GGBR4,11.35198668 +160364,2012-11-29T09:00:00,BMFBOVESPA:GGBR4,11.40118396 +160365,2012-11-30T09:00:00,BMFBOVESPA:GGBR4,10.89692327 +160366,2012-12-03T09:00:00,BMFBOVESPA:GGBR4,10.89692327 +160367,2012-12-04T09:00:00,BMFBOVESPA:GGBR4,10.82927994 +160368,2012-12-05T09:00:00,BMFBOVESPA:GGBR4,11.07525955 +160369,2012-12-06T09:00:00,BMFBOVESPA:GGBR4,10.99531536 +160370,2012-12-07T09:00:00,BMFBOVESPA:GGBR4,11.31509026 +160371,2012-12-10T09:00:00,BMFBOVESPA:GGBR4,11.4688279 +160372,2012-12-11T09:00:00,BMFBOVESPA:GGBR4,11.49957605 +160373,2012-12-12T09:00:00,BMFBOVESPA:GGBR4,11.3396889 +160374,2012-12-13T09:00:00,BMFBOVESPA:GGBR4,11.17365164 +160375,2012-12-14T09:00:00,BMFBOVESPA:GGBR4,11.08755917 +160376,2012-12-17T09:00:00,BMFBOVESPA:GGBR4,11.00146486 +160377,2012-12-18T09:00:00,BMFBOVESPA:GGBR4,11.32738927 +160378,2012-12-19T09:00:00,BMFBOVESPA:GGBR4,11.21669817 +160379,2012-12-20T09:00:00,BMFBOVESPA:GGBR4,11.11830608 +160380,2012-12-21T09:00:00,BMFBOVESPA:GGBR4,10.94611931 +160381,2012-12-26T09:00:00,BMFBOVESPA:GGBR4,11.06911004 +160382,2012-12-27T09:00:00,BMFBOVESPA:GGBR4,10.98916708 +160383,2012-12-28T09:00:00,BMFBOVESPA:GGBR4,11.0260635 +160384,2013-01-02T09:00:00,BMFBOVESPA:GGBR4,11.60411764 +160385,2013-01-03T09:00:00,BMFBOVESPA:GGBR4,11.86854515 +160386,2013-01-04T09:00:00,BMFBOVESPA:GGBR4,11.62871505 +160387,2013-01-07T09:00:00,BMFBOVESPA:GGBR4,11.83164874 +160388,2013-01-08T09:00:00,BMFBOVESPA:GGBR4,11.59181801 +160389,2013-01-09T09:00:00,BMFBOVESPA:GGBR4,11.37658532 +160390,2013-01-10T09:00:00,BMFBOVESPA:GGBR4,11.29664236 +160391,2013-01-11T09:00:00,BMFBOVESPA:GGBR4,11.16135263 +160392,2013-01-14T09:00:00,BMFBOVESPA:GGBR4,11.22284768 +160393,2013-01-15T09:00:00,BMFBOVESPA:GGBR4,11.01991399 +160394,2013-01-16T09:00:00,BMFBOVESPA:GGBR4,11.00146486 +160395,2013-01-17T09:00:00,BMFBOVESPA:GGBR4,11.13060509 +160396,2013-01-18T09:00:00,BMFBOVESPA:GGBR4,11.00761498 +160397,2013-01-21T09:00:00,BMFBOVESPA:GGBR4,11.00761498 +160398,2013-01-22T09:00:00,BMFBOVESPA:GGBR4,11.00146486 +160399,2013-01-23T09:00:00,BMFBOVESPA:GGBR4,11.06911004 +160400,2013-01-24T09:00:00,BMFBOVESPA:GGBR4,10.87847598 +160401,2013-01-28T09:00:00,BMFBOVESPA:GGBR4,10.51565454 +160402,2013-01-29T09:00:00,BMFBOVESPA:GGBR4,10.69398958 +160403,2013-01-30T09:00:00,BMFBOVESPA:GGBR4,10.59559811 +160404,2013-01-31T09:00:00,BMFBOVESPA:GGBR4,10.74318563 +160405,2013-02-01T09:00:00,BMFBOVESPA:GGBR4,10.76163476 +160406,2013-02-04T09:00:00,BMFBOVESPA:GGBR4,10.66324267 +160407,2013-02-05T09:00:00,BMFBOVESPA:GGBR4,10.7862334 +160408,2013-02-06T09:00:00,BMFBOVESPA:GGBR4,10.7862334 +160409,2013-02-07T09:00:00,BMFBOVESPA:GGBR4,10.68784008 +160410,2013-02-08T09:00:00,BMFBOVESPA:GGBR4,10.65094366 +160411,2013-02-13T09:00:00,BMFBOVESPA:GGBR4,10.84157772 +160412,2013-02-14T09:00:00,BMFBOVESPA:GGBR4,10.7862334 +160413,2013-02-15T09:00:00,BMFBOVESPA:GGBR4,10.58329848 +160414,2013-02-18T10:00:00,BMFBOVESPA:GGBR4,10.26967493 +160415,2013-02-19T10:00:00,BMFBOVESPA:GGBR4,10.07288952 +160416,2013-02-20T10:00:00,BMFBOVESPA:GGBR4,9.65472376 +160417,2013-02-21T10:00:00,BMFBOVESPA:GGBR4,9.92530139 +160418,2013-02-22T10:00:00,BMFBOVESPA:GGBR4,9.96834792 +160419,2013-02-25T10:00:00,BMFBOVESPA:GGBR4,9.99909607 +160420,2013-02-26T10:00:00,BMFBOVESPA:GGBR4,10.33116876 +160421,2013-02-27T10:00:00,BMFBOVESPA:GGBR4,10.08518915 +160422,2013-02-28T10:00:00,BMFBOVESPA:GGBR4,10.11593729 +160423,2013-03-01T10:00:00,BMFBOVESPA:GGBR4,9.79616239 +160424,2013-03-04T10:00:00,BMFBOVESPA:GGBR4,9.69162079 +160425,2013-03-05T10:00:00,BMFBOVESPA:GGBR4,9.35912518 +160426,2013-03-06T10:00:00,BMFBOVESPA:GGBR4,9.73472165 +160427,2013-03-07T10:00:00,BMFBOVESPA:GGBR4,9.72856433 +160428,2013-03-08T10:00:00,BMFBOVESPA:GGBR4,9.82092412 +160429,2013-03-11T10:00:00,BMFBOVESPA:GGBR4,9.85171071 +160430,2013-03-12T10:00:00,BMFBOVESPA:GGBR4,9.63620454 +160431,2013-03-13T10:00:00,BMFBOVESPA:GGBR4,9.56847403 +160432,2013-03-14T10:00:00,BMFBOVESPA:GGBR4,9.48227156 +160433,2013-03-15T10:00:00,BMFBOVESPA:GGBR4,9.35912518 +160434,2013-03-18T10:00:00,BMFBOVESPA:GGBR4,9.29755199 +160435,2013-03-19T10:00:00,BMFBOVESPA:GGBR4,9.13130437 +160436,2013-03-20T10:00:00,BMFBOVESPA:GGBR4,9.16824828 +160437,2013-03-21T10:00:00,BMFBOVESPA:GGBR4,9.10667509 +160438,2013-03-22T10:00:00,BMFBOVESPA:GGBR4,9.21134952 +160439,2013-03-25T10:00:00,BMFBOVESPA:GGBR4,9.12514705 +160440,2013-03-26T10:00:00,BMFBOVESPA:GGBR4,9.51305816 +160441,2013-03-27T10:00:00,BMFBOVESPA:GGBR4,9.4637996 +160442,2013-03-28T10:00:00,BMFBOVESPA:GGBR4,9.58078867 +160443,2013-04-01T10:00:00,BMFBOVESPA:GGBR4,9.43917033 +160444,2013-04-02T10:00:00,BMFBOVESPA:GGBR4,9.21134952 +160445,2013-04-03T10:00:00,BMFBOVESPA:GGBR4,9.21134952 +160446,2013-04-04T10:00:00,BMFBOVESPA:GGBR4,9.10051777 +160447,2013-04-05T10:00:00,BMFBOVESPA:GGBR4,9.32833858 +160448,2013-04-08T10:00:00,BMFBOVESPA:GGBR4,9.12514705 +160449,2013-04-09T10:00:00,BMFBOVESPA:GGBR4,9.19903488 +160450,2013-04-10T10:00:00,BMFBOVESPA:GGBR4,9.16824828 +160451,2013-04-11T10:00:00,BMFBOVESPA:GGBR4,9.11283241 +160452,2013-04-12T10:00:00,BMFBOVESPA:GGBR4,8.92195551 +160453,2013-04-15T10:00:00,BMFBOVESPA:GGBR4,8.57714564 +160454,2013-04-16T10:00:00,BMFBOVESPA:GGBR4,8.93427015 +160455,2013-04-17T10:00:00,BMFBOVESPA:GGBR4,9.05125922 +160456,2013-04-18T10:00:00,BMFBOVESPA:GGBR4,9.42069837 +160457,2013-04-19T10:00:00,BMFBOVESPA:GGBR4,9.3652825 +160458,2013-04-22T10:00:00,BMFBOVESPA:GGBR4,9.38991177 +160459,2013-04-23T10:00:00,BMFBOVESPA:GGBR4,9.53768743 +160460,2013-04-24T10:00:00,BMFBOVESPA:GGBR4,9.51305816 +160461,2013-04-25T10:00:00,BMFBOVESPA:GGBR4,9.45764228 +160462,2013-04-26T10:00:00,BMFBOVESPA:GGBR4,9.29755199 +160463,2013-04-29T10:00:00,BMFBOVESPA:GGBR4,9.44532765 +160464,2013-04-30T10:00:00,BMFBOVESPA:GGBR4,9.6238899 +160465,2013-05-02T10:00:00,BMFBOVESPA:GGBR4,9.42069837 +160466,2013-05-03T10:00:00,BMFBOVESPA:GGBR4,9.55615939 +160467,2013-05-06T10:00:00,BMFBOVESPA:GGBR4,9.51921548 +160468,2013-05-07T10:00:00,BMFBOVESPA:GGBR4,9.30986662 +160469,2013-05-08T10:00:00,BMFBOVESPA:GGBR4,8.92811283 +160470,2013-05-09T10:00:00,BMFBOVESPA:GGBR4,8.83575305 +160471,2013-05-10T10:00:00,BMFBOVESPA:GGBR4,8.68182007 +160472,2013-05-13T10:00:00,BMFBOVESPA:GGBR4,8.54635904 +160473,2013-05-14T10:00:00,BMFBOVESPA:GGBR4,8.48478585 +160474,2013-05-15T10:00:00,BMFBOVESPA:GGBR4,8.26312236 +160475,2013-05-16T10:00:00,BMFBOVESPA:GGBR4,8.30622359 +160476,2013-05-17T10:00:00,BMFBOVESPA:GGBR4,8.38626874 +160477,2013-05-20T10:00:00,BMFBOVESPA:GGBR4,8.53425845 +160478,2013-05-21T10:00:00,BMFBOVESPA:GGBR4,8.68841775 +160479,2013-05-22T10:00:00,BMFBOVESPA:GGBR4,8.66991864 +160480,2013-05-23T10:00:00,BMFBOVESPA:GGBR4,8.39859828 +160481,2013-05-24T10:00:00,BMFBOVESPA:GGBR4,8.16427615 +160482,2013-05-27T10:00:00,BMFBOVESPA:GGBR4,8.29376996 +160483,2013-05-28T10:00:00,BMFBOVESPA:GGBR4,8.36160005 +160484,2013-05-29T10:00:00,BMFBOVESPA:GGBR4,8.17660889 +160485,2013-05-31T10:00:00,BMFBOVESPA:GGBR4,8.04711509 +160486,2013-06-03T10:00:00,BMFBOVESPA:GGBR4,8.29376996 +160487,2013-06-04T10:00:00,BMFBOVESPA:GGBR4,8.31226907 +160488,2013-06-05T10:00:00,BMFBOVESPA:GGBR4,7.99161774 +160489,2013-06-06T10:00:00,BMFBOVESPA:GGBR4,7.99161774 +160490,2013-06-07T10:00:00,BMFBOVESPA:GGBR4,7.8929558 +160491,2013-06-10T10:00:00,BMFBOVESPA:GGBR4,7.74496287 +160492,2013-06-11T10:00:00,BMFBOVESPA:GGBR4,7.49214163 +160493,2013-06-12T10:00:00,BMFBOVESPA:GGBR4,7.53530624 +160494,2013-06-13T10:00:00,BMFBOVESPA:GGBR4,7.96078588 +160495,2013-06-14T10:00:00,BMFBOVESPA:GGBR4,7.8929558 +160496,2013-06-17T10:00:00,BMFBOVESPA:GGBR4,7.92378765 +160497,2013-06-18T10:00:00,BMFBOVESPA:GGBR4,7.97311863 +160498,2013-06-19T10:00:00,BMFBOVESPA:GGBR4,7.81895934 +160499,2013-06-20T10:00:00,BMFBOVESPA:GGBR4,7.94845314 +160500,2013-06-21T10:00:00,BMFBOVESPA:GGBR4,7.73263013 +160501,2013-06-24T10:00:00,BMFBOVESPA:GGBR4,7.31948323 +160502,2013-06-25T10:00:00,BMFBOVESPA:GGBR4,7.47364252 +160503,2013-06-26T10:00:00,BMFBOVESPA:GGBR4,7.41197881 +160504,2013-06-27T10:00:00,BMFBOVESPA:GGBR4,7.83745845 +160505,2013-06-28T10:00:00,BMFBOVESPA:GGBR4,7.77579473 +160506,2013-07-01T10:00:00,BMFBOVESPA:GGBR4,8.17044252 +160507,2013-07-02T10:00:00,BMFBOVESPA:GGBR4,8.04711509 +160508,2013-07-03T10:00:00,BMFBOVESPA:GGBR4,8.29993633 +160509,2013-07-04T10:00:00,BMFBOVESPA:GGBR4,8.31843544 +160510,2013-07-05T10:00:00,BMFBOVESPA:GGBR4,8.10261243 +160511,2013-07-08T10:00:00,BMFBOVESPA:GGBR4,7.98545137 +160512,2013-07-10T10:00:00,BMFBOVESPA:GGBR4,7.91145491 +160513,2013-07-11T10:00:00,BMFBOVESPA:GGBR4,8.16427615 +160514,2013-07-12T10:00:00,BMFBOVESPA:GGBR4,7.86212394 +160515,2013-07-15T10:00:00,BMFBOVESPA:GGBR4,7.95461951 +160516,2013-07-16T10:00:00,BMFBOVESPA:GGBR4,8.15810978 +160517,2013-07-17T10:00:00,BMFBOVESPA:GGBR4,8.38626553 +160518,2013-07-18T10:00:00,BMFBOVESPA:GGBR4,8.5034266 +160519,2013-07-19T10:00:00,BMFBOVESPA:GGBR4,8.43559651 +160520,2013-07-22T10:00:00,BMFBOVESPA:GGBR4,8.57742306 +160521,2013-07-23T10:00:00,BMFBOVESPA:GGBR4,8.79941244 +160522,2013-07-24T10:00:00,BMFBOVESPA:GGBR4,8.89190801 +160523,2013-07-25T10:00:00,BMFBOVESPA:GGBR4,9.07689917 +160524,2013-07-26T10:00:00,BMFBOVESPA:GGBR4,8.94123899 +160525,2013-07-29T10:00:00,BMFBOVESPA:GGBR4,8.93507262 +160526,2013-07-30T10:00:00,BMFBOVESPA:GGBR4,8.74391509 +160527,2013-07-31T10:00:00,BMFBOVESPA:GGBR4,8.99673633 +160528,2013-08-01T10:00:00,BMFBOVESPA:GGBR4,9.38521775 +160529,2013-08-02T10:00:00,BMFBOVESPA:GGBR4,9.29888855 +160530,2013-08-05T10:00:00,BMFBOVESPA:GGBR4,9.24955757 +160531,2013-08-06T10:00:00,BMFBOVESPA:GGBR4,9.13239651 +160532,2013-08-07T10:00:00,BMFBOVESPA:GGBR4,9.34821952 +160533,2013-08-08T10:00:00,BMFBOVESPA:GGBR4,9.42838235 +160534,2013-08-09T10:00:00,BMFBOVESPA:GGBR4,9.55787616 +160535,2013-08-12T10:00:00,BMFBOVESPA:GGBR4,9.58254165 +160536,2013-08-13T10:00:00,BMFBOVESPA:GGBR4,9.49582621 +160537,2013-08-14T10:00:00,BMFBOVESPA:GGBR4,9.47724338 +160538,2013-08-15T10:00:00,BMFBOVESPA:GGBR4,9.446272 +160539,2013-08-16T10:00:00,BMFBOVESPA:GGBR4,10.07189394 +160540,2013-08-19T10:00:00,BMFBOVESPA:GGBR4,10.65415657 +160541,2013-08-20T10:00:00,BMFBOVESPA:GGBR4,10.51788187 +160542,2013-08-21T10:00:00,BMFBOVESPA:GGBR4,10.55504814 +160543,2013-08-22T10:00:00,BMFBOVESPA:GGBR4,10.97006345 +160544,2013-08-23T10:00:00,BMFBOVESPA:GGBR4,10.72229238 +160545,2013-08-26T10:00:00,BMFBOVESPA:GGBR4,10.70371079 +160546,2013-08-27T10:00:00,BMFBOVESPA:GGBR4,10.53646469 +160547,2013-08-28T10:00:00,BMFBOVESPA:GGBR4,10.56124119 +160548,2013-08-29T10:00:00,BMFBOVESPA:GGBR4,10.70371079 +160549,2013-08-30T10:00:00,BMFBOVESPA:GGBR4,10.62318457 +160550,2013-09-02T10:00:00,BMFBOVESPA:GGBR4,10.95148124 +160551,2013-09-03T10:00:00,BMFBOVESPA:GGBR4,10.753265 +160552,2013-09-04T10:00:00,BMFBOVESPA:GGBR4,10.78423577 +160553,2013-09-05T10:00:00,BMFBOVESPA:GGBR4,10.53027042 +160554,2013-09-06T10:00:00,BMFBOVESPA:GGBR4,10.43735627 +160555,2013-09-09T10:00:00,BMFBOVESPA:GGBR4,10.60460236 +160556,2013-09-10T10:00:00,BMFBOVESPA:GGBR4,10.7470701 +160557,2013-09-11T10:00:00,BMFBOVESPA:GGBR4,10.59221319 +160558,2013-09-12T10:00:00,BMFBOVESPA:GGBR4,10.53027042 +160559,2013-09-13T10:00:00,BMFBOVESPA:GGBR4,10.53027042 +160560,2013-09-16T10:00:00,BMFBOVESPA:GGBR4,10.43735627 +160561,2013-09-17T10:00:00,BMFBOVESPA:GGBR4,10.25152735 +160562,2013-09-18T10:00:00,BMFBOVESPA:GGBR4,10.31966501 +160563,2013-09-19T10:00:00,BMFBOVESPA:GGBR4,10.28249935 +160564,2013-09-20T10:00:00,BMFBOVESPA:GGBR4,10.22055659 +160565,2013-09-23T10:00:00,BMFBOVESPA:GGBR4,10.38160778 +160566,2013-09-24T10:00:00,BMFBOVESPA:GGBR4,10.31966501 +160567,2013-09-25T10:00:00,BMFBOVESPA:GGBR4,10.40638426 +160568,2013-09-26T10:00:00,BMFBOVESPA:GGBR4,10.53027042 +160569,2013-09-27T10:00:00,BMFBOVESPA:GGBR4,10.56124119 +160570,2013-09-30T10:00:00,BMFBOVESPA:GGBR4,10.28249935 +160571,2013-10-01T10:00:00,BMFBOVESPA:GGBR4,10.18958582 +160572,2013-10-02T10:00:00,BMFBOVESPA:GGBR4,10.28249935 +160573,2013-10-03T10:00:00,BMFBOVESPA:GGBR4,10.15241892 +160574,2013-10-04T10:00:00,BMFBOVESPA:GGBR4,10.46832765 +160575,2013-10-07T10:00:00,BMFBOVESPA:GGBR4,10.6107954 +160576,2013-10-08T10:00:00,BMFBOVESPA:GGBR4,10.6417674 +160577,2013-10-09T10:00:00,BMFBOVESPA:GGBR4,10.75945928 +160578,2013-10-10T10:00:00,BMFBOVESPA:GGBR4,10.7160981 +160579,2013-10-11T10:00:00,BMFBOVESPA:GGBR4,10.93289841 +160580,2013-10-14T10:00:00,BMFBOVESPA:GGBR4,11.05678394 +160581,2013-10-15T10:00:00,BMFBOVESPA:GGBR4,11.06297884 +160582,2013-10-16T10:00:00,BMFBOVESPA:GGBR4,11.02581194 +160583,2013-10-17T10:00:00,BMFBOVESPA:GGBR4,10.59221319 +160584,2013-10-18T10:00:00,BMFBOVESPA:GGBR4,10.36302495 +160585,2013-10-21T09:00:00,BMFBOVESPA:GGBR4,10.50549269 +160586,2013-10-22T09:00:00,BMFBOVESPA:GGBR4,10.84617853 +160587,2013-10-23T09:00:00,BMFBOVESPA:GGBR4,10.69132162 +160588,2013-10-24T09:00:00,BMFBOVESPA:GGBR4,10.50549269 +160589,2013-10-25T09:00:00,BMFBOVESPA:GGBR4,10.36921923 +160590,2013-10-28T09:00:00,BMFBOVESPA:GGBR4,10.32585929 +160591,2013-10-29T09:00:00,BMFBOVESPA:GGBR4,10.30108156 +160592,2013-10-30T09:00:00,BMFBOVESPA:GGBR4,10.45593848 +160593,2013-10-31T09:00:00,BMFBOVESPA:GGBR4,10.94528696 +160594,2013-11-01T09:00:00,BMFBOVESPA:GGBR4,11.34791494 +160595,2013-11-04T09:00:00,BMFBOVESPA:GGBR4,11.24880652 +160596,2013-11-05T09:00:00,BMFBOVESPA:GGBR4,11.20544658 +160597,2013-11-06T09:00:00,BMFBOVESPA:GGBR4,11.30455501 +160598,2013-11-07T09:00:00,BMFBOVESPA:GGBR4,11.24261225 +160599,2013-11-08T09:00:00,BMFBOVESPA:GGBR4,11.33552577 +160600,2013-11-11T09:00:00,BMFBOVESPA:GGBR4,11.37888695 +160601,2013-11-12T09:00:00,BMFBOVESPA:GGBR4,11.26665136 +160602,2013-11-13T09:00:00,BMFBOVESPA:GGBR4,11.1980657 +160603,2013-11-14T09:00:00,BMFBOVESPA:GGBR4,11.45993585 +160604,2013-11-18T09:00:00,BMFBOVESPA:GGBR4,11.72180599 +160605,2013-11-19T09:00:00,BMFBOVESPA:GGBR4,11.50981587 +160606,2013-11-21T09:00:00,BMFBOVESPA:GGBR4,11.52852151 +160607,2013-11-22T09:00:00,BMFBOVESPA:GGBR4,11.35394079 +160608,2013-11-25T09:00:00,BMFBOVESPA:GGBR4,10.99854558 +160609,2013-11-26T09:00:00,BMFBOVESPA:GGBR4,10.94243055 +160610,2013-11-27T09:00:00,BMFBOVESPA:GGBR4,11.24794698 +160611,2013-11-28T09:00:00,BMFBOVESPA:GGBR4,11.22300633 +160612,2013-11-29T09:00:00,BMFBOVESPA:GGBR4,11.22300633 +160613,2013-12-02T09:00:00,BMFBOVESPA:GGBR4,11.27288637 +160614,2013-12-03T09:00:00,BMFBOVESPA:GGBR4,11.13571691 +160615,2013-12-04T09:00:00,BMFBOVESPA:GGBR4,11.10454064 +160616,2013-12-05T09:00:00,BMFBOVESPA:GGBR4,11.44746708 +160617,2013-12-06T09:00:00,BMFBOVESPA:GGBR4,11.32276639 +160618,2013-12-09T09:00:00,BMFBOVESPA:GGBR4,11.44123146 +160619,2013-12-10T09:00:00,BMFBOVESPA:GGBR4,11.42876145 +160620,2013-12-11T09:00:00,BMFBOVESPA:GGBR4,11.3352364 +160621,2013-12-12T09:00:00,BMFBOVESPA:GGBR4,11.24171197 +160622,2013-12-13T09:00:00,BMFBOVESPA:GGBR4,11.15442068 +160623,2013-12-16T09:00:00,BMFBOVESPA:GGBR4,11.14818567 +160624,2013-12-17T09:00:00,BMFBOVESPA:GGBR4,11.32900139 +160625,2013-12-18T09:00:00,BMFBOVESPA:GGBR4,11.6906316 +160626,2013-12-19T09:00:00,BMFBOVESPA:GGBR4,11.89015171 +160627,2013-12-20T09:00:00,BMFBOVESPA:GGBR4,11.79662666 +160628,2013-12-23T09:00:00,BMFBOVESPA:GGBR4,11.74674663 +160629,2013-12-26T09:00:00,BMFBOVESPA:GGBR4,11.62828156 +160630,2013-12-27T09:00:00,BMFBOVESPA:GGBR4,11.46617085 +160631,2013-12-30T09:00:00,BMFBOVESPA:GGBR4,11.43499645 +160632,2014-01-02T09:00:00,BMFBOVESPA:GGBR4,11.37264642 +160633,2014-01-03T09:00:00,BMFBOVESPA:GGBR4,11.291592 +160634,2014-01-06T09:00:00,BMFBOVESPA:GGBR4,11.21677133 +160635,2014-01-07T09:00:00,BMFBOVESPA:GGBR4,11.2043007 +160636,2014-01-08T09:00:00,BMFBOVESPA:GGBR4,11.22300633 +160637,2014-01-09T09:00:00,BMFBOVESPA:GGBR4,11.14818567 +160638,2014-01-10T09:00:00,BMFBOVESPA:GGBR4,11.24171197 +160639,2014-01-13T09:00:00,BMFBOVESPA:GGBR4,11.00478121 +160640,2014-01-14T09:00:00,BMFBOVESPA:GGBR4,10.72420668 +160641,2014-01-15T09:00:00,BMFBOVESPA:GGBR4,10.88008176 +160642,2014-01-16T09:00:00,BMFBOVESPA:GGBR4,10.87384676 +160643,2014-01-17T09:00:00,BMFBOVESPA:GGBR4,10.78032171 +160644,2014-01-20T09:00:00,BMFBOVESPA:GGBR4,10.65562101 +160645,2014-01-21T09:00:00,BMFBOVESPA:GGBR4,10.47480529 +160646,2014-01-22T09:00:00,BMFBOVESPA:GGBR4,10.62444662 +160647,2014-01-23T09:00:00,BMFBOVESPA:GGBR4,10.56833159 +160648,2014-01-24T09:00:00,BMFBOVESPA:GGBR4,10.56833159 +160649,2014-01-27T09:00:00,BMFBOVESPA:GGBR4,10.41869026 +160650,2014-01-28T09:00:00,BMFBOVESPA:GGBR4,10.4062215 +160651,2014-01-29T09:00:00,BMFBOVESPA:GGBR4,10.68056041 +160652,2014-01-30T09:00:00,BMFBOVESPA:GGBR4,10.55586096 +160653,2014-01-31T09:00:00,BMFBOVESPA:GGBR4,10.69303104 +160654,2014-02-03T09:00:00,BMFBOVESPA:GGBR4,10.31269645 +160655,2014-02-04T09:00:00,BMFBOVESPA:GGBR4,10.23787578 +160656,2014-02-05T09:00:00,BMFBOVESPA:GGBR4,10.09447132 +160657,2014-02-06T09:00:00,BMFBOVESPA:GGBR4,10.2752858 +160658,2014-02-07T09:00:00,BMFBOVESPA:GGBR4,10.58080035 +160659,2014-02-10T09:00:00,BMFBOVESPA:GGBR4,10.23164077 +160660,2014-02-11T09:00:00,BMFBOVESPA:GGBR4,10.29399081 +160661,2014-02-12T09:00:00,BMFBOVESPA:GGBR4,10.10070633 +160662,2014-02-13T09:00:00,BMFBOVESPA:GGBR4,10.10070633 +160663,2014-02-14T09:00:00,BMFBOVESPA:GGBR4,10.18176075 +160664,2014-02-17T10:00:00,BMFBOVESPA:GGBR4,9.91365559 +160665,2014-02-18T10:00:00,BMFBOVESPA:GGBR4,9.31509526 +160666,2014-02-19T10:00:00,BMFBOVESPA:GGBR4,9.50214537 +160667,2014-02-20T10:00:00,BMFBOVESPA:GGBR4,9.5644954 +160668,2014-02-21T10:00:00,BMFBOVESPA:GGBR4,9.26521523 +160669,2014-02-24T10:00:00,BMFBOVESPA:GGBR4,9.53332038 +160670,2014-02-25T10:00:00,BMFBOVESPA:GGBR4,9.37744529 +160671,2014-02-26T10:00:00,BMFBOVESPA:GGBR4,9.24651022 +160672,2014-02-27T10:00:00,BMFBOVESPA:GGBR4,9.23404021 +160673,2014-02-28T10:00:00,BMFBOVESPA:GGBR4,9.00334508 +160674,2014-03-05T10:00:00,BMFBOVESPA:GGBR4,8.99087508 +160675,2014-03-06T10:00:00,BMFBOVESPA:GGBR4,9.04726054 +160676,2014-03-07T10:00:00,BMFBOVESPA:GGBR4,8.73398975 +160677,2014-03-10T10:00:00,BMFBOVESPA:GGBR4,8.55229268 +160678,2014-03-11T10:00:00,BMFBOVESPA:GGBR4,8.64000851 +160679,2014-03-12T10:00:00,BMFBOVESPA:GGBR4,8.74652058 +160680,2014-03-13T10:00:00,BMFBOVESPA:GGBR4,8.69013183 +160681,2014-03-14T10:00:00,BMFBOVESPA:GGBR4,8.85929807 +160682,2014-03-17T10:00:00,BMFBOVESPA:GGBR4,8.77784766 +160683,2014-03-18T10:00:00,BMFBOVESPA:GGBR4,8.90315598 +160684,2014-03-19T10:00:00,BMFBOVESPA:GGBR4,8.91568681 +160685,2014-03-20T10:00:00,BMFBOVESPA:GGBR4,8.86556348 +160686,2014-03-21T10:00:00,BMFBOVESPA:GGBR4,9.08485304 +160687,2014-03-24T10:00:00,BMFBOVESPA:GGBR4,9.04726054 +160688,2014-03-25T10:00:00,BMFBOVESPA:GGBR4,9.03472971 +160689,2014-03-26T10:00:00,BMFBOVESPA:GGBR4,8.89689056 +160690,2014-03-27T10:00:00,BMFBOVESPA:GGBR4,9.13497636 +160691,2014-03-28T10:00:00,BMFBOVESPA:GGBR4,9.05979138 +160692,2014-03-31T10:00:00,BMFBOVESPA:GGBR4,9.09738387 +160693,2014-04-01T10:00:00,BMFBOVESPA:GGBR4,8.82797099 +160694,2014-04-02T10:00:00,BMFBOVESPA:GGBR4,9.00966805 +160695,2014-04-03T10:00:00,BMFBOVESPA:GGBR4,8.97207555 +160696,2014-04-04T10:00:00,BMFBOVESPA:GGBR4,8.74025517 +160697,2014-04-07T10:00:00,BMFBOVESPA:GGBR4,8.65253934 +160698,2014-04-08T10:00:00,BMFBOVESPA:GGBR4,8.74025517 +160699,2014-04-09T10:00:00,BMFBOVESPA:GGBR4,8.5147002 +160700,2014-04-10T10:00:00,BMFBOVESPA:GGBR4,8.5147002 +160701,2014-04-11T10:00:00,BMFBOVESPA:GGBR4,8.44578062 +160702,2014-04-14T10:00:00,BMFBOVESPA:GGBR4,8.4395152 +160703,2014-04-15T10:00:00,BMFBOVESPA:GGBR4,8.2828798 +160704,2014-04-16T10:00:00,BMFBOVESPA:GGBR4,8.32673771 +160705,2014-04-17T10:00:00,BMFBOVESPA:GGBR4,8.66507017 +160706,2014-04-22T10:00:00,BMFBOVESPA:GGBR4,8.52096561 +160707,2014-04-23T10:00:00,BMFBOVESPA:GGBR4,8.45831145 +160708,2014-04-24T10:00:00,BMFBOVESPA:GGBR4,8.47084228 +160709,2014-04-25T10:00:00,BMFBOVESPA:GGBR4,8.4771077 +160710,2014-04-28T10:00:00,BMFBOVESPA:GGBR4,8.45204603 +160711,2014-04-29T10:00:00,BMFBOVESPA:GGBR4,8.41445354 +160712,2014-04-30T10:00:00,BMFBOVESPA:GGBR4,8.37686105 +160713,2014-05-02T10:00:00,BMFBOVESPA:GGBR4,8.77158224 +160714,2014-05-05T10:00:00,BMFBOVESPA:GGBR4,8.76531683 +160715,2014-05-06T10:00:00,BMFBOVESPA:GGBR4,8.82170557 +160716,2014-05-07T10:00:00,BMFBOVESPA:GGBR4,9.03472971 +160717,2014-05-08T10:00:00,BMFBOVESPA:GGBR4,9.00966805 +160718,2014-05-09T10:00:00,BMFBOVESPA:GGBR4,8.97207555 +160719,2014-05-12T10:00:00,BMFBOVESPA:GGBR4,9.17256886 +160720,2014-05-13T10:00:00,BMFBOVESPA:GGBR4,9.05979138 +160721,2014-05-14T10:00:00,BMFBOVESPA:GGBR4,8.90315598 +160722,2014-05-15T10:00:00,BMFBOVESPA:GGBR4,9.00966805 +160723,2014-05-16T10:00:00,BMFBOVESPA:GGBR4,8.95954472 +160724,2014-05-19T10:00:00,BMFBOVESPA:GGBR4,8.76531683 +160725,2014-05-20T10:00:00,BMFBOVESPA:GGBR4,8.62121226 +160726,2014-05-21T10:00:00,BMFBOVESPA:GGBR4,8.55855811 +160727,2014-05-22T10:00:00,BMFBOVESPA:GGBR4,8.62782866 +160728,2014-05-23T10:00:00,BMFBOVESPA:GGBR4,8.50187495 +160729,2014-05-26T10:00:00,BMFBOVESPA:GGBR4,8.61523329 +160730,2014-05-27T10:00:00,BMFBOVESPA:GGBR4,8.72859162 +160731,2014-05-28T10:00:00,BMFBOVESPA:GGBR4,8.72229394 +160732,2014-05-29T10:00:00,BMFBOVESPA:GGBR4,8.64042403 +160733,2014-05-30T10:00:00,BMFBOVESPA:GGBR4,8.39481431 +160734,2014-06-02T10:00:00,BMFBOVESPA:GGBR4,8.50187495 +160735,2014-06-03T10:00:00,BMFBOVESPA:GGBR4,8.741187 +160736,2014-06-04T10:00:00,BMFBOVESPA:GGBR4,8.64672172 +160737,2014-06-05T10:00:00,BMFBOVESPA:GGBR4,8.55855413 +160738,2014-06-06T10:00:00,BMFBOVESPA:GGBR4,8.63412635 +160739,2014-06-09T10:00:00,BMFBOVESPA:GGBR4,8.74748468 +160740,2014-06-10T10:00:00,BMFBOVESPA:GGBR4,8.741187 +160741,2014-06-11T10:00:00,BMFBOVESPA:GGBR4,8.69080551 +160742,2014-06-13T10:00:00,BMFBOVESPA:GGBR4,8.53966107 +160743,2014-06-16T10:00:00,BMFBOVESPA:GGBR4,8.48927958 +160744,2014-06-17T10:00:00,BMFBOVESPA:GGBR4,8.58374486 +160745,2014-06-18T10:00:00,BMFBOVESPA:GGBR4,8.75378236 +160746,2014-06-20T10:00:00,BMFBOVESPA:GGBR4,8.66561477 +160747,2014-06-23T10:00:00,BMFBOVESPA:GGBR4,8.69080551 +160748,2014-06-24T10:00:00,BMFBOVESPA:GGBR4,8.78527079 +160749,2014-06-25T10:00:00,BMFBOVESPA:GGBR4,8.59634023 +160750,2014-06-26T10:00:00,BMFBOVESPA:GGBR4,8.43260042 +160751,2014-06-27T10:00:00,BMFBOVESPA:GGBR4,8.19328839 +160752,2014-06-30T10:00:00,BMFBOVESPA:GGBR4,8.14920459 +160753,2014-07-01T10:00:00,BMFBOVESPA:GGBR4,8.1429069 +160754,2014-07-02T10:00:00,BMFBOVESPA:GGBR4,8.36332588 +160755,2014-07-03T10:00:00,BMFBOVESPA:GGBR4,8.61523329 +160756,2014-07-04T10:00:00,BMFBOVESPA:GGBR4,8.65931709 +160757,2014-07-07T10:00:00,BMFBOVESPA:GGBR4,8.76008005 +160758,2014-07-08T10:00:00,BMFBOVESPA:GGBR4,8.70969857 +160759,2014-07-10T10:00:00,BMFBOVESPA:GGBR4,8.63412635 +160760,2014-07-11T10:00:00,BMFBOVESPA:GGBR4,8.65931709 +160761,2014-07-14T10:00:00,BMFBOVESPA:GGBR4,8.81675922 +160762,2014-07-15T10:00:00,BMFBOVESPA:GGBR4,8.93011754 +160763,2014-07-16T10:00:00,BMFBOVESPA:GGBR4,8.86084301 +160764,2014-07-17T10:00:00,BMFBOVESPA:GGBR4,8.58374486 +160765,2014-07-18T10:00:00,BMFBOVESPA:GGBR4,8.42000505 +160766,2014-07-21T10:00:00,BMFBOVESPA:GGBR4,8.36332588 +160767,2014-07-22T10:00:00,BMFBOVESPA:GGBR4,8.29405135 +160768,2014-07-23T10:00:00,BMFBOVESPA:GGBR4,8.33813514 +160769,2014-07-24T10:00:00,BMFBOVESPA:GGBR4,8.6089356 +160770,2014-07-25T10:00:00,BMFBOVESPA:GGBR4,8.62153098 +160771,2014-07-28T10:00:00,BMFBOVESPA:GGBR4,8.63412635 +160772,2014-07-29T10:00:00,BMFBOVESPA:GGBR4,8.64042403 +160773,2014-07-30T10:00:00,BMFBOVESPA:GGBR4,8.42000505 +160774,2014-07-31T10:00:00,BMFBOVESPA:GGBR4,8.40740968 +160775,2014-08-01T10:00:00,BMFBOVESPA:GGBR4,8.26886061 +160776,2014-08-04T10:00:00,BMFBOVESPA:GGBR4,8.36962357 +160777,2014-08-05T10:00:00,BMFBOVESPA:GGBR4,8.3129444 +160778,2014-08-06T10:00:00,BMFBOVESPA:GGBR4,8.39481431 +160779,2014-08-07T10:00:00,BMFBOVESPA:GGBR4,8.33183746 +160780,2014-08-08T10:00:00,BMFBOVESPA:GGBR4,8.40740968 +160781,2014-08-11T10:00:00,BMFBOVESPA:GGBR4,8.32553977 +160782,2014-08-12T10:00:00,BMFBOVESPA:GGBR4,8.22432156 +160783,2014-08-13T10:00:00,BMFBOVESPA:GGBR4,8.00289752 +160784,2014-08-14T10:00:00,BMFBOVESPA:GGBR4,7.9333071 +160785,2014-08-15T10:00:00,BMFBOVESPA:GGBR4,7.9080015 +160786,2014-08-18T10:00:00,BMFBOVESPA:GGBR4,7.9080015 +160787,2014-08-19T10:00:00,BMFBOVESPA:GGBR4,8.06616153 +160788,2014-08-20T10:00:00,BMFBOVESPA:GGBR4,8.09779353 +160789,2014-08-21T10:00:00,BMFBOVESPA:GGBR4,8.14840475 +160790,2014-08-22T10:00:00,BMFBOVESPA:GGBR4,8.19268955 +160791,2014-08-25T10:00:00,BMFBOVESPA:GGBR4,8.33187038 +160792,2014-08-26T10:00:00,BMFBOVESPA:GGBR4,8.48370401 +160793,2014-08-27T10:00:00,BMFBOVESPA:GGBR4,8.54064162 +160794,2014-08-28T10:00:00,BMFBOVESPA:GGBR4,8.13575194 +160795,2014-08-29T10:00:00,BMFBOVESPA:GGBR4,8.19901595 +160796,2014-09-01T10:00:00,BMFBOVESPA:GGBR4,8.02187672 +160797,2014-09-02T10:00:00,BMFBOVESPA:GGBR4,8.28758557 +160798,2014-09-03T10:00:00,BMFBOVESPA:GGBR4,8.49003041 +160799,2014-09-04T10:00:00,BMFBOVESPA:GGBR4,8.60390563 +160800,2014-09-05T10:00:00,BMFBOVESPA:GGBR4,8.47737761 +160801,2014-09-08T10:00:00,BMFBOVESPA:GGBR4,8.24962717 +160802,2014-09-09T10:00:00,BMFBOVESPA:GGBR4,8.05350873 +160803,2014-09-10T10:00:00,BMFBOVESPA:GGBR4,7.83208468 +160804,2014-09-11T10:00:00,BMFBOVESPA:GGBR4,7.75616787 +160805,2014-09-12T10:00:00,BMFBOVESPA:GGBR4,7.81943189 +160806,2014-09-15T10:00:00,BMFBOVESPA:GGBR4,7.84473749 +160807,2014-09-16T10:00:00,BMFBOVESPA:GGBR4,7.81943189 +160808,2014-09-17T10:00:00,BMFBOVESPA:GGBR4,7.9080015 +160809,2014-09-18T10:00:00,BMFBOVESPA:GGBR4,7.94595991 +160810,2014-09-19T10:00:00,BMFBOVESPA:GGBR4,8.01555032 +160811,2014-09-22T10:00:00,BMFBOVESPA:GGBR4,7.76249427 +160812,2014-09-23T10:00:00,BMFBOVESPA:GGBR4,7.75616787 +160813,2014-09-24T10:00:00,BMFBOVESPA:GGBR4,7.78779988 +160814,2014-09-25T10:00:00,BMFBOVESPA:GGBR4,7.80045268 +160815,2014-09-26T10:00:00,BMFBOVESPA:GGBR4,7.68657746 +160816,2014-09-29T10:00:00,BMFBOVESPA:GGBR4,7.53474383 +160817,2014-09-30T10:00:00,BMFBOVESPA:GGBR4,7.45250062 +160818,2014-10-01T10:00:00,BMFBOVESPA:GGBR4,7.4082158 +160819,2014-10-02T10:00:00,BMFBOVESPA:GGBR4,7.56637583 +160820,2014-10-03T10:00:00,BMFBOVESPA:GGBR4,7.57270224 +160821,2014-10-06T10:00:00,BMFBOVESPA:GGBR4,7.58535504 +160822,2014-10-07T10:00:00,BMFBOVESPA:GGBR4,7.47147982 +160823,2014-10-08T10:00:00,BMFBOVESPA:GGBR4,7.49045902 +160824,2014-10-09T10:00:00,BMFBOVESPA:GGBR4,7.27536138 +160825,2014-10-10T10:00:00,BMFBOVESPA:GGBR4,6.95904132 +160826,2014-10-13T10:00:00,BMFBOVESPA:GGBR4,7.09822215 +160827,2014-10-14T10:00:00,BMFBOVESPA:GGBR4,7.25638218 +160828,2014-10-15T10:00:00,BMFBOVESPA:GGBR4,7.17413896 +160829,2014-10-16T10:00:00,BMFBOVESPA:GGBR4,7.03495813 +160830,2014-10-17T10:00:00,BMFBOVESPA:GGBR4,7.04128453 +160831,2014-10-20T09:00:00,BMFBOVESPA:GGBR4,7.02230533 +160832,2014-10-21T09:00:00,BMFBOVESPA:GGBR4,6.88945091 +160833,2014-10-22T09:00:00,BMFBOVESPA:GGBR4,6.91475651 +160834,2014-10-23T09:00:00,BMFBOVESPA:GGBR4,7.30066698 +160835,2014-10-24T09:00:00,BMFBOVESPA:GGBR4,7.32597259 +160836,2014-10-27T09:00:00,BMFBOVESPA:GGBR4,7.12985416 +160837,2014-10-28T09:00:00,BMFBOVESPA:GGBR4,7.06659014 +160838,2014-10-29T09:00:00,BMFBOVESPA:GGBR4,6.92740932 +160839,2014-10-30T09:00:00,BMFBOVESPA:GGBR4,6.73761727 +160840,2014-10-31T09:00:00,BMFBOVESPA:GGBR4,7.01597893 +160841,2014-11-03T09:00:00,BMFBOVESPA:GGBR4,7.02230533 +160842,2014-11-04T09:00:00,BMFBOVESPA:GGBR4,7.24372937 +160843,2014-11-05T09:00:00,BMFBOVESPA:GGBR4,7.19944456 +160844,2014-11-06T09:00:00,BMFBOVESPA:GGBR4,7.14250695 +160845,2014-11-07T09:00:00,BMFBOVESPA:GGBR4,7.33229899 +160846,2014-11-10T09:00:00,BMFBOVESPA:GGBR4,7.17413896 +160847,2014-11-11T09:00:00,BMFBOVESPA:GGBR4,7.01597893 +160848,2014-11-12T09:00:00,BMFBOVESPA:GGBR4,7.02863174 +160849,2014-11-13T09:00:00,BMFBOVESPA:GGBR4,6.8325133 +160850,2014-11-14T09:00:00,BMFBOVESPA:GGBR4,6.95271492 +160851,2014-11-17T09:00:00,BMFBOVESPA:GGBR4,6.73129088 +160852,2014-11-18T09:00:00,BMFBOVESPA:GGBR4,6.59145074 +160853,2014-11-19T09:00:00,BMFBOVESPA:GGBR4,6.61051954 +160854,2014-11-21T09:00:00,BMFBOVESPA:GGBR4,6.87748283 +160855,2014-11-24T09:00:00,BMFBOVESPA:GGBR4,6.9855394 +160856,2014-11-25T09:00:00,BMFBOVESPA:GGBR4,6.99189567 +160857,2014-11-26T09:00:00,BMFBOVESPA:GGBR4,6.67408223 +160858,2014-11-27T09:00:00,BMFBOVESPA:GGBR4,6.73764492 +160859,2014-11-28T09:00:00,BMFBOVESPA:GGBR4,6.92833298 +160860,2014-12-01T09:00:00,BMFBOVESPA:GGBR4,6.46432536 +160861,2014-12-02T09:00:00,BMFBOVESPA:GGBR4,6.45161282 +160862,2014-12-03T09:00:00,BMFBOVESPA:GGBR4,6.53424432 +160863,2014-12-04T09:00:00,BMFBOVESPA:GGBR4,6.40076267 +160864,2014-12-05T09:00:00,BMFBOVESPA:GGBR4,6.51517551 +160865,2014-12-08T09:00:00,BMFBOVESPA:GGBR4,6.22914341 +160866,2014-12-09T09:00:00,BMFBOVESPA:GGBR4,5.91132998 +160867,2014-12-10T09:00:00,BMFBOVESPA:GGBR4,5.84141102 +160868,2014-12-11T09:00:00,BMFBOVESPA:GGBR4,5.76513579 +160869,2014-12-12T09:00:00,BMFBOVESPA:GGBR4,5.26934683 +160870,2014-12-15T09:00:00,BMFBOVESPA:GGBR4,5.16129026 +160871,2014-12-16T09:00:00,BMFBOVESPA:GGBR4,5.49181623 +160872,2014-12-17T09:00:00,BMFBOVESPA:GGBR4,5.72064191 +160873,2014-12-18T09:00:00,BMFBOVESPA:GGBR4,5.82869848 +160874,2014-12-19T09:00:00,BMFBOVESPA:GGBR4,6.15286819 +160875,2014-12-22T09:00:00,BMFBOVESPA:GGBR4,5.97489267 +160876,2014-12-23T09:00:00,BMFBOVESPA:GGBR4,6.20371834 +160877,2014-12-26T09:00:00,BMFBOVESPA:GGBR4,6.00031774 +160878,2014-12-29T09:00:00,BMFBOVESPA:GGBR4,6.12744312 +160879,2014-12-30T09:00:00,BMFBOVESPA:GGBR4,6.0893055 +160880,2015-01-02T09:00:00,BMFBOVESPA:GGBR4,5.79056087 +160881,2015-01-05T09:00:00,BMFBOVESPA:GGBR4,5.54266639 +160882,2015-01-06T09:00:00,BMFBOVESPA:GGBR4,6.15922446 +160883,2015-01-07T09:00:00,BMFBOVESPA:GGBR4,6.62323208 +160884,2015-01-08T09:00:00,BMFBOVESPA:GGBR4,6.49610671 +160885,2015-01-09T09:00:00,BMFBOVESPA:GGBR4,6.14015565 +160886,2015-01-12T09:00:00,BMFBOVESPA:GGBR4,5.99396147 +160887,2015-01-13T09:00:00,BMFBOVESPA:GGBR4,5.7842046 +160888,2015-01-14T09:00:00,BMFBOVESPA:GGBR4,5.52995385 +160889,2015-01-15T09:00:00,BMFBOVESPA:GGBR4,5.66979176 +160890,2015-01-16T09:00:00,BMFBOVESPA:GGBR4,5.96218013 +160891,2015-01-19T09:00:00,BMFBOVESPA:GGBR4,5.69521684 +160892,2015-01-20T09:00:00,BMFBOVESPA:GGBR4,5.82234221 +160893,2015-01-21T09:00:00,BMFBOVESPA:GGBR4,5.77784833 +160894,2015-01-22T09:00:00,BMFBOVESPA:GGBR4,5.72699818 +160895,2015-01-23T09:00:00,BMFBOVESPA:GGBR4,5.6634355 +160896,2015-01-26T09:00:00,BMFBOVESPA:GGBR4,5.66979176 +160897,2015-01-27T09:00:00,BMFBOVESPA:GGBR4,5.56173519 +160898,2015-01-28T09:00:00,BMFBOVESPA:GGBR4,5.56173519 +160899,2015-01-29T09:00:00,BMFBOVESPA:GGBR4,5.6634355 +160900,2015-01-30T09:00:00,BMFBOVESPA:GGBR4,5.79056087 +160901,2015-02-02T09:00:00,BMFBOVESPA:GGBR4,6.00031774 +160902,2015-02-03T09:00:00,BMFBOVESPA:GGBR4,6.16558073 +160903,2015-02-04T09:00:00,BMFBOVESPA:GGBR4,6.09566177 +160904,2015-02-05T09:00:00,BMFBOVESPA:GGBR4,6.09566177 +160905,2015-02-06T09:00:00,BMFBOVESPA:GGBR4,6.21007524 +160906,2015-02-09T09:00:00,BMFBOVESPA:GGBR4,6.50246297 +160907,2015-02-10T09:00:00,BMFBOVESPA:GGBR4,6.1910058 +160908,2015-02-11T09:00:00,BMFBOVESPA:GGBR4,6.3944064 +160909,2015-02-12T09:00:00,BMFBOVESPA:GGBR4,6.20371834 +160910,2015-02-13T09:00:00,BMFBOVESPA:GGBR4,6.42618775 +160911,2015-02-18T09:00:00,BMFBOVESPA:GGBR4,6.55966939 +160912,2015-02-19T09:00:00,BMFBOVESPA:GGBR4,6.46432536 +160913,2015-02-20T09:00:00,BMFBOVESPA:GGBR4,6.48975043 +160914,2015-02-23T10:00:00,BMFBOVESPA:GGBR4,6.38805014 +160915,2015-02-24T10:00:00,BMFBOVESPA:GGBR4,6.41983148 +160916,2015-02-25T10:00:00,BMFBOVESPA:GGBR4,6.47703789 +160917,2015-02-26T10:00:00,BMFBOVESPA:GGBR4,6.48339417 +160918,2015-02-27T10:00:00,BMFBOVESPA:GGBR4,6.46432536 +160919,2015-03-02T10:00:00,BMFBOVESPA:GGBR4,6.26092476 +160920,2015-03-03T10:00:00,BMFBOVESPA:GGBR4,6.34355626 +160921,2015-03-04T10:00:00,BMFBOVESPA:GGBR4,6.62958835 +160922,2015-03-05T10:00:00,BMFBOVESPA:GGBR4,6.75035746 +160923,2015-03-06T10:00:00,BMFBOVESPA:GGBR4,6.73128865 +160924,2015-03-09T10:00:00,BMFBOVESPA:GGBR4,7.01096448 +160925,2015-03-10T10:00:00,BMFBOVESPA:GGBR4,6.99825194 +160926,2015-03-11T10:00:00,BMFBOVESPA:GGBR4,6.92197671 +160927,2015-03-12T10:00:00,BMFBOVESPA:GGBR4,6.89655164 +160928,2015-03-13T10:00:00,BMFBOVESPA:GGBR4,6.90926417 +160929,2015-03-16T10:00:00,BMFBOVESPA:GGBR4,6.82027642 +160930,2015-03-17T10:00:00,BMFBOVESPA:GGBR4,7.11458653 +160931,2015-03-18T10:00:00,BMFBOVESPA:GGBR4,7.17216861 +160932,2015-03-19T10:00:00,BMFBOVESPA:GGBR4,7.11458653 +160933,2015-03-20T10:00:00,BMFBOVESPA:GGBR4,7.14017856 +160934,2015-03-23T10:00:00,BMFBOVESPA:GGBR4,7.07619847 +160935,2015-03-24T10:00:00,BMFBOVESPA:GGBR4,6.9674323 +160936,2015-03-25T10:00:00,BMFBOVESPA:GGBR4,7.12738254 +160937,2015-03-26T10:00:00,BMFBOVESPA:GGBR4,6.99942235 +160938,2015-03-27T10:00:00,BMFBOVESPA:GGBR4,6.35962141 +160939,2015-03-30T10:00:00,BMFBOVESPA:GGBR4,6.61554178 +160940,2015-03-31T10:00:00,BMFBOVESPA:GGBR4,6.50037761 +160941,2015-04-01T10:00:00,BMFBOVESPA:GGBR4,6.54516368 +160942,2015-04-02T10:00:00,BMFBOVESPA:GGBR4,6.41720349 +160943,2015-04-06T10:00:00,BMFBOVESPA:GGBR4,6.39161145 +160944,2015-04-07T10:00:00,BMFBOVESPA:GGBR4,6.32123335 +160945,2015-04-08T10:00:00,BMFBOVESPA:GGBR4,6.20606918 +160946,2015-04-09T10:00:00,BMFBOVESPA:GGBR4,6.21886519 +160947,2015-04-10T10:00:00,BMFBOVESPA:GGBR4,6.13569108 +160948,2015-04-13T10:00:00,BMFBOVESPA:GGBR4,6.18047714 +160949,2015-04-14T10:00:00,BMFBOVESPA:GGBR4,6.23166122 +160950,2015-04-15T10:00:00,BMFBOVESPA:GGBR4,6.4236015 +160951,2015-04-16T10:00:00,BMFBOVESPA:GGBR4,6.1548851 +160952,2015-04-17T10:00:00,BMFBOVESPA:GGBR4,5.92455676 +160953,2015-04-20T10:00:00,BMFBOVESPA:GGBR4,6.03332292 +160954,2015-04-22T10:00:00,BMFBOVESPA:GGBR4,6.23805923 +160955,2015-04-23T10:00:00,BMFBOVESPA:GGBR4,6.54516368 +160956,2015-04-24T10:00:00,BMFBOVESPA:GGBR4,6.74989998 +160957,2015-04-27T10:00:00,BMFBOVESPA:GGBR4,6.51957164 +160958,2015-04-28T10:00:00,BMFBOVESPA:GGBR4,6.47478558 +160959,2015-04-29T10:00:00,BMFBOVESPA:GGBR4,6.31483534 +160960,2015-04-30T10:00:00,BMFBOVESPA:GGBR4,6.42999951 +160961,2015-05-04T10:00:00,BMFBOVESPA:GGBR4,6.64113383 +160962,2015-05-05T10:00:00,BMFBOVESPA:GGBR4,6.83307411 +160963,2015-05-06T10:00:00,BMFBOVESPA:GGBR4,6.5579597 +160964,2015-05-07T10:00:00,BMFBOVESPA:GGBR4,6.43639752 +160965,2015-05-08T10:00:00,BMFBOVESPA:GGBR4,6.61554178 +160966,2015-05-11T10:00:00,BMFBOVESPA:GGBR4,6.67952188 +160967,2015-05-12T10:00:00,BMFBOVESPA:GGBR4,6.50037761 +160968,2015-05-13T10:00:00,BMFBOVESPA:GGBR4,6.33402937 +160969,2015-05-14T10:00:00,BMFBOVESPA:GGBR4,6.41720349 +160970,2015-05-15T10:00:00,BMFBOVESPA:GGBR4,6.38521344 +160971,2015-05-18T10:00:00,BMFBOVESPA:GGBR4,6.25725326 +160972,2015-05-19T10:00:00,BMFBOVESPA:GGBR4,6.04611894 +160973,2015-05-20T10:00:00,BMFBOVESPA:GGBR4,6.02052691 +160974,2015-05-21T10:00:00,BMFBOVESPA:GGBR4,6.04611894 +160975,2015-05-22T10:00:00,BMFBOVESPA:GGBR4,5.93021762 +160976,2015-05-25T10:00:00,BMFBOVESPA:GGBR4,5.92377873 +160977,2015-05-26T10:00:00,BMFBOVESPA:GGBR4,5.76280648 +160978,2015-05-27T10:00:00,BMFBOVESPA:GGBR4,5.82075649 +160979,2015-05-28T10:00:00,BMFBOVESPA:GGBR4,5.71773425 +160980,2015-05-29T10:00:00,BMFBOVESPA:GGBR4,5.58251756 +160981,2015-06-01T10:00:00,BMFBOVESPA:GGBR4,5.70485647 +160982,2015-06-02T10:00:00,BMFBOVESPA:GGBR4,5.82719538 +160983,2015-06-03T10:00:00,BMFBOVESPA:GGBR4,5.72417314 +160984,2015-06-05T10:00:00,BMFBOVESPA:GGBR4,5.58895645 +160985,2015-06-08T10:00:00,BMFBOVESPA:GGBR4,5.52456756 +160986,2015-06-09T10:00:00,BMFBOVESPA:GGBR4,5.55032311 +160987,2015-06-10T10:00:00,BMFBOVESPA:GGBR4,5.41510642 +160988,2015-06-11T10:00:00,BMFBOVESPA:GGBR4,5.60827312 +160989,2015-06-12T10:00:00,BMFBOVESPA:GGBR4,5.53744533 +160990,2015-06-15T10:00:00,BMFBOVESPA:GGBR4,5.43442309 +160991,2015-06-16T10:00:00,BMFBOVESPA:GGBR4,5.26701195 +160992,2015-06-17T10:00:00,BMFBOVESPA:GGBR4,5.12535638 +160993,2015-06-18T10:00:00,BMFBOVESPA:GGBR4,5.19618417 +160994,2015-06-19T10:00:00,BMFBOVESPA:GGBR4,5.21550084 +160995,2015-06-22T10:00:00,BMFBOVESPA:GGBR4,5.15111194 +160996,2015-06-23T10:00:00,BMFBOVESPA:GGBR4,5.08672304 +160997,2015-06-24T10:00:00,BMFBOVESPA:GGBR4,4.86780078 +160998,2015-06-25T10:00:00,BMFBOVESPA:GGBR4,4.84848411 +160999,2015-06-26T10:00:00,BMFBOVESPA:GGBR4,4.95794524 +161000,2015-06-29T10:00:00,BMFBOVESPA:GGBR4,4.99013969 +161001,2015-06-30T10:00:00,BMFBOVESPA:GGBR4,4.82272855 +161002,2015-07-01T10:00:00,BMFBOVESPA:GGBR4,4.62312296 +161003,2015-07-02T10:00:00,BMFBOVESPA:GGBR4,4.44283405 +161004,2015-07-03T10:00:00,BMFBOVESPA:GGBR4,4.28830069 +161005,2015-07-06T10:00:00,BMFBOVESPA:GGBR4,4.38488404 +161006,2015-07-07T10:00:00,BMFBOVESPA:GGBR4,4.52010072 +161007,2015-07-08T10:00:00,BMFBOVESPA:GGBR4,4.41707849 +161008,2015-07-10T10:00:00,BMFBOVESPA:GGBR4,4.33981181 +161009,2015-07-13T10:00:00,BMFBOVESPA:GGBR4,4.52653961 +161010,2015-07-14T10:00:00,BMFBOVESPA:GGBR4,4.19815623 +161011,2015-07-15T10:00:00,BMFBOVESPA:GGBR4,4.24322846 +161012,2015-07-16T10:00:00,BMFBOVESPA:GGBR4,4.20459512 +161013,2015-07-17T10:00:00,BMFBOVESPA:GGBR4,4.01786731 +161014,2015-07-20T10:00:00,BMFBOVESPA:GGBR4,3.93416174 +161015,2015-07-21T10:00:00,BMFBOVESPA:GGBR4,3.97279508 +161016,2015-07-22T10:00:00,BMFBOVESPA:GGBR4,3.79894505 +161017,2015-07-23T10:00:00,BMFBOVESPA:GGBR4,3.88265063 +161018,2015-07-24T10:00:00,BMFBOVESPA:GGBR4,3.76031171 +161019,2015-07-27T10:00:00,BMFBOVESPA:GGBR4,3.61221725 +161020,2015-07-28T10:00:00,BMFBOVESPA:GGBR4,3.82470062 +161021,2015-07-29T10:00:00,BMFBOVESPA:GGBR4,3.85689506 +161022,2015-07-30T10:00:00,BMFBOVESPA:GGBR4,3.73455616 +161023,2015-07-31T10:00:00,BMFBOVESPA:GGBR4,3.79894505 +161024,2015-08-03T10:00:00,BMFBOVESPA:GGBR4,3.80538395 +161025,2015-08-04T10:00:00,BMFBOVESPA:GGBR4,3.88908951 +161026,2015-08-05T10:00:00,BMFBOVESPA:GGBR4,4.0243062 +161027,2015-08-06T10:00:00,BMFBOVESPA:GGBR4,4.00498953 +161028,2015-08-07T10:00:00,BMFBOVESPA:GGBR4,3.86977284 +161029,2015-08-10T10:00:00,BMFBOVESPA:GGBR4,3.88908951 +161030,2015-08-11T10:00:00,BMFBOVESPA:GGBR4,3.7731895 +161031,2015-08-12T10:00:00,BMFBOVESPA:GGBR4,3.73455616 +161032,2015-08-13T10:00:00,BMFBOVESPA:GGBR4,3.66372836 +161033,2015-08-14T10:00:00,BMFBOVESPA:GGBR4,3.61221725 +161034,2015-08-17T10:00:00,BMFBOVESPA:GGBR4,3.67660615 +161035,2015-08-18T10:00:00,BMFBOVESPA:GGBR4,3.64441169 +161036,2015-08-19T10:00:00,BMFBOVESPA:GGBR4,3.48987834 +161037,2015-08-20T10:00:00,BMFBOVESPA:GGBR4,3.41905055 +161038,2015-08-21T10:00:00,BMFBOVESPA:GGBR4,3.31602831 +161039,2015-08-24T10:00:00,BMFBOVESPA:GGBR4,3.07135049 +161040,2015-08-25T10:00:00,BMFBOVESPA:GGBR4,2.97374378 +161041,2015-08-26T10:00:00,BMFBOVESPA:GGBR4,3.16895673 +161042,2015-08-27T10:00:00,BMFBOVESPA:GGBR4,3.51383292 +161043,2015-08-28T10:00:00,BMFBOVESPA:GGBR4,3.41622645 +161044,2015-08-31T10:00:00,BMFBOVESPA:GGBR4,3.41622645 +161045,2015-09-01T10:00:00,BMFBOVESPA:GGBR4,3.5593826 +161046,2015-09-02T10:00:00,BMFBOVESPA:GGBR4,3.917273 +161047,2015-09-03T10:00:00,BMFBOVESPA:GGBR4,3.85870912 +161048,2015-09-04T10:00:00,BMFBOVESPA:GGBR4,3.94980849 +161049,2015-09-08T10:00:00,BMFBOVESPA:GGBR4,4.07995045 +161050,2015-09-09T10:00:00,BMFBOVESPA:GGBR4,4.06042915 +161051,2015-09-10T10:00:00,BMFBOVESPA:GGBR4,4.37276986 +161052,2015-09-11T10:00:00,BMFBOVESPA:GGBR4,4.34674146 +161053,2015-09-14T10:00:00,BMFBOVESPA:GGBR4,4.09947174 +161054,2015-09-15T10:00:00,BMFBOVESPA:GGBR4,4.15152853 +161055,2015-09-16T10:00:00,BMFBOVESPA:GGBR4,4.2165995 +161056,2015-09-17T10:00:00,BMFBOVESPA:GGBR4,4.21009241 +161057,2015-09-18T10:00:00,BMFBOVESPA:GGBR4,4.15803562 +161058,2015-09-21T10:00:00,BMFBOVESPA:GGBR4,4.04741496 +161059,2015-09-22T10:00:00,BMFBOVESPA:GGBR4,3.98234397 +161060,2015-09-23T10:00:00,BMFBOVESPA:GGBR4,3.83918782 +161061,2015-09-24T10:00:00,BMFBOVESPA:GGBR4,3.96932978 +161062,2015-09-25T10:00:00,BMFBOVESPA:GGBR4,3.97583688 +161063,2015-09-28T10:00:00,BMFBOVESPA:GGBR4,3.82617363 +161064,2015-09-29T10:00:00,BMFBOVESPA:GGBR4,3.69603167 +161065,2015-09-30T10:00:00,BMFBOVESPA:GGBR4,3.5593826 +161066,2015-10-01T10:00:00,BMFBOVESPA:GGBR4,3.54636841 +161067,2015-10-02T10:00:00,BMFBOVESPA:GGBR4,3.68301747 +161068,2015-10-05T10:00:00,BMFBOVESPA:GGBR4,3.87823041 +161069,2015-10-06T10:00:00,BMFBOVESPA:GGBR4,3.91076589 +161070,2015-10-07T10:00:00,BMFBOVESPA:GGBR4,4.18406401 +161071,2015-10-08T10:00:00,BMFBOVESPA:GGBR4,4.34023437 +161072,2015-10-09T10:00:00,BMFBOVESPA:GGBR4,4.36626276 +161073,2015-10-13T10:00:00,BMFBOVESPA:GGBR4,4.09947174 +161074,2015-10-14T10:00:00,BMFBOVESPA:GGBR4,4.10597884 +161075,2015-10-15T10:00:00,BMFBOVESPA:GGBR4,4.15803562 +161076,2015-10-16T10:00:00,BMFBOVESPA:GGBR4,4.03440076 +161077,2015-10-19T09:00:00,BMFBOVESPA:GGBR4,3.97583688 +161078,2015-10-20T09:00:00,BMFBOVESPA:GGBR4,3.94980849 +161079,2015-10-21T09:00:00,BMFBOVESPA:GGBR4,4.05392205 +161080,2015-10-22T09:00:00,BMFBOVESPA:GGBR4,3.91076589 +161081,2015-10-23T09:00:00,BMFBOVESPA:GGBR4,3.74808845 +161082,2015-10-26T09:00:00,BMFBOVESPA:GGBR4,3.71555296 +161083,2015-10-27T09:00:00,BMFBOVESPA:GGBR4,3.67000327 +161084,2015-10-28T09:00:00,BMFBOVESPA:GGBR4,3.5789039 +161085,2015-10-29T09:00:00,BMFBOVESPA:GGBR4,3.53335422 +161086,2015-10-30T09:00:00,BMFBOVESPA:GGBR4,3.53335422 +161087,2015-11-03T09:00:00,BMFBOVESPA:GGBR4,3.82617363 +161088,2015-11-04T09:00:00,BMFBOVESPA:GGBR4,3.69603167 +161089,2015-11-05T09:00:00,BMFBOVESPA:GGBR4,3.76760975 +161090,2015-11-06T09:00:00,BMFBOVESPA:GGBR4,3.68301747 +161091,2015-11-09T09:00:00,BMFBOVESPA:GGBR4,3.61794648 +161092,2015-11-10T09:00:00,BMFBOVESPA:GGBR4,3.63760803 +161093,2015-11-11T09:00:00,BMFBOVESPA:GGBR4,3.64416228 +161094,2015-11-12T09:00:00,BMFBOVESPA:GGBR4,3.42787208 +161095,2015-11-13T09:00:00,BMFBOVESPA:GGBR4,3.42787208 +161096,2015-11-16T09:00:00,BMFBOVESPA:GGBR4,3.30334135 +161097,2015-11-17T09:00:00,BMFBOVESPA:GGBR4,3.45408907 +161098,2015-11-18T09:00:00,BMFBOVESPA:GGBR4,3.50652306 +161099,2015-11-19T09:00:00,BMFBOVESPA:GGBR4,3.82768124 +161100,2015-11-23T09:00:00,BMFBOVESPA:GGBR4,3.76869301 +161101,2015-11-24T09:00:00,BMFBOVESPA:GGBR4,4.01775446 +161102,2015-11-25T09:00:00,BMFBOVESPA:GGBR4,4.09640544 +161103,2015-11-26T09:00:00,BMFBOVESPA:GGBR4,3.99809171 +161104,2015-11-27T09:00:00,BMFBOVESPA:GGBR4,3.95221197 +161105,2015-11-30T09:00:00,BMFBOVESPA:GGBR4,3.99809171 +161106,2015-12-01T09:00:00,BMFBOVESPA:GGBR4,3.88011523 +161107,2015-12-02T09:00:00,BMFBOVESPA:GGBR4,3.88011523 +161108,2015-12-03T09:00:00,BMFBOVESPA:GGBR4,3.94565772 +161109,2015-12-04T09:00:00,BMFBOVESPA:GGBR4,3.5655113 +161110,2015-12-07T09:00:00,BMFBOVESPA:GGBR4,3.47375181 +161111,2015-12-08T09:00:00,BMFBOVESPA:GGBR4,3.2705701 +161112,2015-12-09T09:00:00,BMFBOVESPA:GGBR4,3.23779886 +161113,2015-12-10T09:00:00,BMFBOVESPA:GGBR4,3.27712435 +161114,2015-12-11T09:00:00,BMFBOVESPA:GGBR4,3.20502762 +161115,2015-12-14T09:00:00,BMFBOVESPA:GGBR4,3.17225637 +161116,2015-12-15T09:00:00,BMFBOVESPA:GGBR4,3.21158186 +161117,2015-12-16T09:00:00,BMFBOVESPA:GGBR4,3.19191912 +161118,2015-12-17T09:00:00,BMFBOVESPA:GGBR4,3.17881062 +161119,2015-12-18T09:00:00,BMFBOVESPA:GGBR4,3.23124461 +161120,2015-12-21T09:00:00,BMFBOVESPA:GGBR4,3.04772564 +161121,2015-12-22T09:00:00,BMFBOVESPA:GGBR4,3.09360539 +161122,2015-12-23T09:00:00,BMFBOVESPA:GGBR4,3.16570213 +161123,2015-12-28T09:00:00,BMFBOVESPA:GGBR4,3.11982239 +161124,2015-12-29T09:00:00,BMFBOVESPA:GGBR4,3.0411714 +161125,2015-12-30T09:00:00,BMFBOVESPA:GGBR4,3.04772564 +161126,2016-01-04T09:00:00,BMFBOVESPA:GGBR4,2.97562891 +161127,2016-01-05T09:00:00,BMFBOVESPA:GGBR4,2.83798969 +161128,2016-01-06T09:00:00,BMFBOVESPA:GGBR4,2.60859099 +161129,2016-01-07T09:00:00,BMFBOVESPA:GGBR4,2.49061451 +161130,2016-01-08T09:00:00,BMFBOVESPA:GGBR4,2.57581974 +161131,2016-01-11T09:00:00,BMFBOVESPA:GGBR4,2.47750601 +161132,2016-01-12T09:00:00,BMFBOVESPA:GGBR4,2.40540928 +161133,2016-01-13T09:00:00,BMFBOVESPA:GGBR4,2.24810731 +161134,2016-01-14T09:00:00,BMFBOVESPA:GGBR4,2.31364979 +161135,2016-01-15T09:00:00,BMFBOVESPA:GGBR4,2.2612158 +161136,2016-01-18T09:00:00,BMFBOVESPA:GGBR4,2.30709555 +161137,2016-01-19T09:00:00,BMFBOVESPA:GGBR4,2.25466155 +161138,2016-01-20T09:00:00,BMFBOVESPA:GGBR4,2.22844456 +161139,2016-01-21T09:00:00,BMFBOVESPA:GGBR4,2.16945632 +161140,2016-01-22T09:00:00,BMFBOVESPA:GGBR4,2.17601057 +161141,2016-01-26T09:00:00,BMFBOVESPA:GGBR4,2.14979357 +161142,2016-01-27T09:00:00,BMFBOVESPA:GGBR4,2.20222757 +161143,2016-01-28T09:00:00,BMFBOVESPA:GGBR4,2.23499881 +161144,2016-01-29T09:00:00,BMFBOVESPA:GGBR4,2.35952953 +161145,2016-02-01T09:00:00,BMFBOVESPA:GGBR4,2.49061451 +161146,2016-02-02T09:00:00,BMFBOVESPA:GGBR4,2.45784326 +161147,2016-02-03T09:00:00,BMFBOVESPA:GGBR4,2.43818052 +161148,2016-02-04T09:00:00,BMFBOVESPA:GGBR4,2.69379622 +161149,2016-02-05T09:00:00,BMFBOVESPA:GGBR4,2.73967596 +161150,2016-02-10T09:00:00,BMFBOVESPA:GGBR4,2.75933871 +161151,2016-02-11T09:00:00,BMFBOVESPA:GGBR4,2.43818052 +161152,2016-02-12T09:00:00,BMFBOVESPA:GGBR4,2.45784326 +161153,2016-02-15T09:00:00,BMFBOVESPA:GGBR4,2.48406026 +161154,2016-02-16T09:00:00,BMFBOVESPA:GGBR4,2.68724197 +161155,2016-02-17T09:00:00,BMFBOVESPA:GGBR4,2.76589295 +161156,2016-02-18T09:00:00,BMFBOVESPA:GGBR4,2.70690471 +161157,2016-02-19T09:00:00,BMFBOVESPA:GGBR4,2.68068772 +161158,2016-02-22T10:00:00,BMFBOVESPA:GGBR4,2.72656746 +161159,2016-02-23T10:00:00,BMFBOVESPA:GGBR4,2.57581974 +161160,2016-02-24T10:00:00,BMFBOVESPA:GGBR4,2.48406026 +161161,2016-02-25T10:00:00,BMFBOVESPA:GGBR4,2.36608378 +161162,2016-02-26T10:00:00,BMFBOVESPA:GGBR4,2.31364979 +161163,2016-02-29T10:00:00,BMFBOVESPA:GGBR4,2.31364979 +161164,2016-03-01T10:00:00,BMFBOVESPA:GGBR4,2.35952953 +161165,2016-03-02T10:00:00,BMFBOVESPA:GGBR4,2.45784326 +161166,2016-03-03T10:00:00,BMFBOVESPA:GGBR4,2.64791648 +161167,2016-03-04T10:00:00,BMFBOVESPA:GGBR4,3.07394264 +161168,2016-03-07T10:00:00,BMFBOVESPA:GGBR4,3.24435311 +161169,2016-03-08T10:00:00,BMFBOVESPA:GGBR4,3.15914788 +161170,2016-03-09T10:00:00,BMFBOVESPA:GGBR4,3.21158186 +161171,2016-03-10T10:00:00,BMFBOVESPA:GGBR4,3.51963155 +161172,2016-03-11T10:00:00,BMFBOVESPA:GGBR4,3.36232959 +161173,2016-03-14T10:00:00,BMFBOVESPA:GGBR4,3.46064332 +161174,2016-03-15T10:00:00,BMFBOVESPA:GGBR4,3.11326813 +161175,2016-03-16T10:00:00,BMFBOVESPA:GGBR4,3.27712435 +161176,2016-03-17T10:00:00,BMFBOVESPA:GGBR4,3.59828254 +161177,2016-03-18T10:00:00,BMFBOVESPA:GGBR4,3.8342355 +161178,2016-03-21T10:00:00,BMFBOVESPA:GGBR4,3.8342355 +161179,2016-03-22T10:00:00,BMFBOVESPA:GGBR4,4.0767427 +161180,2016-03-23T10:00:00,BMFBOVESPA:GGBR4,3.82112699 +161181,2016-03-24T10:00:00,BMFBOVESPA:GGBR4,3.91944073 +161182,2016-03-28T10:00:00,BMFBOVESPA:GGBR4,4.05707995 +161183,2016-03-29T10:00:00,BMFBOVESPA:GGBR4,3.98498321 +161184,2016-03-30T10:00:00,BMFBOVESPA:GGBR4,4.41756363 +161185,2016-03-31T10:00:00,BMFBOVESPA:GGBR4,4.27337015 +161186,2016-04-01T10:00:00,BMFBOVESPA:GGBR4,4.5879741 +161187,2016-04-04T10:00:00,BMFBOVESPA:GGBR4,4.22749041 +161188,2016-04-05T10:00:00,BMFBOVESPA:GGBR4,4.27337015 +161189,2016-04-06T10:00:00,BMFBOVESPA:GGBR4,4.09640544 +161190,2016-04-07T10:00:00,BMFBOVESPA:GGBR4,4.01775446 +161191,2016-04-08T10:00:00,BMFBOVESPA:GGBR4,4.46344337 +161192,2016-04-11T10:00:00,BMFBOVESPA:GGBR4,4.69939632 +161193,2016-04-12T10:00:00,BMFBOVESPA:GGBR4,5.0467715 +161194,2016-04-13T10:00:00,BMFBOVESPA:GGBR4,5.47279767 +161195,2016-04-14T10:00:00,BMFBOVESPA:GGBR4,4.89602379 +161196,2016-04-15T10:00:00,BMFBOVESPA:GGBR4,5.14508523 +161197,2016-04-18T10:00:00,BMFBOVESPA:GGBR4,4.85014404 +161198,2016-04-19T10:00:00,BMFBOVESPA:GGBR4,5.29583295 +161199,2016-04-20T10:00:00,BMFBOVESPA:GGBR4,5.33515845 +161200,2016-04-22T10:00:00,BMFBOVESPA:GGBR4,5.08609699 +161201,2016-04-25T10:00:00,BMFBOVESPA:GGBR4,4.75183031 +161202,2016-04-26T10:00:00,BMFBOVESPA:GGBR4,5.02710876 +161203,2016-04-27T10:00:00,BMFBOVESPA:GGBR4,5.30238721 +161204,2016-04-28T10:00:00,BMFBOVESPA:GGBR4,5.08609699 +161205,2016-04-29T10:00:00,BMFBOVESPA:GGBR4,5.11886824 +161206,2016-05-02T10:00:00,BMFBOVESPA:GGBR4,4.97467477 +161207,2016-05-03T10:00:00,BMFBOVESPA:GGBR4,4.65351658 +161208,2016-05-04T10:00:00,BMFBOVESPA:GGBR4,4.8173728 +161209,2016-05-05T10:00:00,BMFBOVESPA:GGBR4,4.59452834 +161210,2016-05-06T10:00:00,BMFBOVESPA:GGBR4,4.8173728 +161211,2016-05-09T10:00:00,BMFBOVESPA:GGBR4,4.52243161 +161212,2016-05-10T10:00:00,BMFBOVESPA:GGBR4,4.73216757 +161213,2016-05-11T10:00:00,BMFBOVESPA:GGBR4,4.8042643 +161214,2016-05-12T10:00:00,BMFBOVESPA:GGBR4,4.62074534 +161215,2016-05-13T10:00:00,BMFBOVESPA:GGBR4,4.32580415 +161216,2016-05-16T10:00:00,BMFBOVESPA:GGBR4,4.03741721 +161217,2016-05-17T10:00:00,BMFBOVESPA:GGBR4,3.93254922 +161218,2016-05-18T10:00:00,BMFBOVESPA:GGBR4,3.87356099 +161219,2016-05-19T10:00:00,BMFBOVESPA:GGBR4,3.71625902 +161220,2016-05-20T10:00:00,BMFBOVESPA:GGBR4,3.8080185 +161221,2016-05-23T10:00:00,BMFBOVESPA:GGBR4,3.85389824 +161222,2016-05-24T10:00:00,BMFBOVESPA:GGBR4,3.72936751 +161223,2016-05-25T10:00:00,BMFBOVESPA:GGBR4,3.82112699 +161224,2016-05-27T10:00:00,BMFBOVESPA:GGBR4,3.72936751 +161225,2016-05-30T10:00:00,BMFBOVESPA:GGBR4,3.67037928 +161226,2016-05-31T10:00:00,BMFBOVESPA:GGBR4,3.65071653 +161227,2016-06-01T10:00:00,BMFBOVESPA:GGBR4,3.69659627 +161228,2016-06-02T10:00:00,BMFBOVESPA:GGBR4,3.76869301 +161229,2016-06-03T10:00:00,BMFBOVESPA:GGBR4,4.00464596 +161230,2016-06-06T10:00:00,BMFBOVESPA:GGBR4,4.16194793 +161231,2016-06-07T10:00:00,BMFBOVESPA:GGBR4,4.13573093 +161232,2016-06-08T10:00:00,BMFBOVESPA:GGBR4,4.26026166 +161233,2016-06-09T10:00:00,BMFBOVESPA:GGBR4,4.0505257 +161234,2016-06-10T10:00:00,BMFBOVESPA:GGBR4,3.84078974 +161235,2016-06-13T10:00:00,BMFBOVESPA:GGBR4,3.7818015 +161236,2016-06-14T10:00:00,BMFBOVESPA:GGBR4,3.70315052 +161237,2016-06-15T10:00:00,BMFBOVESPA:GGBR4,3.84078974 +161238,2016-06-16T10:00:00,BMFBOVESPA:GGBR4,3.91288648 +161239,2016-06-17T10:00:00,BMFBOVESPA:GGBR4,3.84734399 +161240,2016-06-20T10:00:00,BMFBOVESPA:GGBR4,3.8342355 +161241,2016-06-21T10:00:00,BMFBOVESPA:GGBR4,3.7818015 +161242,2016-06-22T10:00:00,BMFBOVESPA:GGBR4,3.80146425 +161243,2016-06-23T10:00:00,BMFBOVESPA:GGBR4,4.09640544 +161244,2016-06-24T10:00:00,BMFBOVESPA:GGBR4,3.84078974 +161245,2016-06-27T10:00:00,BMFBOVESPA:GGBR4,3.75558451 +161246,2016-06-28T10:00:00,BMFBOVESPA:GGBR4,3.76869301 +161247,2016-06-29T10:00:00,BMFBOVESPA:GGBR4,3.80146425 +161248,2016-06-30T10:00:00,BMFBOVESPA:GGBR4,3.86045249 +161249,2016-07-01T10:00:00,BMFBOVESPA:GGBR4,4.05707995 +161250,2016-07-04T10:00:00,BMFBOVESPA:GGBR4,4.12917668 +161251,2016-07-05T10:00:00,BMFBOVESPA:GGBR4,3.93254922 +161252,2016-07-06T10:00:00,BMFBOVESPA:GGBR4,4.0243087 +161253,2016-07-07T10:00:00,BMFBOVESPA:GGBR4,3.93910348 +161254,2016-07-08T10:00:00,BMFBOVESPA:GGBR4,4.03741721 +161255,2016-07-11T10:00:00,BMFBOVESPA:GGBR4,4.10951394 +161256,2016-07-12T10:00:00,BMFBOVESPA:GGBR4,4.35202114 +161257,2016-07-13T10:00:00,BMFBOVESPA:GGBR4,4.54864861 +161258,2016-07-14T10:00:00,BMFBOVESPA:GGBR4,4.45033487 +161259,2016-07-15T10:00:00,BMFBOVESPA:GGBR4,4.54864861 +161260,2016-07-18T10:00:00,BMFBOVESPA:GGBR4,4.67317933 +161261,2016-07-19T10:00:00,BMFBOVESPA:GGBR4,4.60763684 +161262,2016-07-20T10:00:00,BMFBOVESPA:GGBR4,4.47655186 +161263,2016-07-21T10:00:00,BMFBOVESPA:GGBR4,4.5355401 +161264,2016-07-22T10:00:00,BMFBOVESPA:GGBR4,4.7780473 +161265,2016-07-25T10:00:00,BMFBOVESPA:GGBR4,4.8042643 +161266,2016-07-26T10:00:00,BMFBOVESPA:GGBR4,4.98122901 +161267,2016-07-27T10:00:00,BMFBOVESPA:GGBR4,5.19096497 +161268,2016-07-28T10:00:00,BMFBOVESPA:GGBR4,5.12542248 +161269,2016-07-29T10:00:00,BMFBOVESPA:GGBR4,5.07954275 +161270,2016-08-01T10:00:00,BMFBOVESPA:GGBR4,5.18441073 +161271,2016-08-02T10:00:00,BMFBOVESPA:GGBR4,4.96812052 +161272,2016-08-03T10:00:00,BMFBOVESPA:GGBR4,5.14508523 +161273,2016-08-04T10:00:00,BMFBOVESPA:GGBR4,5.40725518 +161274,2016-08-05T10:00:00,BMFBOVESPA:GGBR4,5.61699114 +161275,2016-08-08T10:00:00,BMFBOVESPA:GGBR4,5.3417127 +161276,2016-08-09T10:00:00,BMFBOVESPA:GGBR4,5.46624342 +161277,2016-08-10T10:00:00,BMFBOVESPA:GGBR4,5.63665388 +161278,2016-08-11T10:00:00,BMFBOVESPA:GGBR4,5.93159508 +161279,2016-08-12T10:00:00,BMFBOVESPA:GGBR4,5.93814933 +161280,2016-08-15T10:00:00,BMFBOVESPA:GGBR4,6.3641755 +161281,2016-08-16T10:00:00,BMFBOVESPA:GGBR4,6.28552451 +161282,2016-08-17T10:00:00,BMFBOVESPA:GGBR4,6.50181472 +161283,2016-08-18T10:00:00,BMFBOVESPA:GGBR4,6.77709316 +161284,2016-08-19T10:00:00,BMFBOVESPA:GGBR4,6.73776767 +161285,2016-08-22T10:00:00,BMFBOVESPA:GGBR4,6.3379585 +161286,2016-08-23T10:00:00,BMFBOVESPA:GGBR4,6.39055355 +161287,2016-08-24T10:00:00,BMFBOVESPA:GGBR4,5.98950029 +161288,2016-08-25T10:00:00,BMFBOVESPA:GGBR4,6.00264957 +161289,2016-08-26T10:00:00,BMFBOVESPA:GGBR4,6.04867208 +161290,2016-08-29T10:00:00,BMFBOVESPA:GGBR4,6.11441851 +161291,2016-08-30T10:00:00,BMFBOVESPA:GGBR4,6.04867208 +161292,2016-08-31T10:00:00,BMFBOVESPA:GGBR4,5.96977636 +161293,2016-09-01T10:00:00,BMFBOVESPA:GGBR4,5.88430599 +161294,2016-09-02T10:00:00,BMFBOVESPA:GGBR4,6.22618745 +161295,2016-09-05T10:00:00,BMFBOVESPA:GGBR4,6.3379564 +161296,2016-09-06T10:00:00,BMFBOVESPA:GGBR4,6.31823247 +161297,2016-09-08T10:00:00,BMFBOVESPA:GGBR4,6.42342742 +161298,2016-09-09T10:00:00,BMFBOVESPA:GGBR4,6.09469525 +161299,2016-09-12T10:00:00,BMFBOVESPA:GGBR4,6.2327621 +161300,2016-09-13T10:00:00,BMFBOVESPA:GGBR4,5.68706668 +161301,2016-09-14T10:00:00,BMFBOVESPA:GGBR4,5.74623847 +161302,2016-09-15T10:00:00,BMFBOVESPA:GGBR4,5.72651455 +161303,2016-09-16T10:00:00,BMFBOVESPA:GGBR4,5.51612595 +161304,2016-09-19T10:00:00,BMFBOVESPA:GGBR4,5.53584988 +161305,2016-09-20T10:00:00,BMFBOVESPA:GGBR4,5.45695416 +161306,2016-09-21T10:00:00,BMFBOVESPA:GGBR4,5.76596307 +161307,2016-09-22T10:00:00,BMFBOVESPA:GGBR4,5.7199399 +161308,2016-09-23T10:00:00,BMFBOVESPA:GGBR4,5.71336526 +161309,2016-09-26T10:00:00,BMFBOVESPA:GGBR4,5.70679061 +161310,2016-09-27T10:00:00,BMFBOVESPA:GGBR4,5.67391739 +161311,2016-09-28T10:00:00,BMFBOVESPA:GGBR4,5.94347778 +161312,2016-09-29T10:00:00,BMFBOVESPA:GGBR4,5.93032915 +161313,2016-09-30T10:00:00,BMFBOVESPA:GGBR4,5.8251342 +161314,2016-10-03T10:00:00,BMFBOVESPA:GGBR4,5.91717921 +161315,2016-10-04T10:00:00,BMFBOVESPA:GGBR4,5.81855955 +161316,2016-10-05T10:00:00,BMFBOVESPA:GGBR4,5.96977636 +161317,2016-10-06T10:00:00,BMFBOVESPA:GGBR4,6.12099316 +161318,2016-10-07T10:00:00,BMFBOVESPA:GGBR4,6.35768033 +161319,2016-10-10T10:00:00,BMFBOVESPA:GGBR4,6.41027747 +161320,2016-10-11T10:00:00,BMFBOVESPA:GGBR4,6.24591139 +161321,2016-10-13T10:00:00,BMFBOVESPA:GGBR4,6.15386638 +161322,2016-10-14T10:00:00,BMFBOVESPA:GGBR4,6.20646353 +161323,2016-10-17T09:00:00,BMFBOVESPA:GGBR4,6.27220996 +161324,2016-10-18T09:00:00,BMFBOVESPA:GGBR4,6.58779285 +161325,2016-10-19T09:00:00,BMFBOVESPA:GGBR4,6.67326322 +161326,2016-10-20T09:00:00,BMFBOVESPA:GGBR4,6.72586037 +161327,2016-10-21T09:00:00,BMFBOVESPA:GGBR4,6.99542075 +161328,2016-10-24T09:00:00,BMFBOVESPA:GGBR4,6.96254753 +161329,2016-10-25T09:00:00,BMFBOVESPA:GGBR4,6.92967432 +161330,2016-10-26T09:00:00,BMFBOVESPA:GGBR4,6.97569682 +161331,2016-10-27T09:00:00,BMFBOVESPA:GGBR4,7.03486861 +161332,2016-10-28T09:00:00,BMFBOVESPA:GGBR4,7.21238399 +161333,2016-10-31T09:00:00,BMFBOVESPA:GGBR4,7.24525721 +161334,2016-11-01T09:00:00,BMFBOVESPA:GGBR4,6.94282361 +161335,2016-11-03T09:00:00,BMFBOVESPA:GGBR4,6.67983786 +161336,2016-11-04T09:00:00,BMFBOVESPA:GGBR4,6.83762931 +161337,2016-11-07T09:00:00,BMFBOVESPA:GGBR4,7.304429 +161338,2016-11-08T09:00:00,BMFBOVESPA:GGBR4,7.44249651 +161339,2016-11-09T09:00:00,BMFBOVESPA:GGBR4,7.91587085 +161340,2016-11-10T09:00:00,BMFBOVESPA:GGBR4,8.21830446 +161341,2016-11-11T09:00:00,BMFBOVESPA:GGBR4,7.94874407 +161342,2016-11-14T09:00:00,BMFBOVESPA:GGBR4,8.77714916 +161343,2016-11-16T09:00:00,BMFBOVESPA:GGBR4,8.28405089 +161344,2016-11-17T09:00:00,BMFBOVESPA:GGBR4,8.4221184 +161345,2016-11-18T09:00:00,BMFBOVESPA:GGBR4,8.74427594 +161346,2016-11-21T09:00:00,BMFBOVESPA:GGBR4,8.90206738 +161347,2016-11-22T09:00:00,BMFBOVESPA:GGBR4,9.27737478 +161348,2016-11-23T09:00:00,BMFBOVESPA:GGBR4,9.46173709 +161349,2016-11-24T09:00:00,BMFBOVESPA:GGBR4,9.21811547 +161350,2016-11-25T09:00:00,BMFBOVESPA:GGBR4,9.34980283 +161351,2016-11-28T09:00:00,BMFBOVESPA:GGBR4,9.62634629 +161352,2016-11-29T09:00:00,BMFBOVESPA:GGBR4,9.12593432 +161353,2016-11-30T09:00:00,BMFBOVESPA:GGBR4,8.9218189 +161354,2016-12-01T09:00:00,BMFBOVESPA:GGBR4,8.5267568 +161355,2016-12-02T09:00:00,BMFBOVESPA:GGBR4,8.49383497 +161356,2016-12-05T09:00:00,BMFBOVESPA:GGBR4,8.59260049 +161357,2016-12-06T09:00:00,BMFBOVESPA:GGBR4,8.62552233 +161358,2016-12-07T09:00:00,BMFBOVESPA:GGBR4,9.03375316 +161359,2016-12-08T09:00:00,BMFBOVESPA:GGBR4,8.94157201 +161360,2016-12-09T09:00:00,BMFBOVESPA:GGBR4,8.47408186 +161361,2016-12-12T09:00:00,BMFBOVESPA:GGBR4,7.98025424 +161362,2016-12-13T09:00:00,BMFBOVESPA:GGBR4,7.69712641 +161363,2016-12-14T09:00:00,BMFBOVESPA:GGBR4,7.17696132 +161364,2016-12-15T09:00:00,BMFBOVESPA:GGBR4,7.53910158 +161365,2016-12-16T09:00:00,BMFBOVESPA:GGBR4,7.19013006 +161366,2016-12-19T09:00:00,BMFBOVESPA:GGBR4,6.93992407 +161367,2016-12-20T09:00:00,BMFBOVESPA:GGBR4,6.99259901 +161368,2016-12-21T09:00:00,BMFBOVESPA:GGBR4,7.09794891 +161369,2016-12-22T09:00:00,BMFBOVESPA:GGBR4,6.79506797 +161370,2016-12-23T09:00:00,BMFBOVESPA:GGBR4,6.78189924 +161371,2016-12-26T09:00:00,BMFBOVESPA:GGBR4,6.99259901 +161372,2016-12-27T09:00:00,BMFBOVESPA:GGBR4,7.22963628 +161373,2016-12-28T09:00:00,BMFBOVESPA:GGBR4,7.09136454 +161374,2016-12-29T09:00:00,BMFBOVESPA:GGBR4,7.11111765 +161375,2017-01-02T09:00:00,BMFBOVESPA:GGBR4,7.13745512 +161376,2017-01-03T09:00:00,BMFBOVESPA:GGBR4,7.34157053 +161377,2017-01-04T09:00:00,BMFBOVESPA:GGBR4,7.25597374 +161378,2017-01-05T09:00:00,BMFBOVESPA:GGBR4,7.76955447 +161379,2017-01-06T09:00:00,BMFBOVESPA:GGBR4,7.72346389 +161380,2017-01-09T09:00:00,BMFBOVESPA:GGBR4,7.73004825 +161381,2017-01-10T09:00:00,BMFBOVESPA:GGBR4,7.88807309 +161382,2017-01-11T09:00:00,BMFBOVESPA:GGBR4,8.29630392 +161383,2017-01-12T09:00:00,BMFBOVESPA:GGBR4,8.42799128 +161384,2017-01-13T09:00:00,BMFBOVESPA:GGBR4,8.59918486 +161385,2017-01-16T09:00:00,BMFBOVESPA:GGBR4,8.69136601 +161386,2017-01-17T09:00:00,BMFBOVESPA:GGBR4,8.55309428 +161387,2017-01-18T09:00:00,BMFBOVESPA:GGBR4,8.30288829 +161388,2017-01-19T09:00:00,BMFBOVESPA:GGBR4,7.96708551 +161389,2017-01-20T09:00:00,BMFBOVESPA:GGBR4,8.04609793 +161390,2017-01-23T09:00:00,BMFBOVESPA:GGBR4,8.35556323 +161391,2017-01-24T09:00:00,BMFBOVESPA:GGBR4,8.26996645 +161392,2017-01-26T09:00:00,BMFBOVESPA:GGBR4,8.22387587 +161393,2017-01-27T09:00:00,BMFBOVESPA:GGBR4,8.27655081 +161394,2017-01-30T09:00:00,BMFBOVESPA:GGBR4,7.9275793 +161395,2017-01-31T09:00:00,BMFBOVESPA:GGBR4,8.03292919 +161396,2017-02-01T09:00:00,BMFBOVESPA:GGBR4,8.17778529 +161397,2017-02-02T09:00:00,BMFBOVESPA:GGBR4,8.38190071 +161398,2017-02-03T09:00:00,BMFBOVESPA:GGBR4,8.3621476 +161399,2017-02-06T09:00:00,BMFBOVESPA:GGBR4,8.16461655 +161400,2017-02-07T09:00:00,BMFBOVESPA:GGBR4,8.11852598 +161401,2017-02-08T09:00:00,BMFBOVESPA:GGBR4,8.0526823 +161402,2017-02-09T09:00:00,BMFBOVESPA:GGBR4,8.23046024 +161403,2017-02-10T09:00:00,BMFBOVESPA:GGBR4,8.4872506 +161404,2017-02-13T09:00:00,BMFBOVESPA:GGBR4,8.7572097 +161405,2017-02-14T09:00:00,BMFBOVESPA:GGBR4,8.6518598 +161406,2017-02-15T09:00:00,BMFBOVESPA:GGBR4,8.7967159 +161407,2017-02-16T09:00:00,BMFBOVESPA:GGBR4,8.86255959 +161408,2017-02-17T09:00:00,BMFBOVESPA:GGBR4,8.77037843 +161409,2017-02-20T10:00:00,BMFBOVESPA:GGBR4,8.85597522 +161410,2017-02-21T10:00:00,BMFBOVESPA:GGBR4,9.00083132 +161411,2017-02-22T10:00:00,BMFBOVESPA:GGBR4,8.6321067 +161412,2017-02-23T10:00:00,BMFBOVESPA:GGBR4,8.43457565 +161413,2017-02-24T10:00:00,BMFBOVESPA:GGBR4,8.5267568 +161414,2017-03-01T10:00:00,BMFBOVESPA:GGBR4,8.7572097 +161415,2017-03-02T10:00:00,BMFBOVESPA:GGBR4,8.60576922 +161416,2017-03-03T10:00:00,BMFBOVESPA:GGBR4,8.79013153 +161417,2017-03-06T10:00:00,BMFBOVESPA:GGBR4,8.6321067 +161418,2017-03-07T10:00:00,BMFBOVESPA:GGBR4,8.57284739 +161419,2017-03-08T10:00:00,BMFBOVESPA:GGBR4,7.99342298 +161420,2017-03-09T10:00:00,BMFBOVESPA:GGBR4,7.86831999 +161421,2017-03-10T10:00:00,BMFBOVESPA:GGBR4,7.84198252 +161422,2017-03-13T10:00:00,BMFBOVESPA:GGBR4,8.14486345 +161423,2017-03-14T10:00:00,BMFBOVESPA:GGBR4,8.17778529 +161424,2017-03-15T10:00:00,BMFBOVESPA:GGBR4,8.60576922 +161425,2017-03-16T10:00:00,BMFBOVESPA:GGBR4,8.44116002 +161426,2017-03-17T10:00:00,BMFBOVESPA:GGBR4,8.12511035 +161427,2017-03-20T10:00:00,BMFBOVESPA:GGBR4,8.32264139 +161428,2017-03-21T10:00:00,BMFBOVESPA:GGBR4,7.73004825 +161429,2017-03-22T10:00:00,BMFBOVESPA:GGBR4,7.73004825 +161430,2017-03-23T10:00:00,BMFBOVESPA:GGBR4,7.53910158 +161431,2017-03-24T10:00:00,BMFBOVESPA:GGBR4,7.34157053 +161432,2017-03-27T10:00:00,BMFBOVESPA:GGBR4,7.24938938 +161433,2017-03-28T10:00:00,BMFBOVESPA:GGBR4,7.24280501 +161434,2017-03-29T10:00:00,BMFBOVESPA:GGBR4,7.28231122 +161435,2017-03-30T10:00:00,BMFBOVESPA:GGBR4,7.04527397 +161436,2017-03-31T10:00:00,BMFBOVESPA:GGBR4,7.17037696 +161437,2017-04-03T10:00:00,BMFBOVESPA:GGBR4,7.07161143 +161438,2017-04-04T10:00:00,BMFBOVESPA:GGBR4,7.17696132 +161439,2017-04-05T10:00:00,BMFBOVESPA:GGBR4,7.01235212 +161440,2017-04-06T10:00:00,BMFBOVESPA:GGBR4,6.89383349 +161441,2017-04-07T10:00:00,BMFBOVESPA:GGBR4,6.94650844 +161442,2017-04-10T10:00:00,BMFBOVESPA:GGBR4,6.81482107 +161443,2017-04-11T10:00:00,BMFBOVESPA:GGBR4,6.6041213 +161444,2017-04-12T10:00:00,BMFBOVESPA:GGBR4,6.26831917 +161445,2017-04-13T10:00:00,BMFBOVESPA:GGBR4,6.22222794 +161446,2017-04-17T10:00:00,BMFBOVESPA:GGBR4,6.3341622 +161447,2017-04-18T10:00:00,BMFBOVESPA:GGBR4,6.16955299 +161448,2017-04-19T10:00:00,BMFBOVESPA:GGBR4,6.12346242 +161449,2017-04-20T10:00:00,BMFBOVESPA:GGBR4,6.28807162 +161450,2017-04-24T10:00:00,BMFBOVESPA:GGBR4,6.36049967 +161451,2017-04-25T10:00:00,BMFBOVESPA:GGBR4,6.4790183 +161452,2017-04-26T10:00:00,BMFBOVESPA:GGBR4,6.45926519 +161453,2017-04-27T10:00:00,BMFBOVESPA:GGBR4,6.37366841 +161454,2017-04-28T10:00:00,BMFBOVESPA:GGBR4,6.45268082 +161455,2017-05-02T10:00:00,BMFBOVESPA:GGBR4,6.61729003 +161456,2017-05-03T10:00:00,BMFBOVESPA:GGBR4,6.29465599 +161457,2017-05-04T10:00:00,BMFBOVESPA:GGBR4,6.15638426 +161458,2017-05-05T10:00:00,BMFBOVESPA:GGBR4,6.13663115 +161459,2017-05-08T10:00:00,BMFBOVESPA:GGBR4,6.05103437 +161460,2017-05-09T10:00:00,BMFBOVESPA:GGBR4,6.30124036 +161461,2017-05-10T10:00:00,BMFBOVESPA:GGBR4,6.45926519 +161462,2017-05-11T10:00:00,BMFBOVESPA:GGBR4,6.56461508 +161463,2017-05-12T10:00:00,BMFBOVESPA:GGBR4,6.3341622 +161464,2017-05-15T10:00:00,BMFBOVESPA:GGBR4,6.57119945 +161465,2017-05-16T10:00:00,BMFBOVESPA:GGBR4,6.81482107 +161466,2017-05-17T10:00:00,BMFBOVESPA:GGBR4,6.73580866 +161467,2017-05-18T10:00:00,BMFBOVESPA:GGBR4,5.92593137 +161468,2017-05-19T10:00:00,BMFBOVESPA:GGBR4,6.29465599 +161469,2017-05-22T10:00:00,BMFBOVESPA:GGBR4,6.1893061 +161470,2017-05-23T10:00:00,BMFBOVESPA:GGBR4,6.4790183 +161471,2017-05-24T10:00:00,BMFBOVESPA:GGBR4,6.36049967 +161472,2017-05-25T10:00:00,BMFBOVESPA:GGBR4,6.28148725 +161473,2017-05-26T10:00:00,BMFBOVESPA:GGBR4,6.28807162 +161474,2017-05-29T10:00:00,BMFBOVESPA:GGBR4,6.45926519 +161475,2017-05-30T10:00:00,BMFBOVESPA:GGBR4,6.54486198 +161476,2017-05-31T10:00:00,BMFBOVESPA:GGBR4,6.30782473 +161477,2017-06-01T10:00:00,BMFBOVESPA:GGBR4,6.26831917 +161478,2017-06-02T10:00:00,BMFBOVESPA:GGBR4,6.29465599 +161479,2017-06-05T10:00:00,BMFBOVESPA:GGBR4,6.21564357 +161480,2017-06-06T10:00:00,BMFBOVESPA:GGBR4,6.23539668 +161481,2017-06-07T10:00:00,BMFBOVESPA:GGBR4,6.14979989 +161482,2017-06-08T10:00:00,BMFBOVESPA:GGBR4,6.30124036 +161483,2017-06-09T10:00:00,BMFBOVESPA:GGBR4,6.36708404 +161484,2017-06-12T10:00:00,BMFBOVESPA:GGBR4,6.26831917 +161485,2017-06-13T10:00:00,BMFBOVESPA:GGBR4,6.24198105 +161486,2017-06-14T10:00:00,BMFBOVESPA:GGBR4,6.07737184 +161487,2017-06-16T10:00:00,BMFBOVESPA:GGBR4,5.93910077 +161488,2017-06-19T10:00:00,BMFBOVESPA:GGBR4,6.06420311 +161489,2017-06-20T10:00:00,BMFBOVESPA:GGBR4,5.94568448 +161490,2017-06-21T10:00:00,BMFBOVESPA:GGBR4,6.05103437 +161491,2017-06-22T10:00:00,BMFBOVESPA:GGBR4,6.16296863 +161492,2017-06-23T10:00:00,BMFBOVESPA:GGBR4,6.38683714 +161493,2017-06-26T10:00:00,BMFBOVESPA:GGBR4,6.6041213 +161494,2017-06-27T10:00:00,BMFBOVESPA:GGBR4,6.56461508 +161495,2017-06-28T10:00:00,BMFBOVESPA:GGBR4,6.76214613 +161496,2017-06-29T10:00:00,BMFBOVESPA:GGBR4,6.68971808 +161497,2017-06-30T10:00:00,BMFBOVESPA:GGBR4,6.7687305 +161498,2017-07-03T10:00:00,BMFBOVESPA:GGBR4,6.84774292 +161499,2017-07-04T10:00:00,BMFBOVESPA:GGBR4,6.82140544 +161500,2017-07-05T10:00:00,BMFBOVESPA:GGBR4,6.97284592 +161501,2017-07-06T10:00:00,BMFBOVESPA:GGBR4,7.06502707 +161502,2017-07-07T10:00:00,BMFBOVESPA:GGBR4,7.08478017 +161503,2017-07-10T10:00:00,BMFBOVESPA:GGBR4,7.25597374 +161504,2017-07-11T10:00:00,BMFBOVESPA:GGBR4,7.20988317 +161505,2017-07-12T10:00:00,BMFBOVESPA:GGBR4,7.25597374 +161506,2017-07-13T10:00:00,BMFBOVESPA:GGBR4,7.19013006 +161507,2017-07-14T10:00:00,BMFBOVESPA:GGBR4,7.2032988 +161508,2017-07-17T10:00:00,BMFBOVESPA:GGBR4,7.25597374 +161509,2017-07-18T10:00:00,BMFBOVESPA:GGBR4,7.13745512 +161510,2017-07-19T10:00:00,BMFBOVESPA:GGBR4,7.28231122 +161511,2017-07-20T10:00:00,BMFBOVESPA:GGBR4,7.15720822 +161512,2017-07-21T10:00:00,BMFBOVESPA:GGBR4,7.0386896 +161513,2017-07-24T10:00:00,BMFBOVESPA:GGBR4,7.21646754 +161514,2017-07-25T10:00:00,BMFBOVESPA:GGBR4,7.33498616 +161515,2017-07-26T10:00:00,BMFBOVESPA:GGBR4,6.94650844 +161516,2017-07-27T10:00:00,BMFBOVESPA:GGBR4,6.95967718 +161517,2017-07-28T10:00:00,BMFBOVESPA:GGBR4,6.97284592 +161518,2017-07-31T10:00:00,BMFBOVESPA:GGBR4,7.01893649 +161519,2017-08-01T10:00:00,BMFBOVESPA:GGBR4,6.95309281 +161520,2017-08-02T10:00:00,BMFBOVESPA:GGBR4,7.15720822 +161521,2017-08-03T10:00:00,BMFBOVESPA:GGBR4,7.18354569 +161522,2017-08-04T10:00:00,BMFBOVESPA:GGBR4,7.36132363 +161523,2017-08-07T10:00:00,BMFBOVESPA:GGBR4,7.63128273 +161524,2017-08-08T10:00:00,BMFBOVESPA:GGBR4,7.55227031 +161525,2017-08-09T10:00:00,BMFBOVESPA:GGBR4,7.48642663 +161526,2017-08-10T10:00:00,BMFBOVESPA:GGBR4,7.54568594 +161527,2017-08-11T10:00:00,BMFBOVESPA:GGBR4,7.43375168 +161528,2017-08-14T10:00:00,BMFBOVESPA:GGBR4,7.37449237 +161529,2017-08-15T10:00:00,BMFBOVESPA:GGBR4,7.22305191 +161530,2017-08-16T10:00:00,BMFBOVESPA:GGBR4,7.42716732 +161531,2017-08-17T10:00:00,BMFBOVESPA:GGBR4,7.40082985 +161532,2017-08-18T10:00:00,BMFBOVESPA:GGBR4,7.36132363 +161533,2017-08-21T10:00:00,BMFBOVESPA:GGBR4,7.27572685 +161534,2017-08-22T10:00:00,BMFBOVESPA:GGBR4,7.49340533 +161535,2017-08-23T10:00:00,BMFBOVESPA:GGBR4,7.67810194 +161536,2017-08-24T10:00:00,BMFBOVESPA:GGBR4,7.63192779 +161537,2017-08-25T10:00:00,BMFBOVESPA:GGBR4,7.56596471 +161538,2017-08-28T10:00:00,BMFBOVESPA:GGBR4,7.59894625 +161539,2017-08-29T10:00:00,BMFBOVESPA:GGBR4,7.55277209 +161540,2017-08-30T10:00:00,BMFBOVESPA:GGBR4,7.79683548 +161541,2017-08-31T10:00:00,BMFBOVESPA:GGBR4,7.81662439 +161542,2017-09-01T10:00:00,BMFBOVESPA:GGBR4,8.30475116 +161543,2017-09-04T10:00:00,BMFBOVESPA:GGBR4,8.51583299 +161544,2017-09-05T10:00:00,BMFBOVESPA:GGBR4,8.32454008 +161545,2017-09-06T10:00:00,BMFBOVESPA:GGBR4,8.51583299 +161546,2017-09-08T10:00:00,BMFBOVESPA:GGBR4,8.06068778 +161547,2017-09-11T10:00:00,BMFBOVESPA:GGBR4,8.15303608 +161548,2017-09-12T10:00:00,BMFBOVESPA:GGBR4,8.04749516 +161549,2017-09-13T10:00:00,BMFBOVESPA:GGBR4,7.93535793 +161550,2017-09-14T10:00:00,BMFBOVESPA:GGBR4,7.87599117 +161551,2017-09-15T10:00:00,BMFBOVESPA:GGBR4,8.02110993 +161552,2017-09-18T10:00:00,BMFBOVESPA:GGBR4,8.08707301 +161553,2017-09-19T10:00:00,BMFBOVESPA:GGBR4,7.84960593 +161554,2017-09-20T10:00:00,BMFBOVESPA:GGBR4,7.80343178 +161555,2017-09-21T10:00:00,BMFBOVESPA:GGBR4,7.61873517 +161556,2017-09-22T10:00:00,BMFBOVESPA:GGBR4,7.46042379 +161557,2017-09-25T10:00:00,BMFBOVESPA:GGBR4,7.23614934 +161558,2017-09-26T10:00:00,BMFBOVESPA:GGBR4,7.32849764 +161559,2017-09-27T10:00:00,BMFBOVESPA:GGBR4,7.36147918 +161560,2017-09-28T10:00:00,BMFBOVESPA:GGBR4,7.16358996 +161561,2017-09-29T10:00:00,BMFBOVESPA:GGBR4,7.28232349 +161562,2017-10-02T10:00:00,BMFBOVESPA:GGBR4,7.25593826 +161563,2017-10-03T10:00:00,BMFBOVESPA:GGBR4,7.51979056 +161564,2017-10-04T10:00:00,BMFBOVESPA:GGBR4,7.50000164 +161565,2017-10-05T10:00:00,BMFBOVESPA:GGBR4,7.30870872 +161566,2017-10-06T10:00:00,BMFBOVESPA:GGBR4,7.09762688 +161567,2017-10-09T10:00:00,BMFBOVESPA:GGBR4,7.05804903 +161568,2017-10-10T10:00:00,BMFBOVESPA:GGBR4,7.35488287 +161569,2017-10-11T10:00:00,BMFBOVESPA:GGBR4,7.26913087 +161570,2017-10-13T10:00:00,BMFBOVESPA:GGBR4,7.54617579 +161571,2017-10-16T09:00:00,BMFBOVESPA:GGBR4,7.53298317 +161572,2017-10-17T09:00:00,BMFBOVESPA:GGBR4,7.4670201 +161573,2017-10-18T09:00:00,BMFBOVESPA:GGBR4,7.69129456 +161574,2017-10-19T09:00:00,BMFBOVESPA:GGBR4,7.7308724 +161575,2017-10-20T09:00:00,BMFBOVESPA:GGBR4,7.70448717 +161576,2017-10-23T09:00:00,BMFBOVESPA:GGBR4,7.67150563 +161577,2017-10-24T09:00:00,BMFBOVESPA:GGBR4,7.92876163 +161578,2017-10-25T09:00:00,BMFBOVESPA:GGBR4,7.94855054 +161579,2017-10-26T09:00:00,BMFBOVESPA:GGBR4,7.74406502 +161580,2017-10-27T09:00:00,BMFBOVESPA:GGBR4,7.63852409 +161581,2017-10-30T09:00:00,BMFBOVESPA:GGBR4,7.42084594 +161582,2017-10-31T09:00:00,BMFBOVESPA:GGBR4,7.22295672 +161583,2017-11-01T09:00:00,BMFBOVESPA:GGBR4,7.03826011 +161584,2017-11-03T09:00:00,BMFBOVESPA:GGBR4,7.11081949 +161585,2017-11-06T09:00:00,BMFBOVESPA:GGBR4,7.22955303 +161586,2017-11-07T09:00:00,BMFBOVESPA:GGBR4,6.97229704 +161587,2017-11-08T09:00:00,BMFBOVESPA:GGBR4,7.05804903 +161588,2017-11-09T09:00:00,BMFBOVESPA:GGBR4,6.90633396 +161589,2017-11-10T09:00:00,BMFBOVESPA:GGBR4,6.78100412 +161590,2017-11-13T09:00:00,BMFBOVESPA:GGBR4,6.88654504 +161591,2017-11-14T09:00:00,BMFBOVESPA:GGBR4,6.56332597 +161592,2017-11-16T09:00:00,BMFBOVESPA:GGBR4,6.76121519 +161593,2017-11-17T09:00:00,BMFBOVESPA:GGBR4,6.95250812 +161594,2017-11-21T09:00:00,BMFBOVESPA:GGBR4,6.94591181 +161595,2017-11-22T09:00:00,BMFBOVESPA:GGBR4,7.07159986 +161596,2017-11-23T09:00:00,BMFBOVESPA:GGBR4,7.17744232 +161597,2017-11-24T09:00:00,BMFBOVESPA:GGBR4,7.12452109 +161598,2017-11-27T09:00:00,BMFBOVESPA:GGBR4,7.31636056 +161599,2017-11-28T09:00:00,BMFBOVESPA:GGBR4,7.26343933 +161600,2017-11-29T09:00:00,BMFBOVESPA:GGBR4,7.34282118 +161601,2017-11-30T09:00:00,BMFBOVESPA:GGBR4,7.32959087 +161602,2017-12-01T09:00:00,BMFBOVESPA:GGBR4,7.30974541 +161603,2017-12-04T09:00:00,BMFBOVESPA:GGBR4,7.46850911 +161604,2017-12-05T09:00:00,BMFBOVESPA:GGBR4,7.36266665 +161605,2017-12-06T09:00:00,BMFBOVESPA:GGBR4,7.36266665 +161606,2017-12-07T09:00:00,BMFBOVESPA:GGBR4,7.4552788 +161607,2017-12-08T09:00:00,BMFBOVESPA:GGBR4,7.73973044 +161608,2017-12-11T09:00:00,BMFBOVESPA:GGBR4,7.8323426 +161609,2017-12-12T09:00:00,BMFBOVESPA:GGBR4,7.93818506 +161610,2017-12-13T09:00:00,BMFBOVESPA:GGBR4,7.7728062 +161611,2017-12-14T09:00:00,BMFBOVESPA:GGBR4,7.8323426 +161612,2017-12-15T09:00:00,BMFBOVESPA:GGBR4,7.97787598 +161613,2017-12-18T09:00:00,BMFBOVESPA:GGBR4,7.92495475 +161614,2017-12-19T09:00:00,BMFBOVESPA:GGBR4,8.01095176 +161615,2017-12-20T09:00:00,BMFBOVESPA:GGBR4,8.11679422 +161616,2017-12-21T09:00:00,BMFBOVESPA:GGBR4,8.26232762 +161617,2017-12-22T09:00:00,BMFBOVESPA:GGBR4,8.22925185 +161618,2017-12-26T09:00:00,BMFBOVESPA:GGBR4,8.18294576 +161619,2017-12-27T09:00:00,BMFBOVESPA:GGBR4,8.16971546 +161620,2017-12-28T09:00:00,BMFBOVESPA:GGBR4,8.18956092 +161621,2018-01-02T09:00:00,BMFBOVESPA:GGBR4,8.57985502 +161622,2018-01-03T09:00:00,BMFBOVESPA:GGBR4,8.56662472 +161623,2018-01-04T09:00:00,BMFBOVESPA:GGBR4,9.02968551 +161624,2018-01-05T09:00:00,BMFBOVESPA:GGBR4,8.91722788 +161625,2018-01-08T09:00:00,BMFBOVESPA:GGBR4,9.22814014 +161626,2018-01-09T09:00:00,BMFBOVESPA:GGBR4,9.28106137 +161627,2018-01-10T09:00:00,BMFBOVESPA:GGBR4,9.15537344 +161628,2018-01-11T09:00:00,BMFBOVESPA:GGBR4,9.90288587 +161629,2018-01-12T09:00:00,BMFBOVESPA:GGBR4,9.90288587 +161630,2018-01-15T09:00:00,BMFBOVESPA:GGBR4,9.80365855 +161631,2018-01-16T09:00:00,BMFBOVESPA:GGBR4,9.565513 +161632,2018-01-17T09:00:00,BMFBOVESPA:GGBR4,9.92273133 +161633,2018-01-18T09:00:00,BMFBOVESPA:GGBR4,9.61843423 +161634,2018-01-19T09:00:00,BMFBOVESPA:GGBR4,9.36705838 +161635,2018-01-22T09:00:00,BMFBOVESPA:GGBR4,9.2479856 +161636,2018-01-23T09:00:00,BMFBOVESPA:GGBR4,9.06937643 +161637,2018-01-24T09:00:00,BMFBOVESPA:GGBR4,9.35382806 +161638,2018-01-26T09:00:00,BMFBOVESPA:GGBR4,9.8830404 +161639,2018-01-29T09:00:00,BMFBOVESPA:GGBR4,9.67135546 +161640,2018-01-30T09:00:00,BMFBOVESPA:GGBR4,9.73750701 +161641,2018-01-31T09:00:00,BMFBOVESPA:GGBR4,9.52582207 +161642,2018-02-01T09:00:00,BMFBOVESPA:GGBR4,9.67135546 +161643,2018-02-02T09:00:00,BMFBOVESPA:GGBR4,9.6382797 +161644,2018-02-05T09:00:00,BMFBOVESPA:GGBR4,9.0892219 +161645,2018-02-06T09:00:00,BMFBOVESPA:GGBR4,9.6382797 +161646,2018-02-07T09:00:00,BMFBOVESPA:GGBR4,9.30090683 +161647,2018-02-08T09:00:00,BMFBOVESPA:GGBR4,9.10245221 +161648,2018-02-09T09:00:00,BMFBOVESPA:GGBR4,9.28106137 +161649,2018-02-14T09:00:00,BMFBOVESPA:GGBR4,9.89627071 +161650,2018-02-15T09:00:00,BMFBOVESPA:GGBR4,9.92273133 +161651,2018-02-16T09:00:00,BMFBOVESPA:GGBR4,10.53794067 +161652,2018-02-19T10:00:00,BMFBOVESPA:GGBR4,11.067153 +161653,2018-02-20T10:00:00,BMFBOVESPA:GGBR4,10.68347406 +161654,2018-02-21T10:00:00,BMFBOVESPA:GGBR4,10.78270072 +161655,2018-02-22T10:00:00,BMFBOVESPA:GGBR4,10.6570141 +161656,2018-02-23T10:00:00,BMFBOVESPA:GGBR4,10.99438697 +161657,2018-02-26T10:00:00,BMFBOVESPA:GGBR4,11.26560829 +161658,2018-02-27T10:00:00,BMFBOVESPA:GGBR4,11.01423177 +161659,2018-02-28T10:00:00,BMFBOVESPA:GGBR4,10.99438697 +161660,2018-03-01T10:00:00,BMFBOVESPA:GGBR4,11.34498948 +161661,2018-03-02T10:00:00,BMFBOVESPA:GGBR4,11.17961063 +161662,2018-03-05T10:00:00,BMFBOVESPA:GGBR4,11.29206825 +161663,2018-03-06T10:00:00,BMFBOVESPA:GGBR4,10.79593168 +161664,2018-03-07T10:00:00,BMFBOVESPA:GGBR4,11.067153 +161665,2018-03-08T10:00:00,BMFBOVESPA:GGBR4,10.60409287 +161666,2018-03-09T10:00:00,BMFBOVESPA:GGBR4,10.67024309 +161667,2018-03-12T10:00:00,BMFBOVESPA:GGBR4,10.86906993 +161668,2018-03-13T10:00:00,BMFBOVESPA:GGBR4,10.7961683 +161669,2018-03-14T10:00:00,BMFBOVESPA:GGBR4,10.63710741 +161670,2018-03-15T10:00:00,BMFBOVESPA:GGBR4,10.29910651 +161671,2018-03-16T10:00:00,BMFBOVESPA:GGBR4,10.23945917 +161672,2018-03-19T10:00:00,BMFBOVESPA:GGBR4,9.96110494 +161673,2018-03-20T10:00:00,BMFBOVESPA:GGBR4,10.43165614 +161674,2018-03-21T10:00:00,BMFBOVESPA:GGBR4,10.5907157 +161675,2018-03-22T10:00:00,BMFBOVESPA:GGBR4,10.17981184 +161676,2018-03-23T10:00:00,BMFBOVESPA:GGBR4,10.00086984 +161677,2018-03-26T10:00:00,BMFBOVESPA:GGBR4,10.14667443 +161678,2018-03-27T10:00:00,BMFBOVESPA:GGBR4,10.0141248 +161679,2018-03-28T10:00:00,BMFBOVESPA:GGBR4,9.90808509 +161680,2018-03-29T10:00:00,BMFBOVESPA:GGBR4,10.27259658 +161681,2018-04-02T10:00:00,BMFBOVESPA:GGBR4,10.36538132 +161682,2018-04-03T10:00:00,BMFBOVESPA:GGBR4,10.42502866 +161683,2018-04-04T10:00:00,BMFBOVESPA:GGBR4,10.17318436 +161684,2018-04-05T10:00:00,BMFBOVESPA:GGBR4,10.8558143 +161685,2018-04-06T10:00:00,BMFBOVESPA:GGBR4,10.69012726 +161686,2018-04-09T10:00:00,BMFBOVESPA:GGBR4,10.47804851 +161687,2018-04-10T10:00:00,BMFBOVESPA:GGBR4,10.69675475 +161688,2018-04-11T10:00:00,BMFBOVESPA:GGBR4,10.61722563 +161689,2018-04-12T10:00:00,BMFBOVESPA:GGBR4,10.902208 +161690,2018-04-13T10:00:00,BMFBOVESPA:GGBR4,10.87569741 +161691,2018-04-16T10:00:00,BMFBOVESPA:GGBR4,10.84256067 +161692,2018-04-17T10:00:00,BMFBOVESPA:GGBR4,11.13416854 +161693,2018-04-18T10:00:00,BMFBOVESPA:GGBR4,11.49205321 +161694,2018-04-19T10:00:00,BMFBOVESPA:GGBR4,11.37938602 +161695,2018-04-20T10:00:00,BMFBOVESPA:GGBR4,11.23358208 +161696,2018-04-23T10:00:00,BMFBOVESPA:GGBR4,11.08777683 +161697,2018-04-24T10:00:00,BMFBOVESPA:GGBR4,11.10765927 +161698,2018-04-25T10:00:00,BMFBOVESPA:GGBR4,11.11428676 +161699,2018-04-26T10:00:00,BMFBOVESPA:GGBR4,11.2799738 +161700,2018-04-27T10:00:00,BMFBOVESPA:GGBR4,11.05463942 +161701,2018-04-30T10:00:00,BMFBOVESPA:GGBR4,11.03475697 +161702,2018-05-02T10:00:00,BMFBOVESPA:GGBR4,10.76303022 +161703,2018-05-03T10:00:00,BMFBOVESPA:GGBR4,10.92871726 +161704,2018-05-04T10:00:00,BMFBOVESPA:GGBR4,11.16067912 +161705,2018-05-07T10:00:00,BMFBOVESPA:GGBR4,10.84256067 +161706,2018-05-08T10:00:00,BMFBOVESPA:GGBR4,10.82267756 +161707,2018-05-09T10:00:00,BMFBOVESPA:GGBR4,11.50530883 +161708,2018-05-10T10:00:00,BMFBOVESPA:GGBR4,11.83005477 +161709,2018-05-11T10:00:00,BMFBOVESPA:GGBR4,11.76377995 +161710,2018-05-14T10:00:00,BMFBOVESPA:GGBR4,11.73726937 +161711,2018-05-15T10:00:00,BMFBOVESPA:GGBR4,11.78366307 +161712,2018-05-16T10:00:00,BMFBOVESPA:GGBR4,12.09515404 +161713,2018-05-17T10:00:00,BMFBOVESPA:GGBR4,11.90295641 +161714,2018-05-18T10:00:00,BMFBOVESPA:GGBR4,11.77040744 +161715,2018-05-21T10:00:00,BMFBOVESPA:GGBR4,11.37938602 +161716,2018-05-22T10:00:00,BMFBOVESPA:GGBR4,11.25287047 +161717,2018-05-23T10:00:00,BMFBOVESPA:GGBR4,10.99984735 +161718,2018-05-24T10:00:00,BMFBOVESPA:GGBR4,11.01316502 +161719,2018-05-25T10:00:00,BMFBOVESPA:GGBR4,10.55372763 +161720,2018-05-28T10:00:00,BMFBOVESPA:GGBR4,9.89453581 +161721,2018-05-29T10:00:00,BMFBOVESPA:GGBR4,10.04102288 +161722,2018-05-30T10:00:00,BMFBOVESPA:GGBR4,9.85458479 +161723,2018-06-01T10:00:00,BMFBOVESPA:GGBR4,10.29404601 +161724,2018-06-04T10:00:00,BMFBOVESPA:GGBR4,10.56704464 +161725,2018-06-05T10:00:00,BMFBOVESPA:GGBR4,10.75348273 +161726,2018-06-06T10:00:00,BMFBOVESPA:GGBR4,10.59367865 +161727,2018-06-07T10:00:00,BMFBOVESPA:GGBR4,9.88121881 +161728,2018-06-08T10:00:00,BMFBOVESPA:GGBR4,9.53497663 +161729,2018-06-11T10:00:00,BMFBOVESPA:GGBR4,9.4550746 +161730,2018-06-12T10:00:00,BMFBOVESPA:GGBR4,9.6681467 +161731,2018-06-13T10:00:00,BMFBOVESPA:GGBR4,9.63485418 +161732,2018-06-14T10:00:00,BMFBOVESPA:GGBR4,9.50168412 +161733,2018-06-15T10:00:00,BMFBOVESPA:GGBR4,9.34853855 +161734,2018-06-18T10:00:00,BMFBOVESPA:GGBR4,9.38848956 +161735,2018-06-19T10:00:00,BMFBOVESPA:GGBR4,9.34853855 +161736,2018-06-20T10:00:00,BMFBOVESPA:GGBR4,9.81463377 +161737,2018-06-21T10:00:00,BMFBOVESPA:GGBR4,9.31524603 +161738,2018-06-22T10:00:00,BMFBOVESPA:GGBR4,9.49502562 +161739,2018-06-25T10:00:00,BMFBOVESPA:GGBR4,9.23534399 +161740,2018-06-26T10:00:00,BMFBOVESPA:GGBR4,8.96234535 +161741,2018-06-27T10:00:00,BMFBOVESPA:GGBR4,9.02893039 +161742,2018-06-28T10:00:00,BMFBOVESPA:GGBR4,9.27529501 +161743,2018-06-29T10:00:00,BMFBOVESPA:GGBR4,9.26197801 +161744,2018-07-02T10:00:00,BMFBOVESPA:GGBR4,9.2686365 +161745,2018-07-03T10:00:00,BMFBOVESPA:GGBR4,9.51500113 +161746,2018-07-04T10:00:00,BMFBOVESPA:GGBR4,9.70809772 +161747,2018-07-05T10:00:00,BMFBOVESPA:GGBR4,10.09429091 +161748,2018-07-06T10:00:00,BMFBOVESPA:GGBR4,10.33399702 +161749,2018-07-10T10:00:00,BMFBOVESPA:GGBR4,10.15421743 +161750,2018-07-11T10:00:00,BMFBOVESPA:GGBR4,9.91451132 +161751,2018-07-12T10:00:00,BMFBOVESPA:GGBR4,10.45385008 +161752,2018-07-13T10:00:00,BMFBOVESPA:GGBR4,10.32733852 +161753,2018-07-16T10:00:00,BMFBOVESPA:GGBR4,10.47382559 +161754,2018-07-17T10:00:00,BMFBOVESPA:GGBR4,10.76014123 +161755,2018-07-18T10:00:00,BMFBOVESPA:GGBR4,10.83338476 +161756,2018-07-19T10:00:00,BMFBOVESPA:GGBR4,10.63362967 +161757,2018-07-20T10:00:00,BMFBOVESPA:GGBR4,10.82006776 +161758,2018-07-23T10:00:00,BMFBOVESPA:GGBR4,10.85335961 +161759,2018-07-24T10:00:00,BMFBOVESPA:GGBR4,11.1729691 +161760,2018-07-25T10:00:00,BMFBOVESPA:GGBR4,11.08640789 +161761,2018-07-26T10:00:00,BMFBOVESPA:GGBR4,10.82672627 +161762,2018-07-27T10:00:00,BMFBOVESPA:GGBR4,11.21291945 +161763,2018-07-30T10:00:00,BMFBOVESPA:GGBR4,11.3993582 +161764,2018-07-31T10:00:00,BMFBOVESPA:GGBR4,11.1063834 +161765,2018-08-01T10:00:00,BMFBOVESPA:GGBR4,10.91994531 +161766,2018-08-02T10:00:00,BMFBOVESPA:GGBR4,11.07974872 +161767,2018-08-03T10:00:00,BMFBOVESPA:GGBR4,11.37938203 +161768,2018-08-06T10:00:00,BMFBOVESPA:GGBR4,11.21957795 +161769,2018-08-07T10:00:00,BMFBOVESPA:GGBR4,11.1063834 +161770,2018-08-08T10:00:00,BMFBOVESPA:GGBR4,11.45262623 +161771,2018-08-09T10:00:00,BMFBOVESPA:GGBR4,11.1796276 +161772,2018-08-10T10:00:00,BMFBOVESPA:GGBR4,10.7002147 +161773,2018-08-13T10:00:00,BMFBOVESPA:GGBR4,10.59367865 +161774,2018-08-14T10:00:00,BMFBOVESPA:GGBR4,10.85335961 +161775,2018-08-15T10:00:00,BMFBOVESPA:GGBR4,10.33399702 +161776,2018-08-16T10:00:00,BMFBOVESPA:GGBR4,10.33399702 +161777,2018-08-17T10:00:00,BMFBOVESPA:GGBR4,10.42055756 +161778,2018-08-20T10:00:00,BMFBOVESPA:GGBR4,10.79343308 +161779,2018-08-21T10:00:00,BMFBOVESPA:GGBR4,10.62031267 +161780,2018-08-22T10:00:00,BMFBOVESPA:GGBR4,10.89572354 +161781,2018-08-23T10:00:00,BMFBOVESPA:GGBR4,10.61359078 +161782,2018-08-24T10:00:00,BMFBOVESPA:GGBR4,10.67404794 +161783,2018-08-27T10:00:00,BMFBOVESPA:GGBR4,10.82183279 +161784,2018-08-28T10:00:00,BMFBOVESPA:GGBR4,10.88900608 +161785,2018-08-29T10:00:00,BMFBOVESPA:GGBR4,10.94946324 +161786,2018-08-30T10:00:00,BMFBOVESPA:GGBR4,10.69420033 +161787,2018-08-31T10:00:00,BMFBOVESPA:GGBR4,10.77481055 +161788,2018-09-03T10:00:00,BMFBOVESPA:GGBR4,10.64717809 +161789,2018-09-04T10:00:00,BMFBOVESPA:GGBR4,10.48595899 +161790,2018-09-05T10:00:00,BMFBOVESPA:GGBR4,10.4658066 +161791,2018-09-06T10:00:00,BMFBOVESPA:GGBR4,10.65389556 +161792,2018-09-10T10:00:00,BMFBOVESPA:GGBR4,10.47252407 +161793,2018-09-11T10:00:00,BMFBOVESPA:GGBR4,10.21054303 +161794,2018-09-12T10:00:00,BMFBOVESPA:GGBR4,10.27100019 +161795,2018-09-13T10:00:00,BMFBOVESPA:GGBR4,10.26428273 +161796,2018-09-14T10:00:00,BMFBOVESPA:GGBR4,10.2508478 +161797,2018-09-17T10:00:00,BMFBOVESPA:GGBR4,10.49939392 +161798,2018-09-18T10:00:00,BMFBOVESPA:GGBR4,11.19801002 +161799,2018-09-19T10:00:00,BMFBOVESPA:GGBR4,11.27190278 +161800,2018-09-20T10:00:00,BMFBOVESPA:GGBR4,11.28533636 +161801,2018-09-21T10:00:00,BMFBOVESPA:GGBR4,11.41968629 +161802,2018-09-24T10:00:00,BMFBOVESPA:GGBR4,11.12411726 +161803,2018-09-25T10:00:00,BMFBOVESPA:GGBR4,11.72868889 +161804,2018-09-26T10:00:00,BMFBOVESPA:GGBR4,11.49357905 +161805,2018-09-27T10:00:00,BMFBOVESPA:GGBR4,11.53388314 +161806,2018-09-28T10:00:00,BMFBOVESPA:GGBR4,11.54731874 +161807,2018-10-01T10:00:00,BMFBOVESPA:GGBR4,11.20472749 +161808,2018-10-02T10:00:00,BMFBOVESPA:GGBR4,11.29205383 +161809,2018-10-03T10:00:00,BMFBOVESPA:GGBR4,11.07709569 +161810,2018-10-04T10:00:00,BMFBOVESPA:GGBR4,10.88900608 +161811,2018-10-05T10:00:00,BMFBOVESPA:GGBR4,10.61359078 +161812,2018-10-08T10:00:00,BMFBOVESPA:GGBR4,10.48595899 +161813,2018-10-09T10:00:00,BMFBOVESPA:GGBR4,10.76809309 +161814,2018-10-10T10:00:00,BMFBOVESPA:GGBR4,10.44565422 +161815,2018-10-11T10:00:00,BMFBOVESPA:GGBR4,10.57328601 +161816,2018-10-15T10:00:00,BMFBOVESPA:GGBR4,10.43221929 +161817,2018-10-16T10:00:00,BMFBOVESPA:GGBR4,10.88228996 +161818,2018-10-17T10:00:00,BMFBOVESPA:GGBR4,10.81511466 +161819,2018-10-18T10:00:00,BMFBOVESPA:GGBR4,10.40534944 +161820,2018-10-19T10:00:00,BMFBOVESPA:GGBR4,10.15008587 +161821,2018-10-22T10:00:00,BMFBOVESPA:GGBR4,10.60687332 +161822,2018-10-23T10:00:00,BMFBOVESPA:GGBR4,10.53298123 +161823,2018-10-24T10:00:00,BMFBOVESPA:GGBR4,10.05604139 +161824,2018-10-25T10:00:00,BMFBOVESPA:GGBR4,10.32473989 +161825,2018-10-26T10:00:00,BMFBOVESPA:GGBR4,10.60687332 +161826,2018-10-29T10:00:00,BMFBOVESPA:GGBR4,10.50611138 +161827,2018-10-30T10:00:00,BMFBOVESPA:GGBR4,10.61359078 +161828,2018-10-31T10:00:00,BMFBOVESPA:GGBR4,10.92259405 +161829,2018-11-01T10:00:00,BMFBOVESPA:GGBR4,11.03007346 +161830,2018-11-05T09:00:00,BMFBOVESPA:GGBR4,11.37938218 +161831,2018-11-06T09:00:00,BMFBOVESPA:GGBR4,11.41296882 +161832,2018-11-07T09:00:00,BMFBOVESPA:GGBR4,11.08381316 +161833,2018-11-08T09:00:00,BMFBOVESPA:GGBR4,10.80167973 +161834,2018-11-09T09:00:00,BMFBOVESPA:GGBR4,10.82855025 +161835,2018-11-12T09:00:00,BMFBOVESPA:GGBR4,10.37176213 +161836,2018-11-13T09:00:00,BMFBOVESPA:GGBR4,10.27100019 +161837,2018-11-14T09:00:00,BMFBOVESPA:GGBR4,10.17695572 +161838,2018-11-16T09:00:00,BMFBOVESPA:GGBR4,10.90244167 +161839,2018-11-19T09:00:00,BMFBOVESPA:GGBR4,10.84870197 +161840,2018-11-21T09:00:00,BMFBOVESPA:GGBR4,10.31130497 +161841,2018-11-22T09:00:00,BMFBOVESPA:GGBR4,10.41970207 +161842,2018-11-23T09:00:00,BMFBOVESPA:GGBR4,10.10805948 +161843,2018-11-26T09:00:00,BMFBOVESPA:GGBR4,10.02676142 +161844,2018-11-27T09:00:00,BMFBOVESPA:GGBR4,9.95901303 +161845,2018-11-28T09:00:00,BMFBOVESPA:GGBR4,10.20968206 +161846,2018-11-29T09:00:00,BMFBOVESPA:GGBR4,10.23000658 +161847,2018-11-30T09:00:00,BMFBOVESPA:GGBR4,10.48745046 +161848,2018-12-03T09:00:00,BMFBOVESPA:GGBR4,10.94136465 +161849,2018-12-04T09:00:00,BMFBOVESPA:GGBR4,10.71102013 +161850,2018-12-05T09:00:00,BMFBOVESPA:GGBR4,10.83974207 +161851,2018-12-06T09:00:00,BMFBOVESPA:GGBR4,10.71779497 +161852,2018-12-07T09:00:00,BMFBOVESPA:GGBR4,10.61617239 +161853,2018-12-10T09:00:00,BMFBOVESPA:GGBR4,10.38582787 +161854,2018-12-11T09:00:00,BMFBOVESPA:GGBR4,10.48745046 +161855,2018-12-12T09:00:00,BMFBOVESPA:GGBR4,10.43325175 +161856,2018-12-13T09:00:00,BMFBOVESPA:GGBR4,10.39260271 +161857,2018-12-14T09:00:00,BMFBOVESPA:GGBR4,10.2503311 +161858,2018-12-17T09:00:00,BMFBOVESPA:GGBR4,10.23000658 +161859,2018-12-18T09:00:00,BMFBOVESPA:GGBR4,10.31130464 +161860,2018-12-19T09:00:00,BMFBOVESPA:GGBR4,10.26388077 +161861,2018-12-20T09:00:00,BMFBOVESPA:GGBR4,9.85739044 +161862,2018-12-21T09:00:00,BMFBOVESPA:GGBR4,9.96578787 +161863,2018-12-26T09:00:00,BMFBOVESPA:GGBR4,10.01998658 +161864,2018-12-27T09:00:00,BMFBOVESPA:GGBR4,9.76931754 +161865,2018-12-28T09:00:00,BMFBOVESPA:GGBR4,10.0403111 +161866,2019-01-02T09:00:00,BMFBOVESPA:GGBR4,10.29775497 +161867,2019-01-03T09:00:00,BMFBOVESPA:GGBR4,10.23000658 +161868,2019-01-04T09:00:00,BMFBOVESPA:GGBR4,10.50100014 +161869,2019-01-07T09:00:00,BMFBOVESPA:GGBR4,10.52809949 +161870,2019-01-08T09:00:00,BMFBOVESPA:GGBR4,10.54164917 +161871,2019-01-09T09:00:00,BMFBOVESPA:GGBR4,10.83974207 +161872,2019-01-10T09:00:00,BMFBOVESPA:GGBR4,10.56197368 +161873,2019-01-11T09:00:00,BMFBOVESPA:GGBR4,10.31130464 +161874,2019-01-14T09:00:00,BMFBOVESPA:GGBR4,10.29775497 +161875,2019-01-15T09:00:00,BMFBOVESPA:GGBR4,10.09450981 +161876,2019-01-16T09:00:00,BMFBOVESPA:GGBR4,10.11483432 +161877,2019-01-17T09:00:00,BMFBOVESPA:GGBR4,10.19613239 +161878,2019-01-18T09:00:00,BMFBOVESPA:GGBR4,10.4942253 +161879,2019-01-21T09:00:00,BMFBOVESPA:GGBR4,10.50100014 +161880,2019-01-22T09:00:00,BMFBOVESPA:GGBR4,10.48067562 +161881,2019-01-23T09:00:00,BMFBOVESPA:GGBR4,10.60262272 +161882,2019-01-24T09:00:00,BMFBOVESPA:GGBR4,10.83296723 +161883,2019-01-28T09:00:00,BMFBOVESPA:GGBR4,10.59584788 +161884,2019-01-29T09:00:00,BMFBOVESPA:GGBR4,10.59584788 +161885,2019-01-30T09:00:00,BMFBOVESPA:GGBR4,10.94136465 +161886,2019-01-31T09:00:00,BMFBOVESPA:GGBR4,10.60262272 +161887,2019-02-01T09:00:00,BMFBOVESPA:GGBR4,10.7042453 +161888,2019-02-04T09:00:00,BMFBOVESPA:GGBR4,10.83296723 +161889,2019-02-05T09:00:00,BMFBOVESPA:GGBR4,10.78554336 +161890,2019-02-06T09:00:00,BMFBOVESPA:GGBR4,10.38582787 +161891,2019-02-07T09:00:00,BMFBOVESPA:GGBR4,10.31807948 +161892,2019-02-08T09:00:00,BMFBOVESPA:GGBR4,10.39937755 +161893,2019-02-11T09:00:00,BMFBOVESPA:GGBR4,10.46712594 +161894,2019-02-12T09:00:00,BMFBOVESPA:GGBR4,10.50100014 +161895,2019-02-13T09:00:00,BMFBOVESPA:GGBR4,10.58907304 +161896,2019-02-14T09:00:00,BMFBOVESPA:GGBR4,10.65682143 +161897,2019-02-15T09:00:00,BMFBOVESPA:GGBR4,10.48745046 +161898,2019-02-18T10:00:00,BMFBOVESPA:GGBR4,10.53487433 +161899,2019-02-19T10:00:00,BMFBOVESPA:GGBR4,10.52809949 +161900,2019-02-20T10:00:00,BMFBOVESPA:GGBR4,10.7042453 +161901,2019-02-21T10:00:00,BMFBOVESPA:GGBR4,10.23000658 +161902,2019-02-22T10:00:00,BMFBOVESPA:GGBR4,10.28420529 +161903,2019-02-25T10:00:00,BMFBOVESPA:GGBR4,10.34517884 +161904,2019-02-26T10:00:00,BMFBOVESPA:GGBR4,10.48745046 +161905,2019-02-27T10:00:00,BMFBOVESPA:GGBR4,10.45357626 +161906,2019-02-28T10:00:00,BMFBOVESPA:GGBR4,10.25710593 +161907,2019-03-01T10:00:00,BMFBOVESPA:GGBR4,10.18258271 +161908,2019-03-06T10:00:00,BMFBOVESPA:GGBR4,10.18258271 +161909,2019-03-07T10:00:00,BMFBOVESPA:GGBR4,10.04617507 +161910,2019-03-08T10:00:00,BMFBOVESPA:GGBR4,10.03253464 +161911,2019-03-11T10:00:00,BMFBOVESPA:GGBR4,10.1621187 +161912,2019-03-12T10:00:00,BMFBOVESPA:GGBR4,10.00525379 +161913,2019-03-13T10:00:00,BMFBOVESPA:GGBR4,10.21668041 +161914,2019-03-14T10:00:00,BMFBOVESPA:GGBR4,10.06663571 +161915,2019-03-15T10:00:00,BMFBOVESPA:GGBR4,10.3053432 +161916,2019-03-18T10:00:00,BMFBOVESPA:GGBR4,10.58497196 +161917,2019-03-19T10:00:00,BMFBOVESPA:GGBR4,10.81003903 +161918,2019-03-20T10:00:00,BMFBOVESPA:GGBR4,10.6531741 +161919,2019-03-21T10:00:00,BMFBOVESPA:GGBR4,10.68045496 +161920,2019-03-22T10:00:00,BMFBOVESPA:GGBR4,10.18939956 +161921,2019-03-25T10:00:00,BMFBOVESPA:GGBR4,10.14165806 +161922,2019-03-26T10:00:00,BMFBOVESPA:GGBR4,10.39400598 +161923,2019-03-27T10:00:00,BMFBOVESPA:GGBR4,9.99161336 +161924,2019-03-28T10:00:00,BMFBOVESPA:GGBR4,10.14847827 +161925,2019-03-29T10:00:00,BMFBOVESPA:GGBR4,10.32580384 +161926,2019-04-01T10:00:00,BMFBOVESPA:GGBR4,10.96690394 +161927,2019-04-02T10:00:00,BMFBOVESPA:GGBR4,10.96690394 +161928,2019-04-03T10:00:00,BMFBOVESPA:GGBR4,10.91234223 +161929,2019-04-04T10:00:00,BMFBOVESPA:GGBR4,11.04874719 +161930,2019-04-05T10:00:00,BMFBOVESPA:GGBR4,10.75547732 +161931,2019-04-08T10:00:00,BMFBOVESPA:GGBR4,10.81003903 +161932,2019-04-09T10:00:00,BMFBOVESPA:GGBR4,10.63953367 +161933,2019-04-10T10:00:00,BMFBOVESPA:GGBR4,10.59179218 +161934,2019-04-11T10:00:00,BMFBOVESPA:GGBR4,10.35990491 +161935,2019-04-12T10:00:00,BMFBOVESPA:GGBR4,10.23714105 +161936,2019-04-15T10:00:00,BMFBOVESPA:GGBR4,10.08027614 +161937,2019-04-16T10:00:00,BMFBOVESPA:GGBR4,10.28488255 +161938,2019-04-17T10:00:00,BMFBOVESPA:GGBR4,10.21668041 +161939,2019-04-18T10:00:00,BMFBOVESPA:GGBR4,10.18257934 +161940,2019-04-22T10:00:00,BMFBOVESPA:GGBR4,10.19621977 +161941,2019-04-23T10:00:00,BMFBOVESPA:GGBR4,10.04617507 +161942,2019-04-24T10:00:00,BMFBOVESPA:GGBR4,9.95751229 +161943,2019-04-25T10:00:00,BMFBOVESPA:GGBR4,9.94387186 +161944,2019-04-26T10:00:00,BMFBOVESPA:GGBR4,9.80064736 +161945,2019-04-29T10:00:00,BMFBOVESPA:GGBR4,9.81428779 +161946,2019-04-30T10:00:00,BMFBOVESPA:GGBR4,9.65060266 +161947,2019-05-02T10:00:00,BMFBOVESPA:GGBR4,9.54829946 +161948,2019-05-03T10:00:00,BMFBOVESPA:GGBR4,9.70516437 +161949,2019-05-06T10:00:00,BMFBOVESPA:GGBR4,9.60286117 +161950,2019-05-07T10:00:00,BMFBOVESPA:GGBR4,9.69834416 +161951,2019-05-08T10:00:00,BMFBOVESPA:GGBR4,9.88931015 +161952,2019-05-09T10:00:00,BMFBOVESPA:GGBR4,9.71198459 +161953,2019-05-10T10:00:00,BMFBOVESPA:GGBR4,9.65060266 +161954,2019-05-13T10:00:00,BMFBOVESPA:GGBR4,9.41871539 +161955,2019-05-14T10:00:00,BMFBOVESPA:GGBR4,9.51419839 +161956,2019-05-15T10:00:00,BMFBOVESPA:GGBR4,9.49373775 +161957,2019-05-16T10:00:00,BMFBOVESPA:GGBR4,9.37097389 +161958,2019-05-17T10:00:00,BMFBOVESPA:GGBR4,9.37097389 +161959,2019-05-20T10:00:00,BMFBOVESPA:GGBR4,9.44638351 +161960,2019-05-21T10:00:00,BMFBOVESPA:GGBR4,9.79599568 +161961,2019-05-22T10:00:00,BMFBOVESPA:GGBR4,9.79599568 +161962,2019-05-23T10:00:00,BMFBOVESPA:GGBR4,9.5629209 +161963,2019-05-24T10:00:00,BMFBOVESPA:GGBR4,9.4943695 +161964,2019-05-27T10:00:00,BMFBOVESPA:GGBR4,9.47380407 +161965,2019-05-28T10:00:00,BMFBOVESPA:GGBR4,9.69316856 +161966,2019-05-29T10:00:00,BMFBOVESPA:GGBR4,9.6314723 +161967,2019-05-30T10:00:00,BMFBOVESPA:GGBR4,9.5629209 +161968,2019-05-31T10:00:00,BMFBOVESPA:GGBR4,9.50807978 +161969,2019-06-03T10:00:00,BMFBOVESPA:GGBR4,9.55606576 +161970,2019-06-04T10:00:00,BMFBOVESPA:GGBR4,9.50122463 +161971,2019-06-05T10:00:00,BMFBOVESPA:GGBR4,9.39839753 +161972,2019-06-06T10:00:00,BMFBOVESPA:GGBR4,9.35726668 +161973,2019-06-07T10:00:00,BMFBOVESPA:GGBR4,9.52864519 +161974,2019-06-10T10:00:00,BMFBOVESPA:GGBR4,9.70002371 +161975,2019-06-11T10:00:00,BMFBOVESPA:GGBR4,9.98793961 +161976,2019-06-12T10:00:00,BMFBOVESPA:GGBR4,9.91253306 +161977,2019-06-13T10:00:00,BMFBOVESPA:GGBR4,10.04278073 +161978,2019-06-14T10:00:00,BMFBOVESPA:GGBR4,9.83712651 +161979,2019-06-17T10:00:00,BMFBOVESPA:GGBR4,9.74115455 +161980,2019-06-18T10:00:00,BMFBOVESPA:GGBR4,10.10447699 +161981,2019-06-19T10:00:00,BMFBOVESPA:GGBR4,10.25529008 +161982,2019-06-21T10:00:00,BMFBOVESPA:GGBR4,10.43352373 +161983,2019-06-24T10:00:00,BMFBOVESPA:GGBR4,10.37182747 +161984,2019-06-25T10:00:00,BMFBOVESPA:GGBR4,10.11133213 +161985,2019-06-26T10:00:00,BMFBOVESPA:GGBR4,10.34440691 +161986,2019-06-27T10:00:00,BMFBOVESPA:GGBR4,10.2758555 +161987,2019-06-28T10:00:00,BMFBOVESPA:GGBR4,10.41981345 +161988,2019-07-01T10:00:00,BMFBOVESPA:GGBR4,10.30327607 +161989,2019-07-02T10:00:00,BMFBOVESPA:GGBR4,10.03592559 +161990,2019-07-03T10:00:00,BMFBOVESPA:GGBR4,10.20044896 +161991,2019-07-04T10:00:00,BMFBOVESPA:GGBR4,10.48836486 +161992,2019-07-05T10:00:00,BMFBOVESPA:GGBR4,10.53635084 +161993,2019-07-08T10:00:00,BMFBOVESPA:GGBR4,10.52264056 +161994,2019-07-10T10:00:00,BMFBOVESPA:GGBR4,10.49522 +161995,2019-07-11T10:00:00,BMFBOVESPA:GGBR4,10.2415798 +161996,2019-07-12T10:00:00,BMFBOVESPA:GGBR4,10.09076671 +161997,2019-07-15T10:00:00,BMFBOVESPA:GGBR4,10.23472466 +161998,2019-07-16T10:00:00,BMFBOVESPA:GGBR4,10.13875269 +161999,2019-07-17T10:00:00,BMFBOVESPA:GGBR4,10.01536017 +162000,2019-07-18T10:00:00,BMFBOVESPA:GGBR4,9.93309848 +162001,2019-07-19T10:00:00,BMFBOVESPA:GGBR4,9.83027137 +162002,2019-07-22T10:00:00,BMFBOVESPA:GGBR4,9.60405174 +162003,2019-07-23T10:00:00,BMFBOVESPA:GGBR4,9.63832745 +162004,2019-07-24T10:00:00,BMFBOVESPA:GGBR4,9.4943695 +162005,2019-07-25T10:00:00,BMFBOVESPA:GGBR4,9.40525267 +162006,2019-07-26T10:00:00,BMFBOVESPA:GGBR4,9.43267323 +162007,2019-07-29T10:00:00,BMFBOVESPA:GGBR4,9.52864519 +162008,2019-07-30T10:00:00,BMFBOVESPA:GGBR4,9.65889286 +162009,2019-07-31T10:00:00,BMFBOVESPA:GGBR4,9.42581809 +162010,2019-08-01T10:00:00,BMFBOVESPA:GGBR4,9.25443958 +162011,2019-08-02T10:00:00,BMFBOVESPA:GGBR4,9.30242556 +162012,2019-08-05T10:00:00,BMFBOVESPA:GGBR4,8.98023396 +162013,2019-08-06T10:00:00,BMFBOVESPA:GGBR4,8.97337882 +162014,2019-08-07T10:00:00,BMFBOVESPA:GGBR4,8.89111714 +162015,2019-08-08T10:00:00,BMFBOVESPA:GGBR4,9.17903304 +162016,2019-08-09T10:00:00,BMFBOVESPA:GGBR4,9.11048163 +162017,2019-08-12T10:00:00,BMFBOVESPA:GGBR4,8.86369657 +162018,2019-08-13T10:00:00,BMFBOVESPA:GGBR4,9.09677135 +162019,2019-08-14T10:00:00,BMFBOVESPA:GGBR4,8.71288349 +162020,2019-08-15T10:00:00,BMFBOVESPA:GGBR4,8.41811244 +162021,2019-08-16T10:00:00,BMFBOVESPA:GGBR4,8.69231806 +162022,2019-08-19T10:00:00,BMFBOVESPA:GGBR4,8.45106056 +162023,2019-08-20T10:00:00,BMFBOVESPA:GGBR4,8.48552656 +162024,2019-08-21T10:00:00,BMFBOVESPA:GGBR4,8.6509633 +162025,2019-08-22T10:00:00,BMFBOVESPA:GGBR4,8.69232249 +162026,2019-08-23T10:00:00,BMFBOVESPA:GGBR4,8.47174016 +162027,2019-08-26T10:00:00,BMFBOVESPA:GGBR4,8.27873062 +162028,2019-08-27T10:00:00,BMFBOVESPA:GGBR4,8.11329387 +162029,2019-08-28T10:00:00,BMFBOVESPA:GGBR4,8.20979864 +162030,2019-08-29T10:00:00,BMFBOVESPA:GGBR4,8.63717691 +162031,2019-08-30T10:00:00,BMFBOVESPA:GGBR4,8.87154563 +162032,2019-09-02T10:00:00,BMFBOVESPA:GGBR4,8.72678848 +162033,2019-09-03T10:00:00,BMFBOVESPA:GGBR4,8.6716429 +162034,2019-09-04T10:00:00,BMFBOVESPA:GGBR4,8.6716429 +162035,2019-09-05T10:00:00,BMFBOVESPA:GGBR4,8.73368167 +162036,2019-09-06T10:00:00,BMFBOVESPA:GGBR4,8.56824493 +162037,2019-09-09T10:00:00,BMFBOVESPA:GGBR4,9.03698239 +162038,2019-09-10T10:00:00,BMFBOVESPA:GGBR4,9.3196035 +162039,2019-09-11T10:00:00,BMFBOVESPA:GGBR4,9.11970076 +162040,2019-09-12T10:00:00,BMFBOVESPA:GGBR4,9.38164228 +162041,2019-09-13T10:00:00,BMFBOVESPA:GGBR4,9.34717628 +162042,2019-09-16T10:00:00,BMFBOVESPA:GGBR4,9.3058171 +162043,2019-09-17T10:00:00,BMFBOVESPA:GGBR4,9.36096268 +162044,2019-09-18T10:00:00,BMFBOVESPA:GGBR4,9.25756472 +162045,2019-09-19T10:00:00,BMFBOVESPA:GGBR4,9.23688512 +162046,2019-09-20T10:00:00,BMFBOVESPA:GGBR4,9.13348715 +162047,2019-09-23T10:00:00,BMFBOVESPA:GGBR4,9.10591436 +162048,2019-09-24T10:00:00,BMFBOVESPA:GGBR4,8.92669122 +162049,2019-09-25T10:00:00,BMFBOVESPA:GGBR4,9.03698239 +162050,2019-09-26T10:00:00,BMFBOVESPA:GGBR4,9.05076878 +162051,2019-09-27T10:00:00,BMFBOVESPA:GGBR4,8.9818368 +162052,2019-09-30T10:00:00,BMFBOVESPA:GGBR4,9.07144837 +162053,2019-10-01T10:00:00,BMFBOVESPA:GGBR4,9.02319599 +162054,2019-10-02T10:00:00,BMFBOVESPA:GGBR4,8.6854293 +162055,2019-10-03T10:00:00,BMFBOVESPA:GGBR4,8.80950685 +162056,2019-10-04T10:00:00,BMFBOVESPA:GGBR4,8.9818368 +162057,2019-10-07T10:00:00,BMFBOVESPA:GGBR4,8.80950685 +162058,2019-10-08T10:00:00,BMFBOVESPA:GGBR4,8.6509633 +162059,2019-10-09T10:00:00,BMFBOVESPA:GGBR4,8.63028371 +162060,2019-10-10T10:00:00,BMFBOVESPA:GGBR4,8.94737081 +162061,2019-10-11T10:00:00,BMFBOVESPA:GGBR4,9.16105994 +162062,2019-10-14T10:00:00,BMFBOVESPA:GGBR4,9.13348715 +162063,2019-10-15T10:00:00,BMFBOVESPA:GGBR4,9.2989239 +162064,2019-10-16T10:00:00,BMFBOVESPA:GGBR4,9.20241913 +162065,2019-10-17T10:00:00,BMFBOVESPA:GGBR4,9.23688512 +162066,2019-10-18T10:00:00,BMFBOVESPA:GGBR4,9.07144837 +162067,2019-10-21T10:00:00,BMFBOVESPA:GGBR4,9.11970076 +162068,2019-10-22T10:00:00,BMFBOVESPA:GGBR4,9.15416674 +162069,2019-10-23T10:00:00,BMFBOVESPA:GGBR4,9.17484634 +162070,2019-10-24T10:00:00,BMFBOVESPA:GGBR4,8.96115721 +162071,2019-10-25T10:00:00,BMFBOVESPA:GGBR4,9.12659395 +162072,2019-10-28T10:00:00,BMFBOVESPA:GGBR4,9.10591436 +162073,2019-10-29T10:00:00,BMFBOVESPA:GGBR4,9.03698239 +162074,2019-10-30T10:00:00,BMFBOVESPA:GGBR4,9.22309872 +162075,2019-10-31T10:00:00,BMFBOVESPA:GGBR4,9.25756472 +162076,2019-11-01T10:00:00,BMFBOVESPA:GGBR4,9.58843821 +162077,2019-11-04T10:00:00,BMFBOVESPA:GGBR4,10.06406886 +162078,2019-11-05T10:00:00,BMFBOVESPA:GGBR4,10.16746683 +162079,2019-11-06T10:00:00,BMFBOVESPA:GGBR4,10.15368044 +162080,2019-11-07T10:00:00,BMFBOVESPA:GGBR4,10.5672723 +162081,2019-11-08T10:00:00,BMFBOVESPA:GGBR4,10.51212673 +162082,2019-11-11T10:00:00,BMFBOVESPA:GGBR4,10.53280632 +162083,2019-11-12T10:00:00,BMFBOVESPA:GGBR4,10.5673653 +162084,2019-11-13T10:00:00,BMFBOVESPA:GGBR4,10.58809917 +162085,2019-11-14T10:00:00,BMFBOVESPA:GGBR4,10.67103468 +162086,2019-11-18T10:00:00,BMFBOVESPA:GGBR4,10.54663143 +162087,2019-11-19T10:00:00,BMFBOVESPA:GGBR4,10.57427659 +162088,2019-11-21T10:00:00,BMFBOVESPA:GGBR4,11.36907585 +162089,2019-11-22T10:00:00,BMFBOVESPA:GGBR4,11.53494686 +162090,2019-11-25T10:00:00,BMFBOVESPA:GGBR4,11.61096968 +162091,2019-11-26T10:00:00,BMFBOVESPA:GGBR4,11.9288898 +162092,2019-11-27T10:00:00,BMFBOVESPA:GGBR4,12.03947047 +162093,2019-11-28T10:00:00,BMFBOVESPA:GGBR4,11.86668817 +162094,2019-11-29T10:00:00,BMFBOVESPA:GGBR4,11.74919621 +162095,2019-12-02T10:00:00,BMFBOVESPA:GGBR4,12.06020504 +162096,2019-12-03T10:00:00,BMFBOVESPA:GGBR4,11.78375198 +162097,2019-12-04T10:00:00,BMFBOVESPA:GGBR4,11.9288898 +162098,2019-12-05T10:00:00,BMFBOVESPA:GGBR4,11.95653428 +162099,2019-12-06T10:00:00,BMFBOVESPA:GGBR4,12.16387373 +162100,2019-12-09T10:00:00,BMFBOVESPA:GGBR4,11.87359947 +162101,2019-12-10T10:00:00,BMFBOVESPA:GGBR4,12.21225277 +162102,2019-12-11T10:00:00,BMFBOVESPA:GGBR4,12.16387373 +162103,2019-12-12T10:00:00,BMFBOVESPA:GGBR4,12.37812377 +162104,2019-12-13T10:00:00,BMFBOVESPA:GGBR4,12.7789787 +162105,2019-12-16T10:00:00,BMFBOVESPA:GGBR4,12.51635031 +162106,2019-12-17T10:00:00,BMFBOVESPA:GGBR4,12.45414798 +162107,2019-12-18T10:00:00,BMFBOVESPA:GGBR4,12.32283344 +162108,2019-12-19T10:00:00,BMFBOVESPA:GGBR4,12.62693028 +162109,2019-12-20T10:00:00,BMFBOVESPA:GGBR4,13.23512397 +162110,2019-12-23T10:00:00,BMFBOVESPA:GGBR4,13.44937332 +162111,2019-12-26T10:00:00,BMFBOVESPA:GGBR4,13.74655888 +162112,2019-12-27T10:00:00,BMFBOVESPA:GGBR4,13.73964759 +162113,2019-12-30T10:00:00,BMFBOVESPA:GGBR4,13.82258378 +162114,2020-01-02T10:00:00,BMFBOVESPA:GGBR4,14.34784196 +162115,2020-01-03T10:00:00,BMFBOVESPA:GGBR4,14.11285804 +162116,2020-01-06T10:00:00,BMFBOVESPA:GGBR4,14.07830227 +162117,2020-01-07T10:00:00,BMFBOVESPA:GGBR4,14.29946361 +162118,2020-01-08T10:00:00,BMFBOVESPA:GGBR4,14.35475326 +162119,2020-01-09T10:00:00,BMFBOVESPA:GGBR4,14.27872905 +162120,2020-01-10T10:00:00,BMFBOVESPA:GGBR4,14.47224591 +162121,2020-01-13T10:00:00,BMFBOVESPA:GGBR4,15.09426149 +162122,2020-01-14T10:00:00,BMFBOVESPA:GGBR4,14.80398723 +162123,2020-01-15T10:00:00,BMFBOVESPA:GGBR4,14.58282589 +162124,2020-01-16T10:00:00,BMFBOVESPA:GGBR4,14.72105104 +162125,2020-01-17T10:00:00,BMFBOVESPA:GGBR4,14.90765661 +162126,2020-01-20T10:00:00,BMFBOVESPA:GGBR4,15.39144704 +162127,2020-01-21T10:00:00,BMFBOVESPA:GGBR4,15.06661563 +162128,2020-01-22T10:00:00,BMFBOVESPA:GGBR4,15.2532212 +162129,2020-01-23T10:00:00,BMFBOVESPA:GGBR4,15.31542283 +162130,2020-01-24T10:00:00,BMFBOVESPA:GGBR4,14.97676953 +162131,2020-01-27T10:00:00,BMFBOVESPA:GGBR4,13.78802801 +162132,2020-01-28T10:00:00,BMFBOVESPA:GGBR4,13.96081031 +162133,2020-01-29T10:00:00,BMFBOVESPA:GGBR4,13.91934118 +162134,2020-01-30T10:00:00,BMFBOVESPA:GGBR4,14.33401938 +162135,2020-01-31T10:00:00,BMFBOVESPA:GGBR4,13.85713954 +162136,2020-02-03T10:00:00,BMFBOVESPA:GGBR4,14.20270414 +162137,2020-02-04T10:00:00,BMFBOVESPA:GGBR4,14.81089852 +162138,2020-02-05T10:00:00,BMFBOVESPA:GGBR4,14.79016464 +162139,2020-02-06T10:00:00,BMFBOVESPA:GGBR4,14.67958398 +162140,2020-02-07T10:00:00,BMFBOVESPA:GGBR4,13.99536608 +162141,2020-02-10T10:00:00,BMFBOVESPA:GGBR4,13.77420474 +162142,2020-02-11T10:00:00,BMFBOVESPA:GGBR4,14.5759146 +162143,2020-02-12T10:00:00,BMFBOVESPA:GGBR4,14.70722984 +162144,2020-02-13T10:00:00,BMFBOVESPA:GGBR4,14.63811622 +162145,2020-02-14T10:00:00,BMFBOVESPA:GGBR4,14.16814837 +162146,2020-02-17T10:00:00,BMFBOVESPA:GGBR4,14.30637491 +162147,2020-02-18T10:00:00,BMFBOVESPA:GGBR4,14.18197096 +162148,2020-02-19T10:00:00,BMFBOVESPA:GGBR4,14.11976933 +162149,2020-02-20T10:00:00,BMFBOVESPA:GGBR4,13.49775376 +162150,2020-02-21T10:00:00,BMFBOVESPA:GGBR4,13.20056751 +162151,2020-02-26T10:00:00,BMFBOVESPA:GGBR4,11.81830913 +162152,2020-02-27T10:00:00,BMFBOVESPA:GGBR4,11.81139784 +162153,2020-02-28T10:00:00,BMFBOVESPA:GGBR4,11.70081717 +162154,2020-03-02T10:00:00,BMFBOVESPA:GGBR4,11.98468235 +162155,2020-03-03T10:00:00,BMFBOVESPA:GGBR4,12.08853576 +162156,2020-03-04T10:00:00,BMFBOVESPA:GGBR4,12.6908862 +162157,2020-03-05T10:00:00,BMFBOVESPA:GGBR4,12.06776577 +162158,2020-03-06T10:00:00,BMFBOVESPA:GGBR4,11.18155003 +162159,2020-03-09T10:00:00,BMFBOVESPA:GGBR4,9.17371752 +162160,2020-03-10T10:00:00,BMFBOVESPA:GGBR4,9.92838561 +162161,2020-03-11T10:00:00,BMFBOVESPA:GGBR4,8.78599814 +162162,2020-03-12T10:00:00,BMFBOVESPA:GGBR4,7.33897402 +162163,2020-03-13T10:00:00,BMFBOVESPA:GGBR4,8.61983269 +162164,2020-03-16T10:00:00,BMFBOVESPA:GGBR4,7.40128606 +162165,2020-03-17T10:00:00,BMFBOVESPA:GGBR4,7.49129234 +162166,2020-03-18T10:00:00,BMFBOVESPA:GGBR4,6.58430594 +162167,2020-03-19T10:00:00,BMFBOVESPA:GGBR4,6.63969442 +162168,2020-03-20T10:00:00,BMFBOVESPA:GGBR4,6.40429336 +162169,2020-03-23T10:00:00,BMFBOVESPA:GGBR4,5.98195618 +162170,2020-03-24T10:00:00,BMFBOVESPA:GGBR4,6.59123018 +162171,2020-03-25T10:00:00,BMFBOVESPA:GGBR4,7.28358554 +162172,2020-03-26T10:00:00,BMFBOVESPA:GGBR4,7.56745151 +162173,2020-03-27T10:00:00,BMFBOVESPA:GGBR4,6.992796 +162174,2020-03-30T10:00:00,BMFBOVESPA:GGBR4,6.77124206 +162175,2020-03-31T10:00:00,BMFBOVESPA:GGBR4,6.9581782 +162176,2020-04-01T10:00:00,BMFBOVESPA:GGBR4,6.6258473 +162177,2020-04-02T10:00:00,BMFBOVESPA:GGBR4,6.95125464 +162178,2020-04-03T10:00:00,BMFBOVESPA:GGBR4,6.45968184 +162179,2020-04-06T10:00:00,BMFBOVESPA:GGBR4,6.71585358 +162180,2020-04-07T10:00:00,BMFBOVESPA:GGBR4,7.14511433 +162181,2020-04-08T10:00:00,BMFBOVESPA:GGBR4,7.65053424 +162182,2020-04-09T10:00:00,BMFBOVESPA:GGBR4,7.40820962 +162183,2020-04-13T10:00:00,BMFBOVESPA:GGBR4,7.77515832 +162184,2020-04-14T10:00:00,BMFBOVESPA:GGBR4,8.00363582 +162185,2020-04-15T10:00:00,BMFBOVESPA:GGBR4,7.83054681 +162186,2020-04-16T10:00:00,BMFBOVESPA:GGBR4,8.01748293 +162187,2020-04-17T10:00:00,BMFBOVESPA:GGBR4,8.51597928 +162188,2020-04-20T10:00:00,BMFBOVESPA:GGBR4,8.20441907 +162189,2020-04-22T10:00:00,BMFBOVESPA:GGBR4,8.10056566 +162190,2020-04-23T10:00:00,BMFBOVESPA:GGBR4,8.25980755 +162191,2020-04-24T10:00:00,BMFBOVESPA:GGBR4,7.56745151 +162192,2020-04-27T10:00:00,BMFBOVESPA:GGBR4,7.83747036 +162193,2020-04-28T10:00:00,BMFBOVESPA:GGBR4,8.29442535 +162194,2020-04-29T10:00:00,BMFBOVESPA:GGBR4,8.62675625 +162195,2020-04-30T10:00:00,BMFBOVESPA:GGBR4,8.1282599 +162196,2020-05-04T10:00:00,BMFBOVESPA:GGBR4,7.94132377 +162197,2020-05-05T10:00:00,BMFBOVESPA:GGBR4,7.96901801 +162198,2020-05-06T10:00:00,BMFBOVESPA:GGBR4,8.0590243 +162199,2020-05-07T10:00:00,BMFBOVESPA:GGBR4,8.61983269 +162200,2020-05-08T10:00:00,BMFBOVESPA:GGBR4,9.00062851 +162201,2020-05-11T10:00:00,BMFBOVESPA:GGBR4,8.65445049 +162202,2020-05-12T10:00:00,BMFBOVESPA:GGBR4,8.39827876 +162203,2020-05-13T10:00:00,BMFBOVESPA:GGBR4,8.05210074 +162204,2020-05-14T10:00:00,BMFBOVESPA:GGBR4,8.1282599 +162205,2020-05-15T10:00:00,BMFBOVESPA:GGBR4,7.56052795 +162206,2020-05-18T10:00:00,BMFBOVESPA:GGBR4,8.18364838 +162207,2020-05-19T10:00:00,BMFBOVESPA:GGBR4,8.16980126 +162208,2020-05-20T10:00:00,BMFBOVESPA:GGBR4,8.25288399 +162209,2020-05-21T10:00:00,BMFBOVESPA:GGBR4,8.34289027 +162210,2020-05-22T10:00:00,BMFBOVESPA:GGBR4,8.03133005 +162211,2020-05-25T10:00:00,BMFBOVESPA:GGBR4,8.55752064 +162212,2020-05-26T10:00:00,BMFBOVESPA:GGBR4,8.27365467 +162213,2020-05-27T10:00:00,BMFBOVESPA:GGBR4,9.18064108 +162214,2020-05-28T10:00:00,BMFBOVESPA:GGBR4,9.36757721 +162215,2020-05-29T10:00:00,BMFBOVESPA:GGBR4,9.29834161 +162216,2020-06-01T10:00:00,BMFBOVESPA:GGBR4,9.36065366 +162217,2020-06-02T10:00:00,BMFBOVESPA:GGBR4,9.94223272 +162218,2020-06-03T10:00:00,BMFBOVESPA:GGBR4,10.62074164 +162219,2020-06-04T10:00:00,BMFBOVESPA:GGBR4,10.63458876 +162220,2020-06-05T10:00:00,BMFBOVESPA:GGBR4,10.50304111 +162221,2020-06-08T10:00:00,BMFBOVESPA:GGBR4,10.73151861 +162222,2020-06-09T10:00:00,BMFBOVESPA:GGBR4,10.35764635 +162223,2020-06-10T10:00:00,BMFBOVESPA:GGBR4,9.92838561 +162224,2020-06-12T10:00:00,BMFBOVESPA:GGBR4,9.60990182 +162225,2020-06-15T10:00:00,BMFBOVESPA:GGBR4,9.38142434 +162226,2020-06-16T10:00:00,BMFBOVESPA:GGBR4,10.24686938 +162227,2020-06-17T10:00:00,BMFBOVESPA:GGBR4,10.1914809 +162228,2020-06-18T10:00:00,BMFBOVESPA:GGBR4,10.5930474 +162229,2020-06-19T10:00:00,BMFBOVESPA:GGBR4,10.69690081 +162230,2020-06-22T10:00:00,BMFBOVESPA:GGBR4,10.53765892 +162231,2020-06-23T10:00:00,BMFBOVESPA:GGBR4,10.73844217 +162232,2020-06-24T10:00:00,BMFBOVESPA:GGBR4,10.89768406 +162233,2020-06-25T10:00:00,BMFBOVESPA:GGBR4,10.84229558 +162234,2020-06-26T10:00:00,BMFBOVESPA:GGBR4,10.50996468 +162235,2020-06-29T10:00:00,BMFBOVESPA:GGBR4,10.86306626 +162236,2020-06-30T10:00:00,BMFBOVESPA:GGBR4,11.08462019 +162237,2020-07-01T10:00:00,BMFBOVESPA:GGBR4,10.71767149 +162238,2020-07-02T10:00:00,BMFBOVESPA:GGBR4,10.9253783 +162239,2020-07-03T10:00:00,BMFBOVESPA:GGBR4,10.87691338 +162240,2020-07-06T10:00:00,BMFBOVESPA:GGBR4,11.18155003 +162241,2020-07-07T10:00:00,BMFBOVESPA:GGBR4,10.91845474 +162242,2020-07-08T10:00:00,BMFBOVESPA:GGBR4,11.05000238 +162243,2020-07-09T10:00:00,BMFBOVESPA:GGBR4,11.11231374 +162244,2020-07-10T10:00:00,BMFBOVESPA:GGBR4,11.14693223 +162245,2020-07-13T10:00:00,BMFBOVESPA:GGBR4,11.2577092 +162246,2020-07-14T10:00:00,BMFBOVESPA:GGBR4,11.49311025 +162247,2020-07-15T10:00:00,BMFBOVESPA:GGBR4,11.45849176 +162248,2020-07-16T10:00:00,BMFBOVESPA:GGBR4,11.24386208 +162249,2020-07-17T10:00:00,BMFBOVESPA:GGBR4,11.29232631 +162250,2020-07-20T10:00:00,BMFBOVESPA:GGBR4,11.29232631 +162251,2020-07-21T10:00:00,BMFBOVESPA:GGBR4,11.18155003 +162252,2020-07-22T10:00:00,BMFBOVESPA:GGBR4,11.5900401 +162253,2020-07-23T10:00:00,BMFBOVESPA:GGBR4,11.3477148 +162254,2020-07-24T10:00:00,BMFBOVESPA:GGBR4,11.86698182 +162255,2020-07-27T10:00:00,BMFBOVESPA:GGBR4,12.35163174 +162256,2020-07-28T10:00:00,BMFBOVESPA:GGBR4,12.27547258 +162257,2020-07-29T10:00:00,BMFBOVESPA:GGBR4,12.45548515 +162258,2020-07-30T10:00:00,BMFBOVESPA:GGBR4,12.28239614 +162259,2020-07-31T10:00:00,BMFBOVESPA:GGBR4,12.08161358 +162260,2020-08-03T10:00:00,BMFBOVESPA:GGBR4,12.11623069 +162261,2020-08-04T10:00:00,BMFBOVESPA:GGBR4,12.10238357 +162262,2020-08-05T10:00:00,BMFBOVESPA:GGBR4,12.82243385 +162263,2020-08-06T10:00:00,BMFBOVESPA:GGBR4,12.50394938 +162264,2020-08-07T10:00:00,BMFBOVESPA:GGBR4,12.19239054 +162265,2020-08-10T10:00:00,BMFBOVESPA:GGBR4,12.64242127 +162266,2020-08-11T10:00:00,BMFBOVESPA:GGBR4,12.56626211 +162267,2020-08-12T10:00:00,BMFBOVESPA:GGBR4,12.53856856 +162268,2020-08-13T10:00:00,BMFBOVESPA:GGBR4,12.36547955 +162269,2020-08-14T10:00:00,BMFBOVESPA:GGBR4,12.45548515 +162270,2020-08-17T10:00:00,BMFBOVESPA:GGBR4,12.47625583 +162271,2020-08-18T10:00:00,BMFBOVESPA:GGBR4,13.4940192 +162272,2020-08-19T10:00:00,BMFBOVESPA:GGBR4,13.86096791 +162273,2020-08-20T10:00:00,BMFBOVESPA:GGBR4,14.03405692 +162274,2020-08-21T10:00:00,BMFBOVESPA:GGBR4,13.62556685 +162275,2020-08-24T10:00:00,BMFBOVESPA:GGBR4,13.54940769 +162276,2020-08-25T10:00:00,BMFBOVESPA:GGBR4,13.53555988 +162277,2020-08-26T10:00:00,BMFBOVESPA:GGBR4,13.5286377 +162278,2020-08-27T10:00:00,BMFBOVESPA:GGBR4,13.32785376 +162279,2020-08-28T10:00:00,BMFBOVESPA:GGBR4,13.57017837 +162280,2020-08-31T10:00:00,BMFBOVESPA:GGBR4,13.21707679 +162281,2020-09-01T10:00:00,BMFBOVESPA:GGBR4,13.84712078 +162282,2020-09-02T10:00:00,BMFBOVESPA:GGBR4,13.70172671 +162283,2020-09-03T10:00:00,BMFBOVESPA:GGBR4,13.41785935 +162284,2020-09-04T10:00:00,BMFBOVESPA:GGBR4,13.79173231 +162285,2020-09-08T10:00:00,BMFBOVESPA:GGBR4,13.63249111 +162286,2020-09-09T10:00:00,BMFBOVESPA:GGBR4,14.21407018 +162287,2020-09-10T10:00:00,BMFBOVESPA:GGBR4,13.74326738 +162288,2020-09-11T10:00:00,BMFBOVESPA:GGBR4,13.78480874 +162289,2020-09-14T10:00:00,BMFBOVESPA:GGBR4,14.04098117 +162290,2020-09-15T10:00:00,BMFBOVESPA:GGBR4,14.85103773 +162291,2020-09-16T10:00:00,BMFBOVESPA:GGBR4,14.67102517 +162292,2020-09-17T10:00:00,BMFBOVESPA:GGBR4,14.84411418 +162293,2020-09-18T10:00:00,BMFBOVESPA:GGBR4,14.51178189 +162294,2020-09-21T10:00:00,BMFBOVESPA:GGBR4,14.25561085 +162295,2020-09-22T10:00:00,BMFBOVESPA:GGBR4,14.34561644 +162296,2020-09-23T10:00:00,BMFBOVESPA:GGBR4,14.29715222 +162297,2020-09-24T10:00:00,BMFBOVESPA:GGBR4,14.3179229 +162298,2020-09-25T10:00:00,BMFBOVESPA:GGBR4,14.20022237 +162299,2020-09-28T10:00:00,BMFBOVESPA:GGBR4,14.22099374 +162300,2020-09-29T10:00:00,BMFBOVESPA:GGBR4,13.99251487 +162301,2020-09-30T10:00:00,BMFBOVESPA:GGBR4,14.40100493 +162302,2020-10-01T10:00:00,BMFBOVESPA:GGBR4,14.36638782 +162303,2020-10-02T10:00:00,BMFBOVESPA:GGBR4,14.26253441 +162304,2020-10-05T10:00:00,BMFBOVESPA:GGBR4,15.09336096 +162305,2020-10-06T10:00:00,BMFBOVESPA:GGBR4,15.02412674 +162306,2020-10-07T10:00:00,BMFBOVESPA:GGBR4,15.50877528 +162307,2020-10-08T10:00:00,BMFBOVESPA:GGBR4,15.40492187 +162308,2020-10-09T10:00:00,BMFBOVESPA:GGBR4,15.09336096 +162309,2020-10-13T10:00:00,BMFBOVESPA:GGBR4,15.21798575 +162310,2020-10-14T10:00:00,BMFBOVESPA:GGBR4,15.30799272 +162311,2020-10-15T10:00:00,BMFBOVESPA:GGBR4,15.69571141 +162312,2020-10-16T10:00:00,BMFBOVESPA:GGBR4,15.79956482 +162313,2020-10-19T10:00:00,BMFBOVESPA:GGBR4,15.75109989 +162314,2020-10-20T10:00:00,BMFBOVESPA:GGBR4,15.9241889 +162315,2020-10-21T10:00:00,BMFBOVESPA:GGBR4,15.96572957 +162316,2020-10-22T10:00:00,BMFBOVESPA:GGBR4,16.04881299 +162317,2020-10-23T10:00:00,BMFBOVESPA:GGBR4,16.11804928 +162318,2020-10-26T10:00:00,BMFBOVESPA:GGBR4,15.96572957 +162319,2020-10-27T10:00:00,BMFBOVESPA:GGBR4,16.34652678 +162320,2020-10-28T10:00:00,BMFBOVESPA:GGBR4,15.3841505 +162321,2020-10-29T10:00:00,BMFBOVESPA:GGBR4,15.57801088 +162322,2020-10-30T10:00:00,BMFBOVESPA:GGBR4,15.10028453 +162323,2020-11-03T10:00:00,BMFBOVESPA:GGBR4,16.04881299 +162324,2020-11-04T10:00:00,BMFBOVESPA:GGBR4,15.42569325 +162325,2020-11-05T10:00:00,BMFBOVESPA:GGBR4,15.47415748 +162326,2020-11-06T10:00:00,BMFBOVESPA:GGBR4,15.58493445 +162327,2020-11-09T10:00:00,BMFBOVESPA:GGBR4,15.31346851 +162328,2020-11-10T10:00:00,BMFBOVESPA:GGBR4,14.49907041 +162329,2020-11-11T10:00:00,BMFBOVESPA:GGBR4,14.56867709 +162330,2020-11-12T10:00:00,BMFBOVESPA:GGBR4,14.3946604 +162331,2020-11-13T10:00:00,BMFBOVESPA:GGBR4,14.56867709 +162332,2020-11-16T10:00:00,BMFBOVESPA:GGBR4,14.6104411 +162333,2020-11-17T10:00:00,BMFBOVESPA:GGBR4,14.88886709 +162334,2020-11-18T10:00:00,BMFBOVESPA:GGBR4,14.59651906 +162335,2020-11-19T10:00:00,BMFBOVESPA:GGBR4,14.78445778 +162336,2020-11-20T10:00:00,BMFBOVESPA:GGBR4,14.90278913 +162337,2020-11-23T10:00:00,BMFBOVESPA:GGBR4,15.34827115 +162338,2020-11-24T10:00:00,BMFBOVESPA:GGBR4,15.74503059 +162339,2020-11-25T10:00:00,BMFBOVESPA:GGBR4,15.68934525 +162340,2020-11-26T10:00:00,BMFBOVESPA:GGBR4,15.98865256 +162341,2020-11-27T10:00:00,BMFBOVESPA:GGBR4,15.84247924 +162342,2020-11-30T10:00:00,BMFBOVESPA:GGBR4,15.73110856 +162343,2020-12-01T10:00:00,BMFBOVESPA:GGBR4,16.56638797 +162344,2020-12-02T10:00:00,BMFBOVESPA:GGBR4,16.31580533 +162345,2020-12-03T10:00:00,BMFBOVESPA:GGBR4,15.64758055 +162346,2020-12-04T10:00:00,BMFBOVESPA:GGBR4,15.96777195 +162347,2020-12-07T10:00:00,BMFBOVESPA:GGBR4,16.19747329 +162348,2020-12-08T10:00:00,BMFBOVESPA:GGBR4,16.05825994 +162349,2020-12-09T10:00:00,BMFBOVESPA:GGBR4,15.75198987 +162350,2020-12-10T10:00:00,BMFBOVESPA:GGBR4,16.00953526 +162351,2020-12-11T10:00:00,BMFBOVESPA:GGBR4,15.9816919 +162352,2020-12-14T10:00:00,BMFBOVESPA:GGBR4,15.87728188 +162353,2020-12-15T10:00:00,BMFBOVESPA:GGBR4,16.56638797 +162354,2020-12-16T10:00:00,BMFBOVESPA:GGBR4,16.55246802 +162355,2020-12-17T10:00:00,BMFBOVESPA:GGBR4,16.98402871 +162356,2020-12-18T10:00:00,BMFBOVESPA:GGBR4,17.28333741 +162357,2020-12-21T10:00:00,BMFBOVESPA:GGBR4,16.97706735 +162358,2020-12-22T10:00:00,BMFBOVESPA:GGBR4,16.84718523 +162359,2020-12-23T10:00:00,BMFBOVESPA:GGBR4,16.97322473 +162360,2020-12-28T10:00:00,BMFBOVESPA:GGBR4,16.96622258 +162361,2020-12-29T10:00:00,BMFBOVESPA:GGBR4,17.15528077 +162362,2020-12-30T10:00:00,BMFBOVESPA:GGBR4,17.12027069 +162363,2021-01-04T10:00:00,BMFBOVESPA:GGBR4,18.23361341 +162364,2021-01-05T10:00:00,BMFBOVESPA:GGBR4,18.6747485 +162365,2021-01-06T10:00:00,BMFBOVESPA:GGBR4,19.59903302 +162366,2021-01-07T10:00:00,BMFBOVESPA:GGBR4,20.6843678 +162367,2021-01-08T10:00:00,BMFBOVESPA:GGBR4,20.37627226 +162368,2021-01-11T10:00:00,BMFBOVESPA:GGBR4,19.81609913 +162369,2021-01-12T10:00:00,BMFBOVESPA:GGBR4,19.26993171 +162370,2021-01-13T10:00:00,BMFBOVESPA:GGBR4,18.63273627 +162371,2021-01-14T10:00:00,BMFBOVESPA:GGBR4,19.40997412 +162372,2021-01-15T10:00:00,BMFBOVESPA:GGBR4,18.26162133 +162373,2021-01-18T10:00:00,BMFBOVESPA:GGBR4,18.52070178 +162374,2021-01-19T10:00:00,BMFBOVESPA:GGBR4,17.97453295 +162375,2021-01-20T10:00:00,BMFBOVESPA:GGBR4,17.60341802 +162376,2021-01-21T10:00:00,BMFBOVESPA:GGBR4,17.51939286 +162377,2021-01-22T10:00:00,BMFBOVESPA:GGBR4,17.75746684 +162378,2021-01-26T10:00:00,BMFBOVESPA:GGBR4,16.84018308 +162379,2021-01-27T10:00:00,BMFBOVESPA:GGBR4,16.53208964 +162380,2021-01-28T10:00:00,BMFBOVESPA:GGBR4,17.00823621 +162381,2021-01-29T10:00:00,BMFBOVESPA:GGBR4,16.28001134 +162382,2021-02-01T10:00:00,BMFBOVESPA:GGBR4,16.27300919 +162383,2021-02-02T10:00:00,BMFBOVESPA:GGBR4,16.08395029 +162384,2021-02-03T10:00:00,BMFBOVESPA:GGBR4,16.47607239 +162385,2021-02-04T10:00:00,BMFBOVESPA:GGBR4,16.23799911 +162386,2021-02-05T10:00:00,BMFBOVESPA:GGBR4,16.94521681 +162387,2021-02-08T10:00:00,BMFBOVESPA:GGBR4,16.805173 +162388,2021-02-09T10:00:00,BMFBOVESPA:GGBR4,16.91020533 +162389,2021-02-10T10:00:00,BMFBOVESPA:GGBR4,16.50408032 +162390,2021-02-11T10:00:00,BMFBOVESPA:GGBR4,16.88219741 +162391,2021-02-12T10:00:00,BMFBOVESPA:GGBR4,16.88219741 +162392,2021-02-17T10:00:00,BMFBOVESPA:GGBR4,17.12727145 +162393,2021-02-18T10:00:00,BMFBOVESPA:GGBR4,17.07825636 +162394,2021-02-19T10:00:00,BMFBOVESPA:GGBR4,17.43536699 +162395,2021-02-22T10:00:00,BMFBOVESPA:GGBR4,17.35134182 +162396,2021-02-23T10:00:00,BMFBOVESPA:GGBR4,18.01654589 +162397,2021-02-24T10:00:00,BMFBOVESPA:GGBR4,19.00384911 +162398,2021-02-25T10:00:00,BMFBOVESPA:GGBR4,18.28963065 +162399,2021-02-26T10:00:00,BMFBOVESPA:GGBR4,18.11457677 +162400,2021-03-01T10:00:00,BMFBOVESPA:GGBR4,18.6747485 +162401,2021-03-02T10:00:00,BMFBOVESPA:GGBR4,18.92682679 +162402,2021-03-03T10:00:00,BMFBOVESPA:GGBR4,18.8638074 +162403,2021-03-04T10:00:00,BMFBOVESPA:GGBR4,18.84280023 +162404,2021-03-05T10:00:00,BMFBOVESPA:GGBR4,19.33995396 +162405,2021-03-08T10:00:00,BMFBOVESPA:GGBR4,18.87781031 +162406,2021-03-09T10:00:00,BMFBOVESPA:GGBR4,19.13689075 +162407,2021-03-10T10:00:00,BMFBOVESPA:GGBR4,18.88481246 +162408,2021-03-11T10:00:00,BMFBOVESPA:GGBR4,19.59903302 +162409,2021-03-12T10:00:00,BMFBOVESPA:GGBR4,19.33225104 +162410,2021-03-15T10:00:00,BMFBOVESPA:GGBR4,20.02821208 +162411,2021-03-16T10:00:00,BMFBOVESPA:GGBR4,20.23208016 +162412,2021-03-17T10:00:00,BMFBOVESPA:GGBR4,20.47109708 +162413,2021-03-18T10:00:00,BMFBOVESPA:GGBR4,20.1125717 +162414,2021-03-19T10:00:00,BMFBOVESPA:GGBR4,20.13366002 +162415,2021-03-22T10:00:00,BMFBOVESPA:GGBR4,19.5220586 +162416,2021-03-23T10:00:00,BMFBOVESPA:GGBR4,18.67143885 +162417,2021-03-24T10:00:00,BMFBOVESPA:GGBR4,18.81906765 +162418,2021-03-25T10:00:00,BMFBOVESPA:GGBR4,19.10026403 +162419,2021-03-26T10:00:00,BMFBOVESPA:GGBR4,20.10554109 +162420,2021-03-29T10:00:00,BMFBOVESPA:GGBR4,20.38673746 +162421,2021-03-30T10:00:00,BMFBOVESPA:GGBR4,20.7101126 +162422,2021-03-31T10:00:00,BMFBOVESPA:GGBR4,21.24438571 +162423,2021-04-01T10:00:00,BMFBOVESPA:GGBR4,20.65387332 +162424,2021-04-05T10:00:00,BMFBOVESPA:GGBR4,20.69605418 +162425,2021-04-06T10:00:00,BMFBOVESPA:GGBR4,21.18814644 +162426,2021-04-07T10:00:00,BMFBOVESPA:GGBR4,21.58885128 +162427,2021-04-08T10:00:00,BMFBOVESPA:GGBR4,21.65915037 +162428,2021-04-09T10:00:00,BMFBOVESPA:GGBR4,21.87707898 +162429,2021-04-12T10:00:00,BMFBOVESPA:GGBR4,21.94737666 +162430,2021-04-13T10:00:00,BMFBOVESPA:GGBR4,22.45353155 +162431,2021-04-14T10:00:00,BMFBOVESPA:GGBR4,22.76987607 +162432,2021-04-15T10:00:00,BMFBOVESPA:GGBR4,22.93156399 +162433,2021-04-16T10:00:00,BMFBOVESPA:GGBR4,22.8682948 +162434,2021-04-19T10:00:00,BMFBOVESPA:GGBR4,22.85423428 +162435,2021-04-20T10:00:00,BMFBOVESPA:GGBR4,22.68551786 +162436,2021-04-22T10:00:00,BMFBOVESPA:GGBR4,23.40959783 +162437,2021-04-23T10:00:00,BMFBOVESPA:GGBR4,23.56425654 +162438,2021-04-26T10:00:00,BMFBOVESPA:GGBR4,24.11258878 +162439,2021-04-27T10:00:00,BMFBOVESPA:GGBR4,24.20397831 +162440,2021-04-28T10:00:00,BMFBOVESPA:GGBR4,24.37269473 +162441,2021-04-29T10:00:00,BMFBOVESPA:GGBR4,24.17585796 +162442,2021-04-30T10:00:00,BMFBOVESPA:GGBR4,23.35335996 +162443,2021-05-03T10:00:00,BMFBOVESPA:GGBR4,22.84720578 +162444,2021-05-04T10:00:00,BMFBOVESPA:GGBR4,22.95265582 +162445,2021-05-05T10:00:00,BMFBOVESPA:GGBR4,24.21803883 +162446,2021-05-06T10:00:00,BMFBOVESPA:GGBR4,25.32173391 +162447,2021-05-07T10:00:00,BMFBOVESPA:GGBR4,25.56778004 +162448,2021-05-10T10:00:00,BMFBOVESPA:GGBR4,25.57481136 +162449,2021-05-11T10:00:00,BMFBOVESPA:GGBR4,26.46761056 +162450,2021-05-12T10:00:00,BMFBOVESPA:GGBR4,25.76461961 +162451,2021-05-13T10:00:00,BMFBOVESPA:GGBR4,25.04756814 +162452,2021-05-14T10:00:00,BMFBOVESPA:GGBR4,24.33051738 +162453,2021-05-17T10:00:00,BMFBOVESPA:GGBR4,25.17684994 +162454,2021-05-18T10:00:00,BMFBOVESPA:GGBR4,25.50400602 +162455,2021-05-19T10:00:00,BMFBOVESPA:GGBR4,25.22663396 +162456,2021-05-20T10:00:00,BMFBOVESPA:GGBR4,24.39451635 +162457,2021-05-21T10:00:00,BMFBOVESPA:GGBR4,24.08869588 +162458,2021-05-24T10:00:00,BMFBOVESPA:GGBR4,23.39170967 +162459,2021-05-25T10:00:00,BMFBOVESPA:GGBR4,22.90097591 +162460,2021-05-26T10:00:00,BMFBOVESPA:GGBR4,23.14989814 +162461,2021-05-27T10:00:00,BMFBOVESPA:GGBR4,23.53395247 +162462,2021-05-28T10:00:00,BMFBOVESPA:GGBR4,23.22102131 +162463,2021-05-31T10:00:00,BMFBOVESPA:GGBR4,23.41304528 +162464,2021-06-01T10:00:00,BMFBOVESPA:GGBR4,24.26649848 +162465,2021-06-02T10:00:00,BMFBOVESPA:GGBR4,23.74731488 +162466,2021-06-04T10:00:00,BMFBOVESPA:GGBR4,23.0858892 +162467,2021-06-07T10:00:00,BMFBOVESPA:GGBR4,22.68049927 +162468,2021-06-08T10:00:00,BMFBOVESPA:GGBR4,22.28933425 +162469,2021-06-09T10:00:00,BMFBOVESPA:GGBR4,22.80851785 +162470,2021-06-10T10:00:00,BMFBOVESPA:GGBR4,22.85830187 +162471,2021-06-11T10:00:00,BMFBOVESPA:GGBR4,23.46994353 +162472,2021-06-14T10:00:00,BMFBOVESPA:GGBR4,22.82985274 +162473,2021-06-15T10:00:00,BMFBOVESPA:GGBR4,22.58804262 +162474,2021-06-16T10:00:00,BMFBOVESPA:GGBR4,21.43588105 +162475,2021-06-17T10:00:00,BMFBOVESPA:GGBR4,20.6251019 +162476,2021-06-18T10:00:00,BMFBOVESPA:GGBR4,20.68199873 +162477,2021-06-21T10:00:00,BMFBOVESPA:GGBR4,21.24385566 +162478,2021-06-22T10:00:00,BMFBOVESPA:GGBR4,21.19406951 +162479,2021-06-23T10:00:00,BMFBOVESPA:GGBR4,21.18695883 +162480,2021-06-24T10:00:00,BMFBOVESPA:GGBR4,21.88394432 +162481,2021-06-25T10:00:00,BMFBOVESPA:GGBR4,21.93372905 +162482,2021-06-28T10:00:00,BMFBOVESPA:GGBR4,21.74170224 +162483,2021-06-29T10:00:00,BMFBOVESPA:GGBR4,21.52122701 +162484,2021-06-30T10:00:00,BMFBOVESPA:GGBR4,21.05894096 +162485,2021-07-01T10:00:00,BMFBOVESPA:GGBR4,20.58954208 +162486,2021-07-02T10:00:00,BMFBOVESPA:GGBR4,21.1656218 +162487,2021-07-05T10:00:00,BMFBOVESPA:GGBR4,21.10872497 +162488,2021-07-06T10:00:00,BMFBOVESPA:GGBR4,21.02337901 +162489,2021-07-07T10:00:00,BMFBOVESPA:GGBR4,21.3363123 +162490,2021-07-08T10:00:00,BMFBOVESPA:GGBR4,20.69622294 +162491,2021-07-12T10:00:00,BMFBOVESPA:GGBR4,21.62790857 +162492,2021-07-13T10:00:00,BMFBOVESPA:GGBR4,21.71325453 +162493,2021-07-14T10:00:00,BMFBOVESPA:GGBR4,21.42876895 +162494,2021-07-15T10:00:00,BMFBOVESPA:GGBR4,21.28652757 +162495,2021-07-16T10:00:00,BMFBOVESPA:GGBR4,20.95225797 +162496,2021-07-19T10:00:00,BMFBOVESPA:GGBR4,20.9878192 +162497,2021-07-20T10:00:00,BMFBOVESPA:GGBR4,21.07316374 +162498,2021-07-21T10:00:00,BMFBOVESPA:GGBR4,21.54967472 +162499,2021-07-22T10:00:00,BMFBOVESPA:GGBR4,21.73458942 +162500,2021-07-23T10:00:00,BMFBOVESPA:GGBR4,21.86260801 +162501,2021-07-26T10:00:00,BMFBOVESPA:GGBR4,22.61649033 +162502,2021-07-27T10:00:00,BMFBOVESPA:GGBR4,21.80571118 +162503,2021-07-28T10:00:00,BMFBOVESPA:GGBR4,21.8554959 +162504,2021-07-29T10:00:00,BMFBOVESPA:GGBR4,22.33200688 +162505,2021-07-30T10:00:00,BMFBOVESPA:GGBR4,21.90527992 +162506,2021-08-02T10:00:00,BMFBOVESPA:GGBR4,21.8554959 +162507,2021-08-03T10:00:00,BMFBOVESPA:GGBR4,22.43868772 +162508,2021-08-04T10:00:00,BMFBOVESPA:GGBR4,22.48136177 +162509,2021-08-05T10:00:00,BMFBOVESPA:GGBR4,21.86260801 +162510,2021-08-06T10:00:00,BMFBOVESPA:GGBR4,22.30355917 +162511,2021-08-09T10:00:00,BMFBOVESPA:GGBR4,22.01907358 +162512,2021-08-10T10:00:00,BMFBOVESPA:GGBR4,22.57381841 +162513,2021-08-11T10:00:00,BMFBOVESPA:GGBR4,22.81563138 +162514,2021-08-12T10:00:00,BMFBOVESPA:GGBR4,22.50269667 +162515,2021-08-13T10:00:00,BMFBOVESPA:GGBR4,22.27511004 +162516,2021-08-16T10:00:00,BMFBOVESPA:GGBR4,21.57812385 +162517,2021-08-17T10:00:00,BMFBOVESPA:GGBR4,20.96263435 +162518,2021-08-18T10:00:00,BMFBOVESPA:GGBR4,20.78160988 +162519,2021-08-19T10:00:00,BMFBOVESPA:GGBR4,20.05027103 +162520,2021-08-20T10:00:00,BMFBOVESPA:GGBR4,20.02130638 +162521,2021-08-23T10:00:00,BMFBOVESPA:GGBR4,20.16612596 +162522,2021-08-24T10:00:00,BMFBOVESPA:GGBR4,20.91918703 +162523,2021-08-25T10:00:00,BMFBOVESPA:GGBR4,21.03504269 +162524,2021-08-26T10:00:00,BMFBOVESPA:GGBR4,20.59334444 +162525,2021-08-27T10:00:00,BMFBOVESPA:GGBR4,20.96263435 +162526,2021-08-30T10:00:00,BMFBOVESPA:GGBR4,20.7743689 +162527,2021-08-31T10:00:00,BMFBOVESPA:GGBR4,20.50645196 +162528,2021-09-01T10:00:00,BMFBOVESPA:GGBR4,20.38335532 +162529,2021-09-02T10:00:00,BMFBOVESPA:GGBR4,19.83304021 +162530,2021-09-03T10:00:00,BMFBOVESPA:GGBR4,19.82579923 +162531,2021-09-06T10:00:00,BMFBOVESPA:GGBR4,20.05027103 +162532,2021-09-08T10:00:00,BMFBOVESPA:GGBR4,19.58684693 +162533,2021-09-09T10:00:00,BMFBOVESPA:GGBR4,19.84752289 +162534,2021-09-10T10:00:00,BMFBOVESPA:GGBR4,19.7678714 +162535,2021-09-13T10:00:00,BMFBOVESPA:GGBR4,19.91993268 +162536,2021-09-14T10:00:00,BMFBOVESPA:GGBR4,19.94889587 +162537,2021-09-15T10:00:00,BMFBOVESPA:GGBR4,19.78959506 +162538,2021-09-16T10:00:00,BMFBOVESPA:GGBR4,19.11618404 +162539,2021-09-17T10:00:00,BMFBOVESPA:GGBR4,17.81280785 +162540,2021-09-20T10:00:00,BMFBOVESPA:GGBR4,17.64626606 +162541,2021-09-21T10:00:00,BMFBOVESPA:GGBR4,17.48696381 +162542,2021-09-22T10:00:00,BMFBOVESPA:GGBR4,18.50794109 +162543,2021-09-23T10:00:00,BMFBOVESPA:GGBR4,19.55064276 +162544,2021-09-24T10:00:00,BMFBOVESPA:GGBR4,19.27548629 +162545,2021-09-27T10:00:00,BMFBOVESPA:GGBR4,19.34789463 +162546,2021-09-28T10:00:00,BMFBOVESPA:GGBR4,18.76372155 +162547,2021-09-29T10:00:00,BMFBOVESPA:GGBR4,19.10821175 +162548,2021-09-30T10:00:00,BMFBOVESPA:GGBR4,19.86315836 +162549,2021-10-01T10:00:00,BMFBOVESPA:GGBR4,20.30293382 +162550,2021-10-04T10:00:00,BMFBOVESPA:GGBR4,19.89247594 +162551,2021-10-05T10:00:00,BMFBOVESPA:GGBR4,19.78986257 +162552,2021-10-06T10:00:00,BMFBOVESPA:GGBR4,19.39406458 +162553,2021-10-07T10:00:00,BMFBOVESPA:GGBR4,19.70923647 +162554,2021-10-08T10:00:00,BMFBOVESPA:GGBR4,19.92179499 +162555,2021-10-11T10:00:00,BMFBOVESPA:GGBR4,19.91446541 +162556,2021-10-13T10:00:00,BMFBOVESPA:GGBR4,20.25162529 +162557,2021-10-14T10:00:00,BMFBOVESPA:GGBR4,20.6400937 +162558,2021-10-15T10:00:00,BMFBOVESPA:GGBR4,20.64742328 +162559,2021-10-18T10:00:00,BMFBOVESPA:GGBR4,20.65475286 +162560,2021-10-19T10:00:00,BMFBOVESPA:GGBR4,20.3982176 +162561,2021-10-20T10:00:00,BMFBOVESPA:GGBR4,20.03906824 +162562,2021-10-21T10:00:00,BMFBOVESPA:GGBR4,19.46736038 +162563,2021-10-22T10:00:00,BMFBOVESPA:GGBR4,19.59196394 +162564,2021-10-25T10:00:00,BMFBOVESPA:GGBR4,20.4935014 +162565,2021-10-26T10:00:00,BMFBOVESPA:GGBR4,20.55946761 +162566,2021-10-27T10:00:00,BMFBOVESPA:GGBR4,20.04639783 +162567,2021-10-28T10:00:00,BMFBOVESPA:GGBR4,20.08304572 +162568,2021-10-29T10:00:00,BMFBOVESPA:GGBR4,19.71656678 +162569,2021-11-01T10:00:00,BMFBOVESPA:GGBR4,19.49667942 +162570,2021-11-03T10:00:00,BMFBOVESPA:GGBR4,18.72707292 +162571,2021-11-04T10:00:00,BMFBOVESPA:GGBR4,18.71241523 +162572,2021-11-05T10:00:00,BMFBOVESPA:GGBR4,17.96479747 +162573,2021-11-08T10:00:00,BMFBOVESPA:GGBR4,18.67899352 +162574,2021-11-09T10:00:00,BMFBOVESPA:GGBR4,18.82811232 +162575,2021-11-10T10:00:00,BMFBOVESPA:GGBR4,18.5926636 +162576,2021-11-11T10:00:00,BMFBOVESPA:GGBR4,19.70712461 +162577,2021-11-12T10:00:00,BMFBOVESPA:GGBR4,19.93472501 +162578,2021-11-16T10:00:00,BMFBOVESPA:GGBR4,19.96611906 +162579,2021-11-17T10:00:00,BMFBOVESPA:GGBR4,19.87193848 +162580,2021-11-18T10:00:00,BMFBOVESPA:GGBR4,19.0557143 +162581,2021-11-19T10:00:00,BMFBOVESPA:GGBR4,19.45597846 +162582,2021-11-22T10:00:00,BMFBOVESPA:GGBR4,19.95826996 +162583,2021-11-23T10:00:00,BMFBOVESPA:GGBR4,20.07599472 +162584,2021-11-24T10:00:00,BMFBOVESPA:GGBR4,20.40562403 +162585,2021-11-25T10:00:00,BMFBOVESPA:GGBR4,20.59398363 +162586,2021-11-26T10:00:00,BMFBOVESPA:GGBR4,20.05244898 +162587,2021-11-29T10:00:00,BMFBOVESPA:GGBR4,20.2486569 +162588,2021-11-30T10:00:00,BMFBOVESPA:GGBR4,20.2486569 +162589,2021-12-01T10:00:00,BMFBOVESPA:GGBR4,20.53904542 +162590,2021-12-02T10:00:00,BMFBOVESPA:GGBR4,21.70844464 +162591,2021-12-03T10:00:00,BMFBOVESPA:GGBR4,21.85756266 +162592,2021-12-06T10:00:00,BMFBOVESPA:GGBR4,22.36770326 +162593,2021-12-07T10:00:00,BMFBOVESPA:GGBR4,22.72087831 +162594,2021-12-08T10:00:00,BMFBOVESPA:GGBR4,22.70518089 +162595,2021-12-09T10:00:00,BMFBOVESPA:GGBR4,22.72087752 +162596,2021-12-10T10:00:00,BMFBOVESPA:GGBR4,23.22316981 +162597,2021-12-13T10:00:00,BMFBOVESPA:GGBR4,23.1211409 +162598,2021-12-14T10:00:00,BMFBOVESPA:GGBR4,23.01126525 +162599,2021-12-15T10:00:00,BMFBOVESPA:GGBR4,22.88569218 +162600,2021-12-16T10:00:00,BMFBOVESPA:GGBR4,23.41152941 +162601,2021-12-17T10:00:00,BMFBOVESPA:GGBR4,22.76796742 +162602,2021-12-20T10:00:00,BMFBOVESPA:GGBR4,21.4180577 +162603,2021-12-21T10:00:00,BMFBOVESPA:GGBR4,21.77123117 +162604,2021-12-22T10:00:00,BMFBOVESPA:GGBR4,21.56717493 +162605,2021-12-23T10:00:00,BMFBOVESPA:GGBR4,21.15121492 +162606,2021-12-27T10:00:00,BMFBOVESPA:GGBR4,21.34742284 +162607,2021-12-28T10:00:00,BMFBOVESPA:GGBR4,21.26109057 +162608,2021-12-29T10:00:00,BMFBOVESPA:GGBR4,21.29248306 +162609,2021-12-30T10:00:00,BMFBOVESPA:GGBR4,21.39451196 +162610,2022-01-03T10:00:00,BMFBOVESPA:GGBR4,21.39451196 +162611,2022-01-04T10:00:00,BMFBOVESPA:GGBR4,21.69274722 +162612,2022-01-05T10:00:00,BMFBOVESPA:GGBR4,21.33172543 +162613,2022-01-06T10:00:00,BMFBOVESPA:GGBR4,21.33957453 +162614,2022-01-07T10:00:00,BMFBOVESPA:GGBR4,21.52793335 +162615,2022-01-10T10:00:00,BMFBOVESPA:GGBR4,21.6456581 +162616,2022-01-11T10:00:00,BMFBOVESPA:GGBR4,22.13225454 +162617,2022-01-12T10:00:00,BMFBOVESPA:GGBR4,22.64239435 +162618,2022-01-13T10:00:00,BMFBOVESPA:GGBR4,22.18719197 +162619,2022-01-14T10:00:00,BMFBOVESPA:GGBR4,22.19504107 +162620,2022-01-17T10:00:00,BMFBOVESPA:GGBR4,21.70844464 +162621,2022-01-18T10:00:00,BMFBOVESPA:GGBR4,22.44618643 +162622,2022-01-19T10:00:00,BMFBOVESPA:GGBR4,22.79151316 +162623,2022-01-20T10:00:00,BMFBOVESPA:GGBR4,22.4697306 +162624,2022-01-21T10:00:00,BMFBOVESPA:GGBR4,21.55147752 +162625,2022-01-24T10:00:00,BMFBOVESPA:GGBR4,21.81832029 +162626,2022-01-25T10:00:00,BMFBOVESPA:GGBR4,21.4965393 +162627,2022-01-26T10:00:00,BMFBOVESPA:GGBR4,21.88110683 +162628,2022-01-27T10:00:00,BMFBOVESPA:GGBR4,21.94389336 +162629,2022-01-28T10:00:00,BMFBOVESPA:GGBR4,22.03022563 +162630,2022-01-31T10:00:00,BMFBOVESPA:GGBR4,21.84971434 +162631,2022-02-01T10:00:00,BMFBOVESPA:GGBR4,22.54821455 +162632,2022-02-02T10:00:00,BMFBOVESPA:GGBR4,22.72087831 +162633,2022-02-03T10:00:00,BMFBOVESPA:GGBR4,22.54821455 +162634,2022-02-04T10:00:00,BMFBOVESPA:GGBR4,22.58745692 +162635,2022-02-07T10:00:00,BMFBOVESPA:GGBR4,22.91708623 +162636,2022-02-08T10:00:00,BMFBOVESPA:GGBR4,22.68163594 +162637,2022-02-09T10:00:00,BMFBOVESPA:GGBR4,22.79151316 +162638,2022-02-10T10:00:00,BMFBOVESPA:GGBR4,22.60315198 +162639,2022-02-11T10:00:00,BMFBOVESPA:GGBR4,22.04592227 +162640,2022-02-14T10:00:00,BMFBOVESPA:GGBR4,21.80262523 +162641,2022-02-15T10:00:00,BMFBOVESPA:GGBR4,21.71629296 +162642,2022-02-16T10:00:00,BMFBOVESPA:GGBR4,21.54363077 +162643,2022-02-17T10:00:00,BMFBOVESPA:GGBR4,20.39777571 +162644,2022-02-18T10:00:00,BMFBOVESPA:GGBR4,20.04460223 +162645,2022-02-21T10:00:00,BMFBOVESPA:GGBR4,19.80915194 +162646,2022-02-22T10:00:00,BMFBOVESPA:GGBR4,19.93472501 +162647,2022-02-23T10:00:00,BMFBOVESPA:GGBR4,19.26761729 +162648,2022-02-24T10:00:00,BMFBOVESPA:GGBR4,19.0557143 +162649,2022-02-25T10:00:00,BMFBOVESPA:GGBR4,19.98181413 +162650,2022-03-02T10:00:00,BMFBOVESPA:GGBR4,21.26893889 +162651,2022-03-03T10:00:00,BMFBOVESPA:GGBR4,22.21073614 +162652,2022-03-04T10:00:00,BMFBOVESPA:GGBR4,23.07405179 +162653,2022-03-07T10:00:00,BMFBOVESPA:GGBR4,22.65809177 +162654,2022-03-08T10:00:00,BMFBOVESPA:GGBR4,22.06536945 +162655,2022-03-09T10:00:00,BMFBOVESPA:GGBR4,22.80825875 +162656,2022-03-10T10:00:00,BMFBOVESPA:GGBR4,23.85936697 +162657,2022-03-11T10:00:00,BMFBOVESPA:GGBR4,23.8830746 +162658,2022-03-14T10:00:00,BMFBOVESPA:GGBR4,22.81616182 +162659,2022-03-15T10:00:00,BMFBOVESPA:GGBR4,21.78085817 +162660,2022-03-16T10:00:00,BMFBOVESPA:GGBR4,22.25504311 +162661,2022-03-17T10:00:00,BMFBOVESPA:GGBR4,23.3377644 +162662,2022-03-18T10:00:00,BMFBOVESPA:GGBR4,24.09645826 +162663,2022-03-21T10:00:00,BMFBOVESPA:GGBR4,24.00952371 +162664,2022-03-22T10:00:00,BMFBOVESPA:GGBR4,23.60646875 +162665,2022-03-23T10:00:00,BMFBOVESPA:GGBR4,23.69340172 +162666,2022-03-24T10:00:00,BMFBOVESPA:GGBR4,24.40467717 +162667,2022-03-25T10:00:00,BMFBOVESPA:GGBR4,24.16758588 +162668,2022-03-28T10:00:00,BMFBOVESPA:GGBR4,24.27032499 +162669,2022-03-29T10:00:00,BMFBOVESPA:GGBR4,23.78033549 +162670,2022-03-30T10:00:00,BMFBOVESPA:GGBR4,24.27822806 +162671,2022-03-31T10:00:00,BMFBOVESPA:GGBR4,24.34935569 +162672,2022-04-01T10:00:00,BMFBOVESPA:GGBR4,24.21500351 +162673,2022-04-04T10:00:00,BMFBOVESPA:GGBR4,23.83565697 +162674,2022-04-05T10:00:00,BMFBOVESPA:GGBR4,23.81985004 +162675,2022-04-06T10:00:00,BMFBOVESPA:GGBR4,23.725014 +162676,2022-04-07T10:00:00,BMFBOVESPA:GGBR4,23.14809073 +162677,2022-04-08T10:00:00,BMFBOVESPA:GGBR4,23.22711985 +162678,2022-04-11T10:00:00,BMFBOVESPA:GGBR4,23.14018766 +162679,2022-04-12T10:00:00,BMFBOVESPA:GGBR4,23.16389529 +162680,2022-04-13T10:00:00,BMFBOVESPA:GGBR4,23.43260044 +162681,2022-04-14T10:00:00,BMFBOVESPA:GGBR4,23.25082984 +162682,2022-04-18T10:00:00,BMFBOVESPA:GGBR4,23.30615133 +162683,2022-04-19T10:00:00,BMFBOVESPA:GGBR4,23.92259073 +162684,2022-04-20T10:00:00,BMFBOVESPA:GGBR4,22.95841549 +162685,2022-04-22T10:00:00,BMFBOVESPA:GGBR4,22.34197688 +162686,2022-04-25T10:00:00,BMFBOVESPA:GGBR4,21.89150272 +162687,2022-04-26T10:00:00,BMFBOVESPA:GGBR4,21.03797123 +162688,2022-04-27T10:00:00,BMFBOVESPA:GGBR4,22.30246074 +162689,2022-04-28T10:00:00,BMFBOVESPA:GGBR4,22.950514 +162690,2022-04-29T10:00:00,BMFBOVESPA:GGBR4,22.10488401 +162691,2022-05-02T10:00:00,BMFBOVESPA:GGBR4,21.65440985 +162692,2022-05-03T10:00:00,BMFBOVESPA:GGBR4,21.82827816 +162693,2022-05-04T10:00:00,BMFBOVESPA:GGBR4,21.66231292 +162694,2022-05-05T10:00:00,BMFBOVESPA:GGBR4,22.16810856 +162695,2022-05-06T10:00:00,BMFBOVESPA:GGBR4,22.28665618 +162696,2022-05-09T10:00:00,BMFBOVESPA:GGBR4,21.76505361 +162697,2022-05-10T10:00:00,BMFBOVESPA:GGBR4,20.8166845 +162698,2022-05-11T10:00:00,BMFBOVESPA:GGBR4,21.4331247 +162699,2022-05-12T10:00:00,BMFBOVESPA:GGBR4,21.64650599 +162700,2022-05-13T10:00:00,BMFBOVESPA:GGBR4,21.97053183 +162701,2022-05-16T10:00:00,BMFBOVESPA:GGBR4,22.28665618 +162702,2022-05-17T10:00:00,BMFBOVESPA:GGBR4,22.54477685 +162703,2022-05-18T10:00:00,BMFBOVESPA:GGBR4,21.26226544 +162704,2022-05-19T10:00:00,BMFBOVESPA:GGBR4,21.81882539 +162705,2022-05-20T10:00:00,BMFBOVESPA:GGBR4,22.55284135 +162706,2022-05-23T10:00:00,BMFBOVESPA:GGBR4,23.17393259 +162707,2022-05-24T10:00:00,BMFBOVESPA:GGBR4,23.47237864 +162708,2022-05-25T10:00:00,BMFBOVESPA:GGBR4,23.31912256 +162709,2022-05-26T10:00:00,BMFBOVESPA:GGBR4,23.42398279 +162710,2022-05-27T10:00:00,BMFBOVESPA:GGBR4,23.71436193 +162711,2022-05-30T10:00:00,BMFBOVESPA:GGBR4,23.42398279 +162712,2022-05-31T10:00:00,BMFBOVESPA:GGBR4,23.52884141 +162713,2022-06-01T10:00:00,BMFBOVESPA:GGBR4,23.46431253 +162714,2022-06-02T10:00:00,BMFBOVESPA:GGBR4,24.41611345 +162715,2022-06-03T10:00:00,BMFBOVESPA:GGBR4,24.26285737 +162716,2022-06-06T10:00:00,BMFBOVESPA:GGBR4,24.456444 +162717,2022-06-07T10:00:00,BMFBOVESPA:GGBR4,24.51290596 +162718,2022-06-08T10:00:00,BMFBOVESPA:GGBR4,23.31105645 +162719,2022-06-09T10:00:00,BMFBOVESPA:GGBR4,22.29472585 +162720,2022-06-10T10:00:00,BMFBOVESPA:GGBR4,22.14953588 +162721,2022-06-13T10:00:00,BMFBOVESPA:GGBR4,20.9718847 +162722,2022-06-14T10:00:00,BMFBOVESPA:GGBR4,20.49598424 +162723,2022-06-15T10:00:00,BMFBOVESPA:GGBR4,20.45565449 +162724,2022-06-17T10:00:00,BMFBOVESPA:GGBR4,18.84243259 +162725,2022-06-20T10:00:00,BMFBOVESPA:GGBR4,18.87469623 +162726,2022-06-21T10:00:00,BMFBOVESPA:GGBR4,19.24573807 +162727,2022-06-22T10:00:00,BMFBOVESPA:GGBR4,18.48752297 +162728,2022-06-23T10:00:00,BMFBOVESPA:GGBR4,17.96322585 +162729,2022-06-24T10:00:00,BMFBOVESPA:GGBR4,18.67304349 +162730,2022-06-27T10:00:00,BMFBOVESPA:GGBR4,18.95535732 +162731,2022-06-28T10:00:00,BMFBOVESPA:GGBR4,18.87469623 +162732,2022-06-29T10:00:00,BMFBOVESPA:GGBR4,18.66497657 +162733,2022-06-30T10:00:00,BMFBOVESPA:GGBR4,18.02775473 +162734,2022-07-01T10:00:00,BMFBOVESPA:GGBR4,17.97129277 +162735,2022-07-04T10:00:00,BMFBOVESPA:GGBR4,17.87449865 +162736,2022-07-05T10:00:00,BMFBOVESPA:GGBR4,17.55992038 +162737,2022-07-06T10:00:00,BMFBOVESPA:GGBR4,17.9228945 +162738,2022-07-07T10:00:00,BMFBOVESPA:GGBR4,18.95535732 +162739,2022-07-08T10:00:00,BMFBOVESPA:GGBR4,18.8585632 +162740,2022-07-11T10:00:00,BMFBOVESPA:GGBR4,18.503656 +162741,2022-07-12T10:00:00,BMFBOVESPA:GGBR4,18.64884597 +162742,2022-07-13T10:00:00,BMFBOVESPA:GGBR4,18.76177069 +162743,2022-07-14T10:00:00,BMFBOVESPA:GGBR4,17.9228945 +162744,2022-07-15T10:00:00,BMFBOVESPA:GGBR4,18.98762257 +162745,2022-07-18T10:00:00,BMFBOVESPA:GGBR4,18.8585632 +162746,2022-07-19T10:00:00,BMFBOVESPA:GGBR4,19.35059669 +162747,2022-07-20T10:00:00,BMFBOVESPA:GGBR4,19.20540591 +162748,2022-07-21T10:00:00,BMFBOVESPA:GGBR4,19.22960504 +162749,2022-07-22T10:00:00,BMFBOVESPA:GGBR4,19.20540591 +162750,2022-07-25T10:00:00,BMFBOVESPA:GGBR4,19.59258078 +162751,2022-07-26T10:00:00,BMFBOVESPA:GGBR4,19.39092804 +162752,2022-07-27T10:00:00,BMFBOVESPA:GGBR4,19.36672891 +162753,2022-07-28T10:00:00,BMFBOVESPA:GGBR4,19.46352141 +162754,2022-07-29T10:00:00,BMFBOVESPA:GGBR4,19.72970303 +162755,2022-08-01T10:00:00,BMFBOVESPA:GGBR4,19.09248118 +162756,2022-08-02T10:00:00,BMFBOVESPA:GGBR4,19.68130718 +162757,2022-08-03T10:00:00,BMFBOVESPA:GGBR4,18.88276234 +162758,2022-08-04T10:00:00,BMFBOVESPA:GGBR4,19.47965444 +162759,2022-08-05T10:00:00,BMFBOVESPA:GGBR4,19.88295991 +162760,2022-08-08T10:00:00,BMFBOVESPA:GGBR4,20.0442821 +162761,2022-08-09T10:00:00,BMFBOVESPA:GGBR4,20.36692648 +162762,2022-08-10T10:00:00,BMFBOVESPA:GGBR4,20.4717851 +162763,2022-08-11T10:00:00,BMFBOVESPA:GGBR4,20.6331081 +162764,2022-08-12T10:00:00,BMFBOVESPA:GGBR4,21.05254579 +162765,2022-08-15T10:00:00,BMFBOVESPA:GGBR4,20.75409974 +162766,2022-08-16T10:00:00,BMFBOVESPA:GGBR4,20.26468981 +162767,2022-08-17T10:00:00,BMFBOVESPA:GGBR4,20.49694903 +162768,2022-08-18T10:00:00,BMFBOVESPA:GGBR4,20.09049393 +162769,2022-08-19T10:00:00,BMFBOVESPA:GGBR4,19.68403967 +162770,2022-08-22T10:00:00,BMFBOVESPA:GGBR4,19.19463372 +162771,2022-08-23T10:00:00,BMFBOVESPA:GGBR4,20.33934482 +162772,2022-08-24T10:00:00,BMFBOVESPA:GGBR4,20.17344478 +162773,2022-08-25T10:00:00,BMFBOVESPA:GGBR4,20.46376985 +162774,2022-08-26T10:00:00,BMFBOVESPA:GGBR4,19.9577739 +162775,2022-08-29T10:00:00,BMFBOVESPA:GGBR4,19.87482388 +162776,2022-08-30T10:00:00,BMFBOVESPA:GGBR4,19.52643546 +162777,2022-08-31T10:00:00,BMFBOVESPA:GGBR4,19.34394459 +162778,2022-09-01T10:00:00,BMFBOVESPA:GGBR4,19.36882959 +162779,2022-09-02T10:00:00,BMFBOVESPA:GGBR4,19.96606973 +162780,2022-09-05T10:00:00,BMFBOVESPA:GGBR4,20.2563948 +162781,2022-09-06T10:00:00,BMFBOVESPA:GGBR4,19.99095474 +162782,2022-09-08T10:00:00,BMFBOVESPA:GGBR4,19.60938382 +162783,2022-09-09T10:00:00,BMFBOVESPA:GGBR4,20.35593566 +162784,2022-09-12T10:00:00,BMFBOVESPA:GGBR4,20.41400067 +162785,2022-09-13T10:00:00,BMFBOVESPA:GGBR4,19.64256466 +162786,2022-09-14T10:00:00,BMFBOVESPA:GGBR4,18.91260366 +162787,2022-09-15T10:00:00,BMFBOVESPA:GGBR4,18.91260366 +162788,2022-09-16T10:00:00,BMFBOVESPA:GGBR4,19.07020952 +162789,2022-09-19T10:00:00,BMFBOVESPA:GGBR4,20.16514895 +162790,2022-09-20T10:00:00,BMFBOVESPA:GGBR4,19.98265974 +162791,2022-09-21T10:00:00,BMFBOVESPA:GGBR4,20.01583892 +162792,2022-09-22T10:00:00,BMFBOVESPA:GGBR4,20.47206485 +162793,2022-09-23T10:00:00,BMFBOVESPA:GGBR4,20.16514895 +162794,2022-09-26T10:00:00,BMFBOVESPA:GGBR4,19.21951956 +162795,2022-09-27T10:00:00,BMFBOVESPA:GGBR4,19.71721968 +162796,2022-09-28T10:00:00,BMFBOVESPA:GGBR4,19.66744883 +162797,2022-09-29T10:00:00,BMFBOVESPA:GGBR4,19.60108882 +162798,2022-09-30T10:00:00,BMFBOVESPA:GGBR4,20.27298564 +162799,2022-10-03T10:00:00,BMFBOVESPA:GGBR4,20.86192995 +162800,2022-10-04T10:00:00,BMFBOVESPA:GGBR4,21.16055002 +162801,2022-10-05T10:00:00,BMFBOVESPA:GGBR4,20.94487997 +162802,2022-10-06T10:00:00,BMFBOVESPA:GGBR4,21.18543585 +162803,2022-10-07T10:00:00,BMFBOVESPA:GGBR4,21.21861503 +162804,2022-10-10T10:00:00,BMFBOVESPA:GGBR4,21.41769508 +162805,2022-10-11T10:00:00,BMFBOVESPA:GGBR4,21.45087592 +162806,2022-10-13T10:00:00,BMFBOVESPA:GGBR4,21.4923501 +162807,2022-10-14T10:00:00,BMFBOVESPA:GGBR4,20.98635415 +162808,2022-10-17T10:00:00,BMFBOVESPA:GGBR4,21.42599008 +162809,2022-10-18T10:00:00,BMFBOVESPA:GGBR4,21.74119933 +162810,2022-10-19T10:00:00,BMFBOVESPA:GGBR4,21.40939925 +162811,2022-10-20T10:00:00,BMFBOVESPA:GGBR4,21.94857438 +162812,2022-10-21T10:00:00,BMFBOVESPA:GGBR4,22.37991531 +162813,2022-10-24T10:00:00,BMFBOVESPA:GGBR4,22.28037611 +162814,2022-10-25T10:00:00,BMFBOVESPA:GGBR4,22.15594942 +162815,2022-10-26T10:00:00,BMFBOVESPA:GGBR4,22.09788441 +162816,2022-10-27T10:00:00,BMFBOVESPA:GGBR4,22.04811523 +162817,2022-10-28T10:00:00,BMFBOVESPA:GGBR4,21.24350087 +162818,2022-10-31T10:00:00,BMFBOVESPA:GGBR4,21.35963007 +162819,2022-11-01T10:00:00,BMFBOVESPA:GGBR4,21.75779016 +162820,2022-11-03T10:00:00,BMFBOVESPA:GGBR4,21.3845159 +162821,2022-11-04T10:00:00,BMFBOVESPA:GGBR4,22.36332447 +162822,2022-11-07T10:00:00,BMFBOVESPA:GGBR4,22.03982023 +162823,2022-11-08T10:00:00,BMFBOVESPA:GGBR4,22.59558536 +162824,2022-11-09T10:00:00,BMFBOVESPA:GGBR4,23.64905061 +162825,2022-11-10T10:00:00,BMFBOVESPA:GGBR4,23.68222979 +162826,2022-11-11T10:00:00,BMFBOVESPA:GGBR4,25.81404695 +162827,2022-11-14T10:00:00,BMFBOVESPA:GGBR4,25.88040697 +162828,2022-11-16T10:00:00,BMFBOVESPA:GGBR4,25.35782101 +162829,2022-11-17T10:00:00,BMFBOVESPA:GGBR4,25.1836268 +162830,2022-11-18T10:00:00,BMFBOVESPA:GGBR4,24.74399087 +162831,2022-11-21T10:00:00,BMFBOVESPA:GGBR4,24.96795592 +162832,2022-11-22T10:00:00,BMFBOVESPA:GGBR4,25.83893306 +162833,2022-11-23T10:00:00,BMFBOVESPA:GGBR4,26.20487303 +162834,2022-11-24T10:00:00,BMFBOVESPA:GGBR4,26.46370772 +162835,2022-11-25T10:00:00,BMFBOVESPA:GGBR4,26.21379839 +162836,2022-11-28T10:00:00,BMFBOVESPA:GGBR4,26.12454385 +162837,2022-11-29T10:00:00,BMFBOVESPA:GGBR4,27.68648275 +162838,2022-11-30T10:00:00,BMFBOVESPA:GGBR4,28.17737784 +162839,2022-12-01T10:00:00,BMFBOVESPA:GGBR4,27.38302034 +162840,2022-12-02T10:00:00,BMFBOVESPA:GGBR4,27.75788567 +162841,2022-12-05T10:00:00,BMFBOVESPA:GGBR4,27.35624424 +162842,2022-12-06T10:00:00,BMFBOVESPA:GGBR4,27.71325796 +162843,2022-12-07T10:00:00,BMFBOVESPA:GGBR4,27.65078129 +162844,2022-12-08T10:00:00,BMFBOVESPA:GGBR4,27.60615447 +162845,2022-12-09T10:00:00,BMFBOVESPA:GGBR4,28.08812329 +162846,2022-12-12T10:00:00,BMFBOVESPA:GGBR4,27.90069152 +162847,2022-12-13T10:00:00,BMFBOVESPA:GGBR4,27.63292967 +162848,2022-12-14T10:00:00,BMFBOVESPA:GGBR4,27.7757373 +162849,2022-12-15T10:00:00,BMFBOVESPA:GGBR4,26.99030427 +162850,2022-12-16T10:00:00,BMFBOVESPA:GGBR4,26.92782671 +162851,2022-12-19T10:00:00,BMFBOVESPA:GGBR4,26.55296138 +162852,2022-12-20T10:00:00,BMFBOVESPA:GGBR4,27.17773783 +162853,2022-12-21T10:00:00,BMFBOVESPA:GGBR4,27.15988621 +162854,2022-12-22T10:00:00,BMFBOVESPA:GGBR4,26.65114129 +162855,2022-12-23T10:00:00,BMFBOVESPA:GGBR4,25.61579893 +162856,2022-12-26T10:00:00,BMFBOVESPA:GGBR4,25.15167904 +162857,2022-12-27T10:00:00,BMFBOVESPA:GGBR4,26.40123017 +162858,2022-12-28T10:00:00,BMFBOVESPA:GGBR4,26.28520131 +162859,2022-12-29T10:00:00,BMFBOVESPA:GGBR4,26.21379839 +162860,2023-01-02T10:00:00,BMFBOVESPA:GGBR4,26.29412489 +162861,2023-01-03T10:00:00,BMFBOVESPA:GGBR4,26.34767798 +162862,2023-01-04T10:00:00,BMFBOVESPA:GGBR4,26.22272197 +162863,2023-01-05T10:00:00,BMFBOVESPA:GGBR4,26.86534916 +162864,2023-01-06T10:00:00,BMFBOVESPA:GGBR4,27.07063256 +162865,2023-01-09T10:00:00,BMFBOVESPA:GGBR4,27.62400609 +162866,2023-01-10T10:00:00,BMFBOVESPA:GGBR4,28.39158571 +162867,2023-01-11T10:00:00,BMFBOVESPA:GGBR4,28.67719918 +162868,2023-01-12T10:00:00,BMFBOVESPA:GGBR4,28.78430267 +162869,2023-01-13T10:00:00,BMFBOVESPA:GGBR4,28.94495924 +162870,2023-01-16T10:00:00,BMFBOVESPA:GGBR4,28.46298863 +162871,2023-01-17T10:00:00,BMFBOVESPA:GGBR4,28.87355454 +162872,2023-01-18T10:00:00,BMFBOVESPA:GGBR4,29.81964503 +162873,2023-01-19T10:00:00,BMFBOVESPA:GGBR4,29.89997331 +162874,2023-01-20T10:00:00,BMFBOVESPA:GGBR4,29.63221325 +162875,2023-01-23T10:00:00,BMFBOVESPA:GGBR4,28.99851322 +162876,2023-01-24T10:00:00,BMFBOVESPA:GGBR4,28.90925689 +162877,2023-01-25T10:00:00,BMFBOVESPA:GGBR4,28.81107787 +162878,2023-01-26T10:00:00,BMFBOVESPA:GGBR4,29.45370506 +162879,2023-01-27T10:00:00,BMFBOVESPA:GGBR4,28.8021534 +162880,2023-01-30T10:00:00,BMFBOVESPA:GGBR4,28.93603209 +162881,2023-01-31T10:00:00,BMFBOVESPA:GGBR4,29.22164735 +162882,2023-02-01T10:00:00,BMFBOVESPA:GGBR4,28.66827203 +162883,2023-02-02T10:00:00,BMFBOVESPA:GGBR4,27.37409497 +162884,2023-02-03T10:00:00,BMFBOVESPA:GGBR4,27.71325796 +162885,2023-02-06T10:00:00,BMFBOVESPA:GGBR4,27.49012383 +162886,2023-02-07T10:00:00,BMFBOVESPA:GGBR4,27.88284079 +162887,2023-02-08T10:00:00,BMFBOVESPA:GGBR4,27.79358624 +162888,2023-02-09T10:00:00,BMFBOVESPA:GGBR4,25.58902194 +162889,2023-02-10T10:00:00,BMFBOVESPA:GGBR4,25.27663416 +162890,2023-02-13T10:00:00,BMFBOVESPA:GGBR4,25.51761902 +162891,2023-02-14T10:00:00,BMFBOVESPA:GGBR4,25.58009657 +162892,2023-02-15T10:00:00,BMFBOVESPA:GGBR4,25.47299308 +162893,2023-02-16T10:00:00,BMFBOVESPA:GGBR4,25.75860477 +162894,2023-02-17T10:00:00,BMFBOVESPA:GGBR4,25.51761902 +162895,2023-02-22T13:00:00,BMFBOVESPA:GGBR4,25.12490295 +162896,2023-02-23T10:00:00,BMFBOVESPA:GGBR4,25.3926648 +162897,2023-02-24T10:00:00,BMFBOVESPA:GGBR4,25.03564841 +162898,2023-02-27T10:00:00,BMFBOVESPA:GGBR4,25.16953067 +162899,2023-02-28T10:00:00,BMFBOVESPA:GGBR4,25.55331958 +162900,2023-03-01T10:00:00,BMFBOVESPA:GGBR4,26.34767798 +162901,2023-03-02T10:00:00,BMFBOVESPA:GGBR4,26.3923048 +162902,2023-03-03T10:00:00,BMFBOVESPA:GGBR4,26.25842433 +162903,2023-03-06T10:00:00,BMFBOVESPA:GGBR4,25.41944 +162904,2023-03-07T10:00:00,BMFBOVESPA:GGBR4,25.07135076 +162905,2023-03-08T10:00:00,BMFBOVESPA:GGBR4,25.544396 +162906,2023-03-09T10:00:00,BMFBOVESPA:GGBR4,24.43764894 +162907,2023-03-10T10:00:00,BMFBOVESPA:GGBR4,24.08956059 +162908,2023-03-13T10:00:00,BMFBOVESPA:GGBR4,23.83072589 +162909,2023-03-14T10:00:00,BMFBOVESPA:GGBR4,24.14311189 +162910,2023-03-15T10:00:00,BMFBOVESPA:GGBR4,23.01913843 +162911,2023-03-16T10:00:00,BMFBOVESPA:GGBR4,23.26191931 +162912,2023-03-17T10:00:00,BMFBOVESPA:GGBR4,22.92921992 +162913,2023-03-20T10:00:00,BMFBOVESPA:GGBR4,22.79434216 +162914,2023-03-21T10:00:00,BMFBOVESPA:GGBR4,23.03712303 +162915,2023-03-22T10:00:00,BMFBOVESPA:GGBR4,23.13155945 +162916,2023-03-23T10:00:00,BMFBOVESPA:GGBR4,22.94272945 +162917,2023-03-24T10:00:00,BMFBOVESPA:GGBR4,23.21653253 +162918,2023-03-27T10:00:00,BMFBOVESPA:GGBR4,23.3015056 +162919,2023-03-28T10:00:00,BMFBOVESPA:GGBR4,23.38647868 +162920,2023-03-29T10:00:00,BMFBOVESPA:GGBR4,23.32038945 +162921,2023-03-30T10:00:00,BMFBOVESPA:GGBR4,24.07570473 +162922,2023-03-31T10:00:00,BMFBOVESPA:GGBR4,23.87743517 +162923,2023-04-03T10:00:00,BMFBOVESPA:GGBR4,23.98129021 +162924,2023-04-04T10:00:00,BMFBOVESPA:GGBR4,23.39592107 +162925,2023-04-05T10:00:00,BMFBOVESPA:GGBR4,22.69725356 +162926,2023-04-06T10:00:00,BMFBOVESPA:GGBR4,22.60283904 +162927,2023-04-10T10:00:00,BMFBOVESPA:GGBR4,23.23541638 +162928,2023-04-11T10:00:00,BMFBOVESPA:GGBR4,24.47224575 +162929,2023-04-12T10:00:00,BMFBOVESPA:GGBR4,24.23620943 +162930,2023-04-13T10:00:00,BMFBOVESPA:GGBR4,24.4911296 +162931,2023-04-14T10:00:00,BMFBOVESPA:GGBR4,24.68939917 +162932,2023-04-17T10:00:00,BMFBOVESPA:GGBR4,24.55721883 +162933,2023-04-18T10:00:00,BMFBOVESPA:GGBR4,24.5949837 +162934,2023-04-19T10:00:00,BMFBOVESPA:GGBR4,24.1417949 +162935,2023-04-20T10:00:00,BMFBOVESPA:GGBR4,24.44392045 +162936,2023-04-24T10:00:00,BMFBOVESPA:GGBR4,23.73581149 +162937,2023-04-25T10:00:00,BMFBOVESPA:GGBR4,22.90496458 +162938,2023-04-26T10:00:00,BMFBOVESPA:GGBR4,22.81999151 +162939,2023-04-27T10:00:00,BMFBOVESPA:GGBR4,23.07491168 +162940,2023-04-28T10:00:00,BMFBOVESPA:GGBR4,23.77357824 +162941,2023-05-02T10:00:00,BMFBOVESPA:GGBR4,23.06546928 +162942,2023-05-03T10:00:00,BMFBOVESPA:GGBR4,23.32982902 +162943,2023-05-04T10:00:00,BMFBOVESPA:GGBR4,22.36680271 +162944,2023-05-05T10:00:00,BMFBOVESPA:GGBR4,23.40536253 +162945,2023-05-08T10:00:00,BMFBOVESPA:GGBR4,23.622515 +162946,2023-05-09T10:00:00,BMFBOVESPA:GGBR4,23.75469534 +162947,2023-05-10T10:00:00,BMFBOVESPA:GGBR4,23.00882151 +162948,2023-05-11T10:00:00,BMFBOVESPA:GGBR4,22.77278519 +162949,2023-05-12T10:00:00,BMFBOVESPA:GGBR4,22.90496458 +162950,2023-05-15T10:00:00,BMFBOVESPA:GGBR4,23.05602783 +162951,2023-05-16T10:00:00,BMFBOVESPA:GGBR4,22.51604015 +162952,2023-05-17T10:00:00,BMFBOVESPA:GGBR4,23.25854008 +162953,2023-05-18T10:00:00,BMFBOVESPA:GGBR4,23.33568283 +162954,2023-05-19T10:00:00,BMFBOVESPA:GGBR4,23.21996774 +162955,2023-05-22T10:00:00,BMFBOVESPA:GGBR4,24.19389496 +162956,2023-05-23T10:00:00,BMFBOVESPA:GGBR4,24.14568171 +162957,2023-05-24T10:00:00,BMFBOVESPA:GGBR4,23.58639484 +162958,2023-05-25T10:00:00,BMFBOVESPA:GGBR4,23.34532375 +162959,2023-05-26T10:00:00,BMFBOVESPA:GGBR4,24.06853703 +162960,2023-05-29T10:00:00,BMFBOVESPA:GGBR4,24.05889611 +162961,2023-05-30T10:00:00,BMFBOVESPA:GGBR4,23.45139599 +162962,2023-05-31T10:00:00,BMFBOVESPA:GGBR4,23.1138955 +162963,2023-06-01T10:00:00,BMFBOVESPA:GGBR4,23.42246843 +162964,2023-06-02T10:00:00,BMFBOVESPA:GGBR4,24.18425212 +162965,2023-06-05T10:00:00,BMFBOVESPA:GGBR4,24.16496547 +162966,2023-06-06T10:00:00,BMFBOVESPA:GGBR4,24.10710937 +162967,2023-06-07T10:00:00,BMFBOVESPA:GGBR4,24.29032436 +162968,2023-06-09T10:00:00,BMFBOVESPA:GGBR4,24.39639371 +162969,2023-06-12T10:00:00,BMFBOVESPA:GGBR4,24.23246537 +162970,2023-06-13T10:00:00,BMFBOVESPA:GGBR4,24.25175202 +162971,2023-06-14T10:00:00,BMFBOVESPA:GGBR4,25.10996608 +162972,2023-06-15T10:00:00,BMFBOVESPA:GGBR4,24.99425099 +162973,2023-06-16T10:00:00,BMFBOVESPA:GGBR4,25.02318049 +162974,2023-06-19T10:00:00,BMFBOVESPA:GGBR4,25.29317915 +162975,2023-06-20T10:00:00,BMFBOVESPA:GGBR4,24.93639489 +162976,2023-06-21T10:00:00,BMFBOVESPA:GGBR4,24.73389421 +162977,2023-06-22T10:00:00,BMFBOVESPA:GGBR4,24.26139487 +162978,2023-06-23T10:00:00,BMFBOVESPA:GGBR4,24.23246537 +162979,2023-06-26T10:00:00,BMFBOVESPA:GGBR4,24.42532321 +162980,2023-06-27T10:00:00,BMFBOVESPA:GGBR4,24.5121088 +162981,2023-06-28T10:00:00,BMFBOVESPA:GGBR4,24.13603886 +162982,2023-06-29T10:00:00,BMFBOVESPA:GGBR4,24.37710996 +162983,2023-06-30T10:00:00,BMFBOVESPA:GGBR4,24.17460927 +162984,2023-07-03T10:00:00,BMFBOVESPA:GGBR4,25.04246425 +162985,2023-07-04T10:00:00,BMFBOVESPA:GGBR4,24.99425099 +162986,2023-07-05T10:00:00,BMFBOVESPA:GGBR4,24.89782255 +162987,2023-07-06T10:00:00,BMFBOVESPA:GGBR4,24.65675146 +162988,2023-07-07T10:00:00,BMFBOVESPA:GGBR4,25.20639259 +162989,2023-07-10T10:00:00,BMFBOVESPA:GGBR4,25.35103717 +162990,2023-07-11T10:00:00,BMFBOVESPA:GGBR4,25.41853708 +162991,2023-07-12T10:00:00,BMFBOVESPA:GGBR4,25.94889252 +162992,2023-07-13T10:00:00,BMFBOVESPA:GGBR4,26.40210521 +162993,2023-07-14T10:00:00,BMFBOVESPA:GGBR4,26.18996362 +162994,2023-07-17T10:00:00,BMFBOVESPA:GGBR4,26.28639205 +162995,2023-07-18T10:00:00,BMFBOVESPA:GGBR4,26.5467498 +162996,2023-07-19T10:00:00,BMFBOVESPA:GGBR4,26.4503204 +162997,2023-07-20T10:00:00,BMFBOVESPA:GGBR4,26.53710599 +162998,2023-07-21T10:00:00,BMFBOVESPA:GGBR4,26.24781971 +162999,2023-07-24T10:00:00,BMFBOVESPA:GGBR4,27.01924818 +163000,2023-07-25T10:00:00,BMFBOVESPA:GGBR4,27.96424687 +163001,2023-07-26T10:00:00,BMFBOVESPA:GGBR4,28.01246012 +163002,2023-07-27T10:00:00,BMFBOVESPA:GGBR4,27.46281899 +163003,2023-07-28T10:00:00,BMFBOVESPA:GGBR4,27.36638959 +163004,2023-07-31T10:00:00,BMFBOVESPA:GGBR4,28.20531796 +163005,2023-08-01T10:00:00,BMFBOVESPA:GGBR4,28.11853237 +163006,2023-08-02T10:00:00,BMFBOVESPA:GGBR4,27.73281862 +163007,2023-08-03T10:00:00,BMFBOVESPA:GGBR4,27.47246183 +163008,2023-08-04T10:00:00,BMFBOVESPA:GGBR4,27.0674624 +163009,2023-08-07T10:00:00,BMFBOVESPA:GGBR4,26.78782089 +163010,2023-08-08T10:00:00,BMFBOVESPA:GGBR4,25.98746486 +163011,2023-08-09T10:00:00,BMFBOVESPA:GGBR4,24.93639489 +163012,2023-08-10T10:00:00,BMFBOVESPA:GGBR4,24.95567865 +163013,2023-08-11T10:00:00,BMFBOVESPA:GGBR4,24.74353705 +163014,2023-08-14T10:00:00,BMFBOVESPA:GGBR4,24.91710824 +163015,2023-08-15T10:00:00,BMFBOVESPA:GGBR4,24.85925214 +163016,2023-08-16T10:00:00,BMFBOVESPA:GGBR4,24.83996549 +163017,2023-08-17T10:00:00,BMFBOVESPA:GGBR4,24.7242504 +163018,2023-08-18T10:00:00,BMFBOVESPA:GGBR4,24.58925155 +163019,2023-08-21T10:00:00,BMFBOVESPA:GGBR4,24.44213383 +163020,2023-08-22T10:00:00,BMFBOVESPA:GGBR4,24.70695729 +163021,2023-08-23T10:00:00,BMFBOVESPA:GGBR4,24.76580575 +163022,2023-08-24T10:00:00,BMFBOVESPA:GGBR4,24.34405143 +163023,2023-08-25T10:00:00,BMFBOVESPA:GGBR4,24.31462769 +163024,2023-08-28T10:00:00,BMFBOVESPA:GGBR4,24.71676553 +163025,2023-08-29T10:00:00,BMFBOVESPA:GGBR4,25.18756006 +163026,2023-08-30T10:00:00,BMFBOVESPA:GGBR4,25.3739176 +163027,2023-08-31T10:00:00,BMFBOVESPA:GGBR4,25.35430014 +163028,2023-09-01T10:00:00,BMFBOVESPA:GGBR4,25.50142374 +163029,2023-09-04T10:00:00,BMFBOVESPA:GGBR4,25.67797206 +163030,2023-09-05T10:00:00,BMFBOVESPA:GGBR4,25.29545168 +163031,2023-09-06T10:00:00,BMFBOVESPA:GGBR4,24.90312013 +163032,2023-09-08T10:00:00,BMFBOVESPA:GGBR4,24.82465421 +163033,2023-09-11T10:00:00,BMFBOVESPA:GGBR4,25.06005196 +163034,2023-09-12T10:00:00,BMFBOVESPA:GGBR4,25.23660126 +163035,2023-09-13T10:00:00,BMFBOVESPA:GGBR4,24.87369737 +163036,2023-09-14T10:00:00,BMFBOVESPA:GGBR4,25.15813534 +163037,2023-09-15T10:00:00,BMFBOVESPA:GGBR4,25.28564344 +163038,2023-09-18T10:00:00,BMFBOVESPA:GGBR4,24.46175129 +163039,2023-09-19T10:00:00,BMFBOVESPA:GGBR4,24.11846191 +163040,2023-09-20T10:00:00,BMFBOVESPA:GGBR4,24.49117405 +163041,2023-09-21T10:00:00,BMFBOVESPA:GGBR4,23.92229614 +163042,2023-09-22T10:00:00,BMFBOVESPA:GGBR4,23.79479 +163043,2023-09-25T10:00:00,BMFBOVESPA:GGBR4,23.93210536 +163044,2023-09-26T10:00:00,BMFBOVESPA:GGBR4,23.96153008 +163045,2023-09-27T10:00:00,BMFBOVESPA:GGBR4,23.98114754 +163046,2023-09-28T10:00:00,BMFBOVESPA:GGBR4,23.83402198 +163047,2023-09-29T10:00:00,BMFBOVESPA:GGBR4,23.6672819 +163048,2023-10-02T10:00:00,BMFBOVESPA:GGBR4,23.32399546 +163049,2023-10-03T10:00:00,BMFBOVESPA:GGBR4,22.84339171 +163050,2023-10-04T10:00:00,BMFBOVESPA:GGBR4,22.55895177 +163051,2023-10-05T10:00:00,BMFBOVESPA:GGBR4,22.23527985 +163052,2023-10-06T10:00:00,BMFBOVESPA:GGBR4,22.23527985 +163053,2023-10-09T10:00:00,BMFBOVESPA:GGBR4,22.09796548 +163054,2023-10-10T10:00:00,BMFBOVESPA:GGBR4,22.15681393 +163055,2023-10-11T10:00:00,BMFBOVESPA:GGBR4,22.08815625 +163056,2023-10-13T10:00:00,BMFBOVESPA:GGBR4,21.9017997 +163057,2023-10-16T10:00:00,BMFBOVESPA:GGBR4,22.10777372 +163058,2023-10-17T10:00:00,BMFBOVESPA:GGBR4,21.9017997 +163059,2023-10-18T10:00:00,BMFBOVESPA:GGBR4,21.24464762 +163060,2023-10-19T10:00:00,BMFBOVESPA:GGBR4,21.21522192 +163061,2023-10-20T10:00:00,BMFBOVESPA:GGBR4,21.03867557 +163062,2023-10-23T10:00:00,BMFBOVESPA:GGBR4,21.34273002 +163063,2023-10-24T10:00:00,BMFBOVESPA:GGBR4,21.136756 +163064,2023-10-25T10:00:00,BMFBOVESPA:GGBR4,21.05829008 +163065,2023-10-26T10:00:00,BMFBOVESPA:GGBR4,21.39177024 +163066,2023-10-27T10:00:00,BMFBOVESPA:GGBR4,21.42119594 +163067,2023-10-30T10:00:00,BMFBOVESPA:GGBR4,21.46042792 +163068,2023-10-31T10:00:00,BMFBOVESPA:GGBR4,21.35253826 +163069,2023-11-01T10:00:00,BMFBOVESPA:GGBR4,21.7546761 +163070,2023-11-03T10:00:00,BMFBOVESPA:GGBR4,22.41182817 +163071,2023-11-06T10:00:00,BMFBOVESPA:GGBR4,22.67665163 +163072,2023-11-07T10:00:00,BMFBOVESPA:GGBR4,22.36278599 +163073,2023-11-08T10:00:00,BMFBOVESPA:GGBR4,22.25489731 +163074,2023-11-09T10:00:00,BMFBOVESPA:GGBR4,22.28432007 +163075,2023-11-10T10:00:00,BMFBOVESPA:GGBR4,23.304378 +163076,2023-11-13T10:00:00,BMFBOVESPA:GGBR4,23.09840398 +163077,2023-11-14T10:00:00,BMFBOVESPA:GGBR4,23.6967076 +163078,2023-11-16T10:00:00,BMFBOVESPA:GGBR4,23.77517352 +163079,2023-11-17T10:00:00,BMFBOVESPA:GGBR4,24.03999599 +163080,2023-11-20T10:00:00,BMFBOVESPA:GGBR4,23.0 +163081,2023-11-21T10:00:00,BMFBOVESPA:GGBR4,23.379999 +163082,2023-11-22T10:00:00,BMFBOVESPA:GGBR4,23.299999 +163083,2023-11-23T10:00:00,BMFBOVESPA:GGBR4,23.25 +163084,2023-11-24T10:00:00,BMFBOVESPA:GGBR4,22.32 +163085,2023-11-27T10:00:00,BMFBOVESPA:GGBR4,22.309999 +163086,2023-11-28T10:00:00,BMFBOVESPA:GGBR4,22.290001 +163087,2023-11-29T10:00:00,BMFBOVESPA:GGBR4,22.35 +163088,2023-11-30T10:00:00,BMFBOVESPA:GGBR4,21.85 +163089,2023-12-01T10:00:00,BMFBOVESPA:GGBR4,22.15 +163090,2023-12-04T10:00:00,BMFBOVESPA:GGBR4,22.09 +163091,2023-12-05T10:00:00,BMFBOVESPA:GGBR4,22.26 +163092,2023-12-06T10:00:00,BMFBOVESPA:GGBR4,22.25 +163093,2023-12-07T10:00:00,BMFBOVESPA:GGBR4,22.309999 +163094,2023-12-08T10:00:00,BMFBOVESPA:GGBR4,22.51 +163095,2023-12-11T10:00:00,BMFBOVESPA:GGBR4,22.540001 +163096,2023-12-12T10:00:00,BMFBOVESPA:GGBR4,22.700001 +163097,2023-12-13T10:00:00,BMFBOVESPA:GGBR4,23.0 +163098,2023-12-14T10:00:00,BMFBOVESPA:GGBR4,23.469999 +163099,2023-12-15T10:00:00,BMFBOVESPA:GGBR4,23.23 +163100,2023-12-18T10:00:00,BMFBOVESPA:GGBR4,23.540001 +163101,2023-12-19T10:00:00,BMFBOVESPA:GGBR4,22.959999 +163102,2023-12-20T10:00:00,BMFBOVESPA:GGBR4,22.77 +163103,2023-12-21T10:00:00,BMFBOVESPA:GGBR4,23.4 +163104,2023-12-22T10:00:00,BMFBOVESPA:GGBR4,23.65 +163105,2023-12-26T10:00:00,BMFBOVESPA:GGBR4,23.6 +163106,2023-12-27T10:00:00,BMFBOVESPA:GGBR4,23.530001 +163107,2023-12-28T10:00:00,BMFBOVESPA:GGBR4,23.76 +163108,2024-01-02T10:00:00,BMFBOVESPA:GGBR4,23.530001 +163109,2024-01-03T10:00:00,BMFBOVESPA:GGBR4,23.27 +163110,2024-01-04T10:00:00,BMFBOVESPA:GGBR4,23.15 +163111,2024-01-05T10:00:00,BMFBOVESPA:GGBR4,23.16 +163112,2024-01-08T10:00:00,BMFBOVESPA:GGBR4,23.360001 +163113,2024-01-09T10:00:00,BMFBOVESPA:GGBR4,22.139999 +163114,2024-01-10T10:00:00,BMFBOVESPA:GGBR4,21.48 +163115,2024-01-11T10:00:00,BMFBOVESPA:GGBR4,21.200001 +163116,2024-01-12T10:00:00,BMFBOVESPA:GGBR4,21.309999 +163117,2024-01-15T10:00:00,BMFBOVESPA:GGBR4,21.280001 +163118,2024-01-16T10:00:00,BMFBOVESPA:GGBR4,20.68 +163119,2024-01-17T10:00:00,BMFBOVESPA:GGBR4,20.559999 +163120,2024-01-18T10:00:00,BMFBOVESPA:GGBR4,20.809999 +163121,2024-01-19T10:00:00,BMFBOVESPA:GGBR4,21.07 +163122,2024-01-22T10:00:00,BMFBOVESPA:GGBR4,20.860001 +163123,2024-01-23T10:00:00,BMFBOVESPA:GGBR4,21.23 +163124,2024-01-24T10:00:00,BMFBOVESPA:GGBR4,21.719999 +163125,2024-01-25T10:00:00,BMFBOVESPA:GGBR4,21.780001 +163126,2024-01-26T10:00:00,BMFBOVESPA:GGBR4,21.84 +163127,2024-01-29T10:00:00,BMFBOVESPA:GGBR4,21.360001 +163128,2024-01-30T10:00:00,BMFBOVESPA:GGBR4,21.27 +163129,2024-01-31T10:00:00,BMFBOVESPA:GGBR4,21.040001 +163130,2024-02-01T10:00:00,BMFBOVESPA:GGBR4,20.969999 +163131,2024-02-02T10:00:00,BMFBOVESPA:GGBR4,21.47 +163132,2003-11-21 09:00:00,BMFBOVESPA:VALE3,1.647524 +163133,2003-11-24 09:00:00,BMFBOVESPA:VALE3,1.64886 +163134,2003-11-25 09:00:00,BMFBOVESPA:VALE3,1.710325 +163135,2003-11-26 09:00:00,BMFBOVESPA:VALE3,1.686407 +163136,2003-11-27 09:00:00,BMFBOVESPA:VALE3,1.67692 +163137,2003-11-28 09:00:00,BMFBOVESPA:VALE3,1.723687 +163138,2003-12-01 09:00:00,BMFBOVESPA:VALE3,1.791164 +163139,2003-12-02 09:00:00,BMFBOVESPA:VALE3,1.79063 +163140,2003-12-03 09:00:00,BMFBOVESPA:VALE3,1.796509 +163141,2003-12-04 09:00:00,BMFBOVESPA:VALE3,1.852094 +163142,2003-12-05 09:00:00,BMFBOVESPA:VALE3,1.9014 +163143,2003-12-08 09:00:00,BMFBOVESPA:VALE3,1.961528 +163144,2003-12-09 09:00:00,BMFBOVESPA:VALE3,2.085928 +163145,2003-12-10 09:00:00,BMFBOVESPA:VALE3,2.05092 +163146,2003-12-11 09:00:00,BMFBOVESPA:VALE3,2.019118 +163147,2003-12-12 09:00:00,BMFBOVESPA:VALE3,2.111182 +163148,2003-12-15 09:00:00,BMFBOVESPA:VALE3,2.131224 +163149,2003-12-16 09:00:00,BMFBOVESPA:VALE3,2.135234 +163150,2003-12-17 09:00:00,BMFBOVESPA:VALE3,2.140578 +163151,2003-12-18 09:00:00,BMFBOVESPA:VALE3,2.134031 +163152,2003-12-19 09:00:00,BMFBOVESPA:VALE3,2.167837 +163153,2003-12-22 09:00:00,BMFBOVESPA:VALE3,2.282214 +163154,2003-12-23 09:00:00,BMFBOVESPA:VALE3,2.230103 +163155,2003-12-26 09:00:00,BMFBOVESPA:VALE3,2.268853 +163156,2003-12-29 09:00:00,BMFBOVESPA:VALE3,2.278206 +163157,2003-12-30 09:00:00,BMFBOVESPA:VALE3,2.264844 +163158,2004-01-02 09:00:00,BMFBOVESPA:VALE3,2.331653 +163159,2004-01-05 09:00:00,BMFBOVESPA:VALE3,2.405144 +163160,2004-01-06 09:00:00,BMFBOVESPA:VALE3,2.402471 +163161,2004-01-07 09:00:00,BMFBOVESPA:VALE3,2.284887 +163162,2004-01-08 09:00:00,BMFBOVESPA:VALE3,2.330317 +163163,2004-01-09 09:00:00,BMFBOVESPA:VALE3,2.32484 +163164,2004-01-12 09:00:00,BMFBOVESPA:VALE3,2.271525 +163165,2004-01-13 09:00:00,BMFBOVESPA:VALE3,2.298249 +163166,2004-01-14 09:00:00,BMFBOVESPA:VALE3,2.271525 +163167,2004-01-15 09:00:00,BMFBOVESPA:VALE3,2.211397 +163168,2004-01-16 09:00:00,BMFBOVESPA:VALE3,2.215405 +163169,2004-01-19 09:00:00,BMFBOVESPA:VALE3,2.218078 +163170,2004-01-20 09:00:00,BMFBOVESPA:VALE3,2.258296 +163171,2004-01-21 09:00:00,BMFBOVESPA:VALE3,2.224758 +163172,2004-01-22 09:00:00,BMFBOVESPA:VALE3,2.191354 +163173,2004-01-23 09:00:00,BMFBOVESPA:VALE3,2.158617 +163174,2004-01-26 09:00:00,BMFBOVESPA:VALE3,2.144587 +163175,2004-01-27 09:00:00,BMFBOVESPA:VALE3,2.216073 +163176,2004-01-28 09:00:00,BMFBOVESPA:VALE3,2.231439 +163177,2004-01-29 09:00:00,BMFBOVESPA:VALE3,2.131224 +163178,2004-01-30 09:00:00,BMFBOVESPA:VALE3,2.084459 +163179,2004-02-02 09:00:00,BMFBOVESPA:VALE3,2.115191 +163180,2004-02-03 09:00:00,BMFBOVESPA:VALE3,2.244935 +163181,2004-02-04 09:00:00,BMFBOVESPA:VALE3,2.302257 +163182,2004-02-05 09:00:00,BMFBOVESPA:VALE3,2.219547 +163183,2004-02-06 09:00:00,BMFBOVESPA:VALE3,2.185475 +163184,2004-02-09 09:00:00,BMFBOVESPA:VALE3,2.246271 +163185,2004-02-10 09:00:00,BMFBOVESPA:VALE3,2.30159 +163186,2004-02-11 09:00:00,BMFBOVESPA:VALE3,2.335662 +163187,2004-02-12 09:00:00,BMFBOVESPA:VALE3,2.365058 +163188,2004-02-13 09:00:00,BMFBOVESPA:VALE3,2.30493 +163189,2004-02-16 10:00:00,BMFBOVESPA:VALE3,2.23812 +163190,2004-02-17 10:00:00,BMFBOVESPA:VALE3,2.343679 +163191,2004-02-18 10:00:00,BMFBOVESPA:VALE3,2.298249 +163192,2004-02-19 10:00:00,BMFBOVESPA:VALE3,2.219547 +163193,2004-02-20 10:00:00,BMFBOVESPA:VALE3,2.254155 +163194,2004-02-25 10:00:00,BMFBOVESPA:VALE3,2.244801 +163195,2004-02-26 10:00:00,BMFBOVESPA:VALE3,2.234112 +163196,2004-02-27 10:00:00,BMFBOVESPA:VALE3,2.251482 +163197,2004-03-01 10:00:00,BMFBOVESPA:VALE3,2.336998 +163198,2004-03-02 10:00:00,BMFBOVESPA:VALE3,2.311611 +163199,2004-03-03 10:00:00,BMFBOVESPA:VALE3,2.262172 +163200,2004-03-04 10:00:00,BMFBOVESPA:VALE3,2.271525 +163201,2004-03-05 10:00:00,BMFBOVESPA:VALE3,2.224758 +163202,2004-03-08 10:00:00,BMFBOVESPA:VALE3,2.178125 +163203,2004-03-09 10:00:00,BMFBOVESPA:VALE3,2.137906 +163204,2004-03-10 10:00:00,BMFBOVESPA:VALE3,2.004287 +163205,2004-03-11 10:00:00,BMFBOVESPA:VALE3,1.970882 +163206,2004-03-12 10:00:00,BMFBOVESPA:VALE3,2.033817 +163207,2004-03-15 10:00:00,BMFBOVESPA:VALE3,1.998942 +163208,2004-03-16 10:00:00,BMFBOVESPA:VALE3,1.991459 +163209,2004-03-17 10:00:00,BMFBOVESPA:VALE3,2.091139 +163210,2004-03-18 10:00:00,BMFBOVESPA:VALE3,2.087131 +163211,2004-03-19 10:00:00,BMFBOVESPA:VALE3,2.084459 +163212,2004-03-22 10:00:00,BMFBOVESPA:VALE3,2.024463 +163213,2004-03-23 10:00:00,BMFBOVESPA:VALE3,2.017648 +163214,2004-03-24 10:00:00,BMFBOVESPA:VALE3,1.982907 +163215,2004-03-25 10:00:00,BMFBOVESPA:VALE3,1.938814 +163216,2004-03-26 10:00:00,BMFBOVESPA:VALE3,2.045709 +163217,2004-03-29 10:00:00,BMFBOVESPA:VALE3,2.085794 +163218,2004-03-30 10:00:00,BMFBOVESPA:VALE3,2.117863 +163219,2004-03-31 10:00:00,BMFBOVESPA:VALE3,2.131358 +163220,2004-04-01 10:00:00,BMFBOVESPA:VALE3,2.137371 +163221,2004-04-02 10:00:00,BMFBOVESPA:VALE3,2.20378 +163222,2004-04-05 10:00:00,BMFBOVESPA:VALE3,2.171311 +163223,2004-04-06 10:00:00,BMFBOVESPA:VALE3,2.187345 +163224,2004-04-07 10:00:00,BMFBOVESPA:VALE3,2.124677 +163225,2004-04-08 10:00:00,BMFBOVESPA:VALE3,2.124677 +163226,2004-04-12 10:00:00,BMFBOVESPA:VALE3,2.112652 +163227,2004-04-13 10:00:00,BMFBOVESPA:VALE3,2.057868 +163228,2004-04-14 10:00:00,BMFBOVESPA:VALE3,2.017648 +163229,2004-04-15 10:00:00,BMFBOVESPA:VALE3,2.60503 +163230,2004-04-16 10:00:00,BMFBOVESPA:VALE3,2.622282 +163231,2004-04-19 10:00:00,BMFBOVESPA:VALE3,2.630908 +163232,2004-04-20 10:00:00,BMFBOVESPA:VALE3,2.546374 +163233,2004-04-22 10:00:00,BMFBOVESPA:VALE3,2.453214 +163234,2004-04-23 10:00:00,BMFBOVESPA:VALE3,2.472191 +163235,2004-04-26 10:00:00,BMFBOVESPA:VALE3,2.432511 +163236,2004-04-27 10:00:00,BMFBOVESPA:VALE3,2.449763 +163237,2004-04-28 10:00:00,BMFBOVESPA:VALE3,2.294669 +163238,2004-04-29 10:00:00,BMFBOVESPA:VALE3,2.294842 +163239,2004-04-30 10:00:00,BMFBOVESPA:VALE3,2.248089 +163240,2004-05-03 10:00:00,BMFBOVESPA:VALE3,2.259993 +163241,2004-05-04 10:00:00,BMFBOVESPA:VALE3,2.342802 +163242,2004-05-05 10:00:00,BMFBOVESPA:VALE3,2.363504 +163243,2004-05-06 10:00:00,BMFBOVESPA:VALE3,2.286216 +163244,2004-05-07 10:00:00,BMFBOVESPA:VALE3,2.242914 +163245,2004-05-10 10:00:00,BMFBOVESPA:VALE3,2.242741 +163246,2004-05-11 10:00:00,BMFBOVESPA:VALE3,2.334349 +163247,2004-05-12 10:00:00,BMFBOVESPA:VALE3,2.320374 +163248,2004-05-13 10:00:00,BMFBOVESPA:VALE3,2.467015 +163249,2004-05-14 10:00:00,BMFBOVESPA:VALE3,2.404909 +163250,2004-05-17 10:00:00,BMFBOVESPA:VALE3,2.363504 +163251,2004-05-18 10:00:00,BMFBOVESPA:VALE3,2.520496 +163252,2004-05-19 10:00:00,BMFBOVESPA:VALE3,2.587778 +163253,2004-05-20 10:00:00,BMFBOVESPA:VALE3,2.587606 +163254,2004-05-21 10:00:00,BMFBOVESPA:VALE3,2.606755 +163255,2004-05-24 10:00:00,BMFBOVESPA:VALE3,2.64816 +163256,2004-05-25 10:00:00,BMFBOVESPA:VALE3,2.630908 +163257,2004-05-26 10:00:00,BMFBOVESPA:VALE3,2.725793 +163258,2004-05-27 10:00:00,BMFBOVESPA:VALE3,2.777548 +163259,2004-05-28 10:00:00,BMFBOVESPA:VALE3,2.708541 +163260,2004-05-31 10:00:00,BMFBOVESPA:VALE3,2.710439 +163261,2004-06-01 10:00:00,BMFBOVESPA:VALE3,2.708541 +163262,2004-06-02 10:00:00,BMFBOVESPA:VALE3,2.655061 +163263,2004-06-03 10:00:00,BMFBOVESPA:VALE3,2.579152 +163264,2004-06-04 10:00:00,BMFBOVESPA:VALE3,2.648333 +163265,2004-06-07 10:00:00,BMFBOVESPA:VALE3,2.769095 +163266,2004-06-08 10:00:00,BMFBOVESPA:VALE3,2.739767 +163267,2004-06-09 10:00:00,BMFBOVESPA:VALE3,2.613656 +163268,2004-06-11 10:00:00,BMFBOVESPA:VALE3,2.624007 +163269,2004-06-14 10:00:00,BMFBOVESPA:VALE3,2.553275 +163270,2004-06-15 10:00:00,BMFBOVESPA:VALE3,2.456837 +163271,2004-06-16 10:00:00,BMFBOVESPA:VALE3,2.381619 +163272,2004-06-17 10:00:00,BMFBOVESPA:VALE3,2.443035 +163273,2004-06-18 10:00:00,BMFBOVESPA:VALE3,2.460114 +163274,2004-06-21 10:00:00,BMFBOVESPA:VALE3,2.406806 +163275,2004-06-22 10:00:00,BMFBOVESPA:VALE3,2.432511 +163276,2004-06-23 10:00:00,BMFBOVESPA:VALE3,2.510144 +163277,2004-06-24 10:00:00,BMFBOVESPA:VALE3,2.570527 +163278,2004-06-25 10:00:00,BMFBOVESPA:VALE3,2.625732 +163279,2004-06-28 10:00:00,BMFBOVESPA:VALE3,2.492893 +163280,2004-06-29 10:00:00,BMFBOVESPA:VALE3,2.492893 +163281,2004-06-30 10:00:00,BMFBOVESPA:VALE3,2.510144 +163282,2004-07-01 10:00:00,BMFBOVESPA:VALE3,2.464945 +163283,2004-07-02 10:00:00,BMFBOVESPA:VALE3,2.460977 +163284,2004-07-05 10:00:00,BMFBOVESPA:VALE3,2.459424 +163285,2004-07-06 10:00:00,BMFBOVESPA:VALE3,2.432684 +163286,2004-07-07 10:00:00,BMFBOVESPA:VALE3,2.553275 +163287,2004-07-08 10:00:00,BMFBOVESPA:VALE3,2.510317 +163288,2004-07-12 10:00:00,BMFBOVESPA:VALE3,2.518771 +163289,2004-07-13 10:00:00,BMFBOVESPA:VALE3,2.555172 +163290,2004-07-14 10:00:00,BMFBOVESPA:VALE3,2.587778 +163291,2004-07-15 10:00:00,BMFBOVESPA:VALE3,2.710783 +163292,2004-07-16 10:00:00,BMFBOVESPA:VALE3,2.743045 +163293,2004-07-19 10:00:00,BMFBOVESPA:VALE3,2.725793 +163294,2004-07-20 10:00:00,BMFBOVESPA:VALE3,2.777548 +163295,2004-07-21 10:00:00,BMFBOVESPA:VALE3,2.725793 +163296,2004-07-22 10:00:00,BMFBOVESPA:VALE3,2.665412 +163297,2004-07-23 10:00:00,BMFBOVESPA:VALE3,2.627458 +163298,2004-07-26 10:00:00,BMFBOVESPA:VALE3,2.60503 +163299,2004-07-27 10:00:00,BMFBOVESPA:VALE3,2.674037 +163300,2004-07-28 10:00:00,BMFBOVESPA:VALE3,2.760297 +163301,2004-07-29 10:00:00,BMFBOVESPA:VALE3,2.799976 +163302,2004-07-30 10:00:00,BMFBOVESPA:VALE3,2.827579 +163303,2004-08-02 10:00:00,BMFBOVESPA:VALE3,2.831202 +163304,2004-08-03 10:00:00,BMFBOVESPA:VALE3,2.806877 +163305,2004-08-04 10:00:00,BMFBOVESPA:VALE3,2.762539 +163306,2004-08-05 10:00:00,BMFBOVESPA:VALE3,2.693015 +163307,2004-08-06 10:00:00,BMFBOVESPA:VALE3,2.722688 +163308,2004-08-09 10:00:00,BMFBOVESPA:VALE3,2.708714 +163309,2004-08-10 10:00:00,BMFBOVESPA:VALE3,2.763747 +163310,2004-08-11 10:00:00,BMFBOVESPA:VALE3,2.755122 +163311,2004-08-12 10:00:00,BMFBOVESPA:VALE3,2.812052 +163312,2004-08-13 10:00:00,BMFBOVESPA:VALE3,2.825681 +163313,2004-08-16 10:00:00,BMFBOVESPA:VALE3,2.842761 +163314,2004-08-17 10:00:00,BMFBOVESPA:VALE3,2.898311 +163315,2004-08-18 10:00:00,BMFBOVESPA:VALE3,2.951964 +163316,2004-08-19 10:00:00,BMFBOVESPA:VALE3,3.007299 +163317,2004-08-20 10:00:00,BMFBOVESPA:VALE3,2.96589 +163318,2004-08-23 10:00:00,BMFBOVESPA:VALE3,2.867546 +163319,2004-08-24 10:00:00,BMFBOVESPA:VALE3,2.82096 +163320,2004-08-25 10:00:00,BMFBOVESPA:VALE3,2.879967 +163321,2004-08-26 10:00:00,BMFBOVESPA:VALE3,2.860298 +163322,2004-08-27 10:00:00,BMFBOVESPA:VALE3,2.902743 +163323,2004-08-30 10:00:00,BMFBOVESPA:VALE3,2.888767 +163324,2004-08-31 10:00:00,BMFBOVESPA:VALE3,2.898602 +163325,2004-09-01 10:00:00,BMFBOVESPA:VALE3,2.872721 +163326,2004-09-02 10:00:00,BMFBOVESPA:VALE3,2.917753 +163327,2004-09-03 10:00:00,BMFBOVESPA:VALE3,2.898602 +163328,2004-09-06 10:00:00,BMFBOVESPA:VALE3,2.960714 +163329,2004-09-08 10:00:00,BMFBOVESPA:VALE3,2.92707 +163330,2004-09-09 10:00:00,BMFBOVESPA:VALE3,2.980901 +163331,2004-09-10 10:00:00,BMFBOVESPA:VALE3,2.945186 +163332,2004-09-13 10:00:00,BMFBOVESPA:VALE3,2.966409 +163333,2004-09-14 10:00:00,BMFBOVESPA:VALE3,3.03939 +163334,2004-09-15 10:00:00,BMFBOVESPA:VALE3,3.003676 +163335,2004-09-16 10:00:00,BMFBOVESPA:VALE3,3.033179 +163336,2004-09-17 10:00:00,BMFBOVESPA:VALE3,3.069412 +163337,2004-09-20 10:00:00,BMFBOVESPA:VALE3,3.053884 +163338,2004-09-21 10:00:00,BMFBOVESPA:VALE3,3.08494 +163339,2004-09-22 10:00:00,BMFBOVESPA:VALE3,3.053884 +163340,2004-09-23 10:00:00,BMFBOVESPA:VALE3,3.033179 +163341,2004-09-24 10:00:00,BMFBOVESPA:VALE3,3.079247 +163342,2004-09-27 10:00:00,BMFBOVESPA:VALE3,2.986595 +163343,2004-09-28 10:00:00,BMFBOVESPA:VALE3,3.214342 +163344,2004-09-29 10:00:00,BMFBOVESPA:VALE3,3.364448 +163345,2004-09-30 10:00:00,BMFBOVESPA:VALE3,3.323039 +163346,2004-10-01 10:00:00,BMFBOVESPA:VALE3,3.359272 +163347,2004-10-04 10:00:00,BMFBOVESPA:VALE3,3.412585 +163348,2004-10-05 10:00:00,BMFBOVESPA:VALE3,3.493849 +163349,2004-10-06 10:00:00,BMFBOVESPA:VALE3,3.431219 +163350,2004-10-07 10:00:00,BMFBOVESPA:VALE3,3.390328 +163351,2004-10-08 10:00:00,BMFBOVESPA:VALE3,3.299747 +163352,2004-10-11 10:00:00,BMFBOVESPA:VALE3,3.297159 +163353,2004-10-13 10:00:00,BMFBOVESPA:VALE3,3.064236 +163354,2004-10-14 10:00:00,BMFBOVESPA:VALE3,3.473373 +163355,2004-10-15 10:00:00,BMFBOVESPA:VALE3,3.669307 +163356,2004-10-18 10:00:00,BMFBOVESPA:VALE3,3.633682 +163357,2004-10-19 10:00:00,BMFBOVESPA:VALE3,3.544622 +163358,2004-10-20 10:00:00,BMFBOVESPA:VALE3,3.532747 +163359,2004-10-21 10:00:00,BMFBOVESPA:VALE3,3.662775 +163360,2004-10-22 10:00:00,BMFBOVESPA:VALE3,3.657432 +163361,2004-10-25 10:00:00,BMFBOVESPA:VALE3,3.645557 +163362,2004-10-26 10:00:00,BMFBOVESPA:VALE3,3.737586 +163363,2004-10-27 10:00:00,BMFBOVESPA:VALE3,3.681775 +163364,2004-10-28 10:00:00,BMFBOVESPA:VALE3,3.538683 +163365,2004-10-29 10:00:00,BMFBOVESPA:VALE3,3.621808 +163366,2004-11-01 10:00:00,BMFBOVESPA:VALE3,3.621808 +163367,2004-11-03 09:00:00,BMFBOVESPA:VALE3,3.644369 +163368,2004-11-04 09:00:00,BMFBOVESPA:VALE3,3.662775 +163369,2004-11-05 09:00:00,BMFBOVESPA:VALE3,3.769648 +163370,2004-11-08 09:00:00,BMFBOVESPA:VALE3,3.75243 +163371,2004-11-09 09:00:00,BMFBOVESPA:VALE3,3.871177 +163372,2004-11-10 09:00:00,BMFBOVESPA:VALE3,3.891958 +163373,2004-11-11 09:00:00,BMFBOVESPA:VALE3,3.869396 +163374,2004-11-12 09:00:00,BMFBOVESPA:VALE3,3.991113 +163375,2004-11-16 09:00:00,BMFBOVESPA:VALE3,3.83021 +163376,2004-11-17 09:00:00,BMFBOVESPA:VALE3,3.94777 +163377,2004-11-18 09:00:00,BMFBOVESPA:VALE3,3.877115 +163378,2004-11-19 09:00:00,BMFBOVESPA:VALE3,3.960238 +163379,2004-11-22 09:00:00,BMFBOVESPA:VALE3,3.877115 +163380,2004-11-23 09:00:00,BMFBOVESPA:VALE3,3.859897 +163381,2004-11-24 09:00:00,BMFBOVESPA:VALE3,3.924614 +163382,2004-11-25 09:00:00,BMFBOVESPA:VALE3,3.936489 +163383,2004-11-26 09:00:00,BMFBOVESPA:VALE3,3.983988 +163384,2004-11-29 09:00:00,BMFBOVESPA:VALE3,3.995863 +163385,2004-11-30 09:00:00,BMFBOVESPA:VALE3,3.954301 +163386,2004-12-01 09:00:00,BMFBOVESPA:VALE3,3.960832 +163387,2004-12-02 09:00:00,BMFBOVESPA:VALE3,3.918676 +163388,2004-12-03 09:00:00,BMFBOVESPA:VALE3,3.924614 +163389,2004-12-06 09:00:00,BMFBOVESPA:VALE3,3.871177 +163390,2004-12-07 09:00:00,BMFBOVESPA:VALE3,3.871177 +163391,2004-12-08 09:00:00,BMFBOVESPA:VALE3,3.894927 +163392,2004-12-09 09:00:00,BMFBOVESPA:VALE3,3.935895 +163393,2004-12-10 09:00:00,BMFBOVESPA:VALE3,4.052269 +163394,2004-12-13 09:00:00,BMFBOVESPA:VALE3,4.11461 +163395,2004-12-14 09:00:00,BMFBOVESPA:VALE3,4.11461 +163396,2004-12-15 09:00:00,BMFBOVESPA:VALE3,4.084925 +163397,2004-12-16 09:00:00,BMFBOVESPA:VALE3,4.271951 +163398,2004-12-17 09:00:00,BMFBOVESPA:VALE3,4.212578 +163399,2004-12-20 09:00:00,BMFBOVESPA:VALE3,4.239296 +163400,2004-12-21 09:00:00,BMFBOVESPA:VALE3,4.429887 +163401,2004-12-22 09:00:00,BMFBOVESPA:VALE3,4.441167 +163402,2004-12-23 09:00:00,BMFBOVESPA:VALE3,4.453042 +163403,2004-12-27 09:00:00,BMFBOVESPA:VALE3,4.451854 +163404,2004-12-28 09:00:00,BMFBOVESPA:VALE3,4.571789 +163405,2004-12-29 09:00:00,BMFBOVESPA:VALE3,4.518353 +163406,2004-12-30 09:00:00,BMFBOVESPA:VALE3,4.482729 +163407,2005-01-03 09:00:00,BMFBOVESPA:VALE3,4.444136 +163408,2005-01-04 09:00:00,BMFBOVESPA:VALE3,4.263046 +163409,2005-01-05 09:00:00,BMFBOVESPA:VALE3,4.233359 +163410,2005-01-06 09:00:00,BMFBOVESPA:VALE3,4.215547 +163411,2005-01-07 09:00:00,BMFBOVESPA:VALE3,4.328357 +163412,2005-01-10 09:00:00,BMFBOVESPA:VALE3,4.292732 +163413,2005-01-11 09:00:00,BMFBOVESPA:VALE3,4.268982 +163414,2005-01-12 09:00:00,BMFBOVESPA:VALE3,4.244046 +163415,2005-01-13 09:00:00,BMFBOVESPA:VALE3,4.452447 +163416,2005-01-14 09:00:00,BMFBOVESPA:VALE3,4.660851 +163417,2005-01-17 09:00:00,BMFBOVESPA:VALE3,4.601476 +163418,2005-01-18 09:00:00,BMFBOVESPA:VALE3,4.643039 +163419,2005-01-19 09:00:00,BMFBOVESPA:VALE3,4.613352 +163420,2005-01-20 09:00:00,BMFBOVESPA:VALE3,4.565853 +163421,2005-01-21 09:00:00,BMFBOVESPA:VALE3,4.755849 +163422,2005-01-24 09:00:00,BMFBOVESPA:VALE3,4.853816 +163423,2005-01-26 09:00:00,BMFBOVESPA:VALE3,4.838972 +163424,2005-01-27 09:00:00,BMFBOVESPA:VALE3,4.792067 +163425,2005-01-28 09:00:00,BMFBOVESPA:VALE3,4.708351 +163426,2005-01-31 09:00:00,BMFBOVESPA:VALE3,4.704787 +163427,2005-02-01 09:00:00,BMFBOVESPA:VALE3,4.726161 +163428,2005-02-02 09:00:00,BMFBOVESPA:VALE3,4.678663 +163429,2005-02-03 09:00:00,BMFBOVESPA:VALE3,4.619289 +163430,2005-02-04 09:00:00,BMFBOVESPA:VALE3,4.612757 +163431,2005-02-09 09:00:00,BMFBOVESPA:VALE3,4.542103 +163432,2005-02-10 09:00:00,BMFBOVESPA:VALE3,4.518946 +163433,2005-02-11 09:00:00,BMFBOVESPA:VALE3,4.50054 +163434,2005-02-14 09:00:00,BMFBOVESPA:VALE3,4.572383 +163435,2005-02-15 09:00:00,BMFBOVESPA:VALE3,4.660851 +163436,2005-02-16 09:00:00,BMFBOVESPA:VALE3,4.631163 +163437,2005-02-17 09:00:00,BMFBOVESPA:VALE3,4.738037 +163438,2005-02-18 09:00:00,BMFBOVESPA:VALE3,4.827097 +163439,2005-02-21 10:00:00,BMFBOVESPA:VALE3,4.957721 +163440,2005-02-22 10:00:00,BMFBOVESPA:VALE3,5.141779 +163441,2005-02-23 10:00:00,BMFBOVESPA:VALE3,5.35018 +163442,2005-02-24 10:00:00,BMFBOVESPA:VALE3,5.68505 +163443,2005-02-25 10:00:00,BMFBOVESPA:VALE3,5.492086 +163444,2005-02-28 10:00:00,BMFBOVESPA:VALE3,5.373338 +163445,2005-03-01 10:00:00,BMFBOVESPA:VALE3,5.201152 +163446,2005-03-02 10:00:00,BMFBOVESPA:VALE3,5.325838 +163447,2005-03-03 10:00:00,BMFBOVESPA:VALE3,5.492086 +163448,2005-03-04 10:00:00,BMFBOVESPA:VALE3,5.670207 +163449,2005-03-07 10:00:00,BMFBOVESPA:VALE3,5.632802 +163450,2005-03-08 10:00:00,BMFBOVESPA:VALE3,5.533647 +163451,2005-03-09 10:00:00,BMFBOVESPA:VALE3,5.491493 +163452,2005-03-10 10:00:00,BMFBOVESPA:VALE3,5.3674 +163453,2005-03-11 10:00:00,BMFBOVESPA:VALE3,5.361464 +163454,2005-03-14 10:00:00,BMFBOVESPA:VALE3,5.284276 +163455,2005-03-15 10:00:00,BMFBOVESPA:VALE3,5.242715 +163456,2005-03-16 10:00:00,BMFBOVESPA:VALE3,5.195215 +163457,2005-03-17 10:00:00,BMFBOVESPA:VALE3,5.444586 +163458,2005-03-18 10:00:00,BMFBOVESPA:VALE3,5.351368 +163459,2005-03-21 10:00:00,BMFBOVESPA:VALE3,5.290214 +163460,2005-03-22 10:00:00,BMFBOVESPA:VALE3,5.266464 +163461,2005-03-23 10:00:00,BMFBOVESPA:VALE3,4.951783 +163462,2005-03-24 10:00:00,BMFBOVESPA:VALE3,5.123967 +163463,2005-03-28 10:00:00,BMFBOVESPA:VALE3,4.996313 +163464,2005-03-29 10:00:00,BMFBOVESPA:VALE3,4.761786 +163465,2005-03-30 10:00:00,BMFBOVESPA:VALE3,4.910814 +163466,2005-03-31 10:00:00,BMFBOVESPA:VALE3,5.046782 +163467,2005-04-01 10:00:00,BMFBOVESPA:VALE3,5.017093 +163468,2005-04-04 10:00:00,BMFBOVESPA:VALE3,4.874596 +163469,2005-04-05 10:00:00,BMFBOVESPA:VALE3,4.82116 +163470,2005-04-06 10:00:00,BMFBOVESPA:VALE3,4.749911 +163471,2005-04-07 10:00:00,BMFBOVESPA:VALE3,4.838972 +163472,2005-04-08 10:00:00,BMFBOVESPA:VALE3,4.838972 +163473,2005-04-11 10:00:00,BMFBOVESPA:VALE3,4.815222 +163474,2005-04-12 10:00:00,BMFBOVESPA:VALE3,4.705381 +163475,2005-04-13 10:00:00,BMFBOVESPA:VALE3,4.483323 +163476,2005-04-14 10:00:00,BMFBOVESPA:VALE3,4.268982 +163477,2005-04-15 10:00:00,BMFBOVESPA:VALE3,4.677431 +163478,2005-04-18 10:00:00,BMFBOVESPA:VALE3,4.697056 +163479,2005-04-19 10:00:00,BMFBOVESPA:VALE3,4.808268 +163480,2005-04-20 10:00:00,BMFBOVESPA:VALE3,4.749391 +163481,2005-04-22 10:00:00,BMFBOVESPA:VALE3,4.729767 +163482,2005-04-25 10:00:00,BMFBOVESPA:VALE3,4.860604 +163483,2005-04-26 10:00:00,BMFBOVESPA:VALE3,4.762474 +163484,2005-04-27 10:00:00,BMFBOVESPA:VALE3,4.677431 +163485,2005-04-28 10:00:00,BMFBOVESPA:VALE3,4.428839 +163486,2005-04-29 10:00:00,BMFBOVESPA:VALE3,4.481174 +163487,2005-05-02 10:00:00,BMFBOVESPA:VALE3,4.448465 +163488,2005-05-03 10:00:00,BMFBOVESPA:VALE3,4.425569 +163489,2005-05-04 10:00:00,BMFBOVESPA:VALE3,4.546594 +163490,2005-05-05 10:00:00,BMFBOVESPA:VALE3,4.487717 +163491,2005-05-06 10:00:00,BMFBOVESPA:VALE3,4.540052 +163492,2005-05-09 10:00:00,BMFBOVESPA:VALE3,4.612013 +163493,2005-05-10 10:00:00,BMFBOVESPA:VALE3,4.461549 +163494,2005-05-11 10:00:00,BMFBOVESPA:VALE3,4.428839 +163495,2005-05-12 10:00:00,BMFBOVESPA:VALE3,4.226042 +163496,2005-05-13 10:00:00,BMFBOVESPA:VALE3,4.186791 +163497,2005-05-16 10:00:00,BMFBOVESPA:VALE3,4.369963 +163498,2005-05-17 10:00:00,BMFBOVESPA:VALE3,4.383047 +163499,2005-05-18 10:00:00,BMFBOVESPA:VALE3,4.628366 +163500,2005-05-19 10:00:00,BMFBOVESPA:VALE3,4.612013 +163501,2005-05-20 10:00:00,BMFBOVESPA:VALE3,4.540052 +163502,2005-05-23 10:00:00,BMFBOVESPA:VALE3,4.530238 +163503,2005-05-24 10:00:00,BMFBOVESPA:VALE3,4.63818 +163504,2005-05-25 10:00:00,BMFBOVESPA:VALE3,4.591732 +163505,2005-05-27 10:00:00,BMFBOVESPA:VALE3,4.621171 +163506,2005-05-30 10:00:00,BMFBOVESPA:VALE3,4.63818 +163507,2005-05-31 10:00:00,BMFBOVESPA:VALE3,4.576032 +163508,2005-06-01 10:00:00,BMFBOVESPA:VALE3,4.697056 +163509,2005-06-02 10:00:00,BMFBOVESPA:VALE3,4.76182 +163510,2005-06-03 10:00:00,BMFBOVESPA:VALE3,4.772286 +163511,2005-06-06 10:00:00,BMFBOVESPA:VALE3,4.657805 +163512,2005-06-07 10:00:00,BMFBOVESPA:VALE3,4.60547 +163513,2005-06-08 10:00:00,BMFBOVESPA:VALE3,4.577995 +163514,2005-06-09 10:00:00,BMFBOVESPA:VALE3,4.526968 +163515,2005-06-10 10:00:00,BMFBOVESPA:VALE3,4.553135 +163516,2005-06-13 10:00:00,BMFBOVESPA:VALE3,4.536781 +163517,2005-06-14 10:00:00,BMFBOVESPA:VALE3,4.579303 +163518,2005-06-15 10:00:00,BMFBOVESPA:VALE3,4.608742 +163519,2005-06-16 10:00:00,BMFBOVESPA:VALE3,4.736307 +163520,2005-06-17 10:00:00,BMFBOVESPA:VALE3,4.82724 +163521,2005-06-20 10:00:00,BMFBOVESPA:VALE3,4.76182 +163522,2005-06-21 10:00:00,BMFBOVESPA:VALE3,4.625096 +163523,2005-06-22 10:00:00,BMFBOVESPA:VALE3,4.596312 +163524,2005-06-23 10:00:00,BMFBOVESPA:VALE3,4.468092 +163525,2005-06-24 10:00:00,BMFBOVESPA:VALE3,4.383047 +163526,2005-06-27 10:00:00,BMFBOVESPA:VALE3,4.500802 +163527,2005-06-28 10:00:00,BMFBOVESPA:VALE3,4.617899 +163528,2005-06-29 10:00:00,BMFBOVESPA:VALE3,4.579303 +163529,2005-06-30 10:00:00,BMFBOVESPA:VALE3,4.533509 +163530,2005-07-01 10:00:00,BMFBOVESPA:VALE3,4.610704 +163531,2005-07-04 10:00:00,BMFBOVESPA:VALE3,4.606125 +163532,2005-07-05 10:00:00,BMFBOVESPA:VALE3,4.581919 +163533,2005-07-06 10:00:00,BMFBOVESPA:VALE3,4.693786 +163534,2005-07-07 10:00:00,BMFBOVESPA:VALE3,4.68986 +163535,2005-07-08 10:00:00,BMFBOVESPA:VALE3,4.827895 +163536,2005-07-11 10:00:00,BMFBOVESPA:VALE3,4.85406 +163537,2005-07-12 10:00:00,BMFBOVESPA:VALE3,4.831164 +163538,2005-07-13 10:00:00,BMFBOVESPA:VALE3,4.905741 +163539,2005-07-14 10:00:00,BMFBOVESPA:VALE3,4.860604 +163540,2005-07-15 10:00:00,BMFBOVESPA:VALE3,4.74285 +163541,2005-07-18 10:00:00,BMFBOVESPA:VALE3,4.75397 +163542,2005-07-19 10:00:00,BMFBOVESPA:VALE3,4.865836 +163543,2005-07-20 10:00:00,BMFBOVESPA:VALE3,4.977049 +163544,2005-07-21 10:00:00,BMFBOVESPA:VALE3,5.102652 +163545,2005-07-22 10:00:00,BMFBOVESPA:VALE3,5.174613 +163546,2005-07-25 10:00:00,BMFBOVESPA:VALE3,5.166763 +163547,2005-07-26 10:00:00,BMFBOVESPA:VALE3,5.128165 +163548,2005-07-27 10:00:00,BMFBOVESPA:VALE3,5.141903 +163549,2005-07-28 10:00:00,BMFBOVESPA:VALE3,5.168071 +163550,2005-07-29 10:00:00,BMFBOVESPA:VALE3,5.134707 +163551,2005-08-01 10:00:00,BMFBOVESPA:VALE3,5.149098 +163552,2005-08-02 10:00:00,BMFBOVESPA:VALE3,5.20078 +163553,2005-08-03 10:00:00,BMFBOVESPA:VALE3,5.230218 +163554,2005-08-04 10:00:00,BMFBOVESPA:VALE3,5.154987 +163555,2005-08-05 10:00:00,BMFBOVESPA:VALE3,5.135361 +163556,2005-08-08 10:00:00,BMFBOVESPA:VALE3,5.253114 +163557,2005-08-09 10:00:00,BMFBOVESPA:VALE3,5.33685 +163558,2005-08-10 10:00:00,BMFBOVESPA:VALE3,5.390494 +163559,2005-08-11 10:00:00,BMFBOVESPA:VALE3,5.346664 +163560,2005-08-12 10:00:00,BMFBOVESPA:VALE3,5.37741 +163561,2005-08-15 10:00:00,BMFBOVESPA:VALE3,5.41339 +163562,2005-08-16 10:00:00,BMFBOVESPA:VALE3,5.282554 +163563,2005-08-17 10:00:00,BMFBOVESPA:VALE3,5.259656 +163564,2005-08-18 10:00:00,BMFBOVESPA:VALE3,5.20078 +163565,2005-08-19 10:00:00,BMFBOVESPA:VALE3,5.311337 +163566,2005-08-22 10:00:00,BMFBOVESPA:VALE3,5.422548 +163567,2005-08-23 10:00:00,BMFBOVESPA:VALE3,5.332271 +163568,2005-08-24 10:00:00,BMFBOVESPA:VALE3,5.20078 +163569,2005-08-25 10:00:00,BMFBOVESPA:VALE3,5.298906 +163570,2005-08-26 10:00:00,BMFBOVESPA:VALE3,5.266199 +163571,2005-08-29 10:00:00,BMFBOVESPA:VALE3,5.305448 +163572,2005-08-30 10:00:00,BMFBOVESPA:VALE3,5.298906 +163573,2005-08-31 10:00:00,BMFBOVESPA:VALE3,5.305448 +163574,2005-09-01 10:00:00,BMFBOVESPA:VALE3,5.383952 +163575,2005-09-02 10:00:00,BMFBOVESPA:VALE3,5.478809 +163576,2005-09-05 10:00:00,BMFBOVESPA:VALE3,5.593291 +163577,2005-09-06 10:00:00,BMFBOVESPA:VALE3,5.544228 +163578,2005-09-08 10:00:00,BMFBOVESPA:VALE3,5.514791 +163579,2005-09-09 10:00:00,BMFBOVESPA:VALE3,5.62273 +163580,2005-09-12 10:00:00,BMFBOVESPA:VALE3,5.626 +163581,2005-09-13 10:00:00,BMFBOVESPA:VALE3,5.560581 +163582,2005-09-14 10:00:00,BMFBOVESPA:VALE3,5.606375 +163583,2005-09-15 10:00:00,BMFBOVESPA:VALE3,5.750295 +163584,2005-09-16 10:00:00,BMFBOVESPA:VALE3,5.985803 +163585,2005-09-19 10:00:00,BMFBOVESPA:VALE3,5.930853 +163586,2005-09-20 10:00:00,BMFBOVESPA:VALE3,5.909917 +163587,2005-09-21 10:00:00,BMFBOVESPA:VALE3,6.227851 +163588,2005-09-22 10:00:00,BMFBOVESPA:VALE3,6.227851 +163589,2005-09-23 10:00:00,BMFBOVESPA:VALE3,6.381587 +163590,2005-09-26 10:00:00,BMFBOVESPA:VALE3,6.453547 +163591,2005-09-27 10:00:00,BMFBOVESPA:VALE3,6.429997 +163592,2005-09-28 10:00:00,BMFBOVESPA:VALE3,6.456164 +163593,2005-09-29 10:00:00,BMFBOVESPA:VALE3,6.463359 +163594,2005-09-30 10:00:00,BMFBOVESPA:VALE3,6.476443 +163595,2005-10-03 10:00:00,BMFBOVESPA:VALE3,6.403173 +163596,2005-10-04 10:00:00,BMFBOVESPA:VALE3,6.303084 +163597,2005-10-05 10:00:00,BMFBOVESPA:VALE3,5.979915 +163598,2005-10-06 10:00:00,BMFBOVESPA:VALE3,5.736559 +163599,2005-10-07 10:00:00,BMFBOVESPA:VALE3,5.789548 +163600,2005-10-10 10:00:00,BMFBOVESPA:VALE3,5.992345 +163601,2005-10-11 10:00:00,BMFBOVESPA:VALE3,6.064305 +163602,2005-10-13 10:00:00,BMFBOVESPA:VALE3,5.79936 +163603,2005-10-14 10:00:00,BMFBOVESPA:VALE3,5.887021 +163604,2005-10-17 09:00:00,BMFBOVESPA:VALE3,6.474582 +163605,2005-10-18 09:00:00,BMFBOVESPA:VALE3,6.262885 +163606,2005-10-19 09:00:00,BMFBOVESPA:VALE3,6.270888 +163607,2005-10-20 09:00:00,BMFBOVESPA:VALE3,6.092654 +163608,2005-10-21 09:00:00,BMFBOVESPA:VALE3,6.343636 +163609,2005-10-24 09:00:00,BMFBOVESPA:VALE3,6.580794 +163610,2005-10-25 09:00:00,BMFBOVESPA:VALE3,6.470944 +163611,2005-10-26 09:00:00,BMFBOVESPA:VALE3,6.612804 +163612,2005-10-27 09:00:00,BMFBOVESPA:VALE3,6.50732 +163613,2005-10-28 09:00:00,BMFBOVESPA:VALE3,6.536419 +163614,2005-10-31 09:00:00,BMFBOVESPA:VALE3,6.777942 +163615,2005-11-01 09:00:00,BMFBOVESPA:VALE3,6.96927 +163616,2005-11-03 09:00:00,BMFBOVESPA:VALE3,7.05584 +163617,2005-11-04 09:00:00,BMFBOVESPA:VALE3,6.896522 +163618,2005-11-07 09:00:00,BMFBOVESPA:VALE3,6.953992 +163619,2005-11-08 09:00:00,BMFBOVESPA:VALE3,6.881244 +163620,2005-11-09 09:00:00,BMFBOVESPA:VALE3,6.794675 +163621,2005-11-10 09:00:00,BMFBOVESPA:VALE3,6.57643 +163622,2005-11-11 09:00:00,BMFBOVESPA:VALE3,6.641904 +163623,2005-11-14 09:00:00,BMFBOVESPA:VALE3,6.613532 +163624,2005-11-16 09:00:00,BMFBOVESPA:VALE3,6.707377 +163625,2005-11-17 09:00:00,BMFBOVESPA:VALE3,6.91107 +163626,2005-11-18 09:00:00,BMFBOVESPA:VALE3,6.932896 +163627,2005-11-21 09:00:00,BMFBOVESPA:VALE3,6.96927 +163628,2005-11-22 09:00:00,BMFBOVESPA:VALE3,7.045655 +163629,2005-11-23 09:00:00,BMFBOVESPA:VALE3,7.23771 +163630,2005-11-24 09:00:00,BMFBOVESPA:VALE3,7.155505 +163631,2005-11-25 09:00:00,BMFBOVESPA:VALE3,7.194061 +163632,2005-11-28 09:00:00,BMFBOVESPA:VALE3,7.005643 +163633,2005-11-29 09:00:00,BMFBOVESPA:VALE3,7.02674 +163634,2005-11-30 09:00:00,BMFBOVESPA:VALE3,6.961995 +163635,2005-12-01 09:00:00,BMFBOVESPA:VALE3,7.186787 +163636,2005-12-02 09:00:00,BMFBOVESPA:VALE3,7.191152 +163637,2005-12-05 09:00:00,BMFBOVESPA:VALE3,7.063843 +163638,2005-12-06 09:00:00,BMFBOVESPA:VALE3,6.961995 +163639,2005-12-07 09:00:00,BMFBOVESPA:VALE3,6.711013 +163640,2005-12-08 09:00:00,BMFBOVESPA:VALE3,6.736476 +163641,2005-12-09 09:00:00,BMFBOVESPA:VALE3,6.895795 +163642,2005-12-12 09:00:00,BMFBOVESPA:VALE3,6.896522 +163643,2005-12-13 09:00:00,BMFBOVESPA:VALE3,6.96927 +163644,2005-12-14 09:00:00,BMFBOVESPA:VALE3,6.911799 +163645,2005-12-15 09:00:00,BMFBOVESPA:VALE3,6.885609 +163646,2005-12-16 09:00:00,BMFBOVESPA:VALE3,6.98382 +163647,2005-12-19 09:00:00,BMFBOVESPA:VALE3,6.976545 +163648,2005-12-20 09:00:00,BMFBOVESPA:VALE3,6.892883 +163649,2005-12-21 09:00:00,BMFBOVESPA:VALE3,6.998368 +163650,2005-12-22 09:00:00,BMFBOVESPA:VALE3,7.020193 +163651,2005-12-23 09:00:00,BMFBOVESPA:VALE3,6.95472 +163652,2005-12-26 09:00:00,BMFBOVESPA:VALE3,6.900159 +163653,2005-12-27 09:00:00,BMFBOVESPA:VALE3,6.93144 +163654,2005-12-28 09:00:00,BMFBOVESPA:VALE3,6.961995 +163655,2005-12-29 09:00:00,BMFBOVESPA:VALE3,6.947445 +163656,2006-01-02 09:00:00,BMFBOVESPA:VALE3,6.96927 +163657,2006-01-03 09:00:00,BMFBOVESPA:VALE3,7.245713 +163658,2006-01-04 09:00:00,BMFBOVESPA:VALE3,7.358471 +163659,2006-01-05 09:00:00,BMFBOVESPA:VALE3,7.347559 +163660,2006-01-06 09:00:00,BMFBOVESPA:VALE3,7.435584 +163661,2006-01-09 09:00:00,BMFBOVESPA:VALE3,7.420309 +163662,2006-01-10 09:00:00,BMFBOVESPA:VALE3,7.383933 +163663,2006-01-11 09:00:00,BMFBOVESPA:VALE3,7.667652 +163664,2006-01-12 09:00:00,BMFBOVESPA:VALE3,7.820423 +163665,2006-01-13 09:00:00,BMFBOVESPA:VALE3,7.799326 +163666,2006-01-16 09:00:00,BMFBOVESPA:VALE3,7.951369 +163667,2006-01-17 09:00:00,BMFBOVESPA:VALE3,7.857524 +163668,2006-01-18 09:00:00,BMFBOVESPA:VALE3,7.762223 +163669,2006-01-19 09:00:00,BMFBOVESPA:VALE3,8.003747 +163670,2006-01-20 09:00:00,BMFBOVESPA:VALE3,7.794962 +163671,2006-01-23 09:00:00,BMFBOVESPA:VALE3,7.682928 +163672,2006-01-24 09:00:00,BMFBOVESPA:VALE3,7.936819 +163673,2006-01-26 09:00:00,BMFBOVESPA:VALE3,8.030664 +163674,2006-01-27 09:00:00,BMFBOVESPA:VALE3,8.038667 +163675,2006-01-30 09:00:00,BMFBOVESPA:VALE3,8.067766 +163676,2006-01-31 09:00:00,BMFBOVESPA:VALE3,8.234359 +163677,2006-02-01 09:00:00,BMFBOVESPA:VALE3,8.198713 +163678,2006-02-02 09:00:00,BMFBOVESPA:VALE3,7.951369 +163679,2006-02-03 09:00:00,BMFBOVESPA:VALE3,7.834973 +163680,2006-02-06 09:00:00,BMFBOVESPA:VALE3,7.802236 +163681,2006-02-07 09:00:00,BMFBOVESPA:VALE3,7.551981 +163682,2006-02-08 09:00:00,BMFBOVESPA:VALE3,7.471231 +163683,2006-02-09 09:00:00,BMFBOVESPA:VALE3,7.562167 +163684,2006-02-10 09:00:00,BMFBOVESPA:VALE3,7.325735 +163685,2006-02-13 09:00:00,BMFBOVESPA:VALE3,7.133679 +163686,2006-02-14 09:00:00,BMFBOVESPA:VALE3,7.263899 +163687,2006-02-15 09:00:00,BMFBOVESPA:VALE3,7.413033 +163688,2006-02-16 09:00:00,BMFBOVESPA:VALE3,7.405759 +163689,2006-02-17 09:00:00,BMFBOVESPA:VALE3,7.296634 +163690,2006-02-20 10:00:00,BMFBOVESPA:VALE3,7.202064 +163691,2006-02-21 10:00:00,BMFBOVESPA:VALE3,7.341738 +163692,2006-02-22 10:00:00,BMFBOVESPA:VALE3,7.420309 +163693,2006-02-23 10:00:00,BMFBOVESPA:VALE3,7.500332 +163694,2006-02-24 10:00:00,BMFBOVESPA:VALE3,7.59854 +163695,2006-03-01 10:00:00,BMFBOVESPA:VALE3,7.427583 +163696,2006-03-02 10:00:00,BMFBOVESPA:VALE3,7.329371 +163697,2006-03-03 10:00:00,BMFBOVESPA:VALE3,7.339558 +163698,2006-03-06 10:00:00,BMFBOVESPA:VALE3,7.252987 +163699,2006-03-07 10:00:00,BMFBOVESPA:VALE3,6.997641 +163700,2006-03-08 10:00:00,BMFBOVESPA:VALE3,6.85287 +163701,2006-03-09 10:00:00,BMFBOVESPA:VALE3,6.647722 +163702,2006-03-10 10:00:00,BMFBOVESPA:VALE3,6.695009 +163703,2006-03-13 10:00:00,BMFBOVESPA:VALE3,6.751026 +163704,2006-03-14 10:00:00,BMFBOVESPA:VALE3,6.807769 +163705,2006-03-15 10:00:00,BMFBOVESPA:VALE3,6.946717 +163706,2006-03-16 10:00:00,BMFBOVESPA:VALE3,6.924894 +163707,2006-03-17 10:00:00,BMFBOVESPA:VALE3,6.947445 +163708,2006-03-20 10:00:00,BMFBOVESPA:VALE3,7.027468 +163709,2006-03-21 10:00:00,BMFBOVESPA:VALE3,6.948174 +163710,2006-03-22 10:00:00,BMFBOVESPA:VALE3,6.96927 +163711,2006-03-23 10:00:00,BMFBOVESPA:VALE3,6.97218 +163712,2006-03-24 10:00:00,BMFBOVESPA:VALE3,7.092942 +163713,2006-03-27 10:00:00,BMFBOVESPA:VALE3,7.260263 +163714,2006-03-28 10:00:00,BMFBOVESPA:VALE3,7.311186 +163715,2006-03-29 10:00:00,BMFBOVESPA:VALE3,7.478506 +163716,2006-03-30 10:00:00,BMFBOVESPA:VALE3,7.704025 +163717,2006-03-31 10:00:00,BMFBOVESPA:VALE3,7.682202 +163718,2006-04-03 10:00:00,BMFBOVESPA:VALE3,7.7113 +163719,2006-04-04 10:00:00,BMFBOVESPA:VALE3,7.634188 +163720,2006-04-05 10:00:00,BMFBOVESPA:VALE3,7.674926 +163721,2006-04-06 10:00:00,BMFBOVESPA:VALE3,7.7113 +163722,2006-04-07 10:00:00,BMFBOVESPA:VALE3,7.659649 +163723,2006-04-10 10:00:00,BMFBOVESPA:VALE3,7.594905 +163724,2006-04-11 10:00:00,BMFBOVESPA:VALE3,7.455955 +163725,2006-04-12 10:00:00,BMFBOVESPA:VALE3,7.47487 +163726,2006-04-13 10:00:00,BMFBOVESPA:VALE3,7.994054 +163727,2006-04-17 10:00:00,BMFBOVESPA:VALE3,8.088147 +163728,2006-04-18 10:00:00,BMFBOVESPA:VALE3,8.29422 +163729,2006-04-19 10:00:00,BMFBOVESPA:VALE3,8.242897 +163730,2006-04-20 10:00:00,BMFBOVESPA:VALE3,8.200126 +163731,2006-04-24 10:00:00,BMFBOVESPA:VALE3,8.446635 +163732,2006-04-25 10:00:00,BMFBOVESPA:VALE3,8.456744 +163733,2006-04-26 10:00:00,BMFBOVESPA:VALE3,8.59283 +163734,2006-04-27 10:00:00,BMFBOVESPA:VALE3,8.242897 +163735,2006-04-28 10:00:00,BMFBOVESPA:VALE3,8.322214 +163736,2006-05-02 10:00:00,BMFBOVESPA:VALE3,8.709475 +163737,2006-05-03 10:00:00,BMFBOVESPA:VALE3,8.674482 +163738,2006-05-04 10:00:00,BMFBOVESPA:VALE3,8.837008 +163739,2006-05-05 10:00:00,BMFBOVESPA:VALE3,8.958317 +163740,2006-05-08 10:00:00,BMFBOVESPA:VALE3,9.106066 +163741,2006-05-09 10:00:00,BMFBOVESPA:VALE3,9.330804 +163742,2006-05-10 10:00:00,BMFBOVESPA:VALE3,9.260816 +163743,2006-05-11 10:00:00,BMFBOVESPA:VALE3,9.11462 +163744,2006-05-12 10:00:00,BMFBOVESPA:VALE3,9.018973 +163745,2006-05-15 10:00:00,BMFBOVESPA:VALE3,8.709475 +163746,2006-05-16 10:00:00,BMFBOVESPA:VALE3,8.452856 +163747,2006-05-17 10:00:00,BMFBOVESPA:VALE3,8.359541 +163748,2006-05-18 10:00:00,BMFBOVESPA:VALE3,8.118477 +163749,2006-05-19 10:00:00,BMFBOVESPA:VALE3,8.228121 +163750,2006-05-22 10:00:00,BMFBOVESPA:VALE3,8.088989 +163751,2006-05-23 10:00:00,BMFBOVESPA:VALE3,8.036098 +163752,2006-05-24 10:00:00,BMFBOVESPA:VALE3,8.166766 +163753,2006-05-25 10:00:00,BMFBOVESPA:VALE3,8.477882 +163754,2006-05-26 10:00:00,BMFBOVESPA:VALE3,8.652107 +163755,2006-05-29 10:00:00,BMFBOVESPA:VALE3,8.55566 +163756,2006-05-30 10:00:00,BMFBOVESPA:VALE3,8.323879 +163757,2006-05-31 10:00:00,BMFBOVESPA:VALE3,8.197878 +163758,2006-06-01 10:00:00,BMFBOVESPA:VALE3,8.260101 +163759,2006-06-02 10:00:00,BMFBOVESPA:VALE3,8.378325 +163760,2006-06-05 10:00:00,BMFBOVESPA:VALE3,8.118544 +163761,2006-06-06 10:00:00,BMFBOVESPA:VALE3,7.855651 +163762,2006-06-07 10:00:00,BMFBOVESPA:VALE3,7.474535 +163763,2006-06-08 10:00:00,BMFBOVESPA:VALE3,7.521201 +163764,2006-06-09 10:00:00,BMFBOVESPA:VALE3,7.605204 +163765,2006-06-12 10:00:00,BMFBOVESPA:VALE3,7.342311 +163766,2006-06-13 10:00:00,BMFBOVESPA:VALE3,7.077864 +163767,2006-06-14 10:00:00,BMFBOVESPA:VALE3,7.312757 +163768,2006-06-16 10:00:00,BMFBOVESPA:VALE3,7.589649 +163769,2006-06-19 10:00:00,BMFBOVESPA:VALE3,7.388978 +163770,2006-06-20 10:00:00,BMFBOVESPA:VALE3,7.311201 +163771,2006-06-21 10:00:00,BMFBOVESPA:VALE3,7.732761 +163772,2006-06-22 10:00:00,BMFBOVESPA:VALE3,7.670538 +163773,2006-06-23 10:00:00,BMFBOVESPA:VALE3,7.653428 +163774,2006-06-26 10:00:00,BMFBOVESPA:VALE3,7.700093 +163775,2006-06-27 10:00:00,BMFBOVESPA:VALE3,7.561649 +163776,2006-06-28 10:00:00,BMFBOVESPA:VALE3,7.67676 +163777,2006-06-29 10:00:00,BMFBOVESPA:VALE3,7.995654 +163778,2006-06-30 10:00:00,BMFBOVESPA:VALE3,8.132542 +163779,2006-07-03 10:00:00,BMFBOVESPA:VALE3,8.33788 +163780,2006-07-04 10:00:00,BMFBOVESPA:VALE3,8.306769 +163781,2006-07-05 10:00:00,BMFBOVESPA:VALE3,8.02832 +163782,2006-07-06 10:00:00,BMFBOVESPA:VALE3,7.987875 +163783,2006-07-07 10:00:00,BMFBOVESPA:VALE3,7.97232 +163784,2006-07-10 10:00:00,BMFBOVESPA:VALE3,7.952097 +163785,2006-07-11 10:00:00,BMFBOVESPA:VALE3,7.956762 +163786,2006-07-12 10:00:00,BMFBOVESPA:VALE3,7.835429 +163787,2006-07-13 10:00:00,BMFBOVESPA:VALE3,7.69387 +163788,2006-07-14 10:00:00,BMFBOVESPA:VALE3,7.700093 +163789,2006-07-17 10:00:00,BMFBOVESPA:VALE3,7.443423 +163790,2006-07-18 10:00:00,BMFBOVESPA:VALE3,7.412314 +163791,2006-07-19 10:00:00,BMFBOVESPA:VALE3,7.917875 +163792,2006-07-20 10:00:00,BMFBOVESPA:VALE3,7.569425 +163793,2006-07-21 10:00:00,BMFBOVESPA:VALE3,7.396756 +163794,2006-07-24 10:00:00,BMFBOVESPA:VALE3,7.544536 +163795,2006-07-25 10:00:00,BMFBOVESPA:VALE3,7.762318 +163796,2006-07-26 10:00:00,BMFBOVESPA:VALE3,7.700093 +163797,2006-07-27 10:00:00,BMFBOVESPA:VALE3,7.796538 +163798,2006-07-28 10:00:00,BMFBOVESPA:VALE3,8.011209 +163799,2006-07-31 10:00:00,BMFBOVESPA:VALE3,7.86343 +163800,2006-08-01 10:00:00,BMFBOVESPA:VALE3,7.840097 +163801,2006-08-02 10:00:00,BMFBOVESPA:VALE3,7.93343 +163802,2006-08-03 10:00:00,BMFBOVESPA:VALE3,8.057876 +163803,2006-08-04 10:00:00,BMFBOVESPA:VALE3,8.182322 +163804,2006-08-07 10:00:00,BMFBOVESPA:VALE3,8.042321 +163805,2006-08-08 10:00:00,BMFBOVESPA:VALE3,7.964543 +163806,2006-08-09 10:00:00,BMFBOVESPA:VALE3,7.777874 +163807,2006-08-10 10:00:00,BMFBOVESPA:VALE3,7.668983 +163808,2006-08-11 10:00:00,BMFBOVESPA:VALE3,7.528981 +163809,2006-08-14 10:00:00,BMFBOVESPA:VALE3,7.396756 +163810,2006-08-15 10:00:00,BMFBOVESPA:VALE3,7.264532 +163811,2006-08-16 10:00:00,BMFBOVESPA:VALE3,7.457423 +163812,2006-08-17 10:00:00,BMFBOVESPA:VALE3,7.588093 +163813,2006-08-18 10:00:00,BMFBOVESPA:VALE3,7.521201 +163814,2006-08-21 10:00:00,BMFBOVESPA:VALE3,7.368757 +163815,2006-08-22 10:00:00,BMFBOVESPA:VALE3,7.217868 +163816,2006-08-23 10:00:00,BMFBOVESPA:VALE3,6.995419 +163817,2006-08-24 10:00:00,BMFBOVESPA:VALE3,7.007863 +163818,2006-08-25 10:00:00,BMFBOVESPA:VALE3,7.052974 +163819,2006-08-28 10:00:00,BMFBOVESPA:VALE3,7.171198 +163820,2006-08-29 10:00:00,BMFBOVESPA:VALE3,7.13231 +163821,2006-08-30 10:00:00,BMFBOVESPA:VALE3,7.178976 +163822,2006-08-31 10:00:00,BMFBOVESPA:VALE3,7.155643 +163823,2006-09-01 10:00:00,BMFBOVESPA:VALE3,7.43409 +163824,2006-09-04 10:00:00,BMFBOVESPA:VALE3,7.504093 +163825,2006-09-05 10:00:00,BMFBOVESPA:VALE3,7.513426 +163826,2006-09-06 10:00:00,BMFBOVESPA:VALE3,7.357868 +163827,2006-09-08 10:00:00,BMFBOVESPA:VALE3,7.250532 +163828,2006-09-11 10:00:00,BMFBOVESPA:VALE3,6.984531 +163829,2006-09-12 10:00:00,BMFBOVESPA:VALE3,6.925417 +163830,2006-09-13 10:00:00,BMFBOVESPA:VALE3,7.06231 +163831,2006-09-14 10:00:00,BMFBOVESPA:VALE3,7.01564 +163832,2006-09-15 10:00:00,BMFBOVESPA:VALE3,7.000085 +163833,2006-09-18 10:00:00,BMFBOVESPA:VALE3,7.031197 +163834,2006-09-19 10:00:00,BMFBOVESPA:VALE3,6.94875 +163835,2006-09-20 10:00:00,BMFBOVESPA:VALE3,6.828972 +163836,2006-09-21 10:00:00,BMFBOVESPA:VALE3,6.967419 +163837,2006-09-22 10:00:00,BMFBOVESPA:VALE3,6.852305 +163838,2006-09-25 10:00:00,BMFBOVESPA:VALE3,6.800972 +163839,2006-09-26 10:00:00,BMFBOVESPA:VALE3,7.05453 +163840,2006-09-27 10:00:00,BMFBOVESPA:VALE3,7.178976 +163841,2006-09-28 10:00:00,BMFBOVESPA:VALE3,7.231866 +163842,2006-09-29 10:00:00,BMFBOVESPA:VALE3,7.287867 +163843,2006-10-02 10:00:00,BMFBOVESPA:VALE3,7.379645 +163844,2006-10-03 10:00:00,BMFBOVESPA:VALE3,7.09342 +163845,2006-10-04 10:00:00,BMFBOVESPA:VALE3,7.365645 +163846,2006-10-05 10:00:00,BMFBOVESPA:VALE3,7.52587 +163847,2006-10-06 10:00:00,BMFBOVESPA:VALE3,7.483869 +163848,2006-10-09 10:00:00,BMFBOVESPA:VALE3,7.623869 +163849,2006-10-10 10:00:00,BMFBOVESPA:VALE3,7.742095 +163850,2006-10-11 10:00:00,BMFBOVESPA:VALE3,7.82454 +163851,2006-10-13 10:00:00,BMFBOVESPA:VALE3,7.89454 +163852,2006-10-16 10:00:00,BMFBOVESPA:VALE3,8.087434 +163853,2006-10-17 10:00:00,BMFBOVESPA:VALE3,7.931875 +163854,2006-10-18 10:00:00,BMFBOVESPA:VALE3,7.966097 +163855,2006-10-19 10:00:00,BMFBOVESPA:VALE3,8.096766 +163856,2006-10-20 10:00:00,BMFBOVESPA:VALE3,8.314479 +163857,2006-10-23 10:00:00,BMFBOVESPA:VALE3,8.403377 +163858,2006-10-24 10:00:00,BMFBOVESPA:VALE3,8.792917 +163859,2006-10-25 10:00:00,BMFBOVESPA:VALE3,8.889896 +163860,2006-10-26 10:00:00,BMFBOVESPA:VALE3,8.85757 +163861,2006-10-27 10:00:00,BMFBOVESPA:VALE3,8.80908 +163862,2006-10-30 10:00:00,BMFBOVESPA:VALE3,8.679773 +163863,2006-10-31 10:00:00,BMFBOVESPA:VALE3,8.752508 +163864,2006-11-01 10:00:00,BMFBOVESPA:VALE3,9.003041 +163865,2006-11-03 10:00:00,BMFBOVESPA:VALE3,9.116187 +163866,2006-11-06 09:00:00,BMFBOVESPA:VALE3,9.373186 +163867,2006-11-07 09:00:00,BMFBOVESPA:VALE3,9.271356 +163868,2006-11-08 09:00:00,BMFBOVESPA:VALE3,9.261657 +163869,2006-11-09 09:00:00,BMFBOVESPA:VALE3,9.536436 +163870,2006-11-10 09:00:00,BMFBOVESPA:VALE3,9.374801 +163871,2006-11-13 09:00:00,BMFBOVESPA:VALE3,9.18084 +163872,2006-11-14 09:00:00,BMFBOVESPA:VALE3,9.205083 +163873,2006-11-16 09:00:00,BMFBOVESPA:VALE3,9.18084 +163874,2006-11-17 09:00:00,BMFBOVESPA:VALE3,9.211551 +163875,2006-11-21 09:00:00,BMFBOVESPA:VALE3,9.405511 +163876,2006-11-22 09:00:00,BMFBOVESPA:VALE3,9.504109 +163877,2006-11-23 09:00:00,BMFBOVESPA:VALE3,9.51219 +163878,2006-11-24 09:00:00,BMFBOVESPA:VALE3,9.520272 +163879,2006-11-27 09:00:00,BMFBOVESPA:VALE3,9.455618 +163880,2006-11-28 09:00:00,BMFBOVESPA:VALE3,9.392583 +163881,2006-11-29 09:00:00,BMFBOVESPA:VALE3,9.69807 +163882,2006-11-30 09:00:00,BMFBOVESPA:VALE3,9.652812 +163883,2006-12-01 09:00:00,BMFBOVESPA:VALE3,9.487946 +163884,2006-12-04 09:00:00,BMFBOVESPA:VALE3,9.955069 +163885,2006-12-05 09:00:00,BMFBOVESPA:VALE3,10.25571 +163886,2006-12-06 09:00:00,BMFBOVESPA:VALE3,10.231464 +163887,2006-12-07 09:00:00,BMFBOVESPA:VALE3,10.132868 +163888,2006-12-08 09:00:00,BMFBOVESPA:VALE3,10.053665 +163889,2006-12-11 09:00:00,BMFBOVESPA:VALE3,10.199136 +163890,2006-12-12 09:00:00,BMFBOVESPA:VALE3,10.102158 +163891,2006-12-13 09:00:00,BMFBOVESPA:VALE3,10.094073 +163892,2006-12-14 09:00:00,BMFBOVESPA:VALE3,10.376933 +163893,2006-12-15 09:00:00,BMFBOVESPA:VALE3,10.328445 +163894,2006-12-18 09:00:00,BMFBOVESPA:VALE3,10.199136 +163895,2006-12-19 09:00:00,BMFBOVESPA:VALE3,10.2153 +163896,2006-12-20 09:00:00,BMFBOVESPA:VALE3,10.165193 +163897,2006-12-21 09:00:00,BMFBOVESPA:VALE3,10.11832 +163898,2006-12-22 09:00:00,BMFBOVESPA:VALE3,10.134483 +163899,2006-12-26 09:00:00,BMFBOVESPA:VALE3,10.152264 +163900,2006-12-27 09:00:00,BMFBOVESPA:VALE3,10.393099 +163901,2006-12-28 09:00:00,BMFBOVESPA:VALE3,10.296118 +163902,2007-01-02 09:00:00,BMFBOVESPA:VALE3,10.570896 +163903,2007-01-03 09:00:00,BMFBOVESPA:VALE3,10.053665 +163904,2007-01-04 09:00:00,BMFBOVESPA:VALE3,9.892032 +163905,2007-01-05 09:00:00,BMFBOVESPA:VALE3,9.471783 +163906,2007-01-08 09:00:00,BMFBOVESPA:VALE3,9.827377 +163907,2007-01-09 09:00:00,BMFBOVESPA:VALE3,9.576844 +163908,2007-01-10 09:00:00,BMFBOVESPA:VALE3,9.940523 +163909,2007-01-11 09:00:00,BMFBOVESPA:VALE3,10.001943 +163910,2007-01-12 09:00:00,BMFBOVESPA:VALE3,10.279955 +163911,2007-01-15 09:00:00,BMFBOVESPA:VALE3,10.279955 +163912,2007-01-16 09:00:00,BMFBOVESPA:VALE3,10.150645 +163913,2007-01-17 09:00:00,BMFBOVESPA:VALE3,10.199136 +163914,2007-01-18 09:00:00,BMFBOVESPA:VALE3,10.142565 +163915,2007-01-19 09:00:00,BMFBOVESPA:VALE3,10.460985 +163916,2007-01-22 09:00:00,BMFBOVESPA:VALE3,10.608073 +163917,2007-01-23 09:00:00,BMFBOVESPA:VALE3,11.144699 +163918,2007-01-24 09:00:00,BMFBOVESPA:VALE3,11.531004 +163919,2007-01-26 09:00:00,BMFBOVESPA:VALE3,11.379069 +163920,2007-01-29 09:00:00,BMFBOVESPA:VALE3,11.233597 +163921,2007-01-30 09:00:00,BMFBOVESPA:VALE3,11.24168 +163922,2007-01-31 09:00:00,BMFBOVESPA:VALE3,11.492212 +163923,2007-02-01 09:00:00,BMFBOVESPA:VALE3,11.532623 +163924,2007-02-02 09:00:00,BMFBOVESPA:VALE3,11.508378 +163925,2007-02-05 09:00:00,BMFBOVESPA:VALE3,11.451805 +163926,2007-02-06 09:00:00,BMFBOVESPA:VALE3,11.734664 +163927,2007-02-07 09:00:00,BMFBOVESPA:VALE3,11.443723 +163928,2007-02-08 09:00:00,BMFBOVESPA:VALE3,11.505143 +163929,2007-02-09 09:00:00,BMFBOVESPA:VALE3,11.314415 +163930,2007-02-12 09:00:00,BMFBOVESPA:VALE3,11.257842 +163931,2007-02-13 09:00:00,BMFBOVESPA:VALE3,11.815482 +163932,2007-02-14 09:00:00,BMFBOVESPA:VALE3,12.138751 +163933,2007-02-15 09:00:00,BMFBOVESPA:VALE3,12.227652 +163934,2007-02-16 09:00:00,BMFBOVESPA:VALE3,12.17108 +163935,2007-02-21 09:00:00,BMFBOVESPA:VALE3,12.348877 +163936,2007-02-22 09:00:00,BMFBOVESPA:VALE3,12.428077 +163937,2007-02-23 09:00:00,BMFBOVESPA:VALE3,12.38767 +163938,2007-02-26 10:00:00,BMFBOVESPA:VALE3,12.397363 +163939,2007-02-27 10:00:00,BMFBOVESPA:VALE3,11.369369 +163940,2007-02-28 10:00:00,BMFBOVESPA:VALE3,11.720119 +163941,2007-03-01 10:00:00,BMFBOVESPA:VALE3,11.437259 +163942,2007-03-02 10:00:00,BMFBOVESPA:VALE3,11.225516 +163943,2007-03-05 10:00:00,BMFBOVESPA:VALE3,10.911945 +163944,2007-03-06 10:00:00,BMFBOVESPA:VALE3,11.702337 +163945,2007-03-07 10:00:00,BMFBOVESPA:VALE3,11.686179 +163946,2007-03-08 10:00:00,BMFBOVESPA:VALE3,11.721733 +163947,2007-03-09 10:00:00,BMFBOVESPA:VALE3,11.863973 +163948,2007-03-12 10:00:00,BMFBOVESPA:VALE3,12.02399 +163949,2007-03-13 10:00:00,BMFBOVESPA:VALE3,11.590811 +163950,2007-03-14 10:00:00,BMFBOVESPA:VALE3,11.847809 +163951,2007-03-15 10:00:00,BMFBOVESPA:VALE3,12.098341 +163952,2007-03-16 10:00:00,BMFBOVESPA:VALE3,11.94479 +163953,2007-03-19 10:00:00,BMFBOVESPA:VALE3,12.268061 +163954,2007-03-20 10:00:00,BMFBOVESPA:VALE3,12.213103 +163955,2007-03-21 10:00:00,BMFBOVESPA:VALE3,12.332714 +163956,2007-03-22 10:00:00,BMFBOVESPA:VALE3,12.261591 +163957,2007-03-23 10:00:00,BMFBOVESPA:VALE3,12.259975 +163958,2007-03-26 10:00:00,BMFBOVESPA:VALE3,12.445857 +163959,2007-03-27 10:00:00,BMFBOVESPA:VALE3,12.285837 +163960,2007-03-28 10:00:00,BMFBOVESPA:VALE3,11.97873 +163961,2007-03-29 10:00:00,BMFBOVESPA:VALE3,12.17108 +163962,2007-03-30 10:00:00,BMFBOVESPA:VALE3,12.332714 +163963,2007-04-02 10:00:00,BMFBOVESPA:VALE3,12.358577 +163964,2007-04-03 10:00:00,BMFBOVESPA:VALE3,12.761044 +163965,2007-04-04 10:00:00,BMFBOVESPA:VALE3,13.011576 +163966,2007-04-05 10:00:00,BMFBOVESPA:VALE3,13.076231 +163967,2007-04-09 10:00:00,BMFBOVESPA:VALE3,13.076231 +163968,2007-04-10 10:00:00,BMFBOVESPA:VALE3,13.173212 +163969,2007-04-11 10:00:00,BMFBOVESPA:VALE3,13.254028 +163970,2007-04-12 10:00:00,BMFBOVESPA:VALE3,13.415663 +163971,2007-04-13 10:00:00,BMFBOVESPA:VALE3,13.428595 +163972,2007-04-16 10:00:00,BMFBOVESPA:VALE3,13.810053 +163973,2007-04-17 10:00:00,BMFBOVESPA:VALE3,13.884404 +163974,2007-04-18 10:00:00,BMFBOVESPA:VALE3,14.040249 +163975,2007-04-19 10:00:00,BMFBOVESPA:VALE3,13.872431 +163976,2007-04-20 10:00:00,BMFBOVESPA:VALE3,14.123328 +163977,2007-04-23 10:00:00,BMFBOVESPA:VALE3,14.198099 +163978,2007-04-24 10:00:00,BMFBOVESPA:VALE3,14.173174 +163979,2007-04-25 10:00:00,BMFBOVESPA:VALE3,14.214716 +163980,2007-04-26 10:00:00,BMFBOVESPA:VALE3,13.923942 +163981,2007-04-27 10:00:00,BMFBOVESPA:VALE3,13.930586 +163982,2007-04-30 10:00:00,BMFBOVESPA:VALE3,13.95717 +163983,2007-05-02 10:00:00,BMFBOVESPA:VALE3,14.033603 +163984,2007-05-03 10:00:00,BMFBOVESPA:VALE3,14.422411 +163985,2007-05-04 10:00:00,BMFBOVESPA:VALE3,14.861061 +163986,2007-05-07 10:00:00,BMFBOVESPA:VALE3,14.571951 +163987,2007-05-08 10:00:00,BMFBOVESPA:VALE3,14.397487 +163988,2007-05-09 10:00:00,BMFBOVESPA:VALE3,15.022236 +163989,2007-05-10 10:00:00,BMFBOVESPA:VALE3,14.679954 +163990,2007-05-11 10:00:00,BMFBOVESPA:VALE3,14.904264 +163991,2007-05-14 10:00:00,BMFBOVESPA:VALE3,14.547028 +163992,2007-05-15 10:00:00,BMFBOVESPA:VALE3,14.505489 +163993,2007-05-16 10:00:00,BMFBOVESPA:VALE3,14.738108 +163994,2007-05-17 10:00:00,BMFBOVESPA:VALE3,14.555335 +163995,2007-05-18 10:00:00,BMFBOVESPA:VALE3,14.72149 +163996,2007-05-21 10:00:00,BMFBOVESPA:VALE3,14.566967 +163997,2007-05-22 10:00:00,BMFBOVESPA:VALE3,14.472255 +163998,2007-05-23 10:00:00,BMFBOVESPA:VALE3,14.256252 +163999,2007-05-24 10:00:00,BMFBOVESPA:VALE3,13.791015 +164000,2007-05-25 10:00:00,BMFBOVESPA:VALE3,14.090098 +164001,2007-05-28 10:00:00,BMFBOVESPA:VALE3,14.254593 +164002,2007-05-29 10:00:00,BMFBOVESPA:VALE3,14.040249 +164003,2007-05-30 10:00:00,BMFBOVESPA:VALE3,14.291146 +164004,2007-05-31 10:00:00,BMFBOVESPA:VALE3,14.458966 +164005,2007-06-01 10:00:00,BMFBOVESPA:VALE3,14.895959 +164006,2007-06-04 10:00:00,BMFBOVESPA:VALE3,15.00396 +164007,2007-06-05 10:00:00,BMFBOVESPA:VALE3,15.013927 +164008,2007-06-06 10:00:00,BMFBOVESPA:VALE3,14.638412 +164009,2007-06-08 10:00:00,BMFBOVESPA:VALE3,14.447333 +164010,2007-06-11 10:00:00,BMFBOVESPA:VALE3,14.553674 +164011,2007-06-12 10:00:00,BMFBOVESPA:VALE3,14.100067 +164012,2007-06-13 10:00:00,BMFBOVESPA:VALE3,14.480562 +164013,2007-06-14 10:00:00,BMFBOVESPA:VALE3,14.646722 +164014,2007-06-15 10:00:00,BMFBOVESPA:VALE3,14.872696 +164015,2007-06-18 10:00:00,BMFBOVESPA:VALE3,15.103657 +164016,2007-06-19 10:00:00,BMFBOVESPA:VALE3,14.53706 +164017,2007-06-20 10:00:00,BMFBOVESPA:VALE3,14.447333 +164018,2007-06-21 10:00:00,BMFBOVESPA:VALE3,14.638412 +164019,2007-06-22 10:00:00,BMFBOVESPA:VALE3,14.588568 +164020,2007-06-25 10:00:00,BMFBOVESPA:VALE3,14.455641 +164021,2007-06-26 10:00:00,BMFBOVESPA:VALE3,14.123328 +164022,2007-06-27 10:00:00,BMFBOVESPA:VALE3,14.362594 +164023,2007-06-28 10:00:00,BMFBOVESPA:VALE3,14.023634 +164024,2007-06-29 10:00:00,BMFBOVESPA:VALE3,14.319392 +164025,2007-07-02 10:00:00,BMFBOVESPA:VALE3,14.713186 +164026,2007-07-03 10:00:00,BMFBOVESPA:VALE3,14.753062 +164027,2007-07-04 10:00:00,BMFBOVESPA:VALE3,14.92088 +164028,2007-07-05 10:00:00,BMFBOVESPA:VALE3,15.078728 +164029,2007-07-06 10:00:00,BMFBOVESPA:VALE3,15.251535 +164030,2007-07-10 10:00:00,BMFBOVESPA:VALE3,15.161806 +164031,2007-07-11 10:00:00,BMFBOVESPA:VALE3,15.517384 +164032,2007-07-12 10:00:00,BMFBOVESPA:VALE3,16.251795 +164033,2007-07-13 10:00:00,BMFBOVESPA:VALE3,16.07567 +164034,2007-07-16 10:00:00,BMFBOVESPA:VALE3,15.826435 +164035,2007-07-17 10:00:00,BMFBOVESPA:VALE3,15.824776 +164036,2007-07-18 10:00:00,BMFBOVESPA:VALE3,15.784898 +164037,2007-07-19 10:00:00,BMFBOVESPA:VALE3,15.992591 +164038,2007-07-20 10:00:00,BMFBOVESPA:VALE3,15.784898 +164039,2007-07-23 10:00:00,BMFBOVESPA:VALE3,16.183672 +164040,2007-07-24 10:00:00,BMFBOVESPA:VALE3,15.784898 +164041,2007-07-25 10:00:00,BMFBOVESPA:VALE3,15.552278 +164042,2007-07-26 10:00:00,BMFBOVESPA:VALE3,15.120272 +164043,2007-07-27 10:00:00,BMFBOVESPA:VALE3,14.784633 +164044,2007-07-30 10:00:00,BMFBOVESPA:VALE3,15.223286 +164045,2007-07-31 10:00:00,BMFBOVESPA:VALE3,15.419351 +164046,2007-08-01 10:00:00,BMFBOVESPA:VALE3,15.203345 +164047,2007-08-02 10:00:00,BMFBOVESPA:VALE3,15.377812 +164048,2007-08-03 10:00:00,BMFBOVESPA:VALE3,14.704876 +164049,2007-08-06 10:00:00,BMFBOVESPA:VALE3,14.713186 +164050,2007-08-07 10:00:00,BMFBOVESPA:VALE3,15.035527 +164051,2007-08-08 10:00:00,BMFBOVESPA:VALE3,15.372828 +164052,2007-08-09 10:00:00,BMFBOVESPA:VALE3,14.937495 +164053,2007-08-10 10:00:00,BMFBOVESPA:VALE3,14.510472 +164054,2007-08-13 10:00:00,BMFBOVESPA:VALE3,14.596876 +164055,2007-08-14 10:00:00,BMFBOVESPA:VALE3,13.95551 +164056,2007-08-15 10:00:00,BMFBOVESPA:VALE3,13.373959 +164057,2007-08-16 10:00:00,BMFBOVESPA:VALE3,13.207803 +164058,2007-08-17 10:00:00,BMFBOVESPA:VALE3,13.375623 +164059,2007-08-20 10:00:00,BMFBOVESPA:VALE3,13.486949 +164060,2007-08-21 10:00:00,BMFBOVESPA:VALE3,13.799322 +164061,2007-08-22 10:00:00,BMFBOVESPA:VALE3,14.663337 +164062,2007-08-23 10:00:00,BMFBOVESPA:VALE3,14.937495 +164063,2007-08-24 10:00:00,BMFBOVESPA:VALE3,15.397749 +164064,2007-08-27 10:00:00,BMFBOVESPA:VALE3,15.784898 +164065,2007-08-28 10:00:00,BMFBOVESPA:VALE3,15.03719 +164066,2007-08-29 10:00:00,BMFBOVESPA:VALE3,15.585507 +164067,2007-08-30 10:00:00,BMFBOVESPA:VALE3,15.651971 +164068,2007-08-31 10:00:00,BMFBOVESPA:VALE3,16.113885 +164069,2007-09-03 10:00:00,BMFBOVESPA:VALE3,16.270076 +164070,2007-09-04 10:00:00,BMFBOVESPA:VALE3,16.615679 +164071,2007-09-05 10:00:00,BMFBOVESPA:VALE3,16.233518 +164072,2007-09-06 10:00:00,BMFBOVESPA:VALE3,16.78516 +164073,2007-09-10 10:00:00,BMFBOVESPA:VALE3,16.283368 +164074,2007-09-11 10:00:00,BMFBOVESPA:VALE3,16.745283 +164075,2007-09-12 10:00:00,BMFBOVESPA:VALE3,16.861593 +164076,2007-09-13 10:00:00,BMFBOVESPA:VALE3,17.463079 +164077,2007-09-14 10:00:00,BMFBOVESPA:VALE3,17.051012 +164078,2007-09-17 10:00:00,BMFBOVESPA:VALE3,17.23046 +164079,2007-09-18 10:00:00,BMFBOVESPA:VALE3,18.34039 +164080,2007-09-19 10:00:00,BMFBOVESPA:VALE3,18.55639 +164081,2007-09-20 10:00:00,BMFBOVESPA:VALE3,18.709252 +164082,2007-09-21 10:00:00,BMFBOVESPA:VALE3,18.842179 +164083,2007-09-24 10:00:00,BMFBOVESPA:VALE3,19.706197 +164084,2007-09-25 10:00:00,BMFBOVESPA:VALE3,19.789273 +164085,2007-09-26 10:00:00,BMFBOVESPA:VALE3,20.144851 +164086,2007-09-27 10:00:00,BMFBOVESPA:VALE3,20.98228 +164087,2007-09-28 10:00:00,BMFBOVESPA:VALE3,20.586829 +164088,2007-10-01 10:00:00,BMFBOVESPA:VALE3,21.799771 +164089,2007-10-02 10:00:00,BMFBOVESPA:VALE3,21.600385 +164090,2007-10-03 10:00:00,BMFBOVESPA:VALE3,19.972046 +164091,2007-10-04 10:00:00,BMFBOVESPA:VALE3,19.34065 +164092,2007-10-05 10:00:00,BMFBOVESPA:VALE3,20.118266 +164093,2007-10-08 10:00:00,BMFBOVESPA:VALE3,20.154823 +164094,2007-10-09 10:00:00,BMFBOVESPA:VALE3,20.659938 +164095,2007-10-10 10:00:00,BMFBOVESPA:VALE3,20.404057 +164096,2007-10-11 10:00:00,BMFBOVESPA:VALE3,20.470517 +164097,2007-10-15 09:00:00,BMFBOVESPA:VALE3,21.135145 +164098,2007-10-16 09:00:00,BMFBOVESPA:VALE3,20.606766 +164099,2007-10-17 09:00:00,BMFBOVESPA:VALE3,20.935757 +164100,2007-10-18 09:00:00,BMFBOVESPA:VALE3,21.135145 +164101,2007-10-19 09:00:00,BMFBOVESPA:VALE3,20.091203 +164102,2007-10-22 09:00:00,BMFBOVESPA:VALE3,19.889041 +164103,2007-10-23 09:00:00,BMFBOVESPA:VALE3,20.502254 +164104,2007-10-24 09:00:00,BMFBOVESPA:VALE3,19.878932 +164105,2007-10-25 09:00:00,BMFBOVESPA:VALE3,20.148476 +164106,2007-10-26 09:00:00,BMFBOVESPA:VALE3,21.203072 +164107,2007-10-29 09:00:00,BMFBOVESPA:VALE3,22.102678 +164108,2007-10-30 09:00:00,BMFBOVESPA:VALE3,21.543374 +164109,2007-10-31 09:00:00,BMFBOVESPA:VALE3,21.900521 +164110,2007-11-01 09:00:00,BMFBOVESPA:VALE3,21.593912 +164111,2007-11-05 09:00:00,BMFBOVESPA:VALE3,20.758327 +164112,2007-11-06 09:00:00,BMFBOVESPA:VALE3,21.769116 +164113,2007-11-07 09:00:00,BMFBOVESPA:VALE3,21.418709 +164114,2007-11-08 09:00:00,BMFBOVESPA:VALE3,21.260351 +164115,2007-11-09 09:00:00,BMFBOVESPA:VALE3,21.462512 +164116,2007-11-12 09:00:00,BMFBOVESPA:VALE3,20.313575 +164117,2007-11-13 09:00:00,BMFBOVESPA:VALE3,20.519102 +164118,2007-11-14 09:00:00,BMFBOVESPA:VALE3,21.361429 +164119,2007-11-16 09:00:00,BMFBOVESPA:VALE3,20.889726 +164120,2007-11-19 09:00:00,BMFBOVESPA:VALE3,20.0474 +164121,2007-11-21 09:00:00,BMFBOVESPA:VALE3,19.390382 +164122,2007-11-22 09:00:00,BMFBOVESPA:VALE3,19.710467 +164123,2007-11-23 09:00:00,BMFBOVESPA:VALE3,19.727313 +164124,2007-11-26 09:00:00,BMFBOVESPA:VALE3,19.373539 +164125,2007-11-27 09:00:00,BMFBOVESPA:VALE3,19.137687 +164126,2007-11-28 09:00:00,BMFBOVESPA:VALE3,20.330421 +164127,2007-11-29 09:00:00,BMFBOVESPA:VALE3,20.670722 +164128,2007-11-30 09:00:00,BMFBOVESPA:VALE3,21.12558 +164129,2007-12-03 09:00:00,BMFBOVESPA:VALE3,20.957114 +164130,2007-12-04 09:00:00,BMFBOVESPA:VALE3,20.994178 +164131,2007-12-05 09:00:00,BMFBOVESPA:VALE3,21.327737 +164132,2007-12-06 09:00:00,BMFBOVESPA:VALE3,21.748904 +164133,2007-12-07 09:00:00,BMFBOVESPA:VALE3,21.395125 +164134,2007-12-10 09:00:00,BMFBOVESPA:VALE3,21.395125 +164135,2007-12-11 09:00:00,BMFBOVESPA:VALE3,20.83919 +164136,2007-12-12 09:00:00,BMFBOVESPA:VALE3,20.569643 +164137,2007-12-13 09:00:00,BMFBOVESPA:VALE3,19.76101 +164138,2007-12-14 09:00:00,BMFBOVESPA:VALE3,19.777854 +164139,2007-12-17 09:00:00,BMFBOVESPA:VALE3,19.087146 +164140,2007-12-18 09:00:00,BMFBOVESPA:VALE3,19.339845 +164141,2007-12-19 09:00:00,BMFBOVESPA:VALE3,19.619499 +164142,2007-12-20 09:00:00,BMFBOVESPA:VALE3,19.926103 +164143,2007-12-21 09:00:00,BMFBOVESPA:VALE3,20.151848 +164144,2007-12-26 09:00:00,BMFBOVESPA:VALE3,20.515734 +164145,2007-12-27 09:00:00,BMFBOVESPA:VALE3,20.08109 +164146,2007-12-28 09:00:00,BMFBOVESPA:VALE3,19.983383 +164147,2008-01-02 09:00:00,BMFBOVESPA:VALE3,19.508309 +164148,2008-01-03 09:00:00,BMFBOVESPA:VALE3,19.60939 +164149,2008-01-04 09:00:00,BMFBOVESPA:VALE3,18.901832 +164150,2008-01-07 09:00:00,BMFBOVESPA:VALE3,18.564901 +164151,2008-01-08 09:00:00,BMFBOVESPA:VALE3,18.935529 +164152,2008-01-09 09:00:00,BMFBOVESPA:VALE3,18.733368 +164153,2008-01-10 09:00:00,BMFBOVESPA:VALE3,19.141054 +164154,2008-01-11 09:00:00,BMFBOVESPA:VALE3,18.901832 +164155,2008-01-14 09:00:00,BMFBOVESPA:VALE3,18.868142 +164156,2008-01-15 09:00:00,BMFBOVESPA:VALE3,18.160585 +164157,2008-01-16 09:00:00,BMFBOVESPA:VALE3,17.32163 +164158,2008-01-17 09:00:00,BMFBOVESPA:VALE3,17.200331 +164159,2008-01-18 09:00:00,BMFBOVESPA:VALE3,17.382274 +164160,2008-01-21 09:00:00,BMFBOVESPA:VALE3,15.572954 +164161,2008-01-22 09:00:00,BMFBOVESPA:VALE3,16.03792 +164162,2008-01-23 09:00:00,BMFBOVESPA:VALE3,15.161898 +164163,2008-01-24 09:00:00,BMFBOVESPA:VALE3,16.886985 +164164,2008-01-28 09:00:00,BMFBOVESPA:VALE3,16.930784 +164165,2008-01-29 09:00:00,BMFBOVESPA:VALE3,17.210441 +164166,2008-01-30 09:00:00,BMFBOVESPA:VALE3,17.65182 +164167,2008-01-31 09:00:00,BMFBOVESPA:VALE3,17.463139 +164168,2008-02-01 09:00:00,BMFBOVESPA:VALE3,18.497519 +164169,2008-02-06 09:00:00,BMFBOVESPA:VALE3,17.89441 +164170,2008-02-07 09:00:00,BMFBOVESPA:VALE3,17.655189 +164171,2008-02-08 09:00:00,BMFBOVESPA:VALE3,18.025815 +164172,2008-02-11 09:00:00,BMFBOVESPA:VALE3,18.699676 +164173,2008-02-12 09:00:00,BMFBOVESPA:VALE3,18.837814 +164174,2008-02-13 09:00:00,BMFBOVESPA:VALE3,19.134317 +164175,2008-02-14 09:00:00,BMFBOVESPA:VALE3,18.972588 +164176,2008-02-15 09:00:00,BMFBOVESPA:VALE3,18.605337 +164177,2008-02-18 10:00:00,BMFBOVESPA:VALE3,19.403862 +164178,2008-02-19 10:00:00,BMFBOVESPA:VALE3,19.511681 +164179,2008-02-20 10:00:00,BMFBOVESPA:VALE3,20.215867 +164180,2008-02-21 10:00:00,BMFBOVESPA:VALE3,20.148476 +164181,2008-02-22 10:00:00,BMFBOVESPA:VALE3,20.451718 +164182,2008-02-25 10:00:00,BMFBOVESPA:VALE3,20.451718 +164183,2008-02-26 10:00:00,BMFBOVESPA:VALE3,20.451718 +164184,2008-02-27 10:00:00,BMFBOVESPA:VALE3,20.387701 +164185,2008-02-28 10:00:00,BMFBOVESPA:VALE3,21.058191 +164186,2008-02-29 10:00:00,BMFBOVESPA:VALE3,19.764376 +164187,2008-03-03 10:00:00,BMFBOVESPA:VALE3,19.643082 +164188,2008-03-04 10:00:00,BMFBOVESPA:VALE3,19.225288 +164189,2008-03-05 10:00:00,BMFBOVESPA:VALE3,19.801438 +164190,2008-03-06 10:00:00,BMFBOVESPA:VALE3,19.282565 +164191,2008-03-07 10:00:00,BMFBOVESPA:VALE3,18.874879 +164192,2008-03-10 10:00:00,BMFBOVESPA:VALE3,18.362746 +164193,2008-03-11 10:00:00,BMFBOVESPA:VALE3,19.117472 +164194,2008-03-12 10:00:00,BMFBOVESPA:VALE3,19.306153 +164195,2008-03-13 10:00:00,BMFBOVESPA:VALE3,19.407231 +164196,2008-03-14 10:00:00,BMFBOVESPA:VALE3,19.845238 +164197,2008-03-17 10:00:00,BMFBOVESPA:VALE3,18.642396 +164198,2008-03-18 10:00:00,BMFBOVESPA:VALE3,19.232026 +164199,2008-03-19 10:00:00,BMFBOVESPA:VALE3,17.911257 +164200,2008-03-20 10:00:00,BMFBOVESPA:VALE3,17.766376 +164201,2008-03-24 10:00:00,BMFBOVESPA:VALE3,18.68283 +164202,2008-03-25 10:00:00,BMFBOVESPA:VALE3,19.21181 +164203,2008-03-26 10:00:00,BMFBOVESPA:VALE3,20.050767 +164204,2008-03-27 10:00:00,BMFBOVESPA:VALE3,20.131633 +164205,2008-03-28 10:00:00,BMFBOVESPA:VALE3,20.148476 +164206,2008-03-31 10:00:00,BMFBOVESPA:VALE3,20.384329 +164207,2008-04-01 10:00:00,BMFBOVESPA:VALE3,20.805496 +164208,2008-04-02 10:00:00,BMFBOVESPA:VALE3,20.58649 +164209,2008-04-03 10:00:00,BMFBOVESPA:VALE3,20.845925 +164210,2008-04-04 10:00:00,BMFBOVESPA:VALE3,21.061558 +164211,2008-04-07 10:00:00,BMFBOVESPA:VALE3,21.027868 +164212,2008-04-08 10:00:00,BMFBOVESPA:VALE3,21.12558 +164213,2008-04-09 10:00:00,BMFBOVESPA:VALE3,20.754952 +164214,2008-04-10 10:00:00,BMFBOVESPA:VALE3,20.62355 +164215,2008-04-11 10:00:00,BMFBOVESPA:VALE3,20.572603 +164216,2008-04-14 10:00:00,BMFBOVESPA:VALE3,20.302228 +164217,2008-04-15 10:00:00,BMFBOVESPA:VALE3,20.79849 +164218,2008-04-16 10:00:00,BMFBOVESPA:VALE3,21.428227 +164219,2008-04-17 10:00:00,BMFBOVESPA:VALE3,21.441918 +164220,2008-04-18 10:00:00,BMFBOVESPA:VALE3,21.630157 +164221,2008-04-22 10:00:00,BMFBOVESPA:VALE3,22.335188 +164222,2008-04-23 10:00:00,BMFBOVESPA:VALE3,22.177754 +164223,2008-04-24 10:00:00,BMFBOVESPA:VALE3,21.305017 +164224,2008-04-25 10:00:00,BMFBOVESPA:VALE3,21.561705 +164225,2008-04-28 10:00:00,BMFBOVESPA:VALE3,21.856037 +164226,2008-04-29 10:00:00,BMFBOVESPA:VALE3,21.32213 +164227,2008-04-30 10:00:00,BMFBOVESPA:VALE3,22.465241 +164228,2008-05-02 10:00:00,BMFBOVESPA:VALE3,22.383104 +164229,2008-05-05 10:00:00,BMFBOVESPA:VALE3,22.793803 +164230,2008-05-06 10:00:00,BMFBOVESPA:VALE3,23.211342 +164231,2008-05-07 10:00:00,BMFBOVESPA:VALE3,22.571337 +164232,2008-05-08 10:00:00,BMFBOVESPA:VALE3,22.841716 +164233,2008-05-09 10:00:00,BMFBOVESPA:VALE3,22.728771 +164234,2008-05-12 10:00:00,BMFBOVESPA:VALE3,23.036798 +164235,2008-05-13 10:00:00,BMFBOVESPA:VALE3,23.10183 +164236,2008-05-14 10:00:00,BMFBOVESPA:VALE3,23.019686 +164237,2008-05-15 10:00:00,BMFBOVESPA:VALE3,23.820554 +164238,2008-05-16 10:00:00,BMFBOVESPA:VALE3,24.672748 +164239,2008-05-19 10:00:00,BMFBOVESPA:VALE3,24.470823 +164240,2008-05-20 10:00:00,BMFBOVESPA:VALE3,24.470823 +164241,2008-05-21 10:00:00,BMFBOVESPA:VALE3,23.683645 +164242,2008-05-23 10:00:00,BMFBOVESPA:VALE3,23.358509 +164243,2008-05-26 10:00:00,BMFBOVESPA:VALE3,23.10183 +164244,2008-05-27 10:00:00,BMFBOVESPA:VALE3,22.653483 +164245,2008-05-28 10:00:00,BMFBOVESPA:VALE3,23.156588 +164246,2008-05-29 10:00:00,BMFBOVESPA:VALE3,22.057964 +164247,2008-05-30 10:00:00,BMFBOVESPA:VALE3,22.42075 +164248,2008-06-02 10:00:00,BMFBOVESPA:VALE3,22.345455 +164249,2008-06-03 10:00:00,BMFBOVESPA:VALE3,21.548015 +164250,2008-06-04 10:00:00,BMFBOVESPA:VALE3,20.788221 +164251,2008-06-05 10:00:00,BMFBOVESPA:VALE3,21.510365 +164252,2008-06-06 10:00:00,BMFBOVESPA:VALE3,21.147583 +164253,2008-06-09 10:00:00,BMFBOVESPA:VALE3,20.432282 +164254,2008-06-10 10:00:00,BMFBOVESPA:VALE3,19.987357 +164255,2008-06-11 10:00:00,BMFBOVESPA:VALE3,19.367885 +164256,2008-06-12 10:00:00,BMFBOVESPA:VALE3,19.402111 +164257,2008-06-13 10:00:00,BMFBOVESPA:VALE3,19.42607 +164258,2008-06-16 10:00:00,BMFBOVESPA:VALE3,19.439758 +164259,2008-06-17 10:00:00,BMFBOVESPA:VALE3,20.014737 +164260,2008-06-18 10:00:00,BMFBOVESPA:VALE3,19.908642 +164261,2008-06-19 10:00:00,BMFBOVESPA:VALE3,19.86757 +164262,2008-06-20 10:00:00,BMFBOVESPA:VALE3,18.974298 +164263,2008-06-23 10:00:00,BMFBOVESPA:VALE3,19.330238 +164264,2008-06-24 10:00:00,BMFBOVESPA:VALE3,19.675911 +164265,2008-06-25 10:00:00,BMFBOVESPA:VALE3,20.083188 +164266,2008-06-26 10:00:00,BMFBOVESPA:VALE3,19.371309 +164267,2008-06-27 10:00:00,BMFBOVESPA:VALE3,19.244677 +164268,2008-06-30 10:00:00,BMFBOVESPA:VALE3,19.645108 +164269,2008-07-01 10:00:00,BMFBOVESPA:VALE3,18.827132 +164270,2008-07-02 10:00:00,BMFBOVESPA:VALE3,17.861991 +164271,2008-07-03 10:00:00,BMFBOVESPA:VALE3,17.437599 +164272,2008-07-04 10:00:00,BMFBOVESPA:VALE3,17.625839 +164273,2008-07-07 10:00:00,BMFBOVESPA:VALE3,17.646374 +164274,2008-07-08 10:00:00,BMFBOVESPA:VALE3,17.454711 +164275,2008-07-10 10:00:00,BMFBOVESPA:VALE3,17.454711 +164276,2008-07-11 10:00:00,BMFBOVESPA:VALE3,17.170645 +164277,2008-07-14 10:00:00,BMFBOVESPA:VALE3,17.454711 +164278,2008-07-15 10:00:00,BMFBOVESPA:VALE3,17.081661 +164279,2008-07-16 10:00:00,BMFBOVESPA:VALE3,16.838664 +164280,2008-07-17 10:00:00,BMFBOVESPA:VALE3,15.928281 +164281,2008-07-18 10:00:00,BMFBOVESPA:VALE3,15.746889 +164282,2008-07-21 10:00:00,BMFBOVESPA:VALE3,16.32529 +164283,2008-07-22 10:00:00,BMFBOVESPA:VALE3,15.712662 +164284,2008-07-23 10:00:00,BMFBOVESPA:VALE3,15.698976 +164285,2008-07-24 10:00:00,BMFBOVESPA:VALE3,14.966561 +164286,2008-07-25 10:00:00,BMFBOVESPA:VALE3,14.887842 +164287,2008-07-28 10:00:00,BMFBOVESPA:VALE3,15.055545 +164288,2008-07-29 10:00:00,BMFBOVESPA:VALE3,15.41833 +164289,2008-07-30 10:00:00,BMFBOVESPA:VALE3,16.462189 +164290,2008-07-31 10:00:00,BMFBOVESPA:VALE3,16.202081 +164291,2008-08-01 10:00:00,BMFBOVESPA:VALE3,15.192444 +164292,2008-08-04 10:00:00,BMFBOVESPA:VALE3,14.097248 +164293,2008-08-05 10:00:00,BMFBOVESPA:VALE3,14.247837 +164294,2008-08-06 10:00:00,BMFBOVESPA:VALE3,14.44292 +164295,2008-08-07 10:00:00,BMFBOVESPA:VALE3,14.511372 +164296,2008-08-08 10:00:00,BMFBOVESPA:VALE3,14.268372 +164297,2008-08-11 10:00:00,BMFBOVESPA:VALE3,13.74131 +164298,2008-08-12 10:00:00,BMFBOVESPA:VALE3,13.662591 +164299,2008-08-13 10:00:00,BMFBOVESPA:VALE3,14.288906 +164300,2008-08-14 10:00:00,BMFBOVESPA:VALE3,14.44292 +164301,2008-08-15 10:00:00,BMFBOVESPA:VALE3,14.169121 +164302,2008-08-18 10:00:00,BMFBOVESPA:VALE3,13.854251 +164303,2008-08-19 10:00:00,BMFBOVESPA:VALE3,14.066444 +164304,2008-08-20 10:00:00,BMFBOVESPA:VALE3,14.839931 +164305,2008-08-21 10:00:00,BMFBOVESPA:VALE3,15.127417 +164306,2008-08-22 10:00:00,BMFBOVESPA:VALE3,14.881 +164307,2008-08-25 10:00:00,BMFBOVESPA:VALE3,14.429231 +164308,2008-08-26 10:00:00,BMFBOVESPA:VALE3,14.44292 +164309,2008-08-27 10:00:00,BMFBOVESPA:VALE3,14.915225 +164310,2008-08-28 10:00:00,BMFBOVESPA:VALE3,14.990521 +164311,2008-08-29 10:00:00,BMFBOVESPA:VALE3,14.877575 +164312,2008-09-01 10:00:00,BMFBOVESPA:VALE3,14.644845 +164313,2008-09-02 10:00:00,BMFBOVESPA:VALE3,14.306019 +164314,2008-09-03 10:00:00,BMFBOVESPA:VALE3,14.237571 +164315,2008-09-04 10:00:00,BMFBOVESPA:VALE3,13.806335 +164316,2008-09-05 10:00:00,BMFBOVESPA:VALE3,13.960349 +164317,2008-09-08 10:00:00,BMFBOVESPA:VALE3,13.453819 +164318,2008-09-09 10:00:00,BMFBOVESPA:VALE3,12.786433 +164319,2008-09-10 10:00:00,BMFBOVESPA:VALE3,13.535959 +164320,2008-09-11 10:00:00,BMFBOVESPA:VALE3,14.237571 +164321,2008-09-12 10:00:00,BMFBOVESPA:VALE3,14.600354 +164322,2008-09-15 10:00:00,BMFBOVESPA:VALE3,13.313497 +164323,2008-09-16 10:00:00,BMFBOVESPA:VALE3,13.655747 +164324,2008-09-17 10:00:00,BMFBOVESPA:VALE3,12.697448 +164325,2008-09-18 10:00:00,BMFBOVESPA:VALE3,13.621522 +164326,2008-09-19 10:00:00,BMFBOVESPA:VALE3,14.750944 +164327,2008-09-22 10:00:00,BMFBOVESPA:VALE3,14.340247 +164328,2008-09-23 10:00:00,BMFBOVESPA:VALE3,13.289538 +164329,2008-09-24 10:00:00,BMFBOVESPA:VALE3,13.518846 +164330,2008-09-25 10:00:00,BMFBOVESPA:VALE3,13.991152 +164331,2008-09-26 10:00:00,BMFBOVESPA:VALE3,13.176598 +164332,2008-09-29 10:00:00,BMFBOVESPA:VALE3,11.568026 +164333,2008-09-30 10:00:00,BMFBOVESPA:VALE3,12.50921 +164334,2008-10-01 10:00:00,BMFBOVESPA:VALE3,12.454451 +164335,2008-10-02 10:00:00,BMFBOVESPA:VALE3,11.140213 +164336,2008-10-03 10:00:00,BMFBOVESPA:VALE3,11.205242 +164337,2008-10-06 10:00:00,BMFBOVESPA:VALE3,10.353042 +164338,2008-10-07 10:00:00,BMFBOVESPA:VALE3,9.932074 +164339,2008-10-08 10:00:00,BMFBOVESPA:VALE3,9.925229 +164340,2008-10-09 10:00:00,BMFBOVESPA:VALE3,9.562444 +164341,2008-10-10 10:00:00,BMFBOVESPA:VALE3,9.685654 +164342,2008-10-13 10:00:00,BMFBOVESPA:VALE3,10.951976 +164343,2008-10-14 10:00:00,BMFBOVESPA:VALE3,10.77743 +164344,2008-10-15 10:00:00,BMFBOVESPA:VALE3,8.775272 +164345,2008-10-16 10:00:00,BMFBOVESPA:VALE3,8.556232 +164346,2008-10-17 10:00:00,BMFBOVESPA:VALE3,9.136851 +164347,2008-10-20 09:00:00,BMFBOVESPA:VALE3,10.351472 +164348,2008-10-21 09:00:00,BMFBOVESPA:VALE3,10.456618 +164349,2008-10-22 09:00:00,BMFBOVESPA:VALE3,9.861997 +164350,2008-10-23 09:00:00,BMFBOVESPA:VALE3,9.300009 +164351,2008-10-24 09:00:00,BMFBOVESPA:VALE3,8.843166 +164352,2008-10-27 09:00:00,BMFBOVESPA:VALE3,8.012873 +164353,2008-10-28 09:00:00,BMFBOVESPA:VALE3,9.122348 +164354,2008-10-29 09:00:00,BMFBOVESPA:VALE3,9.405155 +164355,2008-10-30 09:00:00,BMFBOVESPA:VALE3,10.075915 +164356,2008-10-31 09:00:00,BMFBOVESPA:VALE3,10.29346 +164357,2008-11-03 09:00:00,BMFBOVESPA:VALE3,10.514628 +164358,2008-11-04 09:00:00,BMFBOVESPA:VALE3,11.254279 +164359,2008-11-05 09:00:00,BMFBOVESPA:VALE3,10.297086 +164360,2008-11-06 09:00:00,BMFBOVESPA:VALE3,9.970768 +164361,2008-11-07 09:00:00,BMFBOVESPA:VALE3,9.662582 +164362,2008-11-10 09:00:00,BMFBOVESPA:VALE3,10.1158 +164363,2008-11-11 09:00:00,BMFBOVESPA:VALE3,10.242699 +164364,2008-11-12 09:00:00,BMFBOVESPA:VALE3,9.575564 +164365,2008-11-13 09:00:00,BMFBOVESPA:VALE3,9.894629 +164366,2008-11-14 09:00:00,BMFBOVESPA:VALE3,9.807611 +164367,2008-11-17 09:00:00,BMFBOVESPA:VALE3,9.680711 +164368,2008-11-18 09:00:00,BMFBOVESPA:VALE3,9.263752 +164369,2008-11-19 09:00:00,BMFBOVESPA:VALE3,9.064336 +164370,2008-11-21 09:00:00,BMFBOVESPA:VALE3,8.266673 +164371,2008-11-24 09:00:00,BMFBOVESPA:VALE3,9.466792 +164372,2008-11-25 09:00:00,BMFBOVESPA:VALE3,9.720593 +164373,2008-11-26 09:00:00,BMFBOVESPA:VALE3,10.003401 +164374,2008-11-27 09:00:00,BMFBOVESPA:VALE3,9.807611 +164375,2008-11-28 09:00:00,BMFBOVESPA:VALE3,9.981646 +164376,2008-12-01 09:00:00,BMFBOVESPA:VALE3,9.245623 +164377,2008-12-02 09:00:00,BMFBOVESPA:VALE3,8.901179 +164378,2008-12-03 09:00:00,BMFBOVESPA:VALE3,9.017201 +164379,2008-12-04 09:00:00,BMFBOVESPA:VALE3,8.734394 +164380,2008-12-05 09:00:00,BMFBOVESPA:VALE3,8.538605 +164381,2008-12-08 09:00:00,BMFBOVESPA:VALE3,9.608195 +164382,2008-12-09 09:00:00,BMFBOVESPA:VALE3,9.742347 +164383,2008-12-10 09:00:00,BMFBOVESPA:VALE3,10.409483 +164384,2008-12-11 09:00:00,BMFBOVESPA:VALE3,10.191938 +164385,2008-12-12 09:00:00,BMFBOVESPA:VALE3,10.228196 +164386,2008-12-15 09:00:00,BMFBOVESPA:VALE3,10.29346 +164387,2008-12-16 09:00:00,BMFBOVESPA:VALE3,10.840945 +164388,2008-12-17 09:00:00,BMFBOVESPA:VALE3,10.985973 +164389,2008-12-18 09:00:00,BMFBOVESPA:VALE3,10.445739 +164390,2008-12-19 09:00:00,BMFBOVESPA:VALE3,10.402232 +164391,2008-12-22 09:00:00,BMFBOVESPA:VALE3,9.745973 +164392,2008-12-23 09:00:00,BMFBOVESPA:VALE3,9.37615 +164393,2008-12-26 09:00:00,BMFBOVESPA:VALE3,9.825739 +164394,2008-12-29 09:00:00,BMFBOVESPA:VALE3,9.803986 +164395,2008-12-30 09:00:00,BMFBOVESPA:VALE3,10.039657 +164396,2009-01-02 09:00:00,BMFBOVESPA:VALE3,11.058488 +164397,2009-01-05 09:00:00,BMFBOVESPA:VALE3,11.66036 +164398,2009-01-06 09:00:00,BMFBOVESPA:VALE3,11.983052 +164399,2009-01-07 09:00:00,BMFBOVESPA:VALE3,11.239776 +164400,2009-01-08 09:00:00,BMFBOVESPA:VALE3,11.740128 +164401,2009-01-09 09:00:00,BMFBOVESPA:VALE3,11.547964 +164402,2009-01-12 09:00:00,BMFBOVESPA:VALE3,10.627026 +164403,2009-01-13 09:00:00,BMFBOVESPA:VALE3,10.913459 +164404,2009-01-14 09:00:00,BMFBOVESPA:VALE3,10.405857 +164405,2009-01-15 09:00:00,BMFBOVESPA:VALE3,10.677787 +164406,2009-01-16 09:00:00,BMFBOVESPA:VALE3,10.877201 +164407,2009-01-19 09:00:00,BMFBOVESPA:VALE3,10.757555 +164408,2009-01-20 09:00:00,BMFBOVESPA:VALE3,10.282582 +164409,2009-01-21 09:00:00,BMFBOVESPA:VALE3,10.583517 +164410,2009-01-22 09:00:00,BMFBOVESPA:VALE3,10.598022 +164411,2009-01-23 09:00:00,BMFBOVESPA:VALE3,10.967845 +164412,2009-01-26 09:00:00,BMFBOVESPA:VALE3,11.174513 +164413,2009-01-27 09:00:00,BMFBOVESPA:VALE3,11.642231 +164414,2009-01-28 09:00:00,BMFBOVESPA:VALE3,12.305743 +164415,2009-01-29 09:00:00,BMFBOVESPA:VALE3,11.9758 +164416,2009-01-30 09:00:00,BMFBOVESPA:VALE3,11.783637 +164417,2009-02-02 09:00:00,BMFBOVESPA:VALE3,11.714748 +164418,2009-02-03 09:00:00,BMFBOVESPA:VALE3,12.294866 +164419,2009-02-04 09:00:00,BMFBOVESPA:VALE3,12.838726 +164420,2009-02-05 09:00:00,BMFBOVESPA:VALE3,13.397088 +164421,2009-02-06 09:00:00,BMFBOVESPA:VALE3,14.04972 +164422,2009-02-09 09:00:00,BMFBOVESPA:VALE3,13.632761 +164423,2009-02-10 09:00:00,BMFBOVESPA:VALE3,13.23393 +164424,2009-02-11 09:00:00,BMFBOVESPA:VALE3,12.864105 +164425,2009-02-12 09:00:00,BMFBOVESPA:VALE3,12.621181 +164426,2009-02-13 09:00:00,BMFBOVESPA:VALE3,13.194045 +164427,2009-02-16 10:00:00,BMFBOVESPA:VALE3,13.237556 +164428,2009-02-17 10:00:00,BMFBOVESPA:VALE3,12.367382 +164429,2009-02-18 10:00:00,BMFBOVESPA:VALE3,12.617555 +164430,2009-02-19 10:00:00,BMFBOVESPA:VALE3,12.697323 +164431,2009-02-20 10:00:00,BMFBOVESPA:VALE3,11.685741 +164432,2009-02-25 10:00:00,BMFBOVESPA:VALE3,11.058488 +164433,2009-02-26 10:00:00,BMFBOVESPA:VALE3,11.058488 +164434,2009-02-27 10:00:00,BMFBOVESPA:VALE3,11.192643 +164435,2009-03-02 10:00:00,BMFBOVESPA:VALE3,10.558139 +164436,2009-03-03 10:00:00,BMFBOVESPA:VALE3,10.761179 +164437,2009-03-04 10:00:00,BMFBOVESPA:VALE3,11.852524 +164438,2009-03-05 10:00:00,BMFBOVESPA:VALE3,11.319543 +164439,2009-03-06 10:00:00,BMFBOVESPA:VALE3,11.022232 +164440,2009-03-09 10:00:00,BMFBOVESPA:VALE3,10.768431 +164441,2009-03-10 10:00:00,BMFBOVESPA:VALE3,11.566093 +164442,2009-03-11 10:00:00,BMFBOVESPA:VALE3,11.682116 +164443,2009-03-12 10:00:00,BMFBOVESPA:VALE3,11.479073 +164444,2009-03-13 10:00:00,BMFBOVESPA:VALE3,11.174513 +164445,2009-03-16 10:00:00,BMFBOVESPA:VALE3,11.123752 +164446,2009-03-17 10:00:00,BMFBOVESPA:VALE3,11.402935 +164447,2009-03-18 10:00:00,BMFBOVESPA:VALE3,11.290537 +164448,2009-03-19 10:00:00,BMFBOVESPA:VALE3,11.529836 +164449,2009-03-20 10:00:00,BMFBOVESPA:VALE3,11.366678 +164450,2009-03-23 10:00:00,BMFBOVESPA:VALE3,12.080946 +164451,2009-03-24 10:00:00,BMFBOVESPA:VALE3,11.642231 +164452,2009-03-25 10:00:00,BMFBOVESPA:VALE3,11.674865 +164453,2009-03-26 10:00:00,BMFBOVESPA:VALE3,11.997557 +164454,2009-03-27 10:00:00,BMFBOVESPA:VALE3,11.692994 +164455,2009-03-30 10:00:00,BMFBOVESPA:VALE3,11.033109 +164456,2009-03-31 10:00:00,BMFBOVESPA:VALE3,11.239776 +164457,2009-04-01 10:00:00,BMFBOVESPA:VALE3,11.421063 +164458,2009-04-02 10:00:00,BMFBOVESPA:VALE3,12.171591 +164459,2009-04-03 10:00:00,BMFBOVESPA:VALE3,12.309367 +164460,2009-04-06 10:00:00,BMFBOVESPA:VALE3,11.986678 +164461,2009-04-07 10:00:00,BMFBOVESPA:VALE3,11.725624 +164462,2009-04-08 10:00:00,BMFBOVESPA:VALE3,11.819893 +164463,2009-04-09 10:00:00,BMFBOVESPA:VALE3,12.581298 +164464,2009-04-13 10:00:00,BMFBOVESPA:VALE3,12.907611 +164465,2009-04-14 10:00:00,BMFBOVESPA:VALE3,12.918491 +164466,2009-04-15 10:00:00,BMFBOVESPA:VALE3,13.012761 +164467,2009-04-16 10:00:00,BMFBOVESPA:VALE3,13.319931 +164468,2009-04-17 10:00:00,BMFBOVESPA:VALE3,13.211399 +164469,2009-04-20 10:00:00,BMFBOVESPA:VALE3,12.679948 +164470,2009-04-22 10:00:00,BMFBOVESPA:VALE3,12.829651 +164471,2009-04-23 10:00:00,BMFBOVESPA:VALE3,13.192684 +164472,2009-04-24 10:00:00,BMFBOVESPA:VALE3,13.439697 +164473,2009-04-27 10:00:00,BMFBOVESPA:VALE3,13.065435 +164474,2009-04-28 10:00:00,BMFBOVESPA:VALE3,12.837137 +164475,2009-04-29 10:00:00,BMFBOVESPA:VALE3,13.102861 +164476,2009-04-30 10:00:00,BMFBOVESPA:VALE3,13.50332 +164477,2009-05-04 10:00:00,BMFBOVESPA:VALE3,14.970423 +164478,2009-05-05 10:00:00,BMFBOVESPA:VALE3,14.858143 +164479,2009-05-06 10:00:00,BMFBOVESPA:VALE3,14.970423 +164480,2009-05-07 10:00:00,BMFBOVESPA:VALE3,14.409031 +164481,2009-05-08 10:00:00,BMFBOVESPA:VALE3,14.614874 +164482,2009-05-11 10:00:00,BMFBOVESPA:VALE3,14.659787 +164483,2009-05-12 10:00:00,BMFBOVESPA:VALE3,14.266813 +164484,2009-05-13 10:00:00,BMFBOVESPA:VALE3,13.697938 +164485,2009-05-14 10:00:00,BMFBOVESPA:VALE3,13.787758 +164486,2009-05-15 10:00:00,BMFBOVESPA:VALE3,13.697938 +164487,2009-05-18 10:00:00,BMFBOVESPA:VALE3,14.596161 +164488,2009-05-19 10:00:00,BMFBOVESPA:VALE3,14.70844 +164489,2009-05-20 10:00:00,BMFBOVESPA:VALE3,14.753347 +164490,2009-05-21 10:00:00,BMFBOVESPA:VALE3,14.154535 +164491,2009-05-22 10:00:00,BMFBOVESPA:VALE3,14.128334 +164492,2009-05-25 10:00:00,BMFBOVESPA:VALE3,14.255587 +164493,2009-05-26 10:00:00,BMFBOVESPA:VALE3,14.551251 +164494,2009-05-27 10:00:00,BMFBOVESPA:VALE3,14.165763 +164495,2009-05-28 10:00:00,BMFBOVESPA:VALE3,14.513824 +164496,2009-05-29 10:00:00,BMFBOVESPA:VALE3,14.229385 +164497,2009-06-01 10:00:00,BMFBOVESPA:VALE3,14.932996 +164498,2009-06-02 10:00:00,BMFBOVESPA:VALE3,14.424002 +164499,2009-06-03 10:00:00,BMFBOVESPA:VALE3,13.825183 +164500,2009-06-04 10:00:00,BMFBOVESPA:VALE3,14.139562 +164501,2009-06-05 10:00:00,BMFBOVESPA:VALE3,14.289266 +164502,2009-06-08 10:00:00,BMFBOVESPA:VALE3,14.371608 +164503,2009-06-09 10:00:00,BMFBOVESPA:VALE3,14.375348 +164504,2009-06-10 10:00:00,BMFBOVESPA:VALE3,14.502598 +164505,2009-06-12 10:00:00,BMFBOVESPA:VALE3,14.416518 +164506,2009-06-15 10:00:00,BMFBOVESPA:VALE3,14.132077 +164507,2009-06-16 10:00:00,BMFBOVESPA:VALE3,13.885064 +164508,2009-06-17 10:00:00,BMFBOVESPA:VALE3,13.77653 +164509,2009-06-18 10:00:00,BMFBOVESPA:VALE3,13.694195 +164510,2009-06-19 10:00:00,BMFBOVESPA:VALE3,13.679222 +164511,2009-06-22 10:00:00,BMFBOVESPA:VALE3,12.938188 +164512,2009-06-23 10:00:00,BMFBOVESPA:VALE3,13.04298 +164513,2009-06-24 10:00:00,BMFBOVESPA:VALE3,12.747312 +164514,2009-06-25 10:00:00,BMFBOVESPA:VALE3,13.173971 +164515,2009-06-26 10:00:00,BMFBOVESPA:VALE3,12.949415 +164516,2009-06-29 10:00:00,BMFBOVESPA:VALE3,13.065435 +164517,2009-06-30 10:00:00,BMFBOVESPA:VALE3,12.911988 +164518,2009-07-01 10:00:00,BMFBOVESPA:VALE3,12.960642 +164519,2009-07-02 10:00:00,BMFBOVESPA:VALE3,12.855848 +164520,2009-07-03 10:00:00,BMFBOVESPA:VALE3,12.792226 +164521,2009-07-06 10:00:00,BMFBOVESPA:VALE3,12.563927 +164522,2009-07-07 10:00:00,BMFBOVESPA:VALE3,11.935169 +164523,2009-07-08 10:00:00,BMFBOVESPA:VALE3,12.185923 +164524,2009-07-10 10:00:00,BMFBOVESPA:VALE3,12.163468 +164525,2009-07-13 10:00:00,BMFBOVESPA:VALE3,12.163468 +164526,2009-07-14 10:00:00,BMFBOVESPA:VALE3,12.058675 +164527,2009-07-15 10:00:00,BMFBOVESPA:VALE3,12.994327 +164528,2009-07-16 10:00:00,BMFBOVESPA:VALE3,13.016781 +164529,2009-07-17 10:00:00,BMFBOVESPA:VALE3,13.005553 +164530,2009-07-20 10:00:00,BMFBOVESPA:VALE3,13.50332 +164531,2009-07-21 10:00:00,BMFBOVESPA:VALE3,13.656768 +164532,2009-07-22 10:00:00,BMFBOVESPA:VALE3,13.379814 +164533,2009-07-23 10:00:00,BMFBOVESPA:VALE3,13.660508 +164534,2009-07-24 10:00:00,BMFBOVESPA:VALE3,13.772786 +164535,2009-07-27 10:00:00,BMFBOVESPA:VALE3,13.866351 +164536,2009-07-28 10:00:00,BMFBOVESPA:VALE3,13.825183 +164537,2009-07-29 10:00:00,BMFBOVESPA:VALE3,13.52952 +164538,2009-07-30 10:00:00,BMFBOVESPA:VALE3,13.697938 +164539,2009-07-31 10:00:00,BMFBOVESPA:VALE3,13.866351 +164540,2009-08-03 10:00:00,BMFBOVESPA:VALE3,14.251841 +164541,2009-08-04 10:00:00,BMFBOVESPA:VALE3,14.229385 +164542,2009-08-05 10:00:00,BMFBOVESPA:VALE3,14.251841 +164543,2009-08-06 10:00:00,BMFBOVESPA:VALE3,14.053484 +164544,2009-08-07 10:00:00,BMFBOVESPA:VALE3,14.203188 +164545,2009-08-10 10:00:00,BMFBOVESPA:VALE3,14.165763 +164546,2009-08-11 10:00:00,BMFBOVESPA:VALE3,13.806473 +164547,2009-08-12 10:00:00,BMFBOVESPA:VALE3,13.933719 +164548,2009-08-13 10:00:00,BMFBOVESPA:VALE3,14.29301 +164549,2009-08-14 10:00:00,BMFBOVESPA:VALE3,14.409031 +164550,2009-08-17 10:00:00,BMFBOVESPA:VALE3,13.810216 +164551,2009-08-18 10:00:00,BMFBOVESPA:VALE3,13.735361 +164552,2009-08-19 10:00:00,BMFBOVESPA:VALE3,13.727877 +164553,2009-08-20 10:00:00,BMFBOVESPA:VALE3,13.836411 +164554,2009-08-21 10:00:00,BMFBOVESPA:VALE3,14.034772 +164555,2009-08-24 10:00:00,BMFBOVESPA:VALE3,14.203188 +164556,2009-08-25 10:00:00,BMFBOVESPA:VALE3,14.102138 +164557,2009-08-26 10:00:00,BMFBOVESPA:VALE3,14.064712 +164558,2009-08-27 10:00:00,BMFBOVESPA:VALE3,13.978629 +164559,2009-08-28 10:00:00,BMFBOVESPA:VALE3,14.180732 +164560,2009-08-31 10:00:00,BMFBOVESPA:VALE3,13.727877 +164561,2009-09-01 10:00:00,BMFBOVESPA:VALE3,13.682965 +164562,2009-09-02 10:00:00,BMFBOVESPA:VALE3,13.47712 +164563,2009-09-03 10:00:00,BMFBOVESPA:VALE3,13.653025 +164564,2009-09-04 10:00:00,BMFBOVESPA:VALE3,13.885064 +164565,2009-09-08 10:00:00,BMFBOVESPA:VALE3,14.334178 +164566,2009-09-09 10:00:00,BMFBOVESPA:VALE3,14.27804 +164567,2009-09-10 10:00:00,BMFBOVESPA:VALE3,14.540019 +164568,2009-09-11 10:00:00,BMFBOVESPA:VALE3,14.371608 +164569,2009-09-14 10:00:00,BMFBOVESPA:VALE3,14.558737 +164570,2009-09-15 10:00:00,BMFBOVESPA:VALE3,14.775807 +164571,2009-09-16 10:00:00,BMFBOVESPA:VALE3,15.063989 +164572,2009-09-17 10:00:00,BMFBOVESPA:VALE3,14.876858 +164573,2009-09-18 10:00:00,BMFBOVESPA:VALE3,14.966683 +164574,2009-09-21 10:00:00,BMFBOVESPA:VALE3,15.22492 +164575,2009-09-22 10:00:00,BMFBOVESPA:VALE3,15.632863 +164576,2009-09-23 10:00:00,BMFBOVESPA:VALE3,15.479418 +164577,2009-09-24 10:00:00,BMFBOVESPA:VALE3,15.209945 +164578,2009-09-25 10:00:00,BMFBOVESPA:VALE3,15.228662 +164579,2009-09-28 10:00:00,BMFBOVESPA:VALE3,15.483158 +164580,2009-09-29 10:00:00,BMFBOVESPA:VALE3,15.34468 +164581,2009-09-30 10:00:00,BMFBOVESPA:VALE3,15.415791 +164582,2009-10-01 10:00:00,BMFBOVESPA:VALE3,14.989135 +164583,2009-10-02 10:00:00,BMFBOVESPA:VALE3,15.329712 +164584,2009-10-05 10:00:00,BMFBOVESPA:VALE3,15.531814 +164585,2009-10-06 10:00:00,BMFBOVESPA:VALE3,15.674032 +164586,2009-10-07 10:00:00,BMFBOVESPA:VALE3,16.052035 +164587,2009-10-08 10:00:00,BMFBOVESPA:VALE3,16.280334 +164588,2009-10-09 10:00:00,BMFBOVESPA:VALE3,16.362671 +164589,2009-10-13 10:00:00,BMFBOVESPA:VALE3,16.205481 +164590,2009-10-14 10:00:00,BMFBOVESPA:VALE3,16.954002 +164591,2009-10-15 10:00:00,BMFBOVESPA:VALE3,17.137392 +164592,2009-10-16 10:00:00,BMFBOVESPA:VALE3,17.332963 +164593,2009-10-19 09:00:00,BMFBOVESPA:VALE3,17.85391 +164594,2009-10-20 09:00:00,BMFBOVESPA:VALE3,17.532149 +164595,2009-10-21 09:00:00,BMFBOVESPA:VALE3,17.662383 +164596,2009-10-22 09:00:00,BMFBOVESPA:VALE3,17.972652 +164597,2009-10-23 09:00:00,BMFBOVESPA:VALE3,17.662383 +164598,2009-10-26 09:00:00,BMFBOVESPA:VALE3,17.773468 +164599,2009-10-27 09:00:00,BMFBOVESPA:VALE3,17.10313 +164600,2009-10-28 09:00:00,BMFBOVESPA:VALE3,16.360018 +164601,2009-10-29 09:00:00,BMFBOVESPA:VALE3,17.811776 +164602,2009-10-30 09:00:00,BMFBOVESPA:VALE3,17.16059 +164603,2009-11-03 09:00:00,BMFBOVESPA:VALE3,17.811776 +164604,2009-11-04 09:00:00,BMFBOVESPA:VALE3,17.980316 +164605,2009-11-05 09:00:00,BMFBOVESPA:VALE3,18.056926 +164606,2009-11-06 09:00:00,BMFBOVESPA:VALE3,17.942009 +164607,2009-11-09 09:00:00,BMFBOVESPA:VALE3,18.558718 +164608,2009-11-10 09:00:00,BMFBOVESPA:VALE3,18.355702 +164609,2009-11-11 09:00:00,BMFBOVESPA:VALE3,18.32123 +164610,2009-11-12 09:00:00,BMFBOVESPA:VALE3,17.658554 +164611,2009-11-13 09:00:00,BMFBOVESPA:VALE3,17.964993 +164612,2009-11-16 09:00:00,BMFBOVESPA:VALE3,18.681296 +164613,2009-11-17 09:00:00,BMFBOVESPA:VALE3,18.926446 +164614,2009-11-18 09:00:00,BMFBOVESPA:VALE3,18.600855 +164615,2009-11-19 09:00:00,BMFBOVESPA:VALE3,18.642986 +164616,2009-11-23 09:00:00,BMFBOVESPA:VALE3,18.842172 +164617,2009-11-24 09:00:00,BMFBOVESPA:VALE3,18.94943 +164618,2009-11-25 09:00:00,BMFBOVESPA:VALE3,19.267358 +164619,2009-11-26 09:00:00,BMFBOVESPA:VALE3,18.692787 +164620,2009-11-27 09:00:00,BMFBOVESPA:VALE3,18.999226 +164621,2009-11-30 09:00:00,BMFBOVESPA:VALE3,18.777058 +164622,2009-12-01 09:00:00,BMFBOVESPA:VALE3,19.114139 +164623,2009-12-02 09:00:00,BMFBOVESPA:VALE3,18.960921 +164624,2009-12-03 09:00:00,BMFBOVESPA:VALE3,18.750246 +164625,2009-12-04 09:00:00,BMFBOVESPA:VALE3,18.405499 +164626,2009-12-07 09:00:00,BMFBOVESPA:VALE3,18.436143 +164627,2009-12-08 09:00:00,BMFBOVESPA:VALE3,18.271433 +164628,2009-12-09 09:00:00,BMFBOVESPA:VALE3,18.462958 +164629,2009-12-10 09:00:00,BMFBOVESPA:VALE3,18.769396 +164630,2009-12-11 09:00:00,BMFBOVESPA:VALE3,18.922616 +164631,2009-12-14 09:00:00,BMFBOVESPA:VALE3,19.259697 +164632,2009-12-15 09:00:00,BMFBOVESPA:VALE3,19.236716 +164633,2009-12-16 09:00:00,BMFBOVESPA:VALE3,19.137122 +164634,2009-12-17 09:00:00,BMFBOVESPA:VALE3,18.543397 +164635,2009-12-18 09:00:00,BMFBOVESPA:VALE3,18.50126 +164636,2009-12-21 09:00:00,BMFBOVESPA:VALE3,18.439974 +164637,2009-12-22 09:00:00,BMFBOVESPA:VALE3,18.788547 +164638,2009-12-23 09:00:00,BMFBOVESPA:VALE3,19.041358 +164639,2009-12-28 09:00:00,BMFBOVESPA:VALE3,19.075837 +164640,2009-12-29 09:00:00,BMFBOVESPA:VALE3,19.022207 +164641,2009-12-30 09:00:00,BMFBOVESPA:VALE3,18.960921 +164642,2010-01-04 09:00:00,BMFBOVESPA:VALE3,19.723188 +164643,2010-01-05 09:00:00,BMFBOVESPA:VALE3,19.90705 +164644,2010-01-06 09:00:00,BMFBOVESPA:VALE3,20.328405 +164645,2010-01-07 09:00:00,BMFBOVESPA:VALE3,20.412675 +164646,2010-01-08 09:00:00,BMFBOVESPA:VALE3,20.611863 +164647,2010-01-11 09:00:00,BMFBOVESPA:VALE3,20.550572 +164648,2010-01-12 09:00:00,BMFBOVESPA:VALE3,20.493114 +164649,2010-01-13 09:00:00,BMFBOVESPA:VALE3,20.745928 +164650,2010-01-14 09:00:00,BMFBOVESPA:VALE3,20.742099 +164651,2010-01-15 09:00:00,BMFBOVESPA:VALE3,20.473964 +164652,2010-01-18 09:00:00,BMFBOVESPA:VALE3,20.76125 +164653,2010-01-19 09:00:00,BMFBOVESPA:VALE3,21.048538 +164654,2010-01-20 09:00:00,BMFBOVESPA:VALE3,20.473964 +164655,2010-01-21 09:00:00,BMFBOVESPA:VALE3,19.765322 +164656,2010-01-22 09:00:00,BMFBOVESPA:VALE3,19.347799 +164657,2010-01-26 09:00:00,BMFBOVESPA:VALE3,18.957091 +164658,2010-01-27 09:00:00,BMFBOVESPA:VALE3,18.696616 +164659,2010-01-28 09:00:00,BMFBOVESPA:VALE3,18.685124 +164660,2010-01-29 09:00:00,BMFBOVESPA:VALE3,18.734921 +164661,2010-02-01 09:00:00,BMFBOVESPA:VALE3,19.301835 +164662,2010-02-02 09:00:00,BMFBOVESPA:VALE3,19.301835 +164663,2010-02-03 09:00:00,BMFBOVESPA:VALE3,19.259697 +164664,2010-02-04 09:00:00,BMFBOVESPA:VALE3,18.217807 +164665,2010-02-05 09:00:00,BMFBOVESPA:VALE3,18.064587 +164666,2010-02-08 09:00:00,BMFBOVESPA:VALE3,18.194823 +164667,2010-02-09 09:00:00,BMFBOVESPA:VALE3,18.577872 +164668,2010-02-10 09:00:00,BMFBOVESPA:VALE3,18.597024 +164669,2010-02-11 09:00:00,BMFBOVESPA:VALE3,19.033697 +164670,2010-02-12 09:00:00,BMFBOVESPA:VALE3,18.903461 +164671,2010-02-17 09:00:00,BMFBOVESPA:VALE3,19.650406 +164672,2010-02-18 09:00:00,BMFBOVESPA:VALE3,19.98366 +164673,2010-02-19 09:00:00,BMFBOVESPA:VALE3,19.918541 +164674,2010-02-22 10:00:00,BMFBOVESPA:VALE3,19.535496 +164675,2010-02-23 10:00:00,BMFBOVESPA:VALE3,19.236716 +164676,2010-02-24 10:00:00,BMFBOVESPA:VALE3,19.305664 +164677,2010-02-25 10:00:00,BMFBOVESPA:VALE3,19.42058 +164678,2010-02-26 10:00:00,BMFBOVESPA:VALE3,19.324817 +164679,2010-03-01 10:00:00,BMFBOVESPA:VALE3,19.524003 +164680,2010-03-02 10:00:00,BMFBOVESPA:VALE3,19.914713 +164681,2010-03-03 10:00:00,BMFBOVESPA:VALE3,19.872577 +164682,2010-03-04 10:00:00,BMFBOVESPA:VALE3,20.148372 +164683,2010-03-05 10:00:00,BMFBOVESPA:VALE3,20.799555 +164684,2010-03-08 10:00:00,BMFBOVESPA:VALE3,20.646334 +164685,2010-03-09 10:00:00,BMFBOVESPA:VALE3,20.799555 +164686,2010-03-10 10:00:00,BMFBOVESPA:VALE3,20.53142 +164687,2010-03-11 10:00:00,BMFBOVESPA:VALE3,20.263288 +164688,2010-03-12 10:00:00,BMFBOVESPA:VALE3,20.148372 +164689,2010-03-15 10:00:00,BMFBOVESPA:VALE3,20.263288 +164690,2010-03-16 10:00:00,BMFBOVESPA:VALE3,20.768911 +164691,2010-03-17 10:00:00,BMFBOVESPA:VALE3,20.791894 +164692,2010-03-18 10:00:00,BMFBOVESPA:VALE3,20.588878 +164693,2010-03-19 10:00:00,BMFBOVESPA:VALE3,20.366706 +164694,2010-03-22 10:00:00,BMFBOVESPA:VALE3,20.642505 +164695,2010-03-23 10:00:00,BMFBOVESPA:VALE3,21.374126 +164696,2010-03-24 10:00:00,BMFBOVESPA:VALE3,21.335825 +164697,2010-03-25 10:00:00,BMFBOVESPA:VALE3,21.182603 +164698,2010-03-26 10:00:00,BMFBOVESPA:VALE3,21.374126 +164699,2010-03-29 10:00:00,BMFBOVESPA:VALE3,21.852939 +164700,2010-03-30 10:00:00,BMFBOVESPA:VALE3,22.006159 +164701,2010-03-31 10:00:00,BMFBOVESPA:VALE3,21.891245 +164702,2010-04-01 10:00:00,BMFBOVESPA:VALE3,22.113414 +164703,2010-04-05 10:00:00,BMFBOVESPA:VALE3,22.052123 +164704,2010-04-06 10:00:00,BMFBOVESPA:VALE3,22.021483 +164705,2010-04-07 10:00:00,BMFBOVESPA:VALE3,22.243648 +164706,2010-04-08 10:00:00,BMFBOVESPA:VALE3,22.753104 +164707,2010-04-09 10:00:00,BMFBOVESPA:VALE3,22.71097 +164708,2010-04-12 10:00:00,BMFBOVESPA:VALE3,22.553918 +164709,2010-04-13 10:00:00,BMFBOVESPA:VALE3,22.733952 +164710,2010-04-14 10:00:00,BMFBOVESPA:VALE3,22.925474 +164711,2010-04-15 10:00:00,BMFBOVESPA:VALE3,23.081885 +164712,2010-04-16 10:00:00,BMFBOVESPA:VALE3,22.762976 +164713,2010-04-19 10:00:00,BMFBOVESPA:VALE3,22.362398 +164714,2010-04-20 10:00:00,BMFBOVESPA:VALE3,22.051268 +164715,2010-04-22 10:00:00,BMFBOVESPA:VALE3,22.129052 +164716,2010-04-23 10:00:00,BMFBOVESPA:VALE3,21.934596 +164717,2010-04-26 10:00:00,BMFBOVESPA:VALE3,21.845146 +164718,2010-04-27 10:00:00,BMFBOVESPA:VALE3,20.73286 +164719,2010-04-28 10:00:00,BMFBOVESPA:VALE3,20.592855 +164720,2010-04-29 10:00:00,BMFBOVESPA:VALE3,21.156773 +164721,2010-04-30 10:00:00,BMFBOVESPA:VALE3,20.651191 +164722,2010-05-03 10:00:00,BMFBOVESPA:VALE3,20.137828 +164723,2010-05-04 10:00:00,BMFBOVESPA:VALE3,19.196662 +164724,2010-05-05 10:00:00,BMFBOVESPA:VALE3,19.675024 +164725,2010-05-06 10:00:00,BMFBOVESPA:VALE3,19.395005 +164726,2010-05-07 10:00:00,BMFBOVESPA:VALE3,19.328891 +164727,2010-05-10 10:00:00,BMFBOVESPA:VALE3,20.149494 +164728,2010-05-11 10:00:00,BMFBOVESPA:VALE3,19.95504 +164729,2010-05-12 10:00:00,BMFBOVESPA:VALE3,19.885033 +164730,2010-05-13 10:00:00,BMFBOVESPA:VALE3,19.597238 +164731,2010-05-14 10:00:00,BMFBOVESPA:VALE3,19.017762 +164732,2010-05-17 10:00:00,BMFBOVESPA:VALE3,18.722188 +164733,2010-05-18 10:00:00,BMFBOVESPA:VALE3,18.045482 +164734,2010-05-19 10:00:00,BMFBOVESPA:VALE3,17.695464 +164735,2010-05-20 10:00:00,BMFBOVESPA:VALE3,17.053758 +164736,2010-05-21 10:00:00,BMFBOVESPA:VALE3,18.201048 +164737,2010-05-24 10:00:00,BMFBOVESPA:VALE3,18.010481 +164738,2010-05-25 10:00:00,BMFBOVESPA:VALE3,18.169937 +164739,2010-05-26 10:00:00,BMFBOVESPA:VALE3,18.072708 +164740,2010-05-27 10:00:00,BMFBOVESPA:VALE3,19.212219 +164741,2010-05-28 10:00:00,BMFBOVESPA:VALE3,19.037208 +164742,2010-05-31 10:00:00,BMFBOVESPA:VALE3,19.445565 +164743,2010-06-01 10:00:00,BMFBOVESPA:VALE3,19.025539 +164744,2010-06-02 10:00:00,BMFBOVESPA:VALE3,19.426117 +164745,2010-06-04 10:00:00,BMFBOVESPA:VALE3,18.508289 +164746,2010-06-07 10:00:00,BMFBOVESPA:VALE3,17.928809 +164747,2010-06-08 10:00:00,BMFBOVESPA:VALE3,18.119377 +164748,2010-06-09 10:00:00,BMFBOVESPA:VALE3,18.185491 +164749,2010-06-10 10:00:00,BMFBOVESPA:VALE3,18.516065 +164750,2010-06-11 10:00:00,BMFBOVESPA:VALE3,18.741635 +164751,2010-06-14 10:00:00,BMFBOVESPA:VALE3,18.753303 +164752,2010-06-15 10:00:00,BMFBOVESPA:VALE3,19.021651 +164753,2010-06-16 10:00:00,BMFBOVESPA:VALE3,18.784416 +164754,2010-06-17 10:00:00,BMFBOVESPA:VALE3,18.453839 +164755,2010-06-18 10:00:00,BMFBOVESPA:VALE3,18.27883 +164756,2010-06-21 10:00:00,BMFBOVESPA:VALE3,18.850531 +164757,2010-06-22 10:00:00,BMFBOVESPA:VALE3,18.667742 +164758,2010-06-23 10:00:00,BMFBOVESPA:VALE3,18.897198 +164759,2010-06-24 10:00:00,BMFBOVESPA:VALE3,18.473286 +164760,2010-06-25 10:00:00,BMFBOVESPA:VALE3,18.698855 +164761,2010-06-28 10:00:00,BMFBOVESPA:VALE3,18.348835 +164762,2010-06-29 10:00:00,BMFBOVESPA:VALE3,17.462118 +164763,2010-06-30 10:00:00,BMFBOVESPA:VALE3,16.975979 +164764,2010-07-01 10:00:00,BMFBOVESPA:VALE3,17.04987 +164765,2010-07-02 10:00:00,BMFBOVESPA:VALE3,16.964309 +164766,2010-07-05 10:00:00,BMFBOVESPA:VALE3,16.723187 +164767,2010-07-06 10:00:00,BMFBOVESPA:VALE3,16.9332 +164768,2010-07-07 10:00:00,BMFBOVESPA:VALE3,17.341555 +164769,2010-07-08 10:00:00,BMFBOVESPA:VALE3,17.399892 +164770,2010-07-12 10:00:00,BMFBOVESPA:VALE3,17.143209 +164771,2010-07-13 10:00:00,BMFBOVESPA:VALE3,17.174323 +164772,2010-07-14 10:00:00,BMFBOVESPA:VALE3,17.17821 +164773,2010-07-15 10:00:00,BMFBOVESPA:VALE3,17.042093 +164774,2010-07-16 10:00:00,BMFBOVESPA:VALE3,16.664846 +164775,2010-07-19 10:00:00,BMFBOVESPA:VALE3,17.131541 +164776,2010-07-20 10:00:00,BMFBOVESPA:VALE3,18.09993 +164777,2010-07-21 10:00:00,BMFBOVESPA:VALE3,18.204937 +164778,2010-07-22 10:00:00,BMFBOVESPA:VALE3,18.58996 +164779,2010-07-23 10:00:00,BMFBOVESPA:VALE3,18.733856 +164780,2010-07-26 10:00:00,BMFBOVESPA:VALE3,18.741635 +164781,2010-07-27 10:00:00,BMFBOVESPA:VALE3,18.667742 +164782,2010-07-28 10:00:00,BMFBOVESPA:VALE3,18.998315 +164783,2010-07-29 10:00:00,BMFBOVESPA:VALE3,18.823309 +164784,2010-07-30 10:00:00,BMFBOVESPA:VALE3,18.881641 +164785,2010-08-02 10:00:00,BMFBOVESPA:VALE3,19.651687 +164786,2010-08-03 10:00:00,BMFBOVESPA:VALE3,19.628355 +164787,2010-08-04 10:00:00,BMFBOVESPA:VALE3,19.612797 +164788,2010-08-05 10:00:00,BMFBOVESPA:VALE3,19.698358 +164789,2010-08-06 10:00:00,BMFBOVESPA:VALE3,19.671134 +164790,2010-08-09 10:00:00,BMFBOVESPA:VALE3,19.721691 +164791,2010-08-10 10:00:00,BMFBOVESPA:VALE3,19.445565 +164792,2010-08-11 10:00:00,BMFBOVESPA:VALE3,18.788305 +164793,2010-08-12 10:00:00,BMFBOVESPA:VALE3,18.947758 +164794,2010-08-13 10:00:00,BMFBOVESPA:VALE3,18.97887 +164795,2010-08-16 10:00:00,BMFBOVESPA:VALE3,19.227773 +164796,2010-08-17 10:00:00,BMFBOVESPA:VALE3,19.449453 +164797,2010-08-18 10:00:00,BMFBOVESPA:VALE3,19.581683 +164798,2010-08-19 10:00:00,BMFBOVESPA:VALE3,19.387225 +164799,2010-08-20 10:00:00,BMFBOVESPA:VALE3,19.149993 +164800,2010-08-23 10:00:00,BMFBOVESPA:VALE3,18.601629 +164801,2010-08-24 10:00:00,BMFBOVESPA:VALE3,18.201048 +164802,2010-08-25 10:00:00,BMFBOVESPA:VALE3,18.037705 +164803,2010-08-26 10:00:00,BMFBOVESPA:VALE3,17.835471 +164804,2010-08-27 10:00:00,BMFBOVESPA:VALE3,18.453839 +164805,2010-08-30 10:00:00,BMFBOVESPA:VALE3,17.9677 +164806,2010-08-31 10:00:00,BMFBOVESPA:VALE3,18.232163 +164807,2010-09-01 10:00:00,BMFBOVESPA:VALE3,19.076099 +164808,2010-09-02 10:00:00,BMFBOVESPA:VALE3,18.893309 +164809,2010-09-03 10:00:00,BMFBOVESPA:VALE3,18.823309 +164810,2010-09-06 10:00:00,BMFBOVESPA:VALE3,18.667742 +164811,2010-09-08 10:00:00,BMFBOVESPA:VALE3,18.352724 +164812,2010-09-09 10:00:00,BMFBOVESPA:VALE3,18.395504 +164813,2010-09-10 10:00:00,BMFBOVESPA:VALE3,18.224382 +164814,2010-09-13 10:00:00,BMFBOVESPA:VALE3,18.745524 +164815,2010-09-14 10:00:00,BMFBOVESPA:VALE3,18.58996 +164816,2010-09-15 10:00:00,BMFBOVESPA:VALE3,18.698855 +164817,2010-09-16 10:00:00,BMFBOVESPA:VALE3,18.578293 +164818,2010-09-17 10:00:00,BMFBOVESPA:VALE3,18.32939 +164819,2010-09-20 10:00:00,BMFBOVESPA:VALE3,18.706634 +164820,2010-09-21 10:00:00,BMFBOVESPA:VALE3,18.764971 +164821,2010-09-22 10:00:00,BMFBOVESPA:VALE3,19.103322 +164822,2010-09-23 10:00:00,BMFBOVESPA:VALE3,19.1111 +164823,2010-09-24 10:00:00,BMFBOVESPA:VALE3,19.76836 +164824,2010-09-27 10:00:00,BMFBOVESPA:VALE3,20.130049 +164825,2010-09-28 10:00:00,BMFBOVESPA:VALE3,20.285612 +164826,2010-09-29 10:00:00,BMFBOVESPA:VALE3,20.297281 +164827,2010-09-30 10:00:00,BMFBOVESPA:VALE3,20.340061 +164828,2010-10-01 10:00:00,BMFBOVESPA:VALE3,20.534517 +164829,2010-10-04 10:00:00,BMFBOVESPA:VALE3,20.550073 +164830,2010-10-05 10:00:00,BMFBOVESPA:VALE3,20.810642 +164831,2010-10-06 10:00:00,BMFBOVESPA:VALE3,20.872869 +164832,2010-10-07 10:00:00,BMFBOVESPA:VALE3,20.798976 +164833,2010-10-08 10:00:00,BMFBOVESPA:VALE3,20.728971 +164834,2010-10-11 10:00:00,BMFBOVESPA:VALE3,20.845643 +164835,2010-10-13 10:00:00,BMFBOVESPA:VALE3,20.8262 +164836,2010-10-14 10:00:00,BMFBOVESPA:VALE3,20.903982 +164837,2010-10-15 10:00:00,BMFBOVESPA:VALE3,21.208155 +164838,2010-10-18 09:00:00,BMFBOVESPA:VALE3,21.665313 +164839,2010-10-19 09:00:00,BMFBOVESPA:VALE3,21.148526 +164840,2010-10-20 09:00:00,BMFBOVESPA:VALE3,21.776624 +164841,2010-10-21 09:00:00,BMFBOVESPA:VALE3,21.426797 +164842,2010-10-22 09:00:00,BMFBOVESPA:VALE3,21.446673 +164843,2010-10-25 09:00:00,BMFBOVESPA:VALE3,21.625562 +164844,2010-10-26 09:00:00,BMFBOVESPA:VALE3,21.943586 +164845,2010-10-27 09:00:00,BMFBOVESPA:VALE3,21.724945 +164846,2010-10-28 09:00:00,BMFBOVESPA:VALE3,21.307537 +164847,2010-10-29 09:00:00,BMFBOVESPA:VALE3,21.307537 +164848,2010-11-01 09:00:00,BMFBOVESPA:VALE3,21.784572 +164849,2010-11-03 09:00:00,BMFBOVESPA:VALE3,21.546056 +164850,2010-11-04 09:00:00,BMFBOVESPA:VALE3,22.098621 +164851,2010-11-05 09:00:00,BMFBOVESPA:VALE3,22.142349 +164852,2010-11-08 09:00:00,BMFBOVESPA:VALE3,22.301359 +164853,2010-11-09 09:00:00,BMFBOVESPA:VALE3,22.221855 +164854,2010-11-10 09:00:00,BMFBOVESPA:VALE3,22.182103 +164855,2010-11-11 09:00:00,BMFBOVESPA:VALE3,22.277509 +164856,2010-11-12 09:00:00,BMFBOVESPA:VALE3,21.864078 +164857,2010-11-16 09:00:00,BMFBOVESPA:VALE3,21.422819 +164858,2010-11-17 09:00:00,BMFBOVESPA:VALE3,21.39102 +164859,2010-11-18 09:00:00,BMFBOVESPA:VALE3,21.959486 +164860,2010-11-19 09:00:00,BMFBOVESPA:VALE3,22.042966 +164861,2010-11-22 09:00:00,BMFBOVESPA:VALE3,21.983337 +164862,2010-11-23 09:00:00,BMFBOVESPA:VALE3,21.426797 +164863,2010-11-24 09:00:00,BMFBOVESPA:VALE3,21.971411 +164864,2010-11-25 09:00:00,BMFBOVESPA:VALE3,21.832274 +164865,2010-11-26 09:00:00,BMFBOVESPA:VALE3,21.502327 +164866,2010-11-29 09:00:00,BMFBOVESPA:VALE3,21.550031 +164867,2010-11-30 09:00:00,BMFBOVESPA:VALE3,21.29164 +164868,2010-12-01 09:00:00,BMFBOVESPA:VALE3,21.983337 +164869,2010-12-02 09:00:00,BMFBOVESPA:VALE3,22.221855 +164870,2010-12-03 09:00:00,BMFBOVESPA:VALE3,22.500124 +164871,2010-12-06 09:00:00,BMFBOVESPA:VALE3,22.599507 +164872,2010-12-07 09:00:00,BMFBOVESPA:VALE3,22.547828 +164873,2010-12-08 09:00:00,BMFBOVESPA:VALE3,22.046942 +164874,2010-12-09 09:00:00,BMFBOVESPA:VALE3,22.289433 +164875,2010-12-10 09:00:00,BMFBOVESPA:VALE3,22.567704 +164876,2010-12-13 09:00:00,BMFBOVESPA:VALE3,23.132196 +164877,2010-12-14 09:00:00,BMFBOVESPA:VALE3,22.929455 +164878,2010-12-15 09:00:00,BMFBOVESPA:VALE3,22.579631 +164879,2010-12-16 09:00:00,BMFBOVESPA:VALE3,22.559753 +164880,2010-12-17 09:00:00,BMFBOVESPA:VALE3,22.619386 +164881,2010-12-20 09:00:00,BMFBOVESPA:VALE3,22.460372 +164882,2010-12-21 09:00:00,BMFBOVESPA:VALE3,22.734665 +164883,2010-12-22 09:00:00,BMFBOVESPA:VALE3,22.671062 +164884,2010-12-23 09:00:00,BMFBOVESPA:VALE3,22.599507 +164885,2010-12-27 09:00:00,BMFBOVESPA:VALE3,21.955513 +164886,2010-12-28 09:00:00,BMFBOVESPA:VALE3,21.760722 +164887,2010-12-29 09:00:00,BMFBOVESPA:VALE3,21.911782 +164888,2010-12-30 09:00:00,BMFBOVESPA:VALE3,21.995264 +164889,2011-01-03 09:00:00,BMFBOVESPA:VALE3,22.647212 +164890,2011-01-04 09:00:00,BMFBOVESPA:VALE3,23.116295 +164891,2011-01-05 09:00:00,BMFBOVESPA:VALE3,23.533701 +164892,2011-01-06 09:00:00,BMFBOVESPA:VALE3,23.231577 +164893,2011-01-07 09:00:00,BMFBOVESPA:VALE3,23.056663 +164894,2011-01-10 09:00:00,BMFBOVESPA:VALE3,23.012933 +164895,2011-01-11 09:00:00,BMFBOVESPA:VALE3,23.25543 +164896,2011-01-12 09:00:00,BMFBOVESPA:VALE3,23.899422 +164897,2011-01-13 09:00:00,BMFBOVESPA:VALE3,23.732465 +164898,2011-01-14 09:00:00,BMFBOVESPA:VALE3,23.83582 +164899,2011-01-17 09:00:00,BMFBOVESPA:VALE3,24.190148 +164900,2011-01-18 09:00:00,BMFBOVESPA:VALE3,24.49167 +164901,2011-01-19 09:00:00,BMFBOVESPA:VALE3,23.960991 +164902,2011-01-20 09:00:00,BMFBOVESPA:VALE3,23.558959 +164903,2011-01-21 09:00:00,BMFBOVESPA:VALE3,23.719773 +164904,2011-01-24 09:00:00,BMFBOVESPA:VALE3,23.880586 +164905,2011-01-26 09:00:00,BMFBOVESPA:VALE3,23.860483 +164906,2011-01-27 09:00:00,BMFBOVESPA:VALE3,23.623285 +164907,2011-01-28 09:00:00,BMFBOVESPA:VALE3,22.943853 +164908,2011-01-31 09:00:00,BMFBOVESPA:VALE3,22.947875 +164909,2011-02-01 09:00:00,BMFBOVESPA:VALE3,23.514737 +164910,2011-02-02 09:00:00,BMFBOVESPA:VALE3,23.076526 +164911,2011-02-03 09:00:00,BMFBOVESPA:VALE3,23.024259 +164912,2011-02-04 09:00:00,BMFBOVESPA:VALE3,22.650374 +164913,2011-02-07 09:00:00,BMFBOVESPA:VALE3,22.819225 +164914,2011-02-08 09:00:00,BMFBOVESPA:VALE3,22.638311 +164915,2011-02-09 09:00:00,BMFBOVESPA:VALE3,21.95084 +164916,2011-02-10 09:00:00,BMFBOVESPA:VALE3,22.236282 +164917,2011-02-11 09:00:00,BMFBOVESPA:VALE3,22.694595 +164918,2011-02-14 09:00:00,BMFBOVESPA:VALE3,23.13683 +164919,2011-02-15 09:00:00,BMFBOVESPA:VALE3,23.060445 +164920,2011-02-16 09:00:00,BMFBOVESPA:VALE3,23.281561 +164921,2011-02-17 09:00:00,BMFBOVESPA:VALE3,23.313724 +164922,2011-02-18 09:00:00,BMFBOVESPA:VALE3,23.076526 +164923,2011-02-21 10:00:00,BMFBOVESPA:VALE3,22.553885 +164924,2011-02-22 10:00:00,BMFBOVESPA:VALE3,22.103613 +164925,2011-02-23 10:00:00,BMFBOVESPA:VALE3,22.513683 +164926,2011-02-24 10:00:00,BMFBOVESPA:VALE3,22.316688 +164927,2011-02-25 10:00:00,BMFBOVESPA:VALE3,22.393073 +164928,2011-02-28 10:00:00,BMFBOVESPA:VALE3,22.63429 +164929,2011-03-01 10:00:00,BMFBOVESPA:VALE3,22.20814 +164930,2011-03-02 10:00:00,BMFBOVESPA:VALE3,22.586049 +164931,2011-03-03 10:00:00,BMFBOVESPA:VALE3,22.754899 +164932,2011-03-04 10:00:00,BMFBOVESPA:VALE3,22.372972 +164933,2011-03-09 10:00:00,BMFBOVESPA:VALE3,21.556852 +164934,2011-03-10 10:00:00,BMFBOVESPA:VALE3,20.945765 +164935,2011-03-11 10:00:00,BMFBOVESPA:VALE3,21.235227 +164936,2011-03-14 10:00:00,BMFBOVESPA:VALE3,21.307594 +164937,2011-03-15 10:00:00,BMFBOVESPA:VALE3,20.925662 +164938,2011-03-16 10:00:00,BMFBOVESPA:VALE3,20.403026 +164939,2011-03-17 10:00:00,BMFBOVESPA:VALE3,20.981948 +164940,2011-03-18 10:00:00,BMFBOVESPA:VALE3,21.259348 +164941,2011-03-21 10:00:00,BMFBOVESPA:VALE3,21.307594 +164942,2011-03-22 10:00:00,BMFBOVESPA:VALE3,21.186985 +164943,2011-03-23 10:00:00,BMFBOVESPA:VALE3,21.504587 +164944,2011-03-24 10:00:00,BMFBOVESPA:VALE3,21.247288 +164945,2011-03-25 10:00:00,BMFBOVESPA:VALE3,21.251309 +164946,2011-03-28 10:00:00,BMFBOVESPA:VALE3,21.110595 +164947,2011-03-29 10:00:00,BMFBOVESPA:VALE3,21.544791 +164948,2011-03-30 10:00:00,BMFBOVESPA:VALE3,21.267391 +164949,2011-03-31 10:00:00,BMFBOVESPA:VALE3,21.448301 +164950,2011-04-01 10:00:00,BMFBOVESPA:VALE3,21.311612 +164951,2011-04-04 10:00:00,BMFBOVESPA:VALE3,21.769928 +164952,2011-04-05 10:00:00,BMFBOVESPA:VALE3,21.870434 +164953,2011-04-06 10:00:00,BMFBOVESPA:VALE3,21.528709 +164954,2011-04-07 10:00:00,BMFBOVESPA:VALE3,21.351815 +164955,2011-04-08 10:00:00,BMFBOVESPA:VALE3,21.307594 +164956,2011-04-11 10:00:00,BMFBOVESPA:VALE3,21.335733 +164957,2011-04-12 10:00:00,BMFBOVESPA:VALE3,20.905563 +164958,2011-04-13 10:00:00,BMFBOVESPA:VALE3,20.60404 +164959,2011-04-14 10:00:00,BMFBOVESPA:VALE3,21.412809 +164960,2011-04-15 10:00:00,BMFBOVESPA:VALE3,21.358525 +164961,2011-04-18 10:00:00,BMFBOVESPA:VALE3,21.145566 +164962,2011-04-19 10:00:00,BMFBOVESPA:VALE3,21.337647 +164963,2011-04-20 10:00:00,BMFBOVESPA:VALE3,21.725984 +164964,2011-04-25 10:00:00,BMFBOVESPA:VALE3,21.938943 +164965,2011-04-26 10:00:00,BMFBOVESPA:VALE3,21.955647 +164966,2011-04-27 10:00:00,BMFBOVESPA:VALE3,21.6717 +164967,2011-04-28 10:00:00,BMFBOVESPA:VALE3,21.504674 +164968,2011-04-29 10:00:00,BMFBOVESPA:VALE3,21.625768 +164969,2011-05-02 10:00:00,BMFBOVESPA:VALE3,21.387754 +164970,2011-05-03 10:00:00,BMFBOVESPA:VALE3,20.899201 +164971,2011-05-04 10:00:00,BMFBOVESPA:VALE3,20.510865 +164972,2011-05-05 10:00:00,BMFBOVESPA:VALE3,20.769759 +164973,2011-05-06 10:00:00,BMFBOVESPA:VALE3,20.773933 +164974,2011-05-09 10:00:00,BMFBOVESPA:VALE3,20.857445 +164975,2011-05-10 10:00:00,BMFBOVESPA:VALE3,20.807339 +164976,2011-05-11 10:00:00,BMFBOVESPA:VALE3,20.193516 +164977,2011-05-12 10:00:00,BMFBOVESPA:VALE3,20.231097 +164978,2011-05-13 10:00:00,BMFBOVESPA:VALE3,19.901218 +164979,2011-05-16 10:00:00,BMFBOVESPA:VALE3,19.821882 +164980,2011-05-17 10:00:00,BMFBOVESPA:VALE3,20.026489 +164981,2011-05-18 10:00:00,BMFBOVESPA:VALE3,20.089123 +164982,2011-05-19 10:00:00,BMFBOVESPA:VALE3,20.268677 +164983,2011-05-20 10:00:00,BMFBOVESPA:VALE3,20.356365 +164984,2011-05-23 10:00:00,BMFBOVESPA:VALE3,20.335486 +164985,2011-05-24 10:00:00,BMFBOVESPA:VALE3,20.527569 +164986,2011-05-25 10:00:00,BMFBOVESPA:VALE3,20.577677 +164987,2011-05-26 10:00:00,BMFBOVESPA:VALE3,20.899201 +164988,2011-05-27 10:00:00,BMFBOVESPA:VALE3,21.024473 +164989,2011-05-30 10:00:00,BMFBOVESPA:VALE3,20.936783 +164990,2011-05-31 10:00:00,BMFBOVESPA:VALE3,20.982717 +164991,2011-06-01 10:00:00,BMFBOVESPA:VALE3,20.782284 +164992,2011-06-02 10:00:00,BMFBOVESPA:VALE3,20.815689 +164993,2011-06-03 10:00:00,BMFBOVESPA:VALE3,20.640311 +164994,2011-06-06 10:00:00,BMFBOVESPA:VALE3,20.481637 +164995,2011-06-07 10:00:00,BMFBOVESPA:VALE3,20.444055 +164996,2011-06-08 10:00:00,BMFBOVESPA:VALE3,20.460758 +164997,2011-06-09 10:00:00,BMFBOVESPA:VALE3,20.686243 +164998,2011-06-10 10:00:00,BMFBOVESPA:VALE3,20.456582 +164999,2011-06-13 10:00:00,BMFBOVESPA:VALE3,20.076598 +165000,2011-06-14 10:00:00,BMFBOVESPA:VALE3,20.176811 +165001,2011-06-15 10:00:00,BMFBOVESPA:VALE3,20.043192 +165002,2011-06-16 10:00:00,BMFBOVESPA:VALE3,19.817706 +165003,2011-06-17 10:00:00,BMFBOVESPA:VALE3,19.717491 +165004,2011-06-20 10:00:00,BMFBOVESPA:VALE3,20.022313 +165005,2011-06-21 10:00:00,BMFBOVESPA:VALE3,20.206042 +165006,2011-06-22 10:00:00,BMFBOVESPA:VALE3,20.272853 +165007,2011-06-24 10:00:00,BMFBOVESPA:VALE3,20.41065 +165008,2011-06-27 10:00:00,BMFBOVESPA:VALE3,20.260327 +165009,2011-06-28 10:00:00,BMFBOVESPA:VALE3,20.506691 +165010,2011-06-29 10:00:00,BMFBOVESPA:VALE3,20.519217 +165011,2011-06-30 10:00:00,BMFBOVESPA:VALE3,20.665366 +165012,2011-07-01 10:00:00,BMFBOVESPA:VALE3,21.584011 +165013,2011-07-04 10:00:00,BMFBOVESPA:VALE3,21.859604 +165014,2011-07-05 10:00:00,BMFBOVESPA:VALE3,21.421159 +165015,2011-07-06 10:00:00,BMFBOVESPA:VALE3,21.350174 +165016,2011-07-07 10:00:00,BMFBOVESPA:VALE3,21.483796 +165017,2011-07-08 10:00:00,BMFBOVESPA:VALE3,21.337647 +165018,2011-07-11 10:00:00,BMFBOVESPA:VALE3,21.153917 +165019,2011-07-12 10:00:00,BMFBOVESPA:VALE3,21.170622 +165020,2011-07-13 10:00:00,BMFBOVESPA:VALE3,21.433688 +165021,2011-07-14 10:00:00,BMFBOVESPA:VALE3,21.141391 +165022,2011-07-15 10:00:00,BMFBOVESPA:VALE3,21.128863 +165023,2011-07-18 10:00:00,BMFBOVESPA:VALE3,21.191499 +165024,2011-07-19 10:00:00,BMFBOVESPA:VALE3,21.237433 +165025,2011-07-20 10:00:00,BMFBOVESPA:VALE3,21.237433 +165026,2011-07-21 10:00:00,BMFBOVESPA:VALE3,21.300066 +165027,2011-07-22 10:00:00,BMFBOVESPA:VALE3,21.366875 +165028,2011-07-25 10:00:00,BMFBOVESPA:VALE3,21.350174 +165029,2011-07-26 10:00:00,BMFBOVESPA:VALE3,21.329297 +165030,2011-07-27 10:00:00,BMFBOVESPA:VALE3,21.166443 +165031,2011-07-28 10:00:00,BMFBOVESPA:VALE3,21.358525 +165032,2011-07-29 10:00:00,BMFBOVESPA:VALE3,20.953486 +165033,2011-08-01 10:00:00,BMFBOVESPA:VALE3,20.961838 +165034,2011-08-02 10:00:00,BMFBOVESPA:VALE3,20.523393 +165035,2011-08-03 10:00:00,BMFBOVESPA:VALE3,19.984732 +165036,2011-08-04 10:00:00,BMFBOVESPA:VALE3,18.832249 +165037,2011-08-05 10:00:00,BMFBOVESPA:VALE3,18.372923 +165038,2011-08-08 10:00:00,BMFBOVESPA:VALE3,16.62332 +165039,2011-08-09 10:00:00,BMFBOVESPA:VALE3,17.475156 +165040,2011-08-10 10:00:00,BMFBOVESPA:VALE3,17.491861 +165041,2011-08-11 10:00:00,BMFBOVESPA:VALE3,18.247657 +165042,2011-08-12 10:00:00,BMFBOVESPA:VALE3,18.603161 +165043,2011-08-15 10:00:00,BMFBOVESPA:VALE3,18.94386 +165044,2011-08-16 10:00:00,BMFBOVESPA:VALE3,18.81282 +165045,2011-08-17 10:00:00,BMFBOVESPA:VALE3,19.131682 +165046,2011-08-18 10:00:00,BMFBOVESPA:VALE3,18.17073 +165047,2011-08-19 10:00:00,BMFBOVESPA:VALE3,17.908653 +165048,2011-08-22 10:00:00,BMFBOVESPA:VALE3,17.882444 +165049,2011-08-23 10:00:00,BMFBOVESPA:VALE3,18.47649 +165050,2011-08-24 10:00:00,BMFBOVESPA:VALE3,18.594423 +165051,2011-08-25 10:00:00,BMFBOVESPA:VALE3,18.389127 +165052,2011-08-26 10:00:00,BMFBOVESPA:VALE3,18.699256 +165053,2011-08-29 10:00:00,BMFBOVESPA:VALE3,19.175364 +165054,2011-08-30 10:00:00,BMFBOVESPA:VALE3,19.219042 +165055,2011-08-31 10:00:00,BMFBOVESPA:VALE3,19.568479 +165056,2011-09-01 10:00:00,BMFBOVESPA:VALE3,19.686416 +165057,2011-09-02 10:00:00,BMFBOVESPA:VALE3,19.398128 +165058,2011-09-05 10:00:00,BMFBOVESPA:VALE3,18.956966 +165059,2011-09-06 10:00:00,BMFBOVESPA:VALE3,19.489855 +165060,2011-09-08 10:00:00,BMFBOVESPA:VALE3,19.917916 +165061,2011-09-09 10:00:00,BMFBOVESPA:VALE3,19.612161 +165062,2011-09-12 10:00:00,BMFBOVESPA:VALE3,19.725726 +165063,2011-09-13 10:00:00,BMFBOVESPA:VALE3,19.874237 +165064,2011-09-14 10:00:00,BMFBOVESPA:VALE3,20.114474 +165065,2011-09-15 10:00:00,BMFBOVESPA:VALE3,20.337243 +165066,2011-09-16 10:00:00,BMFBOVESPA:VALE3,20.442072 +165067,2011-09-19 10:00:00,BMFBOVESPA:VALE3,20.721622 +165068,2011-09-20 10:00:00,BMFBOVESPA:VALE3,20.931283 +165069,2011-09-21 10:00:00,BMFBOVESPA:VALE3,20.581848 +165070,2011-09-22 10:00:00,BMFBOVESPA:VALE3,19.489855 +165071,2011-09-23 10:00:00,BMFBOVESPA:VALE3,19.350081 +165072,2011-09-26 10:00:00,BMFBOVESPA:VALE3,19.09237 +165073,2011-09-27 10:00:00,BMFBOVESPA:VALE3,19.306403 +165074,2011-09-28 10:00:00,BMFBOVESPA:VALE3,19.210306 +165075,2011-09-29 10:00:00,BMFBOVESPA:VALE3,19.09237 +165076,2011-09-30 10:00:00,BMFBOVESPA:VALE3,18.629368 +165077,2011-10-03 10:00:00,BMFBOVESPA:VALE3,18.070266 +165078,2011-10-04 10:00:00,BMFBOVESPA:VALE3,17.908653 +165079,2011-10-05 10:00:00,BMFBOVESPA:VALE3,18.279929 +165080,2011-10-06 10:00:00,BMFBOVESPA:VALE3,18.542008 +165081,2011-10-07 10:00:00,BMFBOVESPA:VALE3,18.00038 +165082,2011-10-10 10:00:00,BMFBOVESPA:VALE3,18.563848 +165083,2011-10-11 10:00:00,BMFBOVESPA:VALE3,18.834661 +165084,2011-10-13 10:00:00,BMFBOVESPA:VALE3,19.197203 +165085,2011-10-14 10:00:00,BMFBOVESPA:VALE3,19.227779 +165086,2011-10-17 09:00:00,BMFBOVESPA:VALE3,18.968159 +165087,2011-10-18 09:00:00,BMFBOVESPA:VALE3,19.046086 +165088,2011-10-19 09:00:00,BMFBOVESPA:VALE3,18.404341 +165089,2011-10-20 09:00:00,BMFBOVESPA:VALE3,18.175146 +165090,2011-10-21 09:00:00,BMFBOVESPA:VALE3,18.587696 +165091,2011-10-24 09:00:00,BMFBOVESPA:VALE3,19.687832 +165092,2011-10-25 09:00:00,BMFBOVESPA:VALE3,19.444885 +165093,2011-10-26 09:00:00,BMFBOVESPA:VALE3,19.999536 +165094,2011-10-27 09:00:00,BMFBOVESPA:VALE3,20.540436 +165095,2011-10-28 09:00:00,BMFBOVESPA:VALE3,20.444173 +165096,2011-10-31 09:00:00,BMFBOVESPA:VALE3,20.036207 +165097,2011-11-01 09:00:00,BMFBOVESPA:VALE3,19.848268 +165098,2011-11-03 09:00:00,BMFBOVESPA:VALE3,20.485427 +165099,2011-11-04 09:00:00,BMFBOVESPA:VALE3,20.902562 +165100,2011-11-07 09:00:00,BMFBOVESPA:VALE3,21.085919 +165101,2011-11-08 09:00:00,BMFBOVESPA:VALE3,20.952986 +165102,2011-11-09 09:00:00,BMFBOVESPA:VALE3,20.609193 +165103,2011-11-10 09:00:00,BMFBOVESPA:VALE3,20.485427 +165104,2011-11-11 09:00:00,BMFBOVESPA:VALE3,20.820053 +165105,2011-11-14 09:00:00,BMFBOVESPA:VALE3,20.719208 +165106,2011-11-16 09:00:00,BMFBOVESPA:VALE3,20.893397 +165107,2011-11-17 09:00:00,BMFBOVESPA:VALE3,20.329576 +165108,2011-11-18 09:00:00,BMFBOVESPA:VALE3,20.260818 +165109,2011-11-21 09:00:00,BMFBOVESPA:VALE3,20.141637 +165110,2011-11-22 09:00:00,BMFBOVESPA:VALE3,19.962865 +165111,2011-11-23 09:00:00,BMFBOVESPA:VALE3,19.435717 +165112,2011-11-24 09:00:00,BMFBOVESPA:VALE3,19.458636 +165113,2011-11-25 09:00:00,BMFBOVESPA:VALE3,19.013998 +165114,2011-11-28 09:00:00,BMFBOVESPA:VALE3,19.201937 +165115,2011-11-29 09:00:00,BMFBOVESPA:VALE3,18.931487 +165116,2011-11-30 09:00:00,BMFBOVESPA:VALE3,19.091925 +165117,2011-12-01 09:00:00,BMFBOVESPA:VALE3,19.206522 +165118,2011-12-02 09:00:00,BMFBOVESPA:VALE3,19.444885 +165119,2011-12-05 09:00:00,BMFBOVESPA:VALE3,19.802428 +165120,2011-12-06 09:00:00,BMFBOVESPA:VALE3,19.77951 +165121,2011-12-07 09:00:00,BMFBOVESPA:VALE3,18.917737 +165122,2011-12-08 09:00:00,BMFBOVESPA:VALE3,18.528104 +165123,2011-12-09 09:00:00,BMFBOVESPA:VALE3,18.899401 +165124,2011-12-12 09:00:00,BMFBOVESPA:VALE3,18.583112 +165125,2011-12-13 09:00:00,BMFBOVESPA:VALE3,18.555609 +165126,2011-12-14 09:00:00,BMFBOVESPA:VALE3,18.26224 +165127,2011-12-15 09:00:00,BMFBOVESPA:VALE3,17.968871 +165128,2011-12-16 09:00:00,BMFBOVESPA:VALE3,17.968871 +165129,2011-12-19 09:00:00,BMFBOVESPA:VALE3,17.689253 +165130,2011-12-20 09:00:00,BMFBOVESPA:VALE3,18.335582 +165131,2011-12-21 09:00:00,BMFBOVESPA:VALE3,18.395173 +165132,2011-12-22 09:00:00,BMFBOVESPA:VALE3,18.656454 +165133,2011-12-23 09:00:00,BMFBOVESPA:VALE3,18.771053 +165134,2011-12-26 09:00:00,BMFBOVESPA:VALE3,18.624368 +165135,2011-12-27 09:00:00,BMFBOVESPA:VALE3,18.748133 +165136,2011-12-28 09:00:00,BMFBOVESPA:VALE3,18.207233 +165137,2011-12-29 09:00:00,BMFBOVESPA:VALE3,18.083468 +165138,2012-01-02 09:00:00,BMFBOVESPA:VALE3,18.748133 +165139,2012-01-03 09:00:00,BMFBOVESPA:VALE3,19.582402 +165140,2012-01-04 09:00:00,BMFBOVESPA:VALE3,19.715333 +165141,2012-01-05 09:00:00,BMFBOVESPA:VALE3,19.188186 +165142,2012-01-06 09:00:00,BMFBOVESPA:VALE3,19.023165 +165143,2012-01-09 09:00:00,BMFBOVESPA:VALE3,19.000247 +165144,2012-01-10 09:00:00,BMFBOVESPA:VALE3,18.977328 +165145,2012-01-11 09:00:00,BMFBOVESPA:VALE3,19.119428 +165146,2012-01-12 09:00:00,BMFBOVESPA:VALE3,18.926904 +165147,2012-01-13 09:00:00,BMFBOVESPA:VALE3,18.541857 +165148,2012-01-16 09:00:00,BMFBOVESPA:VALE3,18.661039 +165149,2012-01-17 09:00:00,BMFBOVESPA:VALE3,19.614489 +165150,2012-01-18 09:00:00,BMFBOVESPA:VALE3,19.756589 +165151,2012-01-19 09:00:00,BMFBOVESPA:VALE3,19.701583 +165152,2012-01-20 09:00:00,BMFBOVESPA:VALE3,19.674078 +165153,2012-01-23 09:00:00,BMFBOVESPA:VALE3,19.531978 +165154,2012-01-24 09:00:00,BMFBOVESPA:VALE3,19.715333 +165155,2012-01-26 09:00:00,BMFBOVESPA:VALE3,19.614489 +165156,2012-01-27 09:00:00,BMFBOVESPA:VALE3,19.729086 +165157,2012-01-30 09:00:00,BMFBOVESPA:VALE3,19.935361 +165158,2012-01-31 09:00:00,BMFBOVESPA:VALE3,20.490014 +165159,2012-02-01 09:00:00,BMFBOVESPA:VALE3,20.902562 +165160,2012-02-02 09:00:00,BMFBOVESPA:VALE3,20.888811 +165161,2012-02-03 09:00:00,BMFBOVESPA:VALE3,21.026328 +165162,2012-02-06 09:00:00,BMFBOVESPA:VALE3,21.017159 +165163,2012-02-07 09:00:00,BMFBOVESPA:VALE3,21.012576 +165164,2012-02-08 09:00:00,BMFBOVESPA:VALE3,20.865892 +165165,2012-02-09 09:00:00,BMFBOVESPA:VALE3,20.673369 +165166,2012-02-10 09:00:00,BMFBOVESPA:VALE3,20.320409 +165167,2012-02-13 09:00:00,BMFBOVESPA:VALE3,20.833804 +165168,2012-02-14 09:00:00,BMFBOVESPA:VALE3,20.283737 +165169,2012-02-15 09:00:00,BMFBOVESPA:VALE3,19.926195 +165170,2012-02-16 09:00:00,BMFBOVESPA:VALE3,19.999536 +165171,2012-02-17 09:00:00,BMFBOVESPA:VALE3,19.678663 +165172,2012-02-22 09:00:00,BMFBOVESPA:VALE3,19.710751 +165173,2012-02-23 09:00:00,BMFBOVESPA:VALE3,20.104966 +165174,2012-02-24 09:00:00,BMFBOVESPA:VALE3,20.210395 +165175,2012-02-27 10:00:00,BMFBOVESPA:VALE3,19.994952 +165176,2012-02-28 10:00:00,BMFBOVESPA:VALE3,20.205812 +165177,2012-02-29 10:00:00,BMFBOVESPA:VALE3,19.962865 +165178,2012-03-01 10:00:00,BMFBOVESPA:VALE3,20.192059 +165179,2012-03-02 10:00:00,BMFBOVESPA:VALE3,20.375415 +165180,2012-03-05 10:00:00,BMFBOVESPA:VALE3,19.77951 +165181,2012-03-06 10:00:00,BMFBOVESPA:VALE3,18.821474 +165182,2012-03-07 10:00:00,BMFBOVESPA:VALE3,18.793971 +165183,2012-03-08 10:00:00,BMFBOVESPA:VALE3,18.862731 +165184,2012-03-09 10:00:00,BMFBOVESPA:VALE3,18.844395 +165185,2012-03-12 10:00:00,BMFBOVESPA:VALE3,18.619782 +165186,2012-03-13 10:00:00,BMFBOVESPA:VALE3,19.573233 +165187,2012-03-14 10:00:00,BMFBOVESPA:VALE3,19.389876 +165188,2012-03-15 10:00:00,BMFBOVESPA:VALE3,19.573233 +165189,2012-03-16 10:00:00,BMFBOVESPA:VALE3,19.696999 +165190,2012-03-19 10:00:00,BMFBOVESPA:VALE3,19.834516 +165191,2012-03-20 10:00:00,BMFBOVESPA:VALE3,19.531978 +165192,2012-03-21 10:00:00,BMFBOVESPA:VALE3,19.458636 +165193,2012-03-22 10:00:00,BMFBOVESPA:VALE3,19.055253 +165194,2012-03-23 10:00:00,BMFBOVESPA:VALE3,19.046086 +165195,2012-03-26 10:00:00,BMFBOVESPA:VALE3,19.302784 +165196,2012-03-27 10:00:00,BMFBOVESPA:VALE3,19.4403 +165197,2012-03-28 10:00:00,BMFBOVESPA:VALE3,19.069004 +165198,2012-03-29 10:00:00,BMFBOVESPA:VALE3,19.325703 +165199,2012-03-30 10:00:00,BMFBOVESPA:VALE3,19.664913 +165200,2012-04-02 10:00:00,BMFBOVESPA:VALE3,20.173723 +165201,2012-04-03 10:00:00,BMFBOVESPA:VALE3,19.719919 +165202,2012-04-04 10:00:00,BMFBOVESPA:VALE3,19.330286 +165203,2012-04-05 10:00:00,BMFBOVESPA:VALE3,19.279864 +165204,2012-04-09 10:00:00,BMFBOVESPA:VALE3,19.078172 +165205,2012-04-10 10:00:00,BMFBOVESPA:VALE3,18.903986 +165206,2012-04-11 10:00:00,BMFBOVESPA:VALE3,18.903986 +165207,2012-04-12 10:00:00,BMFBOVESPA:VALE3,20.104966 +165208,2012-04-13 10:00:00,BMFBOVESPA:VALE3,20.077462 +165209,2012-04-16 10:00:00,BMFBOVESPA:VALE3,20.534945 +165210,2012-04-17 10:00:00,BMFBOVESPA:VALE3,20.97331 +165211,2012-04-18 10:00:00,BMFBOVESPA:VALE3,21.187621 +165212,2012-04-19 10:00:00,BMFBOVESPA:VALE3,21.031758 +165213,2012-04-20 10:00:00,BMFBOVESPA:VALE3,20.983052 +165214,2012-04-23 10:00:00,BMFBOVESPA:VALE3,20.846671 +165215,2012-04-24 10:00:00,BMFBOVESPA:VALE3,20.895379 +165216,2012-04-25 10:00:00,BMFBOVESPA:VALE3,20.593393 +165217,2012-04-26 10:00:00,BMFBOVESPA:VALE3,20.895379 +165218,2012-04-27 10:00:00,BMFBOVESPA:VALE3,20.758998 +165219,2012-04-30 10:00:00,BMFBOVESPA:VALE3,20.749256 +165220,2012-05-02 10:00:00,BMFBOVESPA:VALE3,21.0415 +165221,2012-05-03 10:00:00,BMFBOVESPA:VALE3,20.827187 +165222,2012-05-04 10:00:00,BMFBOVESPA:VALE3,20.22809 +165223,2012-05-07 10:00:00,BMFBOVESPA:VALE3,20.213478 +165224,2012-05-08 10:00:00,BMFBOVESPA:VALE3,19.6777 +165225,2012-05-09 10:00:00,BMFBOVESPA:VALE3,19.628991 +165226,2012-05-10 10:00:00,BMFBOVESPA:VALE3,19.633863 +165227,2012-05-11 10:00:00,BMFBOVESPA:VALE3,19.044505 +165228,2012-05-14 10:00:00,BMFBOVESPA:VALE3,18.72791 +165229,2012-05-15 10:00:00,BMFBOVESPA:VALE3,18.586658 +165230,2012-05-16 10:00:00,BMFBOVESPA:VALE3,18.070361 +165231,2012-05-17 10:00:00,BMFBOVESPA:VALE3,17.451782 +165232,2012-05-18 10:00:00,BMFBOVESPA:VALE3,17.865792 +165233,2012-05-21 10:00:00,BMFBOVESPA:VALE3,18.435665 +165234,2012-05-22 10:00:00,BMFBOVESPA:VALE3,18.206743 +165235,2012-05-23 10:00:00,BMFBOVESPA:VALE3,18.352864 +165236,2012-05-24 10:00:00,BMFBOVESPA:VALE3,18.143423 +165237,2012-05-25 10:00:00,BMFBOVESPA:VALE3,17.802472 +165238,2012-05-28 10:00:00,BMFBOVESPA:VALE3,17.963207 +165239,2012-05-29 10:00:00,BMFBOVESPA:VALE3,18.265191 +165240,2012-05-30 10:00:00,BMFBOVESPA:VALE3,18.158035 +165241,2012-05-31 10:00:00,BMFBOVESPA:VALE3,18.309027 +165242,2012-06-01 10:00:00,BMFBOVESPA:VALE3,18.021655 +165243,2012-06-04 10:00:00,BMFBOVESPA:VALE3,17.982688 +165244,2012-06-05 10:00:00,BMFBOVESPA:VALE3,17.968077 +165245,2012-06-06 10:00:00,BMFBOVESPA:VALE3,18.489243 +165246,2012-06-08 10:00:00,BMFBOVESPA:VALE3,18.674331 +165247,2012-06-11 10:00:00,BMFBOVESPA:VALE3,18.440537 +165248,2012-06-12 10:00:00,BMFBOVESPA:VALE3,18.874031 +165249,2012-06-13 10:00:00,BMFBOVESPA:VALE3,18.898384 +165250,2012-06-14 10:00:00,BMFBOVESPA:VALE3,18.947092 +165251,2012-06-15 10:00:00,BMFBOVESPA:VALE3,19.249076 +165252,2012-06-18 10:00:00,BMFBOVESPA:VALE3,19.409808 +165253,2012-06-19 10:00:00,BMFBOVESPA:VALE3,19.877399 +165254,2012-06-20 10:00:00,BMFBOVESPA:VALE3,19.935847 +165255,2012-06-21 10:00:00,BMFBOVESPA:VALE3,19.385455 +165256,2012-06-22 10:00:00,BMFBOVESPA:VALE3,19.341619 +165257,2012-06-25 10:00:00,BMFBOVESPA:VALE3,18.971445 +165258,2012-06-26 10:00:00,BMFBOVESPA:VALE3,19.409808 +165259,2012-06-27 10:00:00,BMFBOVESPA:VALE3,19.331878 +165260,2012-06-28 10:00:00,BMFBOVESPA:VALE3,19.102955 +165261,2012-06-29 10:00:00,BMFBOVESPA:VALE3,19.54619 +165262,2012-07-02 10:00:00,BMFBOVESPA:VALE3,19.599768 +165263,2012-07-03 10:00:00,BMFBOVESPA:VALE3,19.969942 +165264,2012-07-04 10:00:00,BMFBOVESPA:VALE3,20.09171 +165265,2012-07-05 10:00:00,BMFBOVESPA:VALE3,20.344987 +165266,2012-07-06 10:00:00,BMFBOVESPA:VALE3,19.867657 +165267,2012-07-10 10:00:00,BMFBOVESPA:VALE3,19.288041 +165268,2012-07-11 10:00:00,BMFBOVESPA:VALE3,19.268559 +165269,2012-07-12 10:00:00,BMFBOVESPA:VALE3,19.185756 +165270,2012-07-13 10:00:00,BMFBOVESPA:VALE3,19.594897 +165271,2012-07-16 10:00:00,BMFBOVESPA:VALE3,19.288041 +165272,2012-07-17 10:00:00,BMFBOVESPA:VALE3,19.214981 +165273,2012-07-18 10:00:00,BMFBOVESPA:VALE3,19.239334 +165274,2012-07-19 10:00:00,BMFBOVESPA:VALE3,19.263687 +165275,2012-07-20 10:00:00,BMFBOVESPA:VALE3,18.796099 +165276,2012-07-23 10:00:00,BMFBOVESPA:VALE3,18.352864 +165277,2012-07-24 10:00:00,BMFBOVESPA:VALE3,17.456652 +165278,2012-07-25 10:00:00,BMFBOVESPA:VALE3,17.364109 +165279,2012-07-26 10:00:00,BMFBOVESPA:VALE3,17.57842 +165280,2012-07-27 10:00:00,BMFBOVESPA:VALE3,18.289544 +165281,2012-07-30 10:00:00,BMFBOVESPA:VALE3,18.274932 +165282,2012-07-31 10:00:00,BMFBOVESPA:VALE3,18.094717 +165283,2012-08-01 10:00:00,BMFBOVESPA:VALE3,18.211612 +165284,2012-08-02 10:00:00,BMFBOVESPA:VALE3,17.899887 +165285,2012-08-03 10:00:00,BMFBOVESPA:VALE3,18.167776 +165286,2012-08-06 10:00:00,BMFBOVESPA:VALE3,18.362606 +165287,2012-08-07 10:00:00,BMFBOVESPA:VALE3,18.33338 +165288,2012-08-08 10:00:00,BMFBOVESPA:VALE3,18.474632 +165289,2012-08-09 10:00:00,BMFBOVESPA:VALE3,18.654848 +165290,2012-08-10 10:00:00,BMFBOVESPA:VALE3,18.791229 +165291,2012-08-13 10:00:00,BMFBOVESPA:VALE3,18.805841 +165292,2012-08-14 10:00:00,BMFBOVESPA:VALE3,18.046008 +165293,2012-08-15 10:00:00,BMFBOVESPA:VALE3,17.680704 +165294,2012-08-16 10:00:00,BMFBOVESPA:VALE3,17.92424 +165295,2012-08-17 10:00:00,BMFBOVESPA:VALE3,17.364109 +165296,2012-08-20 10:00:00,BMFBOVESPA:VALE3,17.70993 +165297,2012-08-21 10:00:00,BMFBOVESPA:VALE3,17.57842 +165298,2012-08-22 10:00:00,BMFBOVESPA:VALE3,17.583289 +165299,2012-08-23 10:00:00,BMFBOVESPA:VALE3,16.90139 +165300,2012-08-24 10:00:00,BMFBOVESPA:VALE3,16.818587 +165301,2012-08-27 10:00:00,BMFBOVESPA:VALE3,16.56044 +165302,2012-08-28 10:00:00,BMFBOVESPA:VALE3,16.521473 +165303,2012-08-29 10:00:00,BMFBOVESPA:VALE3,16.029531 +165304,2012-08-30 10:00:00,BMFBOVESPA:VALE3,15.975953 +165305,2012-08-31 10:00:00,BMFBOVESPA:VALE3,16.453283 +165306,2012-09-03 10:00:00,BMFBOVESPA:VALE3,16.341257 +165307,2012-09-04 10:00:00,BMFBOVESPA:VALE3,15.805479 +165308,2012-09-05 10:00:00,BMFBOVESPA:VALE3,16.073368 +165309,2012-09-06 10:00:00,BMFBOVESPA:VALE3,16.813717 +165310,2012-09-10 10:00:00,BMFBOVESPA:VALE3,17.432299 +165311,2012-09-11 10:00:00,BMFBOVESPA:VALE3,17.92424 +165312,2012-09-12 10:00:00,BMFBOVESPA:VALE3,18.158035 +165313,2012-09-13 10:00:00,BMFBOVESPA:VALE3,18.620753 +165314,2012-09-14 10:00:00,BMFBOVESPA:VALE3,18.825324 +165315,2012-09-17 10:00:00,BMFBOVESPA:VALE3,19.029894 +165316,2012-09-18 10:00:00,BMFBOVESPA:VALE3,19.263687 +165317,2012-09-19 10:00:00,BMFBOVESPA:VALE3,19.044505 +165318,2012-09-20 10:00:00,BMFBOVESPA:VALE3,18.883772 +165319,2012-09-21 10:00:00,BMFBOVESPA:VALE3,18.323639 +165320,2012-09-24 10:00:00,BMFBOVESPA:VALE3,18.450279 +165321,2012-09-25 10:00:00,BMFBOVESPA:VALE3,17.933982 +165322,2012-09-26 10:00:00,BMFBOVESPA:VALE3,17.997302 +165323,2012-09-27 10:00:00,BMFBOVESPA:VALE3,17.963207 +165324,2012-09-28 10:00:00,BMFBOVESPA:VALE3,17.773249 +165325,2012-10-01 10:00:00,BMFBOVESPA:VALE3,17.695318 +165326,2012-10-02 10:00:00,BMFBOVESPA:VALE3,17.627126 +165327,2012-10-03 10:00:00,BMFBOVESPA:VALE3,17.388462 +165328,2012-10-04 10:00:00,BMFBOVESPA:VALE3,17.583289 +165329,2012-10-05 10:00:00,BMFBOVESPA:VALE3,17.490747 +165330,2012-10-08 10:00:00,BMFBOVESPA:VALE3,18.070361 +165331,2012-10-09 10:00:00,BMFBOVESPA:VALE3,18.167776 +165332,2012-10-10 10:00:00,BMFBOVESPA:VALE3,17.972949 +165333,2012-10-11 10:00:00,BMFBOVESPA:VALE3,18.216485 +165334,2012-10-15 10:00:00,BMFBOVESPA:VALE3,18.216485 +165335,2012-10-16 10:00:00,BMFBOVESPA:VALE3,18.562305 +165336,2012-10-17 10:00:00,BMFBOVESPA:VALE3,18.887689 +165337,2012-10-18 10:00:00,BMFBOVESPA:VALE3,18.797221 +165338,2012-10-19 10:00:00,BMFBOVESPA:VALE3,18.395139 +165339,2012-10-22 09:00:00,BMFBOVESPA:VALE3,18.395139 +165340,2012-10-23 09:00:00,BMFBOVESPA:VALE3,17.877463 +165341,2012-10-24 09:00:00,BMFBOVESPA:VALE3,17.751813 +165342,2012-10-25 09:00:00,BMFBOVESPA:VALE3,18.751986 +165343,2012-10-26 09:00:00,BMFBOVESPA:VALE3,18.611258 +165344,2012-10-29 09:00:00,BMFBOVESPA:VALE3,18.731882 +165345,2012-10-30 09:00:00,BMFBOVESPA:VALE3,18.82235 +165346,2012-10-31 09:00:00,BMFBOVESPA:VALE3,18.82235 +165347,2012-11-01 09:00:00,BMFBOVESPA:VALE3,19.294793 +165348,2012-11-05 09:00:00,BMFBOVESPA:VALE3,19.123909 +165349,2012-11-06 09:00:00,BMFBOVESPA:VALE3,19.214377 +165350,2012-11-07 09:00:00,BMFBOVESPA:VALE3,19.013339 +165351,2012-11-08 09:00:00,BMFBOVESPA:VALE3,18.586128 +165352,2012-11-09 09:00:00,BMFBOVESPA:VALE3,18.746959 +165353,2012-11-12 09:00:00,BMFBOVESPA:VALE3,18.59618 +165354,2012-11-13 09:00:00,BMFBOVESPA:VALE3,18.726855 +165355,2012-11-14 09:00:00,BMFBOVESPA:VALE3,18.390114 +165356,2012-11-16 09:00:00,BMFBOVESPA:VALE3,17.832229 +165357,2012-11-19 09:00:00,BMFBOVESPA:VALE3,18.068451 +165358,2012-11-21 09:00:00,BMFBOVESPA:VALE3,18.319751 +165359,2012-11-22 09:00:00,BMFBOVESPA:VALE3,18.239335 +165360,2012-11-23 09:00:00,BMFBOVESPA:VALE3,18.555971 +165361,2012-11-26 09:00:00,BMFBOVESPA:VALE3,18.400167 +165362,2012-11-27 09:00:00,BMFBOVESPA:VALE3,18.334828 +165363,2012-11-28 09:00:00,BMFBOVESPA:VALE3,18.028242 +165364,2012-11-29 09:00:00,BMFBOVESPA:VALE3,18.827375 +165365,2012-11-30 09:00:00,BMFBOVESPA:VALE3,18.897739 +165366,2012-12-03 09:00:00,BMFBOVESPA:VALE3,18.787168 +165367,2012-12-04 09:00:00,BMFBOVESPA:VALE3,18.445401 +165368,2012-12-05 09:00:00,BMFBOVESPA:VALE3,18.746959 +165369,2012-12-06 09:00:00,BMFBOVESPA:VALE3,18.62131 +165370,2012-12-07 09:00:00,BMFBOVESPA:VALE3,18.837428 +165371,2012-12-10 09:00:00,BMFBOVESPA:VALE3,19.174171 +165372,2012-12-11 09:00:00,BMFBOVESPA:VALE3,19.601379 +165373,2012-12-12 09:00:00,BMFBOVESPA:VALE3,19.80242 +165374,2012-12-13 09:00:00,BMFBOVESPA:VALE3,19.91299 +165375,2012-12-14 09:00:00,BMFBOVESPA:VALE3,20.707098 +165376,2012-12-17 09:00:00,BMFBOVESPA:VALE3,21.109177 +165377,2012-12-18 09:00:00,BMFBOVESPA:VALE3,21.521309 +165378,2012-12-19 09:00:00,BMFBOVESPA:VALE3,21.134307 +165379,2012-12-20 09:00:00,BMFBOVESPA:VALE3,21.234827 +165380,2012-12-21 09:00:00,BMFBOVESPA:VALE3,21.053891 +165381,2012-12-26 09:00:00,BMFBOVESPA:VALE3,21.194618 +165382,2012-12-27 09:00:00,BMFBOVESPA:VALE3,21.189593 +165383,2012-12-28 09:00:00,BMFBOVESPA:VALE3,21.249905 +165384,2013-01-02 09:00:00,BMFBOVESPA:VALE3,22.164635 +165385,2013-01-03 09:00:00,BMFBOVESPA:VALE3,21.787686 +165386,2013-01-04 09:00:00,BMFBOVESPA:VALE3,21.375555 +165387,2013-01-07 09:00:00,BMFBOVESPA:VALE3,21.028762 +165388,2013-01-08 09:00:00,BMFBOVESPA:VALE3,20.862903 +165389,2013-01-09 09:00:00,BMFBOVESPA:VALE3,20.958398 +165390,2013-01-10 09:00:00,BMFBOVESPA:VALE3,21.179541 +165391,2013-01-11 09:00:00,BMFBOVESPA:VALE3,20.74228 +165392,2013-01-14 09:00:00,BMFBOVESPA:VALE3,20.822696 +165393,2013-01-15 09:00:00,BMFBOVESPA:VALE3,20.686994 +165394,2013-01-16 09:00:00,BMFBOVESPA:VALE3,20.556319 +165395,2013-01-17 09:00:00,BMFBOVESPA:VALE3,20.596526 +165396,2013-01-18 09:00:00,BMFBOVESPA:VALE3,20.410565 +165397,2013-01-21 09:00:00,BMFBOVESPA:VALE3,20.395487 +165398,2013-01-22 09:00:00,BMFBOVESPA:VALE3,20.681969 +165399,2013-01-23 09:00:00,BMFBOVESPA:VALE3,20.531187 +165400,2013-01-24 09:00:00,BMFBOVESPA:VALE3,20.103979 +165401,2013-01-28 09:00:00,BMFBOVESPA:VALE3,19.495834 +165402,2013-01-29 09:00:00,BMFBOVESPA:VALE3,19.722004 +165403,2013-01-30 09:00:00,BMFBOVESPA:VALE3,19.475729 +165404,2013-01-31 09:00:00,BMFBOVESPA:VALE3,20.234653 +165405,2013-02-01 09:00:00,BMFBOVESPA:VALE3,20.531187 +165406,2013-02-04 09:00:00,BMFBOVESPA:VALE3,20.330149 +165407,2013-02-05 09:00:00,BMFBOVESPA:VALE3,19.953199 +165408,2013-02-06 09:00:00,BMFBOVESPA:VALE3,20.179369 +165409,2013-02-07 09:00:00,BMFBOVESPA:VALE3,19.616457 +165410,2013-02-08 09:00:00,BMFBOVESPA:VALE3,19.772263 +165411,2013-02-13 09:00:00,BMFBOVESPA:VALE3,19.656665 +165412,2013-02-14 09:00:00,BMFBOVESPA:VALE3,19.390288 +165413,2013-02-15 09:00:00,BMFBOVESPA:VALE3,19.249559 +165414,2013-02-18 10:00:00,BMFBOVESPA:VALE3,19.118884 +165415,2013-02-19 10:00:00,BMFBOVESPA:VALE3,18.922871 +165416,2013-02-20 10:00:00,BMFBOVESPA:VALE3,18.314724 +165417,2013-02-21 10:00:00,BMFBOVESPA:VALE3,18.445401 +165418,2013-02-22 10:00:00,BMFBOVESPA:VALE3,17.952853 +165419,2013-02-25 10:00:00,BMFBOVESPA:VALE3,18.033269 +165420,2013-02-26 10:00:00,BMFBOVESPA:VALE3,18.395139 +165421,2013-02-27 10:00:00,BMFBOVESPA:VALE3,18.59618 +165422,2013-02-28 10:00:00,BMFBOVESPA:VALE3,18.998259 +165423,2013-03-01 10:00:00,BMFBOVESPA:VALE3,18.47053 +165424,2013-03-04 10:00:00,BMFBOVESPA:VALE3,17.912644 +165425,2013-03-05 10:00:00,BMFBOVESPA:VALE3,17.817151 +165426,2013-03-06 10:00:00,BMFBOVESPA:VALE3,18.797221 +165427,2013-03-07 10:00:00,BMFBOVESPA:VALE3,18.787168 +165428,2013-03-08 10:00:00,BMFBOVESPA:VALE3,18.264464 +165429,2013-03-11 10:00:00,BMFBOVESPA:VALE3,18.430321 +165430,2013-03-12 10:00:00,BMFBOVESPA:VALE3,18.239335 +165431,2013-03-13 10:00:00,BMFBOVESPA:VALE3,17.520618 +165432,2013-03-14 10:00:00,BMFBOVESPA:VALE3,17.590981 +165433,2013-03-15 10:00:00,BMFBOVESPA:VALE3,17.455279 +165434,2013-03-18 10:00:00,BMFBOVESPA:VALE3,17.601033 +165435,2013-03-19 10:00:00,BMFBOVESPA:VALE3,16.877291 +165436,2013-03-20 10:00:00,BMFBOVESPA:VALE3,17.264291 +165437,2013-03-21 10:00:00,BMFBOVESPA:VALE3,17.410045 +165438,2013-03-22 10:00:00,BMFBOVESPA:VALE3,17.445227 +165439,2013-03-25 10:00:00,BMFBOVESPA:VALE3,17.214032 +165440,2013-03-26 10:00:00,BMFBOVESPA:VALE3,17.314552 +165441,2013-03-27 10:00:00,BMFBOVESPA:VALE3,17.65632 +165442,2013-03-28 10:00:00,BMFBOVESPA:VALE3,17.540722 +165443,2013-04-01 10:00:00,BMFBOVESPA:VALE3,17.058225 +165444,2013-04-02 10:00:00,BMFBOVESPA:VALE3,16.686303 +165445,2013-04-03 10:00:00,BMFBOVESPA:VALE3,17.76689 +165446,2013-04-04 10:00:00,BMFBOVESPA:VALE3,17.183875 +165447,2013-04-05 10:00:00,BMFBOVESPA:VALE3,17.369838 +165448,2013-04-08 10:00:00,BMFBOVESPA:VALE3,17.374863 +165449,2013-04-09 10:00:00,BMFBOVESPA:VALE3,18.138815 +165450,2013-04-10 10:00:00,BMFBOVESPA:VALE3,17.590981 +165451,2013-04-11 10:00:00,BMFBOVESPA:VALE3,17.138641 +165452,2013-04-12 10:00:00,BMFBOVESPA:VALE3,17.314552 +165453,2013-04-15 10:00:00,BMFBOVESPA:VALE3,16.309353 +165454,2013-04-16 10:00:00,BMFBOVESPA:VALE3,16.686303 +165455,2013-04-17 10:00:00,BMFBOVESPA:VALE3,16.748619 +165456,2013-04-18 10:00:00,BMFBOVESPA:VALE3,16.459673 +165457,2013-04-19 10:00:00,BMFBOVESPA:VALE3,16.562867 +165458,2013-04-22 10:00:00,BMFBOVESPA:VALE3,16.800218 +165459,2013-04-23 10:00:00,BMFBOVESPA:VALE3,17.233639 +165460,2013-04-24 10:00:00,BMFBOVESPA:VALE3,17.326515 +165461,2013-04-25 10:00:00,BMFBOVESPA:VALE3,17.661899 +165462,2013-04-26 10:00:00,BMFBOVESPA:VALE3,17.094325 +165463,2013-04-29 10:00:00,BMFBOVESPA:VALE3,17.336833 +165464,2013-04-30 10:00:00,BMFBOVESPA:VALE3,17.672219 +165465,2013-05-02 10:00:00,BMFBOVESPA:VALE3,17.280077 +165466,2013-05-03 10:00:00,BMFBOVESPA:VALE3,17.440029 +165467,2013-05-06 10:00:00,BMFBOVESPA:VALE3,17.45551 +165468,2013-05-07 10:00:00,BMFBOVESPA:VALE3,17.981804 +165469,2013-05-08 10:00:00,BMFBOVESPA:VALE3,18.038562 +165470,2013-05-09 10:00:00,BMFBOVESPA:VALE3,18.1366 +165471,2013-05-10 10:00:00,BMFBOVESPA:VALE3,17.66706 +165472,2013-05-13 10:00:00,BMFBOVESPA:VALE3,17.254277 +165473,2013-05-14 10:00:00,BMFBOVESPA:VALE3,16.918893 +165474,2013-05-15 10:00:00,BMFBOVESPA:VALE3,16.562867 +165475,2013-05-16 10:00:00,BMFBOVESPA:VALE3,16.175885 +165476,2013-05-17 10:00:00,BMFBOVESPA:VALE3,16.330678 +165477,2013-05-20 10:00:00,BMFBOVESPA:VALE3,16.970489 +165478,2013-05-21 10:00:00,BMFBOVESPA:VALE3,17.104645 +165479,2013-05-22 10:00:00,BMFBOVESPA:VALE3,16.831176 +165480,2013-05-23 10:00:00,BMFBOVESPA:VALE3,16.516429 +165481,2013-05-24 10:00:00,BMFBOVESPA:VALE3,16.356478 +165482,2013-05-27 10:00:00,BMFBOVESPA:VALE3,16.433874 +165483,2013-05-28 10:00:00,BMFBOVESPA:VALE3,16.150086 +165484,2013-05-29 10:00:00,BMFBOVESPA:VALE3,16.021091 +165485,2013-05-31 10:00:00,BMFBOVESPA:VALE3,15.711506 +165486,2013-06-03 10:00:00,BMFBOVESPA:VALE3,16.304879 +165487,2013-06-04 10:00:00,BMFBOVESPA:VALE3,16.51127 +165488,2013-06-05 10:00:00,BMFBOVESPA:VALE3,15.954015 +165489,2013-06-06 10:00:00,BMFBOVESPA:VALE3,16.139767 +165490,2013-06-07 10:00:00,BMFBOVESPA:VALE3,15.876618 +165491,2013-06-10 10:00:00,BMFBOVESPA:VALE3,15.716665 +165492,2013-06-11 10:00:00,BMFBOVESPA:VALE3,15.329682 +165493,2013-06-12 10:00:00,BMFBOVESPA:VALE3,15.164569 +165494,2013-06-13 10:00:00,BMFBOVESPA:VALE3,15.938535 +165495,2013-06-14 10:00:00,BMFBOVESPA:VALE3,15.520594 +165496,2013-06-17 10:00:00,BMFBOVESPA:VALE3,15.685707 +165497,2013-06-18 10:00:00,BMFBOVESPA:VALE3,16.010773 +165498,2013-06-19 10:00:00,BMFBOVESPA:VALE3,15.845659 +165499,2013-06-20 10:00:00,BMFBOVESPA:VALE3,15.969495 +165500,2013-06-21 10:00:00,BMFBOVESPA:VALE3,15.711506 +165501,2013-06-24 10:00:00,BMFBOVESPA:VALE3,14.906581 +165502,2013-06-25 10:00:00,BMFBOVESPA:VALE3,15.16973 +165503,2013-06-26 10:00:00,BMFBOVESPA:VALE3,14.679552 +165504,2013-06-27 10:00:00,BMFBOVESPA:VALE3,14.679552 +165505,2013-06-28 10:00:00,BMFBOVESPA:VALE3,15.014936 +165506,2013-07-01 10:00:00,BMFBOVESPA:VALE3,15.216168 +165507,2013-07-02 10:00:00,BMFBOVESPA:VALE3,14.70535 +165508,2013-07-03 10:00:00,BMFBOVESPA:VALE3,14.648592 +165509,2013-07-04 10:00:00,BMFBOVESPA:VALE3,15.205847 +165510,2013-07-05 10:00:00,BMFBOVESPA:VALE3,14.808546 +165511,2013-07-08 10:00:00,BMFBOVESPA:VALE3,14.648592 +165512,2013-07-10 10:00:00,BMFBOVESPA:VALE3,14.947859 +165513,2013-07-11 10:00:00,BMFBOVESPA:VALE3,15.644429 +165514,2013-07-12 10:00:00,BMFBOVESPA:VALE3,15.39676 +165515,2013-07-15 10:00:00,BMFBOVESPA:VALE3,15.546392 +165516,2013-07-16 10:00:00,BMFBOVESPA:VALE3,16.113968 +165517,2013-07-17 10:00:00,BMFBOVESPA:VALE3,16.428714 +165518,2013-07-18 10:00:00,BMFBOVESPA:VALE3,16.330678 +165519,2013-07-19 10:00:00,BMFBOVESPA:VALE3,15.943695 +165520,2013-07-22 10:00:00,BMFBOVESPA:VALE3,16.206844 +165521,2013-07-23 10:00:00,BMFBOVESPA:VALE3,16.52159 +165522,2013-07-24 10:00:00,BMFBOVESPA:VALE3,16.464832 +165523,2013-07-25 10:00:00,BMFBOVESPA:VALE3,16.645423 +165524,2013-07-26 10:00:00,BMFBOVESPA:VALE3,16.645423 +165525,2013-07-29 10:00:00,BMFBOVESPA:VALE3,16.428714 +165526,2013-07-30 10:00:00,BMFBOVESPA:VALE3,16.026251 +165527,2013-07-31 10:00:00,BMFBOVESPA:VALE3,16.005613 +165528,2013-08-01 10:00:00,BMFBOVESPA:VALE3,16.165566 +165529,2013-08-02 10:00:00,BMFBOVESPA:VALE3,16.124287 +165530,2013-08-05 10:00:00,BMFBOVESPA:VALE3,16.27908 +165531,2013-08-06 10:00:00,BMFBOVESPA:VALE3,16.155246 +165532,2013-08-07 10:00:00,BMFBOVESPA:VALE3,16.51127 +165533,2013-08-08 10:00:00,BMFBOVESPA:VALE3,17.120123 +165534,2013-08-09 10:00:00,BMFBOVESPA:VALE3,17.930208 +165535,2013-08-12 10:00:00,BMFBOVESPA:VALE3,18.31719 +165536,2013-08-13 10:00:00,BMFBOVESPA:VALE3,18.373948 +165537,2013-08-14 10:00:00,BMFBOVESPA:VALE3,18.461664 +165538,2013-08-15 10:00:00,BMFBOVESPA:VALE3,18.652577 +165539,2013-08-16 10:00:00,BMFBOVESPA:VALE3,18.884764 +165540,2013-08-19 10:00:00,BMFBOVESPA:VALE3,18.78673 +165541,2013-08-20 10:00:00,BMFBOVESPA:VALE3,18.255274 +165542,2013-08-21 10:00:00,BMFBOVESPA:VALE3,18.064361 +165543,2013-08-22 10:00:00,BMFBOVESPA:VALE3,18.709332 +165544,2013-08-23 10:00:00,BMFBOVESPA:VALE3,18.637096 +165545,2013-08-26 10:00:00,BMFBOVESPA:VALE3,18.523582 +165546,2013-08-27 10:00:00,BMFBOVESPA:VALE3,18.198516 +165547,2013-08-28 10:00:00,BMFBOVESPA:VALE3,17.976646 +165548,2013-08-29 10:00:00,BMFBOVESPA:VALE3,17.543225 +165549,2013-08-30 10:00:00,BMFBOVESPA:VALE3,17.759934 +165550,2013-09-02 10:00:00,BMFBOVESPA:VALE3,18.379107 +165551,2013-09-03 10:00:00,BMFBOVESPA:VALE3,18.497781 +165552,2013-09-04 10:00:00,BMFBOVESPA:VALE3,18.575179 +165553,2013-09-05 10:00:00,BMFBOVESPA:VALE3,18.57002 +165554,2013-09-06 10:00:00,BMFBOVESPA:VALE3,18.513262 +165555,2013-09-09 10:00:00,BMFBOVESPA:VALE3,19.065358 +165556,2013-09-10 10:00:00,BMFBOVESPA:VALE3,19.529736 +165557,2013-09-11 10:00:00,BMFBOVESPA:VALE3,19.163393 +165558,2013-09-12 10:00:00,BMFBOVESPA:VALE3,19.065358 +165559,2013-09-13 10:00:00,BMFBOVESPA:VALE3,18.833168 +165560,2013-09-16 10:00:00,BMFBOVESPA:VALE3,18.77641 +165561,2013-09-17 10:00:00,BMFBOVESPA:VALE3,18.828009 +165562,2013-09-18 10:00:00,BMFBOVESPA:VALE3,18.848646 +165563,2013-09-19 10:00:00,BMFBOVESPA:VALE3,18.771251 +165564,2013-09-20 10:00:00,BMFBOVESPA:VALE3,18.404906 +165565,2013-09-23 10:00:00,BMFBOVESPA:VALE3,18.580338 +165566,2013-09-24 10:00:00,BMFBOVESPA:VALE3,18.291392 +165567,2013-09-25 10:00:00,BMFBOVESPA:VALE3,18.446185 +165568,2013-09-26 10:00:00,BMFBOVESPA:VALE3,18.575179 +165569,2013-09-27 10:00:00,BMFBOVESPA:VALE3,18.141758 +165570,2013-09-30 10:00:00,BMFBOVESPA:VALE3,17.780574 +165571,2013-10-01 10:00:00,BMFBOVESPA:VALE3,17.801213 +165572,2013-10-02 10:00:00,BMFBOVESPA:VALE3,17.806372 +165573,2013-10-03 10:00:00,BMFBOVESPA:VALE3,17.563864 +165574,2013-10-04 10:00:00,BMFBOVESPA:VALE3,17.749617 +165575,2013-10-07 10:00:00,BMFBOVESPA:VALE3,17.589663 +165576,2013-10-08 10:00:00,BMFBOVESPA:VALE3,17.341994 +165577,2013-10-09 10:00:00,BMFBOVESPA:VALE3,17.130443 +165578,2013-10-10 10:00:00,BMFBOVESPA:VALE3,17.259438 +165579,2013-10-11 10:00:00,BMFBOVESPA:VALE3,17.42455 +165580,2013-10-14 10:00:00,BMFBOVESPA:VALE3,18.234634 +165581,2013-10-15 10:00:00,BMFBOVESPA:VALE3,18.384268 +165582,2013-10-16 10:00:00,BMFBOVESPA:VALE3,18.286231 +165583,2013-10-17 10:00:00,BMFBOVESPA:VALE3,18.502943 +165584,2013-10-18 10:00:00,BMFBOVESPA:VALE3,18.51437 +165585,2013-10-21 09:00:00,BMFBOVESPA:VALE3,18.747523 +165586,2013-10-22 09:00:00,BMFBOVESPA:VALE3,19.017766 +165587,2013-10-23 09:00:00,BMFBOVESPA:VALE3,18.572658 +165588,2013-10-24 09:00:00,BMFBOVESPA:VALE3,18.572658 +165589,2013-10-25 09:00:00,BMFBOVESPA:VALE3,18.56736 +165590,2013-10-28 09:00:00,BMFBOVESPA:VALE3,18.71043 +165591,2013-10-29 09:00:00,BMFBOVESPA:VALE3,18.620348 +165592,2013-10-30 09:00:00,BMFBOVESPA:VALE3,18.556762 +165593,2013-10-31 09:00:00,BMFBOVESPA:VALE3,18.943582 +165594,2013-11-01 09:00:00,BMFBOVESPA:VALE3,19.552957 +165595,2013-11-04 09:00:00,BMFBOVESPA:VALE3,20.082847 +165596,2013-11-05 09:00:00,BMFBOVESPA:VALE3,20.045755 +165597,2013-11-06 09:00:00,BMFBOVESPA:VALE3,20.384884 +165598,2013-11-07 09:00:00,BMFBOVESPA:VALE3,19.727819 +165599,2013-11-08 09:00:00,BMFBOVESPA:VALE3,19.473472 +165600,2013-11-11 09:00:00,BMFBOVESPA:VALE3,19.579451 +165601,2013-11-12 09:00:00,BMFBOVESPA:VALE3,18.964778 +165602,2013-11-13 09:00:00,BMFBOVESPA:VALE3,18.827005 +165603,2013-11-14 09:00:00,BMFBOVESPA:VALE3,19.012468 +165604,2013-11-18 09:00:00,BMFBOVESPA:VALE3,19.208527 +165605,2013-11-19 09:00:00,BMFBOVESPA:VALE3,18.864097 +165606,2013-11-21 09:00:00,BMFBOVESPA:VALE3,18.556762 +165607,2013-11-22 09:00:00,BMFBOVESPA:VALE3,18.721029 +165608,2013-11-25 09:00:00,BMFBOVESPA:VALE3,18.360703 +165609,2013-11-26 09:00:00,BMFBOVESPA:VALE3,17.772524 +165610,2013-11-27 09:00:00,BMFBOVESPA:VALE3,18.143448 +165611,2013-11-28 09:00:00,BMFBOVESPA:VALE3,18.652142 +165612,2013-11-29 09:00:00,BMFBOVESPA:VALE3,19.007168 +165613,2013-12-02 09:00:00,BMFBOVESPA:VALE3,18.763419 +165614,2013-12-03 09:00:00,BMFBOVESPA:VALE3,18.588556 +165615,2013-12-04 09:00:00,BMFBOVESPA:VALE3,18.66274 +165616,2013-12-05 09:00:00,BMFBOVESPA:VALE3,18.879995 +165617,2013-12-06 09:00:00,BMFBOVESPA:VALE3,18.842903 +165618,2013-12-09 09:00:00,BMFBOVESPA:VALE3,19.023066 +165619,2013-12-10 09:00:00,BMFBOVESPA:VALE3,18.768717 +165620,2013-12-11 09:00:00,BMFBOVESPA:VALE3,18.387197 +165621,2013-12-12 09:00:00,BMFBOVESPA:VALE3,18.307713 +165622,2013-12-13 09:00:00,BMFBOVESPA:VALE3,18.191138 +165623,2013-12-16 09:00:00,BMFBOVESPA:VALE3,18.22293 +165624,2013-12-17 09:00:00,BMFBOVESPA:VALE3,18.159344 +165625,2013-12-18 09:00:00,BMFBOVESPA:VALE3,18.212332 +165626,2013-12-19 09:00:00,BMFBOVESPA:VALE3,18.604452 +165627,2013-12-20 09:00:00,BMFBOVESPA:VALE3,18.254725 +165628,2013-12-23 09:00:00,BMFBOVESPA:VALE3,18.313013 +165629,2013-12-26 09:00:00,BMFBOVESPA:VALE3,18.392495 +165630,2013-12-27 09:00:00,BMFBOVESPA:VALE3,18.811109 +165631,2013-12-30 09:00:00,BMFBOVESPA:VALE3,18.922386 +165632,2014-01-02 09:00:00,BMFBOVESPA:VALE3,18.445485 +165633,2014-01-03 09:00:00,BMFBOVESPA:VALE3,17.915595 +165634,2014-01-06 09:00:00,BMFBOVESPA:VALE3,18.063964 +165635,2014-01-07 09:00:00,BMFBOVESPA:VALE3,17.618856 +165636,2014-01-08 09:00:00,BMFBOVESPA:VALE3,17.74073 +165637,2014-01-09 09:00:00,BMFBOVESPA:VALE3,17.110161 +165638,2014-01-10 09:00:00,BMFBOVESPA:VALE3,17.088965 +165639,2014-01-13 09:00:00,BMFBOVESPA:VALE3,16.977689 +165640,2014-01-14 09:00:00,BMFBOVESPA:VALE3,16.96709 +165641,2014-01-15 09:00:00,BMFBOVESPA:VALE3,17.194944 +165642,2014-01-16 09:00:00,BMFBOVESPA:VALE3,17.396303 +165643,2014-01-17 09:00:00,BMFBOVESPA:VALE3,17.21614 +165644,2014-01-20 09:00:00,BMFBOVESPA:VALE3,16.845216 +165645,2014-01-21 09:00:00,BMFBOVESPA:VALE3,16.468994 +165646,2014-01-22 09:00:00,BMFBOVESPA:VALE3,16.855813 +165647,2014-01-23 09:00:00,BMFBOVESPA:VALE3,16.38951 +165648,2014-01-24 09:00:00,BMFBOVESPA:VALE3,16.559075 +165649,2014-01-27 09:00:00,BMFBOVESPA:VALE3,16.49019 +165650,2014-01-28 09:00:00,BMFBOVESPA:VALE3,16.82402 +165651,2014-01-29 09:00:00,BMFBOVESPA:VALE3,17.539371 +165652,2014-01-30 09:00:00,BMFBOVESPA:VALE3,17.221438 +165653,2014-01-31 09:00:00,BMFBOVESPA:VALE3,17.512877 +165654,2014-02-03 09:00:00,BMFBOVESPA:VALE3,17.025379 +165655,2014-02-04 09:00:00,BMFBOVESPA:VALE3,17.311518 +165656,2014-02-05 09:00:00,BMFBOVESPA:VALE3,17.751328 +165657,2014-02-06 09:00:00,BMFBOVESPA:VALE3,18.154044 +165658,2014-02-07 09:00:00,BMFBOVESPA:VALE3,18.042767 +165659,2014-02-10 09:00:00,BMFBOVESPA:VALE3,17.825512 +165660,2014-02-11 09:00:00,BMFBOVESPA:VALE3,18.275921 +165661,2014-02-12 09:00:00,BMFBOVESPA:VALE3,18.260023 +165662,2014-02-13 09:00:00,BMFBOVESPA:VALE3,18.185838 +165663,2014-02-14 09:00:00,BMFBOVESPA:VALE3,18.461381 +165664,2014-02-17 10:00:00,BMFBOVESPA:VALE3,18.275921 +165665,2014-02-18 10:00:00,BMFBOVESPA:VALE3,18.318311 +165666,2014-02-19 10:00:00,BMFBOVESPA:VALE3,18.503772 +165667,2014-02-20 10:00:00,BMFBOVESPA:VALE3,18.291816 +165668,2014-02-21 10:00:00,BMFBOVESPA:VALE3,18.339507 +165669,2014-02-24 10:00:00,BMFBOVESPA:VALE3,17.841409 +165670,2014-02-25 10:00:00,BMFBOVESPA:VALE3,17.226736 +165671,2014-02-26 10:00:00,BMFBOVESPA:VALE3,17.232036 +165672,2014-02-27 10:00:00,BMFBOVESPA:VALE3,17.491681 +165673,2014-02-28 10:00:00,BMFBOVESPA:VALE3,17.486383 +165674,2014-03-05 10:00:00,BMFBOVESPA:VALE3,16.877009 +165675,2014-03-06 10:00:00,BMFBOVESPA:VALE3,16.82402 +165676,2014-03-07 10:00:00,BMFBOVESPA:VALE3,16.188151 +165677,2014-03-10 10:00:00,BMFBOVESPA:VALE3,15.917908 +165678,2014-03-11 10:00:00,BMFBOVESPA:VALE3,15.658261 +165679,2014-03-12 10:00:00,BMFBOVESPA:VALE3,15.955 +165680,2014-03-13 10:00:00,BMFBOVESPA:VALE3,15.525788 +165681,2014-03-14 10:00:00,BMFBOVESPA:VALE3,15.504593 +165682,2014-03-17 10:00:00,BMFBOVESPA:VALE3,15.531087 +165683,2014-03-18 10:00:00,BMFBOVESPA:VALE3,15.796032 +165684,2014-03-19 10:00:00,BMFBOVESPA:VALE3,15.690055 +165685,2014-03-20 10:00:00,BMFBOVESPA:VALE3,15.833124 +165686,2014-03-21 10:00:00,BMFBOVESPA:VALE3,16.124565 +165687,2014-03-24 10:00:00,BMFBOVESPA:VALE3,16.204048 +165688,2014-03-25 10:00:00,BMFBOVESPA:VALE3,16.331222 +165689,2014-03-26 10:00:00,BMFBOVESPA:VALE3,16.14576 +165690,2014-03-27 10:00:00,BMFBOVESPA:VALE3,16.484891 +165691,2014-03-28 10:00:00,BMFBOVESPA:VALE3,16.431901 +165692,2014-03-31 10:00:00,BMFBOVESPA:VALE3,16.649156 +165693,2014-04-01 10:00:00,BMFBOVESPA:VALE3,16.617363 +165694,2014-04-02 10:00:00,BMFBOVESPA:VALE3,17.237334 +165695,2014-04-03 10:00:00,BMFBOVESPA:VALE3,17.438693 +165696,2014-04-04 10:00:00,BMFBOVESPA:VALE3,17.21084 +165697,2014-04-07 10:00:00,BMFBOVESPA:VALE3,17.666546 +165698,2014-04-08 10:00:00,BMFBOVESPA:VALE3,17.624154 +165699,2014-04-09 10:00:00,BMFBOVESPA:VALE3,17.475785 +165700,2014-04-10 10:00:00,BMFBOVESPA:VALE3,17.380404 +165701,2014-04-11 10:00:00,BMFBOVESPA:VALE3,17.470487 +165702,2014-04-14 10:00:00,BMFBOVESPA:VALE3,17.428095 +165703,2014-04-15 10:00:00,BMFBOVESPA:VALE3,17.333475 +165704,2014-04-16 10:00:00,BMFBOVESPA:VALE3,17.411906 +165705,2014-04-17 10:00:00,BMFBOVESPA:VALE3,17.731236 +165706,2014-04-22 10:00:00,BMFBOVESPA:VALE3,17.204621 +165707,2014-04-23 10:00:00,BMFBOVESPA:VALE3,16.969326 +165708,2014-04-24 10:00:00,BMFBOVESPA:VALE3,17.24944 +165709,2014-04-25 10:00:00,BMFBOVESPA:VALE3,16.986132 +165710,2014-04-28 10:00:00,BMFBOVESPA:VALE3,16.577165 +165711,2014-04-29 10:00:00,BMFBOVESPA:VALE3,16.683609 +165712,2014-04-30 10:00:00,BMFBOVESPA:VALE3,16.470722 +165713,2014-05-02 10:00:00,BMFBOVESPA:VALE3,16.918905 +165714,2014-05-05 10:00:00,BMFBOVESPA:VALE3,16.868485 +165715,2014-05-06 10:00:00,BMFBOVESPA:VALE3,16.706018 +165716,2014-05-07 10:00:00,BMFBOVESPA:VALE3,16.790052 +165717,2014-05-08 10:00:00,BMFBOVESPA:VALE3,16.509937 +165718,2014-05-09 10:00:00,BMFBOVESPA:VALE3,16.36988 +165719,2014-05-12 10:00:00,BMFBOVESPA:VALE3,17.142996 +165720,2014-05-13 10:00:00,BMFBOVESPA:VALE3,17.171008 +165721,2014-05-14 10:00:00,BMFBOVESPA:VALE3,17.585576 +165722,2014-05-15 10:00:00,BMFBOVESPA:VALE3,17.423111 +165723,2014-05-16 10:00:00,BMFBOVESPA:VALE3,17.030951 +165724,2014-05-19 10:00:00,BMFBOVESPA:VALE3,16.509937 +165725,2014-05-20 10:00:00,BMFBOVESPA:VALE3,16.168199 +165726,2014-05-21 10:00:00,BMFBOVESPA:VALE3,16.185005 +165727,2014-05-22 10:00:00,BMFBOVESPA:VALE3,16.437108 +165728,2014-05-23 10:00:00,BMFBOVESPA:VALE3,16.39229 +165729,2014-05-26 10:00:00,BMFBOVESPA:VALE3,16.582768 +165730,2014-05-27 10:00:00,BMFBOVESPA:VALE3,16.297051 +165731,2014-05-28 10:00:00,BMFBOVESPA:VALE3,16.297051 +165732,2014-05-29 10:00:00,BMFBOVESPA:VALE3,16.437108 +165733,2014-05-30 10:00:00,BMFBOVESPA:VALE3,15.910493 +165734,2014-06-02 10:00:00,BMFBOVESPA:VALE3,16.325062 +165735,2014-06-03 10:00:00,BMFBOVESPA:VALE3,16.162596 +165736,2014-06-04 10:00:00,BMFBOVESPA:VALE3,16.201812 +165737,2014-06-05 10:00:00,BMFBOVESPA:VALE3,16.123381 +165738,2014-06-06 10:00:00,BMFBOVESPA:VALE3,16.453916 +165739,2014-06-09 10:00:00,BMFBOVESPA:VALE3,16.599574 +165740,2014-06-10 10:00:00,BMFBOVESPA:VALE3,16.493132 +165741,2014-06-11 10:00:00,BMFBOVESPA:VALE3,16.605176 +165742,2014-06-13 10:00:00,BMFBOVESPA:VALE3,16.022539 +165743,2014-06-16 10:00:00,BMFBOVESPA:VALE3,15.921698 +165744,2014-06-17 10:00:00,BMFBOVESPA:VALE3,15.938505 +165745,2014-06-18 10:00:00,BMFBOVESPA:VALE3,16.162596 +165746,2014-06-20 10:00:00,BMFBOVESPA:VALE3,16.117778 +165747,2014-06-23 10:00:00,BMFBOVESPA:VALE3,16.308256 +165748,2014-06-24 10:00:00,BMFBOVESPA:VALE3,16.084164 +165749,2014-06-25 10:00:00,BMFBOVESPA:VALE3,16.056153 +165750,2014-06-26 10:00:00,BMFBOVESPA:VALE3,16.437108 +165751,2014-06-27 10:00:00,BMFBOVESPA:VALE3,16.280244 +165752,2014-06-30 10:00:00,BMFBOVESPA:VALE3,16.381085 +165753,2014-07-01 10:00:00,BMFBOVESPA:VALE3,16.610779 +165754,2014-07-02 10:00:00,BMFBOVESPA:VALE3,17.05336 +165755,2014-07-03 10:00:00,BMFBOVESPA:VALE3,17.389497 +165756,2014-07-04 10:00:00,BMFBOVESPA:VALE3,17.490337 +165757,2014-07-07 10:00:00,BMFBOVESPA:VALE3,17.255041 +165758,2014-07-08 10:00:00,BMFBOVESPA:VALE3,17.260644 +165759,2014-07-10 10:00:00,BMFBOVESPA:VALE3,17.255041 +165760,2014-07-11 10:00:00,BMFBOVESPA:VALE3,17.19902 +165761,2014-07-14 10:00:00,BMFBOVESPA:VALE3,17.288656 +165762,2014-07-15 10:00:00,BMFBOVESPA:VALE3,17.400701 +165763,2014-07-16 10:00:00,BMFBOVESPA:VALE3,17.882498 +165764,2014-07-17 10:00:00,BMFBOVESPA:VALE3,17.635997 +165765,2014-07-18 10:00:00,BMFBOVESPA:VALE3,17.619191 +165766,2014-07-21 10:00:00,BMFBOVESPA:VALE3,17.680815 +165767,2014-07-22 10:00:00,BMFBOVESPA:VALE3,17.854487 +165768,2014-07-23 10:00:00,BMFBOVESPA:VALE3,17.776055 +165769,2014-07-24 10:00:00,BMFBOVESPA:VALE3,18.117794 +165770,2014-07-25 10:00:00,BMFBOVESPA:VALE3,18.140204 +165771,2014-07-28 10:00:00,BMFBOVESPA:VALE3,18.386704 +165772,2014-07-29 10:00:00,BMFBOVESPA:VALE3,18.442726 +165773,2014-07-30 10:00:00,BMFBOVESPA:VALE3,18.050567 +165774,2014-07-31 10:00:00,BMFBOVESPA:VALE3,18.235442 +165775,2014-08-01 10:00:00,BMFBOVESPA:VALE3,17.798464 +165776,2014-08-04 10:00:00,BMFBOVESPA:VALE3,18.005748 +165777,2014-08-05 10:00:00,BMFBOVESPA:VALE3,17.71443 +165778,2014-08-06 10:00:00,BMFBOVESPA:VALE3,17.81527 +165779,2014-08-07 10:00:00,BMFBOVESPA:VALE3,17.703225 +165780,2014-08-08 10:00:00,BMFBOVESPA:VALE3,17.708828 +165781,2014-08-11 10:00:00,BMFBOVESPA:VALE3,17.83768 +165782,2014-08-12 10:00:00,BMFBOVESPA:VALE3,17.932918 +165783,2014-08-13 10:00:00,BMFBOVESPA:VALE3,17.557565 +165784,2014-08-14 10:00:00,BMFBOVESPA:VALE3,17.137394 +165785,2014-08-15 10:00:00,BMFBOVESPA:VALE3,17.367088 +165786,2014-08-18 10:00:00,BMFBOVESPA:VALE3,17.501543 +165787,2014-08-19 10:00:00,BMFBOVESPA:VALE3,17.507145 +165788,2014-08-20 10:00:00,BMFBOVESPA:VALE3,17.798464 +165789,2014-08-21 10:00:00,BMFBOVESPA:VALE3,17.680815 +165790,2014-08-22 10:00:00,BMFBOVESPA:VALE3,17.574373 +165791,2014-08-25 10:00:00,BMFBOVESPA:VALE3,17.462327 +165792,2014-08-26 10:00:00,BMFBOVESPA:VALE3,17.378292 +165793,2014-08-27 10:00:00,BMFBOVESPA:VALE3,17.187815 +165794,2014-08-28 10:00:00,BMFBOVESPA:VALE3,16.431506 +165795,2014-08-29 10:00:00,BMFBOVESPA:VALE3,16.313858 +165796,2014-09-01 10:00:00,BMFBOVESPA:VALE3,16.21862 +165797,2014-09-02 10:00:00,BMFBOVESPA:VALE3,16.106573 +165798,2014-09-03 10:00:00,BMFBOVESPA:VALE3,16.24663 +165799,2014-09-04 10:00:00,BMFBOVESPA:VALE3,16.067357 +165800,2014-09-05 10:00:00,BMFBOVESPA:VALE3,15.826459 +165801,2014-09-08 10:00:00,BMFBOVESPA:VALE3,15.742425 +165802,2014-09-09 10:00:00,BMFBOVESPA:VALE3,16.028142 +165803,2014-09-10 10:00:00,BMFBOVESPA:VALE3,15.910493 +165804,2014-09-11 10:00:00,BMFBOVESPA:VALE3,15.888085 +165805,2014-09-12 10:00:00,BMFBOVESPA:VALE3,16.033744 +165806,2014-09-15 10:00:00,BMFBOVESPA:VALE3,16.308256 +165807,2014-09-16 10:00:00,BMFBOVESPA:VALE3,16.330665 +165808,2014-09-17 10:00:00,BMFBOVESPA:VALE3,16.280244 +165809,2014-09-18 10:00:00,BMFBOVESPA:VALE3,16.297051 +165810,2014-09-19 10:00:00,BMFBOVESPA:VALE3,15.865675 +165811,2014-09-22 10:00:00,BMFBOVESPA:VALE3,15.283038 +165812,2014-09-23 10:00:00,BMFBOVESPA:VALE3,15.434298 +165813,2014-09-24 10:00:00,BMFBOVESPA:VALE3,15.484719 +165814,2014-09-25 10:00:00,BMFBOVESPA:VALE3,15.322253 +165815,2014-09-26 10:00:00,BMFBOVESPA:VALE3,15.109366 +165816,2014-09-29 10:00:00,BMFBOVESPA:VALE3,14.868469 +165817,2014-09-30 10:00:00,BMFBOVESPA:VALE3,15.042139 +165818,2014-10-01 10:00:00,BMFBOVESPA:VALE3,15.030934 +165819,2014-10-02 10:00:00,BMFBOVESPA:VALE3,15.467913 +165820,2014-10-03 10:00:00,BMFBOVESPA:VALE3,15.238219 +165821,2014-10-06 10:00:00,BMFBOVESPA:VALE3,15.316651 +165822,2014-10-07 10:00:00,BMFBOVESPA:VALE3,15.350265 +165823,2014-10-08 10:00:00,BMFBOVESPA:VALE3,15.333458 +165824,2014-10-09 10:00:00,BMFBOVESPA:VALE3,15.07015 +165825,2014-10-10 10:00:00,BMFBOVESPA:VALE3,14.706002 +165826,2014-10-13 10:00:00,BMFBOVESPA:VALE3,15.400685 +165827,2014-10-14 10:00:00,BMFBOVESPA:VALE3,15.860072 +165828,2014-10-15 10:00:00,BMFBOVESPA:VALE3,15.85447 +165829,2014-10-16 10:00:00,BMFBOVESPA:VALE3,15.33906 +165830,2014-10-17 10:00:00,BMFBOVESPA:VALE3,15.46851 +165831,2014-10-20 09:00:00,BMFBOVESPA:VALE3,15.392969 +165832,2014-10-21 09:00:00,BMFBOVESPA:VALE3,15.549862 +165833,2014-10-22 09:00:00,BMFBOVESPA:VALE3,15.549862 +165834,2014-10-23 09:00:00,BMFBOVESPA:VALE3,15.834594 +165835,2014-10-24 09:00:00,BMFBOVESPA:VALE3,15.950812 +165836,2014-10-27 09:00:00,BMFBOVESPA:VALE3,15.311617 +165837,2014-10-28 09:00:00,BMFBOVESPA:VALE3,15.189588 +165838,2014-10-29 09:00:00,BMFBOVESPA:VALE3,14.38769 +165839,2014-10-30 09:00:00,BMFBOVESPA:VALE3,13.771739 +165840,2014-10-31 09:00:00,BMFBOVESPA:VALE3,14.527151 +165841,2014-11-03 09:00:00,BMFBOVESPA:VALE3,14.469042 +165842,2014-11-04 09:00:00,BMFBOVESPA:VALE3,14.009985 +165843,2014-11-05 09:00:00,BMFBOVESPA:VALE3,13.946065 +165844,2014-11-06 09:00:00,BMFBOVESPA:VALE3,13.742684 +165845,2014-11-07 09:00:00,BMFBOVESPA:VALE3,13.957686 +165846,2014-11-10 09:00:00,BMFBOVESPA:VALE3,13.539304 +165847,2014-11-11 09:00:00,BMFBOVESPA:VALE3,13.115112 +165848,2014-11-12 09:00:00,BMFBOVESPA:VALE3,13.086057 +165849,2014-11-13 09:00:00,BMFBOVESPA:VALE3,13.051191 +165850,2014-11-14 09:00:00,BMFBOVESPA:VALE3,13.364979 +165851,2014-11-17 09:00:00,BMFBOVESPA:VALE3,13.324302 +165852,2014-11-18 09:00:00,BMFBOVESPA:VALE3,12.801326 +165853,2014-11-19 09:00:00,BMFBOVESPA:VALE3,12.876866 +165854,2014-11-21 09:00:00,BMFBOVESPA:VALE3,13.707819 +165855,2014-11-24 09:00:00,BMFBOVESPA:VALE3,13.771739 +165856,2014-11-25 09:00:00,BMFBOVESPA:VALE3,13.922821 +165857,2014-11-26 09:00:00,BMFBOVESPA:VALE3,13.388223 +165858,2014-11-27 09:00:00,BMFBOVESPA:VALE3,13.353357 +165859,2014-11-28 09:00:00,BMFBOVESPA:VALE3,13.539304 +165860,2014-12-01 09:00:00,BMFBOVESPA:VALE3,12.911731 +165861,2014-12-02 09:00:00,BMFBOVESPA:VALE3,12.580512 +165862,2014-12-03 09:00:00,BMFBOVESPA:VALE3,12.754839 +165863,2014-12-04 09:00:00,BMFBOVESPA:VALE3,12.592134 +165864,2014-12-05 09:00:00,BMFBOVESPA:VALE3,12.714162 +165865,2014-12-08 09:00:00,BMFBOVESPA:VALE3,12.307402 +165866,2014-12-09 09:00:00,BMFBOVESPA:VALE3,12.028481 +165867,2014-12-10 09:00:00,BMFBOVESPA:VALE3,11.581044 +165868,2014-12-11 09:00:00,BMFBOVESPA:VALE3,11.255637 +165869,2014-12-12 09:00:00,BMFBOVESPA:VALE3,10.988337 +165870,2014-12-15 09:00:00,BMFBOVESPA:VALE3,10.860498 +165871,2014-12-16 09:00:00,BMFBOVESPA:VALE3,11.244015 +165872,2014-12-17 09:00:00,BMFBOVESPA:VALE3,11.453205 +165873,2014-12-18 09:00:00,BMFBOVESPA:VALE3,11.598476 +165874,2014-12-19 09:00:00,BMFBOVESPA:VALE3,12.534026 +165875,2014-12-22 09:00:00,BMFBOVESPA:VALE3,12.417809 +165876,2014-12-23 09:00:00,BMFBOVESPA:VALE3,12.911731 +165877,2014-12-26 09:00:00,BMFBOVESPA:VALE3,12.597945 +165878,2014-12-29 09:00:00,BMFBOVESPA:VALE3,12.847813 +165879,2014-12-30 09:00:00,BMFBOVESPA:VALE3,12.731595 +165880,2015-01-02 09:00:00,BMFBOVESPA:VALE3,12.365511 +165881,2015-01-05 09:00:00,BMFBOVESPA:VALE3,12.179562 +165882,2015-01-06 09:00:00,BMFBOVESPA:VALE3,12.667675 +165883,2015-01-07 09:00:00,BMFBOVESPA:VALE3,13.132544 +165884,2015-01-08 09:00:00,BMFBOVESPA:VALE3,13.272005 +165885,2015-01-09 09:00:00,BMFBOVESPA:VALE3,12.987273 +165886,2015-01-12 09:00:00,BMFBOVESPA:VALE3,13.155787 +165887,2015-01-13 09:00:00,BMFBOVESPA:VALE3,13.080246 +165888,2015-01-14 09:00:00,BMFBOVESPA:VALE3,12.028481 +165889,2015-01-15 09:00:00,BMFBOVESPA:VALE3,12.167942 +165890,2015-01-16 09:00:00,BMFBOVESPA:VALE3,12.714162 +165891,2015-01-19 09:00:00,BMFBOVESPA:VALE3,12.580512 +165892,2015-01-20 09:00:00,BMFBOVESPA:VALE3,12.63281 +165893,2015-01-21 09:00:00,BMFBOVESPA:VALE3,12.830379 +165894,2015-01-22 09:00:00,BMFBOVESPA:VALE3,12.731595 +165895,2015-01-23 09:00:00,BMFBOVESPA:VALE3,11.923885 +165896,2015-01-26 09:00:00,BMFBOVESPA:VALE3,11.377664 +165897,2015-01-27 09:00:00,BMFBOVESPA:VALE3,11.040634 +165898,2015-01-28 09:00:00,BMFBOVESPA:VALE3,11.011581 +165899,2015-01-29 09:00:00,BMFBOVESPA:VALE3,10.488602 +165900,2015-01-30 09:00:00,BMFBOVESPA:VALE3,10.814011 +165901,2015-02-02 09:00:00,BMFBOVESPA:VALE3,11.470638 +165902,2015-02-03 09:00:00,BMFBOVESPA:VALE3,12.127266 +165903,2015-02-04 09:00:00,BMFBOVESPA:VALE3,11.941317 +165904,2015-02-05 09:00:00,BMFBOVESPA:VALE3,11.88321 +165905,2015-02-06 09:00:00,BMFBOVESPA:VALE3,11.865777 +165906,2015-02-09 09:00:00,BMFBOVESPA:VALE3,12.545647 +165907,2015-02-10 09:00:00,BMFBOVESPA:VALE3,11.854155 +165908,2015-02-11 09:00:00,BMFBOVESPA:VALE3,12.260915 +165909,2015-02-12 09:00:00,BMFBOVESPA:VALE3,12.539836 +165910,2015-02-13 09:00:00,BMFBOVESPA:VALE3,13.062814 +165911,2015-02-18 09:00:00,BMFBOVESPA:VALE3,13.196463 +165912,2015-02-19 09:00:00,BMFBOVESPA:VALE3,12.842001 +165913,2015-02-20 09:00:00,BMFBOVESPA:VALE3,13.144166 +165914,2015-02-23 10:00:00,BMFBOVESPA:VALE3,12.56308 +165915,2015-02-24 10:00:00,BMFBOVESPA:VALE3,12.807137 +165916,2015-02-25 10:00:00,BMFBOVESPA:VALE3,12.865244 +165917,2015-02-26 10:00:00,BMFBOVESPA:VALE3,12.348078 +165918,2015-02-27 10:00:00,BMFBOVESPA:VALE3,12.348078 +165919,2015-03-02 10:00:00,BMFBOVESPA:VALE3,11.947128 +165920,2015-03-03 10:00:00,BMFBOVESPA:VALE3,12.080779 +165921,2015-03-04 10:00:00,BMFBOVESPA:VALE3,11.848343 +165922,2015-03-05 10:00:00,BMFBOVESPA:VALE3,11.331177 +165923,2015-03-06 10:00:00,BMFBOVESPA:VALE3,11.383475 +165924,2015-03-09 10:00:00,BMFBOVESPA:VALE3,11.354421 +165925,2015-03-10 10:00:00,BMFBOVESPA:VALE3,11.098743 +165926,2015-03-11 10:00:00,BMFBOVESPA:VALE3,10.959283 +165927,2015-03-12 10:00:00,BMFBOVESPA:VALE3,10.959283 +165928,2015-03-13 10:00:00,BMFBOVESPA:VALE3,10.970904 +165929,2015-03-16 10:00:00,BMFBOVESPA:VALE3,10.982526 +165930,2015-03-17 10:00:00,BMFBOVESPA:VALE3,11.55199 +165931,2015-03-18 10:00:00,BMFBOVESPA:VALE3,11.383475 +165932,2015-03-19 10:00:00,BMFBOVESPA:VALE3,11.127797 +165933,2015-03-20 10:00:00,BMFBOVESPA:VALE3,11.766992 +165934,2015-03-23 10:00:00,BMFBOVESPA:VALE3,11.842533 +165935,2015-03-24 10:00:00,BMFBOVESPA:VALE3,11.377664 +165936,2015-03-25 10:00:00,BMFBOVESPA:VALE3,11.48226 +165937,2015-03-26 10:00:00,BMFBOVESPA:VALE3,10.994148 +165938,2015-03-27 10:00:00,BMFBOVESPA:VALE3,10.662929 +165939,2015-03-30 10:00:00,BMFBOVESPA:VALE3,10.819822 +165940,2015-03-31 10:00:00,BMFBOVESPA:VALE3,10.424684 +165941,2015-04-01 10:00:00,BMFBOVESPA:VALE3,10.192249 +165942,2015-04-02 10:00:00,BMFBOVESPA:VALE3,10.459548 +165943,2015-04-06 10:00:00,BMFBOVESPA:VALE3,10.535089 +165944,2015-04-07 10:00:00,BMFBOVESPA:VALE3,11.040634 +165945,2015-04-08 10:00:00,BMFBOVESPA:VALE3,10.895363 +165946,2015-04-09 10:00:00,BMFBOVESPA:VALE3,10.924417 +165947,2015-04-10 10:00:00,BMFBOVESPA:VALE3,10.703605 +165948,2015-04-13 10:00:00,BMFBOVESPA:VALE3,10.599009 +165949,2015-04-14 10:00:00,BMFBOVESPA:VALE3,10.895363 +165950,2015-04-15 10:00:00,BMFBOVESPA:VALE3,11.16658 +165951,2015-04-16 10:00:00,BMFBOVESPA:VALE3,10.842389 +165952,2015-04-17 10:00:00,BMFBOVESPA:VALE3,10.686297 +165953,2015-04-20 10:00:00,BMFBOVESPA:VALE3,10.644272 +165954,2015-04-22 10:00:00,BMFBOVESPA:VALE3,11.676882 +165955,2015-04-23 10:00:00,BMFBOVESPA:VALE3,12.661461 +165956,2015-04-24 10:00:00,BMFBOVESPA:VALE3,13.928208 +165957,2015-04-27 10:00:00,BMFBOVESPA:VALE3,14.084299 +165958,2015-04-28 10:00:00,BMFBOVESPA:VALE3,13.537977 +165959,2015-04-29 10:00:00,BMFBOVESPA:VALE3,12.673469 +165960,2015-04-30 10:00:00,BMFBOVESPA:VALE3,13.598013 +165961,2015-05-04 10:00:00,BMFBOVESPA:VALE3,14.876767 +165962,2015-05-05 10:00:00,BMFBOVESPA:VALE3,16.245573 +165963,2015-05-06 10:00:00,BMFBOVESPA:VALE3,14.96682 +165964,2015-05-07 10:00:00,BMFBOVESPA:VALE3,14.336448 +165965,2015-05-08 10:00:00,BMFBOVESPA:VALE3,13.658048 +165966,2015-05-11 10:00:00,BMFBOVESPA:VALE3,13.976237 +165967,2015-05-12 10:00:00,BMFBOVESPA:VALE3,13.4059 +165968,2015-05-13 10:00:00,BMFBOVESPA:VALE3,12.967642 +165969,2015-05-14 10:00:00,BMFBOVESPA:VALE3,12.805546 +165970,2015-05-15 10:00:00,BMFBOVESPA:VALE3,12.775529 +165971,2015-05-18 10:00:00,BMFBOVESPA:VALE3,12.15116 +165972,2015-05-19 10:00:00,BMFBOVESPA:VALE3,12.079119 +165973,2015-05-20 10:00:00,BMFBOVESPA:VALE3,11.917022 +165974,2015-05-21 10:00:00,BMFBOVESPA:VALE3,12.157164 +165975,2015-05-22 10:00:00,BMFBOVESPA:VALE3,12.163168 +165976,2015-05-25 10:00:00,BMFBOVESPA:VALE3,12.349277 +165977,2015-05-26 10:00:00,BMFBOVESPA:VALE3,12.481356 +165978,2015-05-27 10:00:00,BMFBOVESPA:VALE3,12.577412 +165979,2015-05-28 10:00:00,BMFBOVESPA:VALE3,12.331267 +165980,2015-05-29 10:00:00,BMFBOVESPA:VALE3,12.037093 +165981,2015-06-01 10:00:00,BMFBOVESPA:VALE3,12.03109 +165982,2015-06-02 10:00:00,BMFBOVESPA:VALE3,12.817553 +165983,2015-06-03 10:00:00,BMFBOVESPA:VALE3,12.54139 +165984,2015-06-05 10:00:00,BMFBOVESPA:VALE3,12.367288 +165985,2015-06-08 10:00:00,BMFBOVESPA:VALE3,12.067111 +165986,2015-06-09 10:00:00,BMFBOVESPA:VALE3,11.995068 +165987,2015-06-10 10:00:00,BMFBOVESPA:VALE3,12.733503 +165988,2015-06-11 10:00:00,BMFBOVESPA:VALE3,12.805546 +165989,2015-06-12 10:00:00,BMFBOVESPA:VALE3,12.703486 +165990,2015-06-15 10:00:00,BMFBOVESPA:VALE3,12.211196 +165991,2015-06-16 10:00:00,BMFBOVESPA:VALE3,11.856987 +165992,2015-06-17 10:00:00,BMFBOVESPA:VALE3,11.688887 +165993,2015-06-18 10:00:00,BMFBOVESPA:VALE3,12.247217 +165994,2015-06-19 10:00:00,BMFBOVESPA:VALE3,12.199189 +165995,2015-06-22 10:00:00,BMFBOVESPA:VALE3,11.820966 +165996,2015-06-23 10:00:00,BMFBOVESPA:VALE3,11.893008 +165997,2015-06-24 10:00:00,BMFBOVESPA:VALE3,11.887004 +165998,2015-06-25 10:00:00,BMFBOVESPA:VALE3,11.598835 +165999,2015-06-26 10:00:00,BMFBOVESPA:VALE3,11.778942 +166000,2015-06-29 10:00:00,BMFBOVESPA:VALE3,11.526793 +166001,2015-06-30 10:00:00,BMFBOVESPA:VALE3,10.980471 +166002,2015-07-01 10:00:00,BMFBOVESPA:VALE3,10.872407 +166003,2015-07-02 10:00:00,BMFBOVESPA:VALE3,10.848393 +166004,2015-07-03 10:00:00,BMFBOVESPA:VALE3,10.614255 +166005,2015-07-06 10:00:00,BMFBOVESPA:VALE3,10.596244 +166006,2015-07-07 10:00:00,BMFBOVESPA:VALE3,10.764343 +166007,2015-07-08 10:00:00,BMFBOVESPA:VALE3,10.302071 +166008,2015-07-10 10:00:00,BMFBOVESPA:VALE3,10.272054 +166009,2015-07-13 10:00:00,BMFBOVESPA:VALE3,11.106545 +166010,2015-07-14 10:00:00,BMFBOVESPA:VALE3,10.698304 +166011,2015-07-15 10:00:00,BMFBOVESPA:VALE3,10.272054 +166012,2015-07-16 10:00:00,BMFBOVESPA:VALE3,10.59024 +166013,2015-07-17 10:00:00,BMFBOVESPA:VALE3,10.476174 +166014,2015-07-20 10:00:00,BMFBOVESPA:VALE3,10.392123 +166015,2015-07-21 10:00:00,BMFBOVESPA:VALE3,10.536208 +166016,2015-07-22 10:00:00,BMFBOVESPA:VALE3,10.380117 +166017,2015-07-23 10:00:00,BMFBOVESPA:VALE3,10.398127 +166018,2015-07-24 10:00:00,BMFBOVESPA:VALE3,10.079941 +166019,2015-07-27 10:00:00,BMFBOVESPA:VALE3,10.061929 +166020,2015-07-28 10:00:00,BMFBOVESPA:VALE3,10.8604 +166021,2015-07-29 10:00:00,BMFBOVESPA:VALE3,11.016492 +166022,2015-07-30 10:00:00,BMFBOVESPA:VALE3,10.476174 +166023,2015-07-31 10:00:00,BMFBOVESPA:VALE3,10.728323 +166024,2015-08-03 10:00:00,BMFBOVESPA:VALE3,10.560223 +166025,2015-08-04 10:00:00,BMFBOVESPA:VALE3,10.866403 +166026,2015-08-05 10:00:00,BMFBOVESPA:VALE3,11.412725 +166027,2015-08-06 10:00:00,BMFBOVESPA:VALE3,11.754927 +166028,2015-08-07 10:00:00,BMFBOVESPA:VALE3,11.058517 +166029,2015-08-10 10:00:00,BMFBOVESPA:VALE3,11.616846 +166030,2015-08-11 10:00:00,BMFBOVESPA:VALE3,11.16658 +166031,2015-08-12 10:00:00,BMFBOVESPA:VALE3,11.358693 +166032,2015-08-13 10:00:00,BMFBOVESPA:VALE3,11.094538 +166033,2015-08-14 10:00:00,BMFBOVESPA:VALE3,10.926439 +166034,2015-08-17 10:00:00,BMFBOVESPA:VALE3,10.812372 +166035,2015-08-18 10:00:00,BMFBOVESPA:VALE3,10.458163 +166036,2015-08-19 10:00:00,BMFBOVESPA:VALE3,10.109958 +166037,2015-08-20 10:00:00,BMFBOVESPA:VALE3,10.308074 +166038,2015-08-21 10:00:00,BMFBOVESPA:VALE3,10.025909 +166039,2015-08-24 10:00:00,BMFBOVESPA:VALE3,9.245448 +166040,2015-08-25 10:00:00,BMFBOVESPA:VALE3,9.21543 +166041,2015-08-26 10:00:00,BMFBOVESPA:VALE3,9.545625 +166042,2015-08-27 10:00:00,BMFBOVESPA:VALE3,10.620259 +166043,2015-08-28 10:00:00,BMFBOVESPA:VALE3,10.392123 +166044,2015-08-31 10:00:00,BMFBOVESPA:VALE3,10.75834 +166045,2015-09-01 10:00:00,BMFBOVESPA:VALE3,10.26605 +166046,2015-09-02 10:00:00,BMFBOVESPA:VALE3,10.872407 +166047,2015-09-03 10:00:00,BMFBOVESPA:VALE3,11.244626 +166048,2015-09-04 10:00:00,BMFBOVESPA:VALE3,10.950453 +166049,2015-09-08 10:00:00,BMFBOVESPA:VALE3,11.364697 +166050,2015-09-09 10:00:00,BMFBOVESPA:VALE3,11.442742 +166051,2015-09-10 10:00:00,BMFBOVESPA:VALE3,11.971055 +166052,2015-09-11 10:00:00,BMFBOVESPA:VALE3,11.676882 +166053,2015-09-14 10:00:00,BMFBOVESPA:VALE3,11.496775 +166054,2015-09-15 10:00:00,BMFBOVESPA:VALE3,11.16658 +166055,2015-09-16 10:00:00,BMFBOVESPA:VALE3,11.430737 +166056,2015-09-17 10:00:00,BMFBOVESPA:VALE3,11.700895 +166057,2015-09-18 10:00:00,BMFBOVESPA:VALE3,11.953044 +166058,2015-09-21 10:00:00,BMFBOVESPA:VALE3,11.965051 +166059,2015-09-22 10:00:00,BMFBOVESPA:VALE3,11.682884 +166060,2015-09-23 10:00:00,BMFBOVESPA:VALE3,11.346686 +166061,2015-09-24 10:00:00,BMFBOVESPA:VALE3,11.076528 +166062,2015-09-25 10:00:00,BMFBOVESPA:VALE3,10.764343 +166063,2015-09-28 10:00:00,BMFBOVESPA:VALE3,9.959869 +166064,2015-09-29 10:00:00,BMFBOVESPA:VALE3,9.89383 +166065,2015-09-30 10:00:00,BMFBOVESPA:VALE3,9.953866 +166066,2015-10-01 10:00:00,BMFBOVESPA:VALE3,10.338091 +166067,2015-10-02 10:00:00,BMFBOVESPA:VALE3,10.698304 +166068,2015-10-05 10:00:00,BMFBOVESPA:VALE3,10.890417 +166069,2015-10-06 10:00:00,BMFBOVESPA:VALE3,10.992477 +166070,2015-10-07 10:00:00,BMFBOVESPA:VALE3,12.097129 +166071,2015-10-08 10:00:00,BMFBOVESPA:VALE3,11.941036 +166072,2015-10-09 10:00:00,BMFBOVESPA:VALE3,12.481356 +166073,2015-10-13 10:00:00,BMFBOVESPA:VALE3,11.154573 +166074,2015-10-14 10:00:00,BMFBOVESPA:VALE3,11.226616 +166075,2015-10-15 10:00:00,BMFBOVESPA:VALE3,11.388711 +166076,2015-10-16 10:00:00,BMFBOVESPA:VALE3,11.28069 +166077,2015-10-19 09:00:00,BMFBOVESPA:VALE3,10.900992 +166078,2015-10-20 09:00:00,BMFBOVESPA:VALE3,10.784634 +166079,2015-10-21 09:00:00,BMFBOVESPA:VALE3,11.078593 +166080,2015-10-22 09:00:00,BMFBOVESPA:VALE3,11.335807 +166081,2015-10-23 09:00:00,BMFBOVESPA:VALE3,11.390924 +166082,2015-10-26 09:00:00,BMFBOVESPA:VALE3,10.937738 +166083,2015-10-27 09:00:00,BMFBOVESPA:VALE3,10.429433 +166084,2015-10-28 09:00:00,BMFBOVESPA:VALE3,10.147721 +166085,2015-10-29 09:00:00,BMFBOVESPA:VALE3,9.884382 +166086,2015-10-30 09:00:00,BMFBOVESPA:VALE3,10.447804 +166087,2015-11-03 09:00:00,BMFBOVESPA:VALE3,10.870371 +166088,2015-11-04 09:00:00,BMFBOVESPA:VALE3,10.656026 +166089,2015-11-05 09:00:00,BMFBOVESPA:VALE3,10.38044 +166090,2015-11-06 09:00:00,BMFBOVESPA:VALE3,9.596548 +166091,2015-11-09 09:00:00,BMFBOVESPA:VALE3,9.455692 +166092,2015-11-10 09:00:00,BMFBOVESPA:VALE3,9.418947 +166093,2015-11-11 09:00:00,BMFBOVESPA:VALE3,9.382202 +166094,2015-11-12 09:00:00,BMFBOVESPA:VALE3,9.21685 +166095,2015-11-13 09:00:00,BMFBOVESPA:VALE3,9.412823 +166096,2015-11-16 09:00:00,BMFBOVESPA:VALE3,9.21685 +166097,2015-11-17 09:00:00,BMFBOVESPA:VALE3,8.89227 +166098,2015-11-18 09:00:00,BMFBOVESPA:VALE3,8.935139 +166099,2015-11-19 09:00:00,BMFBOVESPA:VALE3,8.96576 +166100,2015-11-23 09:00:00,BMFBOVESPA:VALE3,8.726918 +166101,2015-11-24 09:00:00,BMFBOVESPA:VALE3,8.861649 +166102,2015-11-25 09:00:00,BMFBOVESPA:VALE3,8.610559 +166103,2015-11-26 09:00:00,BMFBOVESPA:VALE3,8.690173 +166104,2015-11-27 09:00:00,BMFBOVESPA:VALE3,8.145123 +166105,2015-11-30 09:00:00,BMFBOVESPA:VALE3,8.065509 +166106,2015-12-01 09:00:00,BMFBOVESPA:VALE3,7.863412 +166107,2015-12-02 09:00:00,BMFBOVESPA:VALE3,7.924654 +166108,2015-12-03 09:00:00,BMFBOVESPA:VALE3,7.881785 +166109,2015-12-04 09:00:00,BMFBOVESPA:VALE3,7.563329 +166110,2015-12-07 09:00:00,BMFBOVESPA:VALE3,7.477591 +166111,2015-12-08 09:00:00,BMFBOVESPA:VALE3,7.134638 +166112,2015-12-09 09:00:00,BMFBOVESPA:VALE3,7.397977 +166113,2015-12-10 09:00:00,BMFBOVESPA:VALE3,7.759302 +166114,2015-12-11 09:00:00,BMFBOVESPA:VALE3,7.477591 +166115,2015-12-14 09:00:00,BMFBOVESPA:VALE3,7.630695 +166116,2015-12-15 09:00:00,BMFBOVESPA:VALE3,7.887909 +166117,2015-12-16 09:00:00,BMFBOVESPA:VALE3,8.114503 +166118,2015-12-17 09:00:00,BMFBOVESPA:VALE3,7.802171 +166119,2015-12-18 09:00:00,BMFBOVESPA:VALE3,7.894033 +166120,2015-12-21 09:00:00,BMFBOVESPA:VALE3,7.526584 +166121,2015-12-22 09:00:00,BMFBOVESPA:VALE3,7.685812 +166122,2015-12-23 09:00:00,BMFBOVESPA:VALE3,8.09613 +166123,2015-12-28 09:00:00,BMFBOVESPA:VALE3,7.740929 +166124,2015-12-29 09:00:00,BMFBOVESPA:VALE3,7.789923 +166125,2015-12-30 09:00:00,BMFBOVESPA:VALE3,7.979771 +166126,2016-01-04 09:00:00,BMFBOVESPA:VALE3,7.77155 +166127,2016-01-05 09:00:00,BMFBOVESPA:VALE3,7.66744 +166128,2016-01-06 09:00:00,BMFBOVESPA:VALE3,7.104017 +166129,2016-01-07 09:00:00,BMFBOVESPA:VALE3,6.681451 +166130,2016-01-08 09:00:00,BMFBOVESPA:VALE3,6.454857 +166131,2016-01-11 09:00:00,BMFBOVESPA:VALE3,6.271133 +166132,2016-01-12 09:00:00,BMFBOVESPA:VALE3,5.762828 +166133,2016-01-13 09:00:00,BMFBOVESPA:VALE3,5.511738 +166134,2016-01-14 09:00:00,BMFBOVESPA:VALE3,5.909807 +166135,2016-01-15 09:00:00,BMFBOVESPA:VALE3,5.738331 +166136,2016-01-18 09:00:00,BMFBOVESPA:VALE3,5.444372 +166137,2016-01-19 09:00:00,BMFBOVESPA:VALE3,5.621973 +166138,2016-01-20 09:00:00,BMFBOVESPA:VALE3,5.640345 +166139,2016-01-21 09:00:00,BMFBOVESPA:VALE3,5.597476 +166140,2016-01-22 09:00:00,BMFBOVESPA:VALE3,5.53011 +166141,2016-01-26 09:00:00,BMFBOVESPA:VALE3,5.481117 +166142,2016-01-27 09:00:00,BMFBOVESPA:VALE3,5.762828 +166143,2016-01-28 09:00:00,BMFBOVESPA:VALE3,5.713835 +166144,2016-01-29 09:00:00,BMFBOVESPA:VALE3,5.952677 +166145,2016-02-01 09:00:00,BMFBOVESPA:VALE3,5.817945 +166146,2016-02-02 09:00:00,BMFBOVESPA:VALE3,5.266772 +166147,2016-02-03 09:00:00,BMFBOVESPA:VALE3,5.517862 +166148,2016-02-04 09:00:00,BMFBOVESPA:VALE3,6.332374 +166149,2016-02-05 09:00:00,BMFBOVESPA:VALE3,6.265008 +166150,2016-02-10 09:00:00,BMFBOVESPA:VALE3,6.246636 +166151,2016-02-11 09:00:00,BMFBOVESPA:VALE3,6.044539 +166152,2016-02-12 09:00:00,BMFBOVESPA:VALE3,6.277257 +166153,2016-02-15 09:00:00,BMFBOVESPA:VALE3,6.436485 +166154,2016-02-16 09:00:00,BMFBOVESPA:VALE3,6.914169 +166155,2016-02-17 09:00:00,BMFBOVESPA:VALE3,7.293866 +166156,2016-02-18 09:00:00,BMFBOVESPA:VALE3,7.0489 +166157,2016-02-19 09:00:00,BMFBOVESPA:VALE3,7.244873 +166158,2016-02-22 10:00:00,BMFBOVESPA:VALE3,7.955275 +166159,2016-02-23 10:00:00,BMFBOVESPA:VALE3,7.575577 +166160,2016-02-24 10:00:00,BMFBOVESPA:VALE3,7.220376 +166161,2016-02-25 10:00:00,BMFBOVESPA:VALE3,6.816182 +166162,2016-02-26 10:00:00,BMFBOVESPA:VALE3,6.742692 +166163,2016-02-29 10:00:00,BMFBOVESPA:VALE3,7.232625 +166164,2016-03-01 10:00:00,BMFBOVESPA:VALE3,7.84504 +166165,2016-03-02 10:00:00,BMFBOVESPA:VALE3,8.708546 +166166,2016-03-03 10:00:00,BMFBOVESPA:VALE3,9.565927 +166167,2016-03-04 10:00:00,BMFBOVESPA:VALE3,10.135473 +166168,2016-03-07 10:00:00,BMFBOVESPA:VALE3,10.766261 +166169,2016-03-08 10:00:00,BMFBOVESPA:VALE3,9.204602 +166170,2016-03-09 10:00:00,BMFBOVESPA:VALE3,8.880022 +166171,2016-03-10 10:00:00,BMFBOVESPA:VALE3,8.573814 +166172,2016-03-11 10:00:00,BMFBOVESPA:VALE3,8.4942 +166173,2016-03-14 10:00:00,BMFBOVESPA:VALE3,8.230862 +166174,2016-03-15 10:00:00,BMFBOVESPA:VALE3,8.255358 +166175,2016-03-16 10:00:00,BMFBOVESPA:VALE3,9.075995 +166176,2016-03-17 10:00:00,BMFBOVESPA:VALE3,9.492437 +166177,2016-03-18 10:00:00,BMFBOVESPA:VALE3,9.388326 +166178,2016-03-21 10:00:00,BMFBOVESPA:VALE3,9.278092 +166179,2016-03-22 10:00:00,BMFBOVESPA:VALE3,9.449568 +166180,2016-03-23 10:00:00,BMFBOVESPA:VALE3,8.647304 +166181,2016-03-24 10:00:00,BMFBOVESPA:VALE3,9.21685 +166182,2016-03-28 10:00:00,BMFBOVESPA:VALE3,9.29034 +166183,2016-03-29 10:00:00,BMFBOVESPA:VALE3,9.241347 +166184,2016-03-30 10:00:00,BMFBOVESPA:VALE3,9.516934 +166185,2016-03-31 10:00:00,BMFBOVESPA:VALE3,9.278092 +166186,2016-04-01 10:00:00,BMFBOVESPA:VALE3,9.498561 +166187,2016-04-04 10:00:00,BMFBOVESPA:VALE3,9.057622 +166188,2016-04-05 10:00:00,BMFBOVESPA:VALE3,9.36383 +166189,2016-04-06 10:00:00,BMFBOVESPA:VALE3,9.229099 +166190,2016-04-07 10:00:00,BMFBOVESPA:VALE3,9.192354 +166191,2016-04-08 10:00:00,BMFBOVESPA:VALE3,9.945624 +166192,2016-04-11 10:00:00,BMFBOVESPA:VALE3,10.392687 +166193,2016-04-12 10:00:00,BMFBOVESPA:VALE3,11.476663 +166194,2016-04-13 10:00:00,BMFBOVESPA:VALE3,11.984967 +166195,2016-04-14 10:00:00,BMFBOVESPA:VALE3,11.145959 +166196,2016-04-15 10:00:00,BMFBOVESPA:VALE3,11.390924 +166197,2016-04-18 10:00:00,BMFBOVESPA:VALE3,11.666511 +166198,2016-04-19 10:00:00,BMFBOVESPA:VALE3,12.530016 +166199,2016-04-20 10:00:00,BMFBOVESPA:VALE3,13.326157 +166200,2016-04-22 10:00:00,BMFBOVESPA:VALE3,11.837988 +166201,2016-04-25 10:00:00,BMFBOVESPA:VALE3,11.06022 +166202,2016-04-26 10:00:00,BMFBOVESPA:VALE3,11.446042 +166203,2016-04-27 10:00:00,BMFBOVESPA:VALE3,11.911478 +166204,2016-04-28 10:00:00,BMFBOVESPA:VALE3,12.119699 +166205,2016-04-29 10:00:00,BMFBOVESPA:VALE3,12.058458 +166206,2016-05-02 10:00:00,BMFBOVESPA:VALE3,12.168693 +166207,2016-05-03 10:00:00,BMFBOVESPA:VALE3,11.427669 +166208,2016-05-04 10:00:00,BMFBOVESPA:VALE3,10.656026 +166209,2016-05-05 10:00:00,BMFBOVESPA:VALE3,10.202839 +166210,2016-05-06 10:00:00,BMFBOVESPA:VALE3,10.33757 +166211,2016-05-09 10:00:00,BMFBOVESPA:VALE3,9.327085 +166212,2016-05-10 10:00:00,BMFBOVESPA:VALE3,9.719031 +166213,2016-05-11 10:00:00,BMFBOVESPA:VALE3,9.7619 +166214,2016-05-12 10:00:00,BMFBOVESPA:VALE3,9.455692 +166215,2016-05-13 10:00:00,BMFBOVESPA:VALE3,8.990257 +166216,2016-05-16 10:00:00,BMFBOVESPA:VALE3,9.14336 +166217,2016-05-17 10:00:00,BMFBOVESPA:VALE3,9.265843 +166218,2016-05-18 10:00:00,BMFBOVESPA:VALE3,9.008629 +166219,2016-05-19 10:00:00,BMFBOVESPA:VALE3,9.118864 +166220,2016-05-20 10:00:00,BMFBOVESPA:VALE3,8.653428 +166221,2016-05-23 10:00:00,BMFBOVESPA:VALE3,8.843277 +166222,2016-05-24 10:00:00,BMFBOVESPA:VALE3,8.586062 +166223,2016-05-25 10:00:00,BMFBOVESPA:VALE3,8.953512 +166224,2016-05-27 10:00:00,BMFBOVESPA:VALE3,8.751415 +166225,2016-05-30 10:00:00,BMFBOVESPA:VALE3,8.74529 +166226,2016-05-31 10:00:00,BMFBOVESPA:VALE3,8.708546 +166227,2016-06-01 10:00:00,BMFBOVESPA:VALE3,8.837153 +166228,2016-06-02 10:00:00,BMFBOVESPA:VALE3,9.155609 +166229,2016-06-03 10:00:00,BMFBOVESPA:VALE3,9.945624 +166230,2016-06-06 10:00:00,BMFBOVESPA:VALE3,10.343694 +166231,2016-06-07 10:00:00,BMFBOVESPA:VALE3,10.147721 +166232,2016-06-08 10:00:00,BMFBOVESPA:VALE3,10.41106 +166233,2016-06-09 10:00:00,BMFBOVESPA:VALE3,9.61492 +166234,2016-06-10 10:00:00,BMFBOVESPA:VALE3,9.155609 +166235,2016-06-13 10:00:00,BMFBOVESPA:VALE3,9.308712 +166236,2016-06-14 10:00:00,BMFBOVESPA:VALE3,8.959636 +166237,2016-06-15 10:00:00,BMFBOVESPA:VALE3,9.186229 +166238,2016-06-16 10:00:00,BMFBOVESPA:VALE3,9.327085 +166239,2016-06-17 10:00:00,BMFBOVESPA:VALE3,9.357706 +166240,2016-06-20 10:00:00,BMFBOVESPA:VALE3,9.535306 +166241,2016-06-21 10:00:00,BMFBOVESPA:VALE3,9.553679 +166242,2016-06-22 10:00:00,BMFBOVESPA:VALE3,9.706782 +166243,2016-06-23 10:00:00,BMFBOVESPA:VALE3,10.15997 +166244,2016-06-24 10:00:00,BMFBOVESPA:VALE3,9.314837 +166245,2016-06-27 10:00:00,BMFBOVESPA:VALE3,9.063746 +166246,2016-06-28 10:00:00,BMFBOVESPA:VALE3,9.46794 +166247,2016-06-29 10:00:00,BMFBOVESPA:VALE3,9.621044 +166248,2016-06-30 10:00:00,BMFBOVESPA:VALE3,9.963997 +166249,2016-07-01 10:00:00,BMFBOVESPA:VALE3,10.178343 +166250,2016-07-04 10:00:00,BMFBOVESPA:VALE3,10.392687 +166251,2016-07-05 10:00:00,BMFBOVESPA:VALE3,9.835389 +166252,2016-07-06 10:00:00,BMFBOVESPA:VALE3,9.976246 +166253,2016-07-07 10:00:00,BMFBOVESPA:VALE3,9.810893 +166254,2016-07-08 10:00:00,BMFBOVESPA:VALE3,9.915004 +166255,2016-07-11 10:00:00,BMFBOVESPA:VALE3,10.325322 +166256,2016-07-12 10:00:00,BMFBOVESPA:VALE3,10.833627 +166257,2016-07-13 10:00:00,BMFBOVESPA:VALE3,10.913241 +166258,2016-07-14 10:00:00,BMFBOVESPA:VALE3,10.625405 +166259,2016-07-15 10:00:00,BMFBOVESPA:VALE3,10.619281 +166260,2016-07-18 10:00:00,BMFBOVESPA:VALE3,10.766261 +166261,2016-07-19 10:00:00,BMFBOVESPA:VALE3,10.313074 +166262,2016-07-20 10:00:00,BMFBOVESPA:VALE3,10.110977 +166263,2016-07-21 10:00:00,BMFBOVESPA:VALE3,10.656026 +166264,2016-07-22 10:00:00,BMFBOVESPA:VALE3,10.502922 +166265,2016-07-25 10:00:00,BMFBOVESPA:VALE3,10.668274 +166266,2016-07-26 10:00:00,BMFBOVESPA:VALE3,11.28069 +166267,2016-07-27 10:00:00,BMFBOVESPA:VALE3,11.586897 +166268,2016-07-28 10:00:00,BMFBOVESPA:VALE3,11.660388 +166269,2016-07-29 10:00:00,BMFBOVESPA:VALE3,11.329683 +166270,2016-08-01 10:00:00,BMFBOVESPA:VALE3,10.962234 +166271,2016-08-02 10:00:00,BMFBOVESPA:VALE3,11.017351 +166272,2016-08-03 10:00:00,BMFBOVESPA:VALE3,11.525656 +166273,2016-08-04 10:00:00,BMFBOVESPA:VALE3,11.488911 +166274,2016-08-05 10:00:00,BMFBOVESPA:VALE3,11.617518 +166275,2016-08-08 10:00:00,BMFBOVESPA:VALE3,11.623642 +166276,2016-08-09 10:00:00,BMFBOVESPA:VALE3,11.629766 +166277,2016-08-10 10:00:00,BMFBOVESPA:VALE3,11.078593 +166278,2016-08-11 10:00:00,BMFBOVESPA:VALE3,11.274566 +166279,2016-08-12 10:00:00,BMFBOVESPA:VALE3,10.998978 +166280,2016-08-15 10:00:00,BMFBOVESPA:VALE3,11.286814 +166281,2016-08-16 10:00:00,BMFBOVESPA:VALE3,11.623642 +166282,2016-08-17 10:00:00,BMFBOVESPA:VALE3,11.709381 +166283,2016-08-18 10:00:00,BMFBOVESPA:VALE3,11.586897 +166284,2016-08-19 10:00:00,BMFBOVESPA:VALE3,11.684884 +166285,2016-08-22 10:00:00,BMFBOVESPA:VALE3,11.256193 +166286,2016-08-23 10:00:00,BMFBOVESPA:VALE3,11.482787 +166287,2016-08-24 10:00:00,BMFBOVESPA:VALE3,11.115338 +166288,2016-08-25 10:00:00,BMFBOVESPA:VALE3,11.13371 +166289,2016-08-26 10:00:00,BMFBOVESPA:VALE3,10.845874 +166290,2016-08-29 10:00:00,BMFBOVESPA:VALE3,11.084717 +166291,2016-08-30 10:00:00,BMFBOVESPA:VALE3,10.80913 +166292,2016-08-31 10:00:00,BMFBOVESPA:VALE3,10.374316 +166293,2016-09-01 10:00:00,BMFBOVESPA:VALE3,10.680523 +166294,2016-09-02 10:00:00,BMFBOVESPA:VALE3,11.170455 +166295,2016-09-05 10:00:00,BMFBOVESPA:VALE3,10.962234 +166296,2016-09-06 10:00:00,BMFBOVESPA:VALE3,11.188827 +166297,2016-09-08 10:00:00,BMFBOVESPA:VALE3,10.894869 +166298,2016-09-09 10:00:00,BMFBOVESPA:VALE3,10.325322 +166299,2016-09-12 10:00:00,BMFBOVESPA:VALE3,10.711144 +166300,2016-09-13 10:00:00,BMFBOVESPA:VALE3,9.963997 +166301,2016-09-14 10:00:00,BMFBOVESPA:VALE3,10.19059 +166302,2016-09-15 10:00:00,BMFBOVESPA:VALE3,10.19059 +166303,2016-09-16 10:00:00,BMFBOVESPA:VALE3,10.049735 +166304,2016-09-19 10:00:00,BMFBOVESPA:VALE3,10.202839 +166305,2016-09-20 10:00:00,BMFBOVESPA:VALE3,10.227336 +166306,2016-09-21 10:00:00,BMFBOVESPA:VALE3,10.80913 +166307,2016-09-22 10:00:00,BMFBOVESPA:VALE3,10.747888 +166308,2016-09-23 10:00:00,BMFBOVESPA:VALE3,10.80913 +166309,2016-09-26 10:00:00,BMFBOVESPA:VALE3,10.680523 +166310,2016-09-27 10:00:00,BMFBOVESPA:VALE3,10.778509 +166311,2016-09-28 10:00:00,BMFBOVESPA:VALE3,11.139835 +166312,2016-09-29 10:00:00,BMFBOVESPA:VALE3,11.017351 +166313,2016-09-30 10:00:00,BMFBOVESPA:VALE3,10.907116 +166314,2016-10-03 10:00:00,BMFBOVESPA:VALE3,11.084717 +166315,2016-10-04 10:00:00,BMFBOVESPA:VALE3,10.80913 +166316,2016-10-05 10:00:00,BMFBOVESPA:VALE3,10.937738 +166317,2016-10-06 10:00:00,BMFBOVESPA:VALE3,10.900992 +166318,2016-10-07 10:00:00,BMFBOVESPA:VALE3,11.023475 +166319,2016-10-10 10:00:00,BMFBOVESPA:VALE3,11.666511 +166320,2016-10-11 10:00:00,BMFBOVESPA:VALE3,11.390924 +166321,2016-10-13 10:00:00,BMFBOVESPA:VALE3,10.870371 +166322,2016-10-14 10:00:00,BMFBOVESPA:VALE3,11.035724 +166323,2016-10-17 09:00:00,BMFBOVESPA:VALE3,11.170455 +166324,2016-10-18 09:00:00,BMFBOVESPA:VALE3,11.495035 +166325,2016-10-19 09:00:00,BMFBOVESPA:VALE3,11.403173 +166326,2016-10-20 09:00:00,BMFBOVESPA:VALE3,11.697132 +166327,2016-10-21 09:00:00,BMFBOVESPA:VALE3,12.193189 +166328,2016-10-24 09:00:00,BMFBOVESPA:VALE3,12.43203 +166329,2016-10-25 09:00:00,BMFBOVESPA:VALE3,13.075067 +166330,2016-10-26 09:00:00,BMFBOVESPA:VALE3,13.332281 +166331,2016-10-27 09:00:00,BMFBOVESPA:VALE3,13.473137 +166332,2016-10-28 09:00:00,BMFBOVESPA:VALE3,13.558874 +166333,2016-10-31 09:00:00,BMFBOVESPA:VALE3,13.52213 +166334,2016-11-01 09:00:00,BMFBOVESPA:VALE3,13.65686 +166335,2016-11-03 09:00:00,BMFBOVESPA:VALE3,13.448639 +166336,2016-11-04 09:00:00,BMFBOVESPA:VALE3,13.234295 +166337,2016-11-07 09:00:00,BMFBOVESPA:VALE3,14.165165 +166338,2016-11-08 09:00:00,BMFBOVESPA:VALE3,14.679594 +166339,2016-11-09 09:00:00,BMFBOVESPA:VALE3,15.310382 +166340,2016-11-10 09:00:00,BMFBOVESPA:VALE3,16.4556 +166341,2016-11-11 09:00:00,BMFBOVESPA:VALE3,15.910549 +166342,2016-11-14 09:00:00,BMFBOVESPA:VALE3,16.204508 +166343,2016-11-16 09:00:00,BMFBOVESPA:VALE3,15.402245 +166344,2016-11-17 09:00:00,BMFBOVESPA:VALE3,15.151154 +166345,2016-11-18 09:00:00,BMFBOVESPA:VALE3,15.047044 +166346,2016-11-21 09:00:00,BMFBOVESPA:VALE3,15.818687 +166347,2016-11-22 09:00:00,BMFBOVESPA:VALE3,17.006773 +166348,2016-11-23 09:00:00,BMFBOVESPA:VALE3,17.251739 +166349,2016-11-24 09:00:00,BMFBOVESPA:VALE3,16.896538 +166350,2016-11-25 09:00:00,BMFBOVESPA:VALE3,17.698802 +166351,2016-11-28 09:00:00,BMFBOVESPA:VALE3,18.990998 +166352,2016-11-29 09:00:00,BMFBOVESPA:VALE3,17.802913 +166353,2016-11-30 09:00:00,BMFBOVESPA:VALE3,17.184373 +166354,2016-12-01 09:00:00,BMFBOVESPA:VALE3,17.435463 +166355,2016-12-02 09:00:00,BMFBOVESPA:VALE3,18.166236 +166356,2016-12-05 09:00:00,BMFBOVESPA:VALE3,18.233998 +166357,2016-12-06 09:00:00,BMFBOVESPA:VALE3,18.480403 +166358,2016-12-07 09:00:00,BMFBOVESPA:VALE3,19.114897 +166359,2016-12-08 09:00:00,BMFBOVESPA:VALE3,18.560484 +166360,2016-12-09 09:00:00,BMFBOVESPA:VALE3,18.240158 +166361,2016-12-12 09:00:00,BMFBOVESPA:VALE3,18.166236 +166362,2016-12-13 09:00:00,BMFBOVESPA:VALE3,17.45166 +166363,2016-12-14 09:00:00,BMFBOVESPA:VALE3,17.174454 +166364,2016-12-15 09:00:00,BMFBOVESPA:VALE3,17.390059 +166365,2016-12-16 09:00:00,BMFBOVESPA:VALE3,17.094373 +166366,2016-12-19 09:00:00,BMFBOVESPA:VALE3,16.047149 +166367,2016-12-20 09:00:00,BMFBOVESPA:VALE3,16.373637 +166368,2016-12-21 09:00:00,BMFBOVESPA:VALE3,16.312036 +166369,2016-12-22 09:00:00,BMFBOVESPA:VALE3,15.63442 +166370,2016-12-23 09:00:00,BMFBOVESPA:VALE3,15.517379 +166371,2016-12-26 09:00:00,BMFBOVESPA:VALE3,16.010189 +166372,2016-12-27 09:00:00,BMFBOVESPA:VALE3,15.930108 +166373,2016-12-28 09:00:00,BMFBOVESPA:VALE3,16.435238 +166374,2016-12-29 09:00:00,BMFBOVESPA:VALE3,15.819225 +166375,2017-01-02 09:00:00,BMFBOVESPA:VALE3,15.437296 +166376,2017-01-03 09:00:00,BMFBOVESPA:VALE3,16.121071 +166377,2017-01-04 09:00:00,BMFBOVESPA:VALE3,15.831546 +166378,2017-01-05 09:00:00,BMFBOVESPA:VALE3,16.435238 +166379,2017-01-06 09:00:00,BMFBOVESPA:VALE3,15.997868 +166380,2017-01-09 09:00:00,BMFBOVESPA:VALE3,16.324356 +166381,2017-01-10 09:00:00,BMFBOVESPA:VALE3,17.581024 +166382,2017-01-11 09:00:00,BMFBOVESPA:VALE3,17.944471 +166383,2017-01-12 09:00:00,BMFBOVESPA:VALE3,18.523524 +166384,2017-01-13 09:00:00,BMFBOVESPA:VALE3,19.084096 +166385,2017-01-16 09:00:00,BMFBOVESPA:VALE3,19.601547 +166386,2017-01-17 09:00:00,BMFBOVESPA:VALE3,18.831531 +166387,2017-01-18 09:00:00,BMFBOVESPA:VALE3,19.780192 +166388,2017-01-19 09:00:00,BMFBOVESPA:VALE3,19.385942 +166389,2017-01-20 09:00:00,BMFBOVESPA:VALE3,19.77403 +166390,2017-01-23 09:00:00,BMFBOVESPA:VALE3,20.519408 +166391,2017-01-24 09:00:00,BMFBOVESPA:VALE3,21.024539 +166392,2017-01-26 09:00:00,BMFBOVESPA:VALE3,20.69805 +166393,2017-01-27 09:00:00,BMFBOVESPA:VALE3,20.759653 +166394,2017-01-30 09:00:00,BMFBOVESPA:VALE3,19.866433 +166395,2017-01-31 09:00:00,BMFBOVESPA:VALE3,19.823312 +166396,2017-02-01 09:00:00,BMFBOVESPA:VALE3,20.260681 +166397,2017-02-02 09:00:00,BMFBOVESPA:VALE3,20.118999 +166398,2017-02-03 09:00:00,BMFBOVESPA:VALE3,18.856172 +166399,2017-02-06 09:00:00,BMFBOVESPA:VALE3,18.431122 +166400,2017-02-07 09:00:00,BMFBOVESPA:VALE3,18.628246 +166401,2017-02-08 09:00:00,BMFBOVESPA:VALE3,18.843851 +166402,2017-02-09 09:00:00,BMFBOVESPA:VALE3,19.145697 +166403,2017-02-10 09:00:00,BMFBOVESPA:VALE3,20.20524 +166404,2017-02-13 09:00:00,BMFBOVESPA:VALE3,22.059442 +166405,2017-02-14 09:00:00,BMFBOVESPA:VALE3,21.190863 +166406,2017-02-15 09:00:00,BMFBOVESPA:VALE3,20.833574 +166407,2017-02-16 09:00:00,BMFBOVESPA:VALE3,20.802774 +166408,2017-02-17 09:00:00,BMFBOVESPA:VALE3,20.987578 +166409,2017-02-20 10:00:00,BMFBOVESPA:VALE3,22.441369 +166410,2017-02-21 10:00:00,BMFBOVESPA:VALE3,21.893118 +166411,2017-02-22 10:00:00,BMFBOVESPA:VALE3,21.369505 +166412,2017-02-23 10:00:00,BMFBOVESPA:VALE3,20.433164 +166413,2017-02-24 10:00:00,BMFBOVESPA:VALE3,20.15596 +166414,2017-03-01 10:00:00,BMFBOVESPA:VALE3,20.433164 +166415,2017-03-02 10:00:00,BMFBOVESPA:VALE3,19.379782 +166416,2017-03-03 10:00:00,BMFBOVESPA:VALE3,19.601547 +166417,2017-03-06 10:00:00,BMFBOVESPA:VALE3,19.158018 +166418,2017-03-07 10:00:00,BMFBOVESPA:VALE3,19.047135 +166419,2017-03-08 10:00:00,BMFBOVESPA:VALE3,18.554325 +166420,2017-03-09 10:00:00,BMFBOVESPA:VALE3,18.591285 +166421,2017-03-10 10:00:00,BMFBOVESPA:VALE3,18.264798 +166422,2017-03-13 10:00:00,BMFBOVESPA:VALE3,19.102576 +166423,2017-03-14 10:00:00,BMFBOVESPA:VALE3,19.201139 +166424,2017-03-15 10:00:00,BMFBOVESPA:VALE3,20.525567 +166425,2017-03-16 10:00:00,BMFBOVESPA:VALE3,20.038916 +166426,2017-03-17 10:00:00,BMFBOVESPA:VALE3,19.28122 +166427,2017-03-20 10:00:00,BMFBOVESPA:VALE3,19.484504 +166428,2017-03-21 10:00:00,BMFBOVESPA:VALE3,17.889031 +166429,2017-03-22 10:00:00,BMFBOVESPA:VALE3,18.110795 +166430,2017-03-23 10:00:00,BMFBOVESPA:VALE3,18.012233 +166431,2017-03-24 10:00:00,BMFBOVESPA:VALE3,17.864389 +166432,2017-03-27 10:00:00,BMFBOVESPA:VALE3,18.104634 +166433,2017-03-28 10:00:00,BMFBOVESPA:VALE3,18.36336 +166434,2017-03-29 10:00:00,BMFBOVESPA:VALE3,18.548165 +166435,2017-03-30 10:00:00,BMFBOVESPA:VALE3,18.597446 +166436,2017-03-31 10:00:00,BMFBOVESPA:VALE3,18.351041 +166437,2017-04-03 10:00:00,BMFBOVESPA:VALE3,18.178556 +166438,2017-04-04 10:00:00,BMFBOVESPA:VALE3,18.880812 +166439,2017-04-05 10:00:00,BMFBOVESPA:VALE3,18.141596 +166440,2017-04-06 10:00:00,BMFBOVESPA:VALE3,17.808948 +166441,2017-04-07 10:00:00,BMFBOVESPA:VALE3,17.956791 +166442,2017-04-10 10:00:00,BMFBOVESPA:VALE3,17.88287 +166443,2017-04-11 10:00:00,BMFBOVESPA:VALE3,17.654945 +166444,2017-04-12 10:00:00,BMFBOVESPA:VALE3,16.891088 +166445,2017-04-13 10:00:00,BMFBOVESPA:VALE3,16.921888 +166446,2017-04-17 10:00:00,BMFBOVESPA:VALE3,16.897248 +166447,2017-04-18 10:00:00,BMFBOVESPA:VALE3,16.392118 +166448,2017-04-19 10:00:00,BMFBOVESPA:VALE3,16.429078 +166449,2017-04-20 10:00:00,BMFBOVESPA:VALE3,17.279176 +166450,2017-04-24 10:00:00,BMFBOVESPA:VALE3,17.47369 +166451,2017-04-25 10:00:00,BMFBOVESPA:VALE3,18.046597 +166452,2017-04-26 10:00:00,BMFBOVESPA:VALE3,17.651927 +166453,2017-04-27 10:00:00,BMFBOVESPA:VALE3,17.079019 +166454,2017-04-28 10:00:00,BMFBOVESPA:VALE3,17.48642 +166455,2017-05-02 10:00:00,BMFBOVESPA:VALE3,17.861993 +166456,2017-05-03 10:00:00,BMFBOVESPA:VALE3,16.754372 +166457,2017-05-04 10:00:00,BMFBOVESPA:VALE3,16.136904 +166458,2017-05-05 10:00:00,BMFBOVESPA:VALE3,16.582499 +166459,2017-05-08 10:00:00,BMFBOVESPA:VALE3,16.569769 +166460,2017-05-09 10:00:00,BMFBOVESPA:VALE3,16.868953 +166461,2017-05-10 10:00:00,BMFBOVESPA:VALE3,16.907146 +166462,2017-05-11 10:00:00,BMFBOVESPA:VALE3,16.754372 +166463,2017-05-12 10:00:00,BMFBOVESPA:VALE3,16.49338 +166464,2017-05-15 10:00:00,BMFBOVESPA:VALE3,16.964438 +166465,2017-05-16 10:00:00,BMFBOVESPA:VALE3,17.352742 +166466,2017-05-17 10:00:00,BMFBOVESPA:VALE3,17.085385 +166467,2017-05-18 10:00:00,BMFBOVESPA:VALE3,17.098117 +166468,2017-05-19 10:00:00,BMFBOVESPA:VALE3,17.346376 +166469,2017-05-22 10:00:00,BMFBOVESPA:VALE3,17.772874 +166470,2017-05-23 10:00:00,BMFBOVESPA:VALE3,17.989306 +166471,2017-05-24 10:00:00,BMFBOVESPA:VALE3,17.518249 +166472,2017-05-25 10:00:00,BMFBOVESPA:VALE3,17.632831 +166473,2017-05-26 10:00:00,BMFBOVESPA:VALE3,17.734681 +166474,2017-05-29 10:00:00,BMFBOVESPA:VALE3,17.861993 +166475,2017-05-30 10:00:00,BMFBOVESPA:VALE3,18.205738 +166476,2017-05-31 10:00:00,BMFBOVESPA:VALE3,17.295451 +166477,2017-06-01 10:00:00,BMFBOVESPA:VALE3,16.977169 +166478,2017-06-02 10:00:00,BMFBOVESPA:VALE3,17.047192 +166479,2017-06-05 10:00:00,BMFBOVESPA:VALE3,16.862588 +166480,2017-06-06 10:00:00,BMFBOVESPA:VALE3,16.919878 +166481,2017-06-07 10:00:00,BMFBOVESPA:VALE3,16.837126 +166482,2017-06-08 10:00:00,BMFBOVESPA:VALE3,17.199967 +166483,2017-06-09 10:00:00,BMFBOVESPA:VALE3,17.378204 +166484,2017-06-12 10:00:00,BMFBOVESPA:VALE3,17.085385 +166485,2017-06-13 10:00:00,BMFBOVESPA:VALE3,16.7862 +166486,2017-06-14 10:00:00,BMFBOVESPA:VALE3,16.614327 +166487,2017-06-16 10:00:00,BMFBOVESPA:VALE3,16.270582 +166488,2017-06-19 10:00:00,BMFBOVESPA:VALE3,16.79893 +166489,2017-06-20 10:00:00,BMFBOVESPA:VALE3,16.366067 +166490,2017-06-21 10:00:00,BMFBOVESPA:VALE3,16.849856 +166491,2017-06-22 10:00:00,BMFBOVESPA:VALE3,17.199967 +166492,2017-06-23 10:00:00,BMFBOVESPA:VALE3,17.340011 +166493,2017-06-26 10:00:00,BMFBOVESPA:VALE3,17.48642 +166494,2017-06-27 10:00:00,BMFBOVESPA:VALE3,17.772874 +166495,2017-06-28 10:00:00,BMFBOVESPA:VALE3,18.326686 +166496,2017-06-29 10:00:00,BMFBOVESPA:VALE3,18.396707 +166497,2017-06-30 10:00:00,BMFBOVESPA:VALE3,18.460364 +166498,2017-07-03 10:00:00,BMFBOVESPA:VALE3,18.874131 +166499,2017-07-04 10:00:00,BMFBOVESPA:VALE3,18.855034 +166500,2017-07-05 10:00:00,BMFBOVESPA:VALE3,18.415804 +166501,2017-07-06 10:00:00,BMFBOVESPA:VALE3,18.409439 +166502,2017-07-07 10:00:00,BMFBOVESPA:VALE3,18.390341 +166503,2017-07-10 10:00:00,BMFBOVESPA:VALE3,18.912324 +166504,2017-07-11 10:00:00,BMFBOVESPA:VALE3,19.122391 +166505,2017-07-12 10:00:00,BMFBOVESPA:VALE3,19.033272 +166506,2017-07-13 10:00:00,BMFBOVESPA:VALE3,18.574945 +166507,2017-07-14 10:00:00,BMFBOVESPA:VALE3,18.791377 +166508,2017-07-17 10:00:00,BMFBOVESPA:VALE3,18.918689 +166509,2017-07-18 10:00:00,BMFBOVESPA:VALE3,19.033272 +166510,2017-07-19 10:00:00,BMFBOVESPA:VALE3,19.033272 +166511,2017-07-20 10:00:00,BMFBOVESPA:VALE3,18.282125 +166512,2017-07-21 10:00:00,BMFBOVESPA:VALE3,18.142082 +166513,2017-07-24 10:00:00,BMFBOVESPA:VALE3,18.543117 +166514,2017-07-25 10:00:00,BMFBOVESPA:VALE3,19.485233 +166515,2017-07-26 10:00:00,BMFBOVESPA:VALE3,18.880496 +166516,2017-07-27 10:00:00,BMFBOVESPA:VALE3,18.905959 +166517,2017-07-28 10:00:00,BMFBOVESPA:VALE3,19.31336 +166518,2017-07-31 10:00:00,BMFBOVESPA:VALE3,19.924461 +166519,2017-08-01 10:00:00,BMFBOVESPA:VALE3,19.771686 +166520,2017-08-02 10:00:00,BMFBOVESPA:VALE3,19.803515 +166521,2017-08-03 10:00:00,BMFBOVESPA:VALE3,19.529792 +166522,2017-08-04 10:00:00,BMFBOVESPA:VALE3,19.879902 +166523,2017-08-07 10:00:00,BMFBOVESPA:VALE3,20.637412 +166524,2017-08-08 10:00:00,BMFBOVESPA:VALE3,20.401884 +166525,2017-08-09 10:00:00,BMFBOVESPA:VALE3,20.3064 +166526,2017-08-10 10:00:00,BMFBOVESPA:VALE3,20.051775 +166527,2017-08-11 10:00:00,BMFBOVESPA:VALE3,19.606179 +166528,2017-08-14 10:00:00,BMFBOVESPA:VALE3,19.924461 +166529,2017-08-15 10:00:00,BMFBOVESPA:VALE3,19.809881 +166530,2017-08-16 10:00:00,BMFBOVESPA:VALE3,20.198184 +166531,2017-08-17 10:00:00,BMFBOVESPA:VALE3,19.860806 +166532,2017-08-18 10:00:00,BMFBOVESPA:VALE3,20.083602 +166533,2017-08-21 10:00:00,BMFBOVESPA:VALE3,20.210916 +166534,2017-08-22 10:00:00,BMFBOVESPA:VALE3,20.280938 +166535,2017-08-23 10:00:00,BMFBOVESPA:VALE3,20.713802 +166536,2017-08-24 10:00:00,BMFBOVESPA:VALE3,21.566798 +166537,2017-08-25 10:00:00,BMFBOVESPA:VALE3,21.534971 +166538,2017-08-28 10:00:00,BMFBOVESPA:VALE3,21.872349 +166539,2017-08-29 10:00:00,BMFBOVESPA:VALE3,21.923273 +166540,2017-08-30 10:00:00,BMFBOVESPA:VALE3,21.859617 +166541,2017-08-31 10:00:00,BMFBOVESPA:VALE3,22.330676 +166542,2017-09-01 10:00:00,BMFBOVESPA:VALE3,22.706246 +166543,2017-09-04 10:00:00,BMFBOVESPA:VALE3,22.979969 +166544,2017-09-05 10:00:00,BMFBOVESPA:VALE3,22.661687 +166545,2017-09-06 10:00:00,BMFBOVESPA:VALE3,22.789 +166546,2017-09-08 10:00:00,BMFBOVESPA:VALE3,21.948736 +166547,2017-09-11 10:00:00,BMFBOVESPA:VALE3,22.33704 +166548,2017-09-12 10:00:00,BMFBOVESPA:VALE3,22.445255 +166549,2017-09-13 10:00:00,BMFBOVESPA:VALE3,22.13334 +166550,2017-09-14 10:00:00,BMFBOVESPA:VALE3,21.40129 +166551,2017-09-15 10:00:00,BMFBOVESPA:VALE3,21.515872 +166552,2017-09-18 10:00:00,BMFBOVESPA:VALE3,21.802326 +166553,2017-09-19 10:00:00,BMFBOVESPA:VALE3,21.592259 +166554,2017-09-20 10:00:00,BMFBOVESPA:VALE3,21.114836 +166555,2017-09-21 10:00:00,BMFBOVESPA:VALE3,20.694703 +166556,2017-09-22 10:00:00,BMFBOVESPA:VALE3,20.312766 +166557,2017-09-25 10:00:00,BMFBOVESPA:VALE3,19.790783 +166558,2017-09-26 10:00:00,BMFBOVESPA:VALE3,20.051775 +166559,2017-09-27 10:00:00,BMFBOVESPA:VALE3,20.325497 +166560,2017-09-28 10:00:00,BMFBOVESPA:VALE3,20.210916 +166561,2017-09-29 10:00:00,BMFBOVESPA:VALE3,20.287304 +166562,2017-10-02 10:00:00,BMFBOVESPA:VALE3,20.3064 +166563,2017-10-03 10:00:00,BMFBOVESPA:VALE3,20.796553 +166564,2017-10-04 10:00:00,BMFBOVESPA:VALE3,20.758362 +166565,2017-10-05 10:00:00,BMFBOVESPA:VALE3,20.541929 +166566,2017-10-06 10:00:00,BMFBOVESPA:VALE3,20.459175 +166567,2017-10-09 10:00:00,BMFBOVESPA:VALE3,20.051775 +166568,2017-10-10 10:00:00,BMFBOVESPA:VALE3,19.937193 +166569,2017-10-11 10:00:00,BMFBOVESPA:VALE3,19.797149 +166570,2017-10-13 10:00:00,BMFBOVESPA:VALE3,20.94933 +166571,2017-10-16 09:00:00,BMFBOVESPA:VALE3,21.229417 +166572,2017-10-17 09:00:00,BMFBOVESPA:VALE3,20.739265 +166573,2017-10-18 09:00:00,BMFBOVESPA:VALE3,20.541929 +166574,2017-10-19 09:00:00,BMFBOVESPA:VALE3,21.006621 +166575,2017-10-20 09:00:00,BMFBOVESPA:VALE3,20.974793 +166576,2017-10-23 09:00:00,BMFBOVESPA:VALE3,20.822017 +166577,2017-10-24 09:00:00,BMFBOVESPA:VALE3,21.534971 +166578,2017-10-25 09:00:00,BMFBOVESPA:VALE3,21.356731 +166579,2017-10-26 09:00:00,BMFBOVESPA:VALE3,20.796553 +166580,2017-10-27 09:00:00,BMFBOVESPA:VALE3,20.720166 +166581,2017-10-30 09:00:00,BMFBOVESPA:VALE3,20.592853 +166582,2017-10-31 09:00:00,BMFBOVESPA:VALE3,20.433712 +166583,2017-11-01 09:00:00,BMFBOVESPA:VALE3,20.892039 +166584,2017-11-03 09:00:00,BMFBOVESPA:VALE3,21.350366 +166585,2017-11-06 09:00:00,BMFBOVESPA:VALE3,21.859617 +166586,2017-11-07 09:00:00,BMFBOVESPA:VALE3,21.337634 +166587,2017-11-08 09:00:00,BMFBOVESPA:VALE3,21.604991 +166588,2017-11-09 09:00:00,BMFBOVESPA:VALE3,20.879307 +166589,2017-11-10 09:00:00,BMFBOVESPA:VALE3,20.860211 +166590,2017-11-13 09:00:00,BMFBOVESPA:VALE3,21.095739 +166591,2017-11-14 09:00:00,BMFBOVESPA:VALE3,20.471907 +166592,2017-11-16 09:00:00,BMFBOVESPA:VALE3,20.751994 +166593,2017-11-17 09:00:00,BMFBOVESPA:VALE3,20.955695 +166594,2017-11-21 09:00:00,BMFBOVESPA:VALE3,21.675013 +166595,2017-11-22 09:00:00,BMFBOVESPA:VALE3,22.114244 +166596,2017-11-23 09:00:00,BMFBOVESPA:VALE3,22.407063 +166597,2017-11-24 09:00:00,BMFBOVESPA:VALE3,22.782636 +166598,2017-11-27 09:00:00,BMFBOVESPA:VALE3,22.540741 +166599,2017-11-28 09:00:00,BMFBOVESPA:VALE3,23.075455 +166600,2017-11-29 09:00:00,BMFBOVESPA:VALE3,22.725345 +166601,2017-11-30 09:00:00,BMFBOVESPA:VALE3,22.368868 +166602,2017-12-01 09:00:00,BMFBOVESPA:VALE3,22.5853 +166603,2017-12-04 09:00:00,BMFBOVESPA:VALE3,23.444663 +166604,2017-12-05 09:00:00,BMFBOVESPA:VALE3,22.929045 +166605,2017-12-06 09:00:00,BMFBOVESPA:VALE3,22.763537 +166606,2017-12-07 09:00:00,BMFBOVESPA:VALE3,22.496181 +166607,2017-12-08 09:00:00,BMFBOVESPA:VALE3,22.5853 +166608,2017-12-11 09:00:00,BMFBOVESPA:VALE3,22.763537 +166609,2017-12-12 09:00:00,BMFBOVESPA:VALE3,23.030895 +166610,2017-12-13 09:00:00,BMFBOVESPA:VALE3,22.986336 +166611,2017-12-14 09:00:00,BMFBOVESPA:VALE3,23.06909 +166612,2017-12-15 09:00:00,BMFBOVESPA:VALE3,23.482855 +166613,2017-12-18 09:00:00,BMFBOVESPA:VALE3,24.087592 +166614,2017-12-19 09:00:00,BMFBOVESPA:VALE3,24.093956 +166615,2017-12-20 09:00:00,BMFBOVESPA:VALE3,24.921492 +166616,2017-12-21 09:00:00,BMFBOVESPA:VALE3,25.290698 +166617,2017-12-22 09:00:00,BMFBOVESPA:VALE3,25.599454 +166618,2017-12-26 09:00:00,BMFBOVESPA:VALE3,25.638054 +166619,2017-12-27 09:00:00,BMFBOVESPA:VALE3,25.644489 +166620,2017-12-28 09:00:00,BMFBOVESPA:VALE3,25.901833 +166621,2018-01-02 09:00:00,BMFBOVESPA:VALE3,26.841146 +166622,2018-01-03 09:00:00,BMFBOVESPA:VALE3,26.680305 +166623,2018-01-04 09:00:00,BMFBOVESPA:VALE3,26.789676 +166624,2018-01-05 09:00:00,BMFBOVESPA:VALE3,27.207864 +166625,2018-01-08 09:00:00,BMFBOVESPA:VALE3,27.812625 +166626,2018-01-09 09:00:00,BMFBOVESPA:VALE3,27.709687 +166627,2018-01-10 09:00:00,BMFBOVESPA:VALE3,27.323669 +166628,2018-01-11 09:00:00,BMFBOVESPA:VALE3,27.85766 +166629,2018-01-12 09:00:00,BMFBOVESPA:VALE3,28.018501 +166630,2018-01-15 09:00:00,BMFBOVESPA:VALE3,27.967033 +166631,2018-01-16 09:00:00,BMFBOVESPA:VALE3,27.214296 +166632,2018-01-17 09:00:00,BMFBOVESPA:VALE3,27.761157 +166633,2018-01-18 09:00:00,BMFBOVESPA:VALE3,27.574581 +166634,2018-01-19 09:00:00,BMFBOVESPA:VALE3,27.587448 +166635,2018-01-22 09:00:00,BMFBOVESPA:VALE3,27.439475 +166636,2018-01-23 09:00:00,BMFBOVESPA:VALE3,26.294285 +166637,2018-01-24 09:00:00,BMFBOVESPA:VALE3,26.879747 +166638,2018-01-26 09:00:00,BMFBOVESPA:VALE3,26.65457 +166639,2018-01-29 09:00:00,BMFBOVESPA:VALE3,26.950517 +166640,2018-01-30 09:00:00,BMFBOVESPA:VALE3,26.680305 +166641,2018-01-31 09:00:00,BMFBOVESPA:VALE3,26.667438 +166642,2018-02-01 09:00:00,BMFBOVESPA:VALE3,26.886182 +166643,2018-02-02 09:00:00,BMFBOVESPA:VALE3,26.24925 +166644,2018-02-05 09:00:00,BMFBOVESPA:VALE3,25.959736 +166645,2018-02-06 09:00:00,BMFBOVESPA:VALE3,27.323669 +166646,2018-02-07 09:00:00,BMFBOVESPA:VALE3,26.834711 +166647,2018-02-08 09:00:00,BMFBOVESPA:VALE3,26.757508 +166648,2018-02-09 09:00:00,BMFBOVESPA:VALE3,27.021287 +166649,2018-02-14 09:00:00,BMFBOVESPA:VALE3,28.63613 +166650,2018-02-15 09:00:00,BMFBOVESPA:VALE3,29.562576 +166651,2018-02-16 09:00:00,BMFBOVESPA:VALE3,29.614044 +166652,2018-02-19 10:00:00,BMFBOVESPA:VALE3,29.884258 +166653,2018-02-20 10:00:00,BMFBOVESPA:VALE3,29.279494 +166654,2018-02-21 10:00:00,BMFBOVESPA:VALE3,28.822706 +166655,2018-02-22 10:00:00,BMFBOVESPA:VALE3,29.382432 +166656,2018-02-23 10:00:00,BMFBOVESPA:VALE3,29.646214 +166657,2018-02-26 10:00:00,BMFBOVESPA:VALE3,30.495454 +166658,2018-02-27 10:00:00,BMFBOVESPA:VALE3,30.450419 +166659,2018-02-28 10:00:00,BMFBOVESPA:VALE3,28.983547 +166660,2018-03-01 10:00:00,BMFBOVESPA:VALE3,28.59753 +166661,2018-03-02 10:00:00,BMFBOVESPA:VALE3,28.147174 +166662,2018-03-05 10:00:00,BMFBOVESPA:VALE3,28.115007 +166663,2018-03-06 10:00:00,BMFBOVESPA:VALE3,27.979901 +166664,2018-03-07 10:00:00,BMFBOVESPA:VALE3,27.881337 +166665,2018-03-08 10:00:00,BMFBOVESPA:VALE3,26.976902 +166666,2018-03-09 10:00:00,BMFBOVESPA:VALE3,27.393332 +166667,2018-03-12 10:00:00,BMFBOVESPA:VALE3,27.627575 +166668,2018-03-13 10:00:00,BMFBOVESPA:VALE3,27.412854 +166669,2018-03-14 10:00:00,BMFBOVESPA:VALE3,27.718668 +166670,2018-03-15 10:00:00,BMFBOVESPA:VALE3,27.588536 +166671,2018-03-16 10:00:00,BMFBOVESPA:VALE3,27.523467 +166672,2018-03-19 10:00:00,BMFBOVESPA:VALE3,26.742659 +166673,2018-03-20 10:00:00,BMFBOVESPA:VALE3,27.067995 +166674,2018-03-21 10:00:00,BMFBOVESPA:VALE3,27.653602 +166675,2018-03-22 10:00:00,BMFBOVESPA:VALE3,27.282719 +166676,2018-03-23 10:00:00,BMFBOVESPA:VALE3,27.067995 +166677,2018-03-26 10:00:00,BMFBOVESPA:VALE3,27.328266 +166678,2018-03-27 10:00:00,BMFBOVESPA:VALE3,26.586499 +166679,2018-03-28 10:00:00,BMFBOVESPA:VALE3,27.028957 +166680,2018-03-29 10:00:00,BMFBOVESPA:VALE3,27.464906 +166681,2018-04-02 10:00:00,BMFBOVESPA:VALE3,27.978939 +166682,2018-04-03 10:00:00,BMFBOVESPA:VALE3,27.894351 +166683,2018-04-04 10:00:00,BMFBOVESPA:VALE3,27.686135 +166684,2018-04-05 10:00:00,BMFBOVESPA:VALE3,28.141607 +166685,2018-04-06 10:00:00,BMFBOVESPA:VALE3,27.809765 +166686,2018-04-09 10:00:00,BMFBOVESPA:VALE3,27.946406 +166687,2018-04-10 10:00:00,BMFBOVESPA:VALE3,29.176177 +166688,2018-04-11 10:00:00,BMFBOVESPA:VALE3,29.046042 +166689,2018-04-12 10:00:00,BMFBOVESPA:VALE3,29.156658 +166690,2018-04-13 10:00:00,BMFBOVESPA:VALE3,29.267271 +166691,2018-04-16 10:00:00,BMFBOVESPA:VALE3,28.980976 +166692,2018-04-17 10:00:00,BMFBOVESPA:VALE3,29.885411 +166693,2018-04-18 10:00:00,BMFBOVESPA:VALE3,30.893954 +166694,2018-04-19 10:00:00,BMFBOVESPA:VALE3,31.121691 +166695,2018-04-20 10:00:00,BMFBOVESPA:VALE3,30.991555 +166696,2018-04-23 10:00:00,BMFBOVESPA:VALE3,30.906967 +166697,2018-04-24 10:00:00,BMFBOVESPA:VALE3,31.434013 +166698,2018-04-25 10:00:00,BMFBOVESPA:VALE3,31.199771 +166699,2018-04-26 10:00:00,BMFBOVESPA:VALE3,31.687775 +166700,2018-04-27 10:00:00,BMFBOVESPA:VALE3,31.460038 +166701,2018-04-30 10:00:00,BMFBOVESPA:VALE3,31.668253 +166702,2018-05-02 10:00:00,BMFBOVESPA:VALE3,31.694281 +166703,2018-05-03 10:00:00,BMFBOVESPA:VALE3,31.941537 +166704,2018-05-04 10:00:00,BMFBOVESPA:VALE3,32.338448 +166705,2018-05-07 10:00:00,BMFBOVESPA:VALE3,32.03914 +166706,2018-05-08 10:00:00,BMFBOVESPA:VALE3,32.006604 +166707,2018-05-09 10:00:00,BMFBOVESPA:VALE3,32.696318 +166708,2018-05-10 10:00:00,BMFBOVESPA:VALE3,33.444593 +166709,2018-05-11 10:00:00,BMFBOVESPA:VALE3,34.24492 +166710,2018-05-14 10:00:00,BMFBOVESPA:VALE3,35.312023 +166711,2018-05-15 10:00:00,BMFBOVESPA:VALE3,35.55928 +166712,2018-05-16 10:00:00,BMFBOVESPA:VALE3,36.372622 +166713,2018-05-17 10:00:00,BMFBOVESPA:VALE3,36.034271 +166714,2018-05-18 10:00:00,BMFBOVESPA:VALE3,35.63736 +166715,2018-05-21 10:00:00,BMFBOVESPA:VALE3,34.485669 +166716,2018-05-22 10:00:00,BMFBOVESPA:VALE3,34.056225 +166717,2018-05-23 10:00:00,BMFBOVESPA:VALE3,33.795955 +166718,2018-05-24 10:00:00,BMFBOVESPA:VALE3,34.134305 +166719,2018-05-25 10:00:00,BMFBOVESPA:VALE3,33.496646 +166720,2018-05-28 10:00:00,BMFBOVESPA:VALE3,33.22987 +166721,2018-05-29 10:00:00,BMFBOVESPA:VALE3,32.637757 +166722,2018-05-30 10:00:00,BMFBOVESPA:VALE3,32.943574 +166723,2018-06-01 10:00:00,BMFBOVESPA:VALE3,34.329506 +166724,2018-06-04 10:00:00,BMFBOVESPA:VALE3,34.173346 +166725,2018-06-05 10:00:00,BMFBOVESPA:VALE3,34.96066 +166726,2018-06-06 10:00:00,BMFBOVESPA:VALE3,36.483235 +166727,2018-06-07 10:00:00,BMFBOVESPA:VALE3,35.37709 +166728,2018-06-08 10:00:00,BMFBOVESPA:VALE3,33.112748 +166729,2018-06-11 10:00:00,BMFBOVESPA:VALE3,33.08672 +166730,2018-06-12 10:00:00,BMFBOVESPA:VALE3,33.639794 +166731,2018-06-13 10:00:00,BMFBOVESPA:VALE3,33.542192 +166732,2018-06-14 10:00:00,BMFBOVESPA:VALE3,33.6463 +166733,2018-06-15 10:00:00,BMFBOVESPA:VALE3,31.967565 +166734,2018-06-18 10:00:00,BMFBOVESPA:VALE3,32.019617 +166735,2018-06-19 10:00:00,BMFBOVESPA:VALE3,31.427505 +166736,2018-06-20 10:00:00,BMFBOVESPA:VALE3,31.75935 +166737,2018-06-21 10:00:00,BMFBOVESPA:VALE3,30.718271 +166738,2018-06-22 10:00:00,BMFBOVESPA:VALE3,31.238809 +166739,2018-06-25 10:00:00,BMFBOVESPA:VALE3,30.685738 +166740,2018-06-26 10:00:00,BMFBOVESPA:VALE3,31.453533 +166741,2018-06-27 10:00:00,BMFBOVESPA:VALE3,31.329906 +166742,2018-06-28 10:00:00,BMFBOVESPA:VALE3,31.928524 +166743,2018-06-29 10:00:00,BMFBOVESPA:VALE3,32.266874 +166744,2018-07-02 10:00:00,BMFBOVESPA:VALE3,31.726814 +166745,2018-07-03 10:00:00,BMFBOVESPA:VALE3,31.206276 +166746,2018-07-04 10:00:00,BMFBOVESPA:VALE3,31.251823 +166747,2018-07-05 10:00:00,BMFBOVESPA:VALE3,32.338448 +166748,2018-07-06 10:00:00,BMFBOVESPA:VALE3,32.754879 +166749,2018-07-10 10:00:00,BMFBOVESPA:VALE3,32.227833 +166750,2018-07-11 10:00:00,BMFBOVESPA:VALE3,31.791883 +166751,2018-07-12 10:00:00,BMFBOVESPA:VALE3,32.826453 +166752,2018-07-13 10:00:00,BMFBOVESPA:VALE3,32.735359 +166753,2018-07-16 10:00:00,BMFBOVESPA:VALE3,32.53365 +166754,2018-07-17 10:00:00,BMFBOVESPA:VALE3,32.989121 +166755,2018-07-18 10:00:00,BMFBOVESPA:VALE3,33.477126 +166756,2018-07-19 10:00:00,BMFBOVESPA:VALE3,32.162766 +166757,2018-07-20 10:00:00,BMFBOVESPA:VALE3,31.700789 +166758,2018-07-23 10:00:00,BMFBOVESPA:VALE3,32.273379 +166759,2018-07-24 10:00:00,BMFBOVESPA:VALE3,33.386032 +166760,2018-07-25 10:00:00,BMFBOVESPA:VALE3,33.672327 +166761,2018-07-26 10:00:00,BMFBOVESPA:VALE3,34.34252 +166762,2018-07-27 10:00:00,BMFBOVESPA:VALE3,34.778472 +166763,2018-07-30 10:00:00,BMFBOVESPA:VALE3,35.351065 +166764,2018-07-31 10:00:00,BMFBOVESPA:VALE3,35.682907 +166765,2018-08-01 10:00:00,BMFBOVESPA:VALE3,34.52471 +166766,2018-08-02 10:00:00,BMFBOVESPA:VALE3,34.381561 +166767,2018-08-03 10:00:00,BMFBOVESPA:VALE3,35.175511 +166768,2018-08-06 10:00:00,BMFBOVESPA:VALE3,35.075107 +166769,2018-08-07 10:00:00,BMFBOVESPA:VALE3,35.309386 +166770,2018-08-08 10:00:00,BMFBOVESPA:VALE3,35.075107 +166771,2018-08-09 10:00:00,BMFBOVESPA:VALE3,34.700257 +166772,2018-08-10 10:00:00,BMFBOVESPA:VALE3,34.613238 +166773,2018-08-13 10:00:00,BMFBOVESPA:VALE3,34.994781 +166774,2018-08-14 10:00:00,BMFBOVESPA:VALE3,35.316079 +166775,2018-08-15 10:00:00,BMFBOVESPA:VALE3,33.743055 +166776,2018-08-16 10:00:00,BMFBOVESPA:VALE3,33.281189 +166777,2018-08-17 10:00:00,BMFBOVESPA:VALE3,34.00411 +166778,2018-08-20 10:00:00,BMFBOVESPA:VALE3,34.432508 +166779,2018-08-21 10:00:00,BMFBOVESPA:VALE3,34.626627 +166780,2018-08-22 10:00:00,BMFBOVESPA:VALE3,35.67754 +166781,2018-08-23 10:00:00,BMFBOVESPA:VALE3,35.711008 +166782,2018-08-24 10:00:00,BMFBOVESPA:VALE3,36.246509 +166783,2018-08-27 10:00:00,BMFBOVESPA:VALE3,37.263952 +166784,2018-08-28 10:00:00,BMFBOVESPA:VALE3,37.250567 +166785,2018-08-29 10:00:00,BMFBOVESPA:VALE3,36.962736 +166786,2018-08-30 10:00:00,BMFBOVESPA:VALE3,36.527644 +166787,2018-08-31 10:00:00,BMFBOVESPA:VALE3,35.891739 +166788,2018-09-03 10:00:00,BMFBOVESPA:VALE3,36.179569 +166789,2018-09-04 10:00:00,BMFBOVESPA:VALE3,34.807357 +166790,2018-09-05 10:00:00,BMFBOVESPA:VALE3,34.907764 +166791,2018-09-06 10:00:00,BMFBOVESPA:VALE3,35.798028 +166792,2018-09-10 10:00:00,BMFBOVESPA:VALE3,35.623992 +166793,2018-09-11 10:00:00,BMFBOVESPA:VALE3,35.202287 +166794,2018-09-12 10:00:00,BMFBOVESPA:VALE3,35.777947 +166795,2018-09-13 10:00:00,BMFBOVESPA:VALE3,35.998839 +166796,2018-09-14 10:00:00,BMFBOVESPA:VALE3,36.949349 +166797,2018-09-17 10:00:00,BMFBOVESPA:VALE3,36.842249 +166798,2018-09-18 10:00:00,BMFBOVESPA:VALE3,38.381805 +166799,2018-09-19 10:00:00,BMFBOVESPA:VALE3,39.211828 +166800,2018-09-20 10:00:00,BMFBOVESPA:VALE3,39.707162 +166801,2018-09-21 10:00:00,BMFBOVESPA:VALE3,40.8384 +166802,2018-09-24 10:00:00,BMFBOVESPA:VALE3,40.29621 +166803,2018-09-25 10:00:00,BMFBOVESPA:VALE3,41.634955 +166804,2018-09-26 10:00:00,BMFBOVESPA:VALE3,40.169027 +166805,2018-09-27 10:00:00,BMFBOVESPA:VALE3,39.814261 +166806,2018-09-28 10:00:00,BMFBOVESPA:VALE3,40.041848 +166807,2018-10-01 10:00:00,BMFBOVESPA:VALE3,40.430085 +166808,2018-10-02 10:00:00,BMFBOVESPA:VALE3,40.965582 +166809,2018-10-03 10:00:00,BMFBOVESPA:VALE3,40.128867 +166810,2018-10-04 10:00:00,BMFBOVESPA:VALE3,39.359088 +166811,2018-10-05 10:00:00,BMFBOVESPA:VALE3,38.482212 +166812,2018-10-08 10:00:00,BMFBOVESPA:VALE3,38.187686 +166813,2018-10-09 10:00:00,BMFBOVESPA:VALE3,38.62278 +166814,2018-10-10 10:00:00,BMFBOVESPA:VALE3,37.411214 +166815,2018-10-11 10:00:00,BMFBOVESPA:VALE3,37.806145 +166816,2018-10-15 10:00:00,BMFBOVESPA:VALE3,38.602696 +166817,2018-10-16 10:00:00,BMFBOVESPA:VALE3,38.62278 +166818,2018-10-17 10:00:00,BMFBOVESPA:VALE3,39.359088 +166819,2018-10-18 10:00:00,BMFBOVESPA:VALE3,37.819532 +166820,2018-10-19 10:00:00,BMFBOVESPA:VALE3,37.839613 +166821,2018-10-22 10:00:00,BMFBOVESPA:VALE3,39.071258 +166822,2018-10-23 10:00:00,BMFBOVESPA:VALE3,37.986875 +166823,2018-10-24 10:00:00,BMFBOVESPA:VALE3,36.433932 +166824,2018-10-25 10:00:00,BMFBOVESPA:VALE3,36.554419 +166825,2018-10-26 10:00:00,BMFBOVESPA:VALE3,37.217096 +166826,2018-10-29 10:00:00,BMFBOVESPA:VALE3,35.543665 +166827,2018-10-30 10:00:00,BMFBOVESPA:VALE3,36.059082 +166828,2018-10-31 10:00:00,BMFBOVESPA:VALE3,37.9601 +166829,2018-11-01 10:00:00,BMFBOVESPA:VALE3,38.488904 +166830,2018-11-05 09:00:00,BMFBOVESPA:VALE3,38.508985 +166831,2018-11-06 09:00:00,BMFBOVESPA:VALE3,38.308174 +166832,2018-11-07 09:00:00,BMFBOVESPA:VALE3,38.549148 +166833,2018-11-08 09:00:00,BMFBOVESPA:VALE3,38.167606 +166834,2018-11-09 09:00:00,BMFBOVESPA:VALE3,36.581195 +166835,2018-11-12 09:00:00,BMFBOVESPA:VALE3,36.715067 +166836,2018-11-13 09:00:00,BMFBOVESPA:VALE3,37.665577 +166837,2018-11-14 09:00:00,BMFBOVESPA:VALE3,36.922573 +166838,2018-11-16 09:00:00,BMFBOVESPA:VALE3,37.585253 +166839,2018-11-19 09:00:00,BMFBOVESPA:VALE3,37.063141 +166840,2018-11-21 09:00:00,BMFBOVESPA:VALE3,36.500868 +166841,2018-11-22 09:00:00,BMFBOVESPA:VALE3,36.172877 +166842,2018-11-23 09:00:00,BMFBOVESPA:VALE3,33.702891 +166843,2018-11-26 09:00:00,BMFBOVESPA:VALE3,33.548937 +166844,2018-11-27 09:00:00,BMFBOVESPA:VALE3,33.415061 +166845,2018-11-28 09:00:00,BMFBOVESPA:VALE3,35.008168 +166846,2018-11-29 09:00:00,BMFBOVESPA:VALE3,34.807357 +166847,2018-11-30 09:00:00,BMFBOVESPA:VALE3,35.342854 +166848,2018-12-03 09:00:00,BMFBOVESPA:VALE3,36.219733 +166849,2018-12-04 09:00:00,BMFBOVESPA:VALE3,35.396405 +166850,2018-12-05 09:00:00,BMFBOVESPA:VALE3,35.342854 +166851,2018-12-06 09:00:00,BMFBOVESPA:VALE3,35.008168 +166852,2018-12-07 09:00:00,BMFBOVESPA:VALE3,34.332103 +166853,2018-12-10 09:00:00,BMFBOVESPA:VALE3,33.602488 +166854,2018-12-11 09:00:00,BMFBOVESPA:VALE3,33.870235 +166855,2018-12-12 09:00:00,BMFBOVESPA:VALE3,33.71628 +166856,2018-12-13 09:00:00,BMFBOVESPA:VALE3,33.870235 +166857,2018-12-14 09:00:00,BMFBOVESPA:VALE3,34.057661 +166858,2018-12-17 09:00:00,BMFBOVESPA:VALE3,34.305328 +166859,2018-12-18 09:00:00,BMFBOVESPA:VALE3,34.432508 +166860,2018-12-19 09:00:00,BMFBOVESPA:VALE3,33.475305 +166861,2018-12-20 09:00:00,BMFBOVESPA:VALE3,33.341432 +166862,2018-12-21 09:00:00,BMFBOVESPA:VALE3,34.044273 +166863,2018-12-26 09:00:00,BMFBOVESPA:VALE3,33.763136 +166864,2018-12-27 09:00:00,BMFBOVESPA:VALE3,33.133926 +166865,2018-12-28 09:00:00,BMFBOVESPA:VALE3,34.137985 +166866,2019-01-02 09:00:00,BMFBOVESPA:VALE3,34.198228 +166867,2019-01-03 09:00:00,BMFBOVESPA:VALE3,32.79924 +166868,2019-01-04 09:00:00,BMFBOVESPA:VALE3,34.934537 +166869,2019-01-07 09:00:00,BMFBOVESPA:VALE3,34.747114 +166870,2019-01-08 09:00:00,BMFBOVESPA:VALE3,35.0818 +166871,2019-01-09 09:00:00,BMFBOVESPA:VALE3,35.938595 +166872,2019-01-10 09:00:00,BMFBOVESPA:VALE3,35.543665 +166873,2019-01-11 09:00:00,BMFBOVESPA:VALE3,35.061719 +166874,2019-01-14 09:00:00,BMFBOVESPA:VALE3,35.208979 +166875,2019-01-15 09:00:00,BMFBOVESPA:VALE3,35.041636 +166876,2019-01-16 09:00:00,BMFBOVESPA:VALE3,35.24245 +166877,2019-01-17 09:00:00,BMFBOVESPA:VALE3,36.300057 +166878,2019-01-18 09:00:00,BMFBOVESPA:VALE3,36.654823 +166879,2019-01-21 09:00:00,BMFBOVESPA:VALE3,37.002897 +166880,2019-01-22 09:00:00,BMFBOVESPA:VALE3,36.869025 +166881,2019-01-23 09:00:00,BMFBOVESPA:VALE3,37.250567 +166882,2019-01-24 09:00:00,BMFBOVESPA:VALE3,37.585253 +166883,2019-01-28 09:00:00,BMFBOVESPA:VALE3,28.367997 +166884,2019-01-29 09:00:00,BMFBOVESPA:VALE3,28.608971 +166885,2019-01-30 09:00:00,BMFBOVESPA:VALE3,31.192746 +166886,2019-01-31 09:00:00,BMFBOVESPA:VALE3,30.456437 +166887,2019-02-01 09:00:00,BMFBOVESPA:VALE3,30.958467 +166888,2019-02-04 09:00:00,BMFBOVESPA:VALE3,29.907552 +166889,2019-02-05 09:00:00,BMFBOVESPA:VALE3,29.880777 +166890,2019-02-06 09:00:00,BMFBOVESPA:VALE3,28.421545 +166891,2019-02-07 09:00:00,BMFBOVESPA:VALE3,27.839192 +166892,2019-02-08 09:00:00,BMFBOVESPA:VALE3,28.890106 +166893,2019-02-11 09:00:00,BMFBOVESPA:VALE3,28.127022 +166894,2019-02-12 09:00:00,BMFBOVESPA:VALE3,29.65319 +166895,2019-02-13 09:00:00,BMFBOVESPA:VALE3,30.449745 +166896,2019-02-14 09:00:00,BMFBOVESPA:VALE3,30.563537 +166897,2019-02-15 09:00:00,BMFBOVESPA:VALE3,30.7108 +166898,2019-02-18 10:00:00,BMFBOVESPA:VALE3,30.289094 +166899,2019-02-19 10:00:00,BMFBOVESPA:VALE3,30.449745 +166900,2019-02-20 10:00:00,BMFBOVESPA:VALE3,30.657248 +166901,2019-02-21 10:00:00,BMFBOVESPA:VALE3,30.376113 +166902,2019-02-22 10:00:00,BMFBOVESPA:VALE3,31.453803 +166903,2019-02-25 10:00:00,BMFBOVESPA:VALE3,31.54082 +166904,2019-02-26 10:00:00,BMFBOVESPA:VALE3,31.594371 +166905,2019-02-27 10:00:00,BMFBOVESPA:VALE3,31.346704 +166906,2019-02-28 10:00:00,BMFBOVESPA:VALE3,31.527432 +166907,2019-03-01 10:00:00,BMFBOVESPA:VALE3,31.28646 +166908,2019-03-06 10:00:00,BMFBOVESPA:VALE3,32.163336 +166909,2019-03-07 10:00:00,BMFBOVESPA:VALE3,32.705529 +166910,2019-03-08 10:00:00,BMFBOVESPA:VALE3,32.698833 +166911,2019-03-11 10:00:00,BMFBOVESPA:VALE3,33.388289 +166912,2019-03-12 10:00:00,BMFBOVESPA:VALE3,33.448532 +166913,2019-03-13 10:00:00,BMFBOVESPA:VALE3,33.937174 +166914,2019-03-14 10:00:00,BMFBOVESPA:VALE3,33.943866 +166915,2019-03-15 10:00:00,BMFBOVESPA:VALE3,33.836767 +166916,2019-03-18 10:00:00,BMFBOVESPA:VALE3,33.776523 +166917,2019-03-19 10:00:00,BMFBOVESPA:VALE3,34.740421 +166918,2019-03-20 10:00:00,BMFBOVESPA:VALE3,33.843462 +166919,2019-03-21 10:00:00,BMFBOVESPA:VALE3,34.064353 +166920,2019-03-22 10:00:00,BMFBOVESPA:VALE3,33.50208 +166921,2019-03-25 10:00:00,BMFBOVESPA:VALE3,33.167394 +166922,2019-03-26 10:00:00,BMFBOVESPA:VALE3,33.656036 +166923,2019-03-27 10:00:00,BMFBOVESPA:VALE3,33.200862 +166924,2019-03-28 10:00:00,BMFBOVESPA:VALE3,33.000051 +166925,2019-03-29 10:00:00,BMFBOVESPA:VALE3,34.091129 +166926,2019-04-01 10:00:00,BMFBOVESPA:VALE3,35.208979 +166927,2019-04-02 10:00:00,BMFBOVESPA:VALE3,34.55969 +166928,2019-04-03 10:00:00,BMFBOVESPA:VALE3,34.660094 +166929,2019-04-04 10:00:00,BMFBOVESPA:VALE3,34.914457 +166930,2019-04-05 10:00:00,BMFBOVESPA:VALE3,34.79397 +166931,2019-04-08 10:00:00,BMFBOVESPA:VALE3,35.737784 +166932,2019-04-09 10:00:00,BMFBOVESPA:VALE3,35.041636 +166933,2019-04-10 10:00:00,BMFBOVESPA:VALE3,34.646706 +166934,2019-04-11 10:00:00,BMFBOVESPA:VALE3,34.66679 +166935,2019-04-12 10:00:00,BMFBOVESPA:VALE3,34.459283 +166936,2019-04-15 10:00:00,BMFBOVESPA:VALE3,34.358879 +166937,2019-04-16 10:00:00,BMFBOVESPA:VALE3,35.543665 +166938,2019-04-17 10:00:00,BMFBOVESPA:VALE3,34.9747 +166939,2019-04-18 10:00:00,BMFBOVESPA:VALE3,35.195594 +166940,2019-04-22 10:00:00,BMFBOVESPA:VALE3,34.338796 +166941,2019-04-23 10:00:00,BMFBOVESPA:VALE3,34.753806 +166942,2019-04-24 10:00:00,BMFBOVESPA:VALE3,33.709587 +166943,2019-04-25 10:00:00,BMFBOVESPA:VALE3,33.689507 +166944,2019-04-26 10:00:00,BMFBOVESPA:VALE3,33.749748 +166945,2019-04-29 10:00:00,BMFBOVESPA:VALE3,33.635956 +166946,2019-04-30 10:00:00,BMFBOVESPA:VALE3,33.535548 +166947,2019-05-02 10:00:00,BMFBOVESPA:VALE3,32.759077 +166948,2019-05-03 10:00:00,BMFBOVESPA:VALE3,33.736363 +166949,2019-05-06 10:00:00,BMFBOVESPA:VALE3,33.241026 +166950,2019-05-07 10:00:00,BMFBOVESPA:VALE3,33.267802 +166951,2019-05-08 10:00:00,BMFBOVESPA:VALE3,32.79924 +166952,2019-05-09 10:00:00,BMFBOVESPA:VALE3,32.49133 +166953,2019-05-10 10:00:00,BMFBOVESPA:VALE3,33.107151 +166954,2019-05-13 10:00:00,BMFBOVESPA:VALE3,31.748326 +166955,2019-05-14 10:00:00,BMFBOVESPA:VALE3,31.855425 +166956,2019-05-15 10:00:00,BMFBOVESPA:VALE3,32.0964 +166957,2019-05-16 10:00:00,BMFBOVESPA:VALE3,31.058874 +166958,2019-05-17 10:00:00,BMFBOVESPA:VALE3,31.942444 +166959,2019-05-20 10:00:00,BMFBOVESPA:VALE3,31.293153 +166960,2019-05-21 10:00:00,BMFBOVESPA:VALE3,31.734938 +166961,2019-05-22 10:00:00,BMFBOVESPA:VALE3,31.768406 +166962,2019-05-23 10:00:00,BMFBOVESPA:VALE3,32.009381 +166963,2019-05-24 10:00:00,BMFBOVESPA:VALE3,32.337374 +166964,2019-05-27 10:00:00,BMFBOVESPA:VALE3,33.595793 +166965,2019-05-28 10:00:00,BMFBOVESPA:VALE3,33.635956 +166966,2019-05-29 10:00:00,BMFBOVESPA:VALE3,33.267802 +166967,2019-05-30 10:00:00,BMFBOVESPA:VALE3,33.475305 +166968,2019-05-31 10:00:00,BMFBOVESPA:VALE3,32.79924 +166969,2019-06-03 10:00:00,BMFBOVESPA:VALE3,32.685448 +166970,2019-06-04 10:00:00,BMFBOVESPA:VALE3,32.872872 +166971,2019-06-05 10:00:00,BMFBOVESPA:VALE3,32.390923 +166972,2019-06-06 10:00:00,BMFBOVESPA:VALE3,32.665365 +166973,2019-06-07 10:00:00,BMFBOVESPA:VALE3,32.571654 +166974,2019-06-10 10:00:00,BMFBOVESPA:VALE3,32.357455 +166975,2019-06-11 10:00:00,BMFBOVESPA:VALE3,34.425815 +166976,2019-06-12 10:00:00,BMFBOVESPA:VALE3,34.465979 +166977,2019-06-13 10:00:00,BMFBOVESPA:VALE3,34.70695 +166978,2019-06-14 10:00:00,BMFBOVESPA:VALE3,34.405735 +166979,2019-06-17 10:00:00,BMFBOVESPA:VALE3,33.602488 +166980,2019-06-18 10:00:00,BMFBOVESPA:VALE3,34.807357 +166981,2019-06-19 10:00:00,BMFBOVESPA:VALE3,35.008168 +166982,2019-06-21 10:00:00,BMFBOVESPA:VALE3,35.10188 +166983,2019-06-24 10:00:00,BMFBOVESPA:VALE3,35.075107 +166984,2019-06-25 10:00:00,BMFBOVESPA:VALE3,34.392347 +166985,2019-06-26 10:00:00,BMFBOVESPA:VALE3,34.526222 +166986,2019-06-27 10:00:00,BMFBOVESPA:VALE3,34.606546 +166987,2019-06-28 10:00:00,BMFBOVESPA:VALE3,34.68687 +166988,2019-07-01 10:00:00,BMFBOVESPA:VALE3,35.911823 +166989,2019-07-02 10:00:00,BMFBOVESPA:VALE3,34.399039 +166990,2019-07-03 10:00:00,BMFBOVESPA:VALE3,34.332103 +166991,2019-07-04 10:00:00,BMFBOVESPA:VALE3,34.586463 +166992,2019-07-05 10:00:00,BMFBOVESPA:VALE3,33.709587 +166993,2019-07-08 10:00:00,BMFBOVESPA:VALE3,34.104517 +166994,2019-07-10 10:00:00,BMFBOVESPA:VALE3,34.894376 +166995,2019-07-11 10:00:00,BMFBOVESPA:VALE3,34.840825 +166996,2019-07-12 10:00:00,BMFBOVESPA:VALE3,34.680177 +166997,2019-07-15 10:00:00,BMFBOVESPA:VALE3,35.269223 +166998,2019-07-16 10:00:00,BMFBOVESPA:VALE3,35.510197 +166999,2019-07-17 10:00:00,BMFBOVESPA:VALE3,35.269223 +167000,2019-07-18 10:00:00,BMFBOVESPA:VALE3,35.202287 +167001,2019-07-19 10:00:00,BMFBOVESPA:VALE3,35.289306 +167002,2019-07-22 10:00:00,BMFBOVESPA:VALE3,35.108575 +167003,2019-07-23 10:00:00,BMFBOVESPA:VALE3,34.646706 +167004,2019-07-24 10:00:00,BMFBOVESPA:VALE3,33.903706 +167005,2019-07-25 10:00:00,BMFBOVESPA:VALE3,33.796606 +167006,2019-07-26 10:00:00,BMFBOVESPA:VALE3,33.622568 +167007,2019-07-29 10:00:00,BMFBOVESPA:VALE3,33.642648 +167008,2019-07-30 10:00:00,BMFBOVESPA:VALE3,33.475305 +167009,2019-07-31 10:00:00,BMFBOVESPA:VALE3,33.341432 +167010,2019-08-01 10:00:00,BMFBOVESPA:VALE3,32.397618 +167011,2019-08-02 10:00:00,BMFBOVESPA:VALE3,32.022768 +167012,2019-08-05 10:00:00,BMFBOVESPA:VALE3,30.791124 +167013,2019-08-06 10:00:00,BMFBOVESPA:VALE3,31.206134 +167014,2019-08-07 10:00:00,BMFBOVESPA:VALE3,31.112422 +167015,2019-08-08 10:00:00,BMFBOVESPA:VALE3,31.580983 +167016,2019-08-09 10:00:00,BMFBOVESPA:VALE3,30.449745 +167017,2019-08-12 10:00:00,BMFBOVESPA:VALE3,30.228851 +167018,2019-08-13 10:00:00,BMFBOVESPA:VALE3,31.12581 +167019,2019-08-14 10:00:00,BMFBOVESPA:VALE3,30.041427 +167020,2019-08-15 10:00:00,BMFBOVESPA:VALE3,29.378747 +167021,2019-08-16 10:00:00,BMFBOVESPA:VALE3,29.244873 +167022,2019-08-19 10:00:00,BMFBOVESPA:VALE3,29.2181 +167023,2019-08-20 10:00:00,BMFBOVESPA:VALE3,29.345279 +167024,2019-08-21 10:00:00,BMFBOVESPA:VALE3,29.552786 +167025,2019-08-22 10:00:00,BMFBOVESPA:VALE3,29.378747 +167026,2019-08-23 10:00:00,BMFBOVESPA:VALE3,28.97043 +167027,2019-08-26 10:00:00,BMFBOVESPA:VALE3,28.649132 +167028,2019-08-27 10:00:00,BMFBOVESPA:VALE3,28.997206 +167029,2019-08-28 10:00:00,BMFBOVESPA:VALE3,29.104305 +167030,2019-08-29 10:00:00,BMFBOVESPA:VALE3,30.188687 +167031,2019-08-30 10:00:00,BMFBOVESPA:VALE3,30.503293 +167032,2019-09-02 10:00:00,BMFBOVESPA:VALE3,30.797816 +167033,2019-09-03 10:00:00,BMFBOVESPA:VALE3,30.469825 +167034,2019-09-04 10:00:00,BMFBOVESPA:VALE3,31.139197 +167035,2019-09-05 10:00:00,BMFBOVESPA:VALE3,31.139197 +167036,2019-09-06 10:00:00,BMFBOVESPA:VALE3,31.092342 +167037,2019-09-09 10:00:00,BMFBOVESPA:VALE3,32.056236 +167038,2019-09-10 10:00:00,BMFBOVESPA:VALE3,32.290519 +167039,2019-09-11 10:00:00,BMFBOVESPA:VALE3,32.0964 +167040,2019-09-12 10:00:00,BMFBOVESPA:VALE3,33.261106 +167041,2019-09-13 10:00:00,BMFBOVESPA:VALE3,33.328045 +167042,2019-09-16 10:00:00,BMFBOVESPA:VALE3,32.524798 +167043,2019-09-17 10:00:00,BMFBOVESPA:VALE3,32.732304 +167044,2019-09-18 10:00:00,BMFBOVESPA:VALE3,32.397618 +167045,2019-09-19 10:00:00,BMFBOVESPA:VALE3,32.344067 +167046,2019-09-20 10:00:00,BMFBOVESPA:VALE3,32.411003 +167047,2019-09-23 10:00:00,BMFBOVESPA:VALE3,32.196804 +167048,2019-09-24 10:00:00,BMFBOVESPA:VALE3,31.41364 +167049,2019-09-25 10:00:00,BMFBOVESPA:VALE3,32.036157 +167050,2019-09-26 10:00:00,BMFBOVESPA:VALE3,32.036157 +167051,2019-09-27 10:00:00,BMFBOVESPA:VALE3,31.902281 +167052,2019-09-30 10:00:00,BMFBOVESPA:VALE3,31.962525 +167053,2019-10-01 10:00:00,BMFBOVESPA:VALE3,31.935749 +167054,2019-10-02 10:00:00,BMFBOVESPA:VALE3,30.188687 +167055,2019-10-03 10:00:00,BMFBOVESPA:VALE3,30.416274 +167056,2019-10-04 10:00:00,BMFBOVESPA:VALE3,31.186053 +167057,2019-10-07 10:00:00,BMFBOVESPA:VALE3,30.817899 +167058,2019-10-08 10:00:00,BMFBOVESPA:VALE3,30.33595 +167059,2019-10-09 10:00:00,BMFBOVESPA:VALE3,30.570229 +167060,2019-10-10 10:00:00,BMFBOVESPA:VALE3,31.621146 +167061,2019-10-11 10:00:00,BMFBOVESPA:VALE3,32.558266 +167062,2019-10-14 10:00:00,BMFBOVESPA:VALE3,32.123176 +167063,2019-10-15 10:00:00,BMFBOVESPA:VALE3,32.069625 +167064,2019-10-16 10:00:00,BMFBOVESPA:VALE3,31.326621 +167065,2019-10-17 10:00:00,BMFBOVESPA:VALE3,31.266377 +167066,2019-10-18 10:00:00,BMFBOVESPA:VALE3,30.811204 +167067,2019-10-21 10:00:00,BMFBOVESPA:VALE3,31.601063 +167068,2019-10-22 10:00:00,BMFBOVESPA:VALE3,31.661307 +167069,2019-10-23 10:00:00,BMFBOVESPA:VALE3,31.534127 +167070,2019-10-24 10:00:00,BMFBOVESPA:VALE3,31.293153 +167071,2019-10-25 10:00:00,BMFBOVESPA:VALE3,32.504717 +167072,2019-10-28 10:00:00,BMFBOVESPA:VALE3,32.598429 +167073,2019-10-29 10:00:00,BMFBOVESPA:VALE3,32.564961 +167074,2019-10-30 10:00:00,BMFBOVESPA:VALE3,32.524798 +167075,2019-10-31 10:00:00,BMFBOVESPA:VALE3,31.594371 +167076,2019-11-01 10:00:00,BMFBOVESPA:VALE3,32.424391 +167077,2019-11-04 10:00:00,BMFBOVESPA:VALE3,33.348126 +167078,2019-11-05 10:00:00,BMFBOVESPA:VALE3,33.381593 +167079,2019-11-06 10:00:00,BMFBOVESPA:VALE3,33.261106 +167080,2019-11-07 10:00:00,BMFBOVESPA:VALE3,33.542244 +167081,2019-11-08 10:00:00,BMFBOVESPA:VALE3,32.919727 +167082,2019-11-11 10:00:00,BMFBOVESPA:VALE3,32.216887 +167083,2019-11-12 10:00:00,BMFBOVESPA:VALE3,32.062932 +167084,2019-11-13 10:00:00,BMFBOVESPA:VALE3,31.54082 +167085,2019-11-14 10:00:00,BMFBOVESPA:VALE3,31.460496 +167086,2019-11-18 10:00:00,BMFBOVESPA:VALE3,31.868814 +167087,2019-11-19 10:00:00,BMFBOVESPA:VALE3,32.24366 +167088,2019-11-21 10:00:00,BMFBOVESPA:VALE3,32.411003 +167089,2019-11-22 10:00:00,BMFBOVESPA:VALE3,33.488693 +167090,2019-11-25 10:00:00,BMFBOVESPA:VALE3,34.044273 +167091,2019-11-26 10:00:00,BMFBOVESPA:VALE3,34.285247 +167092,2019-11-27 10:00:00,BMFBOVESPA:VALE3,33.85685 +167093,2019-11-28 10:00:00,BMFBOVESPA:VALE3,33.71628 +167094,2019-11-29 10:00:00,BMFBOVESPA:VALE3,33.455225 +167095,2019-12-02 10:00:00,BMFBOVESPA:VALE3,34.365571 +167096,2019-12-03 10:00:00,BMFBOVESPA:VALE3,33.749748 +167097,2019-12-04 10:00:00,BMFBOVESPA:VALE3,34.084434 +167098,2019-12-05 10:00:00,BMFBOVESPA:VALE3,34.104517 +167099,2019-12-06 10:00:00,BMFBOVESPA:VALE3,34.372264 +167100,2019-12-09 10:00:00,BMFBOVESPA:VALE3,34.432508 +167101,2019-12-10 10:00:00,BMFBOVESPA:VALE3,34.27186 +167102,2019-12-11 10:00:00,BMFBOVESPA:VALE3,34.693565 +167103,2019-12-12 10:00:00,BMFBOVESPA:VALE3,35.443261 +167104,2019-12-13 10:00:00,BMFBOVESPA:VALE3,35.985451 +167105,2019-12-16 10:00:00,BMFBOVESPA:VALE3,35.704316 +167106,2019-12-17 10:00:00,BMFBOVESPA:VALE3,35.711008 +167107,2019-12-18 10:00:00,BMFBOVESPA:VALE3,35.791335 +167108,2019-12-19 10:00:00,BMFBOVESPA:VALE3,36.146102 +167109,2019-12-20 10:00:00,BMFBOVESPA:VALE3,36.674906 +167110,2019-12-23 10:00:00,BMFBOVESPA:VALE3,36.534339 +167111,2019-12-26 10:00:00,BMFBOVESPA:VALE3,36.674906 +167112,2019-12-27 10:00:00,BMFBOVESPA:VALE3,36.829057 +167113,2019-12-30 10:00:00,BMFBOVESPA:VALE3,36.622924 +167114,2020-01-02 10:00:00,BMFBOVESPA:VALE3,37.330649 +167115,2020-01-03 10:00:00,BMFBOVESPA:VALE3,37.055804 +167116,2020-01-06 10:00:00,BMFBOVESPA:VALE3,36.83593 +167117,2020-01-07 10:00:00,BMFBOVESPA:VALE3,37.103902 +167118,2020-01-08 10:00:00,BMFBOVESPA:VALE3,37.110771 +167119,2020-01-09 10:00:00,BMFBOVESPA:VALE3,36.622924 +167120,2020-01-10 10:00:00,BMFBOVESPA:VALE3,36.664152 +167121,2020-01-13 10:00:00,BMFBOVESPA:VALE3,37.997143 +167122,2020-01-14 10:00:00,BMFBOVESPA:VALE3,38.23076 +167123,2020-01-15 10:00:00,BMFBOVESPA:VALE3,38.107081 +167124,2020-01-16 10:00:00,BMFBOVESPA:VALE3,37.907818 +167125,2020-01-17 10:00:00,BMFBOVESPA:VALE3,39.165229 +167126,2020-01-20 10:00:00,BMFBOVESPA:VALE3,39.41259 +167127,2020-01-21 10:00:00,BMFBOVESPA:VALE3,38.498733 +167128,2020-01-22 10:00:00,BMFBOVESPA:VALE3,38.684252 +167129,2020-01-23 10:00:00,BMFBOVESPA:VALE3,38.134566 +167130,2020-01-24 10:00:00,BMFBOVESPA:VALE3,36.966479 +167131,2020-01-27 10:00:00,BMFBOVESPA:VALE3,34.705889 +167132,2020-01-28 10:00:00,BMFBOVESPA:VALE3,35.179996 +167133,2020-01-29 10:00:00,BMFBOVESPA:VALE3,34.870796 +167134,2020-01-30 10:00:00,BMFBOVESPA:VALE3,35.386128 +167135,2020-01-31 10:00:00,BMFBOVESPA:VALE3,34.540984 +167136,2020-02-03 10:00:00,BMFBOVESPA:VALE3,34.980734 +167137,2020-02-04 10:00:00,BMFBOVESPA:VALE3,35.915203 +167138,2020-02-05 10:00:00,BMFBOVESPA:VALE3,36.409923 +167139,2020-02-06 10:00:00,BMFBOVESPA:VALE3,36.609182 +167140,2020-02-07 10:00:00,BMFBOVESPA:VALE3,35.798393 +167141,2020-02-10 10:00:00,BMFBOVESPA:VALE3,34.486015 +167142,2020-02-11 10:00:00,BMFBOVESPA:VALE3,35.764038 +167143,2020-02-12 10:00:00,BMFBOVESPA:VALE3,36.46489 +167144,2020-02-13 10:00:00,BMFBOVESPA:VALE3,35.825878 +167145,2020-02-14 10:00:00,BMFBOVESPA:VALE3,35.042574 +167146,2020-02-17 10:00:00,BMFBOVESPA:VALE3,36.698507 +167147,2020-02-18 10:00:00,BMFBOVESPA:VALE3,36.27937 +167148,2020-02-19 10:00:00,BMFBOVESPA:VALE3,36.286242 +167149,2020-02-20 10:00:00,BMFBOVESPA:VALE3,35.867106 +167150,2020-02-21 10:00:00,BMFBOVESPA:VALE3,34.444789 +167151,2020-02-26 10:00:00,BMFBOVESPA:VALE3,31.160405 +167152,2020-02-27 10:00:00,BMFBOVESPA:VALE3,30.555751 +167153,2020-02-28 10:00:00,BMFBOVESPA:VALE3,30.445813 +167154,2020-03-02 10:00:00,BMFBOVESPA:VALE3,31.854387 +167155,2020-03-03 10:00:00,BMFBOVESPA:VALE3,31.847514 +167156,2020-03-04 10:00:00,BMFBOVESPA:VALE3,33.372898 +167157,2020-03-05 10:00:00,BMFBOVESPA:VALE3,32.191069 +167158,2020-03-06 10:00:00,BMFBOVESPA:VALE3,30.651946 +167159,2020-03-09 10:00:00,BMFBOVESPA:VALE3,25.993346 +167160,2020-03-10 10:00:00,BMFBOVESPA:VALE3,30.789368 +167161,2020-03-11 10:00:00,BMFBOVESPA:VALE3,27.992834 +167162,2020-03-12 10:00:00,BMFBOVESPA:VALE3,24.289312 +167163,2020-03-13 10:00:00,BMFBOVESPA:VALE3,29.47699 +167164,2020-03-16 10:00:00,BMFBOVESPA:VALE3,26.824747 +167165,2020-03-17 10:00:00,BMFBOVESPA:VALE3,28.521905 +167166,2020-03-18 10:00:00,BMFBOVESPA:VALE3,26.556775 +167167,2020-03-19 10:00:00,BMFBOVESPA:VALE3,25.01078 +167168,2020-03-20 10:00:00,BMFBOVESPA:VALE3,24.179375 +167169,2020-03-23 10:00:00,BMFBOVESPA:VALE3,23.430425 +167170,2020-03-24 10:00:00,BMFBOVESPA:VALE3,25.862793 +167171,2020-03-25 10:00:00,BMFBOVESPA:VALE3,28.068413 +167172,2020-03-26 10:00:00,BMFBOVESPA:VALE3,28.85859 +167173,2020-03-27 10:00:00,BMFBOVESPA:VALE3,27.553081 +167174,2020-03-30 10:00:00,BMFBOVESPA:VALE3,28.700555 +167175,2020-03-31 10:00:00,BMFBOVESPA:VALE3,29.696864 +167176,2020-04-01 10:00:00,BMFBOVESPA:VALE3,29.799929 +167177,2020-04-02 10:00:00,BMFBOVESPA:VALE3,29.394535 +167178,2020-04-03 10:00:00,BMFBOVESPA:VALE3,27.827926 +167179,2020-04-06 10:00:00,BMFBOVESPA:VALE3,29.635024 +167180,2020-04-07 10:00:00,BMFBOVESPA:VALE3,30.081644 +167181,2020-04-08 10:00:00,BMFBOVESPA:VALE3,29.896124 +167182,2020-04-09 10:00:00,BMFBOVESPA:VALE3,29.738089 +167183,2020-04-13 10:00:00,BMFBOVESPA:VALE3,30.624461 +167184,2020-04-14 10:00:00,BMFBOVESPA:VALE3,30.596976 +167185,2020-04-15 10:00:00,BMFBOVESPA:VALE3,29.67625 +167186,2020-04-16 10:00:00,BMFBOVESPA:VALE3,29.380792 +167187,2020-04-17 10:00:00,BMFBOVESPA:VALE3,30.232809 +167188,2020-04-20 10:00:00,BMFBOVESPA:VALE3,29.17466 +167189,2020-04-22 10:00:00,BMFBOVESPA:VALE3,29.47699 +167190,2020-04-23 10:00:00,BMFBOVESPA:VALE3,29.896124 +167191,2020-04-24 10:00:00,BMFBOVESPA:VALE3,30.067901 +167192,2020-04-27 10:00:00,BMFBOVESPA:VALE3,30.610718 +167193,2020-04-28 10:00:00,BMFBOVESPA:VALE3,30.651946 +167194,2020-04-29 10:00:00,BMFBOVESPA:VALE3,32.108617 +167195,2020-04-30 10:00:00,BMFBOVESPA:VALE3,30.823723 +167196,2020-05-04 10:00:00,BMFBOVESPA:VALE3,30.184711 +167197,2020-05-05 10:00:00,BMFBOVESPA:VALE3,30.026677 +167198,2020-05-06 10:00:00,BMFBOVESPA:VALE3,30.459556 +167199,2020-05-07 10:00:00,BMFBOVESPA:VALE3,31.641382 +167200,2020-05-08 10:00:00,BMFBOVESPA:VALE3,33.565287 +167201,2020-05-11 10:00:00,BMFBOVESPA:VALE3,32.795726 +167202,2020-05-12 10:00:00,BMFBOVESPA:VALE3,32.610206 +167203,2020-05-13 10:00:00,BMFBOVESPA:VALE3,33.352286 +167204,2020-05-14 10:00:00,BMFBOVESPA:VALE3,33.043086 +167205,2020-05-15 10:00:00,BMFBOVESPA:VALE3,33.015601 +167206,2020-05-18 10:00:00,BMFBOVESPA:VALE3,35.221221 +167207,2020-05-19 10:00:00,BMFBOVESPA:VALE3,36.03201 +167208,2020-05-20 10:00:00,BMFBOVESPA:VALE3,36.073238 +167209,2020-05-21 10:00:00,BMFBOVESPA:VALE3,35.131899 +167210,2020-05-22 10:00:00,BMFBOVESPA:VALE3,34.540984 +167211,2020-05-25 10:00:00,BMFBOVESPA:VALE3,34.424174 +167212,2020-05-26 10:00:00,BMFBOVESPA:VALE3,33.805778 +167213,2020-05-27 10:00:00,BMFBOVESPA:VALE3,34.795214 +167214,2020-05-28 10:00:00,BMFBOVESPA:VALE3,34.417304 +167215,2020-05-29 10:00:00,BMFBOVESPA:VALE3,36.416792 +167216,2020-06-01 10:00:00,BMFBOVESPA:VALE3,36.705377 +167217,2020-06-02 10:00:00,BMFBOVESPA:VALE3,36.705377 +167218,2020-06-03 10:00:00,BMFBOVESPA:VALE3,36.870284 +167219,2020-06-04 10:00:00,BMFBOVESPA:VALE3,38.244503 +167220,2020-06-05 10:00:00,BMFBOVESPA:VALE3,37.523039 +167221,2020-06-08 10:00:00,BMFBOVESPA:VALE3,37.639846 +167222,2020-06-09 10:00:00,BMFBOVESPA:VALE3,37.784141 +167223,2020-06-10 10:00:00,BMFBOVESPA:VALE3,37.241324 +167224,2020-06-12 10:00:00,BMFBOVESPA:VALE3,36.691637 +167225,2020-06-15 10:00:00,BMFBOVESPA:VALE3,37.021449 +167226,2020-06-16 10:00:00,BMFBOVESPA:VALE3,38.058983 +167227,2020-06-17 10:00:00,BMFBOVESPA:VALE3,38.615543 +167228,2020-06-18 10:00:00,BMFBOVESPA:VALE3,38.594927 +167229,2020-06-19 10:00:00,BMFBOVESPA:VALE3,37.907818 +167230,2020-06-22 10:00:00,BMFBOVESPA:VALE3,37.791011 +167231,2020-06-23 10:00:00,BMFBOVESPA:VALE3,38.196405 +167232,2020-06-24 10:00:00,BMFBOVESPA:VALE3,38.058983 +167233,2020-06-25 10:00:00,BMFBOVESPA:VALE3,38.47812 +167234,2020-06-26 10:00:00,BMFBOVESPA:VALE3,38.217018 +167235,2020-06-29 10:00:00,BMFBOVESPA:VALE3,38.22389 +167236,2020-06-30 10:00:00,BMFBOVESPA:VALE3,38.42315 +167237,2020-07-01 10:00:00,BMFBOVESPA:VALE3,37.474941 +167238,2020-07-02 10:00:00,BMFBOVESPA:VALE3,38.127696 +167239,2020-07-03 10:00:00,BMFBOVESPA:VALE3,37.969658 +167240,2020-07-06 10:00:00,BMFBOVESPA:VALE3,38.869773 +167241,2020-07-07 10:00:00,BMFBOVESPA:VALE3,38.73235 +167242,2020-07-08 10:00:00,BMFBOVESPA:VALE3,39.385104 +167243,2020-07-09 10:00:00,BMFBOVESPA:VALE3,38.766705 +167244,2020-07-10 10:00:00,BMFBOVESPA:VALE3,39.144617 +167245,2020-07-13 10:00:00,BMFBOVESPA:VALE3,39.611852 +167246,2020-07-14 10:00:00,BMFBOVESPA:VALE3,42.394644 +167247,2020-07-15 10:00:00,BMFBOVESPA:VALE3,42.456484 +167248,2020-07-16 10:00:00,BMFBOVESPA:VALE3,41.30901 +167249,2020-07-17 10:00:00,BMFBOVESPA:VALE3,41.941152 +167250,2020-07-20 10:00:00,BMFBOVESPA:VALE3,41.776244 +167251,2020-07-21 10:00:00,BMFBOVESPA:VALE3,41.020425 +167252,2020-07-22 10:00:00,BMFBOVESPA:VALE3,40.704356 +167253,2020-07-23 10:00:00,BMFBOVESPA:VALE3,40.43638 +167254,2020-07-24 10:00:00,BMFBOVESPA:VALE3,40.264603 +167255,2020-07-27 10:00:00,BMFBOVESPA:VALE3,42.167896 +167256,2020-07-28 10:00:00,BMFBOVESPA:VALE3,41.460175 +167257,2020-07-29 10:00:00,BMFBOVESPA:VALE3,43.25353 +167258,2020-07-30 10:00:00,BMFBOVESPA:VALE3,42.099186 +167259,2020-07-31 10:00:00,BMFBOVESPA:VALE3,41.714404 +167260,2020-08-03 10:00:00,BMFBOVESPA:VALE3,41.405204 +167261,2020-08-04 10:00:00,BMFBOVESPA:VALE3,41.707535 +167262,2020-08-05 10:00:00,BMFBOVESPA:VALE3,42.731326 +167263,2020-08-06 10:00:00,BMFBOVESPA:VALE3,42.483969 +167264,2020-08-07 10:00:00,BMFBOVESPA:VALE3,41.535757 +167265,2020-08-10 10:00:00,BMFBOVESPA:VALE3,42.738198 +167266,2020-08-11 10:00:00,BMFBOVESPA:VALE3,41.418947 +167267,2020-08-12 10:00:00,BMFBOVESPA:VALE3,42.257221 +167268,2020-08-13 10:00:00,BMFBOVESPA:VALE3,41.467044 +167269,2020-08-14 10:00:00,BMFBOVESPA:VALE3,42.154154 +167270,2020-08-17 10:00:00,BMFBOVESPA:VALE3,42.758811 +167271,2020-08-18 10:00:00,BMFBOVESPA:VALE3,43.329112 +167272,2020-08-19 10:00:00,BMFBOVESPA:VALE3,42.868748 +167273,2020-08-20 10:00:00,BMFBOVESPA:VALE3,43.25353 +167274,2020-08-21 10:00:00,BMFBOVESPA:VALE3,42.738198 +167275,2020-08-24 10:00:00,BMFBOVESPA:VALE3,43.2604 +167276,2020-08-25 10:00:00,BMFBOVESPA:VALE3,42.339674 +167277,2020-08-26 10:00:00,BMFBOVESPA:VALE3,42.428999 +167278,2020-08-27 10:00:00,BMFBOVESPA:VALE3,41.769374 +167279,2020-08-28 10:00:00,BMFBOVESPA:VALE3,41.982376 +167280,2020-08-31 10:00:00,BMFBOVESPA:VALE3,41.006682 +167281,2020-09-01 10:00:00,BMFBOVESPA:VALE3,42.435868 +167282,2020-09-02 10:00:00,BMFBOVESPA:VALE3,42.133542 +167283,2020-09-03 10:00:00,BMFBOVESPA:VALE3,40.759323 +167284,2020-09-04 10:00:00,BMFBOVESPA:VALE3,41.563242 +167285,2020-09-08 10:00:00,BMFBOVESPA:VALE3,40.724968 +167286,2020-09-09 10:00:00,BMFBOVESPA:VALE3,41.226557 +167287,2020-09-10 10:00:00,BMFBOVESPA:VALE3,40.216506 +167288,2020-09-11 10:00:00,BMFBOVESPA:VALE3,42.566421 +167289,2020-09-14 10:00:00,BMFBOVESPA:VALE3,42.538936 +167290,2020-09-15 10:00:00,BMFBOVESPA:VALE3,43.01304 +167291,2020-09-16 10:00:00,BMFBOVESPA:VALE3,41.893054 +167292,2020-09-17 10:00:00,BMFBOVESPA:VALE3,42.655746 +167293,2020-09-18 10:00:00,BMFBOVESPA:VALE3,42.367159 +167294,2020-09-21 10:00:00,BMFBOVESPA:VALE3,41.226557 +167295,2020-09-22 10:00:00,BMFBOVESPA:VALE3,41.365416 +167296,2020-09-23 10:00:00,BMFBOVESPA:VALE3,42.288461 +167297,2020-09-24 10:00:00,BMFBOVESPA:VALE3,41.973625 +167298,2020-09-25 10:00:00,BMFBOVESPA:VALE3,42.395794 +167299,2020-09-28 10:00:00,BMFBOVESPA:VALE3,42.059489 +167300,2020-09-29 10:00:00,BMFBOVESPA:VALE3,41.751806 +167301,2020-09-30 10:00:00,BMFBOVESPA:VALE3,42.295619 +167302,2020-10-01 10:00:00,BMFBOVESPA:VALE3,42.116734 +167303,2020-10-02 10:00:00,BMFBOVESPA:VALE3,41.730341 +167304,2020-10-05 10:00:00,BMFBOVESPA:VALE3,42.639078 +167305,2020-10-06 10:00:00,BMFBOVESPA:VALE3,41.945003 +167306,2020-10-07 10:00:00,BMFBOVESPA:VALE3,43.05409 +167307,2020-10-08 10:00:00,BMFBOVESPA:VALE3,43.855498 +167308,2020-10-09 10:00:00,BMFBOVESPA:VALE3,44.077314 +167309,2020-10-13 10:00:00,BMFBOVESPA:VALE3,44.463706 +167310,2020-10-14 10:00:00,BMFBOVESPA:VALE3,45.079072 +167311,2020-10-15 10:00:00,BMFBOVESPA:VALE3,44.699836 +167312,2020-10-16 10:00:00,BMFBOVESPA:VALE3,44.535263 +167313,2020-10-19 10:00:00,BMFBOVESPA:VALE3,44.327755 +167314,2020-10-20 10:00:00,BMFBOVESPA:VALE3,44.249045 +167315,2020-10-21 10:00:00,BMFBOVESPA:VALE3,44.97174 +167316,2020-10-22 10:00:00,BMFBOVESPA:VALE3,45.150625 +167317,2020-10-23 10:00:00,BMFBOVESPA:VALE3,45.401066 +167318,2020-10-26 10:00:00,BMFBOVESPA:VALE3,44.721302 +167319,2020-10-27 10:00:00,BMFBOVESPA:VALE3,44.742767 +167320,2020-10-28 10:00:00,BMFBOVESPA:VALE3,43.118489 +167321,2020-10-29 10:00:00,BMFBOVESPA:VALE3,44.377842 +167322,2020-10-30 10:00:00,BMFBOVESPA:VALE3,43.325996 +167323,2020-11-03 10:00:00,BMFBOVESPA:VALE3,45.322356 +167324,2020-11-04 10:00:00,BMFBOVESPA:VALE3,44.063006 +167325,2020-11-05 10:00:00,BMFBOVESPA:VALE3,44.757078 +167326,2020-11-06 10:00:00,BMFBOVESPA:VALE3,45.215024 +167327,2020-11-09 10:00:00,BMFBOVESPA:VALE3,45.215024 +167328,2020-11-10 10:00:00,BMFBOVESPA:VALE3,45.193559 +167329,2020-11-11 10:00:00,BMFBOVESPA:VALE3,45.508395 +167330,2020-11-12 10:00:00,BMFBOVESPA:VALE3,44.842942 +167331,2020-11-13 10:00:00,BMFBOVESPA:VALE3,45.257957 +167332,2020-11-16 10:00:00,BMFBOVESPA:VALE3,46.452909 +167333,2020-11-17 10:00:00,BMFBOVESPA:VALE3,47.91977 +167334,2020-11-18 10:00:00,BMFBOVESPA:VALE3,47.547686 +167335,2020-11-19 10:00:00,BMFBOVESPA:VALE3,48.456426 +167336,2020-11-20 10:00:00,BMFBOVESPA:VALE3,48.971616 +167337,2020-11-23 10:00:00,BMFBOVESPA:VALE3,51.010906 +167338,2020-11-24 10:00:00,BMFBOVESPA:VALE3,53.522456 +167339,2020-11-25 10:00:00,BMFBOVESPA:VALE3,54.023332 +167340,2020-11-26 10:00:00,BMFBOVESPA:VALE3,54.788961 +167341,2020-11-27 10:00:00,BMFBOVESPA:VALE3,56.127024 +167342,2020-11-30 10:00:00,BMFBOVESPA:VALE3,55.812185 +167343,2020-12-01 10:00:00,BMFBOVESPA:VALE3,58.137692 +167344,2020-12-02 10:00:00,BMFBOVESPA:VALE3,57.128777 +167345,2020-12-03 10:00:00,BMFBOVESPA:VALE3,56.49910399 +167346,2020-12-04 10:00:00,BMFBOVESPA:VALE3,58.66004019 +167347,2020-12-07 10:00:00,BMFBOVESPA:VALE3,59.35411051 +167348,2020-12-08 10:00:00,BMFBOVESPA:VALE3,59.31833705 +167349,2020-12-09 10:00:00,BMFBOVESPA:VALE3,59.1752253 +167350,2020-12-10 10:00:00,BMFBOVESPA:VALE3,60.82097138 +167351,2020-12-11 10:00:00,BMFBOVESPA:VALE3,60.72079638 +167352,2020-12-14 10:00:00,BMFBOVESPA:VALE3,59.78343931 +167353,2020-12-15 10:00:00,BMFBOVESPA:VALE3,60.46320096 +167354,2020-12-16 10:00:00,BMFBOVESPA:VALE3,61.69393192 +167355,2020-12-17 10:00:00,BMFBOVESPA:VALE3,62.39515908 +167356,2020-12-18 10:00:00,BMFBOVESPA:VALE3,62.82448788 +167357,2020-12-21 10:00:00,BMFBOVESPA:VALE3,62.15187806 +167358,2020-12-22 10:00:00,BMFBOVESPA:VALE3,62.20912204 +167359,2020-12-23 10:00:00,BMFBOVESPA:VALE3,62.50964848 +167360,2020-12-28 10:00:00,BMFBOVESPA:VALE3,62.47386929 +167361,2020-12-29 10:00:00,BMFBOVESPA:VALE3,62.30214092 +167362,2020-12-30 10:00:00,BMFBOVESPA:VALE3,62.57404429 +167363,2021-01-04 10:00:00,BMFBOVESPA:VALE3,65.44336449 +167364,2021-01-05 10:00:00,BMFBOVESPA:VALE3,66.5452981 +167365,2021-01-06 10:00:00,BMFBOVESPA:VALE3,68.41286041 +167366,2021-01-07 10:00:00,BMFBOVESPA:VALE3,73.21413873 +167367,2021-01-08 10:00:00,BMFBOVESPA:VALE3,72.98516566 +167368,2021-01-11 10:00:00,BMFBOVESPA:VALE3,72.97085484 +167369,2021-01-12 10:00:00,BMFBOVESPA:VALE3,70.97449733 +167370,2021-01-13 10:00:00,BMFBOVESPA:VALE3,68.84934032 +167371,2021-01-14 10:00:00,BMFBOVESPA:VALE3,69.97989628 +167372,2021-01-15 10:00:00,BMFBOVESPA:VALE3,66.93884771 +167373,2021-01-18 10:00:00,BMFBOVESPA:VALE3,67.48265517 +167374,2021-01-19 10:00:00,BMFBOVESPA:VALE3,67.30376996 +167375,2021-01-20 10:00:00,BMFBOVESPA:VALE3,66.05873033 +167376,2021-01-21 10:00:00,BMFBOVESPA:VALE3,66.80289352 +167377,2021-01-22 10:00:00,BMFBOVESPA:VALE3,66.66693861 +167378,2021-01-26 10:00:00,BMFBOVESPA:VALE3,65.65087205 +167379,2021-01-27 10:00:00,BMFBOVESPA:VALE3,63.82624076 +167380,2021-01-28 10:00:00,BMFBOVESPA:VALE3,65.18576907 +167381,2021-01-29 10:00:00,BMFBOVESPA:VALE3,62.93181471 +167382,2021-02-01 10:00:00,BMFBOVESPA:VALE3,65.3074103 +167383,2021-02-02 10:00:00,BMFBOVESPA:VALE3,62.72431288 +167384,2021-02-03 10:00:00,BMFBOVESPA:VALE3,64.70635814 +167385,2021-02-04 10:00:00,BMFBOVESPA:VALE3,63.8906423 +167386,2021-02-05 10:00:00,BMFBOVESPA:VALE3,66.32348187 +167387,2021-02-08 10:00:00,BMFBOVESPA:VALE3,67.26799578 +167388,2021-02-09 10:00:00,BMFBOVESPA:VALE3,67.43972415 +167389,2021-02-10 10:00:00,BMFBOVESPA:VALE3,67.76171538 +167390,2021-02-11 10:00:00,BMFBOVESPA:VALE3,66.61685075 +167391,2021-02-12 10:00:00,BMFBOVESPA:VALE3,67.18212873 +167392,2021-02-17 10:00:00,BMFBOVESPA:VALE3,68.94235848 +167393,2021-02-18 10:00:00,BMFBOVESPA:VALE3,69.69367923 +167394,2021-02-19 10:00:00,BMFBOVESPA:VALE3,69.95842576 +167395,2021-02-22 10:00:00,BMFBOVESPA:VALE3,68.22681764 +167396,2021-02-23 10:00:00,BMFBOVESPA:VALE3,69.37168227 +167397,2021-02-24 10:00:00,BMFBOVESPA:VALE3,70.07291444 +167398,2021-02-25 10:00:00,BMFBOVESPA:VALE3,68.48441306 +167399,2021-02-26 10:00:00,BMFBOVESPA:VALE3,67.63291803 +167400,2021-03-01 10:00:00,BMFBOVESPA:VALE3,70.53086058 +167401,2021-03-02 10:00:00,BMFBOVESPA:VALE3,72.69894932 +167402,2021-03-03 10:00:00,BMFBOVESPA:VALE3,71.80452327 +167403,2021-03-04 10:00:00,BMFBOVESPA:VALE3,70.73836814 +167404,2021-03-05 10:00:00,BMFBOVESPA:VALE3,74.91169447 +167405,2021-03-08 10:00:00,BMFBOVESPA:VALE3,74.50801755 +167406,2021-03-09 10:00:00,BMFBOVESPA:VALE3,73.76047045 +167407,2021-03-10 10:00:00,BMFBOVESPA:VALE3,72.62420186 +167408,2021-03-11 10:00:00,BMFBOVESPA:VALE3,74.53044321 +167409,2021-03-12 10:00:00,BMFBOVESPA:VALE3,72.81108863 +167410,2021-03-15 10:00:00,BMFBOVESPA:VALE3,72.37750982 +167411,2021-03-16 10:00:00,BMFBOVESPA:VALE3,72.14577171 +167412,2021-03-17 10:00:00,BMFBOVESPA:VALE3,73.18486218 +167413,2021-03-18 10:00:00,BMFBOVESPA:VALE3,71.88413173 +167414,2021-03-19 10:00:00,BMFBOVESPA:VALE3,70.852513 +167415,2021-03-22 10:00:00,BMFBOVESPA:VALE3,69.67886406 +167416,2021-03-23 10:00:00,BMFBOVESPA:VALE3,68.07163705 +167417,2021-03-24 10:00:00,BMFBOVESPA:VALE3,69.63401347 +167418,2021-03-25 10:00:00,BMFBOVESPA:VALE3,69.10325503 +167419,2021-03-26 10:00:00,BMFBOVESPA:VALE3,71.41317332 +167420,2021-03-29 10:00:00,BMFBOVESPA:VALE3,73.24466669 +167421,2021-03-30 10:00:00,BMFBOVESPA:VALE3,72.56439659 +167422,2021-03-31 10:00:00,BMFBOVESPA:VALE3,73.23718973 +167423,2021-04-01 10:00:00,BMFBOVESPA:VALE3,72.80361092 +167424,2021-04-05 10:00:00,BMFBOVESPA:VALE3,77.28889424 +167425,2021-04-06 10:00:00,BMFBOVESPA:VALE3,76.28718113 +167426,2021-04-07 10:00:00,BMFBOVESPA:VALE3,78.16352434 +167427,2021-04-08 10:00:00,BMFBOVESPA:VALE3,78.11867152 +167428,2021-04-09 10:00:00,BMFBOVESPA:VALE3,76.99735087 +167429,2021-04-12 10:00:00,BMFBOVESPA:VALE3,77.29636971 +167430,2021-04-13 10:00:00,BMFBOVESPA:VALE3,77.43092819 +167431,2021-04-14 10:00:00,BMFBOVESPA:VALE3,79.98753926 +167432,2021-04-15 10:00:00,BMFBOVESPA:VALE3,80.89207124 +167433,2021-04-16 10:00:00,BMFBOVESPA:VALE3,81.23594291 +167434,2021-04-19 10:00:00,BMFBOVESPA:VALE3,80.53324864 +167435,2021-04-20 10:00:00,BMFBOVESPA:VALE3,79.35959969 +167436,2021-04-22 10:00:00,BMFBOVESPA:VALE3,79.41192799 +167437,2021-04-23 10:00:00,BMFBOVESPA:VALE3,80.72761088 +167438,2021-04-26 10:00:00,BMFBOVESPA:VALE3,81.1611882 +167439,2021-04-27 10:00:00,BMFBOVESPA:VALE3,82.31988619 +167440,2021-04-28 10:00:00,BMFBOVESPA:VALE3,83.66547097 +167441,2021-04-29 10:00:00,BMFBOVESPA:VALE3,83.68789738 +167442,2021-04-30 10:00:00,BMFBOVESPA:VALE3,81.49758439 +167443,2021-05-03 10:00:00,BMFBOVESPA:VALE3,81.07895802 +167444,2021-05-04 10:00:00,BMFBOVESPA:VALE3,82.30493525 +167445,2021-05-05 10:00:00,BMFBOVESPA:VALE3,82.76093898 +167446,2021-05-06 10:00:00,BMFBOVESPA:VALE3,86.00529338 +167447,2021-05-07 10:00:00,BMFBOVESPA:VALE3,86.30431221 +167448,2021-05-10 10:00:00,BMFBOVESPA:VALE3,85.73617642 +167449,2021-05-11 10:00:00,BMFBOVESPA:VALE3,88.74879122 +167450,2021-05-12 10:00:00,BMFBOVESPA:VALE3,85.46705947 +167451,2021-05-13 10:00:00,BMFBOVESPA:VALE3,84.09157281 +167452,2021-05-14 10:00:00,BMFBOVESPA:VALE3,82.64880692 +167453,2021-05-17 10:00:00,BMFBOVESPA:VALE3,84.81669349 +167454,2021-05-18 10:00:00,BMFBOVESPA:VALE3,85.66889718 +167455,2021-05-19 10:00:00,BMFBOVESPA:VALE3,83.91216151 +167456,2021-05-20 10:00:00,BMFBOVESPA:VALE3,83.05995782 +167457,2021-05-21 10:00:00,BMFBOVESPA:VALE3,81.78165229 +167458,2021-05-24 10:00:00,BMFBOVESPA:VALE3,82.06572018 +167459,2021-05-25 10:00:00,BMFBOVESPA:VALE3,80.02491661 +167460,2021-05-26 10:00:00,BMFBOVESPA:VALE3,82.37968996 +167461,2021-05-27 10:00:00,BMFBOVESPA:VALE3,82.97025217 +167462,2021-05-28 10:00:00,BMFBOVESPA:VALE3,83.41878043 +167463,2021-05-31 10:00:00,BMFBOVESPA:VALE3,85.80345566 +167464,2021-06-01 10:00:00,BMFBOVESPA:VALE3,84.62233125 +167465,2021-06-02 10:00:00,BMFBOVESPA:VALE3,85.8184066 +167466,2021-06-04 10:00:00,BMFBOVESPA:VALE3,84.39806712 +167467,2021-06-07 10:00:00,BMFBOVESPA:VALE3,83.57576532 +167468,2021-06-08 10:00:00,BMFBOVESPA:VALE3,82.17037677 +167469,2021-06-09 10:00:00,BMFBOVESPA:VALE3,83.87478415 +167470,2021-06-10 10:00:00,BMFBOVESPA:VALE3,83.59819173 +167471,2021-06-11 10:00:00,BMFBOVESPA:VALE3,85.47453494 +167472,2021-06-14 10:00:00,BMFBOVESPA:VALE3,85.01105574 +167473,2021-06-15 10:00:00,BMFBOVESPA:VALE3,83.35150119 +167474,2021-06-16 10:00:00,BMFBOVESPA:VALE3,80.84721842 +167475,2021-06-17 10:00:00,BMFBOVESPA:VALE3,79.16523745 +167476,2021-06-18 10:00:00,BMFBOVESPA:VALE3,81.54991269 +167477,2021-06-21 10:00:00,BMFBOVESPA:VALE3,82.31241072 +167478,2021-06-22 10:00:00,BMFBOVESPA:VALE3,83.27674648 +167479,2021-06-23 10:00:00,BMFBOVESPA:VALE3,84.52515013 +167480,2021-06-24 10:00:00,BMFBOVESPA:VALE3,84.6320471 +167481,2021-06-25 10:00:00,BMFBOVESPA:VALE3,85.67632256 +167482,2021-06-28 10:00:00,BMFBOVESPA:VALE3,84.30428181 +167483,2021-06-29 10:00:00,BMFBOVESPA:VALE3,85.7601695 +167484,2021-06-30 10:00:00,BMFBOVESPA:VALE3,86.32423069 +167485,2021-07-01 10:00:00,BMFBOVESPA:VALE3,84.82260831 +167486,2021-07-02 10:00:00,BMFBOVESPA:VALE3,86.5757715 +167487,2021-07-05 10:00:00,BMFBOVESPA:VALE3,86.2632511 +167488,2021-07-06 10:00:00,BMFBOVESPA:VALE3,86.72059802 +167489,2021-07-07 10:00:00,BMFBOVESPA:VALE3,86.97213883 +167490,2021-07-08 10:00:00,BMFBOVESPA:VALE3,86.63675109 +167491,2021-07-12 10:00:00,BMFBOVESPA:VALE3,87.71151634 +167492,2021-07-13 10:00:00,BMFBOVESPA:VALE3,88.22984285 +167493,2021-07-14 10:00:00,BMFBOVESPA:VALE3,87.74962859 +167494,2021-07-15 10:00:00,BMFBOVESPA:VALE3,88.02403674 +167495,2021-07-16 10:00:00,BMFBOVESPA:VALE3,86.43856742 +167496,2021-07-19 10:00:00,BMFBOVESPA:VALE3,85.49338379 +167497,2021-07-20 10:00:00,BMFBOVESPA:VALE3,86.20989396 +167498,2021-07-21 10:00:00,BMFBOVESPA:VALE3,87.20081229 +167499,2021-07-22 10:00:00,BMFBOVESPA:VALE3,87.42948574 +167500,2021-07-23 10:00:00,BMFBOVESPA:VALE3,86.98738372 +167501,2021-07-26 10:00:00,BMFBOVESPA:VALE3,88.87775098 +167502,2021-07-27 10:00:00,BMFBOVESPA:VALE3,87.03311842 +167503,2021-07-28 10:00:00,BMFBOVESPA:VALE3,89.41132239 +167504,2021-07-29 10:00:00,BMFBOVESPA:VALE3,88.09263877 +167505,2021-07-30 10:00:00,BMFBOVESPA:VALE3,82.90175126 +167506,2021-08-02 10:00:00,BMFBOVESPA:VALE3,83.03133289 +167507,2021-08-03 10:00:00,BMFBOVESPA:VALE3,85.85926133 +167508,2021-08-04 10:00:00,BMFBOVESPA:VALE3,85.76779194 +167509,2021-08-05 10:00:00,BMFBOVESPA:VALE3,83.14566962 +167510,2021-08-06 10:00:00,BMFBOVESPA:VALE3,83.61826143 +167511,2021-08-09 10:00:00,BMFBOVESPA:VALE3,83.09231248 +167512,2021-08-10 10:00:00,BMFBOVESPA:VALE3,83.89266958 +167513,2021-08-11 10:00:00,BMFBOVESPA:VALE3,83.29049614 +167514,2021-08-12 10:00:00,BMFBOVESPA:VALE3,83.237139 +167515,2021-08-13 10:00:00,BMFBOVESPA:VALE3,82.55111862 +167516,2021-08-16 10:00:00,BMFBOVESPA:VALE3,82.93224105 +167517,2021-08-17 10:00:00,BMFBOVESPA:VALE3,81.5602003 +167518,2021-08-18 10:00:00,BMFBOVESPA:VALE3,78.82374125 +167519,2021-08-19 10:00:00,BMFBOVESPA:VALE3,74.32649808 +167520,2021-08-20 10:00:00,BMFBOVESPA:VALE3,74.35698864 +167521,2021-08-23 10:00:00,BMFBOVESPA:VALE3,73.3279535 +167522,2021-08-24 10:00:00,BMFBOVESPA:VALE3,76.00343449 +167523,2021-08-25 10:00:00,BMFBOVESPA:VALE3,75.84336383 +167524,2021-08-26 10:00:00,BMFBOVESPA:VALE3,74.87531514 +167525,2021-08-27 10:00:00,BMFBOVESPA:VALE3,76.75043522 +167526,2021-08-30 10:00:00,BMFBOVESPA:VALE3,76.26259851 +167527,2021-08-31 10:00:00,BMFBOVESPA:VALE3,75.21832304 +167528,2021-09-01 10:00:00,BMFBOVESPA:VALE3,75.34790315 +167529,2021-09-02 10:00:00,BMFBOVESPA:VALE3,75.11160953 +167530,2021-09-03 10:00:00,BMFBOVESPA:VALE3,75.16496667 +167531,2021-09-06 10:00:00,BMFBOVESPA:VALE3,73.98348484 +167532,2021-09-08 10:00:00,BMFBOVESPA:VALE3,72.44375251 +167533,2021-09-09 10:00:00,BMFBOVESPA:VALE3,72.1845862 +167534,2021-09-10 10:00:00,BMFBOVESPA:VALE3,72.2684339 +167535,2021-09-13 10:00:00,BMFBOVESPA:VALE3,72.23032471 +167536,2021-09-14 10:00:00,BMFBOVESPA:VALE3,71.71961608 +167537,2021-09-15 10:00:00,BMFBOVESPA:VALE3,69.92834217 +167538,2021-09-16 10:00:00,BMFBOVESPA:VALE3,67.02419077 +167539,2021-09-17 10:00:00,BMFBOVESPA:VALE3,65.66739644 +167540,2021-09-20 10:00:00,BMFBOVESPA:VALE3,63.50261798 +167541,2021-09-21 10:00:00,BMFBOVESPA:VALE3,64.12004013 +167542,2021-09-22 10:00:00,BMFBOVESPA:VALE3,66.39915075 +167543,2021-09-23 10:00:00,BMFBOVESPA:VALE3,66.39681878 +167544,2021-09-24 10:00:00,BMFBOVESPA:VALE3,65.37027909 +167545,2021-09-27 10:00:00,BMFBOVESPA:VALE3,66.30426124 +167546,2021-09-28 10:00:00,BMFBOVESPA:VALE3,62.98062985 +167547,2021-09-29 10:00:00,BMFBOVESPA:VALE3,63.77998743 +167548,2021-09-30 10:00:00,BMFBOVESPA:VALE3,64.15021005 +167549,2021-10-01 10:00:00,BMFBOVESPA:VALE3,64.11655222 +167550,2021-10-04 10:00:00,BMFBOVESPA:VALE3,63.51914159 +167551,2021-10-05 10:00:00,BMFBOVESPA:VALE3,63.06477147 +167552,2021-10-06 10:00:00,BMFBOVESPA:VALE3,64.84017822 +167553,2021-10-07 10:00:00,BMFBOVESPA:VALE3,66.77545733 +167554,2021-10-08 10:00:00,BMFBOVESPA:VALE3,67.18775286 +167555,2021-10-11 10:00:00,BMFBOVESPA:VALE3,68.67707862 +167556,2021-10-13 10:00:00,BMFBOVESPA:VALE3,66.64082603 +167557,2021-10-14 10:00:00,BMFBOVESPA:VALE3,66.64082603 +167558,2021-10-15 10:00:00,BMFBOVESPA:VALE3,67.88613697 +167559,2021-10-18 10:00:00,BMFBOVESPA:VALE3,67.24665259 +167560,2021-10-19 10:00:00,BMFBOVESPA:VALE3,66.47254363 +167561,2021-10-20 10:00:00,BMFBOVESPA:VALE3,64.29325728 +167562,2021-10-21 10:00:00,BMFBOVESPA:VALE3,63.24147652 +167563,2021-10-22 10:00:00,BMFBOVESPA:VALE3,64.01558548 +167564,2021-10-25 10:00:00,BMFBOVESPA:VALE3,64.78969443 +167565,2021-10-26 10:00:00,BMFBOVESPA:VALE3,64.09972625 +167566,2021-10-27 10:00:00,BMFBOVESPA:VALE3,62.64405917 +167567,2021-10-28 10:00:00,BMFBOVESPA:VALE3,62.01299071 +167568,2021-10-29 10:00:00,BMFBOVESPA:VALE3,60.25441666 +167569,2021-11-01 10:00:00,BMFBOVESPA:VALE3,60.85182729 +167570,2021-11-03 10:00:00,BMFBOVESPA:VALE3,56.2324079 +167571,2021-11-04 10:00:00,BMFBOVESPA:VALE3,55.59292352 +167572,2021-11-05 10:00:00,BMFBOVESPA:VALE3,53.94373214 +167573,2021-11-08 10:00:00,BMFBOVESPA:VALE3,56.88030148 +167574,2021-11-09 10:00:00,BMFBOVESPA:VALE3,55.48354 +167575,2021-11-10 10:00:00,BMFBOVESPA:VALE3,55.27318385 +167576,2021-11-11 10:00:00,BMFBOVESPA:VALE3,57.22528893 +167577,2021-11-12 10:00:00,BMFBOVESPA:VALE3,57.46930291 +167578,2021-11-16 10:00:00,BMFBOVESPA:VALE3,55.8116956 +167579,2021-11-17 10:00:00,BMFBOVESPA:VALE3,54.69259919 +167580,2021-11-18 10:00:00,BMFBOVESPA:VALE3,52.44599718 +167581,2021-11-19 10:00:00,BMFBOVESPA:VALE3,53.87641649 +167582,2021-11-22 10:00:00,BMFBOVESPA:VALE3,56.87188555 +167583,2021-11-23 10:00:00,BMFBOVESPA:VALE3,58.36962723 +167584,2021-11-24 10:00:00,BMFBOVESPA:VALE3,59.72432084 +167585,2021-11-25 10:00:00,BMFBOVESPA:VALE3,59.32043451 +167586,2021-11-26 10:00:00,BMFBOVESPA:VALE3,57.75538391 +167587,2021-11-29 10:00:00,BMFBOVESPA:VALE3,58.47900991 +167588,2021-11-30 10:00:00,BMFBOVESPA:VALE3,58.85764845 +167589,2021-12-01 10:00:00,BMFBOVESPA:VALE3,59.09325239 +167590,2021-12-02 10:00:00,BMFBOVESPA:VALE3,61.83629239 +167591,2021-12-03 10:00:00,BMFBOVESPA:VALE3,60.47318874 +167592,2021-12-06 10:00:00,BMFBOVESPA:VALE3,63.75473964 +167593,2021-12-07 10:00:00,BMFBOVESPA:VALE3,64.22594163 +167594,2021-12-08 10:00:00,BMFBOVESPA:VALE3,63.7463296 +167595,2021-12-09 10:00:00,BMFBOVESPA:VALE3,63.25830165 +167596,2021-12-10 10:00:00,BMFBOVESPA:VALE3,63.6537729 +167597,2021-12-13 10:00:00,BMFBOVESPA:VALE3,65.51332043 +167598,2021-12-14 10:00:00,BMFBOVESPA:VALE3,65.50490366 +167599,2021-12-15 10:00:00,BMFBOVESPA:VALE3,65.13468188 +167600,2021-12-16 10:00:00,BMFBOVESPA:VALE3,67.68419674 +167601,2021-12-17 10:00:00,BMFBOVESPA:VALE3,66.61558413 +167602,2021-12-20 10:00:00,BMFBOVESPA:VALE3,65.86671708 +167603,2021-12-21 10:00:00,BMFBOVESPA:VALE3,67.60004924 +167604,2021-12-22 10:00:00,BMFBOVESPA:VALE3,67.24665259 +167605,2021-12-23 10:00:00,BMFBOVESPA:VALE3,66.59875901 +167606,2021-12-27 10:00:00,BMFBOVESPA:VALE3,66.43046988 +167607,2021-12-28 10:00:00,BMFBOVESPA:VALE3,64.62141203 +167608,2021-12-29 10:00:00,BMFBOVESPA:VALE3,65.00005058 +167609,2021-12-30 10:00:00,BMFBOVESPA:VALE3,65.5974612 +167610,2022-01-03 10:00:00,BMFBOVESPA:VALE3,65.63111903 +167611,2022-01-04 10:00:00,BMFBOVESPA:VALE3,64.85701008 +167612,2022-01-05 10:00:00,BMFBOVESPA:VALE3,65.47124667 +167613,2022-01-06 10:00:00,BMFBOVESPA:VALE3,66.79228246 +167614,2022-01-07 10:00:00,BMFBOVESPA:VALE3,70.67966665 +167615,2022-01-10 10:00:00,BMFBOVESPA:VALE3,69.83824205 +167616,2022-01-11 10:00:00,BMFBOVESPA:VALE3,71.1676946 +167617,2022-01-12 10:00:00,BMFBOVESPA:VALE3,71.94180355 +167618,2022-01-13 10:00:00,BMFBOVESPA:VALE3,70.84794904 +167619,2022-01-14 10:00:00,BMFBOVESPA:VALE3,71.26025131 +167620,2022-01-17 10:00:00,BMFBOVESPA:VALE3,70.8900228 +167621,2022-01-18 10:00:00,BMFBOVESPA:VALE3,72.6233558 +167622,2022-01-19 10:00:00,BMFBOVESPA:VALE3,74.22206338 +167623,2022-01-20 10:00:00,BMFBOVESPA:VALE3,72.95992648 +167624,2022-01-21 10:00:00,BMFBOVESPA:VALE3,71.4453664 +167625,2022-01-24 10:00:00,BMFBOVESPA:VALE3,70.57028397 +167626,2022-01-25 10:00:00,BMFBOVESPA:VALE3,70.73015044 +167627,2022-01-26 10:00:00,BMFBOVESPA:VALE3,70.93209655 +167628,2022-01-27 10:00:00,BMFBOVESPA:VALE3,71.09196302 +167629,2022-01-28 10:00:00,BMFBOVESPA:VALE3,70.39358565 +167630,2022-01-31 10:00:00,BMFBOVESPA:VALE3,68.04601016 +167631,2022-02-01 10:00:00,BMFBOVESPA:VALE3,71.78193119 +167632,2022-02-02 10:00:00,BMFBOVESPA:VALE3,72.18581753 +167633,2022-02-03 10:00:00,BMFBOVESPA:VALE3,72.1521597 +167634,2022-02-04 10:00:00,BMFBOVESPA:VALE3,74.02853909 +167635,2022-02-07 10:00:00,BMFBOVESPA:VALE3,75.83759694 +167636,2022-02-08 10:00:00,BMFBOVESPA:VALE3,76.89779362 +167637,2022-02-09 10:00:00,BMFBOVESPA:VALE3,76.91462632 +167638,2022-02-10 10:00:00,BMFBOVESPA:VALE3,78.98453 +167639,2022-02-11 10:00:00,BMFBOVESPA:VALE3,77.38582157 +167640,2022-02-14 10:00:00,BMFBOVESPA:VALE3,77.04925089 +167641,2022-02-15 10:00:00,BMFBOVESPA:VALE3,74.76057429 +167642,2022-02-16 10:00:00,BMFBOVESPA:VALE3,75.30750196 +167643,2022-02-17 10:00:00,BMFBOVESPA:VALE3,72.06801893 +167644,2022-02-18 10:00:00,BMFBOVESPA:VALE3,72.21947535 +167645,2022-02-21 10:00:00,BMFBOVESPA:VALE3,72.27837508 +167646,2022-02-22 10:00:00,BMFBOVESPA:VALE3,73.53209521 +167647,2022-02-23 10:00:00,BMFBOVESPA:VALE3,72.75798626 +167648,2022-02-24 10:00:00,BMFBOVESPA:VALE3,73.65831058 +167649,2022-02-25 10:00:00,BMFBOVESPA:VALE3,77.64666152 +167650,2022-03-02 10:00:00,BMFBOVESPA:VALE3,83.84796337 +167651,2022-03-03 10:00:00,BMFBOVESPA:VALE3,83.89003039 +167652,2022-03-04 10:00:00,BMFBOVESPA:VALE3,85.80006676 +167653,2022-03-07 10:00:00,BMFBOVESPA:VALE3,88.40848303 +167654,2022-03-08 10:00:00,BMFBOVESPA:VALE3,84.52951561 +167655,2022-03-09 10:00:00,BMFBOVESPA:VALE3,82.30072263 +167656,2022-03-10 10:00:00,BMFBOVESPA:VALE3,85.01815892 +167657,2022-03-11 10:00:00,BMFBOVESPA:VALE3,84.57253271 +167658,2022-03-14 10:00:00,BMFBOVESPA:VALE3,80.03764591 +167659,2022-03-15 10:00:00,BMFBOVESPA:VALE3,77.73962437 +167660,2022-03-16 10:00:00,BMFBOVESPA:VALE3,79.62697151 +167661,2022-03-17 10:00:00,BMFBOVESPA:VALE3,82.39683858 +167662,2022-03-18 10:00:00,BMFBOVESPA:VALE3,83.96088693 +167663,2022-03-21 10:00:00,BMFBOVESPA:VALE3,86.33755245 +167664,2022-03-22 10:00:00,BMFBOVESPA:VALE3,84.40651314 +167665,2022-03-23 10:00:00,BMFBOVESPA:VALE3,84.22302159 +167666,2022-03-24 10:00:00,BMFBOVESPA:VALE3,84.67738815 +167667,2022-03-25 10:00:00,BMFBOVESPA:VALE3,83.20944789 +167668,2022-03-28 10:00:00,BMFBOVESPA:VALE3,83.30555685 +167669,2022-03-29 10:00:00,BMFBOVESPA:VALE3,82.5890635 +167670,2022-03-30 10:00:00,BMFBOVESPA:VALE3,83.76866289 +167671,2022-03-31 10:00:00,BMFBOVESPA:VALE3,83.53273969 +167672,2022-04-01 10:00:00,BMFBOVESPA:VALE3,84.72107245 +167673,2022-04-04 10:00:00,BMFBOVESPA:VALE3,85.57737305 +167674,2022-04-05 10:00:00,BMFBOVESPA:VALE3,83.10459332 +167675,2022-04-06 10:00:00,BMFBOVESPA:VALE3,84.36282883 +167676,2022-04-07 10:00:00,BMFBOVESPA:VALE3,84.86961219 +167677,2022-04-08 10:00:00,BMFBOVESPA:VALE3,83.13954514 +167678,2022-04-11 10:00:00,BMFBOVESPA:VALE3,82.13470393 +167679,2022-04-12 10:00:00,BMFBOVESPA:VALE3,81.58422928 +167680,2022-04-13 10:00:00,BMFBOVESPA:VALE3,81.61044161 +167681,2022-04-14 10:00:00,BMFBOVESPA:VALE3,80.46579315 +167682,2022-04-18 10:00:00,BMFBOVESPA:VALE3,79.13766101 +167683,2022-04-19 10:00:00,BMFBOVESPA:VALE3,76.61245575 +167684,2022-04-20 10:00:00,BMFBOVESPA:VALE3,74.62025404 +167685,2022-04-22 10:00:00,BMFBOVESPA:VALE3,70.29507111 +167686,2022-04-25 10:00:00,BMFBOVESPA:VALE3,69.09800586 +167687,2022-04-26 10:00:00,BMFBOVESPA:VALE3,68.15432879 +167688,2022-04-27 10:00:00,BMFBOVESPA:VALE3,71.79796231 +167689,2022-04-28 10:00:00,BMFBOVESPA:VALE3,73.57172153 +167690,2022-04-29 10:00:00,BMFBOVESPA:VALE3,72.77659119 +167691,2022-05-02 10:00:00,BMFBOVESPA:VALE3,72.4532924 +167692,2022-05-03 10:00:00,BMFBOVESPA:VALE3,72.0863093 +167693,2022-05-04 10:00:00,BMFBOVESPA:VALE3,71.48340387 +167694,2022-05-05 10:00:00,BMFBOVESPA:VALE3,70.19022267 +167695,2022-05-06 10:00:00,BMFBOVESPA:VALE3,69.6921718 +167696,2022-05-09 10:00:00,BMFBOVESPA:VALE3,66.83492914 +167697,2022-05-10 10:00:00,BMFBOVESPA:VALE3,66.00484699 +167698,2022-05-11 10:00:00,BMFBOVESPA:VALE3,68.75723421 +167699,2022-05-12 10:00:00,BMFBOVESPA:VALE3,68.06695319 +167700,2022-05-13 10:00:00,BMFBOVESPA:VALE3,67.98831009 +167701,2022-05-16 10:00:00,BMFBOVESPA:VALE3,70.02420309 +167702,2022-05-17 10:00:00,BMFBOVESPA:VALE3,69.72712361 +167703,2022-05-18 10:00:00,BMFBOVESPA:VALE3,67.96209776 +167704,2022-05-19 10:00:00,BMFBOVESPA:VALE3,69.77080792 +167705,2022-05-20 10:00:00,BMFBOVESPA:VALE3,71.00283197 +167706,2022-05-23 10:00:00,BMFBOVESPA:VALE3,72.4532924 +167707,2022-05-24 10:00:00,BMFBOVESPA:VALE3,73.43192128 +167708,2022-05-25 10:00:00,BMFBOVESPA:VALE3,73.65910412 +167709,2022-05-26 10:00:00,BMFBOVESPA:VALE3,73.61541283 +167710,2022-05-27 10:00:00,BMFBOVESPA:VALE3,74.89986067 +167711,2022-05-30 10:00:00,BMFBOVESPA:VALE3,75.71247084 +167712,2022-05-31 10:00:00,BMFBOVESPA:VALE3,75.32800791 +167713,2022-06-01 10:00:00,BMFBOVESPA:VALE3,77.10176713 +167714,2022-06-02 10:00:00,BMFBOVESPA:VALE3,78.55223454 +167715,2022-06-03 10:00:00,BMFBOVESPA:VALE3,77.29399816 +167716,2022-06-06 10:00:00,BMFBOVESPA:VALE3,77.37264127 +167717,2022-06-07 10:00:00,BMFBOVESPA:VALE3,79.1813523 +167718,2022-06-08 10:00:00,BMFBOVESPA:VALE3,76.45517653 +167719,2022-06-09 10:00:00,BMFBOVESPA:VALE3,73.868808 +167720,2022-06-10 10:00:00,BMFBOVESPA:VALE3,73.88628085 +167721,2022-06-13 10:00:00,BMFBOVESPA:VALE3,71.54456714 +167722,2022-06-14 10:00:00,BMFBOVESPA:VALE3,71.40476688 +167723,2022-06-15 10:00:00,BMFBOVESPA:VALE3,71.36107559 +167724,2022-06-17 10:00:00,BMFBOVESPA:VALE3,67.63880595 +167725,2022-06-20 10:00:00,BMFBOVESPA:VALE3,65.96989517 +167726,2022-06-21 10:00:00,BMFBOVESPA:VALE3,66.4067819 +167727,2022-06-22 10:00:00,BMFBOVESPA:VALE3,65.83882741 +167728,2022-06-23 10:00:00,BMFBOVESPA:VALE3,63.43595043 +167729,2022-06-24 10:00:00,BMFBOVESPA:VALE3,65.20097716 +167730,2022-06-27 10:00:00,BMFBOVESPA:VALE3,68.19802008 +167731,2022-06-28 10:00:00,BMFBOVESPA:VALE3,69.42129766 +167732,2022-06-29 10:00:00,BMFBOVESPA:VALE3,68.84461069 +167733,2022-06-30 10:00:00,BMFBOVESPA:VALE3,66.89609328 +167734,2022-07-01 10:00:00,BMFBOVESPA:VALE3,65.62038405 +167735,2022-07-04 10:00:00,BMFBOVESPA:VALE3,65.24466147 +167736,2022-07-05 10:00:00,BMFBOVESPA:VALE3,64.92136966 +167737,2022-07-06 10:00:00,BMFBOVESPA:VALE3,65.53300845 +167738,2022-07-07 10:00:00,BMFBOVESPA:VALE3,67.43783456 +167739,2022-07-08 10:00:00,BMFBOVESPA:VALE3,65.88251958 +167740,2022-07-11 10:00:00,BMFBOVESPA:VALE3,63.63692182 +167741,2022-07-12 10:00:00,BMFBOVESPA:VALE3,63.82915285 +167742,2022-07-13 10:00:00,BMFBOVESPA:VALE3,63.61070949 +167743,2022-07-14 10:00:00,BMFBOVESPA:VALE3,59.37290304 +167744,2022-07-15 10:00:00,BMFBOVESPA:VALE3,59.73989313 +167745,2022-07-18 10:00:00,BMFBOVESPA:VALE3,60.05445157 +167746,2022-07-19 10:00:00,BMFBOVESPA:VALE3,60.18551234 +167747,2022-07-20 10:00:00,BMFBOVESPA:VALE3,58.88359165 +167748,2022-07-21 10:00:00,BMFBOVESPA:VALE3,59.91464519 +167749,2022-07-22 10:00:00,BMFBOVESPA:VALE3,60.47385932 +167750,2022-07-25 10:00:00,BMFBOVESPA:VALE3,61.59228846 +167751,2022-07-26 10:00:00,BMFBOVESPA:VALE3,61.47870054 +167752,2022-07-27 10:00:00,BMFBOVESPA:VALE3,61.61850079 +167753,2022-07-28 10:00:00,BMFBOVESPA:VALE3,61.76704665 +167754,2022-07-29 10:00:00,BMFBOVESPA:VALE3,60.94569786 +167755,2022-08-01 10:00:00,BMFBOVESPA:VALE3,59.48649795 +167756,2022-08-02 10:00:00,BMFBOVESPA:VALE3,61.38258458 +167757,2022-08-03 10:00:00,BMFBOVESPA:VALE3,58.99718045 +167758,2022-08-04 10:00:00,BMFBOVESPA:VALE3,58.65640881 +167759,2022-08-05 10:00:00,BMFBOVESPA:VALE3,59.41659433 +167760,2022-08-08 10:00:00,BMFBOVESPA:VALE3,59.92338468 +167761,2022-08-09 10:00:00,BMFBOVESPA:VALE3,61.16414122 +167762,2022-08-10 10:00:00,BMFBOVESPA:VALE3,61.20783251 +167763,2022-08-11 10:00:00,BMFBOVESPA:VALE3,63.33983535 +167764,2022-08-12 10:00:00,BMFBOVESPA:VALE3,64.11037976 +167765,2022-08-15 10:00:00,BMFBOVESPA:VALE3,62.73264959 +167766,2022-08-16 10:00:00,BMFBOVESPA:VALE3,64.24814726 +167767,2022-08-17 10:00:00,BMFBOVESPA:VALE3,62.66835552 +167768,2022-08-18 10:00:00,BMFBOVESPA:VALE3,62.19992543 +167769,2022-08-19 10:00:00,BMFBOVESPA:VALE3,61.50187364 +167770,2022-08-22 10:00:00,BMFBOVESPA:VALE3,60.60176027 +167771,2022-08-23 10:00:00,BMFBOVESPA:VALE3,64.48695566 +167772,2022-08-24 10:00:00,BMFBOVESPA:VALE3,62.41117371 +167773,2022-08-25 10:00:00,BMFBOVESPA:VALE3,63.62357626 +167774,2022-08-26 10:00:00,BMFBOVESPA:VALE3,62.66835552 +167775,2022-08-29 10:00:00,BMFBOVESPA:VALE3,61.45595389 +167776,2022-08-30 10:00:00,BMFBOVESPA:VALE3,59.67408679 +167777,2022-08-31 10:00:00,BMFBOVESPA:VALE3,59.24239709 +167778,2022-09-01 10:00:00,BMFBOVESPA:VALE3,58.68211924 +167779,2022-09-02 10:00:00,BMFBOVESPA:VALE3,57.79118614 +167780,2022-09-05 10:00:00,BMFBOVESPA:VALE3,59.90370849 +167781,2022-09-06 10:00:00,BMFBOVESPA:VALE3,58.48005123 +167782,2022-09-08 10:00:00,BMFBOVESPA:VALE3,59.25158379 +167783,2022-09-09 10:00:00,BMFBOVESPA:VALE3,63.88075806 +167784,2022-09-12 10:00:00,BMFBOVESPA:VALE3,64.43184921 +167785,2022-09-13 10:00:00,BMFBOVESPA:VALE3,62.6867225 +167786,2022-09-14 10:00:00,BMFBOVESPA:VALE3,61.53861403 +167787,2022-09-15 10:00:00,BMFBOVESPA:VALE3,62.77856934 +167788,2022-09-16 10:00:00,BMFBOVESPA:VALE3,62.6867225 +167789,2022-09-19 10:00:00,BMFBOVESPA:VALE3,64.71657736 +167790,2022-09-20 10:00:00,BMFBOVESPA:VALE3,63.78890388 +167791,2022-09-21 10:00:00,BMFBOVESPA:VALE3,62.8704171 +167792,2022-09-22 10:00:00,BMFBOVESPA:VALE3,64.31244134 +167793,2022-09-23 10:00:00,BMFBOVESPA:VALE3,62.98063827 +167794,2022-09-26 10:00:00,BMFBOVESPA:VALE3,62.45710081 +167795,2022-09-27 10:00:00,BMFBOVESPA:VALE3,62.18155202 +167796,2022-09-28 10:00:00,BMFBOVESPA:VALE3,62.76938264 +167797,2022-09-29 10:00:00,BMFBOVESPA:VALE3,62.85205012 +167798,2022-09-30 10:00:00,BMFBOVESPA:VALE3,66.1677883 +167799,2022-10-03 10:00:00,BMFBOVESPA:VALE3,67.96802146 +167800,2022-10-04 10:00:00,BMFBOVESPA:VALE3,69.61211371 +167801,2022-10-05 10:00:00,BMFBOVESPA:VALE3,70.68674141 +167802,2022-10-06 10:00:00,BMFBOVESPA:VALE3,69.39167872 +167803,2022-10-07 10:00:00,BMFBOVESPA:VALE3,69.35493833 +167804,2022-10-10 10:00:00,BMFBOVESPA:VALE3,67.95883476 +167805,2022-10-11 10:00:00,BMFBOVESPA:VALE3,67.49959137 +167806,2022-10-13 10:00:00,BMFBOVESPA:VALE3,66.29637553 +167807,2022-10-14 10:00:00,BMFBOVESPA:VALE3,64.13793344 +167808,2022-10-17 10:00:00,BMFBOVESPA:VALE3,64.90945866 +167809,2022-10-18 10:00:00,BMFBOVESPA:VALE3,66.09430752 +167810,2022-10-19 10:00:00,BMFBOVESPA:VALE3,65.3135956 +167811,2022-10-20 10:00:00,BMFBOVESPA:VALE3,66.14941489 +167812,2022-10-21 10:00:00,BMFBOVESPA:VALE3,68.08742199 +167813,2022-10-24 10:00:00,BMFBOVESPA:VALE3,66.06675384 +167814,2022-10-25 10:00:00,BMFBOVESPA:VALE3,66.06675384 +167815,2022-10-26 10:00:00,BMFBOVESPA:VALE3,67.53633176 +167816,2022-10-27 10:00:00,BMFBOVESPA:VALE3,65.129901 +167817,2022-10-28 10:00:00,BMFBOVESPA:VALE3,61.95193032 +167818,2022-10-31 10:00:00,BMFBOVESPA:VALE3,61.65801455 +167819,2022-11-01 10:00:00,BMFBOVESPA:VALE3,63.5317285 +167820,2022-11-03 10:00:00,BMFBOVESPA:VALE3,61.67638888 +167821,2022-11-04 10:00:00,BMFBOVESPA:VALE3,66.36066961 +167822,2022-11-07 10:00:00,BMFBOVESPA:VALE3,66.01164739 +167823,2022-11-08 10:00:00,BMFBOVESPA:VALE3,68.01394856 +167824,2022-11-09 10:00:00,BMFBOVESPA:VALE3,67.18730954 +167825,2022-11-10 10:00:00,BMFBOVESPA:VALE3,68.47319195 +167826,2022-11-11 10:00:00,BMFBOVESPA:VALE3,75.59146447 +167827,2022-11-14 10:00:00,BMFBOVESPA:VALE3,76.51913152 +167828,2022-11-16 10:00:00,BMFBOVESPA:VALE3,75.7200517 +167829,2022-11-17 10:00:00,BMFBOVESPA:VALE3,76.32624929 +167830,2022-11-18 10:00:00,BMFBOVESPA:VALE3,74.24128799 +167831,2022-11-21 10:00:00,BMFBOVESPA:VALE3,73.40546135 +167832,2022-11-22 10:00:00,BMFBOVESPA:VALE3,73.60752935 +167833,2022-11-23 10:00:00,BMFBOVESPA:VALE3,74.33313483 +167834,2022-11-24 10:00:00,BMFBOVESPA:VALE3,74.81074519 +167835,2022-11-25 10:00:00,BMFBOVESPA:VALE3,74.30558206 +167836,2022-11-28 10:00:00,BMFBOVESPA:VALE3,74.67297769 +167837,2022-11-29 10:00:00,BMFBOVESPA:VALE3,77.55702525 +167838,2022-11-30 10:00:00,BMFBOVESPA:VALE3,78.7235007 +167839,2022-12-01 10:00:00,BMFBOVESPA:VALE3,79.1551904 +167840,2022-12-02 10:00:00,BMFBOVESPA:VALE3,79.72465496 +167841,2022-12-05 10:00:00,BMFBOVESPA:VALE3,79.64198748 +167842,2022-12-06 10:00:00,BMFBOVESPA:VALE3,80.79928265 +167843,2022-12-07 10:00:00,BMFBOVESPA:VALE3,77.92441445 +167844,2022-12-08 10:00:00,BMFBOVESPA:VALE3,78.87964161 +167845,2022-12-09 10:00:00,BMFBOVESPA:VALE3,81.50651471 +167846,2022-12-12 10:00:00,BMFBOVESPA:VALE3,79.07252292 +167847,2022-12-13 10:00:00,BMFBOVESPA:VALE3,79.40616958 +167848,2022-12-14 10:00:00,BMFBOVESPA:VALE3,80.07894237 +167849,2022-12-15 10:00:00,BMFBOVESPA:VALE3,80.33699306 +167850,2022-12-16 10:00:00,BMFBOVESPA:VALE3,78.96379171 +167851,2022-12-19 10:00:00,BMFBOVESPA:VALE3,78.67809448 +167852,2022-12-20 10:00:00,BMFBOVESPA:VALE3,79.02830461 +167853,2022-12-21 10:00:00,BMFBOVESPA:VALE3,79.47989308 +167854,2022-12-22 10:00:00,BMFBOVESPA:VALE3,79.02830461 +167855,2022-12-23 10:00:00,BMFBOVESPA:VALE3,79.55362395 +167856,2022-12-26 10:00:00,BMFBOVESPA:VALE3,80.28169905 +167857,2022-12-27 10:00:00,BMFBOVESPA:VALE3,82.19865477 +167858,2022-12-28 10:00:00,BMFBOVESPA:VALE3,82.0143285 +167859,2022-12-29 10:00:00,BMFBOVESPA:VALE3,81.91295016 +167860,2023-01-02 10:00:00,BMFBOVESPA:VALE3,82.39219347 +167861,2023-01-03 10:00:00,BMFBOVESPA:VALE3,82.24473172 +167862,2023-01-04 10:00:00,BMFBOVESPA:VALE3,82.39219347 +167863,2023-01-05 10:00:00,BMFBOVESPA:VALE3,83.77461279 +167864,2023-01-06 10:00:00,BMFBOVESPA:VALE3,85.10172981 +167865,2023-01-09 10:00:00,BMFBOVESPA:VALE3,85.19389663 +167866,2023-01-10 10:00:00,BMFBOVESPA:VALE3,86.24453532 +167867,2023-01-11 10:00:00,BMFBOVESPA:VALE3,85.94040122 +167868,2023-01-12 10:00:00,BMFBOVESPA:VALE3,86.39198969 +167869,2023-01-13 10:00:00,BMFBOVESPA:VALE3,86.46572057 +167870,2023-01-16 10:00:00,BMFBOVESPA:VALE3,85.01878834 +167871,2023-01-17 10:00:00,BMFBOVESPA:VALE3,84.90819203 +167872,2023-01-18 10:00:00,BMFBOVESPA:VALE3,86.0233427 +167873,2023-01-19 10:00:00,BMFBOVESPA:VALE3,86.39198969 +167874,2023-01-20 10:00:00,BMFBOVESPA:VALE3,86.62239291 +167875,2023-01-23 10:00:00,BMFBOVESPA:VALE3,86.90809751 +167876,2023-01-24 10:00:00,BMFBOVESPA:VALE3,87.8297104 +167877,2023-01-25 10:00:00,BMFBOVESPA:VALE3,88.65915646 +167878,2023-01-26 10:00:00,BMFBOVESPA:VALE3,90.31806241 +167879,2023-01-27 10:00:00,BMFBOVESPA:VALE3,87.84813989 +167880,2023-01-30 10:00:00,BMFBOVESPA:VALE3,87.53479427 +167881,2023-01-31 10:00:00,BMFBOVESPA:VALE3,87.1016353 +167882,2023-02-01 10:00:00,BMFBOVESPA:VALE3,86.13393901 +167883,2023-02-02 10:00:00,BMFBOVESPA:VALE3,82.15257136 +167884,2023-02-03 10:00:00,BMFBOVESPA:VALE3,81.97746307 +167885,2023-02-06 10:00:00,BMFBOVESPA:VALE3,80.95447185 +167886,2023-02-07 10:00:00,BMFBOVESPA:VALE3,81.48900916 +167887,2023-02-08 10:00:00,BMFBOVESPA:VALE3,81.76549579 +167888,2023-02-09 10:00:00,BMFBOVESPA:VALE3,81.4613617 +167889,2023-02-10 10:00:00,BMFBOVESPA:VALE3,79.9960009 +167890,2023-02-13 10:00:00,BMFBOVESPA:VALE3,79.91305205 +167891,2023-02-14 10:00:00,BMFBOVESPA:VALE3,80.27248016 +167892,2023-02-15 10:00:00,BMFBOVESPA:VALE3,82.02354648 +167893,2023-02-16 10:00:00,BMFBOVESPA:VALE3,82.19865477 +167894,2023-02-17 10:00:00,BMFBOVESPA:VALE3,81.12958106 +167895,2023-02-22 13:00:00,BMFBOVESPA:VALE3,80.51210227 +167896,2023-02-23 10:00:00,BMFBOVESPA:VALE3,80.1342373 +167897,2023-02-24 10:00:00,BMFBOVESPA:VALE3,78.37396039 +167898,2023-02-27 10:00:00,BMFBOVESPA:VALE3,78.37396039 +167899,2023-02-28 10:00:00,BMFBOVESPA:VALE3,78.63201107 +167900,2023-03-01 10:00:00,BMFBOVESPA:VALE3,82.20786629 +167901,2023-03-02 10:00:00,BMFBOVESPA:VALE3,82.02354648 +167902,2023-03-03 10:00:00,BMFBOVESPA:VALE3,82.3000331 +167903,2023-03-06 10:00:00,BMFBOVESPA:VALE3,79.39695161 +167904,2023-03-07 10:00:00,BMFBOVESPA:VALE3,78.64122904 +167905,2023-03-08 10:00:00,BMFBOVESPA:VALE3,79.36008617 +167906,2023-03-09 10:00:00,BMFBOVESPA:VALE3,78.31866546 +167907,2023-03-10 10:00:00,BMFBOVESPA:VALE3,78.06060832 +167908,2023-03-13 10:00:00,BMFBOVESPA:VALE3,78.38317836 +167909,2023-03-14 10:00:00,BMFBOVESPA:VALE3,79.09676337 +167910,2023-03-15 10:00:00,BMFBOVESPA:VALE3,76.71387127 +167911,2023-03-16 10:00:00,BMFBOVESPA:VALE3,76.9964298 +167912,2023-03-17 10:00:00,BMFBOVESPA:VALE3,77.91944793 +167913,2023-03-20 10:00:00,BMFBOVESPA:VALE3,78.55990847 +167914,2023-03-21 10:00:00,BMFBOVESPA:VALE3,77.90060712 +167915,2023-03-22 10:00:00,BMFBOVESPA:VALE3,76.93050014 +167916,2023-03-23 10:00:00,BMFBOVESPA:VALE3,74.95261208 +167917,2023-03-24 10:00:00,BMFBOVESPA:VALE3,74.09552267 +167918,2023-03-27 10:00:00,BMFBOVESPA:VALE3,73.97308469 +167919,2023-03-28 10:00:00,BMFBOVESPA:VALE3,74.75482403 +167920,2023-03-29 10:00:00,BMFBOVESPA:VALE3,75.82853477 +167921,2023-03-30 10:00:00,BMFBOVESPA:VALE3,77.06235947 +167922,2023-03-31 10:00:00,BMFBOVESPA:VALE3,75.62132631 +167923,2023-04-03 10:00:00,BMFBOVESPA:VALE3,75.64016053 +167924,2023-04-04 10:00:00,BMFBOVESPA:VALE3,73.50215852 +167925,2023-04-05 10:00:00,BMFBOVESPA:VALE3,72.41902643 +167926,2023-04-06 10:00:00,BMFBOVESPA:VALE3,72.28716804 +167927,2023-04-10 10:00:00,BMFBOVESPA:VALE3,73.68111235 +167928,2023-04-11 10:00:00,BMFBOVESPA:VALE3,77.57096068 +167929,2023-04-12 10:00:00,BMFBOVESPA:VALE3,75.91329771 +167930,2023-04-13 10:00:00,BMFBOVESPA:VALE3,74.88668242 +167931,2023-04-14 10:00:00,BMFBOVESPA:VALE3,74.227382 +167932,2023-04-17 10:00:00,BMFBOVESPA:VALE3,73.3420455 +167933,2023-04-18 10:00:00,BMFBOVESPA:VALE3,73.97308469 +167934,2023-04-19 10:00:00,BMFBOVESPA:VALE3,71.81624186 +167935,2023-04-20 10:00:00,BMFBOVESPA:VALE3,70.31870039 +167936,2023-04-24 10:00:00,BMFBOVESPA:VALE3,67.77569433 +167937,2023-04-25 10:00:00,BMFBOVESPA:VALE3,65.92966466 +167938,2023-04-26 10:00:00,BMFBOVESPA:VALE3,66.18396197 +167939,2023-04-27 10:00:00,BMFBOVESPA:VALE3,67.58732669 +167940,2023-04-28 10:00:00,BMFBOVESPA:VALE3,68.19011219 +167941,2023-05-02 10:00:00,BMFBOVESPA:VALE3,65.49641352 +167942,2023-05-03 10:00:00,BMFBOVESPA:VALE3,64.98781231 +167943,2023-05-04 10:00:00,BMFBOVESPA:VALE3,62.97224922 +167944,2023-05-05 10:00:00,BMFBOVESPA:VALE3,65.02548735 +167945,2023-05-08 10:00:00,BMFBOVESPA:VALE3,65.90141003 +167946,2023-05-09 10:00:00,BMFBOVESPA:VALE3,66.57954467 +167947,2023-05-10 10:00:00,BMFBOVESPA:VALE3,65.3268801 +167948,2023-05-11 10:00:00,BMFBOVESPA:VALE3,64.05538037 +167949,2023-05-12 10:00:00,BMFBOVESPA:VALE3,64.12131003 +167950,2023-05-15 10:00:00,BMFBOVESPA:VALE3,65.04432157 +167951,2023-05-16 10:00:00,BMFBOVESPA:VALE3,63.70689217 +167952,2023-05-17 10:00:00,BMFBOVESPA:VALE3,65.81663955 +167953,2023-05-18 10:00:00,BMFBOVESPA:VALE3,65.91083044 +167954,2023-05-19 10:00:00,BMFBOVESPA:VALE3,65.18560036 +167955,2023-05-22 10:00:00,BMFBOVESPA:VALE3,64.14014331 +167956,2023-05-23 10:00:00,BMFBOVESPA:VALE3,62.68969069 +167957,2023-05-24 10:00:00,BMFBOVESPA:VALE3,61.26749834 +167958,2023-05-25 10:00:00,BMFBOVESPA:VALE3,61.07912316 +167959,2023-05-26 10:00:00,BMFBOVESPA:VALE3,62.47306841 +167960,2023-05-29 10:00:00,BMFBOVESPA:VALE3,62.00214224 +167961,2023-05-30 10:00:00,BMFBOVESPA:VALE3,60.54226827 +167962,2023-05-31 10:00:00,BMFBOVESPA:VALE3,60.09959954 +167963,2023-06-01 10:00:00,BMFBOVESPA:VALE3,61.37110304 +167964,2023-06-02 10:00:00,BMFBOVESPA:VALE3,63.9894507 +167965,2023-06-05 10:00:00,BMFBOVESPA:VALE3,63.46200867 +167966,2023-06-06 10:00:00,BMFBOVESPA:VALE3,63.66921713 +167967,2023-06-07 10:00:00,BMFBOVESPA:VALE3,64.67699915 +167968,2023-06-09 10:00:00,BMFBOVESPA:VALE3,64.38502775 +167969,2023-06-12 10:00:00,BMFBOVESPA:VALE3,63.21713271 +167970,2023-06-13 10:00:00,BMFBOVESPA:VALE3,63.88584694 +167971,2023-06-14 10:00:00,BMFBOVESPA:VALE3,65.00664653 +167972,2023-06-15 10:00:00,BMFBOVESPA:VALE3,65.51524774 +167973,2023-06-16 10:00:00,BMFBOVESPA:VALE3,65.6188515 +167974,2023-06-19 10:00:00,BMFBOVESPA:VALE3,65.36455513 +167975,2023-06-20 10:00:00,BMFBOVESPA:VALE3,63.67863848 +167976,2023-06-21 10:00:00,BMFBOVESPA:VALE3,63.03817794 +167977,2023-06-22 10:00:00,BMFBOVESPA:VALE3,62.69911109 +167978,2023-06-23 10:00:00,BMFBOVESPA:VALE3,62.0680719 +167979,2023-06-26 10:00:00,BMFBOVESPA:VALE3,62.19993029 +167980,2023-06-27 10:00:00,BMFBOVESPA:VALE3,62.94399459 +167981,2023-06-28 10:00:00,BMFBOVESPA:VALE3,60.95668518 +167982,2023-06-29 10:00:00,BMFBOVESPA:VALE3,61.70074948 +167983,2023-06-30 10:00:00,BMFBOVESPA:VALE3,60.48575901 +167984,2023-07-03 10:00:00,BMFBOVESPA:VALE3,62.37888412 +167985,2023-07-04 10:00:00,BMFBOVESPA:VALE3,62.0680719 +167986,2023-07-05 10:00:00,BMFBOVESPA:VALE3,61.52179565 +167987,2023-07-06 10:00:00,BMFBOVESPA:VALE3,61.07912316 +167988,2023-07-07 10:00:00,BMFBOVESPA:VALE3,61.65365404 +167989,2023-07-10 10:00:00,BMFBOVESPA:VALE3,60.71180169 +167990,2023-07-11 10:00:00,BMFBOVESPA:VALE3,62.7085315 +167991,2023-07-12 10:00:00,BMFBOVESPA:VALE3,63.15120305 +167992,2023-07-13 10:00:00,BMFBOVESPA:VALE3,64.62049083 +167993,2023-07-14 10:00:00,BMFBOVESPA:VALE3,64.62049083 +167994,2023-07-17 10:00:00,BMFBOVESPA:VALE3,63.90468022 +167995,2023-07-18 10:00:00,BMFBOVESPA:VALE3,63.49968371 +167996,2023-07-19 10:00:00,BMFBOVESPA:VALE3,63.33015029 +167997,2023-07-20 10:00:00,BMFBOVESPA:VALE3,63.47142908 +167998,2023-07-21 10:00:00,BMFBOVESPA:VALE3,63.85759231 +167999,2023-07-24 10:00:00,BMFBOVESPA:VALE3,65.78838493 +168000,2023-07-25 10:00:00,BMFBOVESPA:VALE3,67.82278977 +168001,2023-07-26 10:00:00,BMFBOVESPA:VALE3,67.58732669 +168002,2023-07-27 10:00:00,BMFBOVESPA:VALE3,66.32524077 +168003,2023-07-28 10:00:00,BMFBOVESPA:VALE3,63.69747176 +168004,2023-07-31 10:00:00,BMFBOVESPA:VALE3,65.13851245 +168005,2023-08-01 10:00:00,BMFBOVESPA:VALE3,64.2343276 +168006,2023-08-02 10:00:00,BMFBOVESPA:VALE3,63.18887055 +168007,2023-08-03 10:00:00,BMFBOVESPA:VALE3,63.58445419 +168008,2023-08-04 10:00:00,BMFBOVESPA:VALE3,63.63154304 +168009,2023-08-07 10:00:00,BMFBOVESPA:VALE3,63.95177661 +168010,2023-08-08 10:00:00,BMFBOVESPA:VALE3,63.53735875 +168011,2023-08-09 10:00:00,BMFBOVESPA:VALE3,62.96282787 +168012,2023-08-10 10:00:00,BMFBOVESPA:VALE3,62.21876451 +168013,2023-08-11 10:00:00,BMFBOVESPA:VALE3,61.70074948 +168014,2023-08-14 10:00:00,BMFBOVESPA:VALE3,60.05950448 +168015,2023-08-15 10:00:00,BMFBOVESPA:VALE3,59.46764088 +168016,2023-08-16 10:00:00,BMFBOVESPA:VALE3,59.23477496 +168017,2023-08-17 10:00:00,BMFBOVESPA:VALE3,60.06920521 +168018,2023-08-18 10:00:00,BMFBOVESPA:VALE3,59.39972222 +168019,2023-08-21 10:00:00,BMFBOVESPA:VALE3,59.38031689 +168020,2023-08-22 10:00:00,BMFBOVESPA:VALE3,60.71928577 +168021,2023-08-23 10:00:00,BMFBOVESPA:VALE3,61.16560743 +168022,2023-08-24 10:00:00,BMFBOVESPA:VALE3,60.35058349 +168023,2023-08-25 10:00:00,BMFBOVESPA:VALE3,60.22444786 +168024,2023-08-28 10:00:00,BMFBOVESPA:VALE3,61.08798417 +168025,2023-08-29 10:00:00,BMFBOVESPA:VALE3,63.03822197 +168026,2023-08-30 10:00:00,BMFBOVESPA:VALE3,63.04792658 +168027,2023-08-31 10:00:00,BMFBOVESPA:VALE3,63.14495227 +168028,2023-09-01 10:00:00,BMFBOVESPA:VALE3,66.8416651 +168029,2023-09-04 10:00:00,BMFBOVESPA:VALE3,67.33650398 +168030,2023-09-05 10:00:00,BMFBOVESPA:VALE3,67.04542012 +168031,2023-09-06 10:00:00,BMFBOVESPA:VALE3,65.9781288 +168032,2023-09-08 10:00:00,BMFBOVESPA:VALE3,64.72648392 +168033,2023-09-11 10:00:00,BMFBOVESPA:VALE3,65.65793888 +168034,2023-09-12 10:00:00,BMFBOVESPA:VALE3,65.6094304 +168035,2023-09-13 10:00:00,BMFBOVESPA:VALE3,65.35715915 +168036,2023-09-14 10:00:00,BMFBOVESPA:VALE3,68.0350969 +168037,2023-09-15 10:00:00,BMFBOVESPA:VALE3,67.47234033 +168038,2023-09-18 10:00:00,BMFBOVESPA:VALE3,66.67672172 +168039,2023-09-19 10:00:00,BMFBOVESPA:VALE3,66.80285347 +168040,2023-09-20 10:00:00,BMFBOVESPA:VALE3,67.24917611 +168041,2023-09-21 10:00:00,BMFBOVESPA:VALE3,65.4929955 +168042,2023-09-22 10:00:00,BMFBOVESPA:VALE3,65.9781288 +168043,2023-09-25 10:00:00,BMFBOVESPA:VALE3,64.61975362 +168044,2023-09-26 10:00:00,BMFBOVESPA:VALE3,63.61067636 +168045,2023-09-27 10:00:00,BMFBOVESPA:VALE3,63.74651271 +168046,2023-09-28 10:00:00,BMFBOVESPA:VALE3,64.71677931 +168047,2023-09-29 10:00:00,BMFBOVESPA:VALE3,65.57061877 +168048,2023-10-02 10:00:00,BMFBOVESPA:VALE3,64.99815759 +168049,2023-10-03 10:00:00,BMFBOVESPA:VALE3,64.60035217 +168050,2023-10-04 10:00:00,BMFBOVESPA:VALE3,63.91146385 +168051,2023-10-05 10:00:00,BMFBOVESPA:VALE3,63.94057088 +168052,2023-10-06 10:00:00,BMFBOVESPA:VALE3,64.87202585 +168053,2023-10-09 10:00:00,BMFBOVESPA:VALE3,64.406294 +168054,2023-10-10 10:00:00,BMFBOVESPA:VALE3,64.79440258 +168055,2023-10-11 10:00:00,BMFBOVESPA:VALE3,65.35715915 +168056,2023-10-13 10:00:00,BMFBOVESPA:VALE3,64.61004901 +168057,2023-10-16 10:00:00,BMFBOVESPA:VALE3,65.29894509 +168058,2023-10-17 10:00:00,BMFBOVESPA:VALE3,65.83258687 +168059,2023-10-18 10:00:00,BMFBOVESPA:VALE3,63.41662595 +168060,2023-10-19 10:00:00,BMFBOVESPA:VALE3,62.50457243 +168061,2023-10-20 10:00:00,BMFBOVESPA:VALE3,60.81631049 +168062,2023-10-23 10:00:00,BMFBOVESPA:VALE3,60.69987947 +168063,2023-10-24 10:00:00,BMFBOVESPA:VALE3,62.08736167 +168064,2023-10-25 10:00:00,BMFBOVESPA:VALE3,62.02914374 +168065,2023-10-26 10:00:00,BMFBOVESPA:VALE3,63.35841189 +168066,2023-10-27 10:00:00,BMFBOVESPA:VALE3,65.56091416 +168067,2023-10-30 10:00:00,BMFBOVESPA:VALE3,66.15277679 +168068,2023-10-31 10:00:00,BMFBOVESPA:VALE3,66.9483954 +168069,2023-11-01 10:00:00,BMFBOVESPA:VALE3,68.22914731 +168070,2023-11-03 10:00:00,BMFBOVESPA:VALE3,69.08297901 +168071,2023-11-06 10:00:00,BMFBOVESPA:VALE3,69.3740619 +168072,2023-11-07 10:00:00,BMFBOVESPA:VALE3,67.99628527 +168073,2023-11-08 10:00:00,BMFBOVESPA:VALE3,68.04479375 +168074,2023-11-09 10:00:00,BMFBOVESPA:VALE3,68.37468827 +168075,2023-11-10 10:00:00,BMFBOVESPA:VALE3,69.42257814 +168076,2023-11-13 10:00:00,BMFBOVESPA:VALE3,69.27703718 +168077,2023-11-14 10:00:00,BMFBOVESPA:VALE3,71.4213254 +168078,2023-11-16 10:00:00,BMFBOVESPA:VALE3,71.89675312 +168079,2023-11-17 10:00:00,BMFBOVESPA:VALE3,72.03259044 +168080,2023-11-20 10:00:00,BMFBOVESPA:VALE3,73.79847566 +168081,2023-11-21 10:00:00,BMFBOVESPA:VALE3,75.58377008 +168082,2023-11-22 10:00:00,BMFBOVESPA:VALE3,74.849998 +168083,2023-11-23 10:00:00,BMFBOVESPA:VALE3,74.379997 +168084,2023-11-24 10:00:00,BMFBOVESPA:VALE3,73.75 +168085,2023-11-27 10:00:00,BMFBOVESPA:VALE3,73.309998 +168086,2023-11-28 10:00:00,BMFBOVESPA:VALE3,73.470001 +168087,2023-11-29 10:00:00,BMFBOVESPA:VALE3,73.449997 +168088,2023-11-30 10:00:00,BMFBOVESPA:VALE3,73.849998 +168089,2023-12-01 10:00:00,BMFBOVESPA:VALE3,75.220001 +168090,2023-12-04 10:00:00,BMFBOVESPA:VALE3,73.529999 +168091,2023-12-05 10:00:00,BMFBOVESPA:VALE3,72.849998 +168092,2023-12-06 10:00:00,BMFBOVESPA:VALE3,72.370003 +168093,2023-12-07 10:00:00,BMFBOVESPA:VALE3,72.599998 +168094,2023-12-08 10:00:00,BMFBOVESPA:VALE3,72.800003 +168095,2023-12-11 10:00:00,BMFBOVESPA:VALE3,72.860001 +168096,2023-12-12 10:00:00,BMFBOVESPA:VALE3,72.989998 +168097,2023-12-13 10:00:00,BMFBOVESPA:VALE3,73.0 +168098,2023-12-14 10:00:00,BMFBOVESPA:VALE3,73.400002 +168099,2023-12-15 10:00:00,BMFBOVESPA:VALE3,73.860001 +168100,2023-12-18 10:00:00,BMFBOVESPA:VALE3,74.209999 +168101,2023-12-19 10:00:00,BMFBOVESPA:VALE3,74.730003 +168102,2023-12-20 10:00:00,BMFBOVESPA:VALE3,74.489998 +168103,2023-12-21 10:00:00,BMFBOVESPA:VALE3,76.970001 +168104,2023-12-22 10:00:00,BMFBOVESPA:VALE3,76.389999 +168105,2023-12-26 10:00:00,BMFBOVESPA:VALE3,76.660004 +168106,2023-12-27 10:00:00,BMFBOVESPA:VALE3,77.400002 +168107,2023-12-28 10:00:00,BMFBOVESPA:VALE3,77.199997 +168108,2024-01-02 10:00:00,BMFBOVESPA:VALE3,77.050003 +168109,2024-01-03 10:00:00,BMFBOVESPA:VALE3,76.650002 +168110,2024-01-04 10:00:00,BMFBOVESPA:VALE3,75.620003 +168111,2024-01-05 10:00:00,BMFBOVESPA:VALE3,74.650002 +168112,2024-01-08 10:00:00,BMFBOVESPA:VALE3,74.269997 +168113,2024-01-09 10:00:00,BMFBOVESPA:VALE3,73.330002 +168114,2024-01-10 10:00:00,BMFBOVESPA:VALE3,72.230003 +168115,2024-01-11 10:00:00,BMFBOVESPA:VALE3,72.610001 +168116,2024-01-12 10:00:00,BMFBOVESPA:VALE3,71.690002 +168117,2024-01-15 10:00:00,BMFBOVESPA:VALE3,71.550003 +168118,2024-01-16 10:00:00,BMFBOVESPA:VALE3,70.620003 +168119,2024-01-17 10:00:00,BMFBOVESPA:VALE3,69.449997 +168120,2024-01-18 10:00:00,BMFBOVESPA:VALE3,69.0 +168121,2024-01-19 10:00:00,BMFBOVESPA:VALE3,68.099998 +168122,2024-01-22 10:00:00,BMFBOVESPA:VALE3,67.800003 +168123,2024-01-23 10:00:00,BMFBOVESPA:VALE3,69.199997 +168124,2024-01-24 10:00:00,BMFBOVESPA:VALE3,69.900002 +168125,2024-01-25 10:00:00,BMFBOVESPA:VALE3,68.360001 +168126,2024-01-26 10:00:00,BMFBOVESPA:VALE3,69.5 +168127,2024-01-29 10:00:00,BMFBOVESPA:VALE3,69.169998 +168128,2024-01-30 10:00:00,BMFBOVESPA:VALE3,68.779999 +168129,2024-01-31 10:00:00,BMFBOVESPA:VALE3,67.760002 +168130,2024-02-01 10:00:00,BMFBOVESPA:VALE3,67.449997 +168131,2024-02-02 10:00:00,BMFBOVESPA:VALE3,66.08 +168132,2012-05-29 10:00:00,BMFBOVESPA:TAEE11,16.91211386 +168133,2012-05-30 10:00:00,BMFBOVESPA:TAEE11,15.75021291 +168134,2012-05-31 10:00:00,BMFBOVESPA:TAEE11,14.20101164 +168135,2012-06-01 10:00:00,BMFBOVESPA:TAEE11,16.00583164 +168136,2012-06-04 10:00:00,BMFBOVESPA:TAEE11,16.26661334 +168137,2012-06-05 10:00:00,BMFBOVESPA:TAEE11,16.64875042 +168138,2012-06-06 10:00:00,BMFBOVESPA:TAEE11,16.52481354 +168139,2012-06-08 10:00:00,BMFBOVESPA:TAEE11,16.65391365 +168140,2012-06-11 10:00:00,BMFBOVESPA:TAEE11,16.75202896 +168141,2012-06-12 10:00:00,BMFBOVESPA:TAEE11,16.78043124 +168142,2012-06-13 10:00:00,BMFBOVESPA:TAEE11,16.90953134 +168143,2012-06-14 10:00:00,BMFBOVESPA:TAEE11,17.03605073 +168144,2012-06-15 10:00:00,BMFBOVESPA:TAEE11,17.04121397 +168145,2012-06-19 10:00:00,BMFBOVESPA:TAEE11,17.06703348 +168146,2012-06-20 10:00:00,BMFBOVESPA:TAEE11,17.04121397 +168147,2012-06-21 10:00:00,BMFBOVESPA:TAEE11,17.07994451 +168148,2012-06-25 10:00:00,BMFBOVESPA:TAEE11,15.49201269 +168149,2012-06-26 10:00:00,BMFBOVESPA:TAEE11,17.22195335 +168150,2012-06-28 10:00:00,BMFBOVESPA:TAEE11,17.42851428 +168151,2012-06-29 10:00:00,BMFBOVESPA:TAEE11,17.17031408 +168152,2012-07-02 10:00:00,BMFBOVESPA:TAEE11,17.17031408 +168153,2012-07-03 10:00:00,BMFBOVESPA:TAEE11,17.17031408 +168154,2012-07-04 10:00:00,BMFBOVESPA:TAEE11,17.04121397 +168155,2012-07-06 10:00:00,BMFBOVESPA:TAEE11,17.03863145 +168156,2012-07-10 10:00:00,BMFBOVESPA:TAEE11,17.03863145 +168157,2012-07-11 10:00:00,BMFBOVESPA:TAEE11,17.04121397 +168158,2012-07-12 10:00:00,BMFBOVESPA:TAEE11,16.83465302 +168159,2012-07-13 10:00:00,BMFBOVESPA:TAEE11,17.04121397 +168160,2012-07-16 10:00:00,BMFBOVESPA:TAEE11,17.66089499 +168161,2012-07-17 10:00:00,BMFBOVESPA:TAEE11,17.42593177 +168162,2012-07-18 10:00:00,BMFBOVESPA:TAEE11,17.39494903 +168163,2012-07-19 10:00:00,BMFBOVESPA:TAEE11,17.29683166 +168164,2012-07-20 10:00:00,BMFBOVESPA:TAEE11,17.95782549 +168165,2012-07-23 10:00:00,BMFBOVESPA:TAEE11,18.19020414 +168166,2012-07-24 10:00:00,BMFBOVESPA:TAEE11,18.26766498 +168167,2012-07-25 10:00:00,BMFBOVESPA:TAEE11,18.3270518 +168168,2012-07-26 10:00:00,BMFBOVESPA:TAEE11,18.32188676 +168169,2012-07-27 10:00:00,BMFBOVESPA:TAEE11,18.25475418 +168170,2012-07-30 10:00:00,BMFBOVESPA:TAEE11,18.45873262 +168171,2012-07-31 10:00:00,BMFBOVESPA:TAEE11,18.33221502 +168172,2012-08-01 10:00:00,BMFBOVESPA:TAEE11,18.33221502 +168173,2012-08-02 10:00:00,BMFBOVESPA:TAEE11,18.07401482 +168174,2012-08-03 10:00:00,BMFBOVESPA:TAEE11,17.6867145 +168175,2012-08-06 10:00:00,BMFBOVESPA:TAEE11,18.2005324 +168176,2012-08-07 10:00:00,BMFBOVESPA:TAEE11,18.30381275 +168177,2012-08-08 10:00:00,BMFBOVESPA:TAEE11,17.97073422 +168178,2012-08-09 10:00:00,BMFBOVESPA:TAEE11,18.20569744 +168179,2012-08-10 10:00:00,BMFBOVESPA:TAEE11,18.31155849 +168180,2012-08-13 10:00:00,BMFBOVESPA:TAEE11,18.15147565 +168181,2012-08-14 10:00:00,BMFBOVESPA:TAEE11,18.22893442 +168182,2012-08-15 10:00:00,BMFBOVESPA:TAEE11,18.46131513 +168183,2012-08-16 10:00:00,BMFBOVESPA:TAEE11,18.5129544 +168184,2012-08-17 10:00:00,BMFBOVESPA:TAEE11,18.79697619 +168185,2012-08-20 10:00:00,BMFBOVESPA:TAEE11,18.79697619 +168186,2012-08-21 10:00:00,BMFBOVESPA:TAEE11,18.72209786 +168187,2012-08-22 10:00:00,BMFBOVESPA:TAEE11,18.84861545 +168188,2012-08-23 10:00:00,BMFBOVESPA:TAEE11,18.84861545 +168189,2012-08-24 10:00:00,BMFBOVESPA:TAEE11,18.97771555 +168190,2012-08-27 10:00:00,BMFBOVESPA:TAEE11,18.97771555 +168191,2012-08-28 10:00:00,BMFBOVESPA:TAEE11,18.97771555 +168192,2012-08-29 10:00:00,BMFBOVESPA:TAEE11,18.97771555 +168193,2012-08-30 10:00:00,BMFBOVESPA:TAEE11,18.97771555 +168194,2012-08-31 10:00:00,BMFBOVESPA:TAEE11,18.97771555 +168195,2012-09-03 10:00:00,BMFBOVESPA:TAEE11,18.46131513 +168196,2012-09-04 10:00:00,BMFBOVESPA:TAEE11,18.33221502 +168197,2012-09-05 10:00:00,BMFBOVESPA:TAEE11,18.07401482 +168198,2012-09-06 10:00:00,BMFBOVESPA:TAEE11,18.17729541 +168199,2012-09-10 10:00:00,BMFBOVESPA:TAEE11,18.59041524 +168200,2012-09-11 10:00:00,BMFBOVESPA:TAEE11,18.11274536 +168201,2012-09-12 10:00:00,BMFBOVESPA:TAEE11,17.8158146 +168202,2012-09-13 10:00:00,BMFBOVESPA:TAEE11,18.02237554 +168203,2012-09-14 10:00:00,BMFBOVESPA:TAEE11,18.12565409 +168204,2012-09-17 10:00:00,BMFBOVESPA:TAEE11,18.45356938 +168205,2012-09-18 10:00:00,BMFBOVESPA:TAEE11,18.38385429 +168206,2012-09-19 10:00:00,BMFBOVESPA:TAEE11,18.41225658 +168207,2012-09-20 10:00:00,BMFBOVESPA:TAEE11,18.3270518 +168208,2012-09-21 10:00:00,BMFBOVESPA:TAEE11,17.94491471 +168209,2012-09-24 10:00:00,BMFBOVESPA:TAEE11,18.33221502 +168210,2012-09-25 10:00:00,BMFBOVESPA:TAEE11,18.20311492 +168211,2012-09-26 10:00:00,BMFBOVESPA:TAEE11,18.07401482 +168212,2012-09-27 10:00:00,BMFBOVESPA:TAEE11,18.5129544 +168213,2012-09-28 10:00:00,BMFBOVESPA:TAEE11,18.97771555 +168214,2012-10-01 10:00:00,BMFBOVESPA:TAEE11,18.58266949 +168215,2012-10-02 10:00:00,BMFBOVESPA:TAEE11,18.59041524 +168216,2012-10-03 10:00:00,BMFBOVESPA:TAEE11,18.58525201 +168217,2012-10-04 10:00:00,BMFBOVESPA:TAEE11,18.53877597 +168218,2012-10-05 10:00:00,BMFBOVESPA:TAEE11,18.51037369 +168219,2012-10-08 10:00:00,BMFBOVESPA:TAEE11,18.43291285 +168220,2012-10-09 10:00:00,BMFBOVESPA:TAEE11,18.20311492 +168221,2012-10-10 10:00:00,BMFBOVESPA:TAEE11,18.21602571 +168222,2012-10-11 10:00:00,BMFBOVESPA:TAEE11,17.99913649 +168223,2012-10-15 10:00:00,BMFBOVESPA:TAEE11,18.2005324 +168224,2012-10-16 10:00:00,BMFBOVESPA:TAEE11,18.20311492 +168225,2012-10-17 10:00:00,BMFBOVESPA:TAEE11,18.07401482 +168226,2012-10-18 10:00:00,BMFBOVESPA:TAEE11,17.94233219 +168227,2012-10-19 10:00:00,BMFBOVESPA:TAEE11,17.73319054 +168228,2012-10-22 09:00:00,BMFBOVESPA:TAEE11,17.77708405 +168229,2012-10-23 09:00:00,BMFBOVESPA:TAEE11,17.62216445 +168230,2012-10-24 09:00:00,BMFBOVESPA:TAEE11,17.55761439 +168231,2012-10-25 09:00:00,BMFBOVESPA:TAEE11,17.37687502 +168232,2012-10-26 09:00:00,BMFBOVESPA:TAEE11,17.42851428 +168233,2012-10-29 09:00:00,BMFBOVESPA:TAEE11,17.60925366 +168234,2012-10-30 09:00:00,BMFBOVESPA:TAEE11,17.54470361 +168235,2012-10-31 09:00:00,BMFBOVESPA:TAEE11,17.29941418 +168236,2012-11-01 09:00:00,BMFBOVESPA:TAEE11,17.23486413 +168237,2012-11-05 09:00:00,BMFBOVESPA:TAEE11,17.27359468 +168238,2012-11-06 09:00:00,BMFBOVESPA:TAEE11,17.26068363 +168239,2012-11-07 09:00:00,BMFBOVESPA:TAEE11,17.29683166 +168240,2012-11-08 09:00:00,BMFBOVESPA:TAEE11,17.19613358 +168241,2012-11-09 09:00:00,BMFBOVESPA:TAEE11,17.17031408 +168242,2012-11-12 09:00:00,BMFBOVESPA:TAEE11,17.22195335 +168243,2012-11-13 09:00:00,BMFBOVESPA:TAEE11,17.04121397 +168244,2012-11-14 09:00:00,BMFBOVESPA:TAEE11,17.04121397 +168245,2012-11-16 09:00:00,BMFBOVESPA:TAEE11,17.24777491 +168246,2012-11-19 09:00:00,BMFBOVESPA:TAEE11,16.78559627 +168247,2012-11-21 09:00:00,BMFBOVESPA:TAEE11,17.22195335 +168248,2012-11-22 09:00:00,BMFBOVESPA:TAEE11,16.93793337 +168249,2012-11-23 09:00:00,BMFBOVESPA:TAEE11,16.84756381 +168250,2012-11-26 09:00:00,BMFBOVESPA:TAEE11,16.78301376 +168251,2012-11-27 09:00:00,BMFBOVESPA:TAEE11,16.78301376 +168252,2012-11-28 09:00:00,BMFBOVESPA:TAEE11,17.04121397 +168253,2012-11-29 09:00:00,BMFBOVESPA:TAEE11,17.04121397 +168254,2012-11-30 09:00:00,BMFBOVESPA:TAEE11,17.29941418 +168255,2012-12-03 09:00:00,BMFBOVESPA:TAEE11,16.84756381 +168256,2012-12-04 09:00:00,BMFBOVESPA:TAEE11,17.95782549 +168257,2012-12-05 09:00:00,BMFBOVESPA:TAEE11,17.72463448 +168258,2012-12-06 09:00:00,BMFBOVESPA:TAEE11,17.63167388 +168259,2012-12-07 09:00:00,BMFBOVESPA:TAEE11,17.70914247 +168260,2012-12-10 09:00:00,BMFBOVESPA:TAEE11,17.39926967 +168261,2012-12-11 09:00:00,BMFBOVESPA:TAEE11,17.43025757 +168262,2012-12-12 09:00:00,BMFBOVESPA:TAEE11,17.00418538 +168263,2012-12-13 09:00:00,BMFBOVESPA:TAEE11,17.04291852 +168264,2012-12-14 09:00:00,BMFBOVESPA:TAEE11,17.08165165 +168265,2012-12-17 09:00:00,BMFBOVESPA:TAEE11,17.27532117 +168266,2012-12-18 09:00:00,BMFBOVESPA:TAEE11,17.02742496 +168267,2012-12-19 09:00:00,BMFBOVESPA:TAEE11,16.64783268 +168268,2012-12-20 09:00:00,BMFBOVESPA:TAEE11,16.61684632 +168269,2012-12-21 09:00:00,BMFBOVESPA:TAEE11,16.65557946 +168270,2012-12-26 09:00:00,BMFBOVESPA:TAEE11,16.67882058 +168271,2012-12-27 09:00:00,BMFBOVESPA:TAEE11,16.68656736 +168272,2012-12-28 09:00:00,BMFBOVESPA:TAEE11,16.88798211 +168273,2013-01-02 09:00:00,BMFBOVESPA:TAEE11,16.81051585 +168274,2013-01-03 09:00:00,BMFBOVESPA:TAEE11,17.08165165 +168275,2013-01-04 09:00:00,BMFBOVESPA:TAEE11,17.70139491 +168276,2013-01-07 09:00:00,BMFBOVESPA:TAEE11,18.12746787 +168277,2013-01-08 09:00:00,BMFBOVESPA:TAEE11,17.80984985 +168278,2013-01-09 09:00:00,BMFBOVESPA:TAEE11,17.78660873 +168279,2013-01-10 09:00:00,BMFBOVESPA:TAEE11,17.74012882 +168280,2013-01-11 09:00:00,BMFBOVESPA:TAEE11,17.72463448 +168281,2013-01-14 09:00:00,BMFBOVESPA:TAEE11,17.66266023 +168282,2013-01-15 09:00:00,BMFBOVESPA:TAEE11,17.66266023 +168283,2013-01-16 09:00:00,BMFBOVESPA:TAEE11,17.50772538 +168284,2013-01-17 09:00:00,BMFBOVESPA:TAEE11,17.66266023 +168285,2013-01-18 09:00:00,BMFBOVESPA:TAEE11,18.20493569 +168286,2013-01-21 09:00:00,BMFBOVESPA:TAEE11,17.97253303 +168287,2013-01-22 09:00:00,BMFBOVESPA:TAEE11,18.25916315 +168288,2013-01-23 09:00:00,BMFBOVESPA:TAEE11,18.42184633 +168289,2013-01-24 09:00:00,BMFBOVESPA:TAEE11,17.93379835 +168290,2013-01-28 09:00:00,BMFBOVESPA:TAEE11,17.58519397 +168291,2013-01-29 09:00:00,BMFBOVESPA:TAEE11,17.27532117 +168292,2013-01-30 09:00:00,BMFBOVESPA:TAEE11,17.65491499 +168293,2013-01-31 09:00:00,BMFBOVESPA:TAEE11,18.20493569 +168294,2013-02-01 09:00:00,BMFBOVESPA:TAEE11,18.19718891 +168295,2013-02-04 09:00:00,BMFBOVESPA:TAEE11,17.82534341 +168296,2013-02-05 09:00:00,BMFBOVESPA:TAEE11,18.20493569 +168297,2013-02-06 09:00:00,BMFBOVESPA:TAEE11,18.12746787 +168298,2013-02-07 09:00:00,BMFBOVESPA:TAEE11,18.12746787 +168299,2013-02-08 09:00:00,BMFBOVESPA:TAEE11,17.74012882 +168300,2013-02-13 09:00:00,BMFBOVESPA:TAEE11,17.81759663 +168301,2013-02-14 09:00:00,BMFBOVESPA:TAEE11,17.93379835 +168302,2013-02-15 09:00:00,BMFBOVESPA:TAEE11,17.77886349 +168303,2013-02-18 10:00:00,BMFBOVESPA:TAEE11,17.78660873 +168304,2013-02-19 10:00:00,BMFBOVESPA:TAEE11,17.74012882 +168305,2013-02-20 10:00:00,BMFBOVESPA:TAEE11,17.63942066 +168306,2013-02-21 10:00:00,BMFBOVESPA:TAEE11,17.74012882 +168307,2013-02-22 10:00:00,BMFBOVESPA:TAEE11,17.74012882 +168308,2013-02-25 10:00:00,BMFBOVESPA:TAEE11,17.66266023 +168309,2013-02-26 10:00:00,BMFBOVESPA:TAEE11,18.01126615 +168310,2013-02-27 10:00:00,BMFBOVESPA:TAEE11,18.12746787 +168311,2013-02-28 10:00:00,BMFBOVESPA:TAEE11,18.01126615 +168312,2013-03-01 10:00:00,BMFBOVESPA:TAEE11,17.97253303 +168313,2013-03-04 10:00:00,BMFBOVESPA:TAEE11,17.81759663 +168314,2013-03-05 10:00:00,BMFBOVESPA:TAEE11,17.87957088 +168315,2013-03-06 10:00:00,BMFBOVESPA:TAEE11,17.83309019 +168316,2013-03-07 10:00:00,BMFBOVESPA:TAEE11,17.82534341 +168317,2013-03-08 10:00:00,BMFBOVESPA:TAEE11,17.86407654 +168318,2013-03-11 10:00:00,BMFBOVESPA:TAEE11,17.89506444 +168319,2013-03-12 10:00:00,BMFBOVESPA:TAEE11,18.04999928 +168320,2013-03-13 10:00:00,BMFBOVESPA:TAEE11,17.81759663 +168321,2013-03-14 10:00:00,BMFBOVESPA:TAEE11,17.4689907 +168322,2013-03-15 10:00:00,BMFBOVESPA:TAEE11,16.97319748 +168323,2013-03-18 10:00:00,BMFBOVESPA:TAEE11,17.21334693 +168324,2013-03-19 10:00:00,BMFBOVESPA:TAEE11,17.06615963 +168325,2013-03-20 10:00:00,BMFBOVESPA:TAEE11,16.62459155 +168326,2013-03-21 10:00:00,BMFBOVESPA:TAEE11,16.81051585 +168327,2013-03-22 10:00:00,BMFBOVESPA:TAEE11,16.84924898 +168328,2013-03-25 10:00:00,BMFBOVESPA:TAEE11,17.07390641 +168329,2013-03-26 10:00:00,BMFBOVESPA:TAEE11,17.27532117 +168330,2013-03-27 10:00:00,BMFBOVESPA:TAEE11,17.21334693 +168331,2013-03-28 10:00:00,BMFBOVESPA:TAEE11,17.43025757 +168332,2013-04-01 10:00:00,BMFBOVESPA:TAEE11,17.27532117 +168333,2013-04-02 10:00:00,BMFBOVESPA:TAEE11,17.19785491 +168334,2013-04-03 10:00:00,BMFBOVESPA:TAEE11,17.50772538 +168335,2013-04-04 10:00:00,BMFBOVESPA:TAEE11,17.6239271 +168336,2013-04-05 10:00:00,BMFBOVESPA:TAEE11,17.81759663 +168337,2013-04-08 10:00:00,BMFBOVESPA:TAEE11,17.77886349 +168338,2013-04-09 10:00:00,BMFBOVESPA:TAEE11,17.50772538 +168339,2013-04-10 10:00:00,BMFBOVESPA:TAEE11,17.4689907 +168340,2013-04-11 10:00:00,BMFBOVESPA:TAEE11,17.70914247 +168341,2013-04-12 10:00:00,BMFBOVESPA:TAEE11,17.70914247 +168342,2013-04-15 10:00:00,BMFBOVESPA:TAEE11,17.52321972 +168343,2013-04-16 10:00:00,BMFBOVESPA:TAEE11,17.5929392 +168344,2013-04-17 10:00:00,BMFBOVESPA:TAEE11,17.52321972 +168345,2013-04-18 10:00:00,BMFBOVESPA:TAEE11,17.43025757 +168346,2013-04-19 10:00:00,BMFBOVESPA:TAEE11,17.39152444 +168347,2013-04-22 10:00:00,BMFBOVESPA:TAEE11,17.21334693 +168348,2013-04-23 10:00:00,BMFBOVESPA:TAEE11,17.39152444 +168349,2013-04-24 10:00:00,BMFBOVESPA:TAEE11,17.25982916 +168350,2013-04-25 10:00:00,BMFBOVESPA:TAEE11,17.27532117 +168351,2013-04-26 10:00:00,BMFBOVESPA:TAEE11,17.29081551 +168352,2013-04-29 10:00:00,BMFBOVESPA:TAEE11,17.70139491 +168353,2013-04-30 10:00:00,BMFBOVESPA:TAEE11,17.83309019 +168354,2013-05-02 10:00:00,BMFBOVESPA:TAEE11,16.84924898 +168355,2013-05-03 10:00:00,BMFBOVESPA:TAEE11,17.00418538 +168356,2013-05-06 10:00:00,BMFBOVESPA:TAEE11,16.82600787 +168357,2013-05-07 10:00:00,BMFBOVESPA:TAEE11,16.91122324 +168358,2013-05-08 10:00:00,BMFBOVESPA:TAEE11,16.73304727 +168359,2013-05-09 10:00:00,BMFBOVESPA:TAEE11,16.81051585 +168360,2013-05-10 10:00:00,BMFBOVESPA:TAEE11,16.81826109 +168361,2013-05-13 10:00:00,BMFBOVESPA:TAEE11,16.88798211 +168362,2013-05-14 10:00:00,BMFBOVESPA:TAEE11,16.73304727 +168363,2013-05-15 10:00:00,BMFBOVESPA:TAEE11,16.74079482 +168364,2013-05-16 10:00:00,BMFBOVESPA:TAEE11,17.56969963 +168365,2013-05-17 10:00:00,BMFBOVESPA:TAEE11,17.35278976 +168366,2013-05-20 10:00:00,BMFBOVESPA:TAEE11,17.50772538 +168367,2013-05-21 10:00:00,BMFBOVESPA:TAEE11,17.41476401 +168368,2013-05-22 10:00:00,BMFBOVESPA:TAEE11,17.50772538 +168369,2013-05-23 10:00:00,BMFBOVESPA:TAEE11,17.60068598 +168370,2013-05-24 10:00:00,BMFBOVESPA:TAEE11,17.66266023 +168371,2013-05-27 10:00:00,BMFBOVESPA:TAEE11,17.89506444 +168372,2013-05-28 10:00:00,BMFBOVESPA:TAEE11,18.11197354 +168373,2013-05-29 10:00:00,BMFBOVESPA:TAEE11,18.11197354 +168374,2013-05-31 10:00:00,BMFBOVESPA:TAEE11,17.97253303 +168375,2013-06-03 10:00:00,BMFBOVESPA:TAEE11,18.04225405 +168376,2013-06-04 10:00:00,BMFBOVESPA:TAEE11,18.20493569 +168377,2013-06-05 10:00:00,BMFBOVESPA:TAEE11,17.96478625 +168378,2013-06-06 10:00:00,BMFBOVESPA:TAEE11,17.80210307 +168379,2013-06-07 10:00:00,BMFBOVESPA:TAEE11,17.50772538 +168380,2013-06-10 10:00:00,BMFBOVESPA:TAEE11,17.65491499 +168381,2013-06-11 10:00:00,BMFBOVESPA:TAEE11,17.42251079 +168382,2013-06-12 10:00:00,BMFBOVESPA:TAEE11,17.57744719 +168383,2013-06-13 10:00:00,BMFBOVESPA:TAEE11,17.43025757 +168384,2013-06-14 10:00:00,BMFBOVESPA:TAEE11,17.35278976 +168385,2013-06-17 10:00:00,BMFBOVESPA:TAEE11,17.56195285 +168386,2013-06-18 10:00:00,BMFBOVESPA:TAEE11,17.43025757 +168387,2013-06-19 10:00:00,BMFBOVESPA:TAEE11,17.27532117 +168388,2013-06-20 10:00:00,BMFBOVESPA:TAEE11,17.04291852 +168389,2013-06-21 10:00:00,BMFBOVESPA:TAEE11,16.33796143 +168390,2013-06-24 10:00:00,BMFBOVESPA:TAEE11,16.73304727 +168391,2013-06-25 10:00:00,BMFBOVESPA:TAEE11,16.50838984 +168392,2013-06-26 10:00:00,BMFBOVESPA:TAEE11,16.27598718 +168393,2013-06-27 10:00:00,BMFBOVESPA:TAEE11,16.2682404 +168394,2013-06-28 10:00:00,BMFBOVESPA:TAEE11,16.55487208 +168395,2013-07-01 10:00:00,BMFBOVESPA:TAEE11,16.65557946 +168396,2013-07-02 10:00:00,BMFBOVESPA:TAEE11,16.52388418 +168397,2013-07-03 10:00:00,BMFBOVESPA:TAEE11,16.77178118 +168398,2013-07-04 10:00:00,BMFBOVESPA:TAEE11,16.84924898 +168399,2013-07-05 10:00:00,BMFBOVESPA:TAEE11,16.84924898 +168400,2013-07-08 10:00:00,BMFBOVESPA:TAEE11,16.84924898 +168401,2013-07-10 10:00:00,BMFBOVESPA:TAEE11,16.81051585 +168402,2013-07-11 10:00:00,BMFBOVESPA:TAEE11,17.12813388 +168403,2013-07-12 10:00:00,BMFBOVESPA:TAEE11,17.01193061 +168404,2013-07-15 10:00:00,BMFBOVESPA:TAEE11,17.15912023 +168405,2013-07-16 10:00:00,BMFBOVESPA:TAEE11,17.14362589 +168406,2013-07-17 10:00:00,BMFBOVESPA:TAEE11,16.9654507 +168407,2013-07-18 10:00:00,BMFBOVESPA:TAEE11,17.19785491 +168408,2013-07-19 10:00:00,BMFBOVESPA:TAEE11,17.42251079 +168409,2013-07-22 10:00:00,BMFBOVESPA:TAEE11,17.36053654 +168410,2013-07-23 10:00:00,BMFBOVESPA:TAEE11,17.6239271 +168411,2013-07-24 10:00:00,BMFBOVESPA:TAEE11,17.67040701 +168412,2013-07-25 10:00:00,BMFBOVESPA:TAEE11,17.43025757 +168413,2013-07-26 10:00:00,BMFBOVESPA:TAEE11,17.74012882 +168414,2013-07-29 10:00:00,BMFBOVESPA:TAEE11,17.75562238 +168415,2013-07-30 10:00:00,BMFBOVESPA:TAEE11,17.84858453 +168416,2013-07-31 10:00:00,BMFBOVESPA:TAEE11,17.68590135 +168417,2013-08-01 10:00:00,BMFBOVESPA:TAEE11,17.88731766 +168418,2013-08-02 10:00:00,BMFBOVESPA:TAEE11,17.74012882 +168419,2013-08-05 10:00:00,BMFBOVESPA:TAEE11,17.70914247 +168420,2013-08-06 10:00:00,BMFBOVESPA:TAEE11,17.51547293 +168421,2013-08-07 10:00:00,BMFBOVESPA:TAEE11,17.4689907 +168422,2013-08-08 10:00:00,BMFBOVESPA:TAEE11,17.71688925 +168423,2013-08-09 10:00:00,BMFBOVESPA:TAEE11,17.58519397 +168424,2013-08-12 10:00:00,BMFBOVESPA:TAEE11,17.60068598 +168425,2013-08-13 10:00:00,BMFBOVESPA:TAEE11,17.85632976 +168426,2013-08-14 10:00:00,BMFBOVESPA:TAEE11,18.15070821 +168427,2013-08-15 10:00:00,BMFBOVESPA:TAEE11,17.94154513 +168428,2013-08-16 10:00:00,BMFBOVESPA:TAEE11,17.93379835 +168429,2013-08-19 10:00:00,BMFBOVESPA:TAEE11,17.89506444 +168430,2013-08-20 10:00:00,BMFBOVESPA:TAEE11,17.96478625 +168431,2013-08-21 10:00:00,BMFBOVESPA:TAEE11,17.58519397 +168432,2013-08-22 10:00:00,BMFBOVESPA:TAEE11,17.81759663 +168433,2013-08-23 10:00:00,BMFBOVESPA:TAEE11,17.80210307 +168434,2013-08-26 10:00:00,BMFBOVESPA:TAEE11,17.66266023 +168435,2013-08-27 10:00:00,BMFBOVESPA:TAEE11,17.50772538 +168436,2013-08-28 10:00:00,BMFBOVESPA:TAEE11,17.35278976 +168437,2013-08-29 10:00:00,BMFBOVESPA:TAEE11,17.13588066 +168438,2013-08-30 10:00:00,BMFBOVESPA:TAEE11,17.04291852 +168439,2013-09-02 10:00:00,BMFBOVESPA:TAEE11,17.04291852 +168440,2013-09-03 10:00:00,BMFBOVESPA:TAEE11,16.75628683 +168441,2013-09-04 10:00:00,BMFBOVESPA:TAEE11,16.70205937 +168442,2013-09-05 10:00:00,BMFBOVESPA:TAEE11,16.93446435 +168443,2013-09-06 10:00:00,BMFBOVESPA:TAEE11,16.9964386 +168444,2013-09-09 10:00:00,BMFBOVESPA:TAEE11,17.38377766 +168445,2013-09-10 10:00:00,BMFBOVESPA:TAEE11,17.56969963 +168446,2013-09-11 10:00:00,BMFBOVESPA:TAEE11,17.29856229 +168447,2013-09-12 10:00:00,BMFBOVESPA:TAEE11,16.82600787 +168448,2013-09-13 10:00:00,BMFBOVESPA:TAEE11,16.86474255 +168449,2013-09-16 10:00:00,BMFBOVESPA:TAEE11,17.29856229 +168450,2013-09-17 10:00:00,BMFBOVESPA:TAEE11,17.19785491 +168451,2013-09-18 10:00:00,BMFBOVESPA:TAEE11,17.21334693 +168452,2013-09-19 10:00:00,BMFBOVESPA:TAEE11,17.12038632 +168453,2013-09-20 10:00:00,BMFBOVESPA:TAEE11,17.27532117 +168454,2013-09-23 10:00:00,BMFBOVESPA:TAEE11,16.89572889 +168455,2013-09-24 10:00:00,BMFBOVESPA:TAEE11,16.89572889 +168456,2013-09-25 10:00:00,BMFBOVESPA:TAEE11,16.93446435 +168457,2013-09-26 10:00:00,BMFBOVESPA:TAEE11,16.94995637 +168458,2013-09-27 10:00:00,BMFBOVESPA:TAEE11,16.85699576 +168459,2013-09-30 10:00:00,BMFBOVESPA:TAEE11,16.50064306 +168460,2013-10-01 10:00:00,BMFBOVESPA:TAEE11,16.65557946 +168461,2013-10-02 10:00:00,BMFBOVESPA:TAEE11,16.7485416 +168462,2013-10-03 10:00:00,BMFBOVESPA:TAEE11,16.66332624 +168463,2013-10-04 10:00:00,BMFBOVESPA:TAEE11,16.77178118 +168464,2013-10-07 10:00:00,BMFBOVESPA:TAEE11,16.81826109 +168465,2013-10-08 10:00:00,BMFBOVESPA:TAEE11,16.98094426 +168466,2013-10-09 10:00:00,BMFBOVESPA:TAEE11,17.04291852 +168467,2013-10-10 10:00:00,BMFBOVESPA:TAEE11,17.39152444 +168468,2013-10-11 10:00:00,BMFBOVESPA:TAEE11,17.36053654 +168469,2013-10-14 10:00:00,BMFBOVESPA:TAEE11,17.35278976 +168470,2013-10-15 10:00:00,BMFBOVESPA:TAEE11,17.79435551 +168471,2013-10-16 10:00:00,BMFBOVESPA:TAEE11,17.70139491 +168472,2013-10-17 10:00:00,BMFBOVESPA:TAEE11,17.45349869 +168473,2013-10-18 10:00:00,BMFBOVESPA:TAEE11,17.6239271 +168474,2013-10-21 09:00:00,BMFBOVESPA:TAEE11,17.6239271 +168475,2013-10-22 09:00:00,BMFBOVESPA:TAEE11,17.27532117 +168476,2013-10-23 09:00:00,BMFBOVESPA:TAEE11,17.06615963 +168477,2013-10-24 09:00:00,BMFBOVESPA:TAEE11,17.15912023 +168478,2013-10-25 09:00:00,BMFBOVESPA:TAEE11,17.04291852 +168479,2013-10-28 09:00:00,BMFBOVESPA:TAEE11,17.04291852 +168480,2013-10-29 09:00:00,BMFBOVESPA:TAEE11,16.75628683 +168481,2013-10-30 09:00:00,BMFBOVESPA:TAEE11,17.04291852 +168482,2013-10-31 09:00:00,BMFBOVESPA:TAEE11,16.84924898 +168483,2013-11-01 09:00:00,BMFBOVESPA:TAEE11,16.60909954 +168484,2013-11-04 09:00:00,BMFBOVESPA:TAEE11,16.57811164 +168485,2013-11-05 09:00:00,BMFBOVESPA:TAEE11,16.77178118 +168486,2013-11-06 09:00:00,BMFBOVESPA:TAEE11,16.5471253 +168487,2013-11-07 09:00:00,BMFBOVESPA:TAEE11,16.46965671 +168488,2013-11-08 09:00:00,BMFBOVESPA:TAEE11,16.113304 +168489,2013-11-11 09:00:00,BMFBOVESPA:TAEE11,15.95062237 +168490,2013-11-12 09:00:00,BMFBOVESPA:TAEE11,15.57103009 +168491,2013-11-13 09:00:00,BMFBOVESPA:TAEE11,16.18302503 +168492,2013-11-14 09:00:00,BMFBOVESPA:TAEE11,16.50838984 +168493,2013-11-18 09:00:00,BMFBOVESPA:TAEE11,16.69431259 +168494,2013-11-19 09:00:00,BMFBOVESPA:TAEE11,16.57811164 +168495,2013-11-21 09:00:00,BMFBOVESPA:TAEE11,16.34570821 +168496,2013-11-22 09:00:00,BMFBOVESPA:TAEE11,16.25274683 +168497,2013-11-25 09:00:00,BMFBOVESPA:TAEE11,16.56261731 +168498,2013-11-26 09:00:00,BMFBOVESPA:TAEE11,17.04291852 +168499,2013-11-27 09:00:00,BMFBOVESPA:TAEE11,16.60909954 +168500,2013-11-28 09:00:00,BMFBOVESPA:TAEE11,16.27598718 +168501,2013-11-29 09:00:00,BMFBOVESPA:TAEE11,16.82600787 +168502,2013-12-02 09:00:00,BMFBOVESPA:TAEE11,16.56261731 +168503,2013-12-03 09:00:00,BMFBOVESPA:TAEE11,16.53937774 +168504,2013-12-04 09:00:00,BMFBOVESPA:TAEE11,16.113304 +168505,2013-12-05 09:00:00,BMFBOVESPA:TAEE11,16.03583774 +168506,2013-12-06 09:00:00,BMFBOVESPA:TAEE11,15.98160872 +168507,2013-12-09 09:00:00,BMFBOVESPA:TAEE11,16.19077259 +168508,2013-12-10 09:00:00,BMFBOVESPA:TAEE11,15.76469963 +168509,2013-12-11 09:00:00,BMFBOVESPA:TAEE11,15.74920607 +168510,2013-12-12 09:00:00,BMFBOVESPA:TAEE11,15.80343353 +168511,2013-12-13 09:00:00,BMFBOVESPA:TAEE11,14.68789627 +168512,2013-12-16 09:00:00,BMFBOVESPA:TAEE11,14.71888417 +168513,2013-12-17 09:00:00,BMFBOVESPA:TAEE11,14.56394777 +168514,2013-12-18 09:00:00,BMFBOVESPA:TAEE11,14.23858297 +168515,2013-12-19 09:00:00,BMFBOVESPA:TAEE11,14.13787558 +168516,2013-12-20 09:00:00,BMFBOVESPA:TAEE11,14.2540773 +168517,2013-12-23 09:00:00,BMFBOVESPA:TAEE11,14.01392709 +168518,2013-12-26 09:00:00,BMFBOVESPA:TAEE11,14.19210305 +168519,2013-12-27 09:00:00,BMFBOVESPA:TAEE11,14.15336915 +168520,2013-12-30 09:00:00,BMFBOVESPA:TAEE11,14.09914246 +168521,2014-01-02 09:00:00,BMFBOVESPA:TAEE11,14.06040777 +168522,2014-01-03 09:00:00,BMFBOVESPA:TAEE11,14.39351936 +168523,2014-01-06 09:00:00,BMFBOVESPA:TAEE11,14.2540773 +168524,2014-01-07 09:00:00,BMFBOVESPA:TAEE11,14.09914246 +168525,2014-01-08 09:00:00,BMFBOVESPA:TAEE11,14.05266022 +168526,2014-01-09 09:00:00,BMFBOVESPA:TAEE11,13.94420606 +168527,2014-01-10 09:00:00,BMFBOVESPA:TAEE11,13.86673825 +168528,2014-01-13 09:00:00,BMFBOVESPA:TAEE11,13.86673825 +168529,2014-01-14 09:00:00,BMFBOVESPA:TAEE11,13.94420606 +168530,2014-01-15 09:00:00,BMFBOVESPA:TAEE11,13.90547292 +168531,2014-01-16 09:00:00,BMFBOVESPA:TAEE11,13.90547292 +168532,2014-01-17 09:00:00,BMFBOVESPA:TAEE11,13.86673825 +168533,2014-01-20 09:00:00,BMFBOVESPA:TAEE11,13.51813387 +168534,2014-01-21 09:00:00,BMFBOVESPA:TAEE11,13.54137343 +168535,2014-01-22 09:00:00,BMFBOVESPA:TAEE11,13.39418537 +168536,2014-01-23 09:00:00,BMFBOVESPA:TAEE11,13.05332623 +168537,2014-01-24 09:00:00,BMFBOVESPA:TAEE11,13.47939919 +168538,2014-01-27 09:00:00,BMFBOVESPA:TAEE11,14.02167387 +168539,2014-01-28 09:00:00,BMFBOVESPA:TAEE11,14.38577258 +168540,2014-01-29 09:00:00,BMFBOVESPA:TAEE11,14.2850652 +168541,2014-01-30 09:00:00,BMFBOVESPA:TAEE11,13.85124391 +168542,2014-01-31 09:00:00,BMFBOVESPA:TAEE11,13.72729541 +168543,2014-02-03 09:00:00,BMFBOVESPA:TAEE11,13.62658803 +168544,2014-02-04 09:00:00,BMFBOVESPA:TAEE11,13.556867 +168545,2014-02-05 09:00:00,BMFBOVESPA:TAEE11,13.47165163 +168546,2014-02-06 09:00:00,BMFBOVESPA:TAEE11,13.51813387 +168547,2014-02-07 09:00:00,BMFBOVESPA:TAEE11,13.51813387 +168548,2014-02-10 09:00:00,BMFBOVESPA:TAEE11,13.47939919 +168549,2014-02-11 09:00:00,BMFBOVESPA:TAEE11,13.44841284 +168550,2014-02-12 09:00:00,BMFBOVESPA:TAEE11,13.41742494 +168551,2014-02-13 09:00:00,BMFBOVESPA:TAEE11,13.16178116 +168552,2014-02-14 09:00:00,BMFBOVESPA:TAEE11,13.47939919 +168553,2014-02-17 10:00:00,BMFBOVESPA:TAEE11,13.32446434 +168554,2014-02-18 10:00:00,BMFBOVESPA:TAEE11,13.30897001 +168555,2014-02-19 10:00:00,BMFBOVESPA:TAEE11,13.40967738 +168556,2014-02-20 10:00:00,BMFBOVESPA:TAEE11,13.39418537 +168557,2014-02-21 10:00:00,BMFBOVESPA:TAEE11,13.51813387 +168558,2014-02-24 10:00:00,BMFBOVESPA:TAEE11,13.5258791 +168559,2014-02-25 10:00:00,BMFBOVESPA:TAEE11,13.4019306 +168560,2014-02-26 10:00:00,BMFBOVESPA:TAEE11,13.59560013 +168561,2014-02-27 10:00:00,BMFBOVESPA:TAEE11,13.84349868 +168562,2014-02-28 10:00:00,BMFBOVESPA:TAEE11,13.97519396 +168563,2014-03-05 10:00:00,BMFBOVESPA:TAEE11,13.94420606 +168564,2014-03-06 10:00:00,BMFBOVESPA:TAEE11,14.15336915 +168565,2014-03-07 10:00:00,BMFBOVESPA:TAEE11,14.06040777 +168566,2014-03-10 10:00:00,BMFBOVESPA:TAEE11,13.82800434 +168567,2014-03-11 10:00:00,BMFBOVESPA:TAEE11,14.05266022 +168568,2014-03-12 10:00:00,BMFBOVESPA:TAEE11,14.17660871 +168569,2014-03-13 10:00:00,BMFBOVESPA:TAEE11,14.64141636 +168570,2014-03-14 10:00:00,BMFBOVESPA:TAEE11,14.33154512 +168571,2014-03-17 10:00:00,BMFBOVESPA:TAEE11,14.38577258 +168572,2014-03-18 10:00:00,BMFBOVESPA:TAEE11,14.56394777 +168573,2014-03-19 10:00:00,BMFBOVESPA:TAEE11,14.7033906 +168574,2014-03-20 10:00:00,BMFBOVESPA:TAEE11,15.10622323 +168575,2014-03-21 10:00:00,BMFBOVESPA:TAEE11,14.87382057 +168576,2014-03-24 10:00:00,BMFBOVESPA:TAEE11,14.99776907 +168577,2014-03-25 10:00:00,BMFBOVESPA:TAEE11,15.23791851 +168578,2014-03-26 10:00:00,BMFBOVESPA:TAEE11,14.9125537 +168579,2014-03-27 10:00:00,BMFBOVESPA:TAEE11,15.10622323 +168580,2014-03-28 10:00:00,BMFBOVESPA:TAEE11,14.83508588 +168581,2014-03-31 10:00:00,BMFBOVESPA:TAEE11,14.9125537 +168582,2014-04-01 10:00:00,BMFBOVESPA:TAEE11,14.69564305 +168583,2014-04-02 10:00:00,BMFBOVESPA:TAEE11,14.87382057 +168584,2014-04-03 10:00:00,BMFBOVESPA:TAEE11,14.56394777 +168585,2014-04-04 10:00:00,BMFBOVESPA:TAEE11,14.48648151 +168586,2014-04-07 10:00:00,BMFBOVESPA:TAEE11,14.62592202 +168587,2014-04-08 10:00:00,BMFBOVESPA:TAEE11,14.87382057 +168588,2014-04-09 10:00:00,BMFBOVESPA:TAEE11,14.95128683 +168589,2014-04-10 10:00:00,BMFBOVESPA:TAEE11,14.95128683 +168590,2014-04-11 10:00:00,BMFBOVESPA:TAEE11,15.02100786 +168591,2014-04-14 10:00:00,BMFBOVESPA:TAEE11,15.26115963 +168592,2014-04-15 10:00:00,BMFBOVESPA:TAEE11,15.609764 +168593,2014-04-16 10:00:00,BMFBOVESPA:TAEE11,15.43933482 +168594,2014-04-17 10:00:00,BMFBOVESPA:TAEE11,15.58652443 +168595,2014-04-22 10:00:00,BMFBOVESPA:TAEE11,15.94287559 +168596,2014-04-23 10:00:00,BMFBOVESPA:TAEE11,15.64849868 +168597,2014-04-24 10:00:00,BMFBOVESPA:TAEE11,15.95836915 +168598,2014-04-25 10:00:00,BMFBOVESPA:TAEE11,15.56328331 +168599,2014-04-28 10:00:00,BMFBOVESPA:TAEE11,15.10622323 +168600,2014-04-29 10:00:00,BMFBOVESPA:TAEE11,14.64141636 +168601,2014-04-30 10:00:00,BMFBOVESPA:TAEE11,15.45482915 +168602,2014-05-02 10:00:00,BMFBOVESPA:TAEE11,14.98227473 +168603,2014-05-05 10:00:00,BMFBOVESPA:TAEE11,15.06749009 +168604,2014-05-06 10:00:00,BMFBOVESPA:TAEE11,15.29989276 +168605,2014-05-07 10:00:00,BMFBOVESPA:TAEE11,15.27665164 +168606,2014-05-08 10:00:00,BMFBOVESPA:TAEE11,15.52455019 +168607,2014-05-09 10:00:00,BMFBOVESPA:TAEE11,15.33088065 +168608,2014-05-12 10:00:00,BMFBOVESPA:TAEE11,15.41609447 +168609,2014-05-13 10:00:00,BMFBOVESPA:TAEE11,15.76469963 +168610,2014-05-14 10:00:00,BMFBOVESPA:TAEE11,15.54778975 +168611,2014-05-15 10:00:00,BMFBOVESPA:TAEE11,15.48581551 +168612,2014-05-16 10:00:00,BMFBOVESPA:TAEE11,15.6639907 +168613,2014-05-19 10:00:00,BMFBOVESPA:TAEE11,15.68723181 +168614,2014-05-20 10:00:00,BMFBOVESPA:TAEE11,15.5400422 +168615,2014-05-21 10:00:00,BMFBOVESPA:TAEE11,15.36961379 +168616,2014-05-22 10:00:00,BMFBOVESPA:TAEE11,15.37736057 +168617,2014-05-23 10:00:00,BMFBOVESPA:TAEE11,15.31538632 +168618,2014-05-26 10:00:00,BMFBOVESPA:TAEE11,15.41609447 +168619,2014-05-27 10:00:00,BMFBOVESPA:TAEE11,15.25341285 +168620,2014-05-28 10:00:00,BMFBOVESPA:TAEE11,15.33862588 +168621,2014-05-29 10:00:00,BMFBOVESPA:TAEE11,15.33862588 +168622,2014-05-30 10:00:00,BMFBOVESPA:TAEE11,15.02875542 +168623,2014-06-02 10:00:00,BMFBOVESPA:TAEE11,15.10622323 +168624,2014-06-03 10:00:00,BMFBOVESPA:TAEE11,15.13721113 +168625,2014-06-04 10:00:00,BMFBOVESPA:TAEE11,15.04424898 +168626,2014-06-05 10:00:00,BMFBOVESPA:TAEE11,14.9125537 +168627,2014-06-06 10:00:00,BMFBOVESPA:TAEE11,15.05974331 +168628,2014-06-09 10:00:00,BMFBOVESPA:TAEE11,15.17594426 +168629,2014-06-10 10:00:00,BMFBOVESPA:TAEE11,15.23791851 +168630,2014-06-11 10:00:00,BMFBOVESPA:TAEE11,15.26115963 +168631,2014-06-13 10:00:00,BMFBOVESPA:TAEE11,15.26115963 +168632,2014-06-16 10:00:00,BMFBOVESPA:TAEE11,15.10622323 +168633,2014-06-17 10:00:00,BMFBOVESPA:TAEE11,15.19143859 +168634,2014-06-18 10:00:00,BMFBOVESPA:TAEE11,15.47806872 +168635,2014-06-20 10:00:00,BMFBOVESPA:TAEE11,15.18369104 +168636,2014-06-23 10:00:00,BMFBOVESPA:TAEE11,15.21467739 +168637,2014-06-24 10:00:00,BMFBOVESPA:TAEE11,15.37736057 +168638,2014-06-25 10:00:00,BMFBOVESPA:TAEE11,15.43933482 +168639,2014-06-26 10:00:00,BMFBOVESPA:TAEE11,15.43933482 +168640,2014-06-27 10:00:00,BMFBOVESPA:TAEE11,15.33862588 +168641,2014-06-30 10:00:00,BMFBOVESPA:TAEE11,15.41609447 +168642,2014-07-01 10:00:00,BMFBOVESPA:TAEE11,15.40834692 +168643,2014-07-02 10:00:00,BMFBOVESPA:TAEE11,15.43158804 +168644,2014-07-03 10:00:00,BMFBOVESPA:TAEE11,15.45482915 +168645,2014-07-04 10:00:00,BMFBOVESPA:TAEE11,15.50905585 +168646,2014-07-07 10:00:00,BMFBOVESPA:TAEE11,15.46257438 +168647,2014-07-08 10:00:00,BMFBOVESPA:TAEE11,15.49356229 +168648,2014-07-10 10:00:00,BMFBOVESPA:TAEE11,15.609764 +168649,2014-07-11 10:00:00,BMFBOVESPA:TAEE11,15.58652443 +168650,2014-07-14 10:00:00,BMFBOVESPA:TAEE11,15.47032116 +168651,2014-07-15 10:00:00,BMFBOVESPA:TAEE11,15.50905585 +168652,2014-07-16 10:00:00,BMFBOVESPA:TAEE11,15.48581551 +168653,2014-07-17 10:00:00,BMFBOVESPA:TAEE11,15.49356229 +168654,2014-07-18 10:00:00,BMFBOVESPA:TAEE11,15.48581551 +168655,2014-07-21 10:00:00,BMFBOVESPA:TAEE11,15.72596494 +168656,2014-07-22 10:00:00,BMFBOVESPA:TAEE11,15.92738126 +168657,2014-07-23 10:00:00,BMFBOVESPA:TAEE11,15.89639491 +168658,2014-07-24 10:00:00,BMFBOVESPA:TAEE11,16.17527825 +168659,2014-07-25 10:00:00,BMFBOVESPA:TAEE11,16.33796143 +168660,2014-07-28 10:00:00,BMFBOVESPA:TAEE11,16.53937774 +168661,2014-07-29 10:00:00,BMFBOVESPA:TAEE11,15.9893555 +168662,2014-07-30 10:00:00,BMFBOVESPA:TAEE11,15.99710306 +168663,2014-07-31 10:00:00,BMFBOVESPA:TAEE11,15.83442143 +168664,2014-08-01 10:00:00,BMFBOVESPA:TAEE11,15.80343353 +168665,2014-08-04 10:00:00,BMFBOVESPA:TAEE11,16.113304 +168666,2014-08-05 10:00:00,BMFBOVESPA:TAEE11,16.19077259 +168667,2014-08-06 10:00:00,BMFBOVESPA:TAEE11,16.06682409 +168668,2014-08-07 10:00:00,BMFBOVESPA:TAEE11,16.31472031 +168669,2014-08-08 10:00:00,BMFBOVESPA:TAEE11,16.5161374 +168670,2014-08-11 10:00:00,BMFBOVESPA:TAEE11,16.84924898 +168671,2014-08-12 10:00:00,BMFBOVESPA:TAEE11,17.05841208 +168672,2014-08-13 10:00:00,BMFBOVESPA:TAEE11,17.15912023 +168673,2014-08-14 10:00:00,BMFBOVESPA:TAEE11,17.27532117 +168674,2014-08-15 10:00:00,BMFBOVESPA:TAEE11,17.77886349 +168675,2014-08-18 10:00:00,BMFBOVESPA:TAEE11,17.84083775 +168676,2014-08-19 10:00:00,BMFBOVESPA:TAEE11,17.66266023 +168677,2014-08-20 10:00:00,BMFBOVESPA:TAEE11,17.27532117 +168678,2014-08-21 10:00:00,BMFBOVESPA:TAEE11,17.31405586 +168679,2014-08-22 10:00:00,BMFBOVESPA:TAEE11,17.33729542 +168680,2014-08-25 10:00:00,BMFBOVESPA:TAEE11,17.60843354 +168681,2014-08-26 10:00:00,BMFBOVESPA:TAEE11,17.4689907 +168682,2014-08-27 10:00:00,BMFBOVESPA:TAEE11,17.49223182 +168683,2014-08-28 10:00:00,BMFBOVESPA:TAEE11,17.4689907 +168684,2014-08-29 10:00:00,BMFBOVESPA:TAEE11,18.08098719 +168685,2014-09-01 10:00:00,BMFBOVESPA:TAEE11,17.79435551 +168686,2014-09-02 10:00:00,BMFBOVESPA:TAEE11,17.50772538 +168687,2014-09-03 10:00:00,BMFBOVESPA:TAEE11,17.92605079 +168688,2014-09-04 10:00:00,BMFBOVESPA:TAEE11,17.86407654 +168689,2014-09-05 10:00:00,BMFBOVESPA:TAEE11,17.99577259 +168690,2014-09-08 10:00:00,BMFBOVESPA:TAEE11,17.57744719 +168691,2014-09-09 10:00:00,BMFBOVESPA:TAEE11,17.32180341 +168692,2014-09-10 10:00:00,BMFBOVESPA:TAEE11,17.39926967 +168693,2014-09-11 10:00:00,BMFBOVESPA:TAEE11,17.7478756 +168694,2014-09-12 10:00:00,BMFBOVESPA:TAEE11,17.29856229 +168695,2014-09-15 10:00:00,BMFBOVESPA:TAEE11,17.22109448 +168696,2014-09-16 10:00:00,BMFBOVESPA:TAEE11,17.43025757 +168697,2014-09-17 10:00:00,BMFBOVESPA:TAEE11,17.05841208 +168698,2014-09-18 10:00:00,BMFBOVESPA:TAEE11,16.67107302 +168699,2014-09-19 10:00:00,BMFBOVESPA:TAEE11,16.39993568 +168700,2014-09-22 10:00:00,BMFBOVESPA:TAEE11,16.07457087 +168701,2014-09-23 10:00:00,BMFBOVESPA:TAEE11,16.31472031 +168702,2014-09-24 10:00:00,BMFBOVESPA:TAEE11,16.30697353 +168703,2014-09-25 10:00:00,BMFBOVESPA:TAEE11,16.31472031 +168704,2014-09-26 10:00:00,BMFBOVESPA:TAEE11,16.1442919 +168705,2014-09-29 10:00:00,BMFBOVESPA:TAEE11,14.90480692 +168706,2014-09-30 10:00:00,BMFBOVESPA:TAEE11,15.1604507 +168707,2014-10-01 10:00:00,BMFBOVESPA:TAEE11,14.68789627 +168708,2014-10-02 10:00:00,BMFBOVESPA:TAEE11,14.81184632 +168709,2014-10-03 10:00:00,BMFBOVESPA:TAEE11,14.5871889 +168710,2014-10-06 10:00:00,BMFBOVESPA:TAEE11,14.5871889 +168711,2014-10-07 10:00:00,BMFBOVESPA:TAEE11,14.83508588 +168712,2014-10-08 10:00:00,BMFBOVESPA:TAEE11,14.9435416 +168713,2014-10-09 10:00:00,BMFBOVESPA:TAEE11,15.24566529 +168714,2014-10-10 10:00:00,BMFBOVESPA:TAEE11,14.96678116 +168715,2014-10-13 10:00:00,BMFBOVESPA:TAEE11,14.99002151 +168716,2014-10-14 10:00:00,BMFBOVESPA:TAEE11,15.02875542 +168717,2014-10-15 10:00:00,BMFBOVESPA:TAEE11,15.01326108 +168718,2014-10-16 10:00:00,BMFBOVESPA:TAEE11,15.09072966 +168719,2014-10-17 10:00:00,BMFBOVESPA:TAEE11,15.64849868 +168720,2014-10-20 09:00:00,BMFBOVESPA:TAEE11,15.609764 +168721,2014-10-21 09:00:00,BMFBOVESPA:TAEE11,14.85832623 +168722,2014-10-22 09:00:00,BMFBOVESPA:TAEE11,15.0365022 +168723,2014-10-23 09:00:00,BMFBOVESPA:TAEE11,14.31605155 +168724,2014-10-24 09:00:00,BMFBOVESPA:TAEE11,14.64141636 +168725,2014-10-27 09:00:00,BMFBOVESPA:TAEE11,14.2153434 +168726,2014-10-28 09:00:00,BMFBOVESPA:TAEE11,14.64916314 +168727,2014-10-29 09:00:00,BMFBOVESPA:TAEE11,15.06749009 +168728,2014-10-30 09:00:00,BMFBOVESPA:TAEE11,15.0365022 +168729,2014-10-31 09:00:00,BMFBOVESPA:TAEE11,14.2540773 +168730,2014-11-03 09:00:00,BMFBOVESPA:TAEE11,14.35478623 +168731,2014-11-04 09:00:00,BMFBOVESPA:TAEE11,14.34703868 +168732,2014-11-05 09:00:00,BMFBOVESPA:TAEE11,14.34703868 +168733,2014-11-06 09:00:00,BMFBOVESPA:TAEE11,14.06815455 +168734,2014-11-07 09:00:00,BMFBOVESPA:TAEE11,14.04491343 +168735,2014-11-10 09:00:00,BMFBOVESPA:TAEE11,14.02167387 +168736,2014-11-11 09:00:00,BMFBOVESPA:TAEE11,14.06040777 +168737,2014-11-12 09:00:00,BMFBOVESPA:TAEE11,14.1301288 +168738,2014-11-13 09:00:00,BMFBOVESPA:TAEE11,14.06815455 +168739,2014-11-14 09:00:00,BMFBOVESPA:TAEE11,14.30830399 +168740,2014-11-17 09:00:00,BMFBOVESPA:TAEE11,14.15336915 +168741,2014-11-18 09:00:00,BMFBOVESPA:TAEE11,14.36253301 +168742,2014-11-19 09:00:00,BMFBOVESPA:TAEE11,14.85832623 +168743,2014-11-21 09:00:00,BMFBOVESPA:TAEE11,15.26115963 +168744,2014-11-24 09:00:00,BMFBOVESPA:TAEE11,15.33862588 +168745,2014-11-25 09:00:00,BMFBOVESPA:TAEE11,15.54778975 +168746,2014-11-26 09:00:00,BMFBOVESPA:TAEE11,15.10622323 +168747,2014-11-27 09:00:00,BMFBOVESPA:TAEE11,15.49356229 +168748,2014-11-28 09:00:00,BMFBOVESPA:TAEE11,15.10622323 +168749,2014-12-01 09:00:00,BMFBOVESPA:TAEE11,14.8815658 +168750,2014-12-02 09:00:00,BMFBOVESPA:TAEE11,14.74212529 +168751,2014-12-03 09:00:00,BMFBOVESPA:TAEE11,14.60268246 +168752,2014-12-04 09:00:00,BMFBOVESPA:TAEE11,14.60268246 +168753,2014-12-05 09:00:00,BMFBOVESPA:TAEE11,14.52521464 +168754,2014-12-08 09:00:00,BMFBOVESPA:TAEE11,14.54845576 +168755,2014-12-09 09:00:00,BMFBOVESPA:TAEE11,14.40901292 +168756,2014-12-10 09:00:00,BMFBOVESPA:TAEE11,14.48648151 +168757,2014-12-11 09:00:00,BMFBOVESPA:TAEE11,14.85057945 +168758,2014-12-12 09:00:00,BMFBOVESPA:TAEE11,14.64141636 +168759,2014-12-15 09:00:00,BMFBOVESPA:TAEE11,14.87382057 +168760,2014-12-16 09:00:00,BMFBOVESPA:TAEE11,13.97519396 +168761,2014-12-17 09:00:00,BMFBOVESPA:TAEE11,14.19210305 +168762,2014-12-18 09:00:00,BMFBOVESPA:TAEE11,13.99068597 +168763,2014-12-19 09:00:00,BMFBOVESPA:TAEE11,14.1611167 +168764,2014-12-22 09:00:00,BMFBOVESPA:TAEE11,14.37802503 +168765,2014-12-23 09:00:00,BMFBOVESPA:TAEE11,14.36253301 +168766,2014-12-26 09:00:00,BMFBOVESPA:TAEE11,14.2540773 +168767,2014-12-29 09:00:00,BMFBOVESPA:TAEE11,14.40126614 +168768,2014-12-30 09:00:00,BMFBOVESPA:TAEE11,14.59493568 +168769,2015-01-02 09:00:00,BMFBOVESPA:TAEE11,14.44774683 +168770,2015-01-05 09:00:00,BMFBOVESPA:TAEE11,14.5407082 +168771,2015-01-06 09:00:00,BMFBOVESPA:TAEE11,14.68015104 +168772,2015-01-07 09:00:00,BMFBOVESPA:TAEE11,14.59493568 +168773,2015-01-08 09:00:00,BMFBOVESPA:TAEE11,14.73437774 +168774,2015-01-09 09:00:00,BMFBOVESPA:TAEE11,14.39351936 +168775,2015-01-12 09:00:00,BMFBOVESPA:TAEE11,14.47098718 +168776,2015-01-13 09:00:00,BMFBOVESPA:TAEE11,14.71888417 +168777,2015-01-14 09:00:00,BMFBOVESPA:TAEE11,14.92804726 +168778,2015-01-15 09:00:00,BMFBOVESPA:TAEE11,15.1604507 +168779,2015-01-16 09:00:00,BMFBOVESPA:TAEE11,15.37736057 +168780,2015-01-19 09:00:00,BMFBOVESPA:TAEE11,15.31538632 +168781,2015-01-20 09:00:00,BMFBOVESPA:TAEE11,15.30763954 +168782,2015-01-21 09:00:00,BMFBOVESPA:TAEE11,15.23017173 +168783,2015-01-22 09:00:00,BMFBOVESPA:TAEE11,15.23791851 +168784,2015-01-23 09:00:00,BMFBOVESPA:TAEE11,15.14495636 +168785,2015-01-26 09:00:00,BMFBOVESPA:TAEE11,14.97452795 +168786,2015-01-27 09:00:00,BMFBOVESPA:TAEE11,15.02875542 +168787,2015-01-28 09:00:00,BMFBOVESPA:TAEE11,14.95128683 +168788,2015-01-29 09:00:00,BMFBOVESPA:TAEE11,15.10622323 +168789,2015-01-30 09:00:00,BMFBOVESPA:TAEE11,15.19918537 +168790,2015-02-02 09:00:00,BMFBOVESPA:TAEE11,15.33862588 +168791,2015-02-03 09:00:00,BMFBOVESPA:TAEE11,15.54778975 +168792,2015-02-04 09:00:00,BMFBOVESPA:TAEE11,15.45482915 +168793,2015-02-05 09:00:00,BMFBOVESPA:TAEE11,15.28439919 +168794,2015-02-06 09:00:00,BMFBOVESPA:TAEE11,15.15270314 +168795,2015-02-09 09:00:00,BMFBOVESPA:TAEE11,15.10622323 +168796,2015-02-10 09:00:00,BMFBOVESPA:TAEE11,15.22242494 +168797,2015-02-11 09:00:00,BMFBOVESPA:TAEE11,15.29989276 +168798,2015-02-12 09:00:00,BMFBOVESPA:TAEE11,15.69497859 +168799,2015-02-13 09:00:00,BMFBOVESPA:TAEE11,15.50130907 +168800,2015-02-18 09:00:00,BMFBOVESPA:TAEE11,15.7879392 +168801,2015-02-19 09:00:00,BMFBOVESPA:TAEE11,16.1442919 +168802,2015-02-20 09:00:00,BMFBOVESPA:TAEE11,16.00484984 +168803,2015-02-23 10:00:00,BMFBOVESPA:TAEE11,16.03583774 +168804,2015-02-24 10:00:00,BMFBOVESPA:TAEE11,16.113304 +168805,2015-02-25 10:00:00,BMFBOVESPA:TAEE11,16.4231768 +168806,2015-02-26 10:00:00,BMFBOVESPA:TAEE11,16.50064306 +168807,2015-02-27 10:00:00,BMFBOVESPA:TAEE11,16.21401293 +168808,2015-03-02 10:00:00,BMFBOVESPA:TAEE11,16.2682404 +168809,2015-03-03 10:00:00,BMFBOVESPA:TAEE11,16.15203868 +168810,2015-03-04 10:00:00,BMFBOVESPA:TAEE11,16.113304 +168811,2015-03-05 10:00:00,BMFBOVESPA:TAEE11,15.89639491 +168812,2015-03-06 10:00:00,BMFBOVESPA:TAEE11,15.43158804 +168813,2015-03-09 10:00:00,BMFBOVESPA:TAEE11,15.38510813 +168814,2015-03-10 10:00:00,BMFBOVESPA:TAEE11,15.41609447 +168815,2015-03-11 10:00:00,BMFBOVESPA:TAEE11,15.41609447 +168816,2015-03-12 10:00:00,BMFBOVESPA:TAEE11,15.81892709 +168817,2015-03-13 10:00:00,BMFBOVESPA:TAEE11,15.53229542 +168818,2015-03-16 10:00:00,BMFBOVESPA:TAEE11,15.49356229 +168819,2015-03-17 10:00:00,BMFBOVESPA:TAEE11,16.01259663 +168820,2015-03-18 10:00:00,BMFBOVESPA:TAEE11,16.30697353 +168821,2015-03-19 10:00:00,BMFBOVESPA:TAEE11,16.34570821 +168822,2015-03-20 10:00:00,BMFBOVESPA:TAEE11,16.88798211 +168823,2015-03-23 10:00:00,BMFBOVESPA:TAEE11,16.69431259 +168824,2015-03-24 10:00:00,BMFBOVESPA:TAEE11,16.73304727 +168825,2015-03-25 10:00:00,BMFBOVESPA:TAEE11,16.52388418 +168826,2015-03-26 10:00:00,BMFBOVESPA:TAEE11,16.61684632 +168827,2015-03-27 10:00:00,BMFBOVESPA:TAEE11,16.50064306 +168828,2015-03-30 10:00:00,BMFBOVESPA:TAEE11,16.57811164 +168829,2015-03-31 10:00:00,BMFBOVESPA:TAEE11,16.22176048 +168830,2015-04-01 10:00:00,BMFBOVESPA:TAEE11,16.15978624 +168831,2015-04-02 10:00:00,BMFBOVESPA:TAEE11,16.2682404 +168832,2015-04-06 10:00:00,BMFBOVESPA:TAEE11,16.16753302 +168833,2015-04-07 10:00:00,BMFBOVESPA:TAEE11,16.2682404 +168834,2015-04-08 10:00:00,BMFBOVESPA:TAEE11,16.12879834 +168835,2015-04-09 10:00:00,BMFBOVESPA:TAEE11,16.12879834 +168836,2015-04-10 10:00:00,BMFBOVESPA:TAEE11,16.15978624 +168837,2015-04-13 10:00:00,BMFBOVESPA:TAEE11,16.20626615 +168838,2015-04-14 10:00:00,BMFBOVESPA:TAEE11,16.19077259 +168839,2015-04-15 10:00:00,BMFBOVESPA:TAEE11,16.17527825 +168840,2015-04-16 10:00:00,BMFBOVESPA:TAEE11,16.2682404 +168841,2015-04-17 10:00:00,BMFBOVESPA:TAEE11,16.2682404 +168842,2015-04-20 10:00:00,BMFBOVESPA:TAEE11,16.2682404 +168843,2015-04-22 10:00:00,BMFBOVESPA:TAEE11,16.20626615 +168844,2015-04-23 10:00:00,BMFBOVESPA:TAEE11,15.56328331 +168845,2015-04-24 10:00:00,BMFBOVESPA:TAEE11,15.69497859 +168846,2015-04-27 10:00:00,BMFBOVESPA:TAEE11,15.6407519 +168847,2015-04-28 10:00:00,BMFBOVESPA:TAEE11,15.69497859 +168848,2015-04-29 10:00:00,BMFBOVESPA:TAEE11,15.9893555 +168849,2015-04-30 10:00:00,BMFBOVESPA:TAEE11,15.36186701 +168850,2015-05-04 10:00:00,BMFBOVESPA:TAEE11,15.72596494 +168851,2015-05-05 10:00:00,BMFBOVESPA:TAEE11,15.43933482 +168852,2015-05-06 10:00:00,BMFBOVESPA:TAEE11,15.70272537 +168853,2015-05-07 10:00:00,BMFBOVESPA:TAEE11,15.49356229 +168854,2015-05-08 10:00:00,BMFBOVESPA:TAEE11,15.6407519 +168855,2015-05-11 10:00:00,BMFBOVESPA:TAEE11,15.49356229 +168856,2015-05-12 10:00:00,BMFBOVESPA:TAEE11,15.40834692 +168857,2015-05-13 10:00:00,BMFBOVESPA:TAEE11,15.20693061 +168858,2015-05-14 10:00:00,BMFBOVESPA:TAEE11,15.29214598 +168859,2015-05-15 10:00:00,BMFBOVESPA:TAEE11,15.57103009 +168860,2015-05-18 10:00:00,BMFBOVESPA:TAEE11,15.59426966 +168861,2015-05-19 10:00:00,BMFBOVESPA:TAEE11,15.29214598 +168862,2015-05-20 10:00:00,BMFBOVESPA:TAEE11,15.20693061 +168863,2015-05-21 10:00:00,BMFBOVESPA:TAEE11,15.53229542 +168864,2015-05-22 10:00:00,BMFBOVESPA:TAEE11,15.88090135 +168865,2015-05-25 10:00:00,BMFBOVESPA:TAEE11,15.45482915 +168866,2015-05-26 10:00:00,BMFBOVESPA:TAEE11,15.47032116 +168867,2015-05-27 10:00:00,BMFBOVESPA:TAEE11,15.72596494 +168868,2015-05-28 10:00:00,BMFBOVESPA:TAEE11,15.65624392 +168869,2015-05-29 10:00:00,BMFBOVESPA:TAEE11,15.95062237 +168870,2015-06-01 10:00:00,BMFBOVESPA:TAEE11,16.07457087 +168871,2015-06-02 10:00:00,BMFBOVESPA:TAEE11,16.38444212 +168872,2015-06-03 10:00:00,BMFBOVESPA:TAEE11,16.4231768 +168873,2015-06-05 10:00:00,BMFBOVESPA:TAEE11,16.43866881 +168874,2015-06-08 10:00:00,BMFBOVESPA:TAEE11,16.4231768 +168875,2015-06-09 10:00:00,BMFBOVESPA:TAEE11,16.68656736 +168876,2015-06-10 10:00:00,BMFBOVESPA:TAEE11,16.38444212 +168877,2015-06-11 10:00:00,BMFBOVESPA:TAEE11,16.58585843 +168878,2015-06-12 10:00:00,BMFBOVESPA:TAEE11,16.35345576 +168879,2015-06-15 10:00:00,BMFBOVESPA:TAEE11,16.05907731 +168880,2015-06-16 10:00:00,BMFBOVESPA:TAEE11,16.06682409 +168881,2015-06-17 10:00:00,BMFBOVESPA:TAEE11,16.05907731 +168882,2015-06-18 10:00:00,BMFBOVESPA:TAEE11,16.30697353 +168883,2015-06-19 10:00:00,BMFBOVESPA:TAEE11,16.43866881 +168884,2015-06-22 10:00:00,BMFBOVESPA:TAEE11,16.52388418 +168885,2015-06-23 10:00:00,BMFBOVESPA:TAEE11,16.37669456 +168886,2015-06-24 10:00:00,BMFBOVESPA:TAEE11,16.33021465 +168887,2015-06-25 10:00:00,BMFBOVESPA:TAEE11,16.35345576 +168888,2015-06-26 10:00:00,BMFBOVESPA:TAEE11,16.68656736 +168889,2015-06-29 10:00:00,BMFBOVESPA:TAEE11,16.34570821 +168890,2015-06-30 10:00:00,BMFBOVESPA:TAEE11,15.94287559 +168891,2015-07-01 10:00:00,BMFBOVESPA:TAEE11,16.35345576 +168892,2015-07-02 10:00:00,BMFBOVESPA:TAEE11,16.26049362 +168893,2015-07-03 10:00:00,BMFBOVESPA:TAEE11,16.31472031 +168894,2015-07-06 10:00:00,BMFBOVESPA:TAEE11,16.61684632 +168895,2015-07-07 10:00:00,BMFBOVESPA:TAEE11,16.64783268 +168896,2015-07-08 10:00:00,BMFBOVESPA:TAEE11,16.56261731 +168897,2015-07-10 10:00:00,BMFBOVESPA:TAEE11,16.41543002 +168898,2015-07-13 10:00:00,BMFBOVESPA:TAEE11,16.40768246 +168899,2015-07-14 10:00:00,BMFBOVESPA:TAEE11,16.50064306 +168900,2015-07-15 10:00:00,BMFBOVESPA:TAEE11,16.38444212 +168901,2015-07-16 10:00:00,BMFBOVESPA:TAEE11,16.35345576 +168902,2015-07-17 10:00:00,BMFBOVESPA:TAEE11,16.36120254 +168903,2015-07-20 10:00:00,BMFBOVESPA:TAEE11,16.57036409 +168904,2015-07-21 10:00:00,BMFBOVESPA:TAEE11,16.44641637 +168905,2015-07-22 10:00:00,BMFBOVESPA:TAEE11,16.29148152 +168906,2015-07-23 10:00:00,BMFBOVESPA:TAEE11,15.76469963 +168907,2015-07-24 10:00:00,BMFBOVESPA:TAEE11,15.88090135 +168908,2015-07-27 10:00:00,BMFBOVESPA:TAEE11,16.09006443 +168909,2015-07-28 10:00:00,BMFBOVESPA:TAEE11,15.72596494 +168910,2015-07-29 10:00:00,BMFBOVESPA:TAEE11,15.50130907 +168911,2015-07-30 10:00:00,BMFBOVESPA:TAEE11,15.85766022 +168912,2015-07-31 10:00:00,BMFBOVESPA:TAEE11,16.22950726 +168913,2015-08-03 10:00:00,BMFBOVESPA:TAEE11,15.95062237 +168914,2015-08-04 10:00:00,BMFBOVESPA:TAEE11,16.20626615 +168915,2015-08-05 10:00:00,BMFBOVESPA:TAEE11,15.72596494 +168916,2015-08-06 10:00:00,BMFBOVESPA:TAEE11,15.57103009 +168917,2015-08-07 10:00:00,BMFBOVESPA:TAEE11,15.33862588 +168918,2015-08-10 10:00:00,BMFBOVESPA:TAEE11,15.43933482 +168919,2015-08-11 10:00:00,BMFBOVESPA:TAEE11,15.45482915 +168920,2015-08-12 10:00:00,BMFBOVESPA:TAEE11,15.33088065 +168921,2015-08-13 10:00:00,BMFBOVESPA:TAEE11,15.25341285 +168922,2015-08-14 10:00:00,BMFBOVESPA:TAEE11,15.1604507 +168923,2015-08-17 10:00:00,BMFBOVESPA:TAEE11,15.06749009 +168924,2015-08-18 10:00:00,BMFBOVESPA:TAEE11,15.29214598 +168925,2015-08-19 10:00:00,BMFBOVESPA:TAEE11,15.16819748 +168926,2015-08-20 10:00:00,BMFBOVESPA:TAEE11,14.96678116 +168927,2015-08-21 10:00:00,BMFBOVESPA:TAEE11,14.57169455 +168928,2015-08-24 10:00:00,BMFBOVESPA:TAEE11,14.17660871 +168929,2015-08-25 10:00:00,BMFBOVESPA:TAEE11,13.95969962 +168930,2015-08-26 10:00:00,BMFBOVESPA:TAEE11,14.1611167 +168931,2015-08-27 10:00:00,BMFBOVESPA:TAEE11,14.37802503 +168932,2015-08-28 10:00:00,BMFBOVESPA:TAEE11,14.0371682 +168933,2015-08-31 10:00:00,BMFBOVESPA:TAEE11,14.33154512 +168934,2015-09-01 10:00:00,BMFBOVESPA:TAEE11,13.75053653 +168935,2015-09-02 10:00:00,BMFBOVESPA:TAEE11,13.78926966 +168936,2015-09-03 10:00:00,BMFBOVESPA:TAEE11,13.98293919 +168937,2015-09-04 10:00:00,BMFBOVESPA:TAEE11,13.60334691 +168938,2015-09-08 10:00:00,BMFBOVESPA:TAEE11,13.4019306 +168939,2015-09-09 10:00:00,BMFBOVESPA:TAEE11,13.59560013 +168940,2015-09-10 10:00:00,BMFBOVESPA:TAEE11,13.63433481 +168941,2015-09-11 10:00:00,BMFBOVESPA:TAEE11,13.84349868 +168942,2015-09-14 10:00:00,BMFBOVESPA:TAEE11,14.2850652 +168943,2015-09-15 10:00:00,BMFBOVESPA:TAEE11,14.6646567 +168944,2015-09-16 10:00:00,BMFBOVESPA:TAEE11,15.01326108 +168945,2015-09-17 10:00:00,BMFBOVESPA:TAEE11,15.04424898 +168946,2015-09-18 10:00:00,BMFBOVESPA:TAEE11,14.56394777 +168947,2015-09-21 10:00:00,BMFBOVESPA:TAEE11,14.38577258 +168948,2015-09-22 10:00:00,BMFBOVESPA:TAEE11,14.5407082 +168949,2015-09-23 10:00:00,BMFBOVESPA:TAEE11,14.54845576 +168950,2015-09-24 10:00:00,BMFBOVESPA:TAEE11,14.37802503 +168951,2015-09-25 10:00:00,BMFBOVESPA:TAEE11,13.8357519 +168952,2015-09-28 10:00:00,BMFBOVESPA:TAEE11,14.1301288 +168953,2015-09-29 10:00:00,BMFBOVESPA:TAEE11,14.4632404 +168954,2015-09-30 10:00:00,BMFBOVESPA:TAEE11,14.77311164 +168955,2015-10-01 10:00:00,BMFBOVESPA:TAEE11,14.53296142 +168956,2015-10-02 10:00:00,BMFBOVESPA:TAEE11,15.02875542 +168957,2015-10-05 10:00:00,BMFBOVESPA:TAEE11,15.37736057 +168958,2015-10-06 10:00:00,BMFBOVESPA:TAEE11,15.609764 +168959,2015-10-07 10:00:00,BMFBOVESPA:TAEE11,15.70272537 +168960,2015-10-08 10:00:00,BMFBOVESPA:TAEE11,15.85766022 +168961,2015-10-09 10:00:00,BMFBOVESPA:TAEE11,16.29148152 +168962,2015-10-13 10:00:00,BMFBOVESPA:TAEE11,16.15203868 +168963,2015-10-14 10:00:00,BMFBOVESPA:TAEE11,16.22950726 +168964,2015-10-15 10:00:00,BMFBOVESPA:TAEE11,15.92738126 +168965,2015-10-16 10:00:00,BMFBOVESPA:TAEE11,16.22950726 +168966,2015-10-19 09:00:00,BMFBOVESPA:TAEE11,15.71047293 +168967,2015-10-20 09:00:00,BMFBOVESPA:TAEE11,15.33862588 +168968,2015-10-21 09:00:00,BMFBOVESPA:TAEE11,15.18369104 +168969,2015-10-22 09:00:00,BMFBOVESPA:TAEE11,15.41609447 +168970,2015-10-23 09:00:00,BMFBOVESPA:TAEE11,15.43158804 +168971,2015-10-26 09:00:00,BMFBOVESPA:TAEE11,15.37736057 +168972,2015-10-27 09:00:00,BMFBOVESPA:TAEE11,15.49356229 +168973,2015-10-28 09:00:00,BMFBOVESPA:TAEE11,15.14495636 +168974,2015-10-29 09:00:00,BMFBOVESPA:TAEE11,14.92030048 +168975,2015-10-30 09:00:00,BMFBOVESPA:TAEE11,15.41609447 +168976,2015-11-03 09:00:00,BMFBOVESPA:TAEE11,15.53229542 +168977,2015-11-04 09:00:00,BMFBOVESPA:TAEE11,15.76469963 +168978,2015-11-05 09:00:00,BMFBOVESPA:TAEE11,15.83442143 +168979,2015-11-06 09:00:00,BMFBOVESPA:TAEE11,15.26115963 +168980,2015-11-09 09:00:00,BMFBOVESPA:TAEE11,14.79635198 +168981,2015-11-10 09:00:00,BMFBOVESPA:TAEE11,15.06749009 +168982,2015-11-11 09:00:00,BMFBOVESPA:TAEE11,14.97452795 +168983,2015-11-12 09:00:00,BMFBOVESPA:TAEE11,15.06749009 +168984,2015-11-13 09:00:00,BMFBOVESPA:TAEE11,15.22242494 +168985,2015-11-16 09:00:00,BMFBOVESPA:TAEE11,14.93579481 +168986,2015-11-17 09:00:00,BMFBOVESPA:TAEE11,15.02875542 +168987,2015-11-18 09:00:00,BMFBOVESPA:TAEE11,15.01326108 +168988,2015-11-19 09:00:00,BMFBOVESPA:TAEE11,14.71888417 +168989,2015-11-23 09:00:00,BMFBOVESPA:TAEE11,14.81959155 +168990,2015-11-24 09:00:00,BMFBOVESPA:TAEE11,14.53296142 +168991,2015-11-25 09:00:00,BMFBOVESPA:TAEE11,14.19984984 +168992,2015-11-26 09:00:00,BMFBOVESPA:TAEE11,14.33154512 +168993,2015-11-27 09:00:00,BMFBOVESPA:TAEE11,13.8357519 +168994,2015-11-30 09:00:00,BMFBOVESPA:TAEE11,13.64982915 +168995,2015-12-01 09:00:00,BMFBOVESPA:TAEE11,13.62658803 +168996,2015-12-02 09:00:00,BMFBOVESPA:TAEE11,13.72729541 +168997,2015-12-03 09:00:00,BMFBOVESPA:TAEE11,13.94420606 +168998,2015-12-04 09:00:00,BMFBOVESPA:TAEE11,13.94420606 +168999,2015-12-07 09:00:00,BMFBOVESPA:TAEE11,13.95195284 +169000,2015-12-08 09:00:00,BMFBOVESPA:TAEE11,13.42517172 +169001,2015-12-09 09:00:00,BMFBOVESPA:TAEE11,13.32446434 +169002,2015-12-10 09:00:00,BMFBOVESPA:TAEE11,13.32446434 +169003,2015-12-11 09:00:00,BMFBOVESPA:TAEE11,13.16952794 +169004,2015-12-14 09:00:00,BMFBOVESPA:TAEE11,13.17727473 +169005,2015-12-15 09:00:00,BMFBOVESPA:TAEE11,12.9526173 +169006,2015-12-16 09:00:00,BMFBOVESPA:TAEE11,13.16952794 +169007,2015-12-17 09:00:00,BMFBOVESPA:TAEE11,13.06107378 +169008,2015-12-18 09:00:00,BMFBOVESPA:TAEE11,12.93712528 +169009,2015-12-21 09:00:00,BMFBOVESPA:TAEE11,12.51105154 +169010,2015-12-22 09:00:00,BMFBOVESPA:TAEE11,12.67373473 +169011,2015-12-23 09:00:00,BMFBOVESPA:TAEE11,12.87515103 +169012,2015-12-28 09:00:00,BMFBOVESPA:TAEE11,12.8596567 +169013,2015-12-29 09:00:00,BMFBOVESPA:TAEE11,12.8596567 +169014,2015-12-30 09:00:00,BMFBOVESPA:TAEE11,12.97585841 +169015,2016-01-04 09:00:00,BMFBOVESPA:TAEE11,12.51105154 +169016,2016-01-05 09:00:00,BMFBOVESPA:TAEE11,12.31738202 +169017,2016-01-06 09:00:00,BMFBOVESPA:TAEE11,12.35611592 +169018,2016-01-07 09:00:00,BMFBOVESPA:TAEE11,11.94553652 +169019,2016-01-08 09:00:00,BMFBOVESPA:TAEE11,12.34062236 +169020,2016-01-11 09:00:00,BMFBOVESPA:TAEE11,12.58851936 +169021,2016-01-12 09:00:00,BMFBOVESPA:TAEE11,12.49555721 +169022,2016-01-13 09:00:00,BMFBOVESPA:TAEE11,12.58851936 +169023,2016-01-14 09:00:00,BMFBOVESPA:TAEE11,12.68148151 +169024,2016-01-15 09:00:00,BMFBOVESPA:TAEE11,12.12371248 +169025,2016-01-18 09:00:00,BMFBOVESPA:TAEE11,12.08497858 +169026,2016-01-19 09:00:00,BMFBOVESPA:TAEE11,12.2011803 +169027,2016-01-20 09:00:00,BMFBOVESPA:TAEE11,11.69763952 +169028,2016-01-21 09:00:00,BMFBOVESPA:TAEE11,11.93004296 +169029,2016-01-22 09:00:00,BMFBOVESPA:TAEE11,12.00751077 +169030,2016-01-26 09:00:00,BMFBOVESPA:TAEE11,12.17793996 +169031,2016-01-27 09:00:00,BMFBOVESPA:TAEE11,12.75894777 +169032,2016-01-28 09:00:00,BMFBOVESPA:TAEE11,13.00684631 +169033,2016-01-29 09:00:00,BMFBOVESPA:TAEE11,13.47165163 +169034,2016-02-01 09:00:00,BMFBOVESPA:TAEE11,13.73504297 +169035,2016-02-02 09:00:00,BMFBOVESPA:TAEE11,13.18502151 +169036,2016-02-03 09:00:00,BMFBOVESPA:TAEE11,13.13079481 +169037,2016-02-04 09:00:00,BMFBOVESPA:TAEE11,13.56461378 +169038,2016-02-05 09:00:00,BMFBOVESPA:TAEE11,13.82800434 +169039,2016-02-10 09:00:00,BMFBOVESPA:TAEE11,13.78926966 +169040,2016-02-11 09:00:00,BMFBOVESPA:TAEE11,13.70405662 +169041,2016-02-12 09:00:00,BMFBOVESPA:TAEE11,13.75053653 +169042,2016-02-15 09:00:00,BMFBOVESPA:TAEE11,13.63433481 +169043,2016-02-16 09:00:00,BMFBOVESPA:TAEE11,13.78926966 +169044,2016-02-17 09:00:00,BMFBOVESPA:TAEE11,14.11463447 +169045,2016-02-18 09:00:00,BMFBOVESPA:TAEE11,14.30830399 +169046,2016-02-19 09:00:00,BMFBOVESPA:TAEE11,14.31605155 +169047,2016-02-22 10:00:00,BMFBOVESPA:TAEE11,14.32379833 +169048,2016-02-23 10:00:00,BMFBOVESPA:TAEE11,14.30055721 +169049,2016-02-24 10:00:00,BMFBOVESPA:TAEE11,13.92096494 +169050,2016-02-25 10:00:00,BMFBOVESPA:TAEE11,14.37027825 +169051,2016-02-26 10:00:00,BMFBOVESPA:TAEE11,14.40126614 +169052,2016-02-29 10:00:00,BMFBOVESPA:TAEE11,14.61043001 +169053,2016-03-01 10:00:00,BMFBOVESPA:TAEE11,14.7576173 +169054,2016-03-02 10:00:00,BMFBOVESPA:TAEE11,14.02167387 +169055,2016-03-03 10:00:00,BMFBOVESPA:TAEE11,14.17660871 +169056,2016-03-04 10:00:00,BMFBOVESPA:TAEE11,14.39351936 +169057,2016-03-07 10:00:00,BMFBOVESPA:TAEE11,14.09914246 +169058,2016-03-08 10:00:00,BMFBOVESPA:TAEE11,13.90547292 +169059,2016-03-09 10:00:00,BMFBOVESPA:TAEE11,14.09139568 +169060,2016-03-10 10:00:00,BMFBOVESPA:TAEE11,14.09139568 +169061,2016-03-11 10:00:00,BMFBOVESPA:TAEE11,13.88223181 +169062,2016-03-14 10:00:00,BMFBOVESPA:TAEE11,14.18435549 +169063,2016-03-15 10:00:00,BMFBOVESPA:TAEE11,13.94420606 +169064,2016-03-16 10:00:00,BMFBOVESPA:TAEE11,13.99068597 +169065,2016-03-17 10:00:00,BMFBOVESPA:TAEE11,14.68789627 +169066,2016-03-18 10:00:00,BMFBOVESPA:TAEE11,14.6646567 +169067,2016-03-21 10:00:00,BMFBOVESPA:TAEE11,15.05199576 +169068,2016-03-22 10:00:00,BMFBOVESPA:TAEE11,14.97452795 +169069,2016-03-23 10:00:00,BMFBOVESPA:TAEE11,15.12171679 +169070,2016-03-24 10:00:00,BMFBOVESPA:TAEE11,14.9435416 +169071,2016-03-28 10:00:00,BMFBOVESPA:TAEE11,15.18369104 +169072,2016-03-29 10:00:00,BMFBOVESPA:TAEE11,15.53229542 +169073,2016-03-30 10:00:00,BMFBOVESPA:TAEE11,15.43158804 +169074,2016-03-31 10:00:00,BMFBOVESPA:TAEE11,15.63300435 +169075,2016-04-01 10:00:00,BMFBOVESPA:TAEE11,15.19918537 +169076,2016-04-04 10:00:00,BMFBOVESPA:TAEE11,15.26115963 +169077,2016-04-05 10:00:00,BMFBOVESPA:TAEE11,15.14495636 +169078,2016-04-06 10:00:00,BMFBOVESPA:TAEE11,15.09072966 +169079,2016-04-07 10:00:00,BMFBOVESPA:TAEE11,15.12946435 +169080,2016-04-08 10:00:00,BMFBOVESPA:TAEE11,15.41609447 +169081,2016-04-11 10:00:00,BMFBOVESPA:TAEE11,15.43158804 +169082,2016-04-12 10:00:00,BMFBOVESPA:TAEE11,16.09006443 +169083,2016-04-13 10:00:00,BMFBOVESPA:TAEE11,16.07457087 +169084,2016-04-14 10:00:00,BMFBOVESPA:TAEE11,16.03583774 +169085,2016-04-15 10:00:00,BMFBOVESPA:TAEE11,16.2682404 +169086,2016-04-18 10:00:00,BMFBOVESPA:TAEE11,16.03583774 +169087,2016-04-19 10:00:00,BMFBOVESPA:TAEE11,15.84216821 +169088,2016-04-20 10:00:00,BMFBOVESPA:TAEE11,15.41609447 +169089,2016-04-22 10:00:00,BMFBOVESPA:TAEE11,15.49356229 +169090,2016-04-25 10:00:00,BMFBOVESPA:TAEE11,15.27665164 +169091,2016-04-26 10:00:00,BMFBOVESPA:TAEE11,15.52455019 +169092,2016-04-27 10:00:00,BMFBOVESPA:TAEE11,15.64849868 +169093,2016-04-28 10:00:00,BMFBOVESPA:TAEE11,15.68723181 +169094,2016-04-29 10:00:00,BMFBOVESPA:TAEE11,15.15270314 +169095,2016-05-02 10:00:00,BMFBOVESPA:TAEE11,15.27665164 +169096,2016-05-03 10:00:00,BMFBOVESPA:TAEE11,15.44708237 +169097,2016-05-04 10:00:00,BMFBOVESPA:TAEE11,15.31538632 +169098,2016-05-05 10:00:00,BMFBOVESPA:TAEE11,15.29989276 +169099,2016-05-06 10:00:00,BMFBOVESPA:TAEE11,14.82733833 +169100,2016-05-09 10:00:00,BMFBOVESPA:TAEE11,14.87382057 +169101,2016-05-10 10:00:00,BMFBOVESPA:TAEE11,15.10622323 +169102,2016-05-11 10:00:00,BMFBOVESPA:TAEE11,15.19918537 +169103,2016-05-12 10:00:00,BMFBOVESPA:TAEE11,15.42384125 +169104,2016-05-13 10:00:00,BMFBOVESPA:TAEE11,14.95903361 +169105,2016-05-16 10:00:00,BMFBOVESPA:TAEE11,14.85832623 +169106,2016-05-17 10:00:00,BMFBOVESPA:TAEE11,14.87382057 +169107,2016-05-18 10:00:00,BMFBOVESPA:TAEE11,15.1604507 +169108,2016-05-19 10:00:00,BMFBOVESPA:TAEE11,14.71888417 +169109,2016-05-20 10:00:00,BMFBOVESPA:TAEE11,15.05974331 +169110,2016-05-23 10:00:00,BMFBOVESPA:TAEE11,14.85832623 +169111,2016-05-24 10:00:00,BMFBOVESPA:TAEE11,14.82733833 +169112,2016-05-25 10:00:00,BMFBOVESPA:TAEE11,14.19210305 +169113,2016-05-27 10:00:00,BMFBOVESPA:TAEE11,14.29281198 +169114,2016-05-30 10:00:00,BMFBOVESPA:TAEE11,14.17660871 +169115,2016-05-31 10:00:00,BMFBOVESPA:TAEE11,14.60268246 +169116,2016-06-01 10:00:00,BMFBOVESPA:TAEE11,14.09914246 +169117,2016-06-02 10:00:00,BMFBOVESPA:TAEE11,13.76603009 +169118,2016-06-03 10:00:00,BMFBOVESPA:TAEE11,14.09914246 +169119,2016-06-06 10:00:00,BMFBOVESPA:TAEE11,13.60334691 +169120,2016-06-07 10:00:00,BMFBOVESPA:TAEE11,13.96744718 +169121,2016-06-08 10:00:00,BMFBOVESPA:TAEE11,14.2540773 +169122,2016-06-09 10:00:00,BMFBOVESPA:TAEE11,13.85124391 +169123,2016-06-10 10:00:00,BMFBOVESPA:TAEE11,13.71954863 +169124,2016-06-13 10:00:00,BMFBOVESPA:TAEE11,13.99068597 +169125,2016-06-14 10:00:00,BMFBOVESPA:TAEE11,13.95969962 +169126,2016-06-15 10:00:00,BMFBOVESPA:TAEE11,14.17660871 +169127,2016-06-16 10:00:00,BMFBOVESPA:TAEE11,14.24632975 +169128,2016-06-17 10:00:00,BMFBOVESPA:TAEE11,14.12238202 +169129,2016-06-20 10:00:00,BMFBOVESPA:TAEE11,14.33154512 +169130,2016-06-21 10:00:00,BMFBOVESPA:TAEE11,14.47873473 +169131,2016-06-22 10:00:00,BMFBOVESPA:TAEE11,14.44774683 +169132,2016-06-23 10:00:00,BMFBOVESPA:TAEE11,14.79635198 +169133,2016-06-24 10:00:00,BMFBOVESPA:TAEE11,14.51746786 +169134,2016-06-27 10:00:00,BMFBOVESPA:TAEE11,14.33154512 +169135,2016-06-28 10:00:00,BMFBOVESPA:TAEE11,14.54845576 +169136,2016-06-29 10:00:00,BMFBOVESPA:TAEE11,14.73437774 +169137,2016-06-30 10:00:00,BMFBOVESPA:TAEE11,14.87382057 +169138,2016-07-01 10:00:00,BMFBOVESPA:TAEE11,15.22242494 +169139,2016-07-04 10:00:00,BMFBOVESPA:TAEE11,15.45482915 +169140,2016-07-05 10:00:00,BMFBOVESPA:TAEE11,15.71821971 +169141,2016-07-06 10:00:00,BMFBOVESPA:TAEE11,15.33862588 +169142,2016-07-07 10:00:00,BMFBOVESPA:TAEE11,15.18369104 +169143,2016-07-08 10:00:00,BMFBOVESPA:TAEE11,15.45482915 +169144,2016-07-11 10:00:00,BMFBOVESPA:TAEE11,15.95836915 +169145,2016-07-12 10:00:00,BMFBOVESPA:TAEE11,15.91963447 +169146,2016-07-13 10:00:00,BMFBOVESPA:TAEE11,16.113304 +169147,2016-07-14 10:00:00,BMFBOVESPA:TAEE11,15.65624392 +169148,2016-07-15 10:00:00,BMFBOVESPA:TAEE11,15.63300435 +169149,2016-07-18 10:00:00,BMFBOVESPA:TAEE11,15.96611671 +169150,2016-07-19 10:00:00,BMFBOVESPA:TAEE11,16.49289782 +169151,2016-07-20 10:00:00,BMFBOVESPA:TAEE11,16.88798211 +169152,2016-07-21 10:00:00,BMFBOVESPA:TAEE11,16.62459155 +169153,2016-07-22 10:00:00,BMFBOVESPA:TAEE11,16.57811164 +169154,2016-07-25 10:00:00,BMFBOVESPA:TAEE11,16.72530049 +169155,2016-07-26 10:00:00,BMFBOVESPA:TAEE11,17.29856229 +169156,2016-07-27 10:00:00,BMFBOVESPA:TAEE11,18.07324041 +169157,2016-07-28 10:00:00,BMFBOVESPA:TAEE11,18.45283269 +169158,2016-07-29 10:00:00,BMFBOVESPA:TAEE11,20.06416316 +169159,2016-08-01 10:00:00,BMFBOVESPA:TAEE11,19.28173749 +169160,2016-08-02 10:00:00,BMFBOVESPA:TAEE11,18.36761732 +169161,2016-08-03 10:00:00,BMFBOVESPA:TAEE11,18.18169456 +169162,2016-08-04 10:00:00,BMFBOVESPA:TAEE11,16.67107302 +169163,2016-08-05 10:00:00,BMFBOVESPA:TAEE11,17.19785491 +169164,2016-08-08 10:00:00,BMFBOVESPA:TAEE11,18.18944213 +169165,2016-08-09 10:00:00,BMFBOVESPA:TAEE11,18.59227474 +169166,2016-08-10 10:00:00,BMFBOVESPA:TAEE11,18.71622324 +169167,2016-08-11 10:00:00,BMFBOVESPA:TAEE11,18.59227474 +169168,2016-08-12 10:00:00,BMFBOVESPA:TAEE11,18.08873397 +169169,2016-08-15 10:00:00,BMFBOVESPA:TAEE11,17.87957088 +169170,2016-08-16 10:00:00,BMFBOVESPA:TAEE11,18.19718891 +169171,2016-08-17 10:00:00,BMFBOVESPA:TAEE11,18.39860521 +169172,2016-08-18 10:00:00,BMFBOVESPA:TAEE11,18.59227474 +169173,2016-08-19 10:00:00,BMFBOVESPA:TAEE11,18.23592358 +169174,2016-08-22 10:00:00,BMFBOVESPA:TAEE11,17.84083775 +169175,2016-08-23 10:00:00,BMFBOVESPA:TAEE11,17.50772538 +169176,2016-08-24 10:00:00,BMFBOVESPA:TAEE11,17.39152444 +169177,2016-08-25 10:00:00,BMFBOVESPA:TAEE11,17.67815457 +169178,2016-08-26 10:00:00,BMFBOVESPA:TAEE11,17.33729542 +169179,2016-08-29 10:00:00,BMFBOVESPA:TAEE11,17.70139491 +169180,2016-08-30 10:00:00,BMFBOVESPA:TAEE11,17.52321972 +169181,2016-08-31 10:00:00,BMFBOVESPA:TAEE11,17.97253303 +169182,2016-09-01 10:00:00,BMFBOVESPA:TAEE11,17.12038632 +169183,2016-09-02 10:00:00,BMFBOVESPA:TAEE11,17.6239271 +169184,2016-09-05 10:00:00,BMFBOVESPA:TAEE11,17.2520816 +169185,2016-09-06 10:00:00,BMFBOVESPA:TAEE11,18.02675972 +169186,2016-09-08 10:00:00,BMFBOVESPA:TAEE11,17.58519397 +169187,2016-09-09 10:00:00,BMFBOVESPA:TAEE11,17.04291852 +169188,2016-09-12 10:00:00,BMFBOVESPA:TAEE11,17.42251079 +169189,2016-09-13 10:00:00,BMFBOVESPA:TAEE11,17.0506653 +169190,2016-09-14 10:00:00,BMFBOVESPA:TAEE11,17.19785491 +169191,2016-09-15 10:00:00,BMFBOVESPA:TAEE11,17.43025757 +169192,2016-09-16 10:00:00,BMFBOVESPA:TAEE11,17.4999786 +169193,2016-09-19 10:00:00,BMFBOVESPA:TAEE11,17.64716821 +169194,2016-09-20 10:00:00,BMFBOVESPA:TAEE11,17.35278976 +169195,2016-09-21 10:00:00,BMFBOVESPA:TAEE11,17.19785491 +169196,2016-09-22 10:00:00,BMFBOVESPA:TAEE11,17.08165165 +169197,2016-09-23 10:00:00,BMFBOVESPA:TAEE11,16.88798211 +169198,2016-09-26 10:00:00,BMFBOVESPA:TAEE11,16.69431259 +169199,2016-09-27 10:00:00,BMFBOVESPA:TAEE11,16.90347646 +169200,2016-09-28 10:00:00,BMFBOVESPA:TAEE11,16.66332624 +169201,2016-09-29 10:00:00,BMFBOVESPA:TAEE11,16.53163096 +169202,2016-09-30 10:00:00,BMFBOVESPA:TAEE11,16.25274683 +169203,2016-10-03 10:00:00,BMFBOVESPA:TAEE11,16.19077259 +169204,2016-10-04 10:00:00,BMFBOVESPA:TAEE11,16.20626615 +169205,2016-10-05 10:00:00,BMFBOVESPA:TAEE11,16.12105078 +169206,2016-10-06 10:00:00,BMFBOVESPA:TAEE11,16.15978624 +169207,2016-10-07 10:00:00,BMFBOVESPA:TAEE11,16.19851937 +169208,2016-10-10 10:00:00,BMFBOVESPA:TAEE11,16.46190993 +169209,2016-10-11 10:00:00,BMFBOVESPA:TAEE11,16.49289782 +169210,2016-10-13 10:00:00,BMFBOVESPA:TAEE11,16.57811164 +169211,2016-10-14 10:00:00,BMFBOVESPA:TAEE11,16.30697353 +169212,2016-10-17 09:00:00,BMFBOVESPA:TAEE11,16.2682404 +169213,2016-10-18 09:00:00,BMFBOVESPA:TAEE11,15.89639491 +169214,2016-10-19 09:00:00,BMFBOVESPA:TAEE11,16.19077259 +169215,2016-10-20 09:00:00,BMFBOVESPA:TAEE11,16.57811164 +169216,2016-10-21 09:00:00,BMFBOVESPA:TAEE11,16.63233834 +169217,2016-10-24 09:00:00,BMFBOVESPA:TAEE11,16.50064306 +169218,2016-10-25 09:00:00,BMFBOVESPA:TAEE11,16.45416315 +169219,2016-10-26 09:00:00,BMFBOVESPA:TAEE11,16.34570821 +169220,2016-10-27 09:00:00,BMFBOVESPA:TAEE11,16.48515104 +169221,2016-10-28 09:00:00,BMFBOVESPA:TAEE11,16.07457087 +169222,2016-10-31 09:00:00,BMFBOVESPA:TAEE11,16.07457087 +169223,2016-11-01 09:00:00,BMFBOVESPA:TAEE11,15.88090135 +169224,2016-11-03 09:00:00,BMFBOVESPA:TAEE11,15.88864813 +169225,2016-11-04 09:00:00,BMFBOVESPA:TAEE11,16.02034341 +169226,2016-11-07 09:00:00,BMFBOVESPA:TAEE11,16.19077259 +169227,2016-11-08 09:00:00,BMFBOVESPA:TAEE11,16.19077259 +169228,2016-11-09 09:00:00,BMFBOVESPA:TAEE11,15.72596494 +169229,2016-11-10 09:00:00,BMFBOVESPA:TAEE11,15.11397001 +169230,2016-11-11 09:00:00,BMFBOVESPA:TAEE11,14.45549362 +169231,2016-11-14 09:00:00,BMFBOVESPA:TAEE11,14.44774683 +169232,2016-11-16 09:00:00,BMFBOVESPA:TAEE11,14.39351936 +169233,2016-11-17 09:00:00,BMFBOVESPA:TAEE11,14.64141636 +169234,2016-11-18 09:00:00,BMFBOVESPA:TAEE11,14.60268246 +169235,2016-11-21 09:00:00,BMFBOVESPA:TAEE11,14.93579481 +169236,2016-11-22 09:00:00,BMFBOVESPA:TAEE11,14.61043001 +169237,2016-11-23 09:00:00,BMFBOVESPA:TAEE11,14.72663096 +169238,2016-11-24 09:00:00,BMFBOVESPA:TAEE11,14.65690992 +169239,2016-11-25 09:00:00,BMFBOVESPA:TAEE11,14.65690992 +169240,2016-11-28 09:00:00,BMFBOVESPA:TAEE11,14.50197353 +169241,2016-11-29 09:00:00,BMFBOVESPA:TAEE11,14.2153434 +169242,2016-11-30 09:00:00,BMFBOVESPA:TAEE11,14.37027825 +169243,2016-12-01 09:00:00,BMFBOVESPA:TAEE11,14.02167387 +169244,2016-12-02 09:00:00,BMFBOVESPA:TAEE11,14.40901292 +169245,2016-12-05 09:00:00,BMFBOVESPA:TAEE11,14.52521464 +169246,2016-12-06 09:00:00,BMFBOVESPA:TAEE11,14.33154512 +169247,2016-12-07 09:00:00,BMFBOVESPA:TAEE11,14.2540773 +169248,2016-12-08 09:00:00,BMFBOVESPA:TAEE11,14.68789627 +169249,2016-12-09 09:00:00,BMFBOVESPA:TAEE11,14.99002151 +169250,2016-12-12 09:00:00,BMFBOVESPA:TAEE11,15.18369104 +169251,2016-12-13 09:00:00,BMFBOVESPA:TAEE11,15.10622323 +169252,2016-12-14 09:00:00,BMFBOVESPA:TAEE11,15.10622323 +169253,2016-12-15 09:00:00,BMFBOVESPA:TAEE11,15.09072966 +169254,2016-12-16 09:00:00,BMFBOVESPA:TAEE11,15.26115963 +169255,2016-12-19 09:00:00,BMFBOVESPA:TAEE11,15.50905585 +169256,2016-12-20 09:00:00,BMFBOVESPA:TAEE11,15.45482915 +169257,2016-12-21 09:00:00,BMFBOVESPA:TAEE11,15.75695285 +169258,2016-12-22 09:00:00,BMFBOVESPA:TAEE11,15.99710306 +169259,2016-12-23 09:00:00,BMFBOVESPA:TAEE11,15.88090135 +169260,2016-12-26 09:00:00,BMFBOVESPA:TAEE11,15.63300435 +169261,2016-12-27 09:00:00,BMFBOVESPA:TAEE11,15.72596494 +169262,2016-12-28 09:00:00,BMFBOVESPA:TAEE11,15.91963447 +169263,2016-12-29 09:00:00,BMFBOVESPA:TAEE11,16.06682409 +169264,2017-01-02 09:00:00,BMFBOVESPA:TAEE11,16.57811164 +169265,2017-01-03 09:00:00,BMFBOVESPA:TAEE11,16.60909954 +169266,2017-01-04 09:00:00,BMFBOVESPA:TAEE11,16.46190993 +169267,2017-01-05 09:00:00,BMFBOVESPA:TAEE11,16.53937774 +169268,2017-01-06 09:00:00,BMFBOVESPA:TAEE11,16.39993568 +169269,2017-01-09 09:00:00,BMFBOVESPA:TAEE11,16.10555877 +169270,2017-01-10 09:00:00,BMFBOVESPA:TAEE11,16.55487208 +169271,2017-01-11 09:00:00,BMFBOVESPA:TAEE11,16.31472031 +169272,2017-01-12 09:00:00,BMFBOVESPA:TAEE11,16.7175537 +169273,2017-01-13 09:00:00,BMFBOVESPA:TAEE11,16.9964386 +169274,2017-01-16 09:00:00,BMFBOVESPA:TAEE11,16.9654507 +169275,2017-01-17 09:00:00,BMFBOVESPA:TAEE11,17.00418538 +169276,2017-01-18 09:00:00,BMFBOVESPA:TAEE11,17.12038632 +169277,2017-01-19 09:00:00,BMFBOVESPA:TAEE11,16.8724901 +169278,2017-01-20 09:00:00,BMFBOVESPA:TAEE11,17.04291852 +169279,2017-01-23 09:00:00,BMFBOVESPA:TAEE11,16.81051585 +169280,2017-01-24 09:00:00,BMFBOVESPA:TAEE11,16.85699576 +169281,2017-01-26 09:00:00,BMFBOVESPA:TAEE11,16.9267168 +169282,2017-01-27 09:00:00,BMFBOVESPA:TAEE11,17.0506653 +169283,2017-01-30 09:00:00,BMFBOVESPA:TAEE11,16.77178118 +169284,2017-01-31 09:00:00,BMFBOVESPA:TAEE11,16.62459155 +169285,2017-02-01 09:00:00,BMFBOVESPA:TAEE11,16.84924898 +169286,2017-02-02 09:00:00,BMFBOVESPA:TAEE11,16.98869104 +169287,2017-02-03 09:00:00,BMFBOVESPA:TAEE11,17.01967739 +169288,2017-02-06 09:00:00,BMFBOVESPA:TAEE11,16.80276907 +169289,2017-02-07 09:00:00,BMFBOVESPA:TAEE11,16.69431259 +169290,2017-02-08 09:00:00,BMFBOVESPA:TAEE11,16.48515104 +169291,2017-02-09 09:00:00,BMFBOVESPA:TAEE11,16.5161374 +169292,2017-02-10 09:00:00,BMFBOVESPA:TAEE11,16.50064306 +169293,2017-02-13 09:00:00,BMFBOVESPA:TAEE11,16.93446435 +169294,2017-02-14 09:00:00,BMFBOVESPA:TAEE11,16.61684632 +169295,2017-02-15 09:00:00,BMFBOVESPA:TAEE11,16.68656736 +169296,2017-02-16 09:00:00,BMFBOVESPA:TAEE11,16.91122324 +169297,2017-02-17 09:00:00,BMFBOVESPA:TAEE11,17.09714598 +169298,2017-02-20 10:00:00,BMFBOVESPA:TAEE11,17.14362589 +169299,2017-02-21 10:00:00,BMFBOVESPA:TAEE11,17.08165165 +169300,2017-02-22 10:00:00,BMFBOVESPA:TAEE11,17.19010813 +169301,2017-02-23 10:00:00,BMFBOVESPA:TAEE11,17.08165165 +169302,2017-02-24 10:00:00,BMFBOVESPA:TAEE11,17.0506653 +169303,2017-03-01 10:00:00,BMFBOVESPA:TAEE11,17.67815457 +169304,2017-03-02 10:00:00,BMFBOVESPA:TAEE11,17.4999786 +169305,2017-03-03 10:00:00,BMFBOVESPA:TAEE11,17.71688925 +169306,2017-03-06 10:00:00,BMFBOVESPA:TAEE11,17.80984985 +169307,2017-03-07 10:00:00,BMFBOVESPA:TAEE11,17.92605079 +169308,2017-03-08 10:00:00,BMFBOVESPA:TAEE11,17.44575114 +169309,2017-03-09 10:00:00,BMFBOVESPA:TAEE11,17.12038632 +169310,2017-03-10 10:00:00,BMFBOVESPA:TAEE11,17.76336916 +169311,2017-03-13 10:00:00,BMFBOVESPA:TAEE11,17.5929392 +169312,2017-03-14 10:00:00,BMFBOVESPA:TAEE11,17.22884126 +169313,2017-03-15 10:00:00,BMFBOVESPA:TAEE11,17.39152444 +169314,2017-03-16 10:00:00,BMFBOVESPA:TAEE11,16.73304727 +169315,2017-03-17 10:00:00,BMFBOVESPA:TAEE11,16.72530049 +169316,2017-03-20 10:00:00,BMFBOVESPA:TAEE11,16.81051585 +169317,2017-03-21 10:00:00,BMFBOVESPA:TAEE11,16.9654507 +169318,2017-03-22 10:00:00,BMFBOVESPA:TAEE11,16.93446435 +169319,2017-03-23 10:00:00,BMFBOVESPA:TAEE11,16.76403361 +169320,2017-03-24 10:00:00,BMFBOVESPA:TAEE11,17.01193061 +169321,2017-03-27 10:00:00,BMFBOVESPA:TAEE11,17.08165165 +169322,2017-03-28 10:00:00,BMFBOVESPA:TAEE11,17.3760301 +169323,2017-03-29 10:00:00,BMFBOVESPA:TAEE11,17.6239271 +169324,2017-03-30 10:00:00,BMFBOVESPA:TAEE11,17.66266023 +169325,2017-03-31 10:00:00,BMFBOVESPA:TAEE11,17.77886349 +169326,2017-04-03 10:00:00,BMFBOVESPA:TAEE11,17.93379835 +169327,2017-04-04 10:00:00,BMFBOVESPA:TAEE11,17.94929191 +169328,2017-04-05 10:00:00,BMFBOVESPA:TAEE11,17.80210307 +169329,2017-04-06 10:00:00,BMFBOVESPA:TAEE11,17.50772538 +169330,2017-04-07 10:00:00,BMFBOVESPA:TAEE11,17.40701645 +169331,2017-04-10 10:00:00,BMFBOVESPA:TAEE11,17.60843354 +169332,2017-04-11 10:00:00,BMFBOVESPA:TAEE11,17.84858453 +169333,2017-04-12 10:00:00,BMFBOVESPA:TAEE11,17.96478625 +169334,2017-04-13 10:00:00,BMFBOVESPA:TAEE11,17.73238126 +169335,2017-04-17 10:00:00,BMFBOVESPA:TAEE11,17.83309019 +169336,2017-04-18 10:00:00,BMFBOVESPA:TAEE11,18.05774606 +169337,2017-04-19 10:00:00,BMFBOVESPA:TAEE11,18.32113741 +169338,2017-04-20 10:00:00,BMFBOVESPA:TAEE11,18.17394778 +169339,2017-04-24 10:00:00,BMFBOVESPA:TAEE11,17.51547293 +169340,2017-04-25 10:00:00,BMFBOVESPA:TAEE11,17.93379835 +169341,2017-04-26 10:00:00,BMFBOVESPA:TAEE11,17.85632976 +169342,2017-04-27 10:00:00,BMFBOVESPA:TAEE11,18.04999928 +169343,2017-04-28 10:00:00,BMFBOVESPA:TAEE11,17.82534341 +169344,2017-05-02 10:00:00,BMFBOVESPA:TAEE11,18.15845577 +169345,2017-05-03 10:00:00,BMFBOVESPA:TAEE11,17.86407654 +169346,2017-05-04 10:00:00,BMFBOVESPA:TAEE11,17.66266023 +169347,2017-05-05 10:00:00,BMFBOVESPA:TAEE11,17.43025757 +169348,2017-05-08 10:00:00,BMFBOVESPA:TAEE11,17.81759663 +169349,2017-05-09 10:00:00,BMFBOVESPA:TAEE11,18.28240349 +169350,2017-05-10 10:00:00,BMFBOVESPA:TAEE11,18.42959312 +169351,2017-05-11 10:00:00,BMFBOVESPA:TAEE11,18.53804727 +169352,2017-05-12 10:00:00,BMFBOVESPA:TAEE11,18.59227474 +169353,2017-05-15 10:00:00,BMFBOVESPA:TAEE11,18.57678118 +169354,2017-05-16 10:00:00,BMFBOVESPA:TAEE11,18.90214599 +169355,2017-05-17 10:00:00,BMFBOVESPA:TAEE11,18.7317168 +169356,2017-05-18 10:00:00,BMFBOVESPA:TAEE11,17.66266023 +169357,2017-05-19 10:00:00,BMFBOVESPA:TAEE11,18.12746787 +169358,2017-05-22 10:00:00,BMFBOVESPA:TAEE11,17.74012882 +169359,2017-05-23 10:00:00,BMFBOVESPA:TAEE11,17.54645929 +169360,2017-05-24 10:00:00,BMFBOVESPA:TAEE11,17.57744719 +169361,2017-05-25 10:00:00,BMFBOVESPA:TAEE11,17.45349869 +169362,2017-05-26 10:00:00,BMFBOVESPA:TAEE11,17.90281199 +169363,2017-05-29 10:00:00,BMFBOVESPA:TAEE11,17.88731766 +169364,2017-05-30 10:00:00,BMFBOVESPA:TAEE11,18.16620255 +169365,2017-05-31 10:00:00,BMFBOVESPA:TAEE11,17.58519397 +169366,2017-06-01 10:00:00,BMFBOVESPA:TAEE11,17.35278976 +169367,2017-06-02 10:00:00,BMFBOVESPA:TAEE11,17.30630908 +169368,2017-06-05 10:00:00,BMFBOVESPA:TAEE11,17.00418538 +169369,2017-06-06 10:00:00,BMFBOVESPA:TAEE11,17.35278976 +169370,2017-06-07 10:00:00,BMFBOVESPA:TAEE11,17.33729542 +169371,2017-06-08 10:00:00,BMFBOVESPA:TAEE11,17.04291852 +169372,2017-06-09 10:00:00,BMFBOVESPA:TAEE11,16.9267168 +169373,2017-06-12 10:00:00,BMFBOVESPA:TAEE11,17.09714598 +169374,2017-06-13 10:00:00,BMFBOVESPA:TAEE11,16.9267168 +169375,2017-06-14 10:00:00,BMFBOVESPA:TAEE11,16.8724901 +169376,2017-06-16 10:00:00,BMFBOVESPA:TAEE11,16.88798211 +169377,2017-06-19 10:00:00,BMFBOVESPA:TAEE11,16.70205937 +169378,2017-06-20 10:00:00,BMFBOVESPA:TAEE11,16.6400859 +169379,2017-06-21 10:00:00,BMFBOVESPA:TAEE11,16.68656736 +169380,2017-06-22 10:00:00,BMFBOVESPA:TAEE11,16.72530049 +169381,2017-06-23 10:00:00,BMFBOVESPA:TAEE11,16.73304727 +169382,2017-06-26 10:00:00,BMFBOVESPA:TAEE11,17.06615963 +169383,2017-06-27 10:00:00,BMFBOVESPA:TAEE11,16.8415022 +169384,2017-06-28 10:00:00,BMFBOVESPA:TAEE11,16.65557946 +169385,2017-06-29 10:00:00,BMFBOVESPA:TAEE11,16.97319748 +169386,2017-06-30 10:00:00,BMFBOVESPA:TAEE11,17.07390641 +169387,2017-07-03 10:00:00,BMFBOVESPA:TAEE11,17.25982916 +169388,2017-07-04 10:00:00,BMFBOVESPA:TAEE11,17.53096495 +169389,2017-07-05 10:00:00,BMFBOVESPA:TAEE11,17.19785491 +169390,2017-07-06 10:00:00,BMFBOVESPA:TAEE11,16.81051585 +169391,2017-07-07 10:00:00,BMFBOVESPA:TAEE11,17.13588066 +169392,2017-07-10 10:00:00,BMFBOVESPA:TAEE11,17.78660873 +169393,2017-07-11 10:00:00,BMFBOVESPA:TAEE11,17.75562238 +169394,2017-07-12 10:00:00,BMFBOVESPA:TAEE11,17.77886349 +169395,2017-07-13 10:00:00,BMFBOVESPA:TAEE11,18.06549363 +169396,2017-07-14 10:00:00,BMFBOVESPA:TAEE11,17.68590135 +169397,2017-07-17 10:00:00,BMFBOVESPA:TAEE11,17.53096495 +169398,2017-07-18 10:00:00,BMFBOVESPA:TAEE11,17.50772538 +169399,2017-07-19 10:00:00,BMFBOVESPA:TAEE11,17.44575114 +169400,2017-07-20 10:00:00,BMFBOVESPA:TAEE11,17.50772538 +169401,2017-07-21 10:00:00,BMFBOVESPA:TAEE11,17.64716821 +169402,2017-07-24 10:00:00,BMFBOVESPA:TAEE11,17.80984985 +169403,2017-07-25 10:00:00,BMFBOVESPA:TAEE11,18.11972032 +169404,2017-07-26 10:00:00,BMFBOVESPA:TAEE11,17.93379835 +169405,2017-07-27 10:00:00,BMFBOVESPA:TAEE11,18.15845577 +169406,2017-07-28 10:00:00,BMFBOVESPA:TAEE11,18.00351937 +169407,2017-07-31 10:00:00,BMFBOVESPA:TAEE11,17.98802504 +169408,2017-08-01 10:00:00,BMFBOVESPA:TAEE11,18.32113741 +169409,2017-08-02 10:00:00,BMFBOVESPA:TAEE11,17.97253303 +169410,2017-08-03 10:00:00,BMFBOVESPA:TAEE11,18.12746787 +169411,2017-08-04 10:00:00,BMFBOVESPA:TAEE11,18.39860521 +169412,2017-08-07 10:00:00,BMFBOVESPA:TAEE11,18.71622324 +169413,2017-08-08 10:00:00,BMFBOVESPA:TAEE11,18.39860521 +169414,2017-08-09 10:00:00,BMFBOVESPA:TAEE11,18.46832625 +169415,2017-08-10 10:00:00,BMFBOVESPA:TAEE11,18.12746787 +169416,2017-08-11 10:00:00,BMFBOVESPA:TAEE11,17.94929191 +169417,2017-08-14 10:00:00,BMFBOVESPA:TAEE11,17.76336916 +169418,2017-08-15 10:00:00,BMFBOVESPA:TAEE11,17.8718241 +169419,2017-08-16 10:00:00,BMFBOVESPA:TAEE11,17.74012882 +169420,2017-08-17 10:00:00,BMFBOVESPA:TAEE11,17.58519397 +169421,2017-08-18 10:00:00,BMFBOVESPA:TAEE11,17.58519397 +169422,2017-08-21 10:00:00,BMFBOVESPA:TAEE11,17.43025757 +169423,2017-08-22 10:00:00,BMFBOVESPA:TAEE11,17.74012882 +169424,2017-08-23 10:00:00,BMFBOVESPA:TAEE11,17.82534341 +169425,2017-08-24 10:00:00,BMFBOVESPA:TAEE11,17.58519397 +169426,2017-08-25 10:00:00,BMFBOVESPA:TAEE11,17.66266023 +169427,2017-08-28 10:00:00,BMFBOVESPA:TAEE11,17.74012882 +169428,2017-08-29 10:00:00,BMFBOVESPA:TAEE11,17.58519397 +169429,2017-08-30 10:00:00,BMFBOVESPA:TAEE11,17.27532117 +169430,2017-08-31 10:00:00,BMFBOVESPA:TAEE11,17.43025757 +169431,2017-09-01 10:00:00,BMFBOVESPA:TAEE11,18.08873397 +169432,2017-09-04 10:00:00,BMFBOVESPA:TAEE11,17.77886349 +169433,2017-09-05 10:00:00,BMFBOVESPA:TAEE11,17.8718241 +169434,2017-09-06 10:00:00,BMFBOVESPA:TAEE11,17.64716821 +169435,2017-09-08 10:00:00,BMFBOVESPA:TAEE11,17.81759663 +169436,2017-09-11 10:00:00,BMFBOVESPA:TAEE11,17.97253303 +169437,2017-09-12 10:00:00,BMFBOVESPA:TAEE11,17.84858453 +169438,2017-09-13 10:00:00,BMFBOVESPA:TAEE11,17.82534341 +169439,2017-09-14 10:00:00,BMFBOVESPA:TAEE11,17.82534341 +169440,2017-09-15 10:00:00,BMFBOVESPA:TAEE11,18.07324041 +169441,2017-09-18 10:00:00,BMFBOVESPA:TAEE11,18.04999928 +169442,2017-09-19 10:00:00,BMFBOVESPA:TAEE11,17.56195285 +169443,2017-09-20 10:00:00,BMFBOVESPA:TAEE11,17.58519397 +169444,2017-09-21 10:00:00,BMFBOVESPA:TAEE11,17.32955019 +169445,2017-09-22 10:00:00,BMFBOVESPA:TAEE11,17.3760301 +169446,2017-09-25 10:00:00,BMFBOVESPA:TAEE11,17.14362589 +169447,2017-09-26 10:00:00,BMFBOVESPA:TAEE11,16.81051585 +169448,2017-09-27 10:00:00,BMFBOVESPA:TAEE11,16.81051585 +169449,2017-09-28 10:00:00,BMFBOVESPA:TAEE11,16.88798211 +169450,2017-09-29 10:00:00,BMFBOVESPA:TAEE11,17.23658804 +169451,2017-10-02 10:00:00,BMFBOVESPA:TAEE11,17.30630908 +169452,2017-10-03 10:00:00,BMFBOVESPA:TAEE11,17.31405586 +169453,2017-10-04 10:00:00,BMFBOVESPA:TAEE11,17.20560014 +169454,2017-10-05 10:00:00,BMFBOVESPA:TAEE11,17.75562238 +169455,2017-10-06 10:00:00,BMFBOVESPA:TAEE11,17.66266023 +169456,2017-10-09 10:00:00,BMFBOVESPA:TAEE11,17.39152444 +169457,2017-10-10 10:00:00,BMFBOVESPA:TAEE11,17.31405586 +169458,2017-10-11 10:00:00,BMFBOVESPA:TAEE11,17.43800435 +169459,2017-10-13 10:00:00,BMFBOVESPA:TAEE11,17.40701645 +169460,2017-10-16 09:00:00,BMFBOVESPA:TAEE11,16.9654507 +169461,2017-10-17 09:00:00,BMFBOVESPA:TAEE11,17.08939843 +169462,2017-10-18 09:00:00,BMFBOVESPA:TAEE11,17.08165165 +169463,2017-10-19 09:00:00,BMFBOVESPA:TAEE11,16.81051585 +169464,2017-10-20 09:00:00,BMFBOVESPA:TAEE11,16.81051585 +169465,2017-10-23 09:00:00,BMFBOVESPA:TAEE11,16.67882058 +169466,2017-10-24 09:00:00,BMFBOVESPA:TAEE11,16.56261731 +169467,2017-10-25 09:00:00,BMFBOVESPA:TAEE11,16.46190993 +169468,2017-10-26 09:00:00,BMFBOVESPA:TAEE11,16.04358297 +169469,2017-10-27 09:00:00,BMFBOVESPA:TAEE11,16.03583774 +169470,2017-10-30 09:00:00,BMFBOVESPA:TAEE11,15.88090135 +169471,2017-10-31 09:00:00,BMFBOVESPA:TAEE11,15.88090135 +169472,2017-11-01 09:00:00,BMFBOVESPA:TAEE11,15.76469963 +169473,2017-11-03 09:00:00,BMFBOVESPA:TAEE11,16.01259663 +169474,2017-11-06 09:00:00,BMFBOVESPA:TAEE11,16.05907731 +169475,2017-11-07 09:00:00,BMFBOVESPA:TAEE11,15.71821971 +169476,2017-11-08 09:00:00,BMFBOVESPA:TAEE11,15.67948503 +169477,2017-11-09 09:00:00,BMFBOVESPA:TAEE11,15.70272537 +169478,2017-11-10 09:00:00,BMFBOVESPA:TAEE11,15.80343353 +169479,2017-11-13 09:00:00,BMFBOVESPA:TAEE11,15.74920607 +169480,2017-11-14 09:00:00,BMFBOVESPA:TAEE11,15.33088065 +169481,2017-11-16 09:00:00,BMFBOVESPA:TAEE11,15.80343353 +169482,2017-11-21 09:00:00,BMFBOVESPA:TAEE11,15.93512881 +169483,2017-11-22 09:00:00,BMFBOVESPA:TAEE11,15.99710306 +169484,2017-11-23 09:00:00,BMFBOVESPA:TAEE11,16.03583774 +169485,2017-11-24 09:00:00,BMFBOVESPA:TAEE11,16.38444212 +169486,2017-11-27 09:00:00,BMFBOVESPA:TAEE11,16.7175537 +169487,2017-11-28 09:00:00,BMFBOVESPA:TAEE11,16.9654507 +169488,2017-11-29 09:00:00,BMFBOVESPA:TAEE11,16.81051585 +169489,2017-11-30 09:00:00,BMFBOVESPA:TAEE11,16.48515104 +169490,2017-12-01 09:00:00,BMFBOVESPA:TAEE11,16.28373396 +169491,2017-12-04 09:00:00,BMFBOVESPA:TAEE11,16.36894778 +169492,2017-12-05 09:00:00,BMFBOVESPA:TAEE11,16.36894778 +169493,2017-12-06 09:00:00,BMFBOVESPA:TAEE11,16.12105078 +169494,2017-12-07 09:00:00,BMFBOVESPA:TAEE11,15.88090135 +169495,2017-12-08 09:00:00,BMFBOVESPA:TAEE11,16.10555877 +169496,2017-12-11 09:00:00,BMFBOVESPA:TAEE11,15.97386349 +169497,2017-12-12 09:00:00,BMFBOVESPA:TAEE11,16.52388418 +169498,2017-12-13 09:00:00,BMFBOVESPA:TAEE11,16.19077259 +169499,2017-12-14 09:00:00,BMFBOVESPA:TAEE11,16.2372525 +169500,2017-12-15 09:00:00,BMFBOVESPA:TAEE11,16.113304 +169501,2017-12-18 09:00:00,BMFBOVESPA:TAEE11,16.08231765 +169502,2017-12-19 09:00:00,BMFBOVESPA:TAEE11,15.57103009 +169503,2017-12-20 09:00:00,BMFBOVESPA:TAEE11,15.88090135 +169504,2017-12-21 09:00:00,BMFBOVESPA:TAEE11,15.92738126 +169505,2017-12-22 09:00:00,BMFBOVESPA:TAEE11,16.10555877 +169506,2017-12-26 09:00:00,BMFBOVESPA:TAEE11,16.34570821 +169507,2017-12-27 09:00:00,BMFBOVESPA:TAEE11,16.31472031 +169508,2017-12-28 09:00:00,BMFBOVESPA:TAEE11,16.53163096 +169509,2018-01-02 09:00:00,BMFBOVESPA:TAEE11,16.62459155 +169510,2018-01-03 09:00:00,BMFBOVESPA:TAEE11,16.64783268 +169511,2018-01-04 09:00:00,BMFBOVESPA:TAEE11,16.38444212 +169512,2018-01-05 09:00:00,BMFBOVESPA:TAEE11,16.46190993 +169513,2018-01-08 09:00:00,BMFBOVESPA:TAEE11,16.38444212 +169514,2018-01-09 09:00:00,BMFBOVESPA:TAEE11,16.08231765 +169515,2018-01-10 09:00:00,BMFBOVESPA:TAEE11,15.86540778 +169516,2018-01-11 09:00:00,BMFBOVESPA:TAEE11,15.74920607 +169517,2018-01-12 09:00:00,BMFBOVESPA:TAEE11,15.74920607 +169518,2018-01-15 09:00:00,BMFBOVESPA:TAEE11,15.91963447 +169519,2018-01-16 09:00:00,BMFBOVESPA:TAEE11,15.82667387 +169520,2018-01-17 09:00:00,BMFBOVESPA:TAEE11,15.88090135 +169521,2018-01-18 09:00:00,BMFBOVESPA:TAEE11,15.76469963 +169522,2018-01-19 09:00:00,BMFBOVESPA:TAEE11,15.74920607 +169523,2018-01-22 09:00:00,BMFBOVESPA:TAEE11,15.83442143 +169524,2018-01-23 09:00:00,BMFBOVESPA:TAEE11,15.74920607 +169525,2018-01-24 09:00:00,BMFBOVESPA:TAEE11,15.94287559 +169526,2018-01-26 09:00:00,BMFBOVESPA:TAEE11,15.84991344 +169527,2018-01-29 09:00:00,BMFBOVESPA:TAEE11,15.84991344 +169528,2018-01-30 09:00:00,BMFBOVESPA:TAEE11,15.76469963 +169529,2018-01-31 09:00:00,BMFBOVESPA:TAEE11,15.609764 +169530,2018-02-01 09:00:00,BMFBOVESPA:TAEE11,15.71821971 +169531,2018-02-02 09:00:00,BMFBOVESPA:TAEE11,15.69497859 +169532,2018-02-05 09:00:00,BMFBOVESPA:TAEE11,15.52455019 +169533,2018-02-06 09:00:00,BMFBOVESPA:TAEE11,15.60201644 +169534,2018-02-07 09:00:00,BMFBOVESPA:TAEE11,15.61751079 +169535,2018-02-08 09:00:00,BMFBOVESPA:TAEE11,15.32313387 +169536,2018-02-09 09:00:00,BMFBOVESPA:TAEE11,15.22242494 +169537,2018-02-14 09:00:00,BMFBOVESPA:TAEE11,15.79568598 +169538,2018-02-15 09:00:00,BMFBOVESPA:TAEE11,15.95836915 +169539,2018-02-16 09:00:00,BMFBOVESPA:TAEE11,15.99710306 +169540,2018-02-19 10:00:00,BMFBOVESPA:TAEE11,15.82667387 +169541,2018-02-20 10:00:00,BMFBOVESPA:TAEE11,16.09781199 +169542,2018-02-21 10:00:00,BMFBOVESPA:TAEE11,16.2682404 +169543,2018-02-22 10:00:00,BMFBOVESPA:TAEE11,16.22950726 +169544,2018-02-23 10:00:00,BMFBOVESPA:TAEE11,16.27598718 +169545,2018-02-26 10:00:00,BMFBOVESPA:TAEE11,16.57811164 +169546,2018-02-27 10:00:00,BMFBOVESPA:TAEE11,16.40768246 +169547,2018-02-28 10:00:00,BMFBOVESPA:TAEE11,15.88090135 +169548,2018-03-01 10:00:00,BMFBOVESPA:TAEE11,15.84216821 +169549,2018-03-02 10:00:00,BMFBOVESPA:TAEE11,16.113304 +169550,2018-03-05 10:00:00,BMFBOVESPA:TAEE11,15.93512881 +169551,2018-03-06 10:00:00,BMFBOVESPA:TAEE11,15.84216821 +169552,2018-03-07 10:00:00,BMFBOVESPA:TAEE11,15.84216821 +169553,2018-03-08 10:00:00,BMFBOVESPA:TAEE11,15.84216821 +169554,2018-03-09 10:00:00,BMFBOVESPA:TAEE11,16.03583774 +169555,2018-03-12 10:00:00,BMFBOVESPA:TAEE11,16.18302503 +169556,2018-03-13 10:00:00,BMFBOVESPA:TAEE11,16.03583774 +169557,2018-03-14 10:00:00,BMFBOVESPA:TAEE11,15.95836915 +169558,2018-03-15 10:00:00,BMFBOVESPA:TAEE11,15.95836915 +169559,2018-03-16 10:00:00,BMFBOVESPA:TAEE11,16.113304 +169560,2018-03-19 10:00:00,BMFBOVESPA:TAEE11,16.05132975 +169561,2018-03-20 10:00:00,BMFBOVESPA:TAEE11,15.7879392 +169562,2018-03-21 10:00:00,BMFBOVESPA:TAEE11,15.64849868 +169563,2018-03-22 10:00:00,BMFBOVESPA:TAEE11,15.73371172 +169564,2018-03-23 10:00:00,BMFBOVESPA:TAEE11,16.17527825 +169565,2018-03-26 10:00:00,BMFBOVESPA:TAEE11,16.2682404 +169566,2018-03-27 10:00:00,BMFBOVESPA:TAEE11,16.48515104 +169567,2018-03-28 10:00:00,BMFBOVESPA:TAEE11,16.52388418 +169568,2018-03-29 10:00:00,BMFBOVESPA:TAEE11,16.83375542 +169569,2018-04-02 10:00:00,BMFBOVESPA:TAEE11,16.66332624 +169570,2018-04-03 10:00:00,BMFBOVESPA:TAEE11,16.7485416 +169571,2018-04-04 10:00:00,BMFBOVESPA:TAEE11,16.98094426 +169572,2018-04-05 10:00:00,BMFBOVESPA:TAEE11,16.82600787 +169573,2018-04-06 10:00:00,BMFBOVESPA:TAEE11,16.45416315 +169574,2018-04-09 10:00:00,BMFBOVESPA:TAEE11,15.88090135 +169575,2018-04-10 10:00:00,BMFBOVESPA:TAEE11,15.99710306 +169576,2018-04-11 10:00:00,BMFBOVESPA:TAEE11,16.113304 +169577,2018-04-12 10:00:00,BMFBOVESPA:TAEE11,16.09006443 +169578,2018-04-13 10:00:00,BMFBOVESPA:TAEE11,15.88090135 +169579,2018-04-16 10:00:00,BMFBOVESPA:TAEE11,15.88090135 +169580,2018-04-17 10:00:00,BMFBOVESPA:TAEE11,16.13654512 +169581,2018-04-18 10:00:00,BMFBOVESPA:TAEE11,16.1442919 +169582,2018-04-19 10:00:00,BMFBOVESPA:TAEE11,16.00484984 +169583,2018-04-20 10:00:00,BMFBOVESPA:TAEE11,16.37669456 +169584,2018-04-23 10:00:00,BMFBOVESPA:TAEE11,16.24499928 +169585,2018-04-24 10:00:00,BMFBOVESPA:TAEE11,16.26049362 +169586,2018-04-25 10:00:00,BMFBOVESPA:TAEE11,16.3921889 +169587,2018-04-26 10:00:00,BMFBOVESPA:TAEE11,16.20626615 +169588,2018-04-27 10:00:00,BMFBOVESPA:TAEE11,16.50064306 +169589,2018-04-30 10:00:00,BMFBOVESPA:TAEE11,16.49289782 +169590,2018-05-02 10:00:00,BMFBOVESPA:TAEE11,16.44641637 +169591,2018-05-03 10:00:00,BMFBOVESPA:TAEE11,16.27417036 +169592,2018-05-04 10:00:00,BMFBOVESPA:TAEE11,15.99699629 +169593,2018-05-07 10:00:00,BMFBOVESPA:TAEE11,16.24249394 +169594,2018-05-08 10:00:00,BMFBOVESPA:TAEE11,16.07618775 +169595,2018-05-09 10:00:00,BMFBOVESPA:TAEE11,15.91780245 +169596,2018-05-10 10:00:00,BMFBOVESPA:TAEE11,16.30584838 +169597,2018-05-11 10:00:00,BMFBOVESPA:TAEE11,16.15538159 +169598,2018-05-14 10:00:00,BMFBOVESPA:TAEE11,16.16330089 +169599,2018-05-15 10:00:00,BMFBOVESPA:TAEE11,15.61028599 +169600,2018-05-16 10:00:00,BMFBOVESPA:TAEE11,15.73352509 +169601,2018-05-17 10:00:00,BMFBOVESPA:TAEE11,15.59385412 +169602,2018-05-18 10:00:00,BMFBOVESPA:TAEE11,15.44596637 +169603,2018-05-21 10:00:00,BMFBOVESPA:TAEE11,15.42131937 +169604,2018-05-22 10:00:00,BMFBOVESPA:TAEE11,15.98000412 +169605,2018-05-23 10:00:00,BMFBOVESPA:TAEE11,15.52812659 +169606,2018-05-24 10:00:00,BMFBOVESPA:TAEE11,15.39667155 +169607,2018-05-25 10:00:00,BMFBOVESPA:TAEE11,15.38845561 +169608,2018-05-28 10:00:00,BMFBOVESPA:TAEE11,14.86263545 +169609,2018-05-29 10:00:00,BMFBOVESPA:TAEE11,15.21592088 +169610,2018-05-30 10:00:00,BMFBOVESPA:TAEE11,15.80746856 +169611,2018-06-01 10:00:00,BMFBOVESPA:TAEE11,16.25934607 +169612,2018-06-04 10:00:00,BMFBOVESPA:TAEE11,16.20183285 +169613,2018-06-05 10:00:00,BMFBOVESPA:TAEE11,16.07859457 +169614,2018-06-06 10:00:00,BMFBOVESPA:TAEE11,15.92249089 +169615,2018-06-07 10:00:00,BMFBOVESPA:TAEE11,15.7088781 +169616,2018-06-08 10:00:00,BMFBOVESPA:TAEE11,15.56920711 +169617,2018-06-11 10:00:00,BMFBOVESPA:TAEE11,15.68422945 +169618,2018-06-12 10:00:00,BMFBOVESPA:TAEE11,15.47883095 +169619,2018-06-13 10:00:00,BMFBOVESPA:TAEE11,15.64315057 +169620,2018-06-14 10:00:00,BMFBOVESPA:TAEE11,15.65136487 +169621,2018-06-15 10:00:00,BMFBOVESPA:TAEE11,15.61850193 +169622,2018-06-18 10:00:00,BMFBOVESPA:TAEE11,15.61850193 +169623,2018-06-19 10:00:00,BMFBOVESPA:TAEE11,15.52812659 +169624,2018-06-20 10:00:00,BMFBOVESPA:TAEE11,15.74995698 +169625,2018-06-21 10:00:00,BMFBOVESPA:TAEE11,15.33915997 +169626,2018-06-22 10:00:00,BMFBOVESPA:TAEE11,15.33094403 +169627,2018-06-25 10:00:00,BMFBOVESPA:TAEE11,15.4870469 +169628,2018-06-26 10:00:00,BMFBOVESPA:TAEE11,15.47883095 +169629,2018-06-27 10:00:00,BMFBOVESPA:TAEE11,15.27343246 +169630,2018-06-28 10:00:00,BMFBOVESPA:TAEE11,15.25700057 +169631,2018-06-29 10:00:00,BMFBOVESPA:TAEE11,15.36380861 +169632,2018-07-02 10:00:00,BMFBOVESPA:TAEE11,15.47883095 +169633,2018-07-03 10:00:00,BMFBOVESPA:TAEE11,15.62671787 +169634,2018-07-04 10:00:00,BMFBOVESPA:TAEE11,16.21004961 +169635,2018-07-05 10:00:00,BMFBOVESPA:TAEE11,16.16896991 +169636,2018-07-06 10:00:00,BMFBOVESPA:TAEE11,16.21826555 +169637,2018-07-10 10:00:00,BMFBOVESPA:TAEE11,16.26756037 +169638,2018-07-11 10:00:00,BMFBOVESPA:TAEE11,15.99643435 +169639,2018-07-12 10:00:00,BMFBOVESPA:TAEE11,15.90606065 +169640,2018-07-13 10:00:00,BMFBOVESPA:TAEE11,16.07859457 +169641,2018-07-16 10:00:00,BMFBOVESPA:TAEE11,16.42366405 +169642,2018-07-17 10:00:00,BMFBOVESPA:TAEE11,16.48117481 +169643,2018-07-18 10:00:00,BMFBOVESPA:TAEE11,16.45652864 +169644,2018-07-19 10:00:00,BMFBOVESPA:TAEE11,16.30864089 +169645,2018-07-20 10:00:00,BMFBOVESPA:TAEE11,16.21826555 +169646,2018-07-23 10:00:00,BMFBOVESPA:TAEE11,16.06216187 +169647,2018-07-24 10:00:00,BMFBOVESPA:TAEE11,16.26756037 +169648,2018-07-25 10:00:00,BMFBOVESPA:TAEE11,16.65371037 +169649,2018-07-26 10:00:00,BMFBOVESPA:TAEE11,16.52225615 +169650,2018-07-27 10:00:00,BMFBOVESPA:TAEE11,16.52225615 +169651,2018-07-30 10:00:00,BMFBOVESPA:TAEE11,16.51403939 +169652,2018-07-31 10:00:00,BMFBOVESPA:TAEE11,16.60441391 +169653,2018-08-01 10:00:00,BMFBOVESPA:TAEE11,16.62084661 +169654,2018-08-02 10:00:00,BMFBOVESPA:TAEE11,16.53047209 +169655,2018-08-03 10:00:00,BMFBOVESPA:TAEE11,16.72765466 +169656,2018-08-06 10:00:00,BMFBOVESPA:TAEE11,16.69479007 +169657,2018-08-07 10:00:00,BMFBOVESPA:TAEE11,16.51403939 +169658,2018-08-08 10:00:00,BMFBOVESPA:TAEE11,16.65371037 +169659,2018-08-09 10:00:00,BMFBOVESPA:TAEE11,16.56333503 +169660,2018-08-10 10:00:00,BMFBOVESPA:TAEE11,15.93892359 +169661,2018-08-13 10:00:00,BMFBOVESPA:TAEE11,16.09502645 +169662,2018-08-14 10:00:00,BMFBOVESPA:TAEE11,16.67835737 +169663,2018-08-15 10:00:00,BMFBOVESPA:TAEE11,16.88375587 +169664,2018-08-16 10:00:00,BMFBOVESPA:TAEE11,17.11380301 +169665,2018-08-17 10:00:00,BMFBOVESPA:TAEE11,16.76051759 +169666,2018-08-20 10:00:00,BMFBOVESPA:TAEE11,16.5551191 +169667,2018-08-21 10:00:00,BMFBOVESPA:TAEE11,16.22648149 +169668,2018-08-22 10:00:00,BMFBOVESPA:TAEE11,16.57976691 +169669,2018-08-23 10:00:00,BMFBOVESPA:TAEE11,16.34972059 +169670,2018-08-24 10:00:00,BMFBOVESPA:TAEE11,16.10324239 +169671,2018-08-27 10:00:00,BMFBOVESPA:TAEE11,16.37436841 +169672,2018-08-28 10:00:00,BMFBOVESPA:TAEE11,16.33328789 +169673,2018-08-29 10:00:00,BMFBOVESPA:TAEE11,16.44009593 +169674,2018-08-30 10:00:00,BMFBOVESPA:TAEE11,16.21004961 +169675,2018-08-31 10:00:00,BMFBOVESPA:TAEE11,16.51403939 +169676,2018-09-03 10:00:00,BMFBOVESPA:TAEE11,16.39901541 +169677,2018-09-04 10:00:00,BMFBOVESPA:TAEE11,16.16896991 +169678,2018-09-05 10:00:00,BMFBOVESPA:TAEE11,16.30042495 +169679,2018-09-06 10:00:00,BMFBOVESPA:TAEE11,16.22648149 +169680,2018-09-10 10:00:00,BMFBOVESPA:TAEE11,16.29220901 +169681,2018-09-11 10:00:00,BMFBOVESPA:TAEE11,15.94713953 +169682,2018-09-12 10:00:00,BMFBOVESPA:TAEE11,16.06216187 +169683,2018-09-13 10:00:00,BMFBOVESPA:TAEE11,15.88962795 +169684,2018-09-14 10:00:00,BMFBOVESPA:TAEE11,15.89784389 +169685,2018-09-17 10:00:00,BMFBOVESPA:TAEE11,15.98000412 +169686,2018-09-18 10:00:00,BMFBOVESPA:TAEE11,15.88141201 +169687,2018-09-19 10:00:00,BMFBOVESPA:TAEE11,15.93892359 +169688,2018-09-20 10:00:00,BMFBOVESPA:TAEE11,16.10324239 +169689,2018-09-21 10:00:00,BMFBOVESPA:TAEE11,16.36615247 +169690,2018-09-24 10:00:00,BMFBOVESPA:TAEE11,16.09502645 +169691,2018-09-25 10:00:00,BMFBOVESPA:TAEE11,15.93892359 +169692,2018-09-26 10:00:00,BMFBOVESPA:TAEE11,16.26756037 +169693,2018-09-27 10:00:00,BMFBOVESPA:TAEE11,16.28399308 +169694,2018-09-28 10:00:00,BMFBOVESPA:TAEE11,16.43187999 +169695,2018-10-01 10:00:00,BMFBOVESPA:TAEE11,16.21004961 +169696,2018-10-02 10:00:00,BMFBOVESPA:TAEE11,16.76051759 +169697,2018-10-03 10:00:00,BMFBOVESPA:TAEE11,17.24525806 +169698,2018-10-04 10:00:00,BMFBOVESPA:TAEE11,17.62319212 +169699,2018-10-05 10:00:00,BMFBOVESPA:TAEE11,17.55746459 +169700,2018-10-08 10:00:00,BMFBOVESPA:TAEE11,17.74643039 +169701,2018-10-09 10:00:00,BMFBOVESPA:TAEE11,17.78751009 +169702,2018-10-10 10:00:00,BMFBOVESPA:TAEE11,17.41779362 +169703,2018-10-11 10:00:00,BMFBOVESPA:TAEE11,17.41779362 +169704,2018-10-15 10:00:00,BMFBOVESPA:TAEE11,18.00112453 +169705,2018-10-16 10:00:00,BMFBOVESPA:TAEE11,18.07506799 +169706,2018-10-17 10:00:00,BMFBOVESPA:TAEE11,18.09149987 +169707,2018-10-18 10:00:00,BMFBOVESPA:TAEE11,18.15722739 +169708,2018-10-19 10:00:00,BMFBOVESPA:TAEE11,18.07506799 +169709,2018-10-22 10:00:00,BMFBOVESPA:TAEE11,18.07506799 +169710,2018-10-23 10:00:00,BMFBOVESPA:TAEE11,18.05041935 +169711,2018-10-24 10:00:00,BMFBOVESPA:TAEE11,17.99290859 +169712,2018-10-25 10:00:00,BMFBOVESPA:TAEE11,18.09971663 +169713,2018-10-26 10:00:00,BMFBOVESPA:TAEE11,18.42013747 +169714,2018-10-29 10:00:00,BMFBOVESPA:TAEE11,18.29689837 +169715,2018-10-30 10:00:00,BMFBOVESPA:TAEE11,18.36262589 +169716,2018-10-31 10:00:00,BMFBOVESPA:TAEE11,18.28868243 +169717,2018-11-01 10:00:00,BMFBOVESPA:TAEE11,18.44478611 +169718,2018-11-05 09:00:00,BMFBOVESPA:TAEE11,18.89666199 +169719,2018-11-06 09:00:00,BMFBOVESPA:TAEE11,18.88844605 +169720,2018-11-07 09:00:00,BMFBOVESPA:TAEE11,18.9459568 +169721,2018-11-08 09:00:00,BMFBOVESPA:TAEE11,18.46943311 +169722,2018-11-09 09:00:00,BMFBOVESPA:TAEE11,18.77342289 +169723,2018-11-12 09:00:00,BMFBOVESPA:TAEE11,18.38727289 +169724,2018-11-13 09:00:00,BMFBOVESPA:TAEE11,18.38727289 +169725,2018-11-14 09:00:00,BMFBOVESPA:TAEE11,18.47764905 +169726,2018-11-16 09:00:00,BMFBOVESPA:TAEE11,18.73234236 +169727,2018-11-19 09:00:00,BMFBOVESPA:TAEE11,18.69126349 +169728,2018-11-21 09:00:00,BMFBOVESPA:TAEE11,18.47764905 +169729,2018-11-22 09:00:00,BMFBOVESPA:TAEE11,18.69126349 +169730,2018-11-23 09:00:00,BMFBOVESPA:TAEE11,18.32154537 +169731,2018-11-26 09:00:00,BMFBOVESPA:TAEE11,18.05041935 +169732,2018-11-27 09:00:00,BMFBOVESPA:TAEE11,18.58445709 +169733,2018-11-28 09:00:00,BMFBOVESPA:TAEE11,18.60910409 +169734,2018-11-29 09:00:00,BMFBOVESPA:TAEE11,18.60910409 +169735,2018-11-30 09:00:00,BMFBOVESPA:TAEE11,18.46943311 +169736,2018-12-03 09:00:00,BMFBOVESPA:TAEE11,18.50229687 +169737,2018-12-04 09:00:00,BMFBOVESPA:TAEE11,18.66661485 +169738,2018-12-05 09:00:00,BMFBOVESPA:TAEE11,18.77342289 +169739,2018-12-06 09:00:00,BMFBOVESPA:TAEE11,18.78985559 +169740,2018-12-07 09:00:00,BMFBOVESPA:TAEE11,18.23938761 +169741,2018-12-10 09:00:00,BMFBOVESPA:TAEE11,18.26403461 +169742,2018-12-11 09:00:00,BMFBOVESPA:TAEE11,18.85558312 +169743,2018-12-12 09:00:00,BMFBOVESPA:TAEE11,19.36497057 +169744,2018-12-13 09:00:00,BMFBOVESPA:TAEE11,19.4799929 +169745,2018-12-14 09:00:00,BMFBOVESPA:TAEE11,19.8168481 +169746,2018-12-17 09:00:00,BMFBOVESPA:TAEE11,19.38961839 +169747,2018-12-18 09:00:00,BMFBOVESPA:TAEE11,18.69126349 +169748,2018-12-19 09:00:00,BMFBOVESPA:TAEE11,18.46943311 +169749,2018-12-20 09:00:00,BMFBOVESPA:TAEE11,18.65018461 +169750,2018-12-21 09:00:00,BMFBOVESPA:TAEE11,19.20886689 +169751,2018-12-26 09:00:00,BMFBOVESPA:TAEE11,19.12670914 +169752,2018-12-27 09:00:00,BMFBOVESPA:TAEE11,19.15135531 +169753,2018-12-28 09:00:00,BMFBOVESPA:TAEE11,19.38961839 +169754,2019-01-02 09:00:00,BMFBOVESPA:TAEE11,19.89078991 +169755,2019-01-03 09:00:00,BMFBOVESPA:TAEE11,19.94830313 +169756,2019-01-04 09:00:00,BMFBOVESPA:TAEE11,20.73703255 +169757,2019-01-07 09:00:00,BMFBOVESPA:TAEE11,20.49877111 +169758,2019-01-08 09:00:00,BMFBOVESPA:TAEE11,20.37553037 +169759,2019-01-09 09:00:00,BMFBOVESPA:TAEE11,20.37553037 +169760,2019-01-10 09:00:00,BMFBOVESPA:TAEE11,20.53984999 +169761,2019-01-11 09:00:00,BMFBOVESPA:TAEE11,20.94243105 +169762,2019-01-14 09:00:00,BMFBOVESPA:TAEE11,20.86848759 +169763,2019-01-15 09:00:00,BMFBOVESPA:TAEE11,20.66308909 +169764,2019-01-16 09:00:00,BMFBOVESPA:TAEE11,20.75346443 +169765,2019-01-17 09:00:00,BMFBOVESPA:TAEE11,20.58914481 +169766,2019-01-18 09:00:00,BMFBOVESPA:TAEE11,20.86848759 +169767,2019-01-21 09:00:00,BMFBOVESPA:TAEE11,20.75346443 +169768,2019-01-22 09:00:00,BMFBOVESPA:TAEE11,20.86848759 +169769,2019-01-23 09:00:00,BMFBOVESPA:TAEE11,20.82740789 +169770,2019-01-24 09:00:00,BMFBOVESPA:TAEE11,21.23820489 +169771,2019-01-28 09:00:00,BMFBOVESPA:TAEE11,21.15604549 +169772,2019-01-29 09:00:00,BMFBOVESPA:TAEE11,21.20534031 +169773,2019-01-30 09:00:00,BMFBOVESPA:TAEE11,21.09031796 +169774,2019-01-31 09:00:00,BMFBOVESPA:TAEE11,21.13139684 +169775,2019-02-01 09:00:00,BMFBOVESPA:TAEE11,21.13139684 +169776,2019-02-04 09:00:00,BMFBOVESPA:TAEE11,21.26285189 +169777,2019-02-05 09:00:00,BMFBOVESPA:TAEE11,21.56684249 +169778,2019-02-06 09:00:00,BMFBOVESPA:TAEE11,20.79454331 +169779,2019-02-07 09:00:00,BMFBOVESPA:TAEE11,20.76989713 +169780,2019-02-08 09:00:00,BMFBOVESPA:TAEE11,21.19712437 +169781,2019-02-11 09:00:00,BMFBOVESPA:TAEE11,20.94243105 +169782,2019-02-12 09:00:00,BMFBOVESPA:TAEE11,20.78632737 +169783,2019-02-13 09:00:00,BMFBOVESPA:TAEE11,21.09031796 +169784,2019-02-14 09:00:00,BMFBOVESPA:TAEE11,21.15604549 +169785,2019-02-15 09:00:00,BMFBOVESPA:TAEE11,21.16426143 +169786,2019-02-18 10:00:00,BMFBOVESPA:TAEE11,21.03280639 +169787,2019-02-19 10:00:00,BMFBOVESPA:TAEE11,21.15604549 +169788,2019-02-20 10:00:00,BMFBOVESPA:TAEE11,21.14782955 +169789,2019-02-21 10:00:00,BMFBOVESPA:TAEE11,20.59736157 +169790,2019-02-22 10:00:00,BMFBOVESPA:TAEE11,20.53984999 +169791,2019-02-25 10:00:00,BMFBOVESPA:TAEE11,20.58092887 +169792,2019-02-26 10:00:00,BMFBOVESPA:TAEE11,20.53163405 +169793,2019-02-27 10:00:00,BMFBOVESPA:TAEE11,20.67130503 +169794,2019-02-28 10:00:00,BMFBOVESPA:TAEE11,20.50698541 +169795,2019-03-01 10:00:00,BMFBOVESPA:TAEE11,20.21942915 +169796,2019-03-06 10:00:00,BMFBOVESPA:TAEE11,20.30980285 +169797,2019-03-07 10:00:00,BMFBOVESPA:TAEE11,20.19478051 +169798,2019-03-08 10:00:00,BMFBOVESPA:TAEE11,20.50698541 +169799,2019-03-11 10:00:00,BMFBOVESPA:TAEE11,20.95886293 +169800,2019-03-12 10:00:00,BMFBOVESPA:TAEE11,21.22998895 +169801,2019-03-13 10:00:00,BMFBOVESPA:TAEE11,21.50933091 +169802,2019-03-14 10:00:00,BMFBOVESPA:TAEE11,21.23820489 +169803,2019-03-15 10:00:00,BMFBOVESPA:TAEE11,21.54219385 +169804,2019-03-18 10:00:00,BMFBOVESPA:TAEE11,21.50111497 +169805,2019-03-19 10:00:00,BMFBOVESPA:TAEE11,21.24642165 +169806,2019-03-20 10:00:00,BMFBOVESPA:TAEE11,20.85205489 +169807,2019-03-21 10:00:00,BMFBOVESPA:TAEE11,20.45769059 +169808,2019-03-22 10:00:00,BMFBOVESPA:TAEE11,20.09618841 +169809,2019-03-25 10:00:00,BMFBOVESPA:TAEE11,20.25229209 +169810,2019-03-26 10:00:00,BMFBOVESPA:TAEE11,20.27693991 +169811,2019-03-27 10:00:00,BMFBOVESPA:TAEE11,19.75933487 +169812,2019-03-28 10:00:00,BMFBOVESPA:TAEE11,20.23585939 +169813,2019-03-29 10:00:00,BMFBOVESPA:TAEE11,20.37553037 +169814,2019-04-01 10:00:00,BMFBOVESPA:TAEE11,20.47412247 +169815,2019-04-02 10:00:00,BMFBOVESPA:TAEE11,20.52341811 +169816,2019-04-03 10:00:00,BMFBOVESPA:TAEE11,20.47412247 +169817,2019-04-04 10:00:00,BMFBOVESPA:TAEE11,20.54806593 +169818,2019-04-05 10:00:00,BMFBOVESPA:TAEE11,20.99994181 +169819,2019-04-08 10:00:00,BMFBOVESPA:TAEE11,21.27928459 +169820,2019-04-09 10:00:00,BMFBOVESPA:TAEE11,21.06566933 +169821,2019-04-10 10:00:00,BMFBOVESPA:TAEE11,21.11496661 +169822,2019-04-11 10:00:00,BMFBOVESPA:TAEE11,20.78632737 +169823,2019-04-12 10:00:00,BMFBOVESPA:TAEE11,20.43304359 +169824,2019-04-15 10:00:00,BMFBOVESPA:TAEE11,20.96707887 +169825,2019-04-16 10:00:00,BMFBOVESPA:TAEE11,21.10675067 +169826,2019-04-17 10:00:00,BMFBOVESPA:TAEE11,21.05745339 +169827,2019-04-18 10:00:00,BMFBOVESPA:TAEE11,21.37787587 +169828,2019-04-22 10:00:00,BMFBOVESPA:TAEE11,21.59970707 +169829,2019-04-23 10:00:00,BMFBOVESPA:TAEE11,21.48468309 +169830,2019-04-24 10:00:00,BMFBOVESPA:TAEE11,21.6161373 +169831,2019-04-25 10:00:00,BMFBOVESPA:TAEE11,21.45182015 +169832,2019-04-26 10:00:00,BMFBOVESPA:TAEE11,21.36144399 +169833,2019-04-29 10:00:00,BMFBOVESPA:TAEE11,21.48468309 +169834,2019-04-30 10:00:00,BMFBOVESPA:TAEE11,21.56684249 +169835,2019-05-02 10:00:00,BMFBOVESPA:TAEE11,21.73116211 +169836,2019-05-03 10:00:00,BMFBOVESPA:TAEE11,21.52576361 +169837,2019-05-06 10:00:00,BMFBOVESPA:TAEE11,21.32036511 +169838,2019-05-07 10:00:00,BMFBOVESPA:TAEE11,21.41895557 +169839,2019-05-08 10:00:00,BMFBOVESPA:TAEE11,21.68186483 +169840,2019-05-09 10:00:00,BMFBOVESPA:TAEE11,21.64078595 +169841,2019-05-10 10:00:00,BMFBOVESPA:TAEE11,21.35322805 +169842,2019-05-13 10:00:00,BMFBOVESPA:TAEE11,20.85205489 +169843,2019-05-14 10:00:00,BMFBOVESPA:TAEE11,21.11496661 +169844,2019-05-15 10:00:00,BMFBOVESPA:TAEE11,20.62200939 +169845,2019-05-16 10:00:00,BMFBOVESPA:TAEE11,20.37553037 +169846,2019-05-17 10:00:00,BMFBOVESPA:TAEE11,19.91543855 +169847,2019-05-20 10:00:00,BMFBOVESPA:TAEE11,20.44947383 +169848,2019-05-21 10:00:00,BMFBOVESPA:TAEE11,20.58092887 +169849,2019-05-22 10:00:00,BMFBOVESPA:TAEE11,20.64665639 +169850,2019-05-23 10:00:00,BMFBOVESPA:TAEE11,20.73703255 +169851,2019-05-24 10:00:00,BMFBOVESPA:TAEE11,20.62200939 +169852,2019-05-27 10:00:00,BMFBOVESPA:TAEE11,20.69595367 +169853,2019-05-28 10:00:00,BMFBOVESPA:TAEE11,21.14782955 +169854,2019-05-29 10:00:00,BMFBOVESPA:TAEE11,21.03280639 +169855,2019-05-30 10:00:00,BMFBOVESPA:TAEE11,21.09031796 +169856,2019-05-31 10:00:00,BMFBOVESPA:TAEE11,21.79688963 +169857,2019-06-03 10:00:00,BMFBOVESPA:TAEE11,21.72294617 +169858,2019-06-04 10:00:00,BMFBOVESPA:TAEE11,21.81331987 +169859,2019-06-05 10:00:00,BMFBOVESPA:TAEE11,21.90369603 +169860,2019-06-06 10:00:00,BMFBOVESPA:TAEE11,22.35557191 +169861,2019-06-07 10:00:00,BMFBOVESPA:TAEE11,22.55275611 +169862,2019-06-10 10:00:00,BMFBOVESPA:TAEE11,22.51167559 +169863,2019-06-11 10:00:00,BMFBOVESPA:TAEE11,22.25698145 +169864,2019-06-12 10:00:00,BMFBOVESPA:TAEE11,22.05979889 +169865,2019-06-13 10:00:00,BMFBOVESPA:TAEE11,22.07623159 +169866,2019-06-14 10:00:00,BMFBOVESPA:TAEE11,21.8379685 +169867,2019-06-17 10:00:00,BMFBOVESPA:TAEE11,21.77224099 +169868,2019-06-18 10:00:00,BMFBOVESPA:TAEE11,21.93656061 +169869,2019-06-19 10:00:00,BMFBOVESPA:TAEE11,22.14195911 +169870,2019-06-21 10:00:00,BMFBOVESPA:TAEE11,22.04336701 +169871,2019-06-24 10:00:00,BMFBOVESPA:TAEE11,22.30627709 +169872,2019-06-25 10:00:00,BMFBOVESPA:TAEE11,22.01871837 +169873,2019-06-26 10:00:00,BMFBOVESPA:TAEE11,22.15838935 +169874,2019-06-27 10:00:00,BMFBOVESPA:TAEE11,22.26519738 +169875,2019-06-28 10:00:00,BMFBOVESPA:TAEE11,22.31449303 +169876,2019-07-01 10:00:00,BMFBOVESPA:TAEE11,22.51167559 +169877,2019-07-02 10:00:00,BMFBOVESPA:TAEE11,22.51167559 +169878,2019-07-03 10:00:00,BMFBOVESPA:TAEE11,22.73350597 +169879,2019-07-04 10:00:00,BMFBOVESPA:TAEE11,22.82388213 +169880,2019-07-05 10:00:00,BMFBOVESPA:TAEE11,23.02928063 +169881,2019-07-08 10:00:00,BMFBOVESPA:TAEE11,23.28397395 +169882,2019-07-10 10:00:00,BMFBOVESPA:TAEE11,23.57153267 +169883,2019-07-11 10:00:00,BMFBOVESPA:TAEE11,23.79336141 +169884,2019-07-12 10:00:00,BMFBOVESPA:TAEE11,23.39899711 +169885,2019-07-15 10:00:00,BMFBOVESPA:TAEE11,23.02928063 +169886,2019-07-16 10:00:00,BMFBOVESPA:TAEE11,22.85674507 +169887,2019-07-17 10:00:00,BMFBOVESPA:TAEE11,22.90603988 +169888,2019-07-18 10:00:00,BMFBOVESPA:TAEE11,23.12787109 +169889,2019-07-19 10:00:00,BMFBOVESPA:TAEE11,23.14430297 +169890,2019-07-22 10:00:00,BMFBOVESPA:TAEE11,23.34970147 +169891,2019-07-23 10:00:00,BMFBOVESPA:TAEE11,23.35791741 +169892,2019-07-24 10:00:00,BMFBOVESPA:TAEE11,23.31683688 +169893,2019-07-25 10:00:00,BMFBOVESPA:TAEE11,23.08679139 +169894,2019-07-26 10:00:00,BMFBOVESPA:TAEE11,22.90603988 +169895,2019-07-29 10:00:00,BMFBOVESPA:TAEE11,22.7417219 +169896,2019-07-30 10:00:00,BMFBOVESPA:TAEE11,22.97998335 +169897,2019-07-31 10:00:00,BMFBOVESPA:TAEE11,22.85674507 +169898,2019-08-01 10:00:00,BMFBOVESPA:TAEE11,23.25932531 +169899,2019-08-02 10:00:00,BMFBOVESPA:TAEE11,23.25110937 +169900,2019-08-05 10:00:00,BMFBOVESPA:TAEE11,23.01284792 +169901,2019-08-06 10:00:00,BMFBOVESPA:TAEE11,23.65369207 +169902,2019-08-07 10:00:00,BMFBOVESPA:TAEE11,23.57153267 +169903,2019-08-08 10:00:00,BMFBOVESPA:TAEE11,23.68655501 +169904,2019-08-09 10:00:00,BMFBOVESPA:TAEE11,23.21003049 +169905,2019-08-12 10:00:00,BMFBOVESPA:TAEE11,23.24289507 +169906,2019-08-13 10:00:00,BMFBOVESPA:TAEE11,23.64547613 +169907,2019-08-14 10:00:00,BMFBOVESPA:TAEE11,23.06214356 +169908,2019-08-15 10:00:00,BMFBOVESPA:TAEE11,22.67599439 +169909,2019-08-16 10:00:00,BMFBOVESPA:TAEE11,22.67599439 +169910,2019-08-19 10:00:00,BMFBOVESPA:TAEE11,22.49524289 +169911,2019-08-20 10:00:00,BMFBOVESPA:TAEE11,22.18303799 +169912,2019-08-21 10:00:00,BMFBOVESPA:TAEE11,22.61848363 +169913,2019-08-22 10:00:00,BMFBOVESPA:TAEE11,22.73350597 +169914,2019-08-23 10:00:00,BMFBOVESPA:TAEE11,22.38022055 +169915,2019-08-26 10:00:00,BMFBOVESPA:TAEE11,22.05979889 +169916,2019-08-27 10:00:00,BMFBOVESPA:TAEE11,22.45416401 +169917,2019-08-28 10:00:00,BMFBOVESPA:TAEE11,22.51989153 +169918,2019-08-29 10:00:00,BMFBOVESPA:TAEE11,22.79101755 +169919,2019-08-30 10:00:00,BMFBOVESPA:TAEE11,23.08679139 +169920,2019-09-02 10:00:00,BMFBOVESPA:TAEE11,22.98820011 +169921,2019-09-03 10:00:00,BMFBOVESPA:TAEE11,23.00463199 +169922,2019-09-04 10:00:00,BMFBOVESPA:TAEE11,23.41542899 +169923,2019-09-05 10:00:00,BMFBOVESPA:TAEE11,23.33326958 +169924,2019-09-06 10:00:00,BMFBOVESPA:TAEE11,23.30040665 +169925,2019-09-09 10:00:00,BMFBOVESPA:TAEE11,23.08679139 +169926,2019-09-10 10:00:00,BMFBOVESPA:TAEE11,22.90603988 +169927,2019-09-11 10:00:00,BMFBOVESPA:TAEE11,23.56331591 +169928,2019-09-12 10:00:00,BMFBOVESPA:TAEE11,23.82622599 +169929,2019-09-13 10:00:00,BMFBOVESPA:TAEE11,23.54688402 +169930,2019-09-16 10:00:00,BMFBOVESPA:TAEE11,23.40721305 +169931,2019-09-17 10:00:00,BMFBOVESPA:TAEE11,23.69477095 +169932,2019-09-18 10:00:00,BMFBOVESPA:TAEE11,23.82622599 +169933,2019-09-19 10:00:00,BMFBOVESPA:TAEE11,24.11378389 +169934,2019-09-20 10:00:00,BMFBOVESPA:TAEE11,23.66190637 +169935,2019-09-23 10:00:00,BMFBOVESPA:TAEE11,23.67012231 +169936,2019-09-24 10:00:00,BMFBOVESPA:TAEE11,23.53866809 +169937,2019-09-25 10:00:00,BMFBOVESPA:TAEE11,23.43186087 +169938,2019-09-26 10:00:00,BMFBOVESPA:TAEE11,23.17716591 +169939,2019-09-27 10:00:00,BMFBOVESPA:TAEE11,23.25110937 +169940,2019-09-30 10:00:00,BMFBOVESPA:TAEE11,23.66190637 +169941,2019-10-01 10:00:00,BMFBOVESPA:TAEE11,23.53866809 +169942,2019-10-02 10:00:00,BMFBOVESPA:TAEE11,22.96355311 +169943,2019-10-03 10:00:00,BMFBOVESPA:TAEE11,23.16073567 +169944,2019-10-04 10:00:00,BMFBOVESPA:TAEE11,23.16895161 +169945,2019-10-07 10:00:00,BMFBOVESPA:TAEE11,22.42130107 +169946,2019-10-08 10:00:00,BMFBOVESPA:TAEE11,22.55275611 +169947,2019-10-09 10:00:00,BMFBOVESPA:TAEE11,22.59383499 +169948,2019-10-10 10:00:00,BMFBOVESPA:TAEE11,22.52810747 +169949,2019-10-11 10:00:00,BMFBOVESPA:TAEE11,22.97998335 +169950,2019-10-14 10:00:00,BMFBOVESPA:TAEE11,23.06214356 +169951,2019-10-15 10:00:00,BMFBOVESPA:TAEE11,22.8485283 +169952,2019-10-16 10:00:00,BMFBOVESPA:TAEE11,22.81566537 +169953,2019-10-17 10:00:00,BMFBOVESPA:TAEE11,22.86496101 +169954,2019-10-18 10:00:00,BMFBOVESPA:TAEE11,23.0539268 +169955,2019-10-21 10:00:00,BMFBOVESPA:TAEE11,23.23467913 +169956,2019-10-22 10:00:00,BMFBOVESPA:TAEE11,23.20181455 +169957,2019-10-23 10:00:00,BMFBOVESPA:TAEE11,23.08679139 +169958,2019-10-24 10:00:00,BMFBOVESPA:TAEE11,23.00463199 +169959,2019-10-25 10:00:00,BMFBOVESPA:TAEE11,22.91425583 +169960,2019-10-28 10:00:00,BMFBOVESPA:TAEE11,23.00463199 +169961,2019-10-29 10:00:00,BMFBOVESPA:TAEE11,23.00463199 +169962,2019-10-30 10:00:00,BMFBOVESPA:TAEE11,23.48937244 +169963,2019-10-31 10:00:00,BMFBOVESPA:TAEE11,23.72763389 +169964,2019-11-01 10:00:00,BMFBOVESPA:TAEE11,23.54688402 +169965,2019-11-04 10:00:00,BMFBOVESPA:TAEE11,23.82622599 +169966,2019-11-05 10:00:00,BMFBOVESPA:TAEE11,23.71941959 +169967,2019-11-06 10:00:00,BMFBOVESPA:TAEE11,23.61261155 +169968,2019-11-07 10:00:00,BMFBOVESPA:TAEE11,23.71120365 +169969,2019-11-08 10:00:00,BMFBOVESPA:TAEE11,23.17716591 +169970,2019-11-11 10:00:00,BMFBOVESPA:TAEE11,23.11143838 +169971,2019-11-12 10:00:00,BMFBOVESPA:TAEE11,23.34970147 +169972,2019-11-13 10:00:00,BMFBOVESPA:TAEE11,23.25110937 +169973,2019-11-14 10:00:00,BMFBOVESPA:TAEE11,23.00463199 +169974,2019-11-18 10:00:00,BMFBOVESPA:TAEE11,23.21003049 +169975,2019-11-19 10:00:00,BMFBOVESPA:TAEE11,23.16895161 +169976,2019-11-21 10:00:00,BMFBOVESPA:TAEE11,22.86496101 +169977,2019-11-22 10:00:00,BMFBOVESPA:TAEE11,23.08679139 +169978,2019-11-25 10:00:00,BMFBOVESPA:TAEE11,22.94712041 +169979,2019-11-26 10:00:00,BMFBOVESPA:TAEE11,22.93890447 +169980,2019-11-27 10:00:00,BMFBOVESPA:TAEE11,23.04571087 +169981,2019-11-28 10:00:00,BMFBOVESPA:TAEE11,23.04571087 +169982,2019-11-29 10:00:00,BMFBOVESPA:TAEE11,23.25110937 +169983,2019-12-02 10:00:00,BMFBOVESPA:TAEE11,23.41542899 +169984,2019-12-03 10:00:00,BMFBOVESPA:TAEE11,23.50580515 +169985,2019-12-04 10:00:00,BMFBOVESPA:TAEE11,23.64547613 +169986,2019-12-05 10:00:00,BMFBOVESPA:TAEE11,23.74406659 +169987,2019-12-06 10:00:00,BMFBOVESPA:TAEE11,23.79336141 +169988,2019-12-09 10:00:00,BMFBOVESPA:TAEE11,23.99054561 +169989,2019-12-10 10:00:00,BMFBOVESPA:TAEE11,24.19594411 +169990,2019-12-11 10:00:00,BMFBOVESPA:TAEE11,24.30275051 +169991,2019-12-12 10:00:00,BMFBOVESPA:TAEE11,24.55744382 +169992,2019-12-13 10:00:00,BMFBOVESPA:TAEE11,24.94359464 +169993,2019-12-16 10:00:00,BMFBOVESPA:TAEE11,24.99288946 +169994,2019-12-17 10:00:00,BMFBOVESPA:TAEE11,24.86965037 +169995,2019-12-18 10:00:00,BMFBOVESPA:TAEE11,24.97645759 +169996,2019-12-19 10:00:00,BMFBOVESPA:TAEE11,25.05861699 +169997,2019-12-20 10:00:00,BMFBOVESPA:TAEE11,25.01753811 +169998,2019-12-23 10:00:00,BMFBOVESPA:TAEE11,25.18185609 +169999,2019-12-26 10:00:00,BMFBOVESPA:TAEE11,25.46941398 +170000,2019-12-27 10:00:00,BMFBOVESPA:TAEE11,25.40368647 +170001,2019-12-30 10:00:00,BMFBOVESPA:TAEE11,25.61730091 +170002,2020-01-02 10:00:00,BMFBOVESPA:TAEE11,25.43654941 +170003,2020-01-03 10:00:00,BMFBOVESPA:TAEE11,25.44476535 +170004,2020-01-06 10:00:00,BMFBOVESPA:TAEE11,25.46941398 +170005,2020-01-07 10:00:00,BMFBOVESPA:TAEE11,25.25579954 +170006,2020-01-08 10:00:00,BMFBOVESPA:TAEE11,24.74641209 +170007,2020-01-09 10:00:00,BMFBOVESPA:TAEE11,24.87786713 +170008,2020-01-10 10:00:00,BMFBOVESPA:TAEE11,24.95181059 +170009,2020-01-13 10:00:00,BMFBOVESPA:TAEE11,25.23115091 +170010,2020-01-14 10:00:00,BMFBOVESPA:TAEE11,25.31331031 +170011,2020-01-15 10:00:00,BMFBOVESPA:TAEE11,25.23115091 +170012,2020-01-16 10:00:00,BMFBOVESPA:TAEE11,25.34617489 +170013,2020-01-17 10:00:00,BMFBOVESPA:TAEE11,25.83091617 +170014,2020-01-20 10:00:00,BMFBOVESPA:TAEE11,26.33208687 +170015,2020-01-21 10:00:00,BMFBOVESPA:TAEE11,26.16776888 +170016,2020-01-22 10:00:00,BMFBOVESPA:TAEE11,26.28279205 +170017,2020-01-23 10:00:00,BMFBOVESPA:TAEE11,26.4635419 +170018,2020-01-24 10:00:00,BMFBOVESPA:TAEE11,26.30743987 +170019,2020-01-27 10:00:00,BMFBOVESPA:TAEE11,25.88021099 +170020,2020-01-28 10:00:00,BMFBOVESPA:TAEE11,26.2745761 +170021,2020-01-29 10:00:00,BMFBOVESPA:TAEE11,26.10204136 +170022,2020-01-30 10:00:00,BMFBOVESPA:TAEE11,25.74054 +170023,2020-01-31 10:00:00,BMFBOVESPA:TAEE11,25.43654941 +170024,2020-02-03 10:00:00,BMFBOVESPA:TAEE11,25.59265309 +170025,2020-02-04 10:00:00,BMFBOVESPA:TAEE11,25.58443633 +170026,2020-02-05 10:00:00,BMFBOVESPA:TAEE11,25.76518865 +170027,2020-02-06 10:00:00,BMFBOVESPA:TAEE11,25.34617489 +170028,2020-02-07 10:00:00,BMFBOVESPA:TAEE11,25.03396834 +170029,2020-02-10 10:00:00,BMFBOVESPA:TAEE11,25.05040105 +170030,2020-02-11 10:00:00,BMFBOVESPA:TAEE11,25.31331031 +170031,2020-02-12 10:00:00,BMFBOVESPA:TAEE11,25.89664286 +170032,2020-02-13 10:00:00,BMFBOVESPA:TAEE11,25.61730091 +170033,2020-02-14 10:00:00,BMFBOVESPA:TAEE11,25.50227857 +170034,2020-02-17 10:00:00,BMFBOVESPA:TAEE11,25.73232406 +170035,2020-02-18 10:00:00,BMFBOVESPA:TAEE11,25.78983482 +170036,2020-02-19 10:00:00,BMFBOVESPA:TAEE11,25.85556235 +170037,2020-02-20 10:00:00,BMFBOVESPA:TAEE11,25.28044737 +170038,2020-02-21 10:00:00,BMFBOVESPA:TAEE11,25.30509436 +170039,2020-02-26 10:00:00,BMFBOVESPA:TAEE11,24.40134261 +170040,2020-02-27 10:00:00,BMFBOVESPA:TAEE11,24.18772817 +170041,2020-02-28 10:00:00,BMFBOVESPA:TAEE11,24.63960405 +170042,2020-03-02 10:00:00,BMFBOVESPA:TAEE11,24.86965037 +170043,2020-03-03 10:00:00,BMFBOVESPA:TAEE11,24.64781999 +170044,2020-03-04 10:00:00,BMFBOVESPA:TAEE11,25.46119804 +170045,2020-03-05 10:00:00,BMFBOVESPA:TAEE11,24.57387653 +170046,2020-03-06 10:00:00,BMFBOVESPA:TAEE11,24.43420555 +170047,2020-03-09 10:00:00,BMFBOVESPA:TAEE11,23.62904343 +170048,2020-03-10 10:00:00,BMFBOVESPA:TAEE11,24.88608307 +170049,2020-03-11 10:00:00,BMFBOVESPA:TAEE11,24.44242149 +170050,2020-03-12 10:00:00,BMFBOVESPA:TAEE11,22.97998335 +170051,2020-03-13 10:00:00,BMFBOVESPA:TAEE11,23.48937244 +170052,2020-03-16 10:00:00,BMFBOVESPA:TAEE11,21.64078595 +170053,2020-03-17 10:00:00,BMFBOVESPA:TAEE11,22.48702859 +170054,2020-03-18 10:00:00,BMFBOVESPA:TAEE11,21.59970707 +170055,2020-03-19 10:00:00,BMFBOVESPA:TAEE11,21.15604549 +170056,2020-03-20 10:00:00,BMFBOVESPA:TAEE11,21.41895557 +170057,2020-03-23 10:00:00,BMFBOVESPA:TAEE11,20.16191757 +170058,2020-03-24 10:00:00,BMFBOVESPA:TAEE11,20.30980285 +170059,2020-03-25 10:00:00,BMFBOVESPA:TAEE11,20.39196307 +170060,2020-03-26 10:00:00,BMFBOVESPA:TAEE11,21.36144399 +170061,2020-03-27 10:00:00,BMFBOVESPA:TAEE11,20.92599834 +170062,2020-03-30 10:00:00,BMFBOVESPA:TAEE11,20.76168037 +170063,2020-03-31 10:00:00,BMFBOVESPA:TAEE11,21.22177301 +170064,2020-04-01 10:00:00,BMFBOVESPA:TAEE11,20.87670353 +170065,2020-04-02 10:00:00,BMFBOVESPA:TAEE11,21.64900189 +170066,2020-04-03 10:00:00,BMFBOVESPA:TAEE11,21.77224099 +170067,2020-04-06 10:00:00,BMFBOVESPA:TAEE11,22.26519738 +170068,2020-04-07 10:00:00,BMFBOVESPA:TAEE11,22.18303799 +170069,2020-04-08 10:00:00,BMFBOVESPA:TAEE11,22.21590257 +170070,2020-04-09 10:00:00,BMFBOVESPA:TAEE11,21.98585543 +170071,2020-04-13 10:00:00,BMFBOVESPA:TAEE11,22.18303799 +170072,2020-04-14 10:00:00,BMFBOVESPA:TAEE11,22.59383499 +170073,2020-04-15 10:00:00,BMFBOVESPA:TAEE11,22.52810747 +170074,2020-04-16 10:00:00,BMFBOVESPA:TAEE11,22.19125393 +170075,2020-04-17 10:00:00,BMFBOVESPA:TAEE11,22.00228813 +170076,2020-04-20 10:00:00,BMFBOVESPA:TAEE11,22.05979889 +170077,2020-04-22 10:00:00,BMFBOVESPA:TAEE11,22.74993867 +170078,2020-04-23 10:00:00,BMFBOVESPA:TAEE11,22.90603988 +170079,2020-04-24 10:00:00,BMFBOVESPA:TAEE11,22.33914167 +170080,2020-04-27 10:00:00,BMFBOVESPA:TAEE11,23.10322409 +170081,2020-04-28 10:00:00,BMFBOVESPA:TAEE11,23.25110937 +170082,2020-04-29 10:00:00,BMFBOVESPA:TAEE11,22.75815461 +170083,2020-04-30 10:00:00,BMFBOVESPA:TAEE11,22.59383499 +170084,2020-05-04 10:00:00,BMFBOVESPA:TAEE11,22.51167559 +170085,2020-05-05 10:00:00,BMFBOVESPA:TAEE11,22.71707409 +170086,2020-05-06 10:00:00,BMFBOVESPA:TAEE11,22.67599439 +170087,2020-05-07 10:00:00,BMFBOVESPA:TAEE11,22.02693431 +170088,2020-05-08 10:00:00,BMFBOVESPA:TAEE11,22.22411687 +170089,2020-05-11 10:00:00,BMFBOVESPA:TAEE11,21.85440039 +170090,2020-05-12 10:00:00,BMFBOVESPA:TAEE11,21.64900189 +170091,2020-05-13 10:00:00,BMFBOVESPA:TAEE11,21.80510557 +170092,2020-05-14 10:00:00,BMFBOVESPA:TAEE11,22.18303799 +170093,2020-05-15 10:00:00,BMFBOVESPA:TAEE11,22.10087859 +170094,2020-05-18 10:00:00,BMFBOVESPA:TAEE11,22.8485283 +170095,2020-05-19 10:00:00,BMFBOVESPA:TAEE11,22.8485283 +170096,2020-05-20 10:00:00,BMFBOVESPA:TAEE11,22.25698145 +170097,2020-05-21 10:00:00,BMFBOVESPA:TAEE11,22.93890447 +170098,2020-05-22 10:00:00,BMFBOVESPA:TAEE11,22.94712041 +170099,2020-05-25 10:00:00,BMFBOVESPA:TAEE11,23.12787109 +170100,2020-05-26 10:00:00,BMFBOVESPA:TAEE11,23.09500815 +170101,2020-05-27 10:00:00,BMFBOVESPA:TAEE11,23.31683688 +170102,2020-05-28 10:00:00,BMFBOVESPA:TAEE11,23.41542899 +170103,2020-05-29 10:00:00,BMFBOVESPA:TAEE11,23.44829357 +170104,2020-06-01 10:00:00,BMFBOVESPA:TAEE11,23.73584983 +170105,2020-06-02 10:00:00,BMFBOVESPA:TAEE11,23.80157734 +170106,2020-06-03 10:00:00,BMFBOVESPA:TAEE11,23.39078035 +170107,2020-06-04 10:00:00,BMFBOVESPA:TAEE11,23.21824643 +170108,2020-06-05 10:00:00,BMFBOVESPA:TAEE11,23.5879629 +170109,2020-06-08 10:00:00,BMFBOVESPA:TAEE11,23.77693117 +170110,2020-06-09 10:00:00,BMFBOVESPA:TAEE11,23.67012231 +170111,2020-06-10 10:00:00,BMFBOVESPA:TAEE11,23.81801004 +170112,2020-06-12 10:00:00,BMFBOVESPA:TAEE11,23.44007763 +170113,2020-06-15 10:00:00,BMFBOVESPA:TAEE11,23.32505282 +170114,2020-06-16 10:00:00,BMFBOVESPA:TAEE11,23.28397395 +170115,2020-06-17 10:00:00,BMFBOVESPA:TAEE11,23.61261155 +170116,2020-06-18 10:00:00,BMFBOVESPA:TAEE11,23.71941959 +170117,2020-06-19 10:00:00,BMFBOVESPA:TAEE11,23.80157734 +170118,2020-06-22 10:00:00,BMFBOVESPA:TAEE11,23.70298688 +170119,2020-06-23 10:00:00,BMFBOVESPA:TAEE11,23.46472381 +170120,2020-06-24 10:00:00,BMFBOVESPA:TAEE11,23.16073567 +170121,2020-06-25 10:00:00,BMFBOVESPA:TAEE11,23.25110937 +170122,2020-06-26 10:00:00,BMFBOVESPA:TAEE11,23.06214356 +170123,2020-06-29 10:00:00,BMFBOVESPA:TAEE11,23.55509997 +170124,2020-06-30 10:00:00,BMFBOVESPA:TAEE11,23.08679139 +170125,2020-07-01 10:00:00,BMFBOVESPA:TAEE11,23.40721305 +170126,2020-07-02 10:00:00,BMFBOVESPA:TAEE11,23.34148553 +170127,2020-07-03 10:00:00,BMFBOVESPA:TAEE11,23.33326958 +170128,2020-07-06 10:00:00,BMFBOVESPA:TAEE11,23.39899711 +170129,2020-07-07 10:00:00,BMFBOVESPA:TAEE11,23.3825644 +170130,2020-07-08 10:00:00,BMFBOVESPA:TAEE11,23.71120365 +170131,2020-07-09 10:00:00,BMFBOVESPA:TAEE11,23.45650787 +170132,2020-07-10 10:00:00,BMFBOVESPA:TAEE11,23.40721305 +170133,2020-07-13 10:00:00,BMFBOVESPA:TAEE11,23.37435011 +170134,2020-07-14 10:00:00,BMFBOVESPA:TAEE11,23.24289507 +170135,2020-07-15 10:00:00,BMFBOVESPA:TAEE11,23.26754207 +170136,2020-07-16 10:00:00,BMFBOVESPA:TAEE11,23.10322409 +170137,2020-07-17 10:00:00,BMFBOVESPA:TAEE11,23.16073567 +170138,2020-07-20 10:00:00,BMFBOVESPA:TAEE11,23.26754207 +170139,2020-07-21 10:00:00,BMFBOVESPA:TAEE11,23.20181455 +170140,2020-07-22 10:00:00,BMFBOVESPA:TAEE11,23.26754207 +170141,2020-07-23 10:00:00,BMFBOVESPA:TAEE11,23.14430297 +170142,2020-07-24 10:00:00,BMFBOVESPA:TAEE11,23.30040665 +170143,2020-07-27 10:00:00,BMFBOVESPA:TAEE11,23.53045132 +170144,2020-07-28 10:00:00,BMFBOVESPA:TAEE11,23.82622599 +170145,2020-07-29 10:00:00,BMFBOVESPA:TAEE11,23.77693117 +170146,2020-07-30 10:00:00,BMFBOVESPA:TAEE11,23.99054561 +170147,2020-07-31 10:00:00,BMFBOVESPA:TAEE11,23.79336141 +170148,2020-08-03 10:00:00,BMFBOVESPA:TAEE11,23.53866809 +170149,2020-08-04 10:00:00,BMFBOVESPA:TAEE11,23.51402109 +170150,2020-08-05 10:00:00,BMFBOVESPA:TAEE11,23.30862259 +170151,2020-08-06 10:00:00,BMFBOVESPA:TAEE11,23.73584983 +170152,2020-08-07 10:00:00,BMFBOVESPA:TAEE11,23.62904343 +170153,2020-08-10 10:00:00,BMFBOVESPA:TAEE11,23.76871441 +170154,2020-08-11 10:00:00,BMFBOVESPA:TAEE11,23.53866809 +170155,2020-08-12 10:00:00,BMFBOVESPA:TAEE11,23.275758 +170156,2020-08-13 10:00:00,BMFBOVESPA:TAEE11,23.51402109 +170157,2020-08-14 10:00:00,BMFBOVESPA:TAEE11,24.03984043 +170158,2020-08-17 10:00:00,BMFBOVESPA:TAEE11,23.98232967 +170159,2020-08-18 10:00:00,BMFBOVESPA:TAEE11,23.11143838 +170160,2020-08-19 10:00:00,BMFBOVESPA:TAEE11,23.39078035 +170161,2020-08-20 10:00:00,BMFBOVESPA:TAEE11,23.53866809 +170162,2020-08-21 10:00:00,BMFBOVESPA:TAEE11,23.26754207 +170163,2020-08-24 10:00:00,BMFBOVESPA:TAEE11,23.21003049 +170164,2020-08-25 10:00:00,BMFBOVESPA:TAEE11,23.30862259 +170165,2020-08-26 10:00:00,BMFBOVESPA:TAEE11,23.14430297 +170166,2020-08-27 10:00:00,BMFBOVESPA:TAEE11,23.22646236 +170167,2020-08-28 10:00:00,BMFBOVESPA:TAEE11,23.33326958 +170168,2020-08-31 10:00:00,BMFBOVESPA:TAEE11,23.17716591 +170169,2020-09-01 10:00:00,BMFBOVESPA:TAEE11,23.45650787 +170170,2020-09-02 10:00:00,BMFBOVESPA:TAEE11,23.48115651 +170171,2020-09-03 10:00:00,BMFBOVESPA:TAEE11,23.275758 +170172,2020-09-04 10:00:00,BMFBOVESPA:TAEE11,23.34970147 +170173,2020-09-08 10:00:00,BMFBOVESPA:TAEE11,23.62904343 +170174,2020-09-09 10:00:00,BMFBOVESPA:TAEE11,24.02340854 +170175,2020-09-10 10:00:00,BMFBOVESPA:TAEE11,23.60439561 +170176,2020-09-11 10:00:00,BMFBOVESPA:TAEE11,23.31683688 +170177,2020-09-14 10:00:00,BMFBOVESPA:TAEE11,23.49758839 +170178,2020-09-15 10:00:00,BMFBOVESPA:TAEE11,23.46472381 +170179,2020-09-16 10:00:00,BMFBOVESPA:TAEE11,23.5879629 +170180,2020-09-17 10:00:00,BMFBOVESPA:TAEE11,23.51402109 +170181,2020-09-18 10:00:00,BMFBOVESPA:TAEE11,23.17716591 +170182,2020-09-21 10:00:00,BMFBOVESPA:TAEE11,23.275758 +170183,2020-09-22 10:00:00,BMFBOVESPA:TAEE11,23.275758 +170184,2020-09-23 10:00:00,BMFBOVESPA:TAEE11,23.17716591 +170185,2020-09-24 10:00:00,BMFBOVESPA:TAEE11,23.41542899 +170186,2020-09-25 10:00:00,BMFBOVESPA:TAEE11,23.25110937 +170187,2020-09-28 10:00:00,BMFBOVESPA:TAEE11,22.95533717 +170188,2020-09-29 10:00:00,BMFBOVESPA:TAEE11,23.00463199 +170189,2020-09-30 10:00:00,BMFBOVESPA:TAEE11,22.97176741 +170190,2020-10-01 10:00:00,BMFBOVESPA:TAEE11,23.10322409 +170191,2020-10-02 10:00:00,BMFBOVESPA:TAEE11,23.00463199 +170192,2020-10-05 10:00:00,BMFBOVESPA:TAEE11,23.06214356 +170193,2020-10-06 10:00:00,BMFBOVESPA:TAEE11,23.02106387 +170194,2020-10-07 10:00:00,BMFBOVESPA:TAEE11,23.10322409 +170195,2020-10-08 10:00:00,BMFBOVESPA:TAEE11,23.11965432 +170196,2020-10-09 10:00:00,BMFBOVESPA:TAEE11,23.00463199 +170197,2020-10-13 10:00:00,BMFBOVESPA:TAEE11,22.98820011 +170198,2020-10-14 10:00:00,BMFBOVESPA:TAEE11,23.0539268 +170199,2020-10-15 10:00:00,BMFBOVESPA:TAEE11,23.01284792 +170200,2020-10-16 10:00:00,BMFBOVESPA:TAEE11,23.275758 +170201,2020-10-19 10:00:00,BMFBOVESPA:TAEE11,23.41542899 +170202,2020-10-20 10:00:00,BMFBOVESPA:TAEE11,23.5879629 +170203,2020-10-21 10:00:00,BMFBOVESPA:TAEE11,23.53045132 +170204,2020-10-22 10:00:00,BMFBOVESPA:TAEE11,23.64547613 +170205,2020-10-23 10:00:00,BMFBOVESPA:TAEE11,23.48937244 +170206,2020-10-26 10:00:00,BMFBOVESPA:TAEE11,23.50580515 +170207,2020-10-27 10:00:00,BMFBOVESPA:TAEE11,23.62082749 +170208,2020-10-28 10:00:00,BMFBOVESPA:TAEE11,23.32505282 +170209,2020-10-29 10:00:00,BMFBOVESPA:TAEE11,23.32505282 +170210,2020-10-30 10:00:00,BMFBOVESPA:TAEE11,23.12787109 +170211,2020-11-03 10:00:00,BMFBOVESPA:TAEE11,23.22646236 +170212,2020-11-04 10:00:00,BMFBOVESPA:TAEE11,23.85909057 +170213,2020-11-05 10:00:00,BMFBOVESPA:TAEE11,24.2863178 +170214,2020-11-06 10:00:00,BMFBOVESPA:TAEE11,24.89429737 +170215,2020-11-09 10:00:00,BMFBOVESPA:TAEE11,24.96824083 +170216,2020-11-10 10:00:00,BMFBOVESPA:TAEE11,25.14899315 +170217,2020-11-11 10:00:00,BMFBOVESPA:TAEE11,25.15720908 +170218,2020-11-12 10:00:00,BMFBOVESPA:TAEE11,25.93772257 +170219,2020-11-13 10:00:00,BMFBOVESPA:TAEE11,26.99757965 +170220,2020-11-16 10:00:00,BMFBOVESPA:TAEE11,27.61377514 +170221,2020-11-17 10:00:00,BMFBOVESPA:TAEE11,26.50462078 +170222,2020-11-18 10:00:00,BMFBOVESPA:TAEE11,26.61964723 +170223,2020-11-19 10:00:00,BMFBOVESPA:TAEE11,26.8661246 +170224,2020-11-20 10:00:00,BMFBOVESPA:TAEE11,26.67715799 +170225,2020-11-23 10:00:00,BMFBOVESPA:TAEE11,26.49640649 +170226,2020-11-24 10:00:00,BMFBOVESPA:TAEE11,26.92363537 +170227,2020-11-25 10:00:00,BMFBOVESPA:TAEE11,26.97293265 +170228,2020-11-26 10:00:00,BMFBOVESPA:TAEE11,27.18654544 +170229,2020-11-27 10:00:00,BMFBOVESPA:TAEE11,27.11260199 +170230,2020-11-30 10:00:00,BMFBOVESPA:TAEE11,27.20297815 +170231,2020-12-01 10:00:00,BMFBOVESPA:TAEE11,27.06330552 +170232,2020-12-02 10:00:00,BMFBOVESPA:TAEE11,26.78396274 +170233,2020-12-03 10:00:00,BMFBOVESPA:TAEE11,27.27692161 +170234,2020-12-04 10:00:00,BMFBOVESPA:TAEE11,26.84147432 +170235,2020-12-07 10:00:00,BMFBOVESPA:TAEE11,27.58912815 +170236,2020-12-08 10:00:00,BMFBOVESPA:TAEE11,27.44124123 +170237,2020-12-09 10:00:00,BMFBOVESPA:TAEE11,27.17011356 +170238,2020-12-10 10:00:00,BMFBOVESPA:TAEE11,27.13724899 +170239,2020-12-11 10:00:00,BMFBOVESPA:TAEE11,27.86846682 +170240,2020-12-14 10:00:00,BMFBOVESPA:TAEE11,27.75344448 +170241,2020-12-15 10:00:00,BMFBOVESPA:TAEE11,27.63842132 +170242,2020-12-16 10:00:00,BMFBOVESPA:TAEE11,27.53983087 +170243,2020-12-17 10:00:00,BMFBOVESPA:TAEE11,27.63020703 +170244,2020-12-18 10:00:00,BMFBOVESPA:TAEE11,27.15368087 +170245,2020-12-21 10:00:00,BMFBOVESPA:TAEE11,26.92363537 +170246,2020-12-22 10:00:00,BMFBOVESPA:TAEE11,27.07152311 +170247,2020-12-23 10:00:00,BMFBOVESPA:TAEE11,27.22762432 +170248,2020-12-28 10:00:00,BMFBOVESPA:TAEE11,27.67128591 +170249,2020-12-29 10:00:00,BMFBOVESPA:TAEE11,27.56447787 +170250,2020-12-30 10:00:00,BMFBOVESPA:TAEE11,27.38372965 +170251,2021-01-04 10:00:00,BMFBOVESPA:TAEE11,27.19475975 +170252,2021-01-05 10:00:00,BMFBOVESPA:TAEE11,27.09617011 +170253,2021-01-06 10:00:00,BMFBOVESPA:TAEE11,26.96471506 +170254,2021-01-07 10:00:00,BMFBOVESPA:TAEE11,26.41424873 +170255,2021-01-08 10:00:00,BMFBOVESPA:TAEE11,27.03044423 +170256,2021-01-11 10:00:00,BMFBOVESPA:TAEE11,26.73466957 +170257,2021-01-12 10:00:00,BMFBOVESPA:TAEE11,27.5069671 +170258,2021-01-13 10:00:00,BMFBOVESPA:TAEE11,27.90133141 +170259,2021-01-14 10:00:00,BMFBOVESPA:TAEE11,27.72058319 +170260,2021-01-15 10:00:00,BMFBOVESPA:TAEE11,27.7123656 +170261,2021-01-18 10:00:00,BMFBOVESPA:TAEE11,27.45766983 +170262,2021-01-19 10:00:00,BMFBOVESPA:TAEE11,27.7123656 +170263,2021-01-20 10:00:00,BMFBOVESPA:TAEE11,27.24405703 +170264,2021-01-21 10:00:00,BMFBOVESPA:TAEE11,26.97293265 +170265,2021-01-22 10:00:00,BMFBOVESPA:TAEE11,26.70180498 +170266,2021-01-26 10:00:00,BMFBOVESPA:TAEE11,26.41424873 +170267,2021-01-27 10:00:00,BMFBOVESPA:TAEE11,26.53748536 +170268,2021-01-28 10:00:00,BMFBOVESPA:TAEE11,26.70180498 +170269,2021-01-29 10:00:00,BMFBOVESPA:TAEE11,26.36495145 +170270,2021-02-01 10:00:00,BMFBOVESPA:TAEE11,26.84147432 +170271,2021-02-02 10:00:00,BMFBOVESPA:TAEE11,27.27692161 +170272,2021-02-03 10:00:00,BMFBOVESPA:TAEE11,27.35907937 +170273,2021-02-04 10:00:00,BMFBOVESPA:TAEE11,27.22762432 +170274,2021-02-05 10:00:00,BMFBOVESPA:TAEE11,27.21941003 +170275,2021-02-08 10:00:00,BMFBOVESPA:TAEE11,27.02222582 +170276,2021-02-09 10:00:00,BMFBOVESPA:TAEE11,26.95649995 +170277,2021-02-10 10:00:00,BMFBOVESPA:TAEE11,26.79218115 +170278,2021-02-11 10:00:00,BMFBOVESPA:TAEE11,26.71001929 +170279,2021-02-12 10:00:00,BMFBOVESPA:TAEE11,26.77574845 +170280,2021-02-17 10:00:00,BMFBOVESPA:TAEE11,26.55391807 +170281,2021-02-18 10:00:00,BMFBOVESPA:TAEE11,26.22528047 +170282,2021-02-19 10:00:00,BMFBOVESPA:TAEE11,26.38138414 +170283,2021-02-22 10:00:00,BMFBOVESPA:TAEE11,25.69946113 +170284,2021-02-23 10:00:00,BMFBOVESPA:TAEE11,25.69124437 +170285,2021-02-24 10:00:00,BMFBOVESPA:TAEE11,25.7241073 +170286,2021-02-25 10:00:00,BMFBOVESPA:TAEE11,25.31331031 +170287,2021-02-26 10:00:00,BMFBOVESPA:TAEE11,25.09969587 +170288,2021-03-01 10:00:00,BMFBOVESPA:TAEE11,24.80392367 +170289,2021-03-02 10:00:00,BMFBOVESPA:TAEE11,25.07504887 +170290,2021-03-03 10:00:00,BMFBOVESPA:TAEE11,25.26401549 +170291,2021-03-04 10:00:00,BMFBOVESPA:TAEE11,26.78396274 +170292,2021-03-05 10:00:00,BMFBOVESPA:TAEE11,26.56213565 +170293,2021-03-08 10:00:00,BMFBOVESPA:TAEE11,26.04453061 +170294,2021-03-09 10:00:00,BMFBOVESPA:TAEE11,27.04687282 +170295,2021-03-10 10:00:00,BMFBOVESPA:TAEE11,27.15368087 +170296,2021-03-11 10:00:00,BMFBOVESPA:TAEE11,27.15368087 +170297,2021-03-12 10:00:00,BMFBOVESPA:TAEE11,27.11260199 +170298,2021-03-15 10:00:00,BMFBOVESPA:TAEE11,27.76987636 +170299,2021-03-16 10:00:00,BMFBOVESPA:TAEE11,28.39428945 +170300,2021-03-17 10:00:00,BMFBOVESPA:TAEE11,29.32268902 +170301,2021-03-18 10:00:00,BMFBOVESPA:TAEE11,28.88724502 +170302,2021-03-19 10:00:00,BMFBOVESPA:TAEE11,29.65954174 +170303,2021-03-22 10:00:00,BMFBOVESPA:TAEE11,29.41306436 +170304,2021-03-23 10:00:00,BMFBOVESPA:TAEE11,29.70062472 +170305,2021-03-24 10:00:00,BMFBOVESPA:TAEE11,29.3555536 +170306,2021-03-25 10:00:00,BMFBOVESPA:TAEE11,29.39663248 +170307,2021-03-26 10:00:00,BMFBOVESPA:TAEE11,29.65954174 +170308,2021-03-29 10:00:00,BMFBOVESPA:TAEE11,31.54921123 +170309,2021-03-30 10:00:00,BMFBOVESPA:TAEE11,32.40366652 +170310,2021-03-31 10:00:00,BMFBOVESPA:TAEE11,31.97643682 +170311,2021-04-01 10:00:00,BMFBOVESPA:TAEE11,31.13019582 +170312,2021-04-05 10:00:00,BMFBOVESPA:TAEE11,31.76282402 +170313,2021-04-06 10:00:00,BMFBOVESPA:TAEE11,31.93535794 +170314,2021-04-07 10:00:00,BMFBOVESPA:TAEE11,32.53512074 +170315,2021-04-08 10:00:00,BMFBOVESPA:TAEE11,32.60084991 +170316,2021-04-09 10:00:00,BMFBOVESPA:TAEE11,31.89427907 +170317,2021-04-12 10:00:00,BMFBOVESPA:TAEE11,32.15718832 +170318,2021-04-13 10:00:00,BMFBOVESPA:TAEE11,32.37080522 +170319,2021-04-14 10:00:00,BMFBOVESPA:TAEE11,32.31329364 +170320,2021-04-15 10:00:00,BMFBOVESPA:TAEE11,32.23113261 +170321,2021-04-16 10:00:00,BMFBOVESPA:TAEE11,32.98700073 +170322,2021-04-19 10:00:00,BMFBOVESPA:TAEE11,33.48816978 +170323,2021-04-20 10:00:00,BMFBOVESPA:TAEE11,33.66892211 +170324,2021-04-22 10:00:00,BMFBOVESPA:TAEE11,33.6524894 +170325,2021-04-23 10:00:00,BMFBOVESPA:TAEE11,33.34028614 +170326,2021-04-26 10:00:00,BMFBOVESPA:TAEE11,33.52103436 +170327,2021-04-27 10:00:00,BMFBOVESPA:TAEE11,33.4224439 +170328,2021-04-28 10:00:00,BMFBOVESPA:TAEE11,33.34850045 +170329,2021-04-29 10:00:00,BMFBOVESPA:TAEE11,33.6442751 +170330,2021-04-30 10:00:00,BMFBOVESPA:TAEE11,34.34262836 +170331,2021-05-03 10:00:00,BMFBOVESPA:TAEE11,34.72877837 +170332,2021-05-04 10:00:00,BMFBOVESPA:TAEE11,34.6712676 +170333,2021-05-05 10:00:00,BMFBOVESPA:TAEE11,35.44966718 +170334,2021-05-06 10:00:00,BMFBOVESPA:TAEE11,34.64499776 +170335,2021-05-07 10:00:00,BMFBOVESPA:TAEE11,34.3531928 +170336,2021-05-10 10:00:00,BMFBOVESPA:TAEE11,33.7430606 +170337,2021-05-11 10:00:00,BMFBOVESPA:TAEE11,33.81380254 +170338,2021-05-12 10:00:00,BMFBOVESPA:TAEE11,33.14176917 +170339,2021-05-13 10:00:00,BMFBOVESPA:TAEE11,33.6900037 +170340,2021-05-14 10:00:00,BMFBOVESPA:TAEE11,35.46735311 +170341,2021-05-17 10:00:00,BMFBOVESPA:TAEE11,35.9271642 +170342,2021-05-18 10:00:00,BMFBOVESPA:TAEE11,35.84758151 +170343,2021-05-19 10:00:00,BMFBOVESPA:TAEE11,35.63961154 +170344,2021-05-20 10:00:00,BMFBOVESPA:TAEE11,35.85814956 +170345,2021-05-21 10:00:00,BMFBOVESPA:TAEE11,35.9856281 +170346,2021-05-24 10:00:00,BMFBOVESPA:TAEE11,36.41359665 +170347,2021-05-25 10:00:00,BMFBOVESPA:TAEE11,36.26790585 +170348,2021-05-26 10:00:00,BMFBOVESPA:TAEE11,36.04936783 +170349,2021-05-27 10:00:00,BMFBOVESPA:TAEE11,35.55766046 +170350,2021-05-28 10:00:00,BMFBOVESPA:TAEE11,35.51213299 +170351,2021-05-31 10:00:00,BMFBOVESPA:TAEE11,35.22985616 +170352,2021-06-01 10:00:00,BMFBOVESPA:TAEE11,36.00384036 +170353,2021-06-02 10:00:00,BMFBOVESPA:TAEE11,35.99473287 +170354,2021-06-04 10:00:00,BMFBOVESPA:TAEE11,36.42270051 +170355,2021-06-07 10:00:00,BMFBOVESPA:TAEE11,36.54107519 +170356,2021-06-08 10:00:00,BMFBOVESPA:TAEE11,36.44091186 +170357,2021-06-09 10:00:00,BMFBOVESPA:TAEE11,36.39538439 +170358,2021-06-10 10:00:00,BMFBOVESPA:TAEE11,36.8324568 +170359,2021-06-11 10:00:00,BMFBOVESPA:TAEE11,36.34985329 +170360,2021-06-14 10:00:00,BMFBOVESPA:TAEE11,36.87798426 +170361,2021-06-15 10:00:00,BMFBOVESPA:TAEE11,37.05099118 +170362,2021-06-16 10:00:00,BMFBOVESPA:TAEE11,36.34074943 +170363,2021-06-17 10:00:00,BMFBOVESPA:TAEE11,36.16774251 +170364,2021-06-18 10:00:00,BMFBOVESPA:TAEE11,35.90367703 +170365,2021-06-21 10:00:00,BMFBOVESPA:TAEE11,35.94010064 +170366,2021-06-22 10:00:00,BMFBOVESPA:TAEE11,35.53034434 +170367,2021-06-23 10:00:00,BMFBOVESPA:TAEE11,35.06595309 +170368,2021-06-24 10:00:00,BMFBOVESPA:TAEE11,34.84741871 +170369,2021-06-25 10:00:00,BMFBOVESPA:TAEE11,34.32839614 +170370,2021-06-28 10:00:00,BMFBOVESPA:TAEE11,34.44677083 +170371,2021-06-29 10:00:00,BMFBOVESPA:TAEE11,33.98237957 +170372,2021-06-30 10:00:00,BMFBOVESPA:TAEE11,33.59994304 +170373,2021-07-01 10:00:00,BMFBOVESPA:TAEE11,33.53620331 +170374,2021-07-02 10:00:00,BMFBOVESPA:TAEE11,34.06433065 +170375,2021-07-05 10:00:00,BMFBOVESPA:TAEE11,34.33749999 +170376,2021-07-06 10:00:00,BMFBOVESPA:TAEE11,34.01880318 +170377,2021-07-07 10:00:00,BMFBOVESPA:TAEE11,34.53782576 +170378,2021-07-08 10:00:00,BMFBOVESPA:TAEE11,34.03701453 +170379,2021-07-12 10:00:00,BMFBOVESPA:TAEE11,34.09164676 +170380,2021-07-13 10:00:00,BMFBOVESPA:TAEE11,34.36481975 +170381,2021-07-14 10:00:00,BMFBOVESPA:TAEE11,34.56514187 +170382,2021-07-15 10:00:00,BMFBOVESPA:TAEE11,34.54693052 +170383,2021-07-16 10:00:00,BMFBOVESPA:TAEE11,34.7836799 +170384,2021-07-19 10:00:00,BMFBOVESPA:TAEE11,34.6288816 +170385,2021-07-20 10:00:00,BMFBOVESPA:TAEE11,35.1023767 +170386,2021-07-21 10:00:00,BMFBOVESPA:TAEE11,35.18432778 +170387,2021-07-22 10:00:00,BMFBOVESPA:TAEE11,35.13880031 +170388,2021-07-23 10:00:00,BMFBOVESPA:TAEE11,34.74725628 +170389,2021-07-26 10:00:00,BMFBOVESPA:TAEE11,34.42855857 +170390,2021-07-27 10:00:00,BMFBOVESPA:TAEE11,34.47408694 +170391,2021-07-28 10:00:00,BMFBOVESPA:TAEE11,34.97489816 +170392,2021-07-29 10:00:00,BMFBOVESPA:TAEE11,34.69262041 +170393,2021-07-30 10:00:00,BMFBOVESPA:TAEE11,34.60156548 +170394,2021-08-02 10:00:00,BMFBOVESPA:TAEE11,36.01294422 +170395,2021-08-03 10:00:00,BMFBOVESPA:TAEE11,35.72156352 +170396,2021-08-04 10:00:00,BMFBOVESPA:TAEE11,35.8035146 +170397,2021-08-05 10:00:00,BMFBOVESPA:TAEE11,35.58498022 +170398,2021-08-06 10:00:00,BMFBOVESPA:TAEE11,35.87636182 +170399,2021-08-09 10:00:00,BMFBOVESPA:TAEE11,36.61391877 +170400,2021-08-10 10:00:00,BMFBOVESPA:TAEE11,36.05847168 +170401,2021-08-11 10:00:00,BMFBOVESPA:TAEE11,36.02205171 +170402,2021-08-12 10:00:00,BMFBOVESPA:TAEE11,35.89456953 +170403,2021-08-13 10:00:00,BMFBOVESPA:TAEE11,35.96741675 +170404,2021-08-16 10:00:00,BMFBOVESPA:TAEE11,36.1040037 +170405,2021-08-17 10:00:00,BMFBOVESPA:TAEE11,36.34985329 +170406,2021-08-18 10:00:00,BMFBOVESPA:TAEE11,35.9856281 +170407,2021-08-19 10:00:00,BMFBOVESPA:TAEE11,36.37717304 +170408,2021-08-20 10:00:00,BMFBOVESPA:TAEE11,36.86888041 +170409,2021-08-23 10:00:00,BMFBOVESPA:TAEE11,36.15863502 +170410,2021-08-24 10:00:00,BMFBOVESPA:TAEE11,36.36806555 +170411,2021-08-25 10:00:00,BMFBOVESPA:TAEE11,36.06758009 +170412,2021-08-26 10:00:00,BMFBOVESPA:TAEE11,34.72904402 +170413,2021-08-27 10:00:00,BMFBOVESPA:TAEE11,34.63798909 +170414,2021-08-30 10:00:00,BMFBOVESPA:TAEE11,34.7836799 +170415,2021-08-31 10:00:00,BMFBOVESPA:TAEE11,34.51961441 +170416,2021-09-01 10:00:00,BMFBOVESPA:TAEE11,34.70172882 +170417,2021-09-02 10:00:00,BMFBOVESPA:TAEE11,34.36481975 +170418,2021-09-03 10:00:00,BMFBOVESPA:TAEE11,34.19180919 +170419,2021-09-06 10:00:00,BMFBOVESPA:TAEE11,34.40123972 +170420,2021-09-08 10:00:00,BMFBOVESPA:TAEE11,33.54530717 +170421,2021-09-09 10:00:00,BMFBOVESPA:TAEE11,33.77294905 +170422,2021-09-10 10:00:00,BMFBOVESPA:TAEE11,33.71831408 +170423,2021-09-13 10:00:00,BMFBOVESPA:TAEE11,34.17359784 +170424,2021-09-14 10:00:00,BMFBOVESPA:TAEE11,34.6288816 +170425,2021-09-15 10:00:00,BMFBOVESPA:TAEE11,34.12807038 +170426,2021-09-16 10:00:00,BMFBOVESPA:TAEE11,34.00059092 +170427,2021-09-17 10:00:00,BMFBOVESPA:TAEE11,33.19018675 +170428,2021-09-20 10:00:00,BMFBOVESPA:TAEE11,33.19018675 +170429,2021-09-21 10:00:00,BMFBOVESPA:TAEE11,33.54530717 +170430,2021-09-22 10:00:00,BMFBOVESPA:TAEE11,33.56351943 +170431,2021-09-23 10:00:00,BMFBOVESPA:TAEE11,33.72742158 +170432,2021-09-24 10:00:00,BMFBOVESPA:TAEE11,33.38140501 +170433,2021-09-27 10:00:00,BMFBOVESPA:TAEE11,33.39961637 +170434,2021-09-28 10:00:00,BMFBOVESPA:TAEE11,33.44514474 +170435,2021-09-29 10:00:00,BMFBOVESPA:TAEE11,33.29945394 +170436,2021-09-30 10:00:00,BMFBOVESPA:TAEE11,32.63473965 +170437,2021-10-01 10:00:00,BMFBOVESPA:TAEE11,32.68026712 +170438,2021-10-04 10:00:00,BMFBOVESPA:TAEE11,32.6165283 +170439,2021-10-05 10:00:00,BMFBOVESPA:TAEE11,32.29783059 +170440,2021-10-06 10:00:00,BMFBOVESPA:TAEE11,32.58010469 +170441,2021-10-07 10:00:00,BMFBOVESPA:TAEE11,32.7257955 +170442,2021-10-08 10:00:00,BMFBOVESPA:TAEE11,33.30856144 +170443,2021-10-11 10:00:00,BMFBOVESPA:TAEE11,33.28124168 +170444,2021-10-13 10:00:00,BMFBOVESPA:TAEE11,34.0734345 +170445,2021-10-14 10:00:00,BMFBOVESPA:TAEE11,34.16449308 +170446,2021-10-15 10:00:00,BMFBOVESPA:TAEE11,34.31928864 +170447,2021-10-18 10:00:00,BMFBOVESPA:TAEE11,34.57424937 +170448,2021-10-19 10:00:00,BMFBOVESPA:TAEE11,34.13717787 +170449,2021-10-20 10:00:00,BMFBOVESPA:TAEE11,34.31928864 +170450,2021-10-21 10:00:00,BMFBOVESPA:TAEE11,34.02790704 +170451,2021-10-22 10:00:00,BMFBOVESPA:TAEE11,33.52709582 +170452,2021-10-25 10:00:00,BMFBOVESPA:TAEE11,33.87311238 +170453,2021-10-26 10:00:00,BMFBOVESPA:TAEE11,33.43603998 +170454,2021-10-27 10:00:00,BMFBOVESPA:TAEE11,33.71831408 +170455,2021-10-28 10:00:00,BMFBOVESPA:TAEE11,33.44514474 +170456,2021-10-29 10:00:00,BMFBOVESPA:TAEE11,33.38140501 +170457,2021-11-01 10:00:00,BMFBOVESPA:TAEE11,33.50888356 +170458,2021-11-03 10:00:00,BMFBOVESPA:TAEE11,34.18270534 +170459,2021-11-04 10:00:00,BMFBOVESPA:TAEE11,33.6454705 +170460,2021-11-05 10:00:00,BMFBOVESPA:TAEE11,33.48156744 +170461,2021-11-08 10:00:00,BMFBOVESPA:TAEE11,33.1992906 +170462,2021-11-09 10:00:00,BMFBOVESPA:TAEE11,33.60904689 +170463,2021-11-10 10:00:00,BMFBOVESPA:TAEE11,34.20091669 +170464,2021-11-11 10:00:00,BMFBOVESPA:TAEE11,33.38140501 +170465,2021-11-12 10:00:00,BMFBOVESPA:TAEE11,33.23571421 +170466,2021-11-16 10:00:00,BMFBOVESPA:TAEE11,32.6256358 +170467,2021-11-17 10:00:00,BMFBOVESPA:TAEE11,32.19766816 +170468,2021-11-18 10:00:00,BMFBOVESPA:TAEE11,32.18855975 +170469,2021-11-19 10:00:00,BMFBOVESPA:TAEE11,32.30693535 +170470,2021-11-22 10:00:00,BMFBOVESPA:TAEE11,32.08840097 +170471,2021-11-23 10:00:00,BMFBOVESPA:TAEE11,32.44352139 +170472,2021-11-24 10:00:00,BMFBOVESPA:TAEE11,32.31604285 +170473,2021-11-25 10:00:00,BMFBOVESPA:TAEE11,32.68937553 +170474,2021-11-26 10:00:00,BMFBOVESPA:TAEE11,32.7257955 +170475,2021-11-29 10:00:00,BMFBOVESPA:TAEE11,33.07181206 +170476,2021-11-30 10:00:00,BMFBOVESPA:TAEE11,32.80774657 +170477,2021-12-01 10:00:00,BMFBOVESPA:TAEE11,32.68937553 +170478,2021-12-02 10:00:00,BMFBOVESPA:TAEE11,33.89132373 +170479,2021-12-03 10:00:00,BMFBOVESPA:TAEE11,34.29197253 +170480,2021-12-06 10:00:00,BMFBOVESPA:TAEE11,34.64709295 +170481,2021-12-07 10:00:00,BMFBOVESPA:TAEE11,34.04956858 +170482,2021-12-08 10:00:00,BMFBOVESPA:TAEE11,33.93575102 +170483,2021-12-09 10:00:00,BMFBOVESPA:TAEE11,33.66069976 +170484,2021-12-10 10:00:00,BMFBOVESPA:TAEE11,33.76502801 +170485,2021-12-13 10:00:00,BMFBOVESPA:TAEE11,34.23925596 +170486,2021-12-14 10:00:00,BMFBOVESPA:TAEE11,34.07802036 +170487,2021-12-15 10:00:00,BMFBOVESPA:TAEE11,34.47636994 +170488,2021-12-16 10:00:00,BMFBOVESPA:TAEE11,34.69451859 +170489,2021-12-17 10:00:00,BMFBOVESPA:TAEE11,34.68503213 +170490,2021-12-20 10:00:00,BMFBOVESPA:TAEE11,34.31513433 +170491,2021-12-21 10:00:00,BMFBOVESPA:TAEE11,34.35307352 +170492,2021-12-22 10:00:00,BMFBOVESPA:TAEE11,34.45740461 +170493,2021-12-23 10:00:00,BMFBOVESPA:TAEE11,34.3341044 +170494,2021-12-27 10:00:00,BMFBOVESPA:TAEE11,34.43843455 +170495,2021-12-28 10:00:00,BMFBOVESPA:TAEE11,34.41946543 +170496,2021-12-29 10:00:00,BMFBOVESPA:TAEE11,34.3341044 +170497,2021-12-30 10:00:00,BMFBOVESPA:TAEE11,34.49534 +170498,2022-01-03 10:00:00,BMFBOVESPA:TAEE11,34.42894809 +170499,2022-01-04 10:00:00,BMFBOVESPA:TAEE11,34.71348391 +170500,2022-01-05 10:00:00,BMFBOVESPA:TAEE11,34.34358706 +170501,2022-01-06 10:00:00,BMFBOVESPA:TAEE11,34.27719515 +170502,2022-01-07 10:00:00,BMFBOVESPA:TAEE11,34.24874337 +170503,2022-01-10 10:00:00,BMFBOVESPA:TAEE11,34.28668255 +170504,2022-01-11 10:00:00,BMFBOVESPA:TAEE11,34.30564788 +170505,2022-01-12 10:00:00,BMFBOVESPA:TAEE11,34.19183412 +170506,2022-01-13 10:00:00,BMFBOVESPA:TAEE11,34.18235145 +170507,2022-01-14 10:00:00,BMFBOVESPA:TAEE11,34.20132057 +170508,2022-01-17 10:00:00,BMFBOVESPA:TAEE11,34.21080418 +170509,2022-01-18 10:00:00,BMFBOVESPA:TAEE11,34.31513433 +170510,2022-01-19 10:00:00,BMFBOVESPA:TAEE11,34.91266249 +170511,2022-01-20 10:00:00,BMFBOVESPA:TAEE11,35.7093664 +170512,2022-01-21 10:00:00,BMFBOVESPA:TAEE11,36.02235495 +170513,2022-01-24 10:00:00,BMFBOVESPA:TAEE11,36.0318414 +170514,2022-01-25 10:00:00,BMFBOVESPA:TAEE11,36.0318414 +170515,2022-01-26 10:00:00,BMFBOVESPA:TAEE11,35.65245715 +170516,2022-01-27 10:00:00,BMFBOVESPA:TAEE11,35.78524097 +170517,2022-01-28 10:00:00,BMFBOVESPA:TAEE11,35.75678824 +170518,2022-01-31 10:00:00,BMFBOVESPA:TAEE11,36.20255967 +170519,2022-02-01 10:00:00,BMFBOVESPA:TAEE11,35.67142721 +170520,2022-02-02 10:00:00,BMFBOVESPA:TAEE11,35.58606523 +170521,2022-02-03 10:00:00,BMFBOVESPA:TAEE11,35.9275103 +170522,2022-02-04 10:00:00,BMFBOVESPA:TAEE11,35.7093664 +170523,2022-02-07 10:00:00,BMFBOVESPA:TAEE11,35.69987899 +170524,2022-02-08 10:00:00,BMFBOVESPA:TAEE11,35.548127 +170525,2022-02-09 10:00:00,BMFBOVESPA:TAEE11,35.74730179 +170526,2022-02-10 10:00:00,BMFBOVESPA:TAEE11,35.90854119 +170527,2022-02-11 10:00:00,BMFBOVESPA:TAEE11,35.68090987 +170528,2022-02-14 10:00:00,BMFBOVESPA:TAEE11,35.548127 +170529,2022-02-15 10:00:00,BMFBOVESPA:TAEE11,35.84214927 +170530,2022-02-16 10:00:00,BMFBOVESPA:TAEE11,35.47225242 +170531,2022-02-17 10:00:00,BMFBOVESPA:TAEE11,35.43431324 +170532,2022-02-18 10:00:00,BMFBOVESPA:TAEE11,35.75678824 +170533,2022-02-21 10:00:00,BMFBOVESPA:TAEE11,35.89905378 +170534,2022-02-22 10:00:00,BMFBOVESPA:TAEE11,36.84750968 +170535,2022-02-23 10:00:00,BMFBOVESPA:TAEE11,37.62524351 +170536,2022-02-24 10:00:00,BMFBOVESPA:TAEE11,37.60627819 +170537,2022-02-25 10:00:00,BMFBOVESPA:TAEE11,37.397616 +170538,2022-03-02 10:00:00,BMFBOVESPA:TAEE11,37.8244221 +170539,2022-03-03 10:00:00,BMFBOVESPA:TAEE11,37.69163922 +170540,2022-03-04 10:00:00,BMFBOVESPA:TAEE11,39.19019764 +170541,2022-03-07 10:00:00,BMFBOVESPA:TAEE11,38.36504196 +170542,2022-03-08 10:00:00,BMFBOVESPA:TAEE11,37.93823586 +170543,2022-03-09 10:00:00,BMFBOVESPA:TAEE11,38.82029984 +170544,2022-03-10 10:00:00,BMFBOVESPA:TAEE11,38.96257012 +170545,2022-03-11 10:00:00,BMFBOVESPA:TAEE11,38.74442147 +170546,2022-03-14 10:00:00,BMFBOVESPA:TAEE11,38.55473409 +170547,2022-03-15 10:00:00,BMFBOVESPA:TAEE11,39.10483661 +170548,2022-03-16 10:00:00,BMFBOVESPA:TAEE11,39.21864942 +170549,2022-03-17 10:00:00,BMFBOVESPA:TAEE11,39.59803367 +170550,2022-03-18 10:00:00,BMFBOVESPA:TAEE11,40.29040648 +170551,2022-03-21 10:00:00,BMFBOVESPA:TAEE11,40.24298368 +170552,2022-03-22 10:00:00,BMFBOVESPA:TAEE11,40.55597223 +170553,2022-03-23 10:00:00,BMFBOVESPA:TAEE11,40.62236794 +170554,2022-03-24 10:00:00,BMFBOVESPA:TAEE11,41.56133738 +170555,2022-03-25 10:00:00,BMFBOVESPA:TAEE11,42.1114437 +170556,2022-03-28 10:00:00,BMFBOVESPA:TAEE11,41.93123423 +170557,2022-03-29 10:00:00,BMFBOVESPA:TAEE11,41.46649274 +170558,2022-03-30 10:00:00,BMFBOVESPA:TAEE11,41.47597635 +170559,2022-03-31 10:00:00,BMFBOVESPA:TAEE11,41.86484232 +170560,2022-04-01 10:00:00,BMFBOVESPA:TAEE11,41.96917342 +170561,2022-04-04 10:00:00,BMFBOVESPA:TAEE11,42.28216576 +170562,2022-04-05 10:00:00,BMFBOVESPA:TAEE11,41.86484232 +170563,2022-04-06 10:00:00,BMFBOVESPA:TAEE11,41.72257678 +170564,2022-04-07 10:00:00,BMFBOVESPA:TAEE11,41.76051217 +170565,2022-04-08 10:00:00,BMFBOVESPA:TAEE11,42.04505178 +170566,2022-04-11 10:00:00,BMFBOVESPA:TAEE11,41.9027815 +170567,2022-04-12 10:00:00,BMFBOVESPA:TAEE11,42.22525651 +170568,2022-04-13 10:00:00,BMFBOVESPA:TAEE11,41.86484232 +170569,2022-04-14 10:00:00,BMFBOVESPA:TAEE11,42.01659526 +170570,2022-04-18 10:00:00,BMFBOVESPA:TAEE11,42.41494864 +170571,2022-04-19 10:00:00,BMFBOVESPA:TAEE11,41.87432972 +170572,2022-04-20 10:00:00,BMFBOVESPA:TAEE11,42.28216576 +170573,2022-04-22 10:00:00,BMFBOVESPA:TAEE11,42.07350451 +170574,2022-04-25 10:00:00,BMFBOVESPA:TAEE11,42.689998 +170575,2022-04-26 10:00:00,BMFBOVESPA:TAEE11,43.1168041 +170576,2022-04-27 10:00:00,BMFBOVESPA:TAEE11,43.39185726 +170577,2022-04-28 10:00:00,BMFBOVESPA:TAEE11,42.76587637 +170578,2022-04-29 10:00:00,BMFBOVESPA:TAEE11,41.71309032 +170579,2022-05-02 10:00:00,BMFBOVESPA:TAEE11,41.30525334 +170580,2022-05-03 10:00:00,BMFBOVESPA:TAEE11,41.87432972 +170581,2022-05-04 10:00:00,BMFBOVESPA:TAEE11,42.82278562 +170582,2022-05-05 10:00:00,BMFBOVESPA:TAEE11,42.28216576 +170583,2022-05-06 10:00:00,BMFBOVESPA:TAEE11,42.41494864 +170584,2022-05-09 10:00:00,BMFBOVESPA:TAEE11,42.689998 +170585,2022-05-10 10:00:00,BMFBOVESPA:TAEE11,41.099998 +170586,2022-05-11 10:00:00,BMFBOVESPA:TAEE11,40.209999 +170587,2022-05-12 10:00:00,BMFBOVESPA:TAEE11,40.720001 +170588,2022-05-13 10:00:00,BMFBOVESPA:TAEE11,40.330002 +170589,2022-05-16 10:00:00,BMFBOVESPA:TAEE11,40.349998 +170590,2022-05-17 10:00:00,BMFBOVESPA:TAEE11,40.740002 +170591,2022-05-18 10:00:00,BMFBOVESPA:TAEE11,41.0 +170592,2022-05-19 10:00:00,BMFBOVESPA:TAEE11,41.07 +170593,2022-05-20 10:00:00,BMFBOVESPA:TAEE11,40.799999 +170594,2022-05-23 10:00:00,BMFBOVESPA:TAEE11,40.889999 +170595,2022-05-24 10:00:00,BMFBOVESPA:TAEE11,41.849998 +170596,2022-05-25 10:00:00,BMFBOVESPA:TAEE11,41.560001 +170597,2022-05-26 10:00:00,BMFBOVESPA:TAEE11,40.41 +170598,2022-05-27 10:00:00,BMFBOVESPA:TAEE11,40.009998 +170599,2022-05-30 10:00:00,BMFBOVESPA:TAEE11,40.029999 +170600,2022-05-31 10:00:00,BMFBOVESPA:TAEE11,40.380001 +170601,2022-06-01 10:00:00,BMFBOVESPA:TAEE11,40.189999 +170602,2022-06-02 10:00:00,BMFBOVESPA:TAEE11,40.77 +170603,2022-06-03 10:00:00,BMFBOVESPA:TAEE11,41.27 +170604,2022-06-06 10:00:00,BMFBOVESPA:TAEE11,40.93 +170605,2022-06-07 10:00:00,BMFBOVESPA:TAEE11,40.400002 +170606,2022-06-08 10:00:00,BMFBOVESPA:TAEE11,40.48 +170607,2022-06-09 10:00:00,BMFBOVESPA:TAEE11,40.52 +170608,2022-06-10 10:00:00,BMFBOVESPA:TAEE11,40.34 +170609,2022-06-13 10:00:00,BMFBOVESPA:TAEE11,40.459999 +170610,2022-06-14 10:00:00,BMFBOVESPA:TAEE11,40.389999 +170611,2022-06-15 10:00:00,BMFBOVESPA:TAEE11,40.400002 +170612,2022-06-17 10:00:00,BMFBOVESPA:TAEE11,40.02 +170613,2022-06-20 10:00:00,BMFBOVESPA:TAEE11,40.189999 +170614,2022-06-21 10:00:00,BMFBOVESPA:TAEE11,39.799999 +170615,2022-06-22 10:00:00,BMFBOVESPA:TAEE11,39.689999 +170616,2022-06-23 10:00:00,BMFBOVESPA:TAEE11,39.220001 +170617,2022-06-24 10:00:00,BMFBOVESPA:TAEE11,39.0 +170618,2022-06-27 10:00:00,BMFBOVESPA:TAEE11,39.09 +170619,2022-06-28 10:00:00,BMFBOVESPA:TAEE11,39.330002 +170620,2022-06-29 10:00:00,BMFBOVESPA:TAEE11,38.580002 +170621,2022-06-30 10:00:00,BMFBOVESPA:TAEE11,38.619999 +170622,2022-07-01 10:00:00,BMFBOVESPA:TAEE11,39.279999 +170623,2022-07-04 10:00:00,BMFBOVESPA:TAEE11,38.650002 +170624,2022-07-05 10:00:00,BMFBOVESPA:TAEE11,38.470001 +170625,2022-07-06 10:00:00,BMFBOVESPA:TAEE11,38.740002 +170626,2022-07-07 10:00:00,BMFBOVESPA:TAEE11,39.18 +170627,2022-07-08 10:00:00,BMFBOVESPA:TAEE11,39.080002 +170628,2022-07-11 10:00:00,BMFBOVESPA:TAEE11,39.110001 +170629,2022-07-12 10:00:00,BMFBOVESPA:TAEE11,39.169998 +170630,2022-07-13 10:00:00,BMFBOVESPA:TAEE11,39.09 +170631,2022-07-14 10:00:00,BMFBOVESPA:TAEE11,39.57 +170632,2022-07-15 10:00:00,BMFBOVESPA:TAEE11,39.599998 +170633,2022-07-18 10:00:00,BMFBOVESPA:TAEE11,39.470001 +170634,2022-07-19 10:00:00,BMFBOVESPA:TAEE11,39.27 +170635,2022-07-20 10:00:00,BMFBOVESPA:TAEE11,39.470001 +170636,2022-07-21 10:00:00,BMFBOVESPA:TAEE11,39.650002 +170637,2022-07-22 10:00:00,BMFBOVESPA:TAEE11,40.25 +170638,2022-07-25 10:00:00,BMFBOVESPA:TAEE11,40.619999 +170639,2022-07-26 10:00:00,BMFBOVESPA:TAEE11,40.41 +170640,2022-07-27 10:00:00,BMFBOVESPA:TAEE11,40.450001 +170641,2022-07-28 10:00:00,BMFBOVESPA:TAEE11,40.59 +170642,2022-07-29 10:00:00,BMFBOVESPA:TAEE11,40.459999 +170643,2022-08-01 10:00:00,BMFBOVESPA:TAEE11,40.849998 +170644,2022-08-02 10:00:00,BMFBOVESPA:TAEE11,41.27 +170645,2022-08-03 10:00:00,BMFBOVESPA:TAEE11,41.27 +170646,2022-08-04 10:00:00,BMFBOVESPA:TAEE11,41.82 +170647,2022-08-05 10:00:00,BMFBOVESPA:TAEE11,42.16 +170648,2022-08-08 10:00:00,BMFBOVESPA:TAEE11,42.59 +170649,2022-08-09 10:00:00,BMFBOVESPA:TAEE11,43.099998 +170650,2022-08-10 10:00:00,BMFBOVESPA:TAEE11,43.150002 +170651,2022-08-11 10:00:00,BMFBOVESPA:TAEE11,42.150002 +170652,2022-08-12 10:00:00,BMFBOVESPA:TAEE11,42.66 +170653,2022-08-15 10:00:00,BMFBOVESPA:TAEE11,43.380001 +170654,2022-08-16 10:00:00,BMFBOVESPA:TAEE11,41.400002 +170655,2022-08-17 10:00:00,BMFBOVESPA:TAEE11,42.040001 +170656,2022-08-18 10:00:00,BMFBOVESPA:TAEE11,41.900002 +170657,2022-08-19 10:00:00,BMFBOVESPA:TAEE11,41.5 +170658,2022-08-22 10:00:00,BMFBOVESPA:TAEE11,41.459999 +170659,2022-08-23 10:00:00,BMFBOVESPA:TAEE11,41.34 +170660,2022-08-24 10:00:00,BMFBOVESPA:TAEE11,40.919998 +170661,2022-08-25 10:00:00,BMFBOVESPA:TAEE11,40.369999 +170662,2022-08-26 10:00:00,BMFBOVESPA:TAEE11,40.240002 +170663,2022-08-29 10:00:00,BMFBOVESPA:TAEE11,40.720001 +170664,2022-08-30 10:00:00,BMFBOVESPA:TAEE11,40.709999 +170665,2022-08-31 10:00:00,BMFBOVESPA:TAEE11,41.68 +170666,2022-09-01 10:00:00,BMFBOVESPA:TAEE11,42.259998 +170667,2022-09-02 10:00:00,BMFBOVESPA:TAEE11,42.119999 +170668,2022-09-05 10:00:00,BMFBOVESPA:TAEE11,42.259998 +170669,2022-09-06 10:00:00,BMFBOVESPA:TAEE11,42.0 +170670,2022-09-08 10:00:00,BMFBOVESPA:TAEE11,41.720001 +170671,2022-09-09 10:00:00,BMFBOVESPA:TAEE11,41.5 +170672,2022-09-12 10:00:00,BMFBOVESPA:TAEE11,41.490002 +170673,2022-09-13 10:00:00,BMFBOVESPA:TAEE11,41.150002 +170674,2022-09-14 10:00:00,BMFBOVESPA:TAEE11,41.080002 +170675,2022-09-15 10:00:00,BMFBOVESPA:TAEE11,40.84 +170676,2022-09-16 10:00:00,BMFBOVESPA:TAEE11,40.650002 +170677,2022-09-19 10:00:00,BMFBOVESPA:TAEE11,40.939999 +170678,2022-09-20 10:00:00,BMFBOVESPA:TAEE11,41.299999 +170679,2022-09-21 10:00:00,BMFBOVESPA:TAEE11,41.66 +170680,2022-09-22 10:00:00,BMFBOVESPA:TAEE11,41.77 +170681,2022-09-23 10:00:00,BMFBOVESPA:TAEE11,41.830002 +170682,2022-09-26 10:00:00,BMFBOVESPA:TAEE11,40.84 +170683,2022-09-27 10:00:00,BMFBOVESPA:TAEE11,39.950001 +170684,2022-09-28 10:00:00,BMFBOVESPA:TAEE11,39.290001 +170685,2022-09-29 10:00:00,BMFBOVESPA:TAEE11,38.529999 +170686,2022-09-30 10:00:00,BMFBOVESPA:TAEE11,38.950001 +170687,2022-10-03 10:00:00,BMFBOVESPA:TAEE11,40.049999 +170688,2022-10-04 10:00:00,BMFBOVESPA:TAEE11,39.639999 +170689,2022-10-05 10:00:00,BMFBOVESPA:TAEE11,39.59 +170690,2022-10-06 10:00:00,BMFBOVESPA:TAEE11,39.709999 +170691,2022-10-07 10:00:00,BMFBOVESPA:TAEE11,39.959999 +170692,2022-10-10 10:00:00,BMFBOVESPA:TAEE11,40.040001 +170693,2022-10-11 10:00:00,BMFBOVESPA:TAEE11,39.75 +170694,2022-10-13 10:00:00,BMFBOVESPA:TAEE11,39.07 +170695,2022-10-14 10:00:00,BMFBOVESPA:TAEE11,38.849998 +170696,2022-10-17 10:00:00,BMFBOVESPA:TAEE11,38.720001 +170697,2022-10-18 10:00:00,BMFBOVESPA:TAEE11,38.950001 +170698,2022-10-19 10:00:00,BMFBOVESPA:TAEE11,39.049999 +170699,2022-10-20 10:00:00,BMFBOVESPA:TAEE11,39.130001 +170700,2022-10-21 10:00:00,BMFBOVESPA:TAEE11,39.93 +170701,2022-10-24 10:00:00,BMFBOVESPA:TAEE11,40.259998 +170702,2022-10-25 10:00:00,BMFBOVESPA:TAEE11,40.130001 +170703,2022-10-26 10:00:00,BMFBOVESPA:TAEE11,39.279999 +170704,2022-10-27 10:00:00,BMFBOVESPA:TAEE11,39.630001 +170705,2022-10-28 10:00:00,BMFBOVESPA:TAEE11,39.529999 +170706,2022-10-31 10:00:00,BMFBOVESPA:TAEE11,40.189999 +170707,2022-11-01 10:00:00,BMFBOVESPA:TAEE11,39.880001 +170708,2022-11-03 10:00:00,BMFBOVESPA:TAEE11,39.450001 +170709,2022-11-04 10:00:00,BMFBOVESPA:TAEE11,39.509998 +170710,2022-11-07 10:00:00,BMFBOVESPA:TAEE11,39.02 +170711,2022-11-08 10:00:00,BMFBOVESPA:TAEE11,39.279999 +170712,2022-11-09 10:00:00,BMFBOVESPA:TAEE11,39.200001 +170713,2022-11-10 10:00:00,BMFBOVESPA:TAEE11,38.610001 +170714,2022-11-11 10:00:00,BMFBOVESPA:TAEE11,39.509998 +170715,2022-11-14 10:00:00,BMFBOVESPA:TAEE11,40.040001 +170716,2022-11-16 10:00:00,BMFBOVESPA:TAEE11,37.110001 +170717,2022-11-17 10:00:00,BMFBOVESPA:TAEE11,37.130001 +170718,2022-11-18 10:00:00,BMFBOVESPA:TAEE11,37.029999 +170719,2022-11-21 10:00:00,BMFBOVESPA:TAEE11,37.040001 +170720,2022-11-22 10:00:00,BMFBOVESPA:TAEE11,36.900002 +170721,2022-11-23 10:00:00,BMFBOVESPA:TAEE11,36.709999 +170722,2022-11-24 10:00:00,BMFBOVESPA:TAEE11,37.18 +170723,2022-11-25 10:00:00,BMFBOVESPA:TAEE11,36.419998 +170724,2022-11-28 10:00:00,BMFBOVESPA:TAEE11,36.07 +170725,2022-11-29 10:00:00,BMFBOVESPA:TAEE11,36.0 +170726,2022-11-30 10:00:00,BMFBOVESPA:TAEE11,34.540001 +170727,2022-12-01 10:00:00,BMFBOVESPA:TAEE11,35.150002 +170728,2022-12-02 10:00:00,BMFBOVESPA:TAEE11,35.200001 +170729,2022-12-05 10:00:00,BMFBOVESPA:TAEE11,34.689999 +170730,2022-12-06 10:00:00,BMFBOVESPA:TAEE11,35.110001 +170731,2022-12-07 10:00:00,BMFBOVESPA:TAEE11,35.400002 +170732,2022-12-08 10:00:00,BMFBOVESPA:TAEE11,35.060001 +170733,2022-12-09 10:00:00,BMFBOVESPA:TAEE11,34.779999 +170734,2022-12-12 10:00:00,BMFBOVESPA:TAEE11,34.700001 +170735,2022-12-13 10:00:00,BMFBOVESPA:TAEE11,33.73 +170736,2022-12-14 10:00:00,BMFBOVESPA:TAEE11,33.27 +170737,2022-12-15 10:00:00,BMFBOVESPA:TAEE11,33.57 +170738,2022-12-16 10:00:00,BMFBOVESPA:TAEE11,32.91 +170739,2022-12-19 10:00:00,BMFBOVESPA:TAEE11,33.27 +170740,2022-12-20 10:00:00,BMFBOVESPA:TAEE11,33.549999 +170741,2022-12-21 10:00:00,BMFBOVESPA:TAEE11,33.849998 +170742,2022-12-22 10:00:00,BMFBOVESPA:TAEE11,34.650002 +170743,2022-12-23 10:00:00,BMFBOVESPA:TAEE11,34.860001 +170744,2022-12-26 10:00:00,BMFBOVESPA:TAEE11,34.57 +170745,2022-12-27 10:00:00,BMFBOVESPA:TAEE11,34.34 +170746,2022-12-28 10:00:00,BMFBOVESPA:TAEE11,34.700001 +170747,2022-12-29 10:00:00,BMFBOVESPA:TAEE11,34.669998 +170748,2023-01-02 10:00:00,BMFBOVESPA:TAEE11,34.34 +170749,2023-01-03 10:00:00,BMFBOVESPA:TAEE11,33.860001 +170750,2023-01-04 10:00:00,BMFBOVESPA:TAEE11,34.029999 +170751,2023-01-05 10:00:00,BMFBOVESPA:TAEE11,34.040001 +170752,2023-01-06 10:00:00,BMFBOVESPA:TAEE11,35.330002 +170753,2023-01-09 10:00:00,BMFBOVESPA:TAEE11,35.740002 +170754,2023-01-10 10:00:00,BMFBOVESPA:TAEE11,35.869999 +170755,2023-01-11 10:00:00,BMFBOVESPA:TAEE11,34.84 +170756,2023-01-12 10:00:00,BMFBOVESPA:TAEE11,34.93 +170757,2023-01-13 10:00:00,BMFBOVESPA:TAEE11,34.77 +170758,2023-01-16 10:00:00,BMFBOVESPA:TAEE11,34.790001 +170759,2023-01-17 10:00:00,BMFBOVESPA:TAEE11,35.040001 +170760,2023-01-18 10:00:00,BMFBOVESPA:TAEE11,35.02 +170761,2023-01-19 10:00:00,BMFBOVESPA:TAEE11,35.459999 +170762,2023-01-20 10:00:00,BMFBOVESPA:TAEE11,35.310001 +170763,2023-01-23 10:00:00,BMFBOVESPA:TAEE11,35.349998 +170764,2023-01-24 10:00:00,BMFBOVESPA:TAEE11,35.720001 +170765,2023-01-25 10:00:00,BMFBOVESPA:TAEE11,35.740002 +170766,2023-01-26 10:00:00,BMFBOVESPA:TAEE11,36.060001 +170767,2023-01-27 10:00:00,BMFBOVESPA:TAEE11,36.310001 +170768,2023-01-30 10:00:00,BMFBOVESPA:TAEE11,36.439999 +170769,2023-01-31 10:00:00,BMFBOVESPA:TAEE11,37.060001 +170770,2023-02-01 10:00:00,BMFBOVESPA:TAEE11,36.200001 +170771,2023-02-02 10:00:00,BMFBOVESPA:TAEE11,36.169998 +170772,2023-02-03 10:00:00,BMFBOVESPA:TAEE11,35.68 +170773,2023-02-06 10:00:00,BMFBOVESPA:TAEE11,36.07 +170774,2023-02-07 10:00:00,BMFBOVESPA:TAEE11,35.59 +170775,2023-02-08 10:00:00,BMFBOVESPA:TAEE11,36.049999 +170776,2023-02-09 10:00:00,BMFBOVESPA:TAEE11,35.57 +170777,2023-02-10 10:00:00,BMFBOVESPA:TAEE11,35.970001 +170778,2023-02-13 10:00:00,BMFBOVESPA:TAEE11,36.25 +170779,2023-02-14 10:00:00,BMFBOVESPA:TAEE11,35.98 +170780,2023-02-15 10:00:00,BMFBOVESPA:TAEE11,35.880001 +170781,2023-02-16 10:00:00,BMFBOVESPA:TAEE11,35.84 +170782,2023-02-17 10:00:00,BMFBOVESPA:TAEE11,35.919998 +170783,2023-02-22 13:00:00,BMFBOVESPA:TAEE11,35.68 +170784,2023-02-23 10:00:00,BMFBOVESPA:TAEE11,35.650002 +170785,2023-02-24 10:00:00,BMFBOVESPA:TAEE11,35.25 +170786,2023-02-27 10:00:00,BMFBOVESPA:TAEE11,35.419998 +170787,2023-02-28 10:00:00,BMFBOVESPA:TAEE11,35.490002 +170788,2023-03-01 10:00:00,BMFBOVESPA:TAEE11,35.630001 +170789,2023-03-02 10:00:00,BMFBOVESPA:TAEE11,35.549999 +170790,2023-03-03 10:00:00,BMFBOVESPA:TAEE11,35.639999 +170791,2023-03-06 10:00:00,BMFBOVESPA:TAEE11,35.880001 +170792,2023-03-07 10:00:00,BMFBOVESPA:TAEE11,35.950001 +170793,2023-03-08 10:00:00,BMFBOVESPA:TAEE11,36.139999 +170794,2023-03-09 10:00:00,BMFBOVESPA:TAEE11,35.900002 +170795,2023-03-10 10:00:00,BMFBOVESPA:TAEE11,35.98 +170796,2023-03-13 10:00:00,BMFBOVESPA:TAEE11,36.349998 +170797,2023-03-14 10:00:00,BMFBOVESPA:TAEE11,36.599998 +170798,2023-03-15 10:00:00,BMFBOVESPA:TAEE11,37.25 +170799,2023-03-16 10:00:00,BMFBOVESPA:TAEE11,35.75 +170800,2023-03-17 10:00:00,BMFBOVESPA:TAEE11,35.48 +170801,2023-03-20 10:00:00,BMFBOVESPA:TAEE11,35.549999 +170802,2023-03-21 10:00:00,BMFBOVESPA:TAEE11,34.849998 +170803,2023-03-22 10:00:00,BMFBOVESPA:TAEE11,34.689999 +170804,2023-03-23 10:00:00,BMFBOVESPA:TAEE11,34.5 +170805,2023-03-24 10:00:00,BMFBOVESPA:TAEE11,35.0 +170806,2023-03-27 10:00:00,BMFBOVESPA:TAEE11,34.970001 +170807,2023-03-28 10:00:00,BMFBOVESPA:TAEE11,35.029999 +170808,2023-03-29 10:00:00,BMFBOVESPA:TAEE11,34.919998 +170809,2023-03-30 10:00:00,BMFBOVESPA:TAEE11,34.849998 +170810,2023-03-31 10:00:00,BMFBOVESPA:TAEE11,34.830002 +170811,2023-04-03 10:00:00,BMFBOVESPA:TAEE11,34.650002 +170812,2023-04-04 10:00:00,BMFBOVESPA:TAEE11,35.18 +170813,2023-04-05 10:00:00,BMFBOVESPA:TAEE11,35.18 +170814,2023-04-06 10:00:00,BMFBOVESPA:TAEE11,35.049999 +170815,2023-04-10 10:00:00,BMFBOVESPA:TAEE11,33.950001 +170816,2023-04-11 10:00:00,BMFBOVESPA:TAEE11,33.939999 +170817,2023-04-12 10:00:00,BMFBOVESPA:TAEE11,34.700001 +170818,2023-04-13 10:00:00,BMFBOVESPA:TAEE11,34.950001 +170819,2023-04-14 10:00:00,BMFBOVESPA:TAEE11,34.799999 +170820,2023-04-17 10:00:00,BMFBOVESPA:TAEE11,35.360001 +170821,2023-04-18 10:00:00,BMFBOVESPA:TAEE11,35.110001 +170822,2023-04-19 10:00:00,BMFBOVESPA:TAEE11,34.73 +170823,2023-04-20 10:00:00,BMFBOVESPA:TAEE11,34.650002 +170824,2023-04-24 10:00:00,BMFBOVESPA:TAEE11,35.439999 +170825,2023-04-25 10:00:00,BMFBOVESPA:TAEE11,35.450001 +170826,2023-04-26 10:00:00,BMFBOVESPA:TAEE11,35.130001 +170827,2023-04-27 10:00:00,BMFBOVESPA:TAEE11,35.32 +170828,2023-04-28 10:00:00,BMFBOVESPA:TAEE11,36.470001 +170829,2023-05-02 10:00:00,BMFBOVESPA:TAEE11,36.080002 +170830,2023-05-03 10:00:00,BMFBOVESPA:TAEE11,36.09 +170831,2023-05-04 10:00:00,BMFBOVESPA:TAEE11,35.689999 +170832,2023-05-05 10:00:00,BMFBOVESPA:TAEE11,35.93 +170833,2023-05-08 10:00:00,BMFBOVESPA:TAEE11,36.040001 +170834,2023-05-09 10:00:00,BMFBOVESPA:TAEE11,36.25 +170835,2023-05-10 10:00:00,BMFBOVESPA:TAEE11,36.549999 +170836,2023-05-11 10:00:00,BMFBOVESPA:TAEE11,37.07 +170837,2023-05-12 10:00:00,BMFBOVESPA:TAEE11,37.189999 +170838,2023-05-15 10:00:00,BMFBOVESPA:TAEE11,37.169998 +170839,2023-05-16 10:00:00,BMFBOVESPA:TAEE11,37.02 +170840,2023-05-17 10:00:00,BMFBOVESPA:TAEE11,37.09 +170841,2023-05-18 10:00:00,BMFBOVESPA:TAEE11,37.16 +170842,2023-05-19 10:00:00,BMFBOVESPA:TAEE11,37.080002 +170843,2023-05-22 10:00:00,BMFBOVESPA:TAEE11,37.080002 +170844,2023-05-23 10:00:00,BMFBOVESPA:TAEE11,37.25 +170845,2023-05-24 10:00:00,BMFBOVESPA:TAEE11,37.330002 +170846,2023-05-25 10:00:00,BMFBOVESPA:TAEE11,37.619999 +170847,2023-05-26 10:00:00,BMFBOVESPA:TAEE11,37.68 +170848,2023-05-29 10:00:00,BMFBOVESPA:TAEE11,37.860001 +170849,2023-05-30 10:00:00,BMFBOVESPA:TAEE11,37.59 +170850,2023-05-31 10:00:00,BMFBOVESPA:TAEE11,36.919998 +170851,2023-06-01 10:00:00,BMFBOVESPA:TAEE11,37.080002 +170852,2023-06-02 10:00:00,BMFBOVESPA:TAEE11,36.93 +170853,2023-06-05 10:00:00,BMFBOVESPA:TAEE11,36.669998 +170854,2023-06-06 10:00:00,BMFBOVESPA:TAEE11,37.360001 +170855,2023-06-07 10:00:00,BMFBOVESPA:TAEE11,37.459999 +170856,2023-06-09 10:00:00,BMFBOVESPA:TAEE11,38.009998 +170857,2023-06-12 10:00:00,BMFBOVESPA:TAEE11,38.16 +170858,2023-06-13 10:00:00,BMFBOVESPA:TAEE11,37.650002 +170859,2023-06-14 10:00:00,BMFBOVESPA:TAEE11,38.110001 +170860,2023-06-15 10:00:00,BMFBOVESPA:TAEE11,38.009998 +170861,2023-06-16 10:00:00,BMFBOVESPA:TAEE11,37.389999 +170862,2023-06-19 10:00:00,BMFBOVESPA:TAEE11,37.810001 +170863,2023-06-20 10:00:00,BMFBOVESPA:TAEE11,37.830002 +170864,2023-06-21 10:00:00,BMFBOVESPA:TAEE11,37.849998 +170865,2023-06-22 10:00:00,BMFBOVESPA:TAEE11,37.490002 +170866,2023-06-23 10:00:00,BMFBOVESPA:TAEE11,38.049999 +170867,2023-06-26 10:00:00,BMFBOVESPA:TAEE11,37.810001 +170868,2023-06-27 10:00:00,BMFBOVESPA:TAEE11,37.459999 +170869,2023-06-28 10:00:00,BMFBOVESPA:TAEE11,37.279999 +170870,2023-06-29 10:00:00,BMFBOVESPA:TAEE11,37.169998 +170871,2023-06-30 10:00:00,BMFBOVESPA:TAEE11,37.639999 +170872,2023-07-03 10:00:00,BMFBOVESPA:TAEE11,37.509998 +170873,2023-07-04 10:00:00,BMFBOVESPA:TAEE11,37.400002 +170874,2023-07-05 10:00:00,BMFBOVESPA:TAEE11,37.119999 +170875,2023-07-06 10:00:00,BMFBOVESPA:TAEE11,37.029999 +170876,2023-07-07 10:00:00,BMFBOVESPA:TAEE11,37.169998 +170877,2023-07-10 10:00:00,BMFBOVESPA:TAEE11,36.75 +170878,2023-07-11 10:00:00,BMFBOVESPA:TAEE11,36.48 +170879,2023-07-12 10:00:00,BMFBOVESPA:TAEE11,36.220001 +170880,2023-07-13 10:00:00,BMFBOVESPA:TAEE11,36.220001 +170881,2023-07-14 10:00:00,BMFBOVESPA:TAEE11,36.169998 +170882,2023-07-17 10:00:00,BMFBOVESPA:TAEE11,36.41 +170883,2023-07-18 10:00:00,BMFBOVESPA:TAEE11,36.360001 +170884,2023-07-19 10:00:00,BMFBOVESPA:TAEE11,36.189999 +170885,2023-07-20 10:00:00,BMFBOVESPA:TAEE11,36.380001 +170886,2023-07-21 10:00:00,BMFBOVESPA:TAEE11,36.610001 +170887,2023-07-24 10:00:00,BMFBOVESPA:TAEE11,36.75 +170888,2023-07-25 10:00:00,BMFBOVESPA:TAEE11,36.240002 +170889,2023-07-26 10:00:00,BMFBOVESPA:TAEE11,36.32 +170890,2023-07-27 10:00:00,BMFBOVESPA:TAEE11,36.099998 +170891,2023-07-28 10:00:00,BMFBOVESPA:TAEE11,36.189999 +170892,2023-07-31 10:00:00,BMFBOVESPA:TAEE11,36.0 +170893,2023-08-01 10:00:00,BMFBOVESPA:TAEE11,36.130001 +170894,2023-08-02 10:00:00,BMFBOVESPA:TAEE11,36.200001 +170895,2023-08-03 10:00:00,BMFBOVESPA:TAEE11,36.419998 +170896,2023-08-04 10:00:00,BMFBOVESPA:TAEE11,36.5 +170897,2023-08-07 10:00:00,BMFBOVESPA:TAEE11,36.349998 +170898,2023-08-08 10:00:00,BMFBOVESPA:TAEE11,35.310001 +170899,2023-08-09 10:00:00,BMFBOVESPA:TAEE11,34.689999 +170900,2023-08-10 10:00:00,BMFBOVESPA:TAEE11,34.880001 +170901,2023-08-11 10:00:00,BMFBOVESPA:TAEE11,34.830002 +170902,2023-08-14 10:00:00,BMFBOVESPA:TAEE11,34.82 +170903,2023-08-15 10:00:00,BMFBOVESPA:TAEE11,34.5 +170904,2023-08-16 10:00:00,BMFBOVESPA:TAEE11,34.450001 +170905,2023-08-17 10:00:00,BMFBOVESPA:TAEE11,34.5 +170906,2023-08-18 10:00:00,BMFBOVESPA:TAEE11,34.720001 +170907,2023-08-21 10:00:00,BMFBOVESPA:TAEE11,34.450001 +170908,2023-08-22 10:00:00,BMFBOVESPA:TAEE11,34.5 +170909,2023-08-23 10:00:00,BMFBOVESPA:TAEE11,34.57 +170910,2023-08-24 10:00:00,BMFBOVESPA:TAEE11,34.900002 +170911,2023-08-25 10:00:00,BMFBOVESPA:TAEE11,34.77 +170912,2023-08-28 10:00:00,BMFBOVESPA:TAEE11,34.73 +170913,2023-08-29 10:00:00,BMFBOVESPA:TAEE11,34.939999 +170914,2023-08-30 10:00:00,BMFBOVESPA:TAEE11,34.810001 +170915,2023-08-31 10:00:00,BMFBOVESPA:TAEE11,34.200001 +170916,2023-09-01 10:00:00,BMFBOVESPA:TAEE11,34.91 +170917,2023-09-04 10:00:00,BMFBOVESPA:TAEE11,34.860001 +170918,2023-09-05 10:00:00,BMFBOVESPA:TAEE11,34.299999 +170919,2023-09-06 10:00:00,BMFBOVESPA:TAEE11,34.0 +170920,2023-09-08 10:00:00,BMFBOVESPA:TAEE11,34.25 +170921,2023-09-11 10:00:00,BMFBOVESPA:TAEE11,34.700001 +170922,2023-09-12 10:00:00,BMFBOVESPA:TAEE11,34.779999 +170923,2023-09-13 10:00:00,BMFBOVESPA:TAEE11,34.779999 +170924,2023-09-14 10:00:00,BMFBOVESPA:TAEE11,34.919998 +170925,2023-09-15 10:00:00,BMFBOVESPA:TAEE11,35.310001 +170926,2023-09-18 10:00:00,BMFBOVESPA:TAEE11,35.150002 +170927,2023-09-19 10:00:00,BMFBOVESPA:TAEE11,35.009998 +170928,2023-09-20 10:00:00,BMFBOVESPA:TAEE11,35.09 +170929,2023-09-21 10:00:00,BMFBOVESPA:TAEE11,34.98 +170930,2023-09-22 10:00:00,BMFBOVESPA:TAEE11,34.93 +170931,2023-09-25 10:00:00,BMFBOVESPA:TAEE11,34.73 +170932,2023-09-26 10:00:00,BMFBOVESPA:TAEE11,34.470001 +170933,2023-09-27 10:00:00,BMFBOVESPA:TAEE11,34.389999 +170934,2023-09-28 10:00:00,BMFBOVESPA:TAEE11,34.549999 +170935,2023-09-29 10:00:00,BMFBOVESPA:TAEE11,34.560001 +170936,2023-10-02 10:00:00,BMFBOVESPA:TAEE11,34.5 +170937,2023-10-03 10:00:00,BMFBOVESPA:TAEE11,33.830002 +170938,2023-10-04 10:00:00,BMFBOVESPA:TAEE11,34.25 +170939,2023-10-05 10:00:00,BMFBOVESPA:TAEE11,34.240002 +170940,2023-10-06 10:00:00,BMFBOVESPA:TAEE11,34.139999 +170941,2023-10-09 10:00:00,BMFBOVESPA:TAEE11,33.970001 +170942,2023-10-10 10:00:00,BMFBOVESPA:TAEE11,34.16 +170943,2023-10-11 10:00:00,BMFBOVESPA:TAEE11,34.02 +170944,2023-10-13 10:00:00,BMFBOVESPA:TAEE11,33.5 +170945,2023-10-16 10:00:00,BMFBOVESPA:TAEE11,33.779999 +170946,2023-10-17 10:00:00,BMFBOVESPA:TAEE11,33.459999 +170947,2023-10-18 10:00:00,BMFBOVESPA:TAEE11,33.599998 +170948,2023-10-19 10:00:00,BMFBOVESPA:TAEE11,33.77 +170949,2023-10-20 10:00:00,BMFBOVESPA:TAEE11,33.759998 +170950,2023-10-23 10:00:00,BMFBOVESPA:TAEE11,33.889999 +170951,2023-10-24 10:00:00,BMFBOVESPA:TAEE11,33.889999 +170952,2023-10-25 10:00:00,BMFBOVESPA:TAEE11,33.810001 +170953,2023-10-26 10:00:00,BMFBOVESPA:TAEE11,34.310001 +170954,2023-10-27 10:00:00,BMFBOVESPA:TAEE11,33.959999 +170955,2023-10-30 10:00:00,BMFBOVESPA:TAEE11,33.75 +170956,2023-10-31 10:00:00,BMFBOVESPA:TAEE11,33.790001 +170957,2023-11-01 10:00:00,BMFBOVESPA:TAEE11,33.990002 +170958,2023-11-03 10:00:00,BMFBOVESPA:TAEE11,34.73 +170959,2023-11-06 10:00:00,BMFBOVESPA:TAEE11,35.139999 +170960,2023-11-07 10:00:00,BMFBOVESPA:TAEE11,35.73 +170961,2023-11-08 10:00:00,BMFBOVESPA:TAEE11,35.720001 +170962,2023-11-09 10:00:00,BMFBOVESPA:TAEE11,35.66 +170963,2023-11-10 10:00:00,BMFBOVESPA:TAEE11,36.049999 +170964,2023-11-13 10:00:00,BMFBOVESPA:TAEE11,36.290001 +170965,2023-11-14 10:00:00,BMFBOVESPA:TAEE11,36.290001 +170966,2023-11-16 10:00:00,BMFBOVESPA:TAEE11,36.259998 +170967,2023-11-17 10:00:00,BMFBOVESPA:TAEE11,36.119999 +170968,2023-11-20 10:00:00,BMFBOVESPA:TAEE11,36.310001 +170969,2023-11-21 10:00:00,BMFBOVESPA:TAEE11,36.25 +170970,2023-11-22 10:00:00,BMFBOVESPA:TAEE11,36.560001 +170971,2023-11-23 10:00:00,BMFBOVESPA:TAEE11,36.830002 +170972,2023-11-24 10:00:00,BMFBOVESPA:TAEE11,36.650002 +170973,2023-11-27 10:00:00,BMFBOVESPA:TAEE11,36.720001 +170974,2023-11-28 10:00:00,BMFBOVESPA:TAEE11,36.52 +170975,2023-11-29 10:00:00,BMFBOVESPA:TAEE11,36.400002 +170976,2023-11-30 10:00:00,BMFBOVESPA:TAEE11,36.459999 +170977,2023-12-01 10:00:00,BMFBOVESPA:TAEE11,36.490002 +170978,2023-12-04 10:00:00,BMFBOVESPA:TAEE11,36.419998 +170979,2023-12-05 10:00:00,BMFBOVESPA:TAEE11,36.540001 +170980,2023-12-06 10:00:00,BMFBOVESPA:TAEE11,36.310001 +170981,2023-12-07 10:00:00,BMFBOVESPA:TAEE11,35.970001 +170982,2023-12-08 10:00:00,BMFBOVESPA:TAEE11,36.099998 +170983,2023-12-11 10:00:00,BMFBOVESPA:TAEE11,35.810001 +170984,2023-12-12 10:00:00,BMFBOVESPA:TAEE11,35.889999 +170985,2023-12-13 10:00:00,BMFBOVESPA:TAEE11,36.75 +170986,2023-12-14 10:00:00,BMFBOVESPA:TAEE11,36.950001 +170987,2023-12-15 10:00:00,BMFBOVESPA:TAEE11,37.209999 +170988,2023-12-18 10:00:00,BMFBOVESPA:TAEE11,37.0 +170989,2023-12-19 10:00:00,BMFBOVESPA:TAEE11,37.43 +170990,2023-12-20 10:00:00,BMFBOVESPA:TAEE11,37.32 +170991,2023-12-21 10:00:00,BMFBOVESPA:TAEE11,37.349998 +170992,2023-12-22 10:00:00,BMFBOVESPA:TAEE11,37.619999 +170993,2023-12-26 10:00:00,BMFBOVESPA:TAEE11,37.700001 +170994,2023-12-27 10:00:00,BMFBOVESPA:TAEE11,37.759998 +170995,2023-12-28 10:00:00,BMFBOVESPA:TAEE11,38.380001 +170996,2024-01-02 10:00:00,BMFBOVESPA:TAEE11,38.130001 +170997,2024-01-03 10:00:00,BMFBOVESPA:TAEE11,38.369999 +170998,2024-01-04 10:00:00,BMFBOVESPA:TAEE11,37.400002 +170999,2024-01-05 10:00:00,BMFBOVESPA:TAEE11,37.599998 +171000,2024-01-08 10:00:00,BMFBOVESPA:TAEE11,37.400002 +171001,2024-01-09 10:00:00,BMFBOVESPA:TAEE11,37.84 +171002,2024-01-10 10:00:00,BMFBOVESPA:TAEE11,37.720001 +171003,2024-01-11 10:00:00,BMFBOVESPA:TAEE11,37.450001 +171004,2024-01-12 10:00:00,BMFBOVESPA:TAEE11,37.580002 +171005,2024-01-15 10:00:00,BMFBOVESPA:TAEE11,37.849998 +171006,2024-01-16 10:00:00,BMFBOVESPA:TAEE11,37.650002 +171007,2024-01-17 10:00:00,BMFBOVESPA:TAEE11,37.630001 +171008,2024-01-18 10:00:00,BMFBOVESPA:TAEE11,37.220001 +171009,2024-01-19 10:00:00,BMFBOVESPA:TAEE11,37.349998 +171010,2024-01-22 10:00:00,BMFBOVESPA:TAEE11,36.919998 +171011,2024-01-23 10:00:00,BMFBOVESPA:TAEE11,37.099998 +171012,2024-01-24 10:00:00,BMFBOVESPA:TAEE11,36.919998 +171013,2024-01-25 10:00:00,BMFBOVESPA:TAEE11,36.790001 +171014,2024-01-26 10:00:00,BMFBOVESPA:TAEE11,36.900002 +171015,2024-01-29 10:00:00,BMFBOVESPA:TAEE11,36.77 +171016,2024-01-30 10:00:00,BMFBOVESPA:TAEE11,36.43 +171017,2024-01-31 10:00:00,BMFBOVESPA:TAEE11,36.889999 +171018,2024-02-01 10:00:00,BMFBOVESPA:TAEE11,37.02 +171019,2024-02-02 10:00:00,BMFBOVESPA:TAEE11,36.53 +171020,2009-12-17 09:00:00,BMFBOVESPA:FLRY3,5.342794 +171021,2009-12-18 09:00:00,BMFBOVESPA:FLRY3,5.168925 +171022,2009-12-21 09:00:00,BMFBOVESPA:FLRY3,5.036313 +171023,2009-12-22 09:00:00,BMFBOVESPA:FLRY3,5.065783 +171024,2009-12-23 09:00:00,BMFBOVESPA:FLRY3,5.065783 +171025,2009-12-28 09:00:00,BMFBOVESPA:FLRY3,5.180713 +171026,2009-12-29 09:00:00,BMFBOVESPA:FLRY3,5.269121 +171027,2009-12-30 09:00:00,BMFBOVESPA:FLRY3,5.384051 +171028,2010-01-04 09:00:00,BMFBOVESPA:FLRY3,5.29859 +171029,2010-01-05 09:00:00,BMFBOVESPA:FLRY3,5.269121 +171030,2010-01-06 09:00:00,BMFBOVESPA:FLRY3,5.460672 +171031,2010-01-07 09:00:00,BMFBOVESPA:FLRY3,5.478353 +171032,2010-01-08 09:00:00,BMFBOVESPA:FLRY3,5.590336 +171033,2010-01-11 09:00:00,BMFBOVESPA:FLRY3,5.634541 +171034,2010-01-12 09:00:00,BMFBOVESPA:FLRY3,5.737683 +171035,2010-01-13 09:00:00,BMFBOVESPA:FLRY3,5.752418 +171036,2010-01-14 09:00:00,BMFBOVESPA:FLRY3,5.855561 +171037,2010-01-15 09:00:00,BMFBOVESPA:FLRY3,5.7701 +171038,2010-01-18 09:00:00,BMFBOVESPA:FLRY3,5.811357 +171039,2010-01-19 09:00:00,BMFBOVESPA:FLRY3,5.858508 +171040,2010-01-20 09:00:00,BMFBOVESPA:FLRY3,5.781888 +171041,2010-01-21 09:00:00,BMFBOVESPA:FLRY3,5.743577 +171042,2010-01-22 09:00:00,BMFBOVESPA:FLRY3,5.708214 +171043,2010-01-26 09:00:00,BMFBOVESPA:FLRY3,5.675798 +171044,2010-01-27 09:00:00,BMFBOVESPA:FLRY3,5.672851 +171045,2010-01-28 09:00:00,BMFBOVESPA:FLRY3,5.708214 +171046,2010-01-29 09:00:00,BMFBOVESPA:FLRY3,5.705268 +171047,2010-02-01 09:00:00,BMFBOVESPA:FLRY3,5.619806 +171048,2010-02-02 09:00:00,BMFBOVESPA:FLRY3,5.534345 +171049,2010-02-03 09:00:00,BMFBOVESPA:FLRY3,5.531398 +171050,2010-02-04 09:00:00,BMFBOVESPA:FLRY3,5.248492 +171051,2010-02-05 09:00:00,BMFBOVESPA:FLRY3,5.180713 +171052,2010-02-08 09:00:00,BMFBOVESPA:FLRY3,5.233758 +171053,2010-02-09 09:00:00,BMFBOVESPA:FLRY3,5.416467 +171054,2010-02-10 09:00:00,BMFBOVESPA:FLRY3,5.546133 +171055,2010-02-11 09:00:00,BMFBOVESPA:FLRY3,5.496035 +171056,2010-02-12 09:00:00,BMFBOVESPA:FLRY3,5.416467 +171057,2010-02-17 09:00:00,BMFBOVESPA:FLRY3,5.563814 +171058,2010-02-18 09:00:00,BMFBOVESPA:FLRY3,5.826092 +171059,2010-02-19 09:00:00,BMFBOVESPA:FLRY3,5.831986 +171060,2010-02-22 10:00:00,BMFBOVESPA:FLRY3,5.778941 +171061,2010-02-23 10:00:00,BMFBOVESPA:FLRY3,5.649275 +171062,2010-02-24 10:00:00,BMFBOVESPA:FLRY3,5.752418 +171063,2010-02-25 10:00:00,BMFBOVESPA:FLRY3,5.634541 +171064,2010-02-26 10:00:00,BMFBOVESPA:FLRY3,5.852614 +171065,2010-03-01 10:00:00,BMFBOVESPA:FLRY3,5.631594 +171066,2010-03-02 10:00:00,BMFBOVESPA:FLRY3,5.54908 +171067,2010-03-03 10:00:00,BMFBOVESPA:FLRY3,5.563814 +171068,2010-03-04 10:00:00,BMFBOVESPA:FLRY3,5.563814 +171069,2010-03-05 10:00:00,BMFBOVESPA:FLRY3,5.634541 +171070,2010-03-08 10:00:00,BMFBOVESPA:FLRY3,5.622753 +171071,2010-03-09 10:00:00,BMFBOVESPA:FLRY3,5.578549 +171072,2010-03-10 10:00:00,BMFBOVESPA:FLRY3,5.54908 +171073,2010-03-11 10:00:00,BMFBOVESPA:FLRY3,5.563814 +171074,2010-03-12 10:00:00,BMFBOVESPA:FLRY3,5.563814 +171075,2010-03-15 10:00:00,BMFBOVESPA:FLRY3,5.622753 +171076,2010-03-16 10:00:00,BMFBOVESPA:FLRY3,5.593284 +171077,2010-03-17 10:00:00,BMFBOVESPA:FLRY3,5.717055 +171078,2010-03-18 10:00:00,BMFBOVESPA:FLRY3,5.796622 +171079,2010-03-19 10:00:00,BMFBOVESPA:FLRY3,5.752418 +171080,2010-03-22 10:00:00,BMFBOVESPA:FLRY3,5.767153 +171081,2010-03-23 10:00:00,BMFBOVESPA:FLRY3,5.781888 +171082,2010-03-24 10:00:00,BMFBOVESPA:FLRY3,5.65517 +171083,2010-03-25 10:00:00,BMFBOVESPA:FLRY3,5.722949 +171084,2010-03-26 10:00:00,BMFBOVESPA:FLRY3,5.696426 +171085,2010-03-29 10:00:00,BMFBOVESPA:FLRY3,5.649275 +171086,2010-03-30 10:00:00,BMFBOVESPA:FLRY3,5.681692 +171087,2010-03-31 10:00:00,BMFBOVESPA:FLRY3,5.563814 +171088,2010-04-01 10:00:00,BMFBOVESPA:FLRY3,5.360476 +171089,2010-04-05 10:00:00,BMFBOVESPA:FLRY3,5.210182 +171090,2010-04-06 10:00:00,BMFBOVESPA:FLRY3,5.095252 +171091,2010-04-07 10:00:00,BMFBOVESPA:FLRY3,5.006844 +171092,2010-04-08 10:00:00,BMFBOVESPA:FLRY3,5.160084 +171093,2010-04-09 10:00:00,BMFBOVESPA:FLRY3,5.239652 +171094,2010-04-12 10:00:00,BMFBOVESPA:FLRY3,5.266174 +171095,2010-04-13 10:00:00,BMFBOVESPA:FLRY3,5.275015 +171096,2010-04-14 10:00:00,BMFBOVESPA:FLRY3,5.269121 +171097,2010-04-15 10:00:00,BMFBOVESPA:FLRY3,5.210182 +171098,2010-04-16 10:00:00,BMFBOVESPA:FLRY3,5.210182 +171099,2010-04-19 10:00:00,BMFBOVESPA:FLRY3,5.180713 +171100,2010-04-20 10:00:00,BMFBOVESPA:FLRY3,5.269121 +171101,2010-04-22 10:00:00,BMFBOVESPA:FLRY3,5.239652 +171102,2010-04-23 10:00:00,BMFBOVESPA:FLRY3,5.269121 +171103,2010-04-26 10:00:00,BMFBOVESPA:FLRY3,5.272067 +171104,2010-04-27 10:00:00,BMFBOVESPA:FLRY3,5.124721 +171105,2010-04-28 10:00:00,BMFBOVESPA:FLRY3,5.124721 +171106,2010-04-29 10:00:00,BMFBOVESPA:FLRY3,5.180713 +171107,2010-04-30 10:00:00,BMFBOVESPA:FLRY3,5.189554 +171108,2010-05-03 10:00:00,BMFBOVESPA:FLRY3,5.319218 +171109,2010-05-04 10:00:00,BMFBOVESPA:FLRY3,5.210182 +171110,2010-05-05 10:00:00,BMFBOVESPA:FLRY3,5.15419 +171111,2010-05-06 10:00:00,BMFBOVESPA:FLRY3,5.036313 +171112,2010-05-07 10:00:00,BMFBOVESPA:FLRY3,4.965586 +171113,2010-05-10 10:00:00,BMFBOVESPA:FLRY3,4.936117 +171114,2010-05-11 10:00:00,BMFBOVESPA:FLRY3,4.96264 +171115,2010-05-12 10:00:00,BMFBOVESPA:FLRY3,5.024525 +171116,2010-05-13 10:00:00,BMFBOVESPA:FLRY3,5.180713 +171117,2010-05-14 10:00:00,BMFBOVESPA:FLRY3,5.124721 +171118,2010-05-17 10:00:00,BMFBOVESPA:FLRY3,5.051047 +171119,2010-05-18 10:00:00,BMFBOVESPA:FLRY3,5.006844 +171120,2010-05-19 10:00:00,BMFBOVESPA:FLRY3,4.977374 +171121,2010-05-20 10:00:00,BMFBOVESPA:FLRY3,4.888966 +171122,2010-05-21 10:00:00,BMFBOVESPA:FLRY3,4.859497 +171123,2010-05-24 10:00:00,BMFBOVESPA:FLRY3,4.835921 +171124,2010-05-25 10:00:00,BMFBOVESPA:FLRY3,4.830027 +171125,2010-05-26 10:00:00,BMFBOVESPA:FLRY3,4.977374 +171126,2010-05-27 10:00:00,BMFBOVESPA:FLRY3,5.021579 +171127,2010-05-28 10:00:00,BMFBOVESPA:FLRY3,5.219023 +171128,2010-05-31 10:00:00,BMFBOVESPA:FLRY3,5.210182 +171129,2010-06-01 10:00:00,BMFBOVESPA:FLRY3,5.127668 +171130,2010-06-02 10:00:00,BMFBOVESPA:FLRY3,5.15419 +171131,2010-06-04 10:00:00,BMFBOVESPA:FLRY3,5.254386 +171132,2010-06-07 10:00:00,BMFBOVESPA:FLRY3,5.386999 +171133,2010-06-08 10:00:00,BMFBOVESPA:FLRY3,5.563814 +171134,2010-06-09 10:00:00,BMFBOVESPA:FLRY3,5.342794 +171135,2010-06-10 10:00:00,BMFBOVESPA:FLRY3,5.460672 +171136,2010-06-11 10:00:00,BMFBOVESPA:FLRY3,5.416467 +171137,2010-06-14 10:00:00,BMFBOVESPA:FLRY3,5.32806 +171138,2010-06-15 10:00:00,BMFBOVESPA:FLRY3,5.348688 +171139,2010-06-16 10:00:00,BMFBOVESPA:FLRY3,5.29859 +171140,2010-06-17 10:00:00,BMFBOVESPA:FLRY3,5.357529 +171141,2010-06-18 10:00:00,BMFBOVESPA:FLRY3,5.37521 +171142,2010-06-21 10:00:00,BMFBOVESPA:FLRY3,5.416467 +171143,2010-06-22 10:00:00,BMFBOVESPA:FLRY3,5.504876 +171144,2010-06-23 10:00:00,BMFBOVESPA:FLRY3,5.566761 +171145,2010-06-24 10:00:00,BMFBOVESPA:FLRY3,5.563814 +171146,2010-06-25 10:00:00,BMFBOVESPA:FLRY3,5.622753 +171147,2010-06-28 10:00:00,BMFBOVESPA:FLRY3,5.708214 +171148,2010-06-29 10:00:00,BMFBOVESPA:FLRY3,5.708214 +171149,2010-06-30 10:00:00,BMFBOVESPA:FLRY3,5.852614 +171150,2010-07-01 10:00:00,BMFBOVESPA:FLRY3,5.837879 +171151,2010-07-02 10:00:00,BMFBOVESPA:FLRY3,5.831986 +171152,2010-07-05 10:00:00,BMFBOVESPA:FLRY3,5.855561 +171153,2010-07-06 10:00:00,BMFBOVESPA:FLRY3,5.9145 +171154,2010-07-07 10:00:00,BMFBOVESPA:FLRY3,6.094263 +171155,2010-07-08 10:00:00,BMFBOVESPA:FLRY3,6.265185 +171156,2010-07-12 10:00:00,BMFBOVESPA:FLRY3,5.9145 +171157,2010-07-13 10:00:00,BMFBOVESPA:FLRY3,6.002908 +171158,2010-07-14 10:00:00,BMFBOVESPA:FLRY3,5.855561 +171159,2010-07-15 10:00:00,BMFBOVESPA:FLRY3,5.855561 +171160,2010-07-16 10:00:00,BMFBOVESPA:FLRY3,5.855561 +171161,2010-07-19 10:00:00,BMFBOVESPA:FLRY3,5.858508 +171162,2010-07-20 10:00:00,BMFBOVESPA:FLRY3,5.855561 +171163,2010-07-21 10:00:00,BMFBOVESPA:FLRY3,5.802516 +171164,2010-07-22 10:00:00,BMFBOVESPA:FLRY3,5.911552 +171165,2010-07-23 10:00:00,BMFBOVESPA:FLRY3,5.861455 +171166,2010-07-26 10:00:00,BMFBOVESPA:FLRY3,5.870296 +171167,2010-07-27 10:00:00,BMFBOVESPA:FLRY3,5.896818 +171168,2010-07-28 10:00:00,BMFBOVESPA:FLRY3,5.811357 +171169,2010-07-29 10:00:00,BMFBOVESPA:FLRY3,5.867349 +171170,2010-07-30 10:00:00,BMFBOVESPA:FLRY3,5.973438 +171171,2010-08-02 10:00:00,BMFBOVESPA:FLRY3,5.899765 +171172,2010-08-03 10:00:00,BMFBOVESPA:FLRY3,5.9145 +171173,2010-08-04 10:00:00,BMFBOVESPA:FLRY3,5.826092 +171174,2010-08-05 10:00:00,BMFBOVESPA:FLRY3,5.929235 +171175,2010-08-06 10:00:00,BMFBOVESPA:FLRY3,5.861455 +171176,2010-08-09 10:00:00,BMFBOVESPA:FLRY3,5.973438 +171177,2010-08-10 10:00:00,BMFBOVESPA:FLRY3,5.920394 +171178,2010-08-11 10:00:00,BMFBOVESPA:FLRY3,5.893871 +171179,2010-08-12 10:00:00,BMFBOVESPA:FLRY3,6.046167 +171180,2010-08-13 10:00:00,BMFBOVESPA:FLRY3,6.063959 +171181,2010-08-16 10:00:00,BMFBOVESPA:FLRY3,5.96314 +171182,2010-08-17 10:00:00,BMFBOVESPA:FLRY3,6.034306 +171183,2010-08-18 10:00:00,BMFBOVESPA:FLRY3,6.25077 +171184,2010-08-19 10:00:00,BMFBOVESPA:FLRY3,6.870509 +171185,2010-08-20 10:00:00,BMFBOVESPA:FLRY3,6.612531 +171186,2010-08-23 10:00:00,BMFBOVESPA:FLRY3,6.464268 +171187,2010-08-24 10:00:00,BMFBOVESPA:FLRY3,6.152916 +171188,2010-08-25 10:00:00,BMFBOVESPA:FLRY3,6.404964 +171189,2010-08-26 10:00:00,BMFBOVESPA:FLRY3,6.434616 +171190,2010-08-27 10:00:00,BMFBOVESPA:FLRY3,6.434616 +171191,2010-08-30 10:00:00,BMFBOVESPA:FLRY3,6.2567 +171192,2010-08-31 10:00:00,BMFBOVESPA:FLRY3,6.404964 +171193,2010-09-01 10:00:00,BMFBOVESPA:FLRY3,6.41979 +171194,2010-09-02 10:00:00,BMFBOVESPA:FLRY3,6.523574 +171195,2010-09-03 10:00:00,BMFBOVESPA:FLRY3,6.345658 +171196,2010-09-06 10:00:00,BMFBOVESPA:FLRY3,6.493921 +171197,2010-09-08 10:00:00,BMFBOVESPA:FLRY3,6.479095 +171198,2010-09-09 10:00:00,BMFBOVESPA:FLRY3,6.464268 +171199,2010-09-10 10:00:00,BMFBOVESPA:FLRY3,6.461304 +171200,2010-09-13 10:00:00,BMFBOVESPA:FLRY3,6.470199 +171201,2010-09-14 10:00:00,BMFBOVESPA:FLRY3,6.467234 +171202,2010-09-15 10:00:00,BMFBOVESPA:FLRY3,6.508748 +171203,2010-09-16 10:00:00,BMFBOVESPA:FLRY3,6.523574 +171204,2010-09-17 10:00:00,BMFBOVESPA:FLRY3,6.642184 +171205,2010-09-20 10:00:00,BMFBOVESPA:FLRY3,6.728177 +171206,2010-09-21 10:00:00,BMFBOVESPA:FLRY3,6.5384 +171207,2010-09-22 10:00:00,BMFBOVESPA:FLRY3,6.464268 +171208,2010-09-23 10:00:00,BMFBOVESPA:FLRY3,6.455373 +171209,2010-09-24 10:00:00,BMFBOVESPA:FLRY3,6.286353 +171210,2010-09-27 10:00:00,BMFBOVESPA:FLRY3,6.330832 +171211,2010-09-28 10:00:00,BMFBOVESPA:FLRY3,6.268561 +171212,2010-09-29 10:00:00,BMFBOVESPA:FLRY3,6.316005 +171213,2010-09-30 10:00:00,BMFBOVESPA:FLRY3,6.227048 +171214,2010-10-01 10:00:00,BMFBOVESPA:FLRY3,6.271527 +171215,2010-10-04 10:00:00,BMFBOVESPA:FLRY3,6.2567 +171216,2010-10-05 10:00:00,BMFBOVESPA:FLRY3,6.227048 +171217,2010-10-06 10:00:00,BMFBOVESPA:FLRY3,6.227048 +171218,2010-10-07 10:00:00,BMFBOVESPA:FLRY3,6.227048 +171219,2010-10-08 10:00:00,BMFBOVESPA:FLRY3,6.230013 +171220,2010-10-11 10:00:00,BMFBOVESPA:FLRY3,6.384207 +171221,2010-10-13 10:00:00,BMFBOVESPA:FLRY3,6.301179 +171222,2010-10-14 10:00:00,BMFBOVESPA:FLRY3,6.227048 +171223,2010-10-15 10:00:00,BMFBOVESPA:FLRY3,6.227048 +171224,2010-10-18 09:00:00,BMFBOVESPA:FLRY3,6.224083 +171225,2010-10-19 09:00:00,BMFBOVESPA:FLRY3,6.227048 +171226,2010-10-20 09:00:00,BMFBOVESPA:FLRY3,6.203326 +171227,2010-10-21 09:00:00,BMFBOVESPA:FLRY3,6.182569 +171228,2010-10-22 09:00:00,BMFBOVESPA:FLRY3,6.227048 +171229,2010-10-25 09:00:00,BMFBOVESPA:FLRY3,6.523574 +171230,2010-10-26 09:00:00,BMFBOVESPA:FLRY3,6.375311 +171231,2010-10-27 09:00:00,BMFBOVESPA:FLRY3,6.461304 +171232,2010-10-28 09:00:00,BMFBOVESPA:FLRY3,6.479095 +171233,2010-10-29 09:00:00,BMFBOVESPA:FLRY3,6.523574 +171234,2010-11-01 09:00:00,BMFBOVESPA:FLRY3,6.734107 +171235,2010-11-03 09:00:00,BMFBOVESPA:FLRY3,6.671837 +171236,2010-11-04 09:00:00,BMFBOVESPA:FLRY3,6.731143 +171237,2010-11-05 09:00:00,BMFBOVESPA:FLRY3,6.71335 +171238,2010-11-08 09:00:00,BMFBOVESPA:FLRY3,6.731143 +171239,2010-11-09 09:00:00,BMFBOVESPA:FLRY3,6.70149 +171240,2010-11-10 09:00:00,BMFBOVESPA:FLRY3,6.553227 +171241,2010-11-11 09:00:00,BMFBOVESPA:FLRY3,6.657011 +171242,2010-11-12 09:00:00,BMFBOVESPA:FLRY3,6.671837 +171243,2010-11-16 09:00:00,BMFBOVESPA:FLRY3,6.523574 +171244,2010-11-17 09:00:00,BMFBOVESPA:FLRY3,6.41979 +171245,2010-11-18 09:00:00,BMFBOVESPA:FLRY3,6.520609 +171246,2010-11-19 09:00:00,BMFBOVESPA:FLRY3,6.523574 +171247,2010-11-22 09:00:00,BMFBOVESPA:FLRY3,6.493921 +171248,2010-11-23 09:00:00,BMFBOVESPA:FLRY3,6.404964 +171249,2010-11-24 09:00:00,BMFBOVESPA:FLRY3,6.568053 +171250,2010-11-25 09:00:00,BMFBOVESPA:FLRY3,6.582879 +171251,2010-11-26 09:00:00,BMFBOVESPA:FLRY3,6.639219 +171252,2010-11-29 09:00:00,BMFBOVESPA:FLRY3,6.479095 +171253,2010-11-30 09:00:00,BMFBOVESPA:FLRY3,6.597705 +171254,2010-12-01 09:00:00,BMFBOVESPA:FLRY3,6.70149 +171255,2010-12-02 09:00:00,BMFBOVESPA:FLRY3,6.8201 +171256,2010-12-03 09:00:00,BMFBOVESPA:FLRY3,6.923884 +171257,2010-12-06 09:00:00,BMFBOVESPA:FLRY3,7.116626 +171258,2010-12-07 09:00:00,BMFBOVESPA:FLRY3,7.057321 +171259,2010-12-08 09:00:00,BMFBOVESPA:FLRY3,6.968363 +171260,2010-12-09 09:00:00,BMFBOVESPA:FLRY3,6.968363 +171261,2010-12-10 09:00:00,BMFBOVESPA:FLRY3,7.175932 +171262,2010-12-13 09:00:00,BMFBOVESPA:FLRY3,7.413152 +171263,2010-12-14 09:00:00,BMFBOVESPA:FLRY3,7.368673 +171264,2010-12-15 09:00:00,BMFBOVESPA:FLRY3,7.413152 +171265,2010-12-16 09:00:00,BMFBOVESPA:FLRY3,7.605894 +171266,2010-12-17 09:00:00,BMFBOVESPA:FLRY3,7.413152 +171267,2010-12-20 09:00:00,BMFBOVESPA:FLRY3,7.317885 +171268,2010-12-21 09:00:00,BMFBOVESPA:FLRY3,7.392558 +171269,2010-12-22 09:00:00,BMFBOVESPA:FLRY3,7.503073 +171270,2010-12-23 09:00:00,BMFBOVESPA:FLRY3,7.541902 +171271,2010-12-27 09:00:00,BMFBOVESPA:FLRY3,7.676313 +171272,2010-12-28 09:00:00,BMFBOVESPA:FLRY3,7.676313 +171273,2010-12-29 09:00:00,BMFBOVESPA:FLRY3,7.73605 +171274,2010-12-30 09:00:00,BMFBOVESPA:FLRY3,7.960067 +171275,2011-01-03 09:00:00,BMFBOVESPA:FLRY3,8.055647 +171276,2011-01-04 09:00:00,BMFBOVESPA:FLRY3,7.765919 +171277,2011-01-05 09:00:00,BMFBOVESPA:FLRY3,7.46723 +171278,2011-01-06 09:00:00,BMFBOVESPA:FLRY3,7.46723 +171279,2011-01-07 09:00:00,BMFBOVESPA:FLRY3,7.765919 +171280,2011-01-10 09:00:00,BMFBOVESPA:FLRY3,7.613588 +171281,2011-01-11 09:00:00,BMFBOVESPA:FLRY3,7.529954 +171282,2011-01-12 09:00:00,BMFBOVESPA:FLRY3,7.518007 +171283,2011-01-13 09:00:00,BMFBOVESPA:FLRY3,7.616574 +171284,2011-01-14 09:00:00,BMFBOVESPA:FLRY3,7.780853 +171285,2011-01-17 09:00:00,BMFBOVESPA:FLRY3,7.768906 +171286,2011-01-18 09:00:00,BMFBOVESPA:FLRY3,7.810722 +171287,2011-01-19 09:00:00,BMFBOVESPA:FLRY3,7.83163 +171288,2011-01-20 09:00:00,BMFBOVESPA:FLRY3,7.73605 +171289,2011-01-21 09:00:00,BMFBOVESPA:FLRY3,7.661378 +171290,2011-01-24 09:00:00,BMFBOVESPA:FLRY3,7.616574 +171291,2011-01-26 09:00:00,BMFBOVESPA:FLRY3,7.709168 +171292,2011-01-27 09:00:00,BMFBOVESPA:FLRY3,7.795788 +171293,2011-01-28 09:00:00,BMFBOVESPA:FLRY3,7.407492 +171294,2011-01-31 09:00:00,BMFBOVESPA:FLRY3,7.46723 +171295,2011-02-01 09:00:00,BMFBOVESPA:FLRY3,7.46723 +171296,2011-02-02 09:00:00,BMFBOVESPA:FLRY3,7.46723 +171297,2011-02-03 09:00:00,BMFBOVESPA:FLRY3,7.407492 +171298,2011-02-04 09:00:00,BMFBOVESPA:FLRY3,7.392558 +171299,2011-02-07 09:00:00,BMFBOVESPA:FLRY3,7.46723 +171300,2011-02-08 09:00:00,BMFBOVESPA:FLRY3,7.398531 +171301,2011-02-09 09:00:00,BMFBOVESPA:FLRY3,7.168541 +171302,2011-02-10 09:00:00,BMFBOVESPA:FLRY3,6.974393 +171303,2011-02-11 09:00:00,BMFBOVESPA:FLRY3,7.03413 +171304,2011-02-14 09:00:00,BMFBOVESPA:FLRY3,7.093868 +171305,2011-02-15 09:00:00,BMFBOVESPA:FLRY3,7.317885 +171306,2011-02-16 09:00:00,BMFBOVESPA:FLRY3,7.526968 +171307,2011-02-17 09:00:00,BMFBOVESPA:FLRY3,7.377623 +171308,2011-02-18 09:00:00,BMFBOVESPA:FLRY3,7.407492 +171309,2011-02-21 10:00:00,BMFBOVESPA:FLRY3,7.305937 +171310,2011-02-22 10:00:00,BMFBOVESPA:FLRY3,7.216331 +171311,2011-02-23 10:00:00,BMFBOVESPA:FLRY3,7.078934 +171312,2011-02-24 10:00:00,BMFBOVESPA:FLRY3,6.974393 +171313,2011-02-25 10:00:00,BMFBOVESPA:FLRY3,6.735441 +171314,2011-02-28 10:00:00,BMFBOVESPA:FLRY3,6.586096 +171315,2011-03-01 10:00:00,BMFBOVESPA:FLRY3,6.511424 +171316,2011-03-02 10:00:00,BMFBOVESPA:FLRY3,6.424805 +171317,2011-03-03 10:00:00,BMFBOVESPA:FLRY3,6.645835 +171318,2011-03-04 10:00:00,BMFBOVESPA:FLRY3,6.684664 +171319,2011-03-09 10:00:00,BMFBOVESPA:FLRY3,6.998288 +171320,2011-03-10 10:00:00,BMFBOVESPA:FLRY3,6.959458 +171321,2011-03-11 10:00:00,BMFBOVESPA:FLRY3,6.839983 +171322,2011-03-14 10:00:00,BMFBOVESPA:FLRY3,6.989327 +171323,2011-03-15 10:00:00,BMFBOVESPA:FLRY3,6.89972 +171324,2011-03-16 10:00:00,BMFBOVESPA:FLRY3,7.019196 +171325,2011-03-17 10:00:00,BMFBOVESPA:FLRY3,7.078934 +171326,2011-03-18 10:00:00,BMFBOVESPA:FLRY3,6.810113 +171327,2011-03-21 10:00:00,BMFBOVESPA:FLRY3,6.953485 +171328,2011-03-22 10:00:00,BMFBOVESPA:FLRY3,7.237239 +171329,2011-03-23 10:00:00,BMFBOVESPA:FLRY3,7.12075 +171330,2011-03-24 10:00:00,BMFBOVESPA:FLRY3,7.258147 +171331,2011-03-25 10:00:00,BMFBOVESPA:FLRY3,7.201397 +171332,2011-03-28 10:00:00,BMFBOVESPA:FLRY3,7.138672 +171333,2011-03-29 10:00:00,BMFBOVESPA:FLRY3,7.132698 +171334,2011-03-30 10:00:00,BMFBOVESPA:FLRY3,7.156593 +171335,2011-03-31 10:00:00,BMFBOVESPA:FLRY3,7.243213 +171336,2011-04-01 10:00:00,BMFBOVESPA:FLRY3,7.258147 +171337,2011-04-04 10:00:00,BMFBOVESPA:FLRY3,7.108803 +171338,2011-04-05 10:00:00,BMFBOVESPA:FLRY3,7.084907 +171339,2011-04-06 10:00:00,BMFBOVESPA:FLRY3,7.063999 +171340,2011-04-07 10:00:00,BMFBOVESPA:FLRY3,6.959458 +171341,2011-04-08 10:00:00,BMFBOVESPA:FLRY3,6.944524 +171342,2011-04-11 10:00:00,BMFBOVESPA:FLRY3,6.959458 +171343,2011-04-12 10:00:00,BMFBOVESPA:FLRY3,6.780245 +171344,2011-04-13 10:00:00,BMFBOVESPA:FLRY3,6.607005 +171345,2011-04-14 10:00:00,BMFBOVESPA:FLRY3,6.601031 +171346,2011-04-15 10:00:00,BMFBOVESPA:FLRY3,6.654796 +171347,2011-04-18 10:00:00,BMFBOVESPA:FLRY3,6.397923 +171348,2011-04-19 10:00:00,BMFBOVESPA:FLRY3,6.502464 +171349,2011-04-20 10:00:00,BMFBOVESPA:FLRY3,6.795179 +171350,2011-04-25 10:00:00,BMFBOVESPA:FLRY3,6.825048 +171351,2011-04-26 10:00:00,BMFBOVESPA:FLRY3,6.92959 +171352,2011-04-27 10:00:00,BMFBOVESPA:FLRY3,6.795179 +171353,2011-04-28 10:00:00,BMFBOVESPA:FLRY3,6.926603 +171354,2011-04-29 10:00:00,BMFBOVESPA:FLRY3,7.004262 +171355,2011-05-02 10:00:00,BMFBOVESPA:FLRY3,7.317885 +171356,2011-05-03 10:00:00,BMFBOVESPA:FLRY3,7.084907 +171357,2011-05-04 10:00:00,BMFBOVESPA:FLRY3,7.132698 +171358,2011-05-05 10:00:00,BMFBOVESPA:FLRY3,7.019196 +171359,2011-05-06 10:00:00,BMFBOVESPA:FLRY3,7.078934 +171360,2011-05-09 10:00:00,BMFBOVESPA:FLRY3,6.92959 +171361,2011-05-10 10:00:00,BMFBOVESPA:FLRY3,7.189449 +171362,2011-05-11 10:00:00,BMFBOVESPA:FLRY3,7.377623 +171363,2011-05-12 10:00:00,BMFBOVESPA:FLRY3,7.703195 +171364,2011-05-13 10:00:00,BMFBOVESPA:FLRY3,7.703195 +171365,2011-05-16 10:00:00,BMFBOVESPA:FLRY3,7.377623 +171366,2011-05-17 10:00:00,BMFBOVESPA:FLRY3,7.46723 +171367,2011-05-18 10:00:00,BMFBOVESPA:FLRY3,7.60164 +171368,2011-05-19 10:00:00,BMFBOVESPA:FLRY3,7.377623 +171369,2011-05-20 10:00:00,BMFBOVESPA:FLRY3,7.497099 +171370,2011-05-23 10:00:00,BMFBOVESPA:FLRY3,7.46723 +171371,2011-05-24 10:00:00,BMFBOVESPA:FLRY3,7.464243 +171372,2011-05-25 10:00:00,BMFBOVESPA:FLRY3,7.512033 +171373,2011-05-26 10:00:00,BMFBOVESPA:FLRY3,7.512033 +171374,2011-05-27 10:00:00,BMFBOVESPA:FLRY3,7.661378 +171375,2011-05-30 10:00:00,BMFBOVESPA:FLRY3,7.470217 +171376,2011-05-31 10:00:00,BMFBOVESPA:FLRY3,7.765919 +171377,2011-06-01 10:00:00,BMFBOVESPA:FLRY3,7.706181 +171378,2011-06-02 10:00:00,BMFBOVESPA:FLRY3,7.694234 +171379,2011-06-03 10:00:00,BMFBOVESPA:FLRY3,7.46723 +171380,2011-06-06 10:00:00,BMFBOVESPA:FLRY3,7.317885 +171381,2011-06-07 10:00:00,BMFBOVESPA:FLRY3,7.395544 +171382,2011-06-08 10:00:00,BMFBOVESPA:FLRY3,7.485151 +171383,2011-06-09 10:00:00,BMFBOVESPA:FLRY3,7.273082 +171384,2011-06-10 10:00:00,BMFBOVESPA:FLRY3,6.989327 +171385,2011-06-13 10:00:00,BMFBOVESPA:FLRY3,6.875825 +171386,2011-06-14 10:00:00,BMFBOVESPA:FLRY3,6.959458 +171387,2011-06-15 10:00:00,BMFBOVESPA:FLRY3,7.093868 +171388,2011-06-16 10:00:00,BMFBOVESPA:FLRY3,6.944524 +171389,2011-06-17 10:00:00,BMFBOVESPA:FLRY3,7.347754 +171390,2011-06-20 10:00:00,BMFBOVESPA:FLRY3,7.168541 +171391,2011-06-21 10:00:00,BMFBOVESPA:FLRY3,7.168541 +171392,2011-06-22 10:00:00,BMFBOVESPA:FLRY3,7.090882 +171393,2011-06-24 10:00:00,BMFBOVESPA:FLRY3,7.317885 +171394,2011-06-27 10:00:00,BMFBOVESPA:FLRY3,7.037117 +171395,2011-06-28 10:00:00,BMFBOVESPA:FLRY3,7.078934 +171396,2011-06-29 10:00:00,BMFBOVESPA:FLRY3,6.786218 +171397,2011-06-30 10:00:00,BMFBOVESPA:FLRY3,6.789205 +171398,2011-07-01 10:00:00,BMFBOVESPA:FLRY3,6.869851 +171399,2011-07-04 10:00:00,BMFBOVESPA:FLRY3,6.959458 +171400,2011-07-05 10:00:00,BMFBOVESPA:FLRY3,6.926603 +171401,2011-07-06 10:00:00,BMFBOVESPA:FLRY3,7.019196 +171402,2011-07-07 10:00:00,BMFBOVESPA:FLRY3,7.043091 +171403,2011-07-08 10:00:00,BMFBOVESPA:FLRY3,7.03413 +171404,2011-07-11 10:00:00,BMFBOVESPA:FLRY3,6.768297 +171405,2011-07-12 10:00:00,BMFBOVESPA:FLRY3,6.690638 +171406,2011-07-13 10:00:00,BMFBOVESPA:FLRY3,7.138672 +171407,2011-07-14 10:00:00,BMFBOVESPA:FLRY3,6.869851 +171408,2011-07-15 10:00:00,BMFBOVESPA:FLRY3,6.869851 +171409,2011-07-18 10:00:00,BMFBOVESPA:FLRY3,6.58311 +171410,2011-07-19 10:00:00,BMFBOVESPA:FLRY3,6.645835 +171411,2011-07-20 10:00:00,BMFBOVESPA:FLRY3,6.675704 +171412,2011-07-21 10:00:00,BMFBOVESPA:FLRY3,6.571162 +171413,2011-07-22 10:00:00,BMFBOVESPA:FLRY3,6.511424 +171414,2011-07-25 10:00:00,BMFBOVESPA:FLRY3,6.660769 +171415,2011-07-26 10:00:00,BMFBOVESPA:FLRY3,6.49649 +171416,2011-07-27 10:00:00,BMFBOVESPA:FLRY3,6.27546 +171417,2011-07-28 10:00:00,BMFBOVESPA:FLRY3,6.332211 +171418,2011-07-29 10:00:00,BMFBOVESPA:FLRY3,6.36208 +171419,2011-08-01 10:00:00,BMFBOVESPA:FLRY3,6.436752 +171420,2011-08-02 10:00:00,BMFBOVESPA:FLRY3,6.388962 +171421,2011-08-03 10:00:00,BMFBOVESPA:FLRY3,6.332211 +171422,2011-08-04 10:00:00,BMFBOVESPA:FLRY3,5.940928 +171423,2011-08-05 10:00:00,BMFBOVESPA:FLRY3,5.914046 +171424,2011-08-08 10:00:00,BMFBOVESPA:FLRY3,5.466012 +171425,2011-08-09 10:00:00,BMFBOVESPA:FLRY3,5.675095 +171426,2011-08-10 10:00:00,BMFBOVESPA:FLRY3,5.672108 +171427,2011-08-11 10:00:00,BMFBOVESPA:FLRY3,5.713924 +171428,2011-08-12 10:00:00,BMFBOVESPA:FLRY3,5.734833 +171429,2011-08-15 10:00:00,BMFBOVESPA:FLRY3,5.821452 +171430,2011-08-16 10:00:00,BMFBOVESPA:FLRY3,5.839373 +171431,2011-08-17 10:00:00,BMFBOVESPA:FLRY3,5.943915 +171432,2011-08-18 10:00:00,BMFBOVESPA:FLRY3,5.914046 +171433,2011-08-19 10:00:00,BMFBOVESPA:FLRY3,5.973784 +171434,2011-08-22 10:00:00,BMFBOVESPA:FLRY3,6.045086 +171435,2011-08-23 10:00:00,BMFBOVESPA:FLRY3,6.099221 +171436,2011-08-24 10:00:00,BMFBOVESPA:FLRY3,6.135311 +171437,2011-08-25 10:00:00,BMFBOVESPA:FLRY3,5.95486 +171438,2011-08-26 10:00:00,BMFBOVESPA:FLRY3,6.117266 +171439,2011-08-29 10:00:00,BMFBOVESPA:FLRY3,6.387941 +171440,2011-08-30 10:00:00,BMFBOVESPA:FLRY3,6.664632 +171441,2011-08-31 10:00:00,BMFBOVESPA:FLRY3,6.917262 +171442,2011-09-01 10:00:00,BMFBOVESPA:FLRY3,6.962375 +171443,2011-09-02 10:00:00,BMFBOVESPA:FLRY3,6.842075 +171444,2011-09-05 10:00:00,BMFBOVESPA:FLRY3,6.766887 +171445,2011-09-06 10:00:00,BMFBOVESPA:FLRY3,6.857112 +171446,2011-09-08 10:00:00,BMFBOVESPA:FLRY3,6.887187 +171447,2011-09-09 10:00:00,BMFBOVESPA:FLRY3,6.405986 +171448,2011-09-12 10:00:00,BMFBOVESPA:FLRY3,6.526287 +171449,2011-09-13 10:00:00,BMFBOVESPA:FLRY3,6.532301 +171450,2011-09-14 10:00:00,BMFBOVESPA:FLRY3,6.415009 +171451,2011-09-15 10:00:00,BMFBOVESPA:FLRY3,6.285686 +171452,2011-09-16 10:00:00,BMFBOVESPA:FLRY3,6.466137 +171453,2011-09-19 10:00:00,BMFBOVESPA:FLRY3,6.586437 +171454,2011-09-20 10:00:00,BMFBOVESPA:FLRY3,6.517264 +171455,2011-09-21 10:00:00,BMFBOVESPA:FLRY3,6.381926 +171456,2011-09-22 10:00:00,BMFBOVESPA:FLRY3,6.255611 +171457,2011-09-23 10:00:00,BMFBOVESPA:FLRY3,6.285686 +171458,2011-09-26 10:00:00,BMFBOVESPA:FLRY3,6.390949 +171459,2011-09-27 10:00:00,BMFBOVESPA:FLRY3,6.559369 +171460,2011-09-28 10:00:00,BMFBOVESPA:FLRY3,6.490197 +171461,2011-09-29 10:00:00,BMFBOVESPA:FLRY3,6.616512 +171462,2011-09-30 10:00:00,BMFBOVESPA:FLRY3,6.748842 +171463,2011-10-03 10:00:00,BMFBOVESPA:FLRY3,6.616512 +171464,2011-10-04 10:00:00,BMFBOVESPA:FLRY3,6.733804 +171465,2011-10-05 10:00:00,BMFBOVESPA:FLRY3,6.589444 +171466,2011-10-06 10:00:00,BMFBOVESPA:FLRY3,6.613504 +171467,2011-10-07 10:00:00,BMFBOVESPA:FLRY3,6.405986 +171468,2011-10-10 10:00:00,BMFBOVESPA:FLRY3,6.511249 +171469,2011-10-11 10:00:00,BMFBOVESPA:FLRY3,6.421024 +171470,2011-10-13 10:00:00,BMFBOVESPA:FLRY3,6.436062 +171471,2011-10-14 10:00:00,BMFBOVESPA:FLRY3,6.375912 +171472,2011-10-17 09:00:00,BMFBOVESPA:FLRY3,6.345836 +171473,2011-10-18 09:00:00,BMFBOVESPA:FLRY3,6.448092 +171474,2011-10-19 09:00:00,BMFBOVESPA:FLRY3,6.490197 +171475,2011-10-20 09:00:00,BMFBOVESPA:FLRY3,6.460122 +171476,2011-10-21 09:00:00,BMFBOVESPA:FLRY3,6.502227 +171477,2011-10-24 09:00:00,BMFBOVESPA:FLRY3,6.354859 +171478,2011-10-25 09:00:00,BMFBOVESPA:FLRY3,6.375912 +171479,2011-10-26 09:00:00,BMFBOVESPA:FLRY3,6.405986 +171480,2011-10-27 09:00:00,BMFBOVESPA:FLRY3,6.463129 +171481,2011-10-28 09:00:00,BMFBOVESPA:FLRY3,6.496212 +171482,2011-10-31 09:00:00,BMFBOVESPA:FLRY3,6.511249 +171483,2011-11-01 09:00:00,BMFBOVESPA:FLRY3,6.484181 +171484,2011-11-03 09:00:00,BMFBOVESPA:FLRY3,6.508241 +171485,2011-11-04 09:00:00,BMFBOVESPA:FLRY3,6.526287 +171486,2011-11-07 09:00:00,BMFBOVESPA:FLRY3,6.643579 +171487,2011-11-08 09:00:00,BMFBOVESPA:FLRY3,6.613504 +171488,2011-11-09 09:00:00,BMFBOVESPA:FLRY3,6.613504 +171489,2011-11-10 09:00:00,BMFBOVESPA:FLRY3,6.643579 +171490,2011-11-11 09:00:00,BMFBOVESPA:FLRY3,6.676662 +171491,2011-11-14 09:00:00,BMFBOVESPA:FLRY3,6.766887 +171492,2011-11-16 09:00:00,BMFBOVESPA:FLRY3,6.754857 +171493,2011-11-17 09:00:00,BMFBOVESPA:FLRY3,6.586437 +171494,2011-11-18 09:00:00,BMFBOVESPA:FLRY3,6.421024 +171495,2011-11-21 09:00:00,BMFBOVESPA:FLRY3,6.366889 +171496,2011-11-22 09:00:00,BMFBOVESPA:FLRY3,6.360874 +171497,2011-11-23 09:00:00,BMFBOVESPA:FLRY3,6.240574 +171498,2011-11-24 09:00:00,BMFBOVESPA:FLRY3,6.285686 +171499,2011-11-25 09:00:00,BMFBOVESPA:FLRY3,6.255611 +171500,2011-11-28 09:00:00,BMFBOVESPA:FLRY3,6.285686 +171501,2011-11-29 09:00:00,BMFBOVESPA:FLRY3,6.180423 +171502,2011-11-30 09:00:00,BMFBOVESPA:FLRY3,6.195461 +171503,2011-12-01 09:00:00,BMFBOVESPA:FLRY3,6.451099 +171504,2011-12-02 09:00:00,BMFBOVESPA:FLRY3,6.393956 +171505,2011-12-05 09:00:00,BMFBOVESPA:FLRY3,6.541324 +171506,2011-12-06 09:00:00,BMFBOVESPA:FLRY3,6.616512 +171507,2011-12-07 09:00:00,BMFBOVESPA:FLRY3,6.436062 +171508,2011-12-08 09:00:00,BMFBOVESPA:FLRY3,6.436062 +171509,2011-12-09 09:00:00,BMFBOVESPA:FLRY3,6.496212 +171510,2011-12-12 09:00:00,BMFBOVESPA:FLRY3,6.544332 +171511,2011-12-13 09:00:00,BMFBOVESPA:FLRY3,6.421024 +171512,2011-12-14 09:00:00,BMFBOVESPA:FLRY3,6.375912 +171513,2011-12-15 09:00:00,BMFBOVESPA:FLRY3,6.421024 +171514,2011-12-16 09:00:00,BMFBOVESPA:FLRY3,6.496212 +171515,2011-12-19 09:00:00,BMFBOVESPA:FLRY3,6.541324 +171516,2011-12-20 09:00:00,BMFBOVESPA:FLRY3,6.464108 +171517,2011-12-21 09:00:00,BMFBOVESPA:FLRY3,6.485223 +171518,2011-12-22 09:00:00,BMFBOVESPA:FLRY3,6.470141 +171519,2011-12-23 09:00:00,BMFBOVESPA:FLRY3,6.470141 +171520,2011-12-26 09:00:00,BMFBOVESPA:FLRY3,6.470141 +171521,2011-12-27 09:00:00,BMFBOVESPA:FLRY3,6.470141 +171522,2011-12-28 09:00:00,BMFBOVESPA:FLRY3,6.418862 +171523,2011-12-29 09:00:00,BMFBOVESPA:FLRY3,6.455059 +171524,2012-01-02 09:00:00,BMFBOVESPA:FLRY3,6.430928 +171525,2012-01-03 09:00:00,BMFBOVESPA:FLRY3,6.560632 +171526,2012-01-04 09:00:00,BMFBOVESPA:FLRY3,6.518403 +171527,2012-01-05 09:00:00,BMFBOVESPA:FLRY3,6.485223 +171528,2012-01-06 09:00:00,BMFBOVESPA:FLRY3,6.515386 +171529,2012-01-09 09:00:00,BMFBOVESPA:FLRY3,6.566665 +171530,2012-01-10 09:00:00,BMFBOVESPA:FLRY3,6.572698 +171531,2012-01-11 09:00:00,BMFBOVESPA:FLRY3,6.581747 +171532,2012-01-12 09:00:00,BMFBOVESPA:FLRY3,6.560632 +171533,2012-01-13 09:00:00,BMFBOVESPA:FLRY3,6.596829 +171534,2012-01-16 09:00:00,BMFBOVESPA:FLRY3,6.62096 +171535,2012-01-17 09:00:00,BMFBOVESPA:FLRY3,6.636042 +171536,2012-01-18 09:00:00,BMFBOVESPA:FLRY3,6.605878 +171537,2012-01-19 09:00:00,BMFBOVESPA:FLRY3,6.633025 +171538,2012-01-20 09:00:00,BMFBOVESPA:FLRY3,6.605878 +171539,2012-01-23 09:00:00,BMFBOVESPA:FLRY3,6.575714 +171540,2012-01-24 09:00:00,BMFBOVESPA:FLRY3,6.605878 +171541,2012-01-26 09:00:00,BMFBOVESPA:FLRY3,6.636042 +171542,2012-01-27 09:00:00,BMFBOVESPA:FLRY3,6.681287 +171543,2012-01-30 09:00:00,BMFBOVESPA:FLRY3,6.786861 +171544,2012-01-31 09:00:00,BMFBOVESPA:FLRY3,6.892434 +171545,2012-02-01 09:00:00,BMFBOVESPA:FLRY3,6.874336 +171546,2012-02-02 09:00:00,BMFBOVESPA:FLRY3,6.877352 +171547,2012-02-03 09:00:00,BMFBOVESPA:FLRY3,6.847189 +171548,2012-02-06 09:00:00,BMFBOVESPA:FLRY3,6.844172 +171549,2012-02-07 09:00:00,BMFBOVESPA:FLRY3,6.783844 +171550,2012-02-08 09:00:00,BMFBOVESPA:FLRY3,6.726533 +171551,2012-02-09 09:00:00,BMFBOVESPA:FLRY3,6.485223 +171552,2012-02-10 09:00:00,BMFBOVESPA:FLRY3,6.530468 +171553,2012-02-13 09:00:00,BMFBOVESPA:FLRY3,6.560632 +171554,2012-02-14 09:00:00,BMFBOVESPA:FLRY3,6.639058 +171555,2012-02-15 09:00:00,BMFBOVESPA:FLRY3,6.801942 +171556,2012-02-16 09:00:00,BMFBOVESPA:FLRY3,6.892434 +171557,2012-02-17 09:00:00,BMFBOVESPA:FLRY3,6.934664 +171558,2012-02-22 09:00:00,BMFBOVESPA:FLRY3,6.982926 +171559,2012-02-23 09:00:00,BMFBOVESPA:FLRY3,7.103581 +171560,2012-02-24 09:00:00,BMFBOVESPA:FLRY3,7.194073 +171561,2012-02-27 10:00:00,BMFBOVESPA:FLRY3,7.133745 +171562,2012-02-28 10:00:00,BMFBOVESPA:FLRY3,7.236302 +171563,2012-02-29 10:00:00,BMFBOVESPA:FLRY3,7.387121 +171564,2012-03-01 10:00:00,BMFBOVESPA:FLRY3,7.390137 +171565,2012-03-02 10:00:00,BMFBOVESPA:FLRY3,7.305678 +171566,2012-03-05 10:00:00,BMFBOVESPA:FLRY3,7.299646 +171567,2012-03-06 10:00:00,BMFBOVESPA:FLRY3,7.299646 +171568,2012-03-07 10:00:00,BMFBOVESPA:FLRY3,7.299646 +171569,2012-03-08 10:00:00,BMFBOVESPA:FLRY3,7.359974 +171570,2012-03-09 10:00:00,BMFBOVESPA:FLRY3,7.465547 +171571,2012-03-12 10:00:00,BMFBOVESPA:FLRY3,7.347908 +171572,2012-03-13 10:00:00,BMFBOVESPA:FLRY3,7.359974 +171573,2012-03-14 10:00:00,BMFBOVESPA:FLRY3,7.408235 +171574,2012-03-15 10:00:00,BMFBOVESPA:FLRY3,7.510793 +171575,2012-03-16 10:00:00,BMFBOVESPA:FLRY3,7.601284 +171576,2012-03-19 10:00:00,BMFBOVESPA:FLRY3,7.480629 +171577,2012-03-20 10:00:00,BMFBOVESPA:FLRY3,7.480629 +171578,2012-03-21 10:00:00,BMFBOVESPA:FLRY3,7.540957 +171579,2012-03-22 10:00:00,BMFBOVESPA:FLRY3,7.510793 +171580,2012-03-23 10:00:00,BMFBOVESPA:FLRY3,7.706857 +171581,2012-03-26 10:00:00,BMFBOVESPA:FLRY3,7.631448 +171582,2012-03-27 10:00:00,BMFBOVESPA:FLRY3,7.616366 +171583,2012-03-28 10:00:00,BMFBOVESPA:FLRY3,7.592235 +171584,2012-03-29 10:00:00,BMFBOVESPA:FLRY3,7.359974 +171585,2012-03-30 10:00:00,BMFBOVESPA:FLRY3,7.269482 +171586,2012-04-02 10:00:00,BMFBOVESPA:FLRY3,7.17899 +171587,2012-04-03 10:00:00,BMFBOVESPA:FLRY3,7.359974 +171588,2012-04-04 10:00:00,BMFBOVESPA:FLRY3,7.390137 +171589,2012-04-05 10:00:00,BMFBOVESPA:FLRY3,7.381088 +171590,2012-04-09 10:00:00,BMFBOVESPA:FLRY3,7.326794 +171591,2012-04-10 10:00:00,BMFBOVESPA:FLRY3,7.293613 +171592,2012-04-11 10:00:00,BMFBOVESPA:FLRY3,7.299646 +171593,2012-04-12 10:00:00,BMFBOVESPA:FLRY3,7.299646 +171594,2012-04-13 10:00:00,BMFBOVESPA:FLRY3,7.299646 +171595,2012-04-16 10:00:00,BMFBOVESPA:FLRY3,7.269482 +171596,2012-04-17 10:00:00,BMFBOVESPA:FLRY3,7.269482 +171597,2012-04-18 10:00:00,BMFBOVESPA:FLRY3,7.314728 +171598,2012-04-19 10:00:00,BMFBOVESPA:FLRY3,7.390137 +171599,2012-04-20 10:00:00,BMFBOVESPA:FLRY3,7.314728 +171600,2012-04-23 10:00:00,BMFBOVESPA:FLRY3,7.239318 +171601,2012-04-24 10:00:00,BMFBOVESPA:FLRY3,7.239318 +171602,2012-04-25 10:00:00,BMFBOVESPA:FLRY3,7.212171 +171603,2012-04-26 10:00:00,BMFBOVESPA:FLRY3,7.272499 +171604,2012-04-27 10:00:00,BMFBOVESPA:FLRY3,7.359974 +171605,2012-04-30 10:00:00,BMFBOVESPA:FLRY3,7.408235 +171606,2012-05-02 10:00:00,BMFBOVESPA:FLRY3,7.269482 +171607,2012-05-03 10:00:00,BMFBOVESPA:FLRY3,7.2544 +171608,2012-05-04 10:00:00,BMFBOVESPA:FLRY3,7.501744 +171609,2012-05-07 10:00:00,BMFBOVESPA:FLRY3,7.344892 +171610,2012-05-08 10:00:00,BMFBOVESPA:FLRY3,7.420301 +171611,2012-05-09 10:00:00,BMFBOVESPA:FLRY3,7.550006 +171612,2012-05-10 10:00:00,BMFBOVESPA:FLRY3,7.658595 +171613,2012-05-11 10:00:00,BMFBOVESPA:FLRY3,7.661612 +171614,2012-05-14 10:00:00,BMFBOVESPA:FLRY3,7.540957 +171615,2012-05-15 10:00:00,BMFBOVESPA:FLRY3,7.519842 +171616,2012-05-16 10:00:00,BMFBOVESPA:FLRY3,7.4384 +171617,2012-05-17 10:00:00,BMFBOVESPA:FLRY3,7.2544 +171618,2012-05-18 10:00:00,BMFBOVESPA:FLRY3,7.206138 +171619,2012-05-21 10:00:00,BMFBOVESPA:FLRY3,7.329809 +171620,2012-05-22 10:00:00,BMFBOVESPA:FLRY3,7.420301 +171621,2012-05-23 10:00:00,BMFBOVESPA:FLRY3,7.417285 +171622,2012-05-24 10:00:00,BMFBOVESPA:FLRY3,7.390137 +171623,2012-05-25 10:00:00,BMFBOVESPA:FLRY3,7.495711 +171624,2012-05-28 10:00:00,BMFBOVESPA:FLRY3,7.628432 +171625,2012-05-29 10:00:00,BMFBOVESPA:FLRY3,7.405219 +171626,2012-05-30 10:00:00,BMFBOVESPA:FLRY3,7.272499 +171627,2012-05-31 10:00:00,BMFBOVESPA:FLRY3,7.281547 +171628,2012-06-01 10:00:00,BMFBOVESPA:FLRY3,7.163909 +171629,2012-06-04 10:00:00,BMFBOVESPA:FLRY3,7.088499 +171630,2012-06-05 10:00:00,BMFBOVESPA:FLRY3,7.118663 +171631,2012-06-06 10:00:00,BMFBOVESPA:FLRY3,7.148827 +171632,2012-06-08 10:00:00,BMFBOVESPA:FLRY3,7.2544 +171633,2012-06-11 10:00:00,BMFBOVESPA:FLRY3,7.329809 +171634,2012-06-12 10:00:00,BMFBOVESPA:FLRY3,7.450465 +171635,2012-06-13 10:00:00,BMFBOVESPA:FLRY3,7.519842 +171636,2012-06-14 10:00:00,BMFBOVESPA:FLRY3,7.390137 +171637,2012-06-15 10:00:00,BMFBOVESPA:FLRY3,7.53794 +171638,2012-06-18 10:00:00,BMFBOVESPA:FLRY3,7.498727 +171639,2012-06-19 10:00:00,BMFBOVESPA:FLRY3,7.420301 +171640,2012-06-20 10:00:00,BMFBOVESPA:FLRY3,7.393154 +171641,2012-06-21 10:00:00,BMFBOVESPA:FLRY3,7.450465 +171642,2012-06-22 10:00:00,BMFBOVESPA:FLRY3,7.47158 +171643,2012-06-25 10:00:00,BMFBOVESPA:FLRY3,7.375056 +171644,2012-06-26 10:00:00,BMFBOVESPA:FLRY3,7.390137 +171645,2012-06-27 10:00:00,BMFBOVESPA:FLRY3,7.562071 +171646,2012-06-28 10:00:00,BMFBOVESPA:FLRY3,7.543973 +171647,2012-06-29 10:00:00,BMFBOVESPA:FLRY3,7.691776 +171648,2012-07-02 10:00:00,BMFBOVESPA:FLRY3,7.842595 +171649,2012-07-03 10:00:00,BMFBOVESPA:FLRY3,8.065807 +171650,2012-07-04 10:00:00,BMFBOVESPA:FLRY3,8.011512 +171651,2012-07-05 10:00:00,BMFBOVESPA:FLRY3,7.96325 +171652,2012-07-06 10:00:00,BMFBOVESPA:FLRY3,7.791316 +171653,2012-07-10 10:00:00,BMFBOVESPA:FLRY3,7.878792 +171654,2012-07-11 10:00:00,BMFBOVESPA:FLRY3,8.023578 +171655,2012-07-12 10:00:00,BMFBOVESPA:FLRY3,7.975316 +171656,2012-07-13 10:00:00,BMFBOVESPA:FLRY3,7.933086 +171657,2012-07-16 10:00:00,BMFBOVESPA:FLRY3,7.933086 +171658,2012-07-17 10:00:00,BMFBOVESPA:FLRY3,7.752104 +171659,2012-07-18 10:00:00,BMFBOVESPA:FLRY3,7.2544 +171660,2012-07-19 10:00:00,BMFBOVESPA:FLRY3,6.907516 +171661,2012-07-20 10:00:00,BMFBOVESPA:FLRY3,7.049286 +171662,2012-07-23 10:00:00,BMFBOVESPA:FLRY3,6.93768 +171663,2012-07-24 10:00:00,BMFBOVESPA:FLRY3,6.669222 +171664,2012-07-25 10:00:00,BMFBOVESPA:FLRY3,6.611911 +171665,2012-07-26 10:00:00,BMFBOVESPA:FLRY3,6.605878 +171666,2012-07-27 10:00:00,BMFBOVESPA:FLRY3,6.542534 +171667,2012-07-30 10:00:00,BMFBOVESPA:FLRY3,6.530468 +171668,2012-07-31 10:00:00,BMFBOVESPA:FLRY3,6.458075 +171669,2012-08-01 10:00:00,BMFBOVESPA:FLRY3,6.575714 +171670,2012-08-02 10:00:00,BMFBOVESPA:FLRY3,6.599845 +171671,2012-08-03 10:00:00,BMFBOVESPA:FLRY3,6.626992 +171672,2012-08-06 10:00:00,BMFBOVESPA:FLRY3,6.732564 +171673,2012-08-07 10:00:00,BMFBOVESPA:FLRY3,6.765938 +171674,2012-08-08 10:00:00,BMFBOVESPA:FLRY3,6.829653 +171675,2012-08-09 10:00:00,BMFBOVESPA:FLRY3,6.91764 +171676,2012-08-10 10:00:00,BMFBOVESPA:FLRY3,6.735598 +171677,2012-08-13 10:00:00,BMFBOVESPA:FLRY3,6.726495 +171678,2012-08-14 10:00:00,BMFBOVESPA:FLRY3,6.826619 +171679,2012-08-15 10:00:00,BMFBOVESPA:FLRY3,6.85696 +171680,2012-08-16 10:00:00,BMFBOVESPA:FLRY3,6.87213 +171681,2012-08-17 10:00:00,BMFBOVESPA:FLRY3,6.91764 +171682,2012-08-20 10:00:00,BMFBOVESPA:FLRY3,6.796279 +171683,2012-08-21 10:00:00,BMFBOVESPA:FLRY3,6.85696 +171684,2012-08-22 10:00:00,BMFBOVESPA:FLRY3,6.735598 +171685,2012-08-23 10:00:00,BMFBOVESPA:FLRY3,6.629406 +171686,2012-08-24 10:00:00,BMFBOVESPA:FLRY3,6.674916 +171687,2012-08-27 10:00:00,BMFBOVESPA:FLRY3,6.659746 +171688,2012-08-28 10:00:00,BMFBOVESPA:FLRY3,6.781108 +171689,2012-08-29 10:00:00,BMFBOVESPA:FLRY3,6.796279 +171690,2012-08-30 10:00:00,BMFBOVESPA:FLRY3,6.614235 +171691,2012-08-31 10:00:00,BMFBOVESPA:FLRY3,6.690086 +171692,2012-09-03 10:00:00,BMFBOVESPA:FLRY3,6.75987 +171693,2012-09-04 10:00:00,BMFBOVESPA:FLRY3,6.629406 +171694,2012-09-05 10:00:00,BMFBOVESPA:FLRY3,6.802347 +171695,2012-09-06 10:00:00,BMFBOVESPA:FLRY3,6.629406 +171696,2012-09-10 10:00:00,BMFBOVESPA:FLRY3,6.932811 +171697,2012-09-11 10:00:00,BMFBOVESPA:FLRY3,6.896402 +171698,2012-09-12 10:00:00,BMFBOVESPA:FLRY3,6.91764 +171699,2012-09-13 10:00:00,BMFBOVESPA:FLRY3,6.684019 +171700,2012-09-14 10:00:00,BMFBOVESPA:FLRY3,6.85696 +171701,2012-09-17 10:00:00,BMFBOVESPA:FLRY3,6.978322 +171702,2012-09-18 10:00:00,BMFBOVESPA:FLRY3,6.960118 +171703,2012-09-19 10:00:00,BMFBOVESPA:FLRY3,6.91764 +171704,2012-09-20 10:00:00,BMFBOVESPA:FLRY3,6.941913 +171705,2012-09-21 10:00:00,BMFBOVESPA:FLRY3,6.796279 +171706,2012-09-24 10:00:00,BMFBOVESPA:FLRY3,6.978322 +171707,2012-09-25 10:00:00,BMFBOVESPA:FLRY3,7.008662 +171708,2012-09-26 10:00:00,BMFBOVESPA:FLRY3,7.130024 +171709,2012-09-27 10:00:00,BMFBOVESPA:FLRY3,7.130024 +171710,2012-09-28 10:00:00,BMFBOVESPA:FLRY3,7.357578 +171711,2012-10-01 10:00:00,BMFBOVESPA:FLRY3,7.357578 +171712,2012-10-02 10:00:00,BMFBOVESPA:FLRY3,7.387919 +171713,2012-10-03 10:00:00,BMFBOVESPA:FLRY3,7.4486 +171714,2012-10-04 10:00:00,BMFBOVESPA:FLRY3,7.512315 +171715,2012-10-05 10:00:00,BMFBOVESPA:FLRY3,7.585132 +171716,2012-10-08 10:00:00,BMFBOVESPA:FLRY3,7.500179 +171717,2012-10-09 10:00:00,BMFBOVESPA:FLRY3,7.733801 +171718,2012-10-10 10:00:00,BMFBOVESPA:FLRY3,7.296897 +171719,2012-10-11 10:00:00,BMFBOVESPA:FLRY3,7.312068 +171720,2012-10-15 10:00:00,BMFBOVESPA:FLRY3,7.43343 +171721,2012-10-16 10:00:00,BMFBOVESPA:FLRY3,7.403089 +171722,2012-10-17 10:00:00,BMFBOVESPA:FLRY3,7.312068 +171723,2012-10-18 10:00:00,BMFBOVESPA:FLRY3,7.266557 +171724,2012-10-19 10:00:00,BMFBOVESPA:FLRY3,7.205876 +171725,2012-10-22 09:00:00,BMFBOVESPA:FLRY3,7.281727 +171726,2012-10-23 09:00:00,BMFBOVESPA:FLRY3,7.105752 +171727,2012-10-24 09:00:00,BMFBOVESPA:FLRY3,7.114854 +171728,2012-10-25 09:00:00,BMFBOVESPA:FLRY3,7.130024 +171729,2012-10-26 09:00:00,BMFBOVESPA:FLRY3,6.932811 +171730,2012-10-29 09:00:00,BMFBOVESPA:FLRY3,7.069343 +171731,2012-10-30 09:00:00,BMFBOVESPA:FLRY3,7.008662 +171732,2012-10-31 09:00:00,BMFBOVESPA:FLRY3,7.248352 +171733,2012-11-01 09:00:00,BMFBOVESPA:FLRY3,7.160365 +171734,2012-11-05 09:00:00,BMFBOVESPA:FLRY3,7.023833 +171735,2012-11-06 09:00:00,BMFBOVESPA:FLRY3,6.978322 +171736,2012-11-07 09:00:00,BMFBOVESPA:FLRY3,6.99956 +171737,2012-11-08 09:00:00,BMFBOVESPA:FLRY3,6.768972 +171738,2012-11-09 09:00:00,BMFBOVESPA:FLRY3,7.069343 +171739,2012-11-12 09:00:00,BMFBOVESPA:FLRY3,6.978322 +171740,2012-11-13 09:00:00,BMFBOVESPA:FLRY3,6.91764 +171741,2012-11-14 09:00:00,BMFBOVESPA:FLRY3,6.85696 +171742,2012-11-16 09:00:00,BMFBOVESPA:FLRY3,7.042037 +171743,2012-11-19 09:00:00,BMFBOVESPA:FLRY3,7.251387 +171744,2012-11-21 09:00:00,BMFBOVESPA:FLRY3,7.278693 +171745,2012-11-22 09:00:00,BMFBOVESPA:FLRY3,7.281727 +171746,2012-11-23 09:00:00,BMFBOVESPA:FLRY3,7.296897 +171747,2012-11-26 09:00:00,BMFBOVESPA:FLRY3,7.236216 +171748,2012-11-27 09:00:00,BMFBOVESPA:FLRY3,7.008662 +171749,2012-11-28 09:00:00,BMFBOVESPA:FLRY3,7.145194 +171750,2012-11-29 09:00:00,BMFBOVESPA:FLRY3,7.054173 +171751,2012-11-30 09:00:00,BMFBOVESPA:FLRY3,6.978322 +171752,2012-12-03 09:00:00,BMFBOVESPA:FLRY3,7.002594 +171753,2012-12-04 09:00:00,BMFBOVESPA:FLRY3,6.993492 +171754,2012-12-05 09:00:00,BMFBOVESPA:FLRY3,7.008662 +171755,2012-12-06 09:00:00,BMFBOVESPA:FLRY3,7.099684 +171756,2012-12-07 09:00:00,BMFBOVESPA:FLRY3,6.947981 +171757,2012-12-10 09:00:00,BMFBOVESPA:FLRY3,7.005628 +171758,2012-12-11 09:00:00,BMFBOVESPA:FLRY3,6.978322 +171759,2012-12-12 09:00:00,BMFBOVESPA:FLRY3,6.756836 +171760,2012-12-13 09:00:00,BMFBOVESPA:FLRY3,7.039003 +171761,2012-12-14 09:00:00,BMFBOVESPA:FLRY3,7.130024 +171762,2012-12-17 09:00:00,BMFBOVESPA:FLRY3,7.130024 +171763,2012-12-18 09:00:00,BMFBOVESPA:FLRY3,6.978379 +171764,2012-12-19 09:00:00,BMFBOVESPA:FLRY3,6.826013 +171765,2012-12-20 09:00:00,BMFBOVESPA:FLRY3,6.74983 +171766,2012-12-21 09:00:00,BMFBOVESPA:FLRY3,6.84125 +171767,2012-12-26 09:00:00,BMFBOVESPA:FLRY3,6.917433 +171768,2012-12-27 09:00:00,BMFBOVESPA:FLRY3,6.917433 +171769,2012-12-28 09:00:00,BMFBOVESPA:FLRY3,7.024089 +171770,2013-01-02 09:00:00,BMFBOVESPA:FLRY3,6.871722 +171771,2013-01-03 09:00:00,BMFBOVESPA:FLRY3,6.810776 +171772,2013-01-04 09:00:00,BMFBOVESPA:FLRY3,6.734593 +171773,2013-01-07 09:00:00,BMFBOVESPA:FLRY3,6.734593 +171774,2013-01-08 09:00:00,BMFBOVESPA:FLRY3,6.688883 +171775,2013-01-09 09:00:00,BMFBOVESPA:FLRY3,6.795539 +171776,2013-01-10 09:00:00,BMFBOVESPA:FLRY3,6.786397 +171777,2013-01-11 09:00:00,BMFBOVESPA:FLRY3,6.899148 +171778,2013-01-14 09:00:00,BMFBOVESPA:FLRY3,6.932669 +171779,2013-01-15 09:00:00,BMFBOVESPA:FLRY3,6.826013 +171780,2013-01-16 09:00:00,BMFBOVESPA:FLRY3,6.850391 +171781,2013-01-17 09:00:00,BMFBOVESPA:FLRY3,6.862581 +171782,2013-01-18 09:00:00,BMFBOVESPA:FLRY3,6.856486 +171783,2013-01-21 09:00:00,BMFBOVESPA:FLRY3,6.856486 +171784,2013-01-22 09:00:00,BMFBOVESPA:FLRY3,6.856486 +171785,2013-01-23 09:00:00,BMFBOVESPA:FLRY3,6.84125 +171786,2013-01-24 09:00:00,BMFBOVESPA:FLRY3,6.84125 +171787,2013-01-28 09:00:00,BMFBOVESPA:FLRY3,6.743735 +171788,2013-01-29 09:00:00,BMFBOVESPA:FLRY3,6.70412 +171789,2013-01-30 09:00:00,BMFBOVESPA:FLRY3,6.826013 +171790,2013-01-31 09:00:00,BMFBOVESPA:FLRY3,6.780303 +171791,2013-02-01 09:00:00,BMFBOVESPA:FLRY3,6.795539 +171792,2013-02-04 09:00:00,BMFBOVESPA:FLRY3,6.734593 +171793,2013-02-05 09:00:00,BMFBOVESPA:FLRY3,6.707167 +171794,2013-02-06 09:00:00,BMFBOVESPA:FLRY3,6.765066 +171795,2013-02-07 09:00:00,BMFBOVESPA:FLRY3,6.758971 +171796,2013-02-08 09:00:00,BMFBOVESPA:FLRY3,6.70412 +171797,2013-02-13 09:00:00,BMFBOVESPA:FLRY3,6.527375 +171798,2013-02-14 09:00:00,BMFBOVESPA:FLRY3,6.70412 +171799,2013-02-15 09:00:00,BMFBOVESPA:FLRY3,6.70412 +171800,2013-02-18 10:00:00,BMFBOVESPA:FLRY3,6.70412 +171801,2013-02-19 10:00:00,BMFBOVESPA:FLRY3,6.70412 +171802,2013-02-20 10:00:00,BMFBOVESPA:FLRY3,6.710214 +171803,2013-02-21 10:00:00,BMFBOVESPA:FLRY3,6.70412 +171804,2013-02-22 10:00:00,BMFBOVESPA:FLRY3,6.618794 +171805,2013-02-25 10:00:00,BMFBOVESPA:FLRY3,6.70412 +171806,2013-02-26 10:00:00,BMFBOVESPA:FLRY3,6.670599 +171807,2013-02-27 10:00:00,BMFBOVESPA:FLRY3,6.582227 +171808,2013-02-28 10:00:00,BMFBOVESPA:FLRY3,6.70412 +171809,2013-03-01 10:00:00,BMFBOVESPA:FLRY3,6.591368 +171810,2013-03-04 10:00:00,BMFBOVESPA:FLRY3,6.551753 +171811,2013-03-05 10:00:00,BMFBOVESPA:FLRY3,6.405482 +171812,2013-03-06 10:00:00,BMFBOVESPA:FLRY3,6.47557 +171813,2013-03-07 10:00:00,BMFBOVESPA:FLRY3,6.365866 +171814,2013-03-08 10:00:00,BMFBOVESPA:FLRY3,6.289683 +171815,2013-03-11 10:00:00,BMFBOVESPA:FLRY3,6.323204 +171816,2013-03-12 10:00:00,BMFBOVESPA:FLRY3,6.247021 +171817,2013-03-13 10:00:00,BMFBOVESPA:FLRY3,6.399387 +171818,2013-03-14 10:00:00,BMFBOVESPA:FLRY3,6.33844 +171819,2013-03-15 10:00:00,BMFBOVESPA:FLRY3,6.256163 +171820,2013-03-18 10:00:00,BMFBOVESPA:FLRY3,6.277494 +171821,2013-03-19 10:00:00,BMFBOVESPA:FLRY3,6.064181 +171822,2013-03-20 10:00:00,BMFBOVESPA:FLRY3,6.094654 +171823,2013-03-21 10:00:00,BMFBOVESPA:FLRY3,6.082465 +171824,2013-03-22 10:00:00,BMFBOVESPA:FLRY3,6.024566 +171825,2013-03-25 10:00:00,BMFBOVESPA:FLRY3,5.987998 +171826,2013-03-26 10:00:00,BMFBOVESPA:FLRY3,5.850868 +171827,2013-03-27 10:00:00,BMFBOVESPA:FLRY3,5.789921 +171828,2013-03-28 10:00:00,BMFBOVESPA:FLRY3,5.820395 +171829,2013-04-01 10:00:00,BMFBOVESPA:FLRY3,5.823442 +171830,2013-04-02 10:00:00,BMFBOVESPA:FLRY3,5.820395 +171831,2013-04-03 10:00:00,BMFBOVESPA:FLRY3,5.728975 +171832,2013-04-04 10:00:00,BMFBOVESPA:FLRY3,5.637555 +171833,2013-04-05 10:00:00,BMFBOVESPA:FLRY3,5.637555 +171834,2013-04-08 10:00:00,BMFBOVESPA:FLRY3,5.607082 +171835,2013-04-09 10:00:00,BMFBOVESPA:FLRY3,5.683265 +171836,2013-04-10 10:00:00,BMFBOVESPA:FLRY3,5.701549 +171837,2013-04-11 10:00:00,BMFBOVESPA:FLRY3,5.561372 +171838,2013-04-12 10:00:00,BMFBOVESPA:FLRY3,5.728975 +171839,2013-04-15 10:00:00,BMFBOVESPA:FLRY3,5.789921 +171840,2013-04-16 10:00:00,BMFBOVESPA:FLRY3,5.987998 +171841,2013-04-17 10:00:00,BMFBOVESPA:FLRY3,6.003235 +171842,2013-04-18 10:00:00,BMFBOVESPA:FLRY3,5.987998 +171843,2013-04-19 10:00:00,BMFBOVESPA:FLRY3,5.987998 +171844,2013-04-22 10:00:00,BMFBOVESPA:FLRY3,6.009329 +171845,2013-04-23 10:00:00,BMFBOVESPA:FLRY3,6.094654 +171846,2013-04-24 10:00:00,BMFBOVESPA:FLRY3,5.991045 +171847,2013-04-25 10:00:00,BMFBOVESPA:FLRY3,5.987998 +171848,2013-04-26 10:00:00,BMFBOVESPA:FLRY3,5.881341 +171849,2013-04-29 10:00:00,BMFBOVESPA:FLRY3,5.835631 +171850,2013-04-30 10:00:00,BMFBOVESPA:FLRY3,5.820395 +171851,2013-05-02 10:00:00,BMFBOVESPA:FLRY3,5.841726 +171852,2013-05-03 10:00:00,BMFBOVESPA:FLRY3,5.987998 +171853,2013-05-06 10:00:00,BMFBOVESPA:FLRY3,6.064181 +171854,2013-05-07 10:00:00,BMFBOVESPA:FLRY3,6.048944 +171855,2013-05-08 10:00:00,BMFBOVESPA:FLRY3,6.201311 +171856,2013-05-09 10:00:00,BMFBOVESPA:FLRY3,6.146459 +171857,2013-05-10 10:00:00,BMFBOVESPA:FLRY3,6.152554 +171858,2013-05-13 10:00:00,BMFBOVESPA:FLRY3,6.189121 +171859,2013-05-14 10:00:00,BMFBOVESPA:FLRY3,6.231784 +171860,2013-05-15 10:00:00,BMFBOVESPA:FLRY3,6.146459 +171861,2013-05-16 10:00:00,BMFBOVESPA:FLRY3,6.155601 +171862,2013-05-17 10:00:00,BMFBOVESPA:FLRY3,6.152554 +171863,2013-05-20 10:00:00,BMFBOVESPA:FLRY3,6.155601 +171864,2013-05-21 10:00:00,BMFBOVESPA:FLRY3,6.183027 +171865,2013-05-22 10:00:00,BMFBOVESPA:FLRY3,6.186074 +171866,2013-05-23 10:00:00,BMFBOVESPA:FLRY3,6.152554 +171867,2013-05-24 10:00:00,BMFBOVESPA:FLRY3,6.158648 +171868,2013-05-27 10:00:00,BMFBOVESPA:FLRY3,6.183027 +171869,2013-05-28 10:00:00,BMFBOVESPA:FLRY3,6.155601 +171870,2013-05-29 10:00:00,BMFBOVESPA:FLRY3,6.155601 +171871,2013-05-31 10:00:00,BMFBOVESPA:FLRY3,6.100749 +171872,2013-06-03 10:00:00,BMFBOVESPA:FLRY3,6.125127 +171873,2013-06-04 10:00:00,BMFBOVESPA:FLRY3,6.061133 +171874,2013-06-05 10:00:00,BMFBOVESPA:FLRY3,6.067228 +171875,2013-06-06 10:00:00,BMFBOVESPA:FLRY3,6.109891 +171876,2013-06-07 10:00:00,BMFBOVESPA:FLRY3,6.131222 +171877,2013-06-10 10:00:00,BMFBOVESPA:FLRY3,6.094654 +171878,2013-06-11 10:00:00,BMFBOVESPA:FLRY3,6.021518 +171879,2013-06-12 10:00:00,BMFBOVESPA:FLRY3,5.98495 +171880,2013-06-13 10:00:00,BMFBOVESPA:FLRY3,5.878294 +171881,2013-06-14 10:00:00,BMFBOVESPA:FLRY3,5.896578 +171882,2013-06-17 10:00:00,BMFBOVESPA:FLRY3,5.835631 +171883,2013-06-18 10:00:00,BMFBOVESPA:FLRY3,5.756401 +171884,2013-06-19 10:00:00,BMFBOVESPA:FLRY3,5.591845 +171885,2013-06-20 10:00:00,BMFBOVESPA:FLRY3,5.683265 +171886,2013-06-21 10:00:00,BMFBOVESPA:FLRY3,5.683265 +171887,2013-06-24 10:00:00,BMFBOVESPA:FLRY3,5.561372 +171888,2013-06-25 10:00:00,BMFBOVESPA:FLRY3,5.555277 +171889,2013-06-26 10:00:00,BMFBOVESPA:FLRY3,5.485189 +171890,2013-06-27 10:00:00,BMFBOVESPA:FLRY3,5.625366 +171891,2013-06-28 10:00:00,BMFBOVESPA:FLRY3,5.546136 +171892,2013-07-01 10:00:00,BMFBOVESPA:FLRY3,5.622319 +171893,2013-07-02 10:00:00,BMFBOVESPA:FLRY3,5.546136 +171894,2013-07-03 10:00:00,BMFBOVESPA:FLRY3,5.530899 +171895,2013-07-04 10:00:00,BMFBOVESPA:FLRY3,5.637555 +171896,2013-07-05 10:00:00,BMFBOVESPA:FLRY3,5.515662 +171897,2013-07-08 10:00:00,BMFBOVESPA:FLRY3,5.576608 +171898,2013-07-10 10:00:00,BMFBOVESPA:FLRY3,5.588798 +171899,2013-07-11 10:00:00,BMFBOVESPA:FLRY3,5.652791 +171900,2013-07-12 10:00:00,BMFBOVESPA:FLRY3,5.607082 +171901,2013-07-15 10:00:00,BMFBOVESPA:FLRY3,5.753353 +171902,2013-07-16 10:00:00,BMFBOVESPA:FLRY3,5.789921 +171903,2013-07-17 10:00:00,BMFBOVESPA:FLRY3,5.789921 +171904,2013-07-18 10:00:00,BMFBOVESPA:FLRY3,5.774685 +171905,2013-07-19 10:00:00,BMFBOVESPA:FLRY3,5.759448 +171906,2013-07-22 10:00:00,BMFBOVESPA:FLRY3,5.789921 +171907,2013-07-23 10:00:00,BMFBOVESPA:FLRY3,5.820395 +171908,2013-07-24 10:00:00,BMFBOVESPA:FLRY3,5.789921 +171909,2013-07-25 10:00:00,BMFBOVESPA:FLRY3,5.820395 +171910,2013-07-26 10:00:00,BMFBOVESPA:FLRY3,5.966666 +171911,2013-07-29 10:00:00,BMFBOVESPA:FLRY3,5.896578 +171912,2013-07-30 10:00:00,BMFBOVESPA:FLRY3,5.954477 +171913,2013-07-31 10:00:00,BMFBOVESPA:FLRY3,5.911815 +171914,2013-08-01 10:00:00,BMFBOVESPA:FLRY3,5.942288 +171915,2013-08-02 10:00:00,BMFBOVESPA:FLRY3,5.805158 +171916,2013-08-05 10:00:00,BMFBOVESPA:FLRY3,5.796016 +171917,2013-08-06 10:00:00,BMFBOVESPA:FLRY3,5.719833 +171918,2013-08-07 10:00:00,BMFBOVESPA:FLRY3,5.744212 +171919,2013-08-08 10:00:00,BMFBOVESPA:FLRY3,5.876989 +171920,2013-08-09 10:00:00,BMFBOVESPA:FLRY3,5.830592 +171921,2013-08-12 10:00:00,BMFBOVESPA:FLRY3,5.79966 +171922,2013-08-13 10:00:00,BMFBOVESPA:FLRY3,5.762542 +171923,2013-08-14 10:00:00,BMFBOVESPA:FLRY3,5.784195 +171924,2013-08-15 10:00:00,BMFBOVESPA:FLRY3,5.876989 +171925,2013-08-16 10:00:00,BMFBOVESPA:FLRY3,5.957411 +171926,2013-08-19 10:00:00,BMFBOVESPA:FLRY3,5.969783 +171927,2013-08-20 10:00:00,BMFBOVESPA:FLRY3,5.941945 +171928,2013-08-21 10:00:00,BMFBOVESPA:FLRY3,5.876989 +171929,2013-08-22 10:00:00,BMFBOVESPA:FLRY3,5.876989 +171930,2013-08-23 10:00:00,BMFBOVESPA:FLRY3,5.876989 +171931,2013-08-26 10:00:00,BMFBOVESPA:FLRY3,5.904827 +171932,2013-08-27 10:00:00,BMFBOVESPA:FLRY3,5.846058 +171933,2013-08-28 10:00:00,BMFBOVESPA:FLRY3,5.722331 +171934,2013-08-29 10:00:00,BMFBOVESPA:FLRY3,5.675934 +171935,2013-08-30 10:00:00,BMFBOVESPA:FLRY3,5.706866 +171936,2013-09-02 10:00:00,BMFBOVESPA:FLRY3,5.638816 +171937,2013-09-03 10:00:00,BMFBOVESPA:FLRY3,5.753263 +171938,2013-09-04 10:00:00,BMFBOVESPA:FLRY3,5.694493 +171939,2013-09-05 10:00:00,BMFBOVESPA:FLRY3,5.660468 +171940,2013-09-06 10:00:00,BMFBOVESPA:FLRY3,5.660468 +171941,2013-09-09 10:00:00,BMFBOVESPA:FLRY3,5.697586 +171942,2013-09-10 10:00:00,BMFBOVESPA:FLRY3,5.706866 +171943,2013-09-11 10:00:00,BMFBOVESPA:FLRY3,5.706866 +171944,2013-09-12 10:00:00,BMFBOVESPA:FLRY3,5.518183 +171945,2013-09-13 10:00:00,BMFBOVESPA:FLRY3,5.555301 +171946,2013-09-16 10:00:00,BMFBOVESPA:FLRY3,5.552208 +171947,2013-09-17 10:00:00,BMFBOVESPA:FLRY3,5.629537 +171948,2013-09-18 10:00:00,BMFBOVESPA:FLRY3,5.63263 +171949,2013-09-19 10:00:00,BMFBOVESPA:FLRY3,5.700679 +171950,2013-09-20 10:00:00,BMFBOVESPA:FLRY3,5.589326 +171951,2013-09-23 10:00:00,BMFBOVESPA:FLRY3,5.583139 +171952,2013-09-24 10:00:00,BMFBOVESPA:FLRY3,5.623351 +171953,2013-09-25 10:00:00,BMFBOVESPA:FLRY3,5.598605 +171954,2013-09-26 10:00:00,BMFBOVESPA:FLRY3,5.604792 +171955,2013-09-27 10:00:00,BMFBOVESPA:FLRY3,5.626444 +171956,2013-09-30 10:00:00,BMFBOVESPA:FLRY3,5.675934 +171957,2013-10-01 10:00:00,BMFBOVESPA:FLRY3,5.576954 +171958,2013-10-02 10:00:00,BMFBOVESPA:FLRY3,5.6914 +171959,2013-10-03 10:00:00,BMFBOVESPA:FLRY3,5.629537 +171960,2013-10-04 10:00:00,BMFBOVESPA:FLRY3,5.561488 +171961,2013-10-07 10:00:00,BMFBOVESPA:FLRY3,5.558394 +171962,2013-10-08 10:00:00,BMFBOVESPA:FLRY3,5.490345 +171963,2013-10-09 10:00:00,BMFBOVESPA:FLRY3,5.505811 +171964,2013-10-10 10:00:00,BMFBOVESPA:FLRY3,5.47488 +171965,2013-10-11 10:00:00,BMFBOVESPA:FLRY3,5.335687 +171966,2013-10-14 10:00:00,BMFBOVESPA:FLRY3,5.320222 +171967,2013-10-15 10:00:00,BMFBOVESPA:FLRY3,5.320222 +171968,2013-10-16 10:00:00,BMFBOVESPA:FLRY3,5.413016 +171969,2013-10-17 10:00:00,BMFBOVESPA:FLRY3,5.341874 +171970,2013-10-18 10:00:00,BMFBOVESPA:FLRY3,5.211961 +171971,2013-10-21 09:00:00,BMFBOVESPA:FLRY3,5.242893 +171972,2013-10-22 09:00:00,BMFBOVESPA:FLRY3,5.196495 +171973,2013-10-23 09:00:00,BMFBOVESPA:FLRY3,5.258359 +171974,2013-10-24 09:00:00,BMFBOVESPA:FLRY3,5.614071 +171975,2013-10-25 09:00:00,BMFBOVESPA:FLRY3,5.771822 +171976,2013-10-28 09:00:00,BMFBOVESPA:FLRY3,5.508904 +171977,2013-10-29 09:00:00,BMFBOVESPA:FLRY3,5.567674 +171978,2013-10-30 09:00:00,BMFBOVESPA:FLRY3,5.459414 +171979,2013-10-31 09:00:00,BMFBOVESPA:FLRY3,5.366619 +171980,2013-11-01 09:00:00,BMFBOVESPA:FLRY3,5.320222 +171981,2013-11-04 09:00:00,BMFBOVESPA:FLRY3,5.378991 +171982,2013-11-05 09:00:00,BMFBOVESPA:FLRY3,5.320222 +171983,2013-11-06 09:00:00,BMFBOVESPA:FLRY3,5.273824 +171984,2013-11-07 09:00:00,BMFBOVESPA:FLRY3,5.291576 +171985,2013-11-08 09:00:00,BMFBOVESPA:FLRY3,5.263546 +171986,2013-11-11 09:00:00,BMFBOVESPA:FLRY3,5.325836 +171987,2013-11-12 09:00:00,BMFBOVESPA:FLRY3,5.481562 +171988,2013-11-13 09:00:00,BMFBOVESPA:FLRY3,5.43173 +171989,2013-11-14 09:00:00,BMFBOVESPA:FLRY3,5.917596 +171990,2013-11-18 09:00:00,BMFBOVESPA:FLRY3,6.007917 +171991,2013-11-19 09:00:00,BMFBOVESPA:FLRY3,5.979886 +171992,2013-11-21 09:00:00,BMFBOVESPA:FLRY3,6.12004 +171993,2013-11-22 09:00:00,BMFBOVESPA:FLRY3,6.229048 +171994,2013-11-25 09:00:00,BMFBOVESPA:FLRY3,6.322483 +171995,2013-11-26 09:00:00,BMFBOVESPA:FLRY3,6.275766 +171996,2013-11-27 09:00:00,BMFBOVESPA:FLRY3,6.166757 +171997,2013-11-28 09:00:00,BMFBOVESPA:FLRY3,6.12004 +171998,2013-11-29 09:00:00,BMFBOVESPA:FLRY3,6.088894 +171999,2013-12-02 09:00:00,BMFBOVESPA:FLRY3,6.088894 +172000,2013-12-03 09:00:00,BMFBOVESPA:FLRY3,6.18233 +172001,2013-12-04 09:00:00,BMFBOVESPA:FLRY3,6.185445 +172002,2013-12-05 09:00:00,BMFBOVESPA:FLRY3,6.207246 +172003,2013-12-06 09:00:00,BMFBOVESPA:FLRY3,6.213476 +172004,2013-12-09 09:00:00,BMFBOVESPA:FLRY3,6.135613 +172005,2013-12-10 09:00:00,BMFBOVESPA:FLRY3,6.1287 +172006,2013-12-11 09:00:00,BMFBOVESPA:FLRY3,6.047194 +172007,2013-12-12 09:00:00,BMFBOVESPA:FLRY3,5.928068 +172008,2013-12-13 09:00:00,BMFBOVESPA:FLRY3,5.956282 +172009,2013-12-16 09:00:00,BMFBOVESPA:FLRY3,5.909258 +172010,2013-12-17 09:00:00,BMFBOVESPA:FLRY3,5.874775 +172011,2013-12-18 09:00:00,BMFBOVESPA:FLRY3,5.918663 +172012,2013-12-19 09:00:00,BMFBOVESPA:FLRY3,5.87791 +172013,2013-12-20 09:00:00,BMFBOVESPA:FLRY3,5.862235 +172014,2013-12-23 09:00:00,BMFBOVESPA:FLRY3,5.768189 +172015,2013-12-26 09:00:00,BMFBOVESPA:FLRY3,5.768189 +172016,2013-12-27 09:00:00,BMFBOVESPA:FLRY3,5.736839 +172017,2013-12-30 09:00:00,BMFBOVESPA:FLRY3,5.768189 +172018,2014-01-02 09:00:00,BMFBOVESPA:FLRY3,5.768189 +172019,2014-01-03 09:00:00,BMFBOVESPA:FLRY3,5.768189 +172020,2014-01-06 09:00:00,BMFBOVESPA:FLRY3,5.830886 +172021,2014-01-07 09:00:00,BMFBOVESPA:FLRY3,5.830886 +172022,2014-01-08 09:00:00,BMFBOVESPA:FLRY3,5.896719 +172023,2014-01-09 09:00:00,BMFBOVESPA:FLRY3,5.818346 +172024,2014-01-10 09:00:00,BMFBOVESPA:FLRY3,5.830886 +172025,2014-01-13 09:00:00,BMFBOVESPA:FLRY3,5.906123 +172026,2014-01-14 09:00:00,BMFBOVESPA:FLRY3,6.050328 +172027,2014-01-15 09:00:00,BMFBOVESPA:FLRY3,5.993901 +172028,2014-01-16 09:00:00,BMFBOVESPA:FLRY3,5.956282 +172029,2014-01-17 09:00:00,BMFBOVESPA:FLRY3,5.956282 +172030,2014-01-20 09:00:00,BMFBOVESPA:FLRY3,5.887314 +172031,2014-01-21 09:00:00,BMFBOVESPA:FLRY3,5.940608 +172032,2014-01-22 09:00:00,BMFBOVESPA:FLRY3,5.924933 +172033,2014-01-23 09:00:00,BMFBOVESPA:FLRY3,5.893584 +172034,2014-01-24 09:00:00,BMFBOVESPA:FLRY3,5.893584 +172035,2014-01-27 09:00:00,BMFBOVESPA:FLRY3,5.802672 +172036,2014-01-28 09:00:00,BMFBOVESPA:FLRY3,5.739974 +172037,2014-01-29 09:00:00,BMFBOVESPA:FLRY3,5.777593 +172038,2014-01-30 09:00:00,BMFBOVESPA:FLRY3,5.780728 +172039,2014-01-31 09:00:00,BMFBOVESPA:FLRY3,5.783863 +172040,2014-02-03 09:00:00,BMFBOVESPA:FLRY3,5.570691 +172041,2014-02-04 09:00:00,BMFBOVESPA:FLRY3,5.652198 +172042,2014-02-05 09:00:00,BMFBOVESPA:FLRY3,5.59577 +172043,2014-02-06 09:00:00,BMFBOVESPA:FLRY3,5.642793 +172044,2014-02-07 09:00:00,BMFBOVESPA:FLRY3,5.674142 +172045,2014-02-10 09:00:00,BMFBOVESPA:FLRY3,5.689816 +172046,2014-02-11 09:00:00,BMFBOVESPA:FLRY3,5.671007 +172047,2014-02-12 09:00:00,BMFBOVESPA:FLRY3,5.627119 +172048,2014-02-13 09:00:00,BMFBOVESPA:FLRY3,5.849696 +172049,2014-02-14 09:00:00,BMFBOVESPA:FLRY3,5.887314 +172050,2014-02-17 10:00:00,BMFBOVESPA:FLRY3,5.921798 +172051,2014-02-18 10:00:00,BMFBOVESPA:FLRY3,5.786998 +172052,2014-02-19 10:00:00,BMFBOVESPA:FLRY3,5.799537 +172053,2014-02-20 10:00:00,BMFBOVESPA:FLRY3,5.721165 +172054,2014-02-21 10:00:00,BMFBOVESPA:FLRY3,5.87164 +172055,2014-02-24 10:00:00,BMFBOVESPA:FLRY3,5.971956 +172056,2014-02-25 10:00:00,BMFBOVESPA:FLRY3,6.175724 +172057,2014-02-26 10:00:00,BMFBOVESPA:FLRY3,6.207072 +172058,2014-02-27 10:00:00,BMFBOVESPA:FLRY3,6.210207 +172059,2014-02-28 10:00:00,BMFBOVESPA:FLRY3,6.26977 +172060,2014-03-05 10:00:00,BMFBOVESPA:FLRY3,6.238421 +172061,2014-03-06 10:00:00,BMFBOVESPA:FLRY3,6.222747 +172062,2014-03-07 10:00:00,BMFBOVESPA:FLRY3,6.13497 +172063,2014-03-10 10:00:00,BMFBOVESPA:FLRY3,6.00017 +172064,2014-03-11 10:00:00,BMFBOVESPA:FLRY3,6.050328 +172065,2014-03-12 10:00:00,BMFBOVESPA:FLRY3,5.990766 +172066,2014-03-13 10:00:00,BMFBOVESPA:FLRY3,5.956282 +172067,2014-03-14 10:00:00,BMFBOVESPA:FLRY3,6.072273 +172068,2014-03-17 10:00:00,BMFBOVESPA:FLRY3,6.059733 +172069,2014-03-18 10:00:00,BMFBOVESPA:FLRY3,6.00644 +172070,2014-03-19 10:00:00,BMFBOVESPA:FLRY3,5.987631 +172071,2014-03-20 10:00:00,BMFBOVESPA:FLRY3,5.956282 +172072,2014-03-21 10:00:00,BMFBOVESPA:FLRY3,5.956282 +172073,2014-03-24 10:00:00,BMFBOVESPA:FLRY3,5.843425 +172074,2014-03-25 10:00:00,BMFBOVESPA:FLRY3,5.893584 +172075,2014-03-26 10:00:00,BMFBOVESPA:FLRY3,5.87164 +172076,2014-03-27 10:00:00,BMFBOVESPA:FLRY3,5.953147 +172077,2014-03-28 10:00:00,BMFBOVESPA:FLRY3,6.01898 +172078,2014-03-31 10:00:00,BMFBOVESPA:FLRY3,6.044059 +172079,2014-04-01 10:00:00,BMFBOVESPA:FLRY3,6.034654 +172080,2014-04-02 10:00:00,BMFBOVESPA:FLRY3,5.987631 +172081,2014-04-03 10:00:00,BMFBOVESPA:FLRY3,5.912394 +172082,2014-04-04 10:00:00,BMFBOVESPA:FLRY3,5.953147 +172083,2014-04-07 10:00:00,BMFBOVESPA:FLRY3,5.87164 +172084,2014-04-08 10:00:00,BMFBOVESPA:FLRY3,5.815212 +172085,2014-04-09 10:00:00,BMFBOVESPA:FLRY3,5.830886 +172086,2014-04-10 10:00:00,BMFBOVESPA:FLRY3,5.846561 +172087,2014-04-11 10:00:00,BMFBOVESPA:FLRY3,5.360653 +172088,2014-04-14 10:00:00,BMFBOVESPA:FLRY3,5.282281 +172089,2014-04-15 10:00:00,BMFBOVESPA:FLRY3,5.294821 +172090,2014-04-16 10:00:00,BMFBOVESPA:FLRY3,5.432756 +172091,2014-04-17 10:00:00,BMFBOVESPA:FLRY3,5.341844 +172092,2014-04-22 10:00:00,BMFBOVESPA:FLRY3,5.313631 +172093,2014-04-23 10:00:00,BMFBOVESPA:FLRY3,5.188234 +172094,2014-04-24 10:00:00,BMFBOVESPA:FLRY3,4.827723 +172095,2014-04-25 10:00:00,BMFBOVESPA:FLRY3,4.852802 +172096,2014-04-28 10:00:00,BMFBOVESPA:FLRY3,4.928039 +172097,2014-04-29 10:00:00,BMFBOVESPA:FLRY3,4.885498 +172098,2014-04-30 10:00:00,BMFBOVESPA:FLRY3,4.888766 +172099,2014-05-02 10:00:00,BMFBOVESPA:FLRY3,4.888766 +172100,2014-05-05 10:00:00,BMFBOVESPA:FLRY3,4.99007 +172101,2014-05-06 10:00:00,BMFBOVESPA:FLRY3,5.00641 +172102,2014-05-07 10:00:00,BMFBOVESPA:FLRY3,5.088107 +172103,2014-05-08 10:00:00,BMFBOVESPA:FLRY3,5.081571 +172104,2014-05-09 10:00:00,BMFBOVESPA:FLRY3,5.11425 +172105,2014-05-12 10:00:00,BMFBOVESPA:FLRY3,5.13059 +172106,2014-05-13 10:00:00,BMFBOVESPA:FLRY3,5.274377 +172107,2014-05-14 10:00:00,BMFBOVESPA:FLRY3,5.261305 +172108,2014-05-15 10:00:00,BMFBOVESPA:FLRY3,5.290717 +172109,2014-05-16 10:00:00,BMFBOVESPA:FLRY3,5.385485 +172110,2014-05-19 10:00:00,BMFBOVESPA:FLRY3,5.421432 +172111,2014-05-20 10:00:00,BMFBOVESPA:FLRY3,5.343003 +172112,2014-05-21 10:00:00,BMFBOVESPA:FLRY3,5.284181 +172113,2014-05-22 10:00:00,BMFBOVESPA:FLRY3,5.460646 +172114,2014-05-23 10:00:00,BMFBOVESPA:FLRY3,5.545612 +172115,2014-05-26 10:00:00,BMFBOVESPA:FLRY3,5.529272 +172116,2014-05-27 10:00:00,BMFBOVESPA:FLRY3,5.512933 +172117,2014-05-28 10:00:00,BMFBOVESPA:FLRY3,5.522737 +172118,2014-05-29 10:00:00,BMFBOVESPA:FLRY3,5.539076 +172119,2014-05-30 10:00:00,BMFBOVESPA:FLRY3,5.594631 +172120,2014-06-02 10:00:00,BMFBOVESPA:FLRY3,5.526005 +172121,2014-06-03 10:00:00,BMFBOVESPA:FLRY3,5.54888 +172122,2014-06-04 10:00:00,BMFBOVESPA:FLRY3,5.519468 +172123,2014-06-05 10:00:00,BMFBOVESPA:FLRY3,5.506397 +172124,2014-06-06 10:00:00,BMFBOVESPA:FLRY3,5.555416 +172125,2014-06-09 10:00:00,BMFBOVESPA:FLRY3,5.473718 +172126,2014-06-10 10:00:00,BMFBOVESPA:FLRY3,5.457379 +172127,2014-06-11 10:00:00,BMFBOVESPA:FLRY3,5.454111 +172128,2014-06-13 10:00:00,BMFBOVESPA:FLRY3,5.457379 +172129,2014-06-16 10:00:00,BMFBOVESPA:FLRY3,5.490057 +172130,2014-06-17 10:00:00,BMFBOVESPA:FLRY3,5.509665 +172131,2014-06-18 10:00:00,BMFBOVESPA:FLRY3,5.575023 +172132,2014-06-20 10:00:00,BMFBOVESPA:FLRY3,5.588095 +172133,2014-06-23 10:00:00,BMFBOVESPA:FLRY3,5.578291 +172134,2014-06-24 10:00:00,BMFBOVESPA:FLRY3,5.555416 +172135,2014-06-25 10:00:00,BMFBOVESPA:FLRY3,5.539076 +172136,2014-06-26 10:00:00,BMFBOVESPA:FLRY3,5.555416 +172137,2014-06-27 10:00:00,BMFBOVESPA:FLRY3,5.539076 +172138,2014-06-30 10:00:00,BMFBOVESPA:FLRY3,5.490057 +172139,2014-07-01 10:00:00,BMFBOVESPA:FLRY3,5.392021 +172140,2014-07-02 10:00:00,BMFBOVESPA:FLRY3,5.339735 +172141,2014-07-03 10:00:00,BMFBOVESPA:FLRY3,5.326663 +172142,2014-07-04 10:00:00,BMFBOVESPA:FLRY3,5.326663 +172143,2014-07-07 10:00:00,BMFBOVESPA:FLRY3,5.293985 +172144,2014-07-08 10:00:00,BMFBOVESPA:FLRY3,5.310324 +172145,2014-07-10 10:00:00,BMFBOVESPA:FLRY3,5.310324 +172146,2014-07-11 10:00:00,BMFBOVESPA:FLRY3,5.261305 +172147,2014-07-14 10:00:00,BMFBOVESPA:FLRY3,5.228626 +172148,2014-07-15 10:00:00,BMFBOVESPA:FLRY3,5.388753 +172149,2014-07-16 10:00:00,BMFBOVESPA:FLRY3,5.4247 +172150,2014-07-17 10:00:00,BMFBOVESPA:FLRY3,5.444307 +172151,2014-07-18 10:00:00,BMFBOVESPA:FLRY3,5.392021 +172152,2014-07-21 10:00:00,BMFBOVESPA:FLRY3,5.395289 +172153,2014-07-22 10:00:00,BMFBOVESPA:FLRY3,5.40836 +172154,2014-07-23 10:00:00,BMFBOVESPA:FLRY3,5.454111 +172155,2014-07-24 10:00:00,BMFBOVESPA:FLRY3,5.40836 +172156,2014-07-25 10:00:00,BMFBOVESPA:FLRY3,5.48679 +172157,2014-07-28 10:00:00,BMFBOVESPA:FLRY3,5.4247 +172158,2014-07-29 10:00:00,BMFBOVESPA:FLRY3,5.378949 +172159,2014-07-30 10:00:00,BMFBOVESPA:FLRY3,5.356074 +172160,2014-07-31 10:00:00,BMFBOVESPA:FLRY3,4.875694 +172161,2014-08-01 10:00:00,BMFBOVESPA:FLRY3,4.898569 +172162,2014-08-04 10:00:00,BMFBOVESPA:FLRY3,4.901837 +172163,2014-08-05 10:00:00,BMFBOVESPA:FLRY3,4.833212 +172164,2014-08-06 10:00:00,BMFBOVESPA:FLRY3,4.682889 +172165,2014-08-07 10:00:00,BMFBOVESPA:FLRY3,4.728639 +172166,2014-08-08 10:00:00,BMFBOVESPA:FLRY3,4.673085 +172167,2014-08-11 10:00:00,BMFBOVESPA:FLRY3,4.673085 +172168,2014-08-12 10:00:00,BMFBOVESPA:FLRY3,4.797265 +172169,2014-08-13 10:00:00,BMFBOVESPA:FLRY3,4.86589 +172170,2014-08-14 10:00:00,BMFBOVESPA:FLRY3,4.885498 +172171,2014-08-15 10:00:00,BMFBOVESPA:FLRY3,4.967195 +172172,2014-08-18 10:00:00,BMFBOVESPA:FLRY3,4.993338 +172173,2014-08-19 10:00:00,BMFBOVESPA:FLRY3,4.976999 +172174,2014-08-20 10:00:00,BMFBOVESPA:FLRY3,4.983535 +172175,2014-08-21 10:00:00,BMFBOVESPA:FLRY3,5.065232 +172176,2014-08-22 10:00:00,BMFBOVESPA:FLRY3,5.097911 +172177,2014-08-25 10:00:00,BMFBOVESPA:FLRY3,5.012946 +172178,2014-08-26 10:00:00,BMFBOVESPA:FLRY3,4.99007 +172179,2014-08-27 10:00:00,BMFBOVESPA:FLRY3,5.016214 +172180,2014-08-28 10:00:00,BMFBOVESPA:FLRY3,5.13059 +172181,2014-08-29 10:00:00,BMFBOVESPA:FLRY3,5.225359 +172182,2014-09-01 10:00:00,BMFBOVESPA:FLRY3,5.228626 +172183,2014-09-02 10:00:00,BMFBOVESPA:FLRY3,5.19268 +172184,2014-09-03 10:00:00,BMFBOVESPA:FLRY3,5.173072 +172185,2014-09-04 10:00:00,BMFBOVESPA:FLRY3,5.032553 +172186,2014-09-05 10:00:00,BMFBOVESPA:FLRY3,5.048892 +172187,2014-09-08 10:00:00,BMFBOVESPA:FLRY3,4.983535 +172188,2014-09-09 10:00:00,BMFBOVESPA:FLRY3,5.048892 +172189,2014-09-10 10:00:00,BMFBOVESPA:FLRY3,5.029285 +172190,2014-09-11 10:00:00,BMFBOVESPA:FLRY3,4.963927 +172191,2014-09-12 10:00:00,BMFBOVESPA:FLRY3,4.829944 +172192,2014-09-15 10:00:00,BMFBOVESPA:FLRY3,4.852819 +172193,2014-09-16 10:00:00,BMFBOVESPA:FLRY3,4.705764 +172194,2014-09-17 10:00:00,BMFBOVESPA:FLRY3,4.660013 +172195,2014-09-18 10:00:00,BMFBOVESPA:FLRY3,4.656745 +172196,2014-09-19 10:00:00,BMFBOVESPA:FLRY3,4.833212 +172197,2014-09-22 10:00:00,BMFBOVESPA:FLRY3,4.787461 +172198,2014-09-23 10:00:00,BMFBOVESPA:FLRY3,4.725371 +172199,2014-09-24 10:00:00,BMFBOVESPA:FLRY3,4.82014 +172200,2014-09-25 10:00:00,BMFBOVESPA:FLRY3,4.761318 +172201,2014-09-26 10:00:00,BMFBOVESPA:FLRY3,4.614263 +172202,2014-09-29 10:00:00,BMFBOVESPA:FLRY3,4.52603 +172203,2014-09-30 10:00:00,BMFBOVESPA:FLRY3,4.624067 +172204,2014-10-01 10:00:00,BMFBOVESPA:FLRY3,4.575048 +172205,2014-10-02 10:00:00,BMFBOVESPA:FLRY3,4.548905 +172206,2014-10-03 10:00:00,BMFBOVESPA:FLRY3,4.50969 +172207,2014-10-06 10:00:00,BMFBOVESPA:FLRY3,4.738443 +172208,2014-10-07 10:00:00,BMFBOVESPA:FLRY3,4.676353 +172209,2014-10-08 10:00:00,BMFBOVESPA:FLRY3,4.578316 +172210,2014-10-09 10:00:00,BMFBOVESPA:FLRY3,4.610995 +172211,2014-10-10 10:00:00,BMFBOVESPA:FLRY3,4.705764 +172212,2014-10-13 10:00:00,BMFBOVESPA:FLRY3,4.676353 +172213,2014-10-14 10:00:00,BMFBOVESPA:FLRY3,4.787461 +172214,2014-10-15 10:00:00,BMFBOVESPA:FLRY3,4.777657 +172215,2014-10-16 10:00:00,BMFBOVESPA:FLRY3,4.728639 +172216,2014-10-17 10:00:00,BMFBOVESPA:FLRY3,4.921445 +172217,2014-10-20 09:00:00,BMFBOVESPA:FLRY3,4.640406 +172218,2014-10-21 09:00:00,BMFBOVESPA:FLRY3,4.378975 +172219,2014-10-22 09:00:00,BMFBOVESPA:FLRY3,4.490083 +172220,2014-10-23 09:00:00,BMFBOVESPA:FLRY3,4.411654 +172221,2014-10-24 09:00:00,BMFBOVESPA:FLRY3,4.411654 +172222,2014-10-27 09:00:00,BMFBOVESPA:FLRY3,4.411654 +172223,2014-10-28 09:00:00,BMFBOVESPA:FLRY3,4.575048 +172224,2014-10-29 09:00:00,BMFBOVESPA:FLRY3,4.542369 +172225,2014-10-30 09:00:00,BMFBOVESPA:FLRY3,4.901837 +172226,2014-10-31 09:00:00,BMFBOVESPA:FLRY3,5.369146 +172227,2014-11-03 09:00:00,BMFBOVESPA:FLRY3,5.261305 +172228,2014-11-04 09:00:00,BMFBOVESPA:FLRY3,5.369146 +172229,2014-11-05 09:00:00,BMFBOVESPA:FLRY3,5.228626 +172230,2014-11-06 09:00:00,BMFBOVESPA:FLRY3,5.212287 +172231,2014-11-07 09:00:00,BMFBOVESPA:FLRY3,5.172946 +172232,2014-11-10 09:00:00,BMFBOVESPA:FLRY3,5.241011 +172233,2014-11-11 09:00:00,BMFBOVESPA:FLRY3,5.254624 +172234,2014-11-12 09:00:00,BMFBOVESPA:FLRY3,5.275044 +172235,2014-11-13 09:00:00,BMFBOVESPA:FLRY3,5.104881 +172236,2014-11-14 09:00:00,BMFBOVESPA:FLRY3,5.15593 +172237,2014-11-17 09:00:00,BMFBOVESPA:FLRY3,5.14572 +172238,2014-11-18 09:00:00,BMFBOVESPA:FLRY3,5.206979 +172239,2014-11-19 09:00:00,BMFBOVESPA:FLRY3,5.295463 +172240,2014-11-21 09:00:00,BMFBOVESPA:FLRY3,5.31248 +172241,2014-11-24 09:00:00,BMFBOVESPA:FLRY3,5.206979 +172242,2014-11-25 09:00:00,BMFBOVESPA:FLRY3,5.172946 +172243,2014-11-26 09:00:00,BMFBOVESPA:FLRY3,5.326093 +172244,2014-11-27 09:00:00,BMFBOVESPA:FLRY3,5.377141 +172245,2014-11-28 09:00:00,BMFBOVESPA:FLRY3,5.42819 +172246,2014-12-01 09:00:00,BMFBOVESPA:FLRY3,5.407771 +172247,2014-12-02 09:00:00,BMFBOVESPA:FLRY3,5.475836 +172248,2014-12-03 09:00:00,BMFBOVESPA:FLRY3,5.390754 +172249,2014-12-04 09:00:00,BMFBOVESPA:FLRY3,5.390754 +172250,2014-12-05 09:00:00,BMFBOVESPA:FLRY3,5.390754 +172251,2014-12-08 09:00:00,BMFBOVESPA:FLRY3,5.404367 +172252,2014-12-09 09:00:00,BMFBOVESPA:FLRY3,5.445206 +172253,2014-12-10 09:00:00,BMFBOVESPA:FLRY3,5.445206 +172254,2014-12-11 09:00:00,BMFBOVESPA:FLRY3,5.411174 +172255,2014-12-12 09:00:00,BMFBOVESPA:FLRY3,5.339706 +172256,2014-12-15 09:00:00,BMFBOVESPA:FLRY3,5.309076 +172257,2014-12-16 09:00:00,BMFBOVESPA:FLRY3,5.309076 +172258,2014-12-17 09:00:00,BMFBOVESPA:FLRY3,5.326093 +172259,2014-12-18 09:00:00,BMFBOVESPA:FLRY3,5.360125 +172260,2014-12-19 09:00:00,BMFBOVESPA:FLRY3,5.309076 +172261,2014-12-22 09:00:00,BMFBOVESPA:FLRY3,5.275044 +172262,2014-12-23 09:00:00,BMFBOVESPA:FLRY3,5.206979 +172263,2014-12-26 09:00:00,BMFBOVESPA:FLRY3,5.261431 +172264,2014-12-29 09:00:00,BMFBOVESPA:FLRY3,5.377141 +172265,2014-12-30 09:00:00,BMFBOVESPA:FLRY3,5.540498 +172266,2015-01-02 09:00:00,BMFBOVESPA:FLRY3,5.445206 +172267,2015-01-05 09:00:00,BMFBOVESPA:FLRY3,5.217188 +172268,2015-01-06 09:00:00,BMFBOVESPA:FLRY3,5.142317 +172269,2015-01-07 09:00:00,BMFBOVESPA:FLRY3,5.104881 +172270,2015-01-08 09:00:00,BMFBOVESPA:FLRY3,5.036816 +172271,2015-01-09 09:00:00,BMFBOVESPA:FLRY3,5.0198 +172272,2015-01-12 09:00:00,BMFBOVESPA:FLRY3,4.968751 +172273,2015-01-13 09:00:00,BMFBOVESPA:FLRY3,4.938122 +172274,2015-01-14 09:00:00,BMFBOVESPA:FLRY3,4.941525 +172275,2015-01-15 09:00:00,BMFBOVESPA:FLRY3,4.972154 +172276,2015-01-16 09:00:00,BMFBOVESPA:FLRY3,4.849637 +172277,2015-01-19 09:00:00,BMFBOVESPA:FLRY3,5.036816 +172278,2015-01-20 09:00:00,BMFBOVESPA:FLRY3,4.761152 +172279,2015-01-21 09:00:00,BMFBOVESPA:FLRY3,4.594393 +172280,2015-01-22 09:00:00,BMFBOVESPA:FLRY3,4.689684 +172281,2015-01-23 09:00:00,BMFBOVESPA:FLRY3,4.7067 +172282,2015-01-26 09:00:00,BMFBOVESPA:FLRY3,4.665861 +172283,2015-01-27 09:00:00,BMFBOVESPA:FLRY3,4.880266 +172284,2015-01-28 09:00:00,BMFBOVESPA:FLRY3,4.679474 +172285,2015-01-29 09:00:00,BMFBOVESPA:FLRY3,4.781572 +172286,2015-01-30 09:00:00,BMFBOVESPA:FLRY3,4.713507 +172287,2015-02-02 09:00:00,BMFBOVESPA:FLRY3,4.880266 +172288,2015-02-03 09:00:00,BMFBOVESPA:FLRY3,4.934718 +172289,2015-02-04 09:00:00,BMFBOVESPA:FLRY3,4.876863 +172290,2015-02-05 09:00:00,BMFBOVESPA:FLRY3,5.012993 +172291,2015-02-06 09:00:00,BMFBOVESPA:FLRY3,4.795185 +172292,2015-02-09 09:00:00,BMFBOVESPA:FLRY3,4.900686 +172293,2015-02-10 09:00:00,BMFBOVESPA:FLRY3,4.801991 +172294,2015-02-11 09:00:00,BMFBOVESPA:FLRY3,4.798588 +172295,2015-02-12 09:00:00,BMFBOVESPA:FLRY3,4.866653 +172296,2015-02-13 09:00:00,BMFBOVESPA:FLRY3,4.88367 +172297,2015-02-18 09:00:00,BMFBOVESPA:FLRY3,4.900686 +172298,2015-02-19 09:00:00,BMFBOVESPA:FLRY3,4.900686 +172299,2015-02-20 09:00:00,BMFBOVESPA:FLRY3,4.682878 +172300,2015-02-23 10:00:00,BMFBOVESPA:FLRY3,4.825814 +172301,2015-02-24 10:00:00,BMFBOVESPA:FLRY3,4.815604 +172302,2015-02-25 10:00:00,BMFBOVESPA:FLRY3,4.815604 +172303,2015-02-26 10:00:00,BMFBOVESPA:FLRY3,4.798588 +172304,2015-02-27 10:00:00,BMFBOVESPA:FLRY3,4.699894 +172305,2015-03-02 10:00:00,BMFBOVESPA:FLRY3,4.686281 +172306,2015-03-03 10:00:00,BMFBOVESPA:FLRY3,4.761152 +172307,2015-03-04 10:00:00,BMFBOVESPA:FLRY3,4.798588 +172308,2015-03-05 10:00:00,BMFBOVESPA:FLRY3,4.696491 +172309,2015-03-06 10:00:00,BMFBOVESPA:FLRY3,4.696491 +172310,2015-03-09 10:00:00,BMFBOVESPA:FLRY3,4.601199 +172311,2015-03-10 10:00:00,BMFBOVESPA:FLRY3,4.747539 +172312,2015-03-11 10:00:00,BMFBOVESPA:FLRY3,4.679474 +172313,2015-03-12 10:00:00,BMFBOVESPA:FLRY3,4.808798 +172314,2015-03-13 10:00:00,BMFBOVESPA:FLRY3,4.866653 +172315,2015-03-16 10:00:00,BMFBOVESPA:FLRY3,4.750943 +172316,2015-03-17 10:00:00,BMFBOVESPA:FLRY3,4.900686 +172317,2015-03-18 10:00:00,BMFBOVESPA:FLRY3,5.043622 +172318,2015-03-19 10:00:00,BMFBOVESPA:FLRY3,4.992574 +172319,2015-03-20 10:00:00,BMFBOVESPA:FLRY3,5.101478 +172320,2015-03-23 10:00:00,BMFBOVESPA:FLRY3,5.142317 +172321,2015-03-24 10:00:00,BMFBOVESPA:FLRY3,5.002783 +172322,2015-03-25 10:00:00,BMFBOVESPA:FLRY3,5.074252 +172323,2015-03-26 10:00:00,BMFBOVESPA:FLRY3,4.965348 +172324,2015-03-27 10:00:00,BMFBOVESPA:FLRY3,4.958541 +172325,2015-03-30 10:00:00,BMFBOVESPA:FLRY3,5.15593 +172326,2015-03-31 10:00:00,BMFBOVESPA:FLRY3,5.445206 +172327,2015-04-01 10:00:00,BMFBOVESPA:FLRY3,5.305673 +172328,2015-04-02 10:00:00,BMFBOVESPA:FLRY3,5.295463 +172329,2015-04-06 10:00:00,BMFBOVESPA:FLRY3,5.309076 +172330,2015-04-07 10:00:00,BMFBOVESPA:FLRY3,5.404367 +172331,2015-04-08 10:00:00,BMFBOVESPA:FLRY3,5.479239 +172332,2015-04-09 10:00:00,BMFBOVESPA:FLRY3,5.615369 +172333,2015-04-10 10:00:00,BMFBOVESPA:FLRY3,5.649402 +172334,2015-04-13 10:00:00,BMFBOVESPA:FLRY3,5.611966 +172335,2015-04-14 10:00:00,BMFBOVESPA:FLRY3,5.581337 +172336,2015-04-15 10:00:00,BMFBOVESPA:FLRY3,5.581337 +172337,2015-04-16 10:00:00,BMFBOVESPA:FLRY3,5.683435 +172338,2015-04-17 10:00:00,BMFBOVESPA:FLRY3,5.734483 +172339,2015-04-20 10:00:00,BMFBOVESPA:FLRY3,5.74129 +172340,2015-04-22 10:00:00,BMFBOVESPA:FLRY3,5.673224 +172341,2015-04-23 10:00:00,BMFBOVESPA:FLRY3,5.785532 +172342,2015-04-24 10:00:00,BMFBOVESPA:FLRY3,5.70045 +172343,2015-04-27 10:00:00,BMFBOVESPA:FLRY3,5.751499 +172344,2015-04-28 10:00:00,BMFBOVESPA:FLRY3,5.785532 +172345,2015-04-29 10:00:00,BMFBOVESPA:FLRY3,5.717466 +172346,2015-04-30 10:00:00,BMFBOVESPA:FLRY3,5.571127 +172347,2015-05-04 10:00:00,BMFBOVESPA:FLRY3,5.819564 +172348,2015-05-05 10:00:00,BMFBOVESPA:FLRY3,5.955695 +172349,2015-05-06 10:00:00,BMFBOVESPA:FLRY3,5.843387 +172350,2015-05-07 10:00:00,BMFBOVESPA:FLRY3,5.938679 +172351,2015-05-08 10:00:00,BMFBOVESPA:FLRY3,6.091825 +172352,2015-05-11 10:00:00,BMFBOVESPA:FLRY3,6.02376 +172353,2015-05-12 10:00:00,BMFBOVESPA:FLRY3,6.074808 +172354,2015-05-13 10:00:00,BMFBOVESPA:FLRY3,6.010147 +172355,2015-05-14 10:00:00,BMFBOVESPA:FLRY3,5.993131 +172356,2015-05-15 10:00:00,BMFBOVESPA:FLRY3,6.125857 +172357,2015-05-18 10:00:00,BMFBOVESPA:FLRY3,6.074808 +172358,2015-05-19 10:00:00,BMFBOVESPA:FLRY3,6.125857 +172359,2015-05-20 10:00:00,BMFBOVESPA:FLRY3,6.071405 +172360,2015-05-21 10:00:00,BMFBOVESPA:FLRY3,6.091825 +172361,2015-05-22 10:00:00,BMFBOVESPA:FLRY3,6.044179 +172362,2015-05-25 10:00:00,BMFBOVESPA:FLRY3,6.050986 +172363,2015-05-26 10:00:00,BMFBOVESPA:FLRY3,6.016953 +172364,2015-05-27 10:00:00,BMFBOVESPA:FLRY3,5.989727 +172365,2015-05-28 10:00:00,BMFBOVESPA:FLRY3,5.880823 +172366,2015-05-29 10:00:00,BMFBOVESPA:FLRY3,5.887629 +172367,2015-06-01 10:00:00,BMFBOVESPA:FLRY3,6.006743 +172368,2015-06-02 10:00:00,BMFBOVESPA:FLRY3,6.040776 +172369,2015-06-03 10:00:00,BMFBOVESPA:FLRY3,6.091825 +172370,2015-06-05 10:00:00,BMFBOVESPA:FLRY3,5.97271 +172371,2015-06-08 10:00:00,BMFBOVESPA:FLRY3,6.074808 +172372,2015-06-09 10:00:00,BMFBOVESPA:FLRY3,6.15989 +172373,2015-06-10 10:00:00,BMFBOVESPA:FLRY3,6.214342 +172374,2015-06-11 10:00:00,BMFBOVESPA:FLRY3,6.193923 +172375,2015-06-12 10:00:00,BMFBOVESPA:FLRY3,6.125857 +172376,2015-06-15 10:00:00,BMFBOVESPA:FLRY3,6.276486 +172377,2015-06-16 10:00:00,BMFBOVESPA:FLRY3,6.406109 +172378,2015-06-17 10:00:00,BMFBOVESPA:FLRY3,6.457276 +172379,2015-06-18 10:00:00,BMFBOVESPA:FLRY3,6.402698 +172380,2015-06-19 10:00:00,BMFBOVESPA:FLRY3,6.07864 +172381,2015-06-22 10:00:00,BMFBOVESPA:FLRY3,6.102518 +172382,2015-06-23 10:00:00,BMFBOVESPA:FLRY3,6.061585 +172383,2015-06-24 10:00:00,BMFBOVESPA:FLRY3,6.020651 +172384,2015-06-25 10:00:00,BMFBOVESPA:FLRY3,5.870561 +172385,2015-06-26 10:00:00,BMFBOVESPA:FLRY3,6.174152 +172386,2015-06-29 10:00:00,BMFBOVESPA:FLRY3,6.225319 +172387,2015-06-30 10:00:00,BMFBOVESPA:FLRY3,6.245786 +172388,2015-07-01 10:00:00,BMFBOVESPA:FLRY3,6.290131 +172389,2015-07-02 10:00:00,BMFBOVESPA:FLRY3,6.344709 +172390,2015-07-03 10:00:00,BMFBOVESPA:FLRY3,6.337886 +172391,2015-07-06 10:00:00,BMFBOVESPA:FLRY3,6.249197 +172392,2015-07-07 10:00:00,BMFBOVESPA:FLRY3,6.269663 +172393,2015-07-08 10:00:00,BMFBOVESPA:FLRY3,6.211674 +172394,2015-07-10 10:00:00,BMFBOVESPA:FLRY3,6.211674 +172395,2015-07-13 10:00:00,BMFBOVESPA:FLRY3,6.170741 +172396,2015-07-14 10:00:00,BMFBOVESPA:FLRY3,6.140041 +172397,2015-07-15 10:00:00,BMFBOVESPA:FLRY3,6.208264 +172398,2015-07-16 10:00:00,BMFBOVESPA:FLRY3,6.249197 +172399,2015-07-17 10:00:00,BMFBOVESPA:FLRY3,6.22873 +172400,2015-07-20 10:00:00,BMFBOVESPA:FLRY3,6.310597 +172401,2015-07-21 10:00:00,BMFBOVESPA:FLRY3,6.252608 +172402,2015-07-22 10:00:00,BMFBOVESPA:FLRY3,6.218497 +172403,2015-07-23 10:00:00,BMFBOVESPA:FLRY3,6.187796 +172404,2015-07-24 10:00:00,BMFBOVESPA:FLRY3,6.140041 +172405,2015-07-27 10:00:00,BMFBOVESPA:FLRY3,6.071818 +172406,2015-07-28 10:00:00,BMFBOVESPA:FLRY3,6.007007 +172407,2015-07-29 10:00:00,BMFBOVESPA:FLRY3,6.003595 +172408,2015-07-30 10:00:00,BMFBOVESPA:FLRY3,6.027473 +172409,2015-07-31 10:00:00,BMFBOVESPA:FLRY3,6.126396 +172410,2015-08-03 10:00:00,BMFBOVESPA:FLRY3,6.177564 +172411,2015-08-04 10:00:00,BMFBOVESPA:FLRY3,6.122985 +172412,2015-08-05 10:00:00,BMFBOVESPA:FLRY3,6.109341 +172413,2015-08-06 10:00:00,BMFBOVESPA:FLRY3,5.996773 +172414,2015-08-07 10:00:00,BMFBOVESPA:FLRY3,6.030884 +172415,2015-08-10 10:00:00,BMFBOVESPA:FLRY3,5.962662 +172416,2015-08-11 10:00:00,BMFBOVESPA:FLRY3,5.945606 +172417,2015-08-12 10:00:00,BMFBOVESPA:FLRY3,5.969484 +172418,2015-08-13 10:00:00,BMFBOVESPA:FLRY3,5.986539 +172419,2015-08-14 10:00:00,BMFBOVESPA:FLRY3,5.969484 +172420,2015-08-17 10:00:00,BMFBOVESPA:FLRY3,6.000184 +172421,2015-08-18 10:00:00,BMFBOVESPA:FLRY3,6.044529 +172422,2015-08-19 10:00:00,BMFBOVESPA:FLRY3,6.082911 +172423,2015-08-20 10:00:00,BMFBOVESPA:FLRY3,6.007602 +172424,2015-08-21 10:00:00,BMFBOVESPA:FLRY3,6.00418 +172425,2015-08-24 10:00:00,BMFBOVESPA:FLRY3,5.904908 +172426,2015-08-25 10:00:00,BMFBOVESPA:FLRY3,5.987064 +172427,2015-08-26 10:00:00,BMFBOVESPA:FLRY3,5.853561 +172428,2015-08-27 10:00:00,BMFBOVESPA:FLRY3,5.767983 +172429,2015-08-28 10:00:00,BMFBOVESPA:FLRY3,5.682405 +172430,2015-08-31 10:00:00,BMFBOVESPA:FLRY3,5.682405 +172431,2015-09-01 10:00:00,BMFBOVESPA:FLRY3,5.57971 +172432,2015-09-02 10:00:00,BMFBOVESPA:FLRY3,5.682405 +172433,2015-09-03 10:00:00,BMFBOVESPA:FLRY3,5.661866 +172434,2015-09-04 10:00:00,BMFBOVESPA:FLRY3,5.405131 +172435,2015-09-08 10:00:00,BMFBOVESPA:FLRY3,5.57971 +172436,2015-09-09 10:00:00,BMFBOVESPA:FLRY3,5.624211 +172437,2015-09-10 10:00:00,BMFBOVESPA:FLRY3,5.904908 +172438,2015-09-11 10:00:00,BMFBOVESPA:FLRY3,5.692674 +172439,2015-09-14 10:00:00,BMFBOVESPA:FLRY3,5.767983 +172440,2015-09-15 10:00:00,BMFBOVESPA:FLRY3,5.788522 +172441,2015-09-16 10:00:00,BMFBOVESPA:FLRY3,5.887793 +172442,2015-09-17 10:00:00,BMFBOVESPA:FLRY3,5.81933 +172443,2015-09-18 10:00:00,BMFBOVESPA:FLRY3,5.750867 +172444,2015-09-21 10:00:00,BMFBOVESPA:FLRY3,5.613942 +172445,2015-09-22 10:00:00,BMFBOVESPA:FLRY3,5.562595 +172446,2015-09-23 10:00:00,BMFBOVESPA:FLRY3,5.545479 +172447,2015-09-24 10:00:00,BMFBOVESPA:FLRY3,5.569441 +172448,2015-09-25 10:00:00,BMFBOVESPA:FLRY3,5.494132 +172449,2015-09-28 10:00:00,BMFBOVESPA:FLRY3,5.425669 +172450,2015-09-29 10:00:00,BMFBOVESPA:FLRY3,5.466747 +172451,2015-09-30 10:00:00,BMFBOVESPA:FLRY3,5.562595 +172452,2015-10-01 10:00:00,BMFBOVESPA:FLRY3,5.57971 +172453,2015-10-02 10:00:00,BMFBOVESPA:FLRY3,5.716636 +172454,2015-10-05 10:00:00,BMFBOVESPA:FLRY3,5.607095 +172455,2015-10-06 10:00:00,BMFBOVESPA:FLRY3,5.511248 +172456,2015-10-07 10:00:00,BMFBOVESPA:FLRY3,5.57971 +172457,2015-10-08 10:00:00,BMFBOVESPA:FLRY3,5.716636 +172458,2015-10-09 10:00:00,BMFBOVESPA:FLRY3,5.562595 +172459,2015-10-13 10:00:00,BMFBOVESPA:FLRY3,5.542056 +172460,2015-10-14 10:00:00,BMFBOVESPA:FLRY3,5.507825 +172461,2015-10-15 10:00:00,BMFBOVESPA:FLRY3,5.500978 +172462,2015-10-16 10:00:00,BMFBOVESPA:FLRY3,5.442785 +172463,2015-10-19 09:00:00,BMFBOVESPA:FLRY3,5.538633 +172464,2015-10-20 09:00:00,BMFBOVESPA:FLRY3,5.651596 +172465,2015-10-21 09:00:00,BMFBOVESPA:FLRY3,5.477016 +172466,2015-10-22 09:00:00,BMFBOVESPA:FLRY3,5.672135 +172467,2015-10-23 09:00:00,BMFBOVESPA:FLRY3,5.487286 +172468,2015-10-26 09:00:00,BMFBOVESPA:FLRY3,5.613942 +172469,2015-10-27 09:00:00,BMFBOVESPA:FLRY3,5.528363 +172470,2015-10-28 09:00:00,BMFBOVESPA:FLRY3,5.53521 +172471,2015-10-29 09:00:00,BMFBOVESPA:FLRY3,5.459901 +172472,2015-10-30 09:00:00,BMFBOVESPA:FLRY3,5.610518 +172473,2015-11-03 09:00:00,BMFBOVESPA:FLRY3,5.648173 +172474,2015-11-04 09:00:00,BMFBOVESPA:FLRY3,5.815907 +172475,2015-11-05 09:00:00,BMFBOVESPA:FLRY3,5.631058 +172476,2015-11-06 09:00:00,BMFBOVESPA:FLRY3,5.603673 +172477,2015-11-09 09:00:00,BMFBOVESPA:FLRY3,5.637903 +172478,2015-11-10 09:00:00,BMFBOVESPA:FLRY3,5.518094 +172479,2015-11-11 09:00:00,BMFBOVESPA:FLRY3,5.545479 +172480,2015-11-12 09:00:00,BMFBOVESPA:FLRY3,5.562595 +172481,2015-11-13 09:00:00,BMFBOVESPA:FLRY3,5.477016 +172482,2015-11-16 09:00:00,BMFBOVESPA:FLRY3,5.48044 +172483,2015-11-17 09:00:00,BMFBOVESPA:FLRY3,5.528363 +172484,2015-11-18 09:00:00,BMFBOVESPA:FLRY3,5.453054 +172485,2015-11-19 09:00:00,BMFBOVESPA:FLRY3,5.57971 +172486,2015-11-23 09:00:00,BMFBOVESPA:FLRY3,5.555749 +172487,2015-11-24 09:00:00,BMFBOVESPA:FLRY3,5.477016 +172488,2015-11-25 09:00:00,BMFBOVESPA:FLRY3,5.477016 +172489,2015-11-26 09:00:00,BMFBOVESPA:FLRY3,5.57971 +172490,2015-11-27 09:00:00,BMFBOVESPA:FLRY3,5.64475 +172491,2015-11-30 09:00:00,BMFBOVESPA:FLRY3,5.548902 +172492,2015-12-01 09:00:00,BMFBOVESPA:FLRY3,5.442785 +172493,2015-12-02 09:00:00,BMFBOVESPA:FLRY3,5.449631 +172494,2015-12-03 09:00:00,BMFBOVESPA:FLRY3,5.477016 +172495,2015-12-04 09:00:00,BMFBOVESPA:FLRY3,5.477016 +172496,2015-12-07 09:00:00,BMFBOVESPA:FLRY3,5.477016 +172497,2015-12-08 09:00:00,BMFBOVESPA:FLRY3,5.4154 +172498,2015-12-09 09:00:00,BMFBOVESPA:FLRY3,5.459901 +172499,2015-12-10 09:00:00,BMFBOVESPA:FLRY3,5.343514 +172500,2015-12-11 09:00:00,BMFBOVESPA:FLRY3,5.288744 +172501,2015-12-14 09:00:00,BMFBOVESPA:FLRY3,5.134703 +172502,2015-12-15 09:00:00,BMFBOVESPA:FLRY3,5.203166 +172503,2015-12-16 09:00:00,BMFBOVESPA:FLRY3,5.288744 +172504,2015-12-17 09:00:00,BMFBOVESPA:FLRY3,5.244243 +172505,2015-12-18 09:00:00,BMFBOVESPA:FLRY3,5.220281 +172506,2015-12-21 09:00:00,BMFBOVESPA:FLRY3,5.06624 +172507,2015-12-22 09:00:00,BMFBOVESPA:FLRY3,5.168934 +172508,2015-12-23 09:00:00,BMFBOVESPA:FLRY3,5.134703 +172509,2015-12-28 09:00:00,BMFBOVESPA:FLRY3,5.117587 +172510,2015-12-29 09:00:00,BMFBOVESPA:FLRY3,5.254513 +172511,2015-12-30 09:00:00,BMFBOVESPA:FLRY3,5.477016 +172512,2016-01-04 09:00:00,BMFBOVESPA:FLRY3,5.220281 +172513,2016-01-05 09:00:00,BMFBOVESPA:FLRY3,5.281898 +172514,2016-01-06 09:00:00,BMFBOVESPA:FLRY3,5.254513 +172515,2016-01-07 09:00:00,BMFBOVESPA:FLRY3,5.261359 +172516,2016-01-08 09:00:00,BMFBOVESPA:FLRY3,5.281898 +172517,2016-01-11 09:00:00,BMFBOVESPA:FLRY3,5.251089 +172518,2016-01-12 09:00:00,BMFBOVESPA:FLRY3,5.141549 +172519,2016-01-13 09:00:00,BMFBOVESPA:FLRY3,5.151819 +172520,2016-01-14 09:00:00,BMFBOVESPA:FLRY3,5.151819 +172521,2016-01-15 09:00:00,BMFBOVESPA:FLRY3,5.134703 +172522,2016-01-18 09:00:00,BMFBOVESPA:FLRY3,5.001201 +172523,2016-01-19 09:00:00,BMFBOVESPA:FLRY3,5.134703 +172524,2016-01-20 09:00:00,BMFBOVESPA:FLRY3,5.06624 +172525,2016-01-21 09:00:00,BMFBOVESPA:FLRY3,4.977239 +172526,2016-01-22 09:00:00,BMFBOVESPA:FLRY3,4.912199 +172527,2016-01-26 09:00:00,BMFBOVESPA:FLRY3,4.816351 +172528,2016-01-27 09:00:00,BMFBOVESPA:FLRY3,4.877968 +172529,2016-01-28 09:00:00,BMFBOVESPA:FLRY3,4.816351 +172530,2016-01-29 09:00:00,BMFBOVESPA:FLRY3,4.997777 +172531,2016-02-01 09:00:00,BMFBOVESPA:FLRY3,5.114164 +172532,2016-02-02 09:00:00,BMFBOVESPA:FLRY3,5.100472 +172533,2016-02-03 09:00:00,BMFBOVESPA:FLRY3,5.032009 +172534,2016-02-04 09:00:00,BMFBOVESPA:FLRY3,4.919045 +172535,2016-02-05 09:00:00,BMFBOVESPA:FLRY3,5.014893 +172536,2016-02-10 09:00:00,BMFBOVESPA:FLRY3,4.936161 +172537,2016-02-11 09:00:00,BMFBOVESPA:FLRY3,4.908776 +172538,2016-02-12 09:00:00,BMFBOVESPA:FLRY3,4.963546 +172539,2016-02-15 09:00:00,BMFBOVESPA:FLRY3,5.13128 +172540,2016-02-16 09:00:00,BMFBOVESPA:FLRY3,5.206589 +172541,2016-02-17 09:00:00,BMFBOVESPA:FLRY3,5.168934 +172542,2016-02-18 09:00:00,BMFBOVESPA:FLRY3,5.17578 +172543,2016-02-19 09:00:00,BMFBOVESPA:FLRY3,5.220281 +172544,2016-02-22 10:00:00,BMFBOVESPA:FLRY3,5.316129 +172545,2016-02-23 10:00:00,BMFBOVESPA:FLRY3,5.309283 +172546,2016-02-24 10:00:00,BMFBOVESPA:FLRY3,5.29559 +172547,2016-02-25 10:00:00,BMFBOVESPA:FLRY3,5.47017 +172548,2016-02-26 10:00:00,BMFBOVESPA:FLRY3,5.466747 +172549,2016-02-29 10:00:00,BMFBOVESPA:FLRY3,5.57971 +172550,2016-03-01 10:00:00,BMFBOVESPA:FLRY3,5.518094 +172551,2016-03-02 10:00:00,BMFBOVESPA:FLRY3,5.836445 +172552,2016-03-03 10:00:00,BMFBOVESPA:FLRY3,5.990487 +172553,2016-03-04 10:00:00,BMFBOVESPA:FLRY3,6.161643 +172554,2016-03-07 10:00:00,BMFBOVESPA:FLRY3,6.178759 +172555,2016-03-08 10:00:00,BMFBOVESPA:FLRY3,6.315685 +172556,2016-03-09 10:00:00,BMFBOVESPA:FLRY3,6.432071 +172557,2016-03-10 10:00:00,BMFBOVESPA:FLRY3,6.657998 +172558,2016-03-11 10:00:00,BMFBOVESPA:FLRY3,6.726461 +172559,2016-03-14 10:00:00,BMFBOVESPA:FLRY3,6.812039 +172560,2016-03-15 10:00:00,BMFBOVESPA:FLRY3,6.760692 +172561,2016-03-16 10:00:00,BMFBOVESPA:FLRY3,6.668267 +172562,2016-03-17 10:00:00,BMFBOVESPA:FLRY3,6.610074 +172563,2016-03-18 10:00:00,BMFBOVESPA:FLRY3,6.657998 +172564,2016-03-21 10:00:00,BMFBOVESPA:FLRY3,6.849694 +172565,2016-03-22 10:00:00,BMFBOVESPA:FLRY3,7.065351 +172566,2016-03-23 10:00:00,BMFBOVESPA:FLRY3,7.188584 +172567,2016-03-24 10:00:00,BMFBOVESPA:FLRY3,7.041389 +172568,2016-03-28 10:00:00,BMFBOVESPA:FLRY3,7.096159 +172569,2016-03-29 10:00:00,BMFBOVESPA:FLRY3,7.08589 +172570,2016-03-30 10:00:00,BMFBOVESPA:FLRY3,7.428204 +172571,2016-03-31 10:00:00,BMFBOVESPA:FLRY3,7.376856 +172572,2016-04-01 10:00:00,BMFBOVESPA:FLRY3,7.198854 +172573,2016-04-04 10:00:00,BMFBOVESPA:FLRY3,7.335779 +172574,2016-04-05 10:00:00,BMFBOVESPA:FLRY3,7.613053 +172575,2016-04-06 10:00:00,BMFBOVESPA:FLRY3,7.496666 +172576,2016-04-07 10:00:00,BMFBOVESPA:FLRY3,7.633591 +172577,2016-04-08 10:00:00,BMFBOVESPA:FLRY3,7.736286 +172578,2016-04-11 10:00:00,BMFBOVESPA:FLRY3,7.542274 +172579,2016-04-12 10:00:00,BMFBOVESPA:FLRY3,7.576714 +172580,2016-04-13 10:00:00,BMFBOVESPA:FLRY3,7.425179 +172581,2016-04-14 10:00:00,BMFBOVESPA:FLRY3,7.301197 +172582,2016-04-15 10:00:00,BMFBOVESPA:FLRY3,7.552606 +172583,2016-04-18 10:00:00,BMFBOVESPA:FLRY3,7.693809 +172584,2016-04-19 10:00:00,BMFBOVESPA:FLRY3,7.983101 +172585,2016-04-20 10:00:00,BMFBOVESPA:FLRY3,7.969325 +172586,2016-04-22 10:00:00,BMFBOVESPA:FLRY3,8.058868 +172587,2016-04-25 10:00:00,BMFBOVESPA:FLRY3,7.869451 +172588,2016-04-26 10:00:00,BMFBOVESPA:FLRY3,7.680032 +172589,2016-04-27 10:00:00,BMFBOVESPA:FLRY3,7.748912 +172590,2016-04-28 10:00:00,BMFBOVESPA:FLRY3,8.093308 +172591,2016-04-29 10:00:00,BMFBOVESPA:FLRY3,8.603014 +172592,2016-05-02 10:00:00,BMFBOVESPA:FLRY3,8.840648 +172593,2016-05-03 10:00:00,BMFBOVESPA:FLRY3,8.568574 +172594,2016-05-04 10:00:00,BMFBOVESPA:FLRY3,8.382601 +172595,2016-05-05 10:00:00,BMFBOVESPA:FLRY3,8.306834 +172596,2016-05-06 10:00:00,BMFBOVESPA:FLRY3,8.320609 +172597,2016-05-09 10:00:00,BMFBOVESPA:FLRY3,8.265506 +172598,2016-05-10 10:00:00,BMFBOVESPA:FLRY3,8.613346 +172599,2016-05-11 10:00:00,BMFBOVESPA:FLRY3,8.609902 +172600,2016-05-12 10:00:00,BMFBOVESPA:FLRY3,8.640898 +172601,2016-05-13 10:00:00,BMFBOVESPA:FLRY3,8.609902 +172602,2016-05-16 10:00:00,BMFBOVESPA:FLRY3,8.757993 +172603,2016-05-17 10:00:00,BMFBOVESPA:FLRY3,8.778656 +172604,2016-05-18 10:00:00,BMFBOVESPA:FLRY3,8.988738 +172605,2016-05-19 10:00:00,BMFBOVESPA:FLRY3,8.919859 +172606,2016-05-20 10:00:00,BMFBOVESPA:FLRY3,9.078281 +172607,2016-05-23 10:00:00,BMFBOVESPA:FLRY3,9.195376 +172608,2016-05-24 10:00:00,BMFBOVESPA:FLRY3,9.126496 +172609,2016-05-25 10:00:00,BMFBOVESPA:FLRY3,9.229815 +172610,2016-05-27 10:00:00,BMFBOVESPA:FLRY3,9.126496 +172611,2016-05-30 10:00:00,BMFBOVESPA:FLRY3,8.902639 +172612,2016-05-31 10:00:00,BMFBOVESPA:FLRY3,8.937079 +172613,2016-06-01 10:00:00,BMFBOVESPA:FLRY3,8.957742 +172614,2016-06-02 10:00:00,BMFBOVESPA:FLRY3,9.057617 +172615,2016-06-03 10:00:00,BMFBOVESPA:FLRY3,9.267699 +172616,2016-06-06 10:00:00,BMFBOVESPA:FLRY3,9.32969 +172617,2016-06-07 10:00:00,BMFBOVESPA:FLRY3,9.384793 +172618,2016-06-08 10:00:00,BMFBOVESPA:FLRY3,9.419233 +172619,2016-06-09 10:00:00,BMFBOVESPA:FLRY3,9.381349 +172620,2016-06-10 10:00:00,BMFBOVESPA:FLRY3,9.281475 +172621,2016-06-13 10:00:00,BMFBOVESPA:FLRY3,9.264255 +172622,2016-06-14 10:00:00,BMFBOVESPA:FLRY3,9.136829 +172623,2016-06-15 10:00:00,BMFBOVESPA:FLRY3,9.109277 +172624,2016-06-16 10:00:00,BMFBOVESPA:FLRY3,9.092057 +172625,2016-06-17 10:00:00,BMFBOVESPA:FLRY3,9.198819 +172626,2016-06-20 10:00:00,BMFBOVESPA:FLRY3,9.040397 +172627,2016-06-21 10:00:00,BMFBOVESPA:FLRY3,9.043841 +172628,2016-06-22 10:00:00,BMFBOVESPA:FLRY3,9.057617 +172629,2016-06-23 10:00:00,BMFBOVESPA:FLRY3,9.154048 +172630,2016-06-24 10:00:00,BMFBOVESPA:FLRY3,9.088612 +172631,2016-06-27 10:00:00,BMFBOVESPA:FLRY3,9.150604 +172632,2016-06-28 10:00:00,BMFBOVESPA:FLRY3,9.264255 +172633,2016-06-29 10:00:00,BMFBOVESPA:FLRY3,9.302138 +172634,2016-06-30 10:00:00,BMFBOVESPA:FLRY3,9.470892 +172635,2016-07-01 10:00:00,BMFBOVESPA:FLRY3,9.160936 +172636,2016-07-04 10:00:00,BMFBOVESPA:FLRY3,9.057617 +172637,2016-07-05 10:00:00,BMFBOVESPA:FLRY3,9.01629 +172638,2016-07-06 10:00:00,BMFBOVESPA:FLRY3,9.030065 +172639,2016-07-07 10:00:00,BMFBOVESPA:FLRY3,8.968074 +172640,2016-07-08 10:00:00,BMFBOVESPA:FLRY3,9.267699 +172641,2016-07-11 10:00:00,BMFBOVESPA:FLRY3,9.598319 +172642,2016-07-12 10:00:00,BMFBOVESPA:FLRY3,10.021926 +172643,2016-07-13 10:00:00,BMFBOVESPA:FLRY3,10.380098 +172644,2016-07-14 10:00:00,BMFBOVESPA:FLRY3,10.583292 +172645,2016-07-15 10:00:00,BMFBOVESPA:FLRY3,10.576404 +172646,2016-07-18 10:00:00,BMFBOVESPA:FLRY3,10.535076 +172647,2016-07-19 10:00:00,BMFBOVESPA:FLRY3,10.796817 +172648,2016-07-20 10:00:00,BMFBOVESPA:FLRY3,10.42487 +172649,2016-07-21 10:00:00,BMFBOVESPA:FLRY3,10.400762 +172650,2016-07-22 10:00:00,BMFBOVESPA:FLRY3,10.452421 +172651,2016-07-25 10:00:00,BMFBOVESPA:FLRY3,10.417982 +172652,2016-07-26 10:00:00,BMFBOVESPA:FLRY3,10.469641 +172653,2016-07-27 10:00:00,BMFBOVESPA:FLRY3,10.55574 +172654,2016-07-28 10:00:00,BMFBOVESPA:FLRY3,10.672835 +172655,2016-07-29 10:00:00,BMFBOVESPA:FLRY3,10.752046 +172656,2016-08-01 10:00:00,BMFBOVESPA:FLRY3,10.762378 +172657,2016-08-02 10:00:00,BMFBOVESPA:FLRY3,10.814037 +172658,2016-08-03 10:00:00,BMFBOVESPA:FLRY3,11.335125 +172659,2016-08-04 10:00:00,BMFBOVESPA:FLRY3,11.650567 +172660,2016-08-05 10:00:00,BMFBOVESPA:FLRY3,11.785756 +172661,2016-08-08 10:00:00,BMFBOVESPA:FLRY3,11.966009 +172662,2016-08-09 10:00:00,BMFBOVESPA:FLRY3,12.271053 +172663,2016-08-10 10:00:00,BMFBOVESPA:FLRY3,12.26412 +172664,2016-08-11 10:00:00,BMFBOVESPA:FLRY3,12.173993 +172665,2016-08-12 10:00:00,BMFBOVESPA:FLRY3,12.416641 +172666,2016-08-15 10:00:00,BMFBOVESPA:FLRY3,12.399309 +172667,2016-08-16 10:00:00,BMFBOVESPA:FLRY3,12.617693 +172668,2016-08-17 10:00:00,BMFBOVESPA:FLRY3,12.732083 +172669,2016-08-18 10:00:00,BMFBOVESPA:FLRY3,13.189647 +172670,2016-08-19 10:00:00,BMFBOVESPA:FLRY3,12.971264 +172671,2016-08-22 10:00:00,BMFBOVESPA:FLRY3,12.929667 +172672,2016-08-23 10:00:00,BMFBOVESPA:FLRY3,12.825676 +172673,2016-08-24 10:00:00,BMFBOVESPA:FLRY3,12.804877 +172674,2016-08-25 10:00:00,BMFBOVESPA:FLRY3,12.912336 +172675,2016-08-26 10:00:00,BMFBOVESPA:FLRY3,13.002462 +172676,2016-08-29 10:00:00,BMFBOVESPA:FLRY3,13.023261 +172677,2016-08-30 10:00:00,BMFBOVESPA:FLRY3,13.252043 +172678,2016-08-31 10:00:00,BMFBOVESPA:FLRY3,13.252043 +172679,2016-09-01 10:00:00,BMFBOVESPA:FLRY3,12.967798 +172680,2016-09-02 10:00:00,BMFBOVESPA:FLRY3,13.172316 +172681,2016-09-05 10:00:00,BMFBOVESPA:FLRY3,13.51549 +172682,2016-09-06 10:00:00,BMFBOVESPA:FLRY3,13.858663 +172683,2016-09-08 10:00:00,BMFBOVESPA:FLRY3,13.726939 +172684,2016-09-09 10:00:00,BMFBOVESPA:FLRY3,13.823999 +172685,2016-09-12 10:00:00,BMFBOVESPA:FLRY3,13.813599 +172686,2016-09-13 10:00:00,BMFBOVESPA:FLRY3,13.796267 +172687,2016-09-14 10:00:00,BMFBOVESPA:FLRY3,13.754671 +172688,2016-09-15 10:00:00,BMFBOVESPA:FLRY3,13.068324 +172689,2016-09-16 10:00:00,BMFBOVESPA:FLRY3,13.123787 +172690,2016-09-19 10:00:00,BMFBOVESPA:FLRY3,13.068324 +172691,2016-09-20 10:00:00,BMFBOVESPA:FLRY3,12.929667 +172692,2016-09-21 10:00:00,BMFBOVESPA:FLRY3,13.345636 +172693,2016-09-22 10:00:00,BMFBOVESPA:FLRY3,13.692276 +172694,2016-09-23 10:00:00,BMFBOVESPA:FLRY3,13.345636 +172695,2016-09-26 10:00:00,BMFBOVESPA:FLRY3,13.283241 +172696,2016-09-27 10:00:00,BMFBOVESPA:FLRY3,13.460028 +172697,2016-09-28 10:00:00,BMFBOVESPA:FLRY3,13.692276 +172698,2016-09-29 10:00:00,BMFBOVESPA:FLRY3,13.394165 +172699,2016-09-30 10:00:00,BMFBOVESPA:FLRY3,13.293639 +172700,2016-10-03 10:00:00,BMFBOVESPA:FLRY3,13.622947 +172701,2016-10-04 10:00:00,BMFBOVESPA:FLRY3,13.622947 +172702,2016-10-05 10:00:00,BMFBOVESPA:FLRY3,13.324837 +172703,2016-10-06 10:00:00,BMFBOVESPA:FLRY3,13.588284 +172704,2016-10-07 10:00:00,BMFBOVESPA:FLRY3,13.380299 +172705,2016-10-10 10:00:00,BMFBOVESPA:FLRY3,13.584817 +172706,2016-10-11 10:00:00,BMFBOVESPA:FLRY3,13.588284 +172707,2016-10-13 10:00:00,BMFBOVESPA:FLRY3,13.869061 +172708,2016-10-14 10:00:00,BMFBOVESPA:FLRY3,13.744272 +172709,2016-10-17 09:00:00,BMFBOVESPA:FLRY3,13.969587 +172710,2016-10-18 09:00:00,BMFBOVESPA:FLRY3,14.038915 +172711,2016-10-19 09:00:00,BMFBOVESPA:FLRY3,13.796267 +172712,2016-10-20 09:00:00,BMFBOVESPA:FLRY3,13.494691 +172713,2016-10-21 09:00:00,BMFBOVESPA:FLRY3,13.668011 +172714,2016-10-24 09:00:00,BMFBOVESPA:FLRY3,13.834398 +172715,2016-10-25 09:00:00,BMFBOVESPA:FLRY3,13.51549 +172716,2016-10-26 09:00:00,BMFBOVESPA:FLRY3,13.446162 +172717,2016-10-27 09:00:00,BMFBOVESPA:FLRY3,13.692276 +172718,2016-10-28 09:00:00,BMFBOVESPA:FLRY3,14.212235 +172719,2016-10-31 09:00:00,BMFBOVESPA:FLRY3,14.645535 +172720,2016-11-01 09:00:00,BMFBOVESPA:FLRY3,14.340492 +172721,2016-11-03 09:00:00,BMFBOVESPA:FLRY3,14.326627 +172722,2016-11-04 09:00:00,BMFBOVESPA:FLRY3,13.695741 +172723,2016-11-07 09:00:00,BMFBOVESPA:FLRY3,13.726939 +172724,2016-11-08 09:00:00,BMFBOVESPA:FLRY3,13.76507 +172725,2016-11-09 09:00:00,BMFBOVESPA:FLRY3,13.692276 +172726,2016-11-10 09:00:00,BMFBOVESPA:FLRY3,13.512023 +172727,2016-11-11 09:00:00,BMFBOVESPA:FLRY3,13.518956 +172728,2016-11-14 09:00:00,BMFBOVESPA:FLRY3,13.588284 +172729,2016-11-16 09:00:00,BMFBOVESPA:FLRY3,13.68881 +172730,2016-11-17 09:00:00,BMFBOVESPA:FLRY3,14.108244 +172731,2016-11-18 09:00:00,BMFBOVESPA:FLRY3,13.709607 +172732,2016-11-21 09:00:00,BMFBOVESPA:FLRY3,13.744272 +172733,2016-11-22 09:00:00,BMFBOVESPA:FLRY3,13.529354 +172734,2016-11-23 09:00:00,BMFBOVESPA:FLRY3,13.376833 +172735,2016-11-24 09:00:00,BMFBOVESPA:FLRY3,13.397632 +172736,2016-11-25 09:00:00,BMFBOVESPA:FLRY3,13.42883 +172737,2016-11-28 09:00:00,BMFBOVESPA:FLRY3,13.397632 +172738,2016-11-29 09:00:00,BMFBOVESPA:FLRY3,13.16885 +172739,2016-11-30 09:00:00,BMFBOVESPA:FLRY3,13.539754 +172740,2016-12-01 09:00:00,BMFBOVESPA:FLRY3,12.808344 +172741,2016-12-02 09:00:00,BMFBOVESPA:FLRY3,12.929667 +172742,2016-12-05 09:00:00,BMFBOVESPA:FLRY3,12.721684 +172743,2016-12-06 09:00:00,BMFBOVESPA:FLRY3,12.895004 +172744,2016-12-07 09:00:00,BMFBOVESPA:FLRY3,12.773679 +172745,2016-12-08 09:00:00,BMFBOVESPA:FLRY3,13.380299 +172746,2016-12-09 09:00:00,BMFBOVESPA:FLRY3,13.865596 +172747,2016-12-12 09:00:00,BMFBOVESPA:FLRY3,13.560552 +172748,2016-12-13 09:00:00,BMFBOVESPA:FLRY3,13.920523 +172749,2016-12-14 09:00:00,BMFBOVESPA:FLRY3,13.543403 +172750,2016-12-15 09:00:00,BMFBOVESPA:FLRY3,13.594662 +172751,2016-12-16 09:00:00,BMFBOVESPA:FLRY3,13.378641 +172752,2016-12-19 09:00:00,BMFBOVESPA:FLRY3,12.953922 +172753,2016-12-20 09:00:00,BMFBOVESPA:FLRY3,12.844081 +172754,2016-12-21 09:00:00,BMFBOVESPA:FLRY3,12.748885 +172755,2016-12-22 09:00:00,BMFBOVESPA:FLRY3,12.774514 +172756,2016-12-23 09:00:00,BMFBOVESPA:FLRY3,12.704949 +172757,2016-12-26 09:00:00,BMFBOVESPA:FLRY3,12.737901 +172758,2016-12-27 09:00:00,BMFBOVESPA:FLRY3,12.686643 +172759,2016-12-28 09:00:00,BMFBOVESPA:FLRY3,12.964906 +172760,2016-12-29 09:00:00,BMFBOVESPA:FLRY3,13.052779 +172761,2017-01-02 09:00:00,BMFBOVESPA:FLRY3,12.704949 +172762,2017-01-03 09:00:00,BMFBOVESPA:FLRY3,12.639044 +172763,2017-01-04 09:00:00,BMFBOVESPA:FLRY3,12.92097 +172764,2017-01-05 09:00:00,BMFBOVESPA:FLRY3,13.180927 +172765,2017-01-06 09:00:00,BMFBOVESPA:FLRY3,13.180927 +172766,2017-01-09 09:00:00,BMFBOVESPA:FLRY3,13.129668 +172767,2017-01-10 09:00:00,BMFBOVESPA:FLRY3,13.111361 +172768,2017-01-11 09:00:00,BMFBOVESPA:FLRY3,13.166281 +172769,2017-01-12 09:00:00,BMFBOVESPA:FLRY3,13.089392 +172770,2017-01-13 09:00:00,BMFBOVESPA:FLRY3,13.107699 +172771,2017-01-16 09:00:00,BMFBOVESPA:FLRY3,13.371318 +172772,2017-01-17 09:00:00,BMFBOVESPA:FLRY3,13.858279 +172773,2017-01-18 09:00:00,BMFBOVESPA:FLRY3,13.843635 +172774,2017-01-19 09:00:00,BMFBOVESPA:FLRY3,13.839973 +172775,2017-01-20 09:00:00,BMFBOVESPA:FLRY3,13.77773 +172776,2017-01-23 09:00:00,BMFBOVESPA:FLRY3,13.719148 +172777,2017-01-24 09:00:00,BMFBOVESPA:FLRY3,14.169497 +172778,2017-01-26 09:00:00,BMFBOVESPA:FLRY3,14.18048 +172779,2017-01-27 09:00:00,BMFBOVESPA:FLRY3,14.04501 +172780,2017-01-30 09:00:00,BMFBOVESPA:FLRY3,13.547064 +172781,2017-01-31 09:00:00,BMFBOVESPA:FLRY3,13.905878 +172782,2017-02-01 09:00:00,BMFBOVESPA:FLRY3,13.810682 +172783,2017-02-02 09:00:00,BMFBOVESPA:FLRY3,13.587339 +172784,2017-02-03 09:00:00,BMFBOVESPA:FLRY3,13.56537 +172785,2017-02-06 09:00:00,BMFBOVESPA:FLRY3,13.898555 +172786,2017-02-07 09:00:00,BMFBOVESPA:FLRY3,13.986428 +172787,2017-02-08 09:00:00,BMFBOVESPA:FLRY3,14.517327 +172788,2017-02-09 09:00:00,BMFBOVESPA:FLRY3,14.832203 +172789,2017-02-10 09:00:00,BMFBOVESPA:FLRY3,14.916416 +172790,2017-02-13 09:00:00,BMFBOVESPA:FLRY3,15.286214 +172791,2017-02-14 09:00:00,BMFBOVESPA:FLRY3,15.286214 +172792,2017-02-15 09:00:00,BMFBOVESPA:FLRY3,15.147081 +172793,2017-02-16 09:00:00,BMFBOVESPA:FLRY3,15.114129 +172794,2017-02-17 09:00:00,BMFBOVESPA:FLRY3,15.106806 +172795,2017-02-20 10:00:00,BMFBOVESPA:FLRY3,15.396054 +172796,2017-02-21 10:00:00,BMFBOVESPA:FLRY3,15.604752 +172797,2017-02-22 10:00:00,BMFBOVESPA:FLRY3,15.670657 +172798,2017-02-23 10:00:00,BMFBOVESPA:FLRY3,15.996519 +172799,2017-02-24 10:00:00,BMFBOVESPA:FLRY3,15.861048 +172800,2017-03-01 10:00:00,BMFBOVESPA:FLRY3,15.94526 +172801,2017-03-02 10:00:00,BMFBOVESPA:FLRY3,15.743885 +172802,2017-03-03 10:00:00,BMFBOVESPA:FLRY3,15.377748 +172803,2017-03-06 10:00:00,BMFBOVESPA:FLRY3,15.377748 +172804,2017-03-07 10:00:00,BMFBOVESPA:FLRY3,15.487588 +172805,2017-03-08 10:00:00,BMFBOVESPA:FLRY3,15.264245 +172806,2017-03-09 10:00:00,BMFBOVESPA:FLRY3,15.150743 +172807,2017-03-10 10:00:00,BMFBOVESPA:FLRY3,14.865155 +172808,2017-03-13 10:00:00,BMFBOVESPA:FLRY3,15.341135 +172809,2017-03-14 10:00:00,BMFBOVESPA:FLRY3,15.271568 +172810,2017-03-15 10:00:00,BMFBOVESPA:FLRY3,15.75009 +172811,2017-03-16 10:00:00,BMFBOVESPA:FLRY3,15.879645 +172812,2017-03-17 10:00:00,BMFBOVESPA:FLRY3,15.679761 +172813,2017-03-20 10:00:00,BMFBOVESPA:FLRY3,15.602029 +172814,2017-03-21 10:00:00,BMFBOVESPA:FLRY3,15.283695 +172815,2017-03-22 10:00:00,BMFBOVESPA:FLRY3,15.516892 +172816,2017-03-23 10:00:00,BMFBOVESPA:FLRY3,15.546505 +172817,2017-03-24 10:00:00,BMFBOVESPA:FLRY3,15.083811 +172818,2017-03-27 10:00:00,BMFBOVESPA:FLRY3,15.34292 +172819,2017-03-28 10:00:00,BMFBOVESPA:FLRY3,15.398442 +172820,2017-03-29 10:00:00,BMFBOVESPA:FLRY3,15.546505 +172821,2017-03-30 10:00:00,BMFBOVESPA:FLRY3,15.602029 +172822,2017-03-31 10:00:00,BMFBOVESPA:FLRY3,15.657551 +172823,2017-04-03 10:00:00,BMFBOVESPA:FLRY3,15.442862 +172824,2017-04-04 10:00:00,BMFBOVESPA:FLRY3,15.546505 +172825,2017-04-05 10:00:00,BMFBOVESPA:FLRY3,15.953675 +172826,2017-04-06 10:00:00,BMFBOVESPA:FLRY3,15.724179 +172827,2017-04-07 10:00:00,BMFBOVESPA:FLRY3,16.157261 +172828,2017-04-10 10:00:00,BMFBOVESPA:FLRY3,16.120245 +172829,2017-04-11 10:00:00,BMFBOVESPA:FLRY3,16.10914 +172830,2017-04-12 10:00:00,BMFBOVESPA:FLRY3,15.927764 +172831,2017-04-13 10:00:00,BMFBOVESPA:FLRY3,15.82042 +172832,2017-04-17 10:00:00,BMFBOVESPA:FLRY3,16.557028 +172833,2017-04-18 10:00:00,BMFBOVESPA:FLRY3,16.575535 +172834,2017-04-19 10:00:00,BMFBOVESPA:FLRY3,16.471892 +172835,2017-04-20 10:00:00,BMFBOVESPA:FLRY3,16.693984 +172836,2017-04-24 10:00:00,BMFBOVESPA:FLRY3,16.664373 +172837,2017-04-25 10:00:00,BMFBOVESPA:FLRY3,17.393579 +172838,2017-04-26 10:00:00,BMFBOVESPA:FLRY3,17.049334 +172839,2017-04-27 10:00:00,BMFBOVESPA:FLRY3,17.497221 +172840,2017-04-28 10:00:00,BMFBOVESPA:FLRY3,19.440534 +172841,2017-05-02 10:00:00,BMFBOVESPA:FLRY3,19.829197 +172842,2017-05-03 10:00:00,BMFBOVESPA:FLRY3,19.943945 +172843,2017-05-04 10:00:00,BMFBOVESPA:FLRY3,20.117917 +172844,2017-05-05 10:00:00,BMFBOVESPA:FLRY3,21.228382 +172845,2017-05-08 10:00:00,BMFBOVESPA:FLRY3,20.913751 +172846,2017-05-09 10:00:00,BMFBOVESPA:FLRY3,21.354235 +172847,2017-05-10 10:00:00,BMFBOVESPA:FLRY3,21.524507 +172848,2017-05-11 10:00:00,BMFBOVESPA:FLRY3,21.617046 +172849,2017-05-12 10:00:00,BMFBOVESPA:FLRY3,21.691075 +172850,2017-05-15 10:00:00,BMFBOVESPA:FLRY3,21.60594 +172851,2017-05-16 10:00:00,BMFBOVESPA:FLRY3,21.576328 +172852,2017-05-17 10:00:00,BMFBOVESPA:FLRY3,21.413459 +172853,2017-05-18 10:00:00,BMFBOVESPA:FLRY3,20.750883 +172854,2017-05-19 10:00:00,BMFBOVESPA:FLRY3,21.17286 +172855,2017-05-22 10:00:00,BMFBOVESPA:FLRY3,20.136426 +172856,2017-05-23 10:00:00,BMFBOVESPA:FLRY3,21.431968 +172857,2017-05-24 10:00:00,BMFBOVESPA:FLRY3,21.254293 +172858,2017-05-25 10:00:00,BMFBOVESPA:FLRY3,21.239488 +172859,2017-05-26 10:00:00,BMFBOVESPA:FLRY3,21.550418 +172860,2017-05-29 10:00:00,BMFBOVESPA:FLRY3,21.424565 +172861,2017-05-30 10:00:00,BMFBOVESPA:FLRY3,21.195068 +172862,2017-05-31 10:00:00,BMFBOVESPA:FLRY3,21.013693 +172863,2017-06-01 10:00:00,BMFBOVESPA:FLRY3,21.158053 +172864,2017-06-02 10:00:00,BMFBOVESPA:FLRY3,21.435669 +172865,2017-06-05 10:00:00,BMFBOVESPA:FLRY3,21.213577 +172866,2017-06-06 10:00:00,BMFBOVESPA:FLRY3,21.539312 +172867,2017-06-07 10:00:00,BMFBOVESPA:FLRY3,21.543015 +172868,2017-06-08 10:00:00,BMFBOVESPA:FLRY3,21.468983 +172869,2017-06-09 10:00:00,BMFBOVESPA:FLRY3,21.246891 +172870,2017-06-12 10:00:00,BMFBOVESPA:FLRY3,20.932258 +172871,2017-06-13 10:00:00,BMFBOVESPA:FLRY3,20.898944 +172872,2017-06-14 10:00:00,BMFBOVESPA:FLRY3,20.891541 +172873,2017-06-16 10:00:00,BMFBOVESPA:FLRY3,21.17286 +172874,2017-06-19 10:00:00,BMFBOVESPA:FLRY3,21.283906 +172875,2017-06-20 10:00:00,BMFBOVESPA:FLRY3,21.228382 +172876,2017-06-21 10:00:00,BMFBOVESPA:FLRY3,20.610224 +172877,2017-06-22 10:00:00,BMFBOVESPA:FLRY3,20.136426 +172878,2017-06-23 10:00:00,BMFBOVESPA:FLRY3,20.080902 +172879,2017-06-26 10:00:00,BMFBOVESPA:FLRY3,20.180844 +172880,2017-06-27 10:00:00,BMFBOVESPA:FLRY3,20.151231 +172881,2017-06-28 10:00:00,BMFBOVESPA:FLRY3,19.803286 +172882,2017-06-29 10:00:00,BMFBOVESPA:FLRY3,19.69224 +172883,2017-06-30 10:00:00,BMFBOVESPA:FLRY3,19.840301 +172884,2017-07-03 10:00:00,BMFBOVESPA:FLRY3,19.433131 +172885,2017-07-04 10:00:00,BMFBOVESPA:FLRY3,19.062976 +172886,2017-07-05 10:00:00,BMFBOVESPA:FLRY3,19.529371 +172887,2017-07-06 10:00:00,BMFBOVESPA:FLRY3,19.618209 +172888,2017-07-07 10:00:00,BMFBOVESPA:FLRY3,19.921736 +172889,2017-07-10 10:00:00,BMFBOVESPA:FLRY3,20.247472 +172890,2017-07-11 10:00:00,BMFBOVESPA:FLRY3,20.43255 +172891,2017-07-12 10:00:00,BMFBOVESPA:FLRY3,21.047007 +172892,2017-07-13 10:00:00,BMFBOVESPA:FLRY3,21.468983 +172893,2017-07-14 10:00:00,BMFBOVESPA:FLRY3,21.46158 +172894,2017-07-17 10:00:00,BMFBOVESPA:FLRY3,21.624448 +172895,2017-07-18 10:00:00,BMFBOVESPA:FLRY3,21.535611 +172896,2017-07-19 10:00:00,BMFBOVESPA:FLRY3,21.43937 +172897,2017-07-20 10:00:00,BMFBOVESPA:FLRY3,21.654061 +172898,2017-07-21 10:00:00,BMFBOVESPA:FLRY3,22.098247 +172899,2017-07-24 10:00:00,BMFBOVESPA:FLRY3,22.06123 +172900,2017-07-25 10:00:00,BMFBOVESPA:FLRY3,22.209293 +172901,2017-07-26 10:00:00,BMFBOVESPA:FLRY3,22.172278 +172902,2017-07-27 10:00:00,BMFBOVESPA:FLRY3,21.89096 +172903,2017-07-28 10:00:00,BMFBOVESPA:FLRY3,21.839138 +172904,2017-07-31 10:00:00,BMFBOVESPA:FLRY3,22.231503 +172905,2017-08-01 10:00:00,BMFBOVESPA:FLRY3,21.728092 +172906,2017-08-02 10:00:00,BMFBOVESPA:FLRY3,21.860134 +172907,2017-08-03 10:00:00,BMFBOVESPA:FLRY3,21.793079 +172908,2017-08-04 10:00:00,BMFBOVESPA:FLRY3,21.4578 +172909,2017-08-07 10:00:00,BMFBOVESPA:FLRY3,21.860134 +172910,2017-08-08 10:00:00,BMFBOVESPA:FLRY3,21.845233 +172911,2017-08-09 10:00:00,BMFBOVESPA:FLRY3,21.711121 +172912,2017-08-10 10:00:00,BMFBOVESPA:FLRY3,21.606813 +172913,2017-08-11 10:00:00,BMFBOVESPA:FLRY3,21.733474 +172914,2017-08-14 10:00:00,BMFBOVESPA:FLRY3,22.329523 +172915,2017-08-15 10:00:00,BMFBOVESPA:FLRY3,21.755826 +172916,2017-08-16 10:00:00,BMFBOVESPA:FLRY3,22.16561 +172917,2017-08-17 10:00:00,BMFBOVESPA:FLRY3,21.860134 +172918,2017-08-18 10:00:00,BMFBOVESPA:FLRY3,21.837782 +172919,2017-08-21 10:00:00,BMFBOVESPA:FLRY3,21.048016 +172920,2017-08-22 10:00:00,BMFBOVESPA:FLRY3,20.936257 +172921,2017-08-23 10:00:00,BMFBOVESPA:FLRY3,21.726023 +172922,2017-08-24 10:00:00,BMFBOVESPA:FLRY3,21.979344 +172923,2017-08-25 10:00:00,BMFBOVESPA:FLRY3,21.867585 +172924,2017-08-28 10:00:00,BMFBOVESPA:FLRY3,21.830331 +172925,2017-08-29 10:00:00,BMFBOVESPA:FLRY3,22.202862 +172926,2017-08-30 10:00:00,BMFBOVESPA:FLRY3,22.649901 +172927,2017-08-31 10:00:00,BMFBOVESPA:FLRY3,23.618483 +172928,2017-09-01 10:00:00,BMFBOVESPA:FLRY3,22.940476 +172929,2017-09-04 10:00:00,BMFBOVESPA:FLRY3,22.910672 +172930,2017-09-05 10:00:00,BMFBOVESPA:FLRY3,22.985179 +172931,2017-09-06 10:00:00,BMFBOVESPA:FLRY3,22.649901 +172932,2017-09-08 10:00:00,BMFBOVESPA:FLRY3,23.059686 +172933,2017-09-11 10:00:00,BMFBOVESPA:FLRY3,22.76911 +172934,2017-09-12 10:00:00,BMFBOVESPA:FLRY3,22.761659 +172935,2017-09-13 10:00:00,BMFBOVESPA:FLRY3,22.336974 +172936,2017-09-14 10:00:00,BMFBOVESPA:FLRY3,22.269918 +172937,2017-09-15 10:00:00,BMFBOVESPA:FLRY3,21.480152 +172938,2017-09-18 10:00:00,BMFBOVESPA:FLRY3,21.390744 +172939,2017-09-19 10:00:00,BMFBOVESPA:FLRY3,21.048016 +172940,2017-09-20 10:00:00,BMFBOVESPA:FLRY3,21.681319 +172941,2017-09-21 10:00:00,BMFBOVESPA:FLRY3,22.173061 +172942,2017-09-22 10:00:00,BMFBOVESPA:FLRY3,22.217764 +172943,2017-09-25 10:00:00,BMFBOVESPA:FLRY3,21.480152 +172944,2017-09-26 10:00:00,BMFBOVESPA:FLRY3,21.889936 +172945,2017-09-27 10:00:00,BMFBOVESPA:FLRY3,21.897387 +172946,2017-09-28 10:00:00,BMFBOVESPA:FLRY3,21.778177 +172947,2017-09-29 10:00:00,BMFBOVESPA:FLRY3,21.956992 +172948,2017-10-02 10:00:00,BMFBOVESPA:FLRY3,21.673869 +172949,2017-10-03 10:00:00,BMFBOVESPA:FLRY3,21.644065 +172950,2017-10-04 10:00:00,BMFBOVESPA:FLRY3,21.606813 +172951,2017-10-05 10:00:00,BMFBOVESPA:FLRY3,21.994246 +172952,2017-10-06 10:00:00,BMFBOVESPA:FLRY3,22.16561 +172953,2017-10-09 10:00:00,BMFBOVESPA:FLRY3,22.150709 +172954,2017-10-10 10:00:00,BMFBOVESPA:FLRY3,22.038949 +172955,2017-10-11 10:00:00,BMFBOVESPA:FLRY3,22.150709 +172956,2017-10-13 10:00:00,BMFBOVESPA:FLRY3,23.059686 +172957,2017-10-16 09:00:00,BMFBOVESPA:FLRY3,22.75421 +172958,2017-10-17 09:00:00,BMFBOVESPA:FLRY3,22.649901 +172959,2017-10-18 09:00:00,BMFBOVESPA:FLRY3,22.947925 +172960,2017-10-19 09:00:00,BMFBOVESPA:FLRY3,22.87342 +172961,2017-10-20 09:00:00,BMFBOVESPA:FLRY3,23.320456 +172962,2017-10-23 09:00:00,BMFBOVESPA:FLRY3,23.380061 +172963,2017-10-24 09:00:00,BMFBOVESPA:FLRY3,22.903222 +172964,2017-10-25 09:00:00,BMFBOVESPA:FLRY3,22.865969 +172965,2017-10-26 09:00:00,BMFBOVESPA:FLRY3,22.530691 +172966,2017-10-27 09:00:00,BMFBOVESPA:FLRY3,21.524855 +172967,2017-10-30 09:00:00,BMFBOVESPA:FLRY3,21.234282 +172968,2017-10-31 09:00:00,BMFBOVESPA:FLRY3,21.517405 +172969,2017-11-01 09:00:00,BMFBOVESPA:FLRY3,21.614264 +172970,2017-11-03 09:00:00,BMFBOVESPA:FLRY3,21.308788 +172971,2017-11-06 09:00:00,BMFBOVESPA:FLRY3,21.204479 +172972,2017-11-07 09:00:00,BMFBOVESPA:FLRY3,20.727639 +172973,2017-11-08 09:00:00,BMFBOVESPA:FLRY3,21.048016 +172974,2017-11-09 09:00:00,BMFBOVESPA:FLRY3,20.630782 +172975,2017-11-10 09:00:00,BMFBOVESPA:FLRY3,20.235898 +172976,2017-11-13 09:00:00,BMFBOVESPA:FLRY3,20.422164 +172977,2017-11-14 09:00:00,BMFBOVESPA:FLRY3,20.317855 +172978,2017-11-16 09:00:00,BMFBOVESPA:FLRY3,20.466867 +172979,2017-11-17 09:00:00,BMFBOVESPA:FLRY3,20.317855 +172980,2017-11-21 09:00:00,BMFBOVESPA:FLRY3,20.608429 +172981,2017-11-22 09:00:00,BMFBOVESPA:FLRY3,20.057083 +172982,2017-11-23 09:00:00,BMFBOVESPA:FLRY3,20.079436 +172983,2017-11-24 09:00:00,BMFBOVESPA:FLRY3,19.572792 +172984,2017-11-27 09:00:00,BMFBOVESPA:FLRY3,19.781409 +172985,2017-11-28 09:00:00,BMFBOVESPA:FLRY3,20.243349 +172986,2017-11-29 09:00:00,BMFBOVESPA:FLRY3,19.855916 +172987,2017-11-30 09:00:00,BMFBOVESPA:FLRY3,19.54299 +172988,2017-12-01 09:00:00,BMFBOVESPA:FLRY3,19.848465 +172989,2017-12-04 09:00:00,BMFBOVESPA:FLRY3,19.721804 +172990,2017-12-05 09:00:00,BMFBOVESPA:FLRY3,19.341822 +172991,2017-12-06 09:00:00,BMFBOVESPA:FLRY3,18.887335 +172992,2017-12-07 09:00:00,BMFBOVESPA:FLRY3,19.021447 +172993,2017-12-08 09:00:00,BMFBOVESPA:FLRY3,19.855916 +172994,2017-12-11 09:00:00,BMFBOVESPA:FLRY3,19.967675 +172995,2017-12-12 09:00:00,BMFBOVESPA:FLRY3,20.191194 +172996,2017-12-13 09:00:00,BMFBOVESPA:FLRY3,20.191194 +172997,2017-12-14 09:00:00,BMFBOVESPA:FLRY3,20.548824 +172998,2017-12-15 09:00:00,BMFBOVESPA:FLRY3,20.61588 +172999,2017-12-18 09:00:00,BMFBOVESPA:FLRY3,20.586077 +173000,2017-12-19 09:00:00,BMFBOVESPA:FLRY3,20.660584 +173001,2017-12-20 09:00:00,BMFBOVESPA:FLRY3,20.899003 +173002,2017-12-21 09:00:00,BMFBOVESPA:FLRY3,21.211929 +173003,2017-12-22 09:00:00,BMFBOVESPA:FLRY3,21.122522 +173004,2017-12-26 09:00:00,BMFBOVESPA:FLRY3,21.010764 +173005,2017-12-27 09:00:00,BMFBOVESPA:FLRY3,21.4578 +173006,2017-12-28 09:00:00,BMFBOVESPA:FLRY3,22.061302 +173007,2018-01-02 09:00:00,BMFBOVESPA:FLRY3,22.128358 +173008,2018-01-03 09:00:00,BMFBOVESPA:FLRY3,21.695299 +173009,2018-01-04 09:00:00,BMFBOVESPA:FLRY3,21.261243 +173010,2018-01-05 09:00:00,BMFBOVESPA:FLRY3,21.568076 +173011,2018-01-08 09:00:00,BMFBOVESPA:FLRY3,21.006797 +173012,2018-01-09 09:00:00,BMFBOVESPA:FLRY3,20.400616 +173013,2018-01-10 09:00:00,BMFBOVESPA:FLRY3,21.066667 +173014,2018-01-11 09:00:00,BMFBOVESPA:FLRY3,20.640095 +173015,2018-01-12 09:00:00,BMFBOVESPA:FLRY3,20.512872 +173016,2018-01-15 09:00:00,BMFBOVESPA:FLRY3,20.84964 +173017,2018-01-16 09:00:00,BMFBOVESPA:FLRY3,20.7299 +173018,2018-01-17 09:00:00,BMFBOVESPA:FLRY3,20.84964 +173019,2018-01-18 09:00:00,BMFBOVESPA:FLRY3,20.797254 +173020,2018-01-19 09:00:00,BMFBOVESPA:FLRY3,20.782285 +173021,2018-01-22 09:00:00,BMFBOVESPA:FLRY3,20.565258 +173022,2018-01-23 09:00:00,BMFBOVESPA:FLRY3,20.018946 +173023,2018-01-24 09:00:00,BMFBOVESPA:FLRY3,21.141504 +173024,2018-01-26 09:00:00,BMFBOVESPA:FLRY3,21.403434 +173025,2018-01-29 09:00:00,BMFBOVESPA:FLRY3,21.410919 +173026,2018-01-30 09:00:00,BMFBOVESPA:FLRY3,21.927294 +173027,2018-01-31 09:00:00,BMFBOVESPA:FLRY3,22.451155 +173028,2018-02-01 09:00:00,BMFBOVESPA:FLRY3,22.18174 +173029,2018-02-02 09:00:00,BMFBOVESPA:FLRY3,22.091936 +173030,2018-02-05 09:00:00,BMFBOVESPA:FLRY3,21.051699 +173031,2018-02-06 09:00:00,BMFBOVESPA:FLRY3,20.939444 +173032,2018-02-07 09:00:00,BMFBOVESPA:FLRY3,21.029248 +173033,2018-02-08 09:00:00,BMFBOVESPA:FLRY3,21.13402 +173034,2018-02-09 09:00:00,BMFBOVESPA:FLRY3,21.216341 +173035,2018-02-14 09:00:00,BMFBOVESPA:FLRY3,22.091936 +173036,2018-02-15 09:00:00,BMFBOVESPA:FLRY3,21.867424 +173037,2018-02-16 09:00:00,BMFBOVESPA:FLRY3,21.680331 +173038,2018-02-19 10:00:00,BMFBOVESPA:FLRY3,21.298661 +173039,2018-02-20 10:00:00,BMFBOVESPA:FLRY3,21.246275 +173040,2018-02-21 10:00:00,BMFBOVESPA:FLRY3,21.231309 +173041,2018-02-22 10:00:00,BMFBOVESPA:FLRY3,21.306145 +173042,2018-02-23 10:00:00,BMFBOVESPA:FLRY3,21.478272 +173043,2018-02-26 10:00:00,BMFBOVESPA:FLRY3,21.006797 +173044,2018-02-27 10:00:00,BMFBOVESPA:FLRY3,20.438034 +173045,2018-02-28 10:00:00,BMFBOVESPA:FLRY3,20.303327 +173046,2018-03-01 10:00:00,BMFBOVESPA:FLRY3,20.438034 +173047,2018-03-02 10:00:00,BMFBOVESPA:FLRY3,21.328597 +173048,2018-03-05 10:00:00,BMFBOVESPA:FLRY3,21.627946 +173049,2018-03-06 10:00:00,BMFBOVESPA:FLRY3,21.366015 +173050,2018-03-07 10:00:00,BMFBOVESPA:FLRY3,22.030485 +173051,2018-03-08 10:00:00,BMFBOVESPA:FLRY3,22.175976 +173052,2018-03-09 10:00:00,BMFBOVESPA:FLRY3,22.007513 +173053,2018-03-12 10:00:00,BMFBOVESPA:FLRY3,21.907966 +173054,2018-03-13 10:00:00,BMFBOVESPA:FLRY3,21.410231 +173055,2018-03-14 10:00:00,BMFBOVESPA:FLRY3,20.797635 +173056,2018-03-15 10:00:00,BMFBOVESPA:FLRY3,20.889526 +173057,2018-03-16 10:00:00,BMFBOVESPA:FLRY3,21.042674 +173058,2018-03-19 10:00:00,BMFBOVESPA:FLRY3,21.035016 +173059,2018-03-20 10:00:00,BMFBOVESPA:FLRY3,20.629172 +173060,2018-03-21 10:00:00,BMFBOVESPA:FLRY3,20.828266 +173061,2018-03-22 10:00:00,BMFBOVESPA:FLRY3,21.303027 +173062,2018-03-23 10:00:00,BMFBOVESPA:FLRY3,20.989072 +173063,2018-03-26 10:00:00,BMFBOVESPA:FLRY3,21.096275 +173064,2018-03-27 10:00:00,BMFBOVESPA:FLRY3,20.751691 +173065,2018-03-28 10:00:00,BMFBOVESPA:FLRY3,20.368818 +173066,2018-03-29 10:00:00,BMFBOVESPA:FLRY3,20.78232 +173067,2018-04-02 10:00:00,BMFBOVESPA:FLRY3,20.407105 +173068,2018-04-03 10:00:00,BMFBOVESPA:FLRY3,20.200353 +173069,2018-04-04 10:00:00,BMFBOVESPA:FLRY3,19.985946 +173070,2018-04-05 10:00:00,BMFBOVESPA:FLRY3,19.993604 +173071,2018-04-06 10:00:00,BMFBOVESPA:FLRY3,19.940002 +173072,2018-04-09 10:00:00,BMFBOVESPA:FLRY3,19.817481 +173073,2018-04-10 10:00:00,BMFBOVESPA:FLRY3,20.108465 +173074,2018-04-11 10:00:00,BMFBOVESPA:FLRY3,20.682774 +173075,2018-04-12 10:00:00,BMFBOVESPA:FLRY3,20.904839 +173076,2018-04-13 10:00:00,BMFBOVESPA:FLRY3,20.583226 +173077,2018-04-16 10:00:00,BMFBOVESPA:FLRY3,20.070177 +173078,2018-04-17 10:00:00,BMFBOVESPA:FLRY3,20.146751 +173079,2018-04-18 10:00:00,BMFBOVESPA:FLRY3,20.407105 +173080,2018-04-19 10:00:00,BMFBOVESPA:FLRY3,20.897183 +173081,2018-04-20 10:00:00,BMFBOVESPA:FLRY3,20.904839 +173082,2018-04-23 10:00:00,BMFBOVESPA:FLRY3,20.445393 +173083,2018-04-24 10:00:00,BMFBOVESPA:FLRY3,20.253957 +173084,2018-04-25 10:00:00,BMFBOVESPA:FLRY3,20.407105 +173085,2018-04-26 10:00:00,BMFBOVESPA:FLRY3,20.820608 +173086,2018-04-27 10:00:00,BMFBOVESPA:FLRY3,20.338188 +173087,2018-04-30 10:00:00,BMFBOVESPA:FLRY3,19.993604 +173088,2018-05-02 10:00:00,BMFBOVESPA:FLRY3,19.740908 +173089,2018-05-03 10:00:00,BMFBOVESPA:FLRY3,19.587758 +173090,2018-05-04 10:00:00,BMFBOVESPA:FLRY3,20.361161 +173091,2018-05-07 10:00:00,BMFBOVESPA:FLRY3,20.116122 +173092,2018-05-08 10:00:00,BMFBOVESPA:FLRY3,20.292244 +173093,2018-05-09 10:00:00,BMFBOVESPA:FLRY3,20.675116 +173094,2018-05-10 10:00:00,BMFBOVESPA:FLRY3,20.797635 +173095,2018-05-11 10:00:00,BMFBOVESPA:FLRY3,20.33053 +173096,2018-05-14 10:00:00,BMFBOVESPA:FLRY3,19.373349 +173097,2018-05-15 10:00:00,BMFBOVESPA:FLRY3,19.296776 +173098,2018-05-16 10:00:00,BMFBOVESPA:FLRY3,19.511184 +173099,2018-05-17 10:00:00,BMFBOVESPA:FLRY3,18.913903 +173100,2018-05-18 10:00:00,BMFBOVESPA:FLRY3,18.906246 +173101,2018-05-21 10:00:00,BMFBOVESPA:FLRY3,18.883273 +173102,2018-05-22 10:00:00,BMFBOVESPA:FLRY3,19.526499 +173103,2018-05-23 10:00:00,BMFBOVESPA:FLRY3,18.95219 +173104,2018-05-24 10:00:00,BMFBOVESPA:FLRY3,19.296776 +173105,2018-05-25 10:00:00,BMFBOVESPA:FLRY3,19.204886 +173106,2018-05-28 10:00:00,BMFBOVESPA:FLRY3,18.270677 +173107,2018-05-29 10:00:00,BMFBOVESPA:FLRY3,18.125185 +173108,2018-05-30 10:00:00,BMFBOVESPA:FLRY3,18.822013 +173109,2018-06-01 10:00:00,BMFBOVESPA:FLRY3,19.495868 +173110,2018-06-04 10:00:00,BMFBOVESPA:FLRY3,19.564785 +173111,2018-06-05 10:00:00,BMFBOVESPA:FLRY3,19.220201 +173112,2018-06-06 10:00:00,BMFBOVESPA:FLRY3,18.569317 +173113,2018-06-07 10:00:00,BMFBOVESPA:FLRY3,18.377881 +173114,2018-06-08 10:00:00,BMFBOVESPA:FLRY3,18.408512 +173115,2018-06-11 10:00:00,BMFBOVESPA:FLRY3,18.699494 +173116,2018-06-12 10:00:00,BMFBOVESPA:FLRY3,18.975163 +173117,2018-06-13 10:00:00,BMFBOVESPA:FLRY3,19.036423 +173118,2018-06-14 10:00:00,BMFBOVESPA:FLRY3,18.822013 +173119,2018-06-15 10:00:00,BMFBOVESPA:FLRY3,18.324279 +173120,2018-06-18 10:00:00,BMFBOVESPA:FLRY3,18.178787 +173121,2018-06-19 10:00:00,BMFBOVESPA:FLRY3,19.135969 +173122,2018-06-20 10:00:00,BMFBOVESPA:FLRY3,18.684179 +173123,2018-06-21 10:00:00,BMFBOVESPA:FLRY3,18.186445 +173124,2018-06-22 10:00:00,BMFBOVESPA:FLRY3,18.576975 +173125,2018-06-25 10:00:00,BMFBOVESPA:FLRY3,18.79904 +173126,2018-06-26 10:00:00,BMFBOVESPA:FLRY3,19.978288 +173127,2018-06-27 10:00:00,BMFBOVESPA:FLRY3,19.626045 +173128,2018-06-28 10:00:00,BMFBOVESPA:FLRY3,20.062521 +173129,2018-06-29 10:00:00,BMFBOVESPA:FLRY3,20.253957 +173130,2018-07-02 10:00:00,BMFBOVESPA:FLRY3,19.687304 +173131,2018-07-03 10:00:00,BMFBOVESPA:FLRY3,20.292244 +173132,2018-07-04 10:00:00,BMFBOVESPA:FLRY3,20.476022 +173133,2018-07-05 10:00:00,BMFBOVESPA:FLRY3,20.345846 +173134,2018-07-06 10:00:00,BMFBOVESPA:FLRY3,20.767006 +173135,2018-07-10 10:00:00,BMFBOVESPA:FLRY3,20.973756 +173136,2018-07-11 10:00:00,BMFBOVESPA:FLRY3,21.17285 +173137,2018-07-12 10:00:00,BMFBOVESPA:FLRY3,21.134563 +173138,2018-07-13 10:00:00,BMFBOVESPA:FLRY3,21.211138 +173139,2018-07-16 10:00:00,BMFBOVESPA:FLRY3,21.448519 +173140,2018-07-17 10:00:00,BMFBOVESPA:FLRY3,21.831391 +173141,2018-07-18 10:00:00,BMFBOVESPA:FLRY3,21.884993 +173142,2018-07-19 10:00:00,BMFBOVESPA:FLRY3,21.71653 +173143,2018-07-20 10:00:00,BMFBOVESPA:FLRY3,21.440861 +173144,2018-07-23 10:00:00,BMFBOVESPA:FLRY3,21.203481 +173145,2018-07-24 10:00:00,BMFBOVESPA:FLRY3,21.425546 +173146,2018-07-25 10:00:00,BMFBOVESPA:FLRY3,21.287711 +173147,2018-07-26 10:00:00,BMFBOVESPA:FLRY3,21.356628 +173148,2018-07-27 10:00:00,BMFBOVESPA:FLRY3,20.981414 +173149,2018-07-30 10:00:00,BMFBOVESPA:FLRY3,20.759349 +173150,2018-07-31 10:00:00,BMFBOVESPA:FLRY3,20.966099 +173151,2018-08-01 10:00:00,BMFBOVESPA:FLRY3,20.813903 +173152,2018-08-02 10:00:00,BMFBOVESPA:FLRY3,21.276434 +173153,2018-08-03 10:00:00,BMFBOVESPA:FLRY3,21.685003 +173154,2018-08-06 10:00:00,BMFBOVESPA:FLRY3,21.700421 +173155,2018-08-07 10:00:00,BMFBOVESPA:FLRY3,20.968081 +173156,2018-08-08 10:00:00,BMFBOVESPA:FLRY3,21.207055 +173157,2018-08-09 10:00:00,BMFBOVESPA:FLRY3,21.006625 +173158,2018-08-10 10:00:00,BMFBOVESPA:FLRY3,20.359081 +173159,2018-08-13 10:00:00,BMFBOVESPA:FLRY3,20.428461 +173160,2018-08-14 10:00:00,BMFBOVESPA:FLRY3,21.399776 +173161,2018-08-15 10:00:00,BMFBOVESPA:FLRY3,20.837031 +173162,2018-08-16 10:00:00,BMFBOVESPA:FLRY3,21.314979 +173163,2018-08-17 10:00:00,BMFBOVESPA:FLRY3,20.690562 +173164,2018-08-20 10:00:00,BMFBOVESPA:FLRY3,20.852447 +173165,2018-08-21 10:00:00,BMFBOVESPA:FLRY3,20.135525 +173166,2018-08-22 10:00:00,BMFBOVESPA:FLRY3,20.397624 +173167,2018-08-23 10:00:00,BMFBOVESPA:FLRY3,19.842588 +173168,2018-08-24 10:00:00,BMFBOVESPA:FLRY3,19.950511 +173169,2018-08-27 10:00:00,BMFBOVESPA:FLRY3,20.281992 +173170,2018-08-28 10:00:00,BMFBOVESPA:FLRY3,19.672993 +173171,2018-08-29 10:00:00,BMFBOVESPA:FLRY3,19.665284 +173172,2018-08-30 10:00:00,BMFBOVESPA:FLRY3,19.696119 +173173,2018-08-31 10:00:00,BMFBOVESPA:FLRY3,19.811753 +173174,2018-09-03 10:00:00,BMFBOVESPA:FLRY3,19.487981 +173175,2018-09-04 10:00:00,BMFBOVESPA:FLRY3,19.195044 +173176,2018-09-05 10:00:00,BMFBOVESPA:FLRY3,19.380056 +173177,2018-09-06 10:00:00,BMFBOVESPA:FLRY3,19.649866 +173178,2018-09-10 10:00:00,BMFBOVESPA:FLRY3,18.68626 +173179,2018-09-11 10:00:00,BMFBOVESPA:FLRY3,18.323944 +173180,2018-09-12 10:00:00,BMFBOVESPA:FLRY3,17.830576 +173181,2018-09-13 10:00:00,BMFBOVESPA:FLRY3,17.614729 +173182,2018-09-14 10:00:00,BMFBOVESPA:FLRY3,17.452843 +173183,2018-09-17 10:00:00,BMFBOVESPA:FLRY3,17.622439 +173184,2018-09-18 10:00:00,BMFBOVESPA:FLRY3,17.984754 +173185,2018-09-19 10:00:00,BMFBOVESPA:FLRY3,17.429718 +173186,2018-09-20 10:00:00,BMFBOVESPA:FLRY3,17.923083 +173187,2018-09-21 10:00:00,BMFBOVESPA:FLRY3,17.938501 +173188,2018-09-24 10:00:00,BMFBOVESPA:FLRY3,17.27554 +173189,2018-09-25 10:00:00,BMFBOVESPA:FLRY3,17.07511 +173190,2018-09-26 10:00:00,BMFBOVESPA:FLRY3,16.913224 +173191,2018-09-27 10:00:00,BMFBOVESPA:FLRY3,17.0674 +173192,2018-09-28 10:00:00,BMFBOVESPA:FLRY3,16.419856 +173193,2018-10-01 10:00:00,BMFBOVESPA:FLRY3,16.227135 +173194,2018-10-02 10:00:00,BMFBOVESPA:FLRY3,16.828426 +173195,2018-10-03 10:00:00,BMFBOVESPA:FLRY3,17.283249 +173196,2018-10-04 10:00:00,BMFBOVESPA:FLRY3,16.86697 +173197,2018-10-05 10:00:00,BMFBOVESPA:FLRY3,16.712793 +173198,2018-10-08 10:00:00,BMFBOVESPA:FLRY3,17.352628 +173199,2018-10-09 10:00:00,BMFBOVESPA:FLRY3,17.383463 +173200,2018-10-10 10:00:00,BMFBOVESPA:FLRY3,16.735919 +173201,2018-10-11 10:00:00,BMFBOVESPA:FLRY3,16.651123 +173202,2018-10-15 10:00:00,BMFBOVESPA:FLRY3,16.026706 +173203,2018-10-16 10:00:00,BMFBOVESPA:FLRY3,16.720503 +173204,2018-10-17 10:00:00,BMFBOVESPA:FLRY3,16.651123 +173205,2018-10-18 10:00:00,BMFBOVESPA:FLRY3,16.635705 +173206,2018-10-19 10:00:00,BMFBOVESPA:FLRY3,16.697376 +173207,2018-10-22 10:00:00,BMFBOVESPA:FLRY3,16.759047 +173208,2018-10-23 10:00:00,BMFBOVESPA:FLRY3,17.113655 +173209,2018-10-24 10:00:00,BMFBOVESPA:FLRY3,16.674248 +173210,2018-10-25 10:00:00,BMFBOVESPA:FLRY3,17.229287 +173211,2018-10-26 10:00:00,BMFBOVESPA:FLRY3,16.789883 +173212,2018-10-29 10:00:00,BMFBOVESPA:FLRY3,16.188591 +173213,2018-10-30 10:00:00,BMFBOVESPA:FLRY3,16.342769 +173214,2018-10-31 10:00:00,BMFBOVESPA:FLRY3,16.072959 +173215,2018-11-01 10:00:00,BMFBOVESPA:FLRY3,16.39673 +173216,2018-11-05 09:00:00,BMFBOVESPA:FLRY3,17.121362 +173217,2018-11-06 09:00:00,BMFBOVESPA:FLRY3,16.959477 +173218,2018-11-07 09:00:00,BMFBOVESPA:FLRY3,16.466111 +173219,2018-11-08 09:00:00,BMFBOVESPA:FLRY3,16.257971 +173220,2018-11-09 09:00:00,BMFBOVESPA:FLRY3,15.911072 +173221,2018-11-12 09:00:00,BMFBOVESPA:FLRY3,15.872528 +173222,2018-11-13 09:00:00,BMFBOVESPA:FLRY3,15.787731 +173223,2018-11-14 09:00:00,BMFBOVESPA:FLRY3,15.99587 +173224,2018-11-16 09:00:00,BMFBOVESPA:FLRY3,16.034414 +173225,2018-11-19 09:00:00,BMFBOVESPA:FLRY3,15.880237 +173226,2018-11-21 09:00:00,BMFBOVESPA:FLRY3,15.633555 +173227,2018-11-22 09:00:00,BMFBOVESPA:FLRY3,15.59501 +173228,2018-11-23 09:00:00,BMFBOVESPA:FLRY3,15.402288 +173229,2018-11-26 09:00:00,BMFBOVESPA:FLRY3,15.38687 +173230,2018-11-27 09:00:00,BMFBOVESPA:FLRY3,16.373604 +173231,2018-11-28 09:00:00,BMFBOVESPA:FLRY3,16.813008 +173232,2018-11-29 09:00:00,BMFBOVESPA:FLRY3,16.759047 +173233,2018-11-30 09:00:00,BMFBOVESPA:FLRY3,16.651123 +173234,2018-12-03 09:00:00,BMFBOVESPA:FLRY3,16.620286 +173235,2018-12-04 09:00:00,BMFBOVESPA:FLRY3,16.612578 +173236,2018-12-05 09:00:00,BMFBOVESPA:FLRY3,16.496946 +173237,2018-12-06 09:00:00,BMFBOVESPA:FLRY3,16.897806 +173238,2018-12-07 09:00:00,BMFBOVESPA:FLRY3,16.342769 +173239,2018-12-10 09:00:00,BMFBOVESPA:FLRY3,15.857111 +173240,2018-12-11 09:00:00,BMFBOVESPA:FLRY3,15.625845 +173241,2018-12-12 09:00:00,BMFBOVESPA:FLRY3,15.417706 +173242,2018-12-13 09:00:00,BMFBOVESPA:FLRY3,15.440833 +173243,2018-12-14 09:00:00,BMFBOVESPA:FLRY3,15.117062 +173244,2018-12-17 09:00:00,BMFBOVESPA:FLRY3,15.009136 +173245,2018-12-18 09:00:00,BMFBOVESPA:FLRY3,15.240403 +173246,2018-12-19 09:00:00,BMFBOVESPA:FLRY3,15.055391 +173247,2018-12-20 09:00:00,BMFBOVESPA:FLRY3,15.132478 +173248,2018-12-21 09:00:00,BMFBOVESPA:FLRY3,15.209567 +173249,2018-12-26 09:00:00,BMFBOVESPA:FLRY3,15.047681 +173250,2018-12-27 09:00:00,BMFBOVESPA:FLRY3,15.001427 +173251,2018-12-28 09:00:00,BMFBOVESPA:FLRY3,15.248112 +173252,2019-01-02 09:00:00,BMFBOVESPA:FLRY3,15.533339 +173253,2019-01-03 09:00:00,BMFBOVESPA:FLRY3,15.864568 +173254,2019-01-04 09:00:00,BMFBOVESPA:FLRY3,16.174877 +173255,2019-01-07 09:00:00,BMFBOVESPA:FLRY3,16.407609 +173256,2019-01-08 09:00:00,BMFBOVESPA:FLRY3,16.601552 +173257,2019-01-09 09:00:00,BMFBOVESPA:FLRY3,16.353304 +173258,2019-01-10 09:00:00,BMFBOVESPA:FLRY3,16.663614 +173259,2019-01-11 09:00:00,BMFBOVESPA:FLRY3,16.562763 +173260,2019-01-14 09:00:00,BMFBOVESPA:FLRY3,17.222171 +173261,2019-01-15 09:00:00,BMFBOVESPA:FLRY3,16.842041 +173262,2019-01-16 09:00:00,BMFBOVESPA:FLRY3,16.446398 +173263,2019-01-17 09:00:00,BMFBOVESPA:FLRY3,16.632584 +173264,2019-01-18 09:00:00,BMFBOVESPA:FLRY3,17.291991 +173265,2019-01-21 09:00:00,BMFBOVESPA:FLRY3,17.059258 +173266,2019-01-22 09:00:00,BMFBOVESPA:FLRY3,16.811011 +173267,2019-01-23 09:00:00,BMFBOVESPA:FLRY3,17.229928 +173268,2019-01-24 09:00:00,BMFBOVESPA:FLRY3,17.067016 +173269,2019-01-28 09:00:00,BMFBOVESPA:FLRY3,16.694645 +173270,2019-01-29 09:00:00,BMFBOVESPA:FLRY3,17.361809 +173271,2019-01-30 09:00:00,BMFBOVESPA:FLRY3,17.470418 +173272,2019-01-31 09:00:00,BMFBOVESPA:FLRY3,17.284233 +173273,2019-02-01 09:00:00,BMFBOVESPA:FLRY3,17.214414 +173274,2019-02-04 09:00:00,BMFBOVESPA:FLRY3,17.284233 +173275,2019-02-05 09:00:00,BMFBOVESPA:FLRY3,17.423871 +173276,2019-02-06 09:00:00,BMFBOVESPA:FLRY3,16.531732 +173277,2019-02-07 09:00:00,BMFBOVESPA:FLRY3,16.291243 +173278,2019-02-08 09:00:00,BMFBOVESPA:FLRY3,16.679129 +173279,2019-02-11 09:00:00,BMFBOVESPA:FLRY3,16.562763 +173280,2019-02-12 09:00:00,BMFBOVESPA:FLRY3,16.43864 +173281,2019-02-13 09:00:00,BMFBOVESPA:FLRY3,16.314517 +173282,2019-02-14 09:00:00,BMFBOVESPA:FLRY3,16.617067 +173283,2019-02-15 09:00:00,BMFBOVESPA:FLRY3,16.477428 +173284,2019-02-18 10:00:00,BMFBOVESPA:FLRY3,16.213665 +173285,2019-02-19 10:00:00,BMFBOVESPA:FLRY3,16.291243 +173286,2019-02-20 10:00:00,BMFBOVESPA:FLRY3,16.035237 +173287,2019-02-21 10:00:00,BMFBOVESPA:FLRY3,15.810262 +173288,2019-02-22 10:00:00,BMFBOVESPA:FLRY3,15.794748 +173289,2019-02-25 10:00:00,BMFBOVESPA:FLRY3,15.802506 +173290,2019-02-26 10:00:00,BMFBOVESPA:FLRY3,15.670625 +173291,2019-02-27 10:00:00,BMFBOVESPA:FLRY3,15.996449 +173292,2019-02-28 10:00:00,BMFBOVESPA:FLRY3,15.515469 +173293,2019-03-01 10:00:00,BMFBOVESPA:FLRY3,15.515469 +173294,2019-03-06 10:00:00,BMFBOVESPA:FLRY3,15.515469 +173295,2019-03-07 10:00:00,BMFBOVESPA:FLRY3,15.553583 +173296,2019-03-08 10:00:00,BMFBOVESPA:FLRY3,15.947242 +173297,2019-03-11 10:00:00,BMFBOVESPA:FLRY3,16.365004 +173298,2019-03-12 10:00:00,BMFBOVESPA:FLRY3,16.38107 +173299,2019-03-13 10:00:00,BMFBOVESPA:FLRY3,16.565851 +173300,2019-03-14 10:00:00,BMFBOVESPA:FLRY3,16.469444 +173301,2019-03-15 10:00:00,BMFBOVESPA:FLRY3,16.702427 +173302,2019-03-18 10:00:00,BMFBOVESPA:FLRY3,16.638154 +173303,2019-03-19 10:00:00,BMFBOVESPA:FLRY3,16.581917 +173304,2019-03-20 10:00:00,BMFBOVESPA:FLRY3,16.365004 +173305,2019-03-21 10:00:00,BMFBOVESPA:FLRY3,16.164157 +173306,2019-03-22 10:00:00,BMFBOVESPA:FLRY3,15.907071 +173307,2019-03-25 10:00:00,BMFBOVESPA:FLRY3,15.8187 +173308,2019-03-26 10:00:00,BMFBOVESPA:FLRY3,16.365004 +173309,2019-03-27 10:00:00,BMFBOVESPA:FLRY3,15.866903 +173310,2019-03-28 10:00:00,BMFBOVESPA:FLRY3,16.148089 +173311,2019-03-29 10:00:00,BMFBOVESPA:FLRY3,16.389105 +173312,2019-04-01 10:00:00,BMFBOVESPA:FLRY3,16.509612 +173313,2019-04-02 10:00:00,BMFBOVESPA:FLRY3,16.871137 +173314,2019-04-03 10:00:00,BMFBOVESPA:FLRY3,17.184458 +173315,2019-04-04 10:00:00,BMFBOVESPA:FLRY3,18.156557 +173316,2019-04-05 10:00:00,BMFBOVESPA:FLRY3,18.188692 +173317,2019-04-08 10:00:00,BMFBOVESPA:FLRY3,18.277065 +173318,2019-04-09 10:00:00,BMFBOVESPA:FLRY3,18.477912 +173319,2019-04-10 10:00:00,BMFBOVESPA:FLRY3,18.108355 +173320,2019-04-11 10:00:00,BMFBOVESPA:FLRY3,17.91554 +173321,2019-04-12 10:00:00,BMFBOVESPA:FLRY3,17.594186 +173322,2019-04-15 10:00:00,BMFBOVESPA:FLRY3,17.626322 +173323,2019-04-16 10:00:00,BMFBOVESPA:FLRY3,17.49778 +173324,2019-04-17 10:00:00,BMFBOVESPA:FLRY3,17.248729 +173325,2019-04-18 10:00:00,BMFBOVESPA:FLRY3,17.401373 +173326,2019-04-22 10:00:00,BMFBOVESPA:FLRY3,17.465644 +173327,2019-04-23 10:00:00,BMFBOVESPA:FLRY3,17.91554 +173328,2019-04-24 10:00:00,BMFBOVESPA:FLRY3,17.770932 +173329,2019-04-25 10:00:00,BMFBOVESPA:FLRY3,18.116387 +173330,2019-04-26 10:00:00,BMFBOVESPA:FLRY3,16.887205 +173331,2019-04-29 10:00:00,BMFBOVESPA:FLRY3,16.887205 +173332,2019-04-30 10:00:00,BMFBOVESPA:FLRY3,16.67029 +173333,2019-05-02 10:00:00,BMFBOVESPA:FLRY3,16.196292 +173334,2019-05-03 10:00:00,BMFBOVESPA:FLRY3,16.581917 +173335,2019-05-06 10:00:00,BMFBOVESPA:FLRY3,16.373036 +173336,2019-05-07 10:00:00,BMFBOVESPA:FLRY3,16.220394 +173337,2019-05-08 10:00:00,BMFBOVESPA:FLRY3,16.622088 +173338,2019-05-09 10:00:00,BMFBOVESPA:FLRY3,16.268597 +173339,2019-05-10 10:00:00,BMFBOVESPA:FLRY3,16.035613 +173340,2019-05-13 10:00:00,BMFBOVESPA:FLRY3,15.746395 +173341,2019-05-14 10:00:00,BMFBOVESPA:FLRY3,15.858869 +173342,2019-05-15 10:00:00,BMFBOVESPA:FLRY3,15.955276 +173343,2019-05-16 10:00:00,BMFBOVESPA:FLRY3,15.746395 +173344,2019-05-17 10:00:00,BMFBOVESPA:FLRY3,15.344701 +173345,2019-05-20 10:00:00,BMFBOVESPA:FLRY3,15.28043 +173346,2019-05-21 10:00:00,BMFBOVESPA:FLRY3,15.714258 +173347,2019-05-22 10:00:00,BMFBOVESPA:FLRY3,15.593751 +173348,2019-05-23 10:00:00,BMFBOVESPA:FLRY3,15.754429 +173349,2019-05-24 10:00:00,BMFBOVESPA:FLRY3,15.617854 +173350,2019-05-27 10:00:00,BMFBOVESPA:FLRY3,15.746395 +173351,2019-05-28 10:00:00,BMFBOVESPA:FLRY3,16.091852 +173352,2019-05-29 10:00:00,BMFBOVESPA:FLRY3,16.083818 +173353,2019-05-30 10:00:00,BMFBOVESPA:FLRY3,16.180223 +173354,2019-05-31 10:00:00,BMFBOVESPA:FLRY3,15.907071 +173355,2019-06-03 10:00:00,BMFBOVESPA:FLRY3,15.987411 +173356,2019-06-04 10:00:00,BMFBOVESPA:FLRY3,15.987411 +173357,2019-06-05 10:00:00,BMFBOVESPA:FLRY3,15.8187 +173358,2019-06-06 10:00:00,BMFBOVESPA:FLRY3,16.292699 +173359,2019-06-07 10:00:00,BMFBOVESPA:FLRY3,16.622088 +173360,2019-06-10 10:00:00,BMFBOVESPA:FLRY3,16.871137 +173361,2019-06-11 10:00:00,BMFBOVESPA:FLRY3,17.144289 +173362,2019-06-12 10:00:00,BMFBOVESPA:FLRY3,16.999679 +173363,2019-06-13 10:00:00,BMFBOVESPA:FLRY3,17.096087 +173364,2019-06-14 10:00:00,BMFBOVESPA:FLRY3,16.790799 +173365,2019-06-17 10:00:00,BMFBOVESPA:FLRY3,16.541748 +173366,2019-06-18 10:00:00,BMFBOVESPA:FLRY3,16.622088 +173367,2019-06-19 10:00:00,BMFBOVESPA:FLRY3,16.710459 +173368,2019-06-21 10:00:00,BMFBOVESPA:FLRY3,16.871137 +173369,2019-06-24 10:00:00,BMFBOVESPA:FLRY3,16.975577 +173370,2019-06-25 10:00:00,BMFBOVESPA:FLRY3,16.85507 +173371,2019-06-26 10:00:00,BMFBOVESPA:FLRY3,16.951476 +173372,2019-06-27 10:00:00,BMFBOVESPA:FLRY3,17.192492 +173373,2019-06-28 10:00:00,BMFBOVESPA:FLRY3,17.152323 +173374,2019-07-01 10:00:00,BMFBOVESPA:FLRY3,17.272831 +173375,2019-07-02 10:00:00,BMFBOVESPA:FLRY3,17.401373 +173376,2019-07-03 10:00:00,BMFBOVESPA:FLRY3,17.385304 +173377,2019-07-04 10:00:00,BMFBOVESPA:FLRY3,17.674525 +173378,2019-07-05 10:00:00,BMFBOVESPA:FLRY3,18.252963 +173379,2019-07-08 10:00:00,BMFBOVESPA:FLRY3,18.694827 +173380,2019-07-10 10:00:00,BMFBOVESPA:FLRY3,19.112589 +173381,2019-07-11 10:00:00,BMFBOVESPA:FLRY3,19.016182 +173382,2019-07-12 10:00:00,BMFBOVESPA:FLRY3,19.080453 +173383,2019-07-15 10:00:00,BMFBOVESPA:FLRY3,19.000114 +173384,2019-07-16 10:00:00,BMFBOVESPA:FLRY3,18.895674 +173385,2019-07-17 10:00:00,BMFBOVESPA:FLRY3,19.13669 +173386,2019-07-18 10:00:00,BMFBOVESPA:FLRY3,19.016182 +173387,2019-07-19 10:00:00,BMFBOVESPA:FLRY3,18.88764 +173388,2019-07-22 10:00:00,BMFBOVESPA:FLRY3,18.59842 +173389,2019-07-23 10:00:00,BMFBOVESPA:FLRY3,18.646623 +173390,2019-07-24 10:00:00,BMFBOVESPA:FLRY3,18.959945 +173391,2019-07-25 10:00:00,BMFBOVESPA:FLRY3,19.080453 +173392,2019-07-26 10:00:00,BMFBOVESPA:FLRY3,18.984046 +173393,2019-07-29 10:00:00,BMFBOVESPA:FLRY3,18.919775 +173394,2019-07-30 10:00:00,BMFBOVESPA:FLRY3,18.976013 +173395,2019-07-31 10:00:00,BMFBOVESPA:FLRY3,18.903311 +173396,2019-08-01 10:00:00,BMFBOVESPA:FLRY3,19.235517 +173397,2019-08-02 10:00:00,BMFBOVESPA:FLRY3,19.016747 +173398,2019-08-05 10:00:00,BMFBOVESPA:FLRY3,18.700747 +173399,2019-08-06 10:00:00,BMFBOVESPA:FLRY3,18.797979 +173400,2019-08-07 10:00:00,BMFBOVESPA:FLRY3,18.668337 +173401,2019-08-08 10:00:00,BMFBOVESPA:FLRY3,18.960029 +173402,2019-08-09 10:00:00,BMFBOVESPA:FLRY3,19.016747 +173403,2019-08-12 10:00:00,BMFBOVESPA:FLRY3,19.041055 +173404,2019-08-13 10:00:00,BMFBOVESPA:FLRY3,19.446184 +173405,2019-08-14 10:00:00,BMFBOVESPA:FLRY3,19.049158 +173406,2019-08-15 10:00:00,BMFBOVESPA:FLRY3,18.400951 +173407,2019-08-16 10:00:00,BMFBOVESPA:FLRY3,19.073466 +173408,2019-08-19 10:00:00,BMFBOVESPA:FLRY3,18.797979 +173409,2019-08-20 10:00:00,BMFBOVESPA:FLRY3,19.211208 +173410,2019-08-21 10:00:00,BMFBOVESPA:FLRY3,19.616337 +173411,2019-08-22 10:00:00,BMFBOVESPA:FLRY3,19.867518 +173412,2019-08-23 10:00:00,BMFBOVESPA:FLRY3,19.470492 +173413,2019-08-26 10:00:00,BMFBOVESPA:FLRY3,18.984337 +173414,2019-08-27 10:00:00,BMFBOVESPA:FLRY3,18.911414 +173415,2019-08-28 10:00:00,BMFBOVESPA:FLRY3,18.887105 +173416,2019-08-29 10:00:00,BMFBOVESPA:FLRY3,19.511005 +173417,2019-08-30 10:00:00,BMFBOVESPA:FLRY3,19.446184 +173418,2019-09-02 10:00:00,BMFBOVESPA:FLRY3,19.446184 +173419,2019-09-03 10:00:00,BMFBOVESPA:FLRY3,19.446184 +173420,2019-09-04 10:00:00,BMFBOVESPA:FLRY3,19.397569 +173421,2019-09-05 10:00:00,BMFBOVESPA:FLRY3,19.259825 +173422,2019-09-06 10:00:00,BMFBOVESPA:FLRY3,19.284132 +173423,2019-09-09 10:00:00,BMFBOVESPA:FLRY3,19.008644 +173424,2019-09-10 10:00:00,BMFBOVESPA:FLRY3,19.008644 +173425,2019-09-11 10:00:00,BMFBOVESPA:FLRY3,19.292234 +173426,2019-09-12 10:00:00,BMFBOVESPA:FLRY3,19.62444 +173427,2019-09-13 10:00:00,BMFBOVESPA:FLRY3,19.697363 +173428,2019-09-16 10:00:00,BMFBOVESPA:FLRY3,19.567723 +173429,2019-09-17 10:00:00,BMFBOVESPA:FLRY3,19.940442 +173430,2019-09-18 10:00:00,BMFBOVESPA:FLRY3,20.029569 +173431,2019-09-19 10:00:00,BMFBOVESPA:FLRY3,19.883724 +173432,2019-09-20 10:00:00,BMFBOVESPA:FLRY3,20.369877 +173433,2019-09-23 10:00:00,BMFBOVESPA:FLRY3,20.669673 +173434,2019-09-24 10:00:00,BMFBOVESPA:FLRY3,20.685879 +173435,2019-09-25 10:00:00,BMFBOVESPA:FLRY3,20.499518 +173436,2019-09-26 10:00:00,BMFBOVESPA:FLRY3,20.66157 +173437,2019-09-27 10:00:00,BMFBOVESPA:FLRY3,20.823623 +173438,2019-09-30 10:00:00,BMFBOVESPA:FLRY3,21.407007 +173439,2019-10-01 10:00:00,BMFBOVESPA:FLRY3,21.147725 +173440,2019-10-02 10:00:00,BMFBOVESPA:FLRY3,20.143006 +173441,2019-10-03 10:00:00,BMFBOVESPA:FLRY3,20.256442 +173442,2019-10-04 10:00:00,BMFBOVESPA:FLRY3,20.256442 +173443,2019-10-07 10:00:00,BMFBOVESPA:FLRY3,19.608236 +173444,2019-10-08 10:00:00,BMFBOVESPA:FLRY3,19.486696 +173445,2019-10-09 10:00:00,BMFBOVESPA:FLRY3,19.616337 +173446,2019-10-10 10:00:00,BMFBOVESPA:FLRY3,19.616337 +173447,2019-10-11 10:00:00,BMFBOVESPA:FLRY3,19.932339 +173448,2019-10-14 10:00:00,BMFBOVESPA:FLRY3,20.06198 +173449,2019-10-15 10:00:00,BMFBOVESPA:FLRY3,19.932339 +173450,2019-10-16 10:00:00,BMFBOVESPA:FLRY3,20.256442 +173451,2019-10-17 10:00:00,BMFBOVESPA:FLRY3,20.256442 +173452,2019-10-18 10:00:00,BMFBOVESPA:FLRY3,20.045775 +173453,2019-10-21 10:00:00,BMFBOVESPA:FLRY3,20.086288 +173454,2019-10-22 10:00:00,BMFBOVESPA:FLRY3,19.932339 +173455,2019-10-23 10:00:00,BMFBOVESPA:FLRY3,19.997159 +173456,2019-10-24 10:00:00,BMFBOVESPA:FLRY3,19.859415 +173457,2019-10-25 10:00:00,BMFBOVESPA:FLRY3,20.183518 +173458,2019-10-28 10:00:00,BMFBOVESPA:FLRY3,20.588647 +173459,2019-10-29 10:00:00,BMFBOVESPA:FLRY3,20.621058 +173460,2019-10-30 10:00:00,BMFBOVESPA:FLRY3,20.693982 +173461,2019-10-31 10:00:00,BMFBOVESPA:FLRY3,20.621058 +173462,2019-11-01 10:00:00,BMFBOVESPA:FLRY3,20.685879 +173463,2019-11-04 10:00:00,BMFBOVESPA:FLRY3,20.669673 +173464,2019-11-05 10:00:00,BMFBOVESPA:FLRY3,20.823623 +173465,2019-11-06 10:00:00,BMFBOVESPA:FLRY3,20.945161 +173466,2019-11-07 10:00:00,BMFBOVESPA:FLRY3,21.309776 +173467,2019-11-08 10:00:00,BMFBOVESPA:FLRY3,20.953264 +173468,2019-11-11 10:00:00,BMFBOVESPA:FLRY3,21.13152 +173469,2019-11-12 10:00:00,BMFBOVESPA:FLRY3,20.856032 +173470,2019-11-13 10:00:00,BMFBOVESPA:FLRY3,21.091008 +173471,2019-11-14 10:00:00,BMFBOVESPA:FLRY3,21.876957 +173472,2019-11-18 10:00:00,BMFBOVESPA:FLRY3,21.812136 +173473,2019-11-19 10:00:00,BMFBOVESPA:FLRY3,21.560957 +173474,2019-11-21 10:00:00,BMFBOVESPA:FLRY3,22.48465 +173475,2019-11-22 10:00:00,BMFBOVESPA:FLRY3,22.508959 +173476,2019-11-25 10:00:00,BMFBOVESPA:FLRY3,23.068035 +173477,2019-11-26 10:00:00,BMFBOVESPA:FLRY3,23.132856 +173478,2019-11-27 10:00:00,BMFBOVESPA:FLRY3,22.849267 +173479,2019-11-28 10:00:00,BMFBOVESPA:FLRY3,22.671009 +173480,2019-11-29 10:00:00,BMFBOVESPA:FLRY3,23.092343 +173481,2019-12-02 10:00:00,BMFBOVESPA:FLRY3,23.068035 +173482,2019-12-03 10:00:00,BMFBOVESPA:FLRY3,23.100446 +173483,2019-12-04 10:00:00,BMFBOVESPA:FLRY3,23.084241 +173484,2019-12-05 10:00:00,BMFBOVESPA:FLRY3,22.938394 +173485,2019-12-06 10:00:00,BMFBOVESPA:FLRY3,23.400241 +173486,2019-12-09 10:00:00,BMFBOVESPA:FLRY3,23.537984 +173487,2019-12-10 10:00:00,BMFBOVESPA:FLRY3,23.043729 +173488,2019-12-11 10:00:00,BMFBOVESPA:FLRY3,23.092343 +173489,2019-12-12 10:00:00,BMFBOVESPA:FLRY3,23.043729 +173490,2019-12-13 10:00:00,BMFBOVESPA:FLRY3,23.319216 +173491,2019-12-16 10:00:00,BMFBOVESPA:FLRY3,23.45696 +173492,2019-12-17 10:00:00,BMFBOVESPA:FLRY3,23.343523 +173493,2019-12-18 10:00:00,BMFBOVESPA:FLRY3,24.186191 +173494,2019-12-19 10:00:00,BMFBOVESPA:FLRY3,24.631833 +173495,2019-12-20 10:00:00,BMFBOVESPA:FLRY3,24.169986 +173496,2019-12-23 10:00:00,BMFBOVESPA:FLRY3,24.30773 +173497,2019-12-26 10:00:00,BMFBOVESPA:FLRY3,24.388756 +173498,2019-12-27 10:00:00,BMFBOVESPA:FLRY3,24.631833 +173499,2019-12-30 10:00:00,BMFBOVESPA:FLRY3,24.737167 +173500,2020-01-02 10:00:00,BMFBOVESPA:FLRY3,25.134193 +173501,2020-01-03 10:00:00,BMFBOVESPA:FLRY3,24.485644 +173502,2020-01-06 10:00:00,BMFBOVESPA:FLRY3,25.209397 +173503,2020-01-07 10:00:00,BMFBOVESPA:FLRY3,25.469623 +173504,2020-01-08 10:00:00,BMFBOVESPA:FLRY3,25.315113 +173505,2020-01-09 10:00:00,BMFBOVESPA:FLRY3,25.786773 +173506,2020-01-10 10:00:00,BMFBOVESPA:FLRY3,25.331378 +173507,2020-01-13 10:00:00,BMFBOVESPA:FLRY3,25.209397 +173508,2020-01-14 10:00:00,BMFBOVESPA:FLRY3,25.583471 +173509,2020-01-15 10:00:00,BMFBOVESPA:FLRY3,25.396434 +173510,2020-01-16 10:00:00,BMFBOVESPA:FLRY3,25.404566 +173511,2020-01-17 10:00:00,BMFBOVESPA:FLRY3,25.526547 +173512,2020-01-20 10:00:00,BMFBOVESPA:FLRY3,26.209641 +173513,2020-01-21 10:00:00,BMFBOVESPA:FLRY3,26.144586 +173514,2020-01-22 10:00:00,BMFBOVESPA:FLRY3,26.730092 +173515,2020-01-23 10:00:00,BMFBOVESPA:FLRY3,26.225905 +173516,2020-01-24 10:00:00,BMFBOVESPA:FLRY3,26.315358 +173517,2020-01-27 10:00:00,BMFBOVESPA:FLRY3,26.144586 +173518,2020-01-28 10:00:00,BMFBOVESPA:FLRY3,26.429206 +173519,2020-01-29 10:00:00,BMFBOVESPA:FLRY3,25.33951 +173520,2020-01-30 10:00:00,BMFBOVESPA:FLRY3,25.746113 +173521,2020-01-31 10:00:00,BMFBOVESPA:FLRY3,25.209397 +173522,2020-02-03 10:00:00,BMFBOVESPA:FLRY3,25.786773 +173523,2020-02-04 10:00:00,BMFBOVESPA:FLRY3,26.559319 +173524,2020-02-05 10:00:00,BMFBOVESPA:FLRY3,27.242413 +173525,2020-02-06 10:00:00,BMFBOVESPA:FLRY3,26.103922 +173526,2020-02-07 10:00:00,BMFBOVESPA:FLRY3,25.372039 +173527,2020-02-10 10:00:00,BMFBOVESPA:FLRY3,25.152472 +173528,2020-02-11 10:00:00,BMFBOVESPA:FLRY3,25.347642 +173529,2020-02-12 10:00:00,BMFBOVESPA:FLRY3,25.851831 +173530,2020-02-13 10:00:00,BMFBOVESPA:FLRY3,24.949171 +173531,2020-02-14 10:00:00,BMFBOVESPA:FLRY3,25.201265 +173532,2020-02-17 10:00:00,BMFBOVESPA:FLRY3,25.274453 +173533,2020-02-18 10:00:00,BMFBOVESPA:FLRY3,25.168737 +173534,2020-02-19 10:00:00,BMFBOVESPA:FLRY3,26.014471 +173535,2020-02-20 10:00:00,BMFBOVESPA:FLRY3,25.575341 +173536,2020-02-21 10:00:00,BMFBOVESPA:FLRY3,25.412698 +173537,2020-02-26 10:00:00,BMFBOVESPA:FLRY3,24.477511 +173538,2020-02-27 10:00:00,BMFBOVESPA:FLRY3,23.72537 +173539,2020-02-28 10:00:00,BMFBOVESPA:FLRY3,24.713581 +173540,2020-03-02 10:00:00,BMFBOVESPA:FLRY3,25.66027 +173541,2020-03-03 10:00:00,BMFBOVESPA:FLRY3,25.427751 +173542,2020-03-04 10:00:00,BMFBOVESPA:FLRY3,25.751617 +173543,2020-03-05 10:00:00,BMFBOVESPA:FLRY3,24.904579 +173544,2020-03-06 10:00:00,BMFBOVESPA:FLRY3,24.547494 +173545,2020-03-09 10:00:00,BMFBOVESPA:FLRY3,22.4299 +173546,2020-03-10 10:00:00,BMFBOVESPA:FLRY3,22.645811 +173547,2020-03-11 10:00:00,BMFBOVESPA:FLRY3,21.757253 +173548,2020-03-12 10:00:00,BMFBOVESPA:FLRY3,18.933791 +173549,2020-03-13 10:00:00,BMFBOVESPA:FLRY3,19.598135 +173550,2020-03-16 10:00:00,BMFBOVESPA:FLRY3,16.608589 +173551,2020-03-17 10:00:00,BMFBOVESPA:FLRY3,17.530367 +173552,2020-03-18 10:00:00,BMFBOVESPA:FLRY3,15.06399 +173553,2020-03-19 10:00:00,BMFBOVESPA:FLRY3,16.193374 +173554,2020-03-20 10:00:00,BMFBOVESPA:FLRY3,15.977463 +173555,2020-03-23 10:00:00,BMFBOVESPA:FLRY3,15.578857 +173556,2020-03-24 10:00:00,BMFBOVESPA:FLRY3,16.143549 +173557,2020-03-25 10:00:00,BMFBOVESPA:FLRY3,16.675024 +173558,2020-03-26 10:00:00,BMFBOVESPA:FLRY3,17.355976 +173559,2020-03-27 10:00:00,BMFBOVESPA:FLRY3,16.359461 +173560,2020-03-30 10:00:00,BMFBOVESPA:FLRY3,17.148368 +173561,2020-03-31 10:00:00,BMFBOVESPA:FLRY3,16.807892 +173562,2020-04-01 10:00:00,BMFBOVESPA:FLRY3,16.608589 +173563,2020-04-02 10:00:00,BMFBOVESPA:FLRY3,16.774676 +173564,2020-04-03 10:00:00,BMFBOVESPA:FLRY3,15.952549 +173565,2020-04-06 10:00:00,BMFBOVESPA:FLRY3,16.608589 +173566,2020-04-07 10:00:00,BMFBOVESPA:FLRY3,17.762885 +173567,2020-04-08 10:00:00,BMFBOVESPA:FLRY3,17.970493 +173568,2020-04-09 10:00:00,BMFBOVESPA:FLRY3,17.895754 +173569,2020-04-13 10:00:00,BMFBOVESPA:FLRY3,17.721365 +173570,2020-04-14 10:00:00,BMFBOVESPA:FLRY3,18.60162 +173571,2020-04-15 10:00:00,BMFBOVESPA:FLRY3,18.668054 +173572,2020-04-16 10:00:00,BMFBOVESPA:FLRY3,18.867356 +173573,2020-04-17 10:00:00,BMFBOVESPA:FLRY3,19.697786 +173574,2020-04-20 10:00:00,BMFBOVESPA:FLRY3,20.411956 +173575,2020-04-22 10:00:00,BMFBOVESPA:FLRY3,20.137914 +173576,2020-04-23 10:00:00,BMFBOVESPA:FLRY3,20.096394 +173577,2020-04-24 10:00:00,BMFBOVESPA:FLRY3,19.191226 +173578,2020-04-27 10:00:00,BMFBOVESPA:FLRY3,19.432049 +173579,2020-04-28 10:00:00,BMFBOVESPA:FLRY3,19.440354 +173580,2020-04-29 10:00:00,BMFBOVESPA:FLRY3,19.340703 +173581,2020-04-30 10:00:00,BMFBOVESPA:FLRY3,18.933791 +173582,2020-05-04 10:00:00,BMFBOVESPA:FLRY3,18.028623 +173583,2020-05-05 10:00:00,BMFBOVESPA:FLRY3,17.870842 +173584,2020-05-06 10:00:00,BMFBOVESPA:FLRY3,17.937276 +173585,2020-05-07 10:00:00,BMFBOVESPA:FLRY3,17.42241 +173586,2020-05-08 10:00:00,BMFBOVESPA:FLRY3,17.156673 +173587,2020-05-11 10:00:00,BMFBOVESPA:FLRY3,16.49233 +173588,2020-05-12 10:00:00,BMFBOVESPA:FLRY3,16.608589 +173589,2020-05-13 10:00:00,BMFBOVESPA:FLRY3,16.284722 +173590,2020-05-14 10:00:00,BMFBOVESPA:FLRY3,17.297846 +173591,2020-05-15 10:00:00,BMFBOVESPA:FLRY3,16.733154 +173592,2020-05-18 10:00:00,BMFBOVESPA:FLRY3,17.189891 +173593,2020-05-19 10:00:00,BMFBOVESPA:FLRY3,16.575371 +173594,2020-05-20 10:00:00,BMFBOVESPA:FLRY3,17.331064 +173595,2020-05-21 10:00:00,BMFBOVESPA:FLRY3,18.335882 +173596,2020-05-22 10:00:00,BMFBOVESPA:FLRY3,18.460447 +173597,2020-05-25 10:00:00,BMFBOVESPA:FLRY3,19.099878 +173598,2020-05-26 10:00:00,BMFBOVESPA:FLRY3,19.18292 +173599,2020-05-27 10:00:00,BMFBOVESPA:FLRY3,19.390528 +173600,2020-05-28 10:00:00,BMFBOVESPA:FLRY3,18.983618 +173601,2020-05-29 10:00:00,BMFBOVESPA:FLRY3,19.390528 +173602,2020-06-01 10:00:00,BMFBOVESPA:FLRY3,19.922003 +173603,2020-06-02 10:00:00,BMFBOVESPA:FLRY3,21.267299 +173604,2020-06-03 10:00:00,BMFBOVESPA:FLRY3,21.466601 +173605,2020-06-04 10:00:00,BMFBOVESPA:FLRY3,20.926823 +173606,2020-06-05 10:00:00,BMFBOVESPA:FLRY3,21.416777 +173607,2020-06-08 10:00:00,BMFBOVESPA:FLRY3,21.640991 +173608,2020-06-09 10:00:00,BMFBOVESPA:FLRY3,21.25069 +173609,2020-06-10 10:00:00,BMFBOVESPA:FLRY3,21.076299 +173610,2020-06-12 10:00:00,BMFBOVESPA:FLRY3,20.685998 +173611,2020-06-15 10:00:00,BMFBOVESPA:FLRY3,20.578043 +173612,2020-06-16 10:00:00,BMFBOVESPA:FLRY3,20.760736 +173613,2020-06-17 10:00:00,BMFBOVESPA:FLRY3,21.748948 +173614,2020-06-18 10:00:00,BMFBOVESPA:FLRY3,21.591166 +173615,2020-06-19 10:00:00,BMFBOVESPA:FLRY3,20.852085 +173616,2020-06-22 10:00:00,BMFBOVESPA:FLRY3,20.59465 +173617,2020-06-23 10:00:00,BMFBOVESPA:FLRY3,20.885301 +173618,2020-06-24 10:00:00,BMFBOVESPA:FLRY3,20.395347 +173619,2020-06-25 10:00:00,BMFBOVESPA:FLRY3,20.710912 +173620,2020-06-26 10:00:00,BMFBOVESPA:FLRY3,20.229262 +173621,2020-06-29 10:00:00,BMFBOVESPA:FLRY3,20.43687 +173622,2020-06-30 10:00:00,BMFBOVESPA:FLRY3,20.42026 +173623,2020-07-01 10:00:00,BMFBOVESPA:FLRY3,20.694302 +173624,2020-07-02 10:00:00,BMFBOVESPA:FLRY3,20.470086 +173625,2020-07-03 10:00:00,BMFBOVESPA:FLRY3,20.586347 +173626,2020-07-06 10:00:00,BMFBOVESPA:FLRY3,20.744128 +173627,2020-07-07 10:00:00,BMFBOVESPA:FLRY3,21.375254 +173628,2020-07-08 10:00:00,BMFBOVESPA:FLRY3,21.815382 +173629,2020-07-09 10:00:00,BMFBOVESPA:FLRY3,21.342038 +173630,2020-07-10 10:00:00,BMFBOVESPA:FLRY3,21.126126 +173631,2020-07-13 10:00:00,BMFBOVESPA:FLRY3,21.283906 +173632,2020-07-14 10:00:00,BMFBOVESPA:FLRY3,21.283906 +173633,2020-07-15 10:00:00,BMFBOVESPA:FLRY3,21.898426 +173634,2020-07-16 10:00:00,BMFBOVESPA:FLRY3,21.433383 +173635,2020-07-17 10:00:00,BMFBOVESPA:FLRY3,21.508123 +173636,2020-07-20 10:00:00,BMFBOVESPA:FLRY3,21.184255 +173637,2020-07-21 10:00:00,BMFBOVESPA:FLRY3,20.968344 +173638,2020-07-22 10:00:00,BMFBOVESPA:FLRY3,20.719216 +173639,2020-07-23 10:00:00,BMFBOVESPA:FLRY3,20.171132 +173640,2020-07-24 10:00:00,BMFBOVESPA:FLRY3,20.287392 +173641,2020-07-27 10:00:00,BMFBOVESPA:FLRY3,20.179435 +173642,2020-07-28 10:00:00,BMFBOVESPA:FLRY3,20.37874 +173643,2020-07-29 10:00:00,BMFBOVESPA:FLRY3,20.669388 +173644,2020-07-30 10:00:00,BMFBOVESPA:FLRY3,21.283906 +173645,2020-07-31 10:00:00,BMFBOVESPA:FLRY3,21.267299 +173646,2020-08-03 10:00:00,BMFBOVESPA:FLRY3,21.956556 +173647,2020-08-04 10:00:00,BMFBOVESPA:FLRY3,21.674209 +173648,2020-08-05 10:00:00,BMFBOVESPA:FLRY3,21.757253 +173649,2020-08-06 10:00:00,BMFBOVESPA:FLRY3,21.508123 +173650,2020-08-07 10:00:00,BMFBOVESPA:FLRY3,21.624384 +173651,2020-08-10 10:00:00,BMFBOVESPA:FLRY3,21.574557 +173652,2020-08-11 10:00:00,BMFBOVESPA:FLRY3,21.557948 +173653,2020-08-12 10:00:00,BMFBOVESPA:FLRY3,20.893605 +173654,2020-08-13 10:00:00,BMFBOVESPA:FLRY3,20.777345 +173655,2020-08-14 10:00:00,BMFBOVESPA:FLRY3,20.561433 +173656,2020-08-17 10:00:00,BMFBOVESPA:FLRY3,20.229262 +173657,2020-08-18 10:00:00,BMFBOVESPA:FLRY3,20.752432 +173658,2020-08-19 10:00:00,BMFBOVESPA:FLRY3,20.553129 +173659,2020-08-20 10:00:00,BMFBOVESPA:FLRY3,20.494999 +173660,2020-08-21 10:00:00,BMFBOVESPA:FLRY3,20.744128 +173661,2020-08-24 10:00:00,BMFBOVESPA:FLRY3,20.760736 +173662,2020-08-25 10:00:00,BMFBOVESPA:FLRY3,21.134431 +173663,2020-08-26 10:00:00,BMFBOVESPA:FLRY3,20.860389 +173664,2020-08-27 10:00:00,BMFBOVESPA:FLRY3,20.984952 +173665,2020-08-28 10:00:00,BMFBOVESPA:FLRY3,21.449993 +173666,2020-08-31 10:00:00,BMFBOVESPA:FLRY3,21.674209 +173667,2020-09-01 10:00:00,BMFBOVESPA:FLRY3,21.998076 +173668,2020-09-02 10:00:00,BMFBOVESPA:FLRY3,23.451328 +173669,2020-09-03 10:00:00,BMFBOVESPA:FLRY3,23.002897 +173670,2020-09-04 10:00:00,BMFBOVESPA:FLRY3,23.658935 +173671,2020-09-08 10:00:00,BMFBOVESPA:FLRY3,23.634022 +173672,2020-09-09 10:00:00,BMFBOVESPA:FLRY3,23.841629 +173673,2020-09-10 10:00:00,BMFBOVESPA:FLRY3,23.766892 +173674,2020-09-11 10:00:00,BMFBOVESPA:FLRY3,23.061026 +173675,2020-09-14 10:00:00,BMFBOVESPA:FLRY3,24.082454 +173676,2020-09-15 10:00:00,BMFBOVESPA:FLRY3,24.223627 +173677,2020-09-16 10:00:00,BMFBOVESPA:FLRY3,24.663756 +173678,2020-09-17 10:00:00,BMFBOVESPA:FLRY3,24.514278 +173679,2020-09-18 10:00:00,BMFBOVESPA:FLRY3,24.348192 +173680,2020-09-21 10:00:00,BMFBOVESPA:FLRY3,24.273453 +173681,2020-09-22 10:00:00,BMFBOVESPA:FLRY3,24.040934 +173682,2020-09-23 10:00:00,BMFBOVESPA:FLRY3,23.160677 +173683,2020-09-24 10:00:00,BMFBOVESPA:FLRY3,23.12746 +173684,2020-09-25 10:00:00,BMFBOVESPA:FLRY3,22.687333 +173685,2020-09-28 10:00:00,BMFBOVESPA:FLRY3,21.807078 +173686,2020-09-29 10:00:00,BMFBOVESPA:FLRY3,22.106033 +173687,2020-09-30 10:00:00,BMFBOVESPA:FLRY3,21.989772 +173688,2020-10-01 10:00:00,BMFBOVESPA:FLRY3,22.097729 +173689,2020-10-02 10:00:00,BMFBOVESPA:FLRY3,21.856903 +173690,2020-10-05 10:00:00,BMFBOVESPA:FLRY3,22.595985 +173691,2020-10-06 10:00:00,BMFBOVESPA:FLRY3,23.135766 +173692,2020-10-07 10:00:00,BMFBOVESPA:FLRY3,22.795289 +173693,2020-10-08 10:00:00,BMFBOVESPA:FLRY3,23.335068 +173694,2020-10-09 10:00:00,BMFBOVESPA:FLRY3,23.019504 +173695,2020-10-13 10:00:00,BMFBOVESPA:FLRY3,23.30185 +173696,2020-10-14 10:00:00,BMFBOVESPA:FLRY3,23.584197 +173697,2020-10-15 10:00:00,BMFBOVESPA:FLRY3,23.318459 +173698,2020-10-16 10:00:00,BMFBOVESPA:FLRY3,23.061026 +173699,2020-10-19 10:00:00,BMFBOVESPA:FLRY3,23.160677 +173700,2020-10-20 10:00:00,BMFBOVESPA:FLRY3,23.335068 +173701,2020-10-21 10:00:00,BMFBOVESPA:FLRY3,23.335068 +173702,2020-10-22 10:00:00,BMFBOVESPA:FLRY3,23.459632 +173703,2020-10-23 10:00:00,BMFBOVESPA:FLRY3,23.218807 +173704,2020-10-26 10:00:00,BMFBOVESPA:FLRY3,23.036113 +173705,2020-10-27 10:00:00,BMFBOVESPA:FLRY3,23.227111 +173706,2020-10-28 10:00:00,BMFBOVESPA:FLRY3,21.798773 +173707,2020-10-29 10:00:00,BMFBOVESPA:FLRY3,22.77868 +173708,2020-10-30 10:00:00,BMFBOVESPA:FLRY3,22.712246 +173709,2020-11-03 10:00:00,BMFBOVESPA:FLRY3,22.404987 +173710,2020-11-04 10:00:00,BMFBOVESPA:FLRY3,22.571073 +173711,2020-11-05 10:00:00,BMFBOVESPA:FLRY3,24.090759 +173712,2020-11-06 10:00:00,BMFBOVESPA:FLRY3,23.567587 +173713,2020-11-09 10:00:00,BMFBOVESPA:FLRY3,23.368284 +173714,2020-11-10 10:00:00,BMFBOVESPA:FLRY3,22.828506 +173715,2020-11-11 10:00:00,BMFBOVESPA:FLRY3,22.380075 +173716,2020-11-12 10:00:00,BMFBOVESPA:FLRY3,22.006381 +173717,2020-11-13 10:00:00,BMFBOVESPA:FLRY3,22.770376 +173718,2020-11-16 10:00:00,BMFBOVESPA:FLRY3,22.878331 +173719,2020-11-17 10:00:00,BMFBOVESPA:FLRY3,22.803592 +173720,2020-11-18 10:00:00,BMFBOVESPA:FLRY3,22.446509 +173721,2020-11-19 10:00:00,BMFBOVESPA:FLRY3,22.695637 +173722,2020-11-20 10:00:00,BMFBOVESPA:FLRY3,22.645811 +173723,2020-11-23 10:00:00,BMFBOVESPA:FLRY3,22.637507 +173724,2020-11-24 10:00:00,BMFBOVESPA:FLRY3,22.421595 +173725,2020-11-25 10:00:00,BMFBOVESPA:FLRY3,22.454813 +173726,2020-11-26 10:00:00,BMFBOVESPA:FLRY3,22.338552 +173727,2020-11-27 10:00:00,BMFBOVESPA:FLRY3,22.37177 +173728,2020-11-30 10:00:00,BMFBOVESPA:FLRY3,22.056206 +173729,2020-12-01 10:00:00,BMFBOVESPA:FLRY3,21.441689 +173730,2020-12-02 10:00:00,BMFBOVESPA:FLRY3,21.782165 +173731,2020-12-03 10:00:00,BMFBOVESPA:FLRY3,22.612594 +173732,2020-12-04 10:00:00,BMFBOVESPA:FLRY3,22.728855 +173733,2020-12-07 10:00:00,BMFBOVESPA:FLRY3,22.504638 +173734,2020-12-08 10:00:00,BMFBOVESPA:FLRY3,22.305336 +173735,2020-12-09 10:00:00,BMFBOVESPA:FLRY3,22.164163 +173736,2020-12-10 10:00:00,BMFBOVESPA:FLRY3,22.396682 +173737,2020-12-11 10:00:00,BMFBOVESPA:FLRY3,22.496334 +173738,2020-12-14 10:00:00,BMFBOVESPA:FLRY3,22.795289 +173739,2020-12-15 10:00:00,BMFBOVESPA:FLRY3,22.396682 +173740,2020-12-16 10:00:00,BMFBOVESPA:FLRY3,22.936462 +173741,2020-12-17 10:00:00,BMFBOVESPA:FLRY3,22.695637 +173742,2020-12-18 10:00:00,BMFBOVESPA:FLRY3,22.213988 +173743,2020-12-21 10:00:00,BMFBOVESPA:FLRY3,22.147554 +173744,2020-12-22 10:00:00,BMFBOVESPA:FLRY3,22.197379 +173745,2020-12-23 10:00:00,BMFBOVESPA:FLRY3,22.056206 +173746,2020-12-28 10:00:00,BMFBOVESPA:FLRY3,22.52955 +173747,2020-12-29 10:00:00,BMFBOVESPA:FLRY3,22.679028 +173748,2020-12-30 10:00:00,BMFBOVESPA:FLRY3,22.438204 +173749,2021-01-04 10:00:00,BMFBOVESPA:FLRY3,22.421595 +173750,2021-01-05 10:00:00,BMFBOVESPA:FLRY3,22.056206 +173751,2021-01-06 10:00:00,BMFBOVESPA:FLRY3,21.533036 +173752,2021-01-07 10:00:00,BMFBOVESPA:FLRY3,21.679453 +173753,2021-01-08 10:00:00,BMFBOVESPA:FLRY3,22.953235 +173754,2021-01-11 10:00:00,BMFBOVESPA:FLRY3,22.458806 +173755,2021-01-12 10:00:00,BMFBOVESPA:FLRY3,23.263301 +173756,2021-01-13 10:00:00,BMFBOVESPA:FLRY3,23.19626 +173757,2021-01-14 10:00:00,BMFBOVESPA:FLRY3,23.330342 +173758,2021-01-15 10:00:00,BMFBOVESPA:FLRY3,23.489566 +173759,2021-01-18 10:00:00,BMFBOVESPA:FLRY3,23.389003 +173760,2021-01-19 10:00:00,BMFBOVESPA:FLRY3,23.070558 +173761,2021-01-20 10:00:00,BMFBOVESPA:FLRY3,22.810772 +173762,2021-01-21 10:00:00,BMFBOVESPA:FLRY3,22.567749 +173763,2021-01-22 10:00:00,BMFBOVESPA:FLRY3,22.349865 +173764,2021-01-26 10:00:00,BMFBOVESPA:FLRY3,22.391765 +173765,2021-01-27 10:00:00,BMFBOVESPA:FLRY3,22.249302 +173766,2021-01-28 10:00:00,BMFBOVESPA:FLRY3,22.534227 +173767,2021-01-29 10:00:00,BMFBOVESPA:FLRY3,22.006278 +173768,2021-02-01 10:00:00,BMFBOVESPA:FLRY3,22.861055 +173769,2021-02-02 10:00:00,BMFBOVESPA:FLRY3,24.051036 +173770,2021-02-03 10:00:00,BMFBOVESPA:FLRY3,23.74935 +173771,2021-02-04 10:00:00,BMFBOVESPA:FLRY3,23.422525 +173772,2021-02-05 10:00:00,BMFBOVESPA:FLRY3,23.598507 +173773,2021-02-08 10:00:00,BMFBOVESPA:FLRY3,23.430903 +173774,2021-02-09 10:00:00,BMFBOVESPA:FLRY3,23.2214 +173775,2021-02-10 10:00:00,BMFBOVESPA:FLRY3,23.045417 +173776,2021-02-11 10:00:00,BMFBOVESPA:FLRY3,23.539846 +173777,2021-02-12 10:00:00,BMFBOVESPA:FLRY3,23.724209 +173778,2021-02-17 10:00:00,BMFBOVESPA:FLRY3,23.640407 +173779,2021-02-18 10:00:00,BMFBOVESPA:FLRY3,23.129219 +173780,2021-02-19 10:00:00,BMFBOVESPA:FLRY3,23.2214 +173781,2021-02-22 10:00:00,BMFBOVESPA:FLRY3,22.383384 +173782,2021-02-23 10:00:00,BMFBOVESPA:FLRY3,22.693451 +173783,2021-02-24 10:00:00,BMFBOVESPA:FLRY3,22.601268 +173784,2021-02-25 10:00:00,BMFBOVESPA:FLRY3,22.601268 +173785,2021-02-26 10:00:00,BMFBOVESPA:FLRY3,22.483947 +173786,2021-03-01 10:00:00,BMFBOVESPA:FLRY3,21.721353 +173787,2021-03-02 10:00:00,BMFBOVESPA:FLRY3,21.478328 +173788,2021-03-03 10:00:00,BMFBOVESPA:FLRY3,21.533318 +173789,2021-03-04 10:00:00,BMFBOVESPA:FLRY3,21.781121 +173790,2021-03-05 10:00:00,BMFBOVESPA:FLRY3,21.507682 +173791,2021-03-08 10:00:00,BMFBOVESPA:FLRY3,20.8839 +173792,2021-03-09 10:00:00,BMFBOVESPA:FLRY3,20.79845 +173793,2021-03-10 10:00:00,BMFBOVESPA:FLRY3,20.977893 +173794,2021-03-11 10:00:00,BMFBOVESPA:FLRY3,21.234243 +173795,2021-03-12 10:00:00,BMFBOVESPA:FLRY3,21.003529 +173796,2021-03-15 10:00:00,BMFBOVESPA:FLRY3,21.661491 +173797,2021-03-16 10:00:00,BMFBOVESPA:FLRY3,21.482046 +173798,2021-03-17 10:00:00,BMFBOVESPA:FLRY3,21.576042 +173799,2021-03-18 10:00:00,BMFBOVESPA:FLRY3,21.319694 +173800,2021-03-19 10:00:00,BMFBOVESPA:FLRY3,21.635857 +173801,2021-03-22 10:00:00,BMFBOVESPA:FLRY3,21.550406 +173802,2021-03-23 10:00:00,BMFBOVESPA:FLRY3,21.746942 +173803,2021-03-24 10:00:00,BMFBOVESPA:FLRY3,21.225698 +173804,2021-03-25 10:00:00,BMFBOVESPA:FLRY3,21.456413 +173805,2021-03-26 10:00:00,BMFBOVESPA:FLRY3,21.499137 +173806,2021-03-29 10:00:00,BMFBOVESPA:FLRY3,21.311149 +173807,2021-03-30 10:00:00,BMFBOVESPA:FLRY3,21.883661 +173808,2021-03-31 10:00:00,BMFBOVESPA:FLRY3,21.875116 +173809,2021-04-01 10:00:00,BMFBOVESPA:FLRY3,21.952021 +173810,2021-04-05 10:00:00,BMFBOVESPA:FLRY3,22.14001 +173811,2021-04-06 10:00:00,BMFBOVESPA:FLRY3,23.003051 +173812,2021-04-07 10:00:00,BMFBOVESPA:FLRY3,23.079956 +173813,2021-04-08 10:00:00,BMFBOVESPA:FLRY3,22.832151 +173814,2021-04-09 10:00:00,BMFBOVESPA:FLRY3,22.550167 +173815,2021-04-12 10:00:00,BMFBOVESPA:FLRY3,23.054321 +173816,2021-04-13 10:00:00,BMFBOVESPA:FLRY3,23.250854 +173817,2021-04-14 10:00:00,BMFBOVESPA:FLRY3,23.22522 +173818,2021-04-15 10:00:00,BMFBOVESPA:FLRY3,23.165406 +173819,2021-04-16 10:00:00,BMFBOVESPA:FLRY3,23.242311 +173820,2021-04-19 10:00:00,BMFBOVESPA:FLRY3,23.156861 +173821,2021-04-20 10:00:00,BMFBOVESPA:FLRY3,22.917602 +173822,2021-04-22 10:00:00,BMFBOVESPA:FLRY3,22.575803 +173823,2021-04-23 10:00:00,BMFBOVESPA:FLRY3,22.439083 +173824,2021-04-26 10:00:00,BMFBOVESPA:FLRY3,22.114374 +173825,2021-04-27 10:00:00,BMFBOVESPA:FLRY3,21.712761 +173826,2021-04-28 10:00:00,BMFBOVESPA:FLRY3,21.76403 +173827,2021-04-29 10:00:00,BMFBOVESPA:FLRY3,21.815302 +173828,2021-04-30 10:00:00,BMFBOVESPA:FLRY3,21.83239 +173829,2021-05-03 10:00:00,BMFBOVESPA:FLRY3,21.439322 +173830,2021-05-04 10:00:00,BMFBOVESPA:FLRY3,21.9862 +173831,2021-05-05 10:00:00,BMFBOVESPA:FLRY3,22.259638 +173832,2021-05-06 10:00:00,BMFBOVESPA:FLRY3,21.994745 +173833,2021-05-07 10:00:00,BMFBOVESPA:FLRY3,21.926385 +173834,2021-05-10 10:00:00,BMFBOVESPA:FLRY3,22.199824 +173835,2021-05-11 10:00:00,BMFBOVESPA:FLRY3,22.259638 +173836,2021-05-12 10:00:00,BMFBOVESPA:FLRY3,21.69567 +173837,2021-05-13 10:00:00,BMFBOVESPA:FLRY3,22.165645 +173838,2021-05-14 10:00:00,BMFBOVESPA:FLRY3,22.404903 +173839,2021-05-17 10:00:00,BMFBOVESPA:FLRY3,22.575803 +173840,2021-05-18 10:00:00,BMFBOVESPA:FLRY3,22.558713 +173841,2021-05-19 10:00:00,BMFBOVESPA:FLRY3,23.088501 +173842,2021-05-20 10:00:00,BMFBOVESPA:FLRY3,23.618288 +173843,2021-05-21 10:00:00,BMFBOVESPA:FLRY3,23.259399 +173844,2021-05-24 10:00:00,BMFBOVESPA:FLRY3,23.165406 +173845,2021-05-25 10:00:00,BMFBOVESPA:FLRY3,22.909056 +173846,2021-05-26 10:00:00,BMFBOVESPA:FLRY3,22.815063 +173847,2021-05-27 10:00:00,BMFBOVESPA:FLRY3,22.285274 +173848,2021-05-28 10:00:00,BMFBOVESPA:FLRY3,22.584348 +173849,2021-05-31 10:00:00,BMFBOVESPA:FLRY3,22.618527 +173850,2021-06-01 10:00:00,BMFBOVESPA:FLRY3,22.917602 +173851,2021-06-02 10:00:00,BMFBOVESPA:FLRY3,22.772337 +173852,2021-06-04 10:00:00,BMFBOVESPA:FLRY3,22.943236 +173853,2021-06-07 10:00:00,BMFBOVESPA:FLRY3,23.327759 +173854,2021-06-08 10:00:00,BMFBOVESPA:FLRY3,23.370485 +173855,2021-06-09 10:00:00,BMFBOVESPA:FLRY3,23.319216 +173856,2021-06-10 10:00:00,BMFBOVESPA:FLRY3,23.473024 +173857,2021-06-11 10:00:00,BMFBOVESPA:FLRY3,23.105592 +173858,2021-06-14 10:00:00,BMFBOVESPA:FLRY3,22.815063 +173859,2021-06-15 10:00:00,BMFBOVESPA:FLRY3,22.746703 +173860,2021-06-16 10:00:00,BMFBOVESPA:FLRY3,22.558713 +173861,2021-06-17 10:00:00,BMFBOVESPA:FLRY3,22.567258 +173862,2021-06-18 10:00:00,BMFBOVESPA:FLRY3,22.533079 +173863,2021-06-21 10:00:00,BMFBOVESPA:FLRY3,22.541622 +173864,2021-06-22 10:00:00,BMFBOVESPA:FLRY3,22.627073 +173865,2021-06-23 10:00:00,BMFBOVESPA:FLRY3,22.721067 +173866,2021-06-24 10:00:00,BMFBOVESPA:FLRY3,22.746703 +173867,2021-06-25 10:00:00,BMFBOVESPA:FLRY3,22.268183 +173868,2021-06-28 10:00:00,BMFBOVESPA:FLRY3,22.686887 +173869,2021-06-29 10:00:00,BMFBOVESPA:FLRY3,22.473262 +173870,2021-06-30 10:00:00,BMFBOVESPA:FLRY3,22.148555 +173871,2021-07-01 10:00:00,BMFBOVESPA:FLRY3,21.76403 +173872,2021-07-02 10:00:00,BMFBOVESPA:FLRY3,21.952021 +173873,2021-07-05 10:00:00,BMFBOVESPA:FLRY3,22.011835 +173874,2021-07-06 10:00:00,BMFBOVESPA:FLRY3,21.234243 +173875,2021-07-07 10:00:00,BMFBOVESPA:FLRY3,21.516227 +173876,2021-07-08 10:00:00,BMFBOVESPA:FLRY3,21.123158 +173877,2021-07-12 10:00:00,BMFBOVESPA:FLRY3,21.259877 +173878,2021-07-13 10:00:00,BMFBOVESPA:FLRY3,21.353873 +173879,2021-07-14 10:00:00,BMFBOVESPA:FLRY3,21.507682 +173880,2021-07-15 10:00:00,BMFBOVESPA:FLRY3,21.353873 +173881,2021-07-16 10:00:00,BMFBOVESPA:FLRY3,21.379508 +173882,2021-07-19 10:00:00,BMFBOVESPA:FLRY3,21.285513 +173883,2021-07-20 10:00:00,BMFBOVESPA:FLRY3,21.405142 +173884,2021-07-21 10:00:00,BMFBOVESPA:FLRY3,20.789905 +173885,2021-07-22 10:00:00,BMFBOVESPA:FLRY3,20.909533 +173886,2021-07-23 10:00:00,BMFBOVESPA:FLRY3,20.926624 +173887,2021-07-26 10:00:00,BMFBOVESPA:FLRY3,20.619005 +173888,2021-07-27 10:00:00,BMFBOVESPA:FLRY3,20.431016 +173889,2021-07-28 10:00:00,BMFBOVESPA:FLRY3,20.789905 +173890,2021-07-29 10:00:00,BMFBOVESPA:FLRY3,20.55919 +173891,2021-07-30 10:00:00,BMFBOVESPA:FLRY3,19.961044 +173892,2021-08-02 10:00:00,BMFBOVESPA:FLRY3,20.422471 +173893,2021-08-03 10:00:00,BMFBOVESPA:FLRY3,20.285752 +173894,2021-08-04 10:00:00,BMFBOVESPA:FLRY3,19.928154 +173895,2021-08-05 10:00:00,BMFBOVESPA:FLRY3,19.868 +173896,2021-08-06 10:00:00,BMFBOVESPA:FLRY3,19.678944 +173897,2021-08-09 10:00:00,BMFBOVESPA:FLRY3,19.953933 +173898,2021-08-10 10:00:00,BMFBOVESPA:FLRY3,20.108615 +173899,2021-08-11 10:00:00,BMFBOVESPA:FLRY3,19.507076 +173900,2021-08-12 10:00:00,BMFBOVESPA:FLRY3,20.289078 +173901,2021-08-13 10:00:00,BMFBOVESPA:FLRY3,20.134396 +173902,2021-08-16 10:00:00,BMFBOVESPA:FLRY3,19.910967 +173903,2021-08-17 10:00:00,BMFBOVESPA:FLRY3,19.721912 +173904,2021-08-18 10:00:00,BMFBOVESPA:FLRY3,19.532856 +173905,2021-08-19 10:00:00,BMFBOVESPA:FLRY3,20.314857 +173906,2021-08-20 10:00:00,BMFBOVESPA:FLRY3,20.79609 +173907,2021-08-23 10:00:00,BMFBOVESPA:FLRY3,20.778903 +173908,2021-08-24 10:00:00,BMFBOVESPA:FLRY3,20.882023 +173909,2021-08-25 10:00:00,BMFBOVESPA:FLRY3,20.79609 +173910,2021-08-26 10:00:00,BMFBOVESPA:FLRY3,20.641408 +173911,2021-08-27 10:00:00,BMFBOVESPA:FLRY3,20.538287 +173912,2021-08-30 10:00:00,BMFBOVESPA:FLRY3,20.417979 +173913,2021-08-31 10:00:00,BMFBOVESPA:FLRY3,20.332044 +173914,2021-09-01 10:00:00,BMFBOVESPA:FLRY3,20.54688 +173915,2021-09-02 10:00:00,BMFBOVESPA:FLRY3,20.082836 +173916,2021-09-03 10:00:00,BMFBOVESPA:FLRY3,20.460945 +173917,2021-09-06 10:00:00,BMFBOVESPA:FLRY3,20.753122 +173918,2021-09-08 10:00:00,BMFBOVESPA:FLRY3,20.237516 +173919,2021-09-09 10:00:00,BMFBOVESPA:FLRY3,20.813275 +173920,2021-09-10 10:00:00,BMFBOVESPA:FLRY3,20.289078 +173921,2021-09-13 10:00:00,BMFBOVESPA:FLRY3,20.735935 +173922,2021-09-14 10:00:00,BMFBOVESPA:FLRY3,20.873431 +173923,2021-09-15 10:00:00,BMFBOVESPA:FLRY3,20.82187 +173924,2021-09-16 10:00:00,BMFBOVESPA:FLRY3,20.933585 +173925,2021-09-17 10:00:00,BMFBOVESPA:FLRY3,20.641408 +173926,2021-09-20 10:00:00,BMFBOVESPA:FLRY3,20.263297 +173927,2021-09-21 10:00:00,BMFBOVESPA:FLRY3,20.400792 +173928,2021-09-22 10:00:00,BMFBOVESPA:FLRY3,20.151583 +173929,2021-09-23 10:00:00,BMFBOVESPA:FLRY3,20.108615 +173930,2021-09-24 10:00:00,BMFBOVESPA:FLRY3,19.936748 +173931,2021-09-27 10:00:00,BMFBOVESPA:FLRY3,19.378173 +173932,2021-09-28 10:00:00,BMFBOVESPA:FLRY3,19.163338 +173933,2021-09-29 10:00:00,BMFBOVESPA:FLRY3,19.206306 +173934,2021-09-30 10:00:00,BMFBOVESPA:FLRY3,19.008658 +173935,2021-10-01 10:00:00,BMFBOVESPA:FLRY3,18.604766 +173936,2021-10-04 10:00:00,BMFBOVESPA:FLRY3,18.1665 +173937,2021-10-05 10:00:00,BMFBOVESPA:FLRY3,18.1665 +173938,2021-10-06 10:00:00,BMFBOVESPA:FLRY3,18.1665 +173939,2021-10-07 10:00:00,BMFBOVESPA:FLRY3,18.1665 +173940,2021-10-08 10:00:00,BMFBOVESPA:FLRY3,18.278216 +173941,2021-10-11 10:00:00,BMFBOVESPA:FLRY3,18.278216 +173942,2021-10-13 10:00:00,BMFBOVESPA:FLRY3,18.484458 +173943,2021-10-14 10:00:00,BMFBOVESPA:FLRY3,18.38993 +173944,2021-10-15 10:00:00,BMFBOVESPA:FLRY3,18.364151 +173945,2021-10-18 10:00:00,BMFBOVESPA:FLRY3,18.536018 +173946,2021-10-19 10:00:00,BMFBOVESPA:FLRY3,17.642303 +173947,2021-10-20 10:00:00,BMFBOVESPA:FLRY3,17.444653 +173948,2021-10-21 10:00:00,BMFBOVESPA:FLRY3,17.204038 +173949,2021-10-22 10:00:00,BMFBOVESPA:FLRY3,16.757179 +173950,2021-10-25 10:00:00,BMFBOVESPA:FLRY3,17.264192 +173951,2021-10-26 10:00:00,BMFBOVESPA:FLRY3,16.954828 +173952,2021-10-27 10:00:00,BMFBOVESPA:FLRY3,16.344695 +173953,2021-10-28 10:00:00,BMFBOVESPA:FLRY3,15.760342 +173954,2021-10-29 10:00:00,BMFBOVESPA:FLRY3,16.18142 +173955,2021-11-01 10:00:00,BMFBOVESPA:FLRY3,16.422037 +173956,2021-11-03 10:00:00,BMFBOVESPA:FLRY3,17.255598 +173957,2021-11-04 10:00:00,BMFBOVESPA:FLRY3,17.178257 +173958,2021-11-05 10:00:00,BMFBOVESPA:FLRY3,17.779798 +173959,2021-11-08 10:00:00,BMFBOVESPA:FLRY3,17.590741 +173960,2021-11-09 10:00:00,BMFBOVESPA:FLRY3,17.93448 +173961,2021-11-10 10:00:00,BMFBOVESPA:FLRY3,18.114941 +173962,2021-11-11 10:00:00,BMFBOVESPA:FLRY3,18.38993 +173963,2021-11-12 10:00:00,BMFBOVESPA:FLRY3,17.779798 +173964,2021-11-16 10:00:00,BMFBOVESPA:FLRY3,17.186851 +173965,2021-11-17 10:00:00,BMFBOVESPA:FLRY3,16.447815 +173966,2021-11-18 10:00:00,BMFBOVESPA:FLRY3,16.499378 +173967,2021-11-19 10:00:00,BMFBOVESPA:FLRY3,16.576718 +173968,2021-11-22 10:00:00,BMFBOVESPA:FLRY3,16.078298 +173969,2021-11-23 10:00:00,BMFBOVESPA:FLRY3,16.009551 +173970,2021-11-24 10:00:00,BMFBOVESPA:FLRY3,15.975178 +173971,2021-11-25 10:00:00,BMFBOVESPA:FLRY3,16.284542 +173972,2021-11-26 10:00:00,BMFBOVESPA:FLRY3,15.485352 +173973,2021-11-29 10:00:00,BMFBOVESPA:FLRY3,15.365044 +173974,2021-11-30 10:00:00,BMFBOVESPA:FLRY3,15.012713 +173975,2021-12-01 10:00:00,BMFBOVESPA:FLRY3,14.548669 +173976,2021-12-02 10:00:00,BMFBOVESPA:FLRY3,15.408012 +173977,2021-12-03 10:00:00,BMFBOVESPA:FLRY3,15.949397 +173978,2021-12-06 10:00:00,BMFBOVESPA:FLRY3,15.863462 +173979,2021-12-07 10:00:00,BMFBOVESPA:FLRY3,16.155639 +173980,2021-12-08 10:00:00,BMFBOVESPA:FLRY3,16.542344 +173981,2021-12-09 10:00:00,BMFBOVESPA:FLRY3,16.370474 +173982,2021-12-10 10:00:00,BMFBOVESPA:FLRY3,16.370474 +173983,2021-12-13 10:00:00,BMFBOVESPA:FLRY3,16.370474 +173984,2021-12-14 10:00:00,BMFBOVESPA:FLRY3,15.786123 +173985,2021-12-15 10:00:00,BMFBOVESPA:FLRY3,16.516563 +173986,2021-12-16 10:00:00,BMFBOVESPA:FLRY3,16.147047 +173987,2021-12-17 10:00:00,BMFBOVESPA:FLRY3,15.88065 +173988,2021-12-20 10:00:00,BMFBOVESPA:FLRY3,15.450979 +173989,2021-12-21 10:00:00,BMFBOVESPA:FLRY3,15.282339 +173990,2021-12-22 10:00:00,BMFBOVESPA:FLRY3,15.066365 +173991,2021-12-23 10:00:00,BMFBOVESPA:FLRY3,15.023168 +173992,2021-12-27 10:00:00,BMFBOVESPA:FLRY3,15.195948 +173993,2021-12-28 10:00:00,BMFBOVESPA:FLRY3,15.342811 +173994,2021-12-29 10:00:00,BMFBOVESPA:FLRY3,15.247782 +173995,2021-12-30 10:00:00,BMFBOVESPA:FLRY3,15.541507 +173996,2022-01-03 10:00:00,BMFBOVESPA:FLRY3,14.617137 +173997,2022-01-04 10:00:00,BMFBOVESPA:FLRY3,14.116077 +173998,2022-01-05 10:00:00,BMFBOVESPA:FLRY3,13.727323 +173999,2022-01-06 10:00:00,BMFBOVESPA:FLRY3,14.185189 +174000,2022-01-07 10:00:00,BMFBOVESPA:FLRY3,14.323412 +174001,2022-01-10 10:00:00,BMFBOVESPA:FLRY3,14.859029 +174002,2022-01-11 10:00:00,BMFBOVESPA:FLRY3,15.429201 +174003,2022-01-12 10:00:00,BMFBOVESPA:FLRY3,15.558785 +174004,2022-01-13 10:00:00,BMFBOVESPA:FLRY3,15.118198 +174005,2022-01-14 10:00:00,BMFBOVESPA:FLRY3,15.489673 +174006,2022-01-17 10:00:00,BMFBOVESPA:FLRY3,15.368729 +174007,2022-01-18 10:00:00,BMFBOVESPA:FLRY3,15.411922 +174008,2022-01-19 10:00:00,BMFBOVESPA:FLRY3,15.662452 +174009,2022-01-20 10:00:00,BMFBOVESPA:FLRY3,15.973456 +174010,2022-01-21 10:00:00,BMFBOVESPA:FLRY3,16.526349 +174011,2022-01-24 10:00:00,BMFBOVESPA:FLRY3,15.912983 +174012,2022-01-25 10:00:00,BMFBOVESPA:FLRY3,16.4486 +174013,2022-01-26 10:00:00,BMFBOVESPA:FLRY3,16.534988 +174014,2022-01-27 10:00:00,BMFBOVESPA:FLRY3,16.915103 +174015,2022-01-28 10:00:00,BMFBOVESPA:FLRY3,17.096523 +174016,2022-01-31 10:00:00,BMFBOVESPA:FLRY3,17.467996 +174017,2022-02-01 10:00:00,BMFBOVESPA:FLRY3,16.975576 +174018,2022-02-02 10:00:00,BMFBOVESPA:FLRY3,16.889186 +174019,2022-02-03 10:00:00,BMFBOVESPA:FLRY3,16.768241 +174020,2022-02-04 10:00:00,BMFBOVESPA:FLRY3,16.750962 +174021,2022-02-07 10:00:00,BMFBOVESPA:FLRY3,16.517712 +174022,2022-02-08 10:00:00,BMFBOVESPA:FLRY3,16.36221 +174023,2022-02-09 10:00:00,BMFBOVESPA:FLRY3,16.422682 +174024,2022-02-10 10:00:00,BMFBOVESPA:FLRY3,16.085763 +174025,2022-02-11 10:00:00,BMFBOVESPA:FLRY3,15.757481 +174026,2022-02-14 10:00:00,BMFBOVESPA:FLRY3,15.714287 +174027,2022-02-15 10:00:00,BMFBOVESPA:FLRY3,16.414043 +174028,2022-02-16 10:00:00,BMFBOVESPA:FLRY3,16.241263 +174029,2022-02-17 10:00:00,BMFBOVESPA:FLRY3,15.938901 +174030,2022-02-18 10:00:00,BMFBOVESPA:FLRY3,15.671091 +174031,2022-02-21 10:00:00,BMFBOVESPA:FLRY3,15.316894 +174032,2022-02-22 10:00:00,BMFBOVESPA:FLRY3,16.578184 +174033,2022-02-23 10:00:00,BMFBOVESPA:FLRY3,16.18943 +174034,2022-02-24 10:00:00,BMFBOVESPA:FLRY3,15.800677 +174035,2022-02-25 10:00:00,BMFBOVESPA:FLRY3,15.515589 +174036,2022-03-02 10:00:00,BMFBOVESPA:FLRY3,15.429201 +174037,2022-03-03 10:00:00,BMFBOVESPA:FLRY3,15.463756 +174038,2022-03-04 10:00:00,BMFBOVESPA:FLRY3,15.420561 +174039,2022-03-07 10:00:00,BMFBOVESPA:FLRY3,14.772639 +174040,2022-03-08 10:00:00,BMFBOVESPA:FLRY3,14.548025 +174041,2022-03-09 10:00:00,BMFBOVESPA:FLRY3,15.040447 +174042,2022-03-10 10:00:00,BMFBOVESPA:FLRY3,14.919501 +174043,2022-03-11 10:00:00,BMFBOVESPA:FLRY3,14.401163 +174044,2022-03-14 10:00:00,BMFBOVESPA:FLRY3,14.357969 +174045,2022-03-15 10:00:00,BMFBOVESPA:FLRY3,14.124716 +174046,2022-03-16 10:00:00,BMFBOVESPA:FLRY3,14.919501 +174047,2022-03-17 10:00:00,BMFBOVESPA:FLRY3,14.565304 +174048,2022-03-18 10:00:00,BMFBOVESPA:FLRY3,14.254301 +174049,2022-03-21 10:00:00,BMFBOVESPA:FLRY3,14.159271 +174050,2022-03-22 10:00:00,BMFBOVESPA:FLRY3,14.617137 +174051,2022-03-23 10:00:00,BMFBOVESPA:FLRY3,14.003794 +174052,2022-03-24 10:00:00,BMFBOVESPA:FLRY3,14.184139 +174053,2022-03-25 10:00:00,BMFBOVESPA:FLRY3,14.589915 +174054,2022-03-28 10:00:00,BMFBOVESPA:FLRY3,14.689106 +174055,2022-03-29 10:00:00,BMFBOVESPA:FLRY3,15.058813 +174056,2022-03-30 10:00:00,BMFBOVESPA:FLRY3,14.644019 +174057,2022-03-31 10:00:00,BMFBOVESPA:FLRY3,14.436622 +174058,2022-04-01 10:00:00,BMFBOVESPA:FLRY3,14.977658 +174059,2022-04-04 10:00:00,BMFBOVESPA:FLRY3,15.058813 +174060,2022-04-05 10:00:00,BMFBOVESPA:FLRY3,14.698121 +174061,2022-04-06 10:00:00,BMFBOVESPA:FLRY3,14.47269 +174062,2022-04-07 10:00:00,BMFBOVESPA:FLRY3,14.481707 +174063,2022-04-08 10:00:00,BMFBOVESPA:FLRY3,14.256277 +174064,2022-04-11 10:00:00,BMFBOVESPA:FLRY3,13.75131 +174065,2022-04-12 10:00:00,BMFBOVESPA:FLRY3,13.543914 +174066,2022-04-13 10:00:00,BMFBOVESPA:FLRY3,13.589 +174067,2022-04-14 10:00:00,BMFBOVESPA:FLRY3,13.967725 +174068,2022-04-18 10:00:00,BMFBOVESPA:FLRY3,14.319397 +174069,2022-04-19 10:00:00,BMFBOVESPA:FLRY3,14.292346 +174070,2022-04-20 10:00:00,BMFBOVESPA:FLRY3,14.292346 +174071,2022-04-22 10:00:00,BMFBOVESPA:FLRY3,14.075932 +174072,2022-04-25 10:00:00,BMFBOVESPA:FLRY3,14.093966 +174073,2022-04-26 10:00:00,BMFBOVESPA:FLRY3,13.922638 +174074,2022-04-27 10:00:00,BMFBOVESPA:FLRY3,13.985759 +174075,2022-04-28 10:00:00,BMFBOVESPA:FLRY3,13.715241 +174076,2022-04-29 10:00:00,BMFBOVESPA:FLRY3,13.002879 +174077,2022-05-02 10:00:00,BMFBOVESPA:FLRY3,13.02993 +174078,2022-05-03 10:00:00,BMFBOVESPA:FLRY3,13.075017 +174079,2022-05-04 10:00:00,BMFBOVESPA:FLRY3,13.264379 +174080,2022-05-05 10:00:00,BMFBOVESPA:FLRY3,12.777447 +174081,2022-05-06 10:00:00,BMFBOVESPA:FLRY3,12.561033 +174082,2022-05-09 10:00:00,BMFBOVESPA:FLRY3,12.561033 +174083,2022-05-10 10:00:00,BMFBOVESPA:FLRY3,12.804499 +174084,2022-05-11 10:00:00,BMFBOVESPA:FLRY3,12.344619 +174085,2022-05-12 10:00:00,BMFBOVESPA:FLRY3,12.86762 +174086,2022-05-13 10:00:00,BMFBOVESPA:FLRY3,13.147155 +174087,2022-05-16 10:00:00,BMFBOVESPA:FLRY3,13.111086 +174088,2022-05-17 10:00:00,BMFBOVESPA:FLRY3,13.273396 +174089,2022-05-18 10:00:00,BMFBOVESPA:FLRY3,13.291431 +174090,2022-05-19 10:00:00,BMFBOVESPA:FLRY3,13.219293 +174091,2022-05-20 10:00:00,BMFBOVESPA:FLRY3,13.507845 +174092,2022-05-23 10:00:00,BMFBOVESPA:FLRY3,13.300448 +174093,2022-05-24 10:00:00,BMFBOVESPA:FLRY3,13.498827 +174094,2022-05-25 10:00:00,BMFBOVESPA:FLRY3,13.453741 +174095,2022-05-26 10:00:00,BMFBOVESPA:FLRY3,13.895587 +174096,2022-05-27 10:00:00,BMFBOVESPA:FLRY3,13.886569 +174097,2022-05-30 10:00:00,BMFBOVESPA:FLRY3,13.706224 +174098,2022-05-31 10:00:00,BMFBOVESPA:FLRY3,13.68819 +174099,2022-06-01 10:00:00,BMFBOVESPA:FLRY3,13.868535 +174100,2022-06-02 10:00:00,BMFBOVESPA:FLRY3,14.337432 +174101,2022-06-03 10:00:00,BMFBOVESPA:FLRY3,14.04888 +174102,2022-06-06 10:00:00,BMFBOVESPA:FLRY3,13.760328 +174103,2022-06-07 10:00:00,BMFBOVESPA:FLRY3,13.570965 +174104,2022-06-08 10:00:00,BMFBOVESPA:FLRY3,13.616052 +174105,2022-06-09 10:00:00,BMFBOVESPA:FLRY3,13.607034 +174106,2022-06-10 10:00:00,BMFBOVESPA:FLRY3,13.670155 +174107,2022-06-13 10:00:00,BMFBOVESPA:FLRY3,13.291431 +174108,2022-06-14 10:00:00,BMFBOVESPA:FLRY3,12.912706 +174109,2022-06-15 10:00:00,BMFBOVESPA:FLRY3,13.426689 +174110,2022-06-17 10:00:00,BMFBOVESPA:FLRY3,12.822533 +174111,2022-06-20 10:00:00,BMFBOVESPA:FLRY3,12.723344 +174112,2022-06-21 10:00:00,BMFBOVESPA:FLRY3,12.948775 +174113,2022-06-22 10:00:00,BMFBOVESPA:FLRY3,12.804499 +174114,2022-06-23 10:00:00,BMFBOVESPA:FLRY3,12.76843 +174115,2022-06-24 10:00:00,BMFBOVESPA:FLRY3,12.984844 +174116,2022-06-27 10:00:00,BMFBOVESPA:FLRY3,12.777447 +174117,2022-06-28 10:00:00,BMFBOVESPA:FLRY3,12.678257 +174118,2022-06-29 10:00:00,BMFBOVESPA:FLRY3,12.660223 +174119,2022-06-30 10:00:00,BMFBOVESPA:FLRY3,14.698121 +174120,2022-07-01 10:00:00,BMFBOVESPA:FLRY3,14.31038 +174121,2022-07-04 10:00:00,BMFBOVESPA:FLRY3,13.958707 +174122,2022-07-05 10:00:00,BMFBOVESPA:FLRY3,13.895587 +174123,2022-07-06 10:00:00,BMFBOVESPA:FLRY3,14.084949 +174124,2022-07-07 10:00:00,BMFBOVESPA:FLRY3,14.50876 +174125,2022-07-08 10:00:00,BMFBOVESPA:FLRY3,14.355466 +174126,2022-07-11 10:00:00,BMFBOVESPA:FLRY3,14.247259 +174127,2022-07-12 10:00:00,BMFBOVESPA:FLRY3,14.400553 +174128,2022-07-13 10:00:00,BMFBOVESPA:FLRY3,14.292346 +174129,2022-07-14 10:00:00,BMFBOVESPA:FLRY3,14.445639 +174130,2022-07-15 10:00:00,BMFBOVESPA:FLRY3,14.743208 +174131,2022-07-18 10:00:00,BMFBOVESPA:FLRY3,14.112001 +174132,2022-07-19 10:00:00,BMFBOVESPA:FLRY3,13.760328 +174133,2022-07-20 10:00:00,BMFBOVESPA:FLRY3,13.652121 +174134,2022-07-21 10:00:00,BMFBOVESPA:FLRY3,13.652121 +174135,2022-07-22 10:00:00,BMFBOVESPA:FLRY3,13.769345 +174136,2022-07-25 10:00:00,BMFBOVESPA:FLRY3,13.525879 +174137,2022-07-26 10:00:00,BMFBOVESPA:FLRY3,13.652121 +174138,2022-07-27 10:00:00,BMFBOVESPA:FLRY3,14.003794 +174139,2022-07-28 10:00:00,BMFBOVESPA:FLRY3,14.373501 +174140,2022-07-29 10:00:00,BMFBOVESPA:FLRY3,14.580898 +174141,2022-08-01 10:00:00,BMFBOVESPA:FLRY3,14.292346 +174142,2022-08-02 10:00:00,BMFBOVESPA:FLRY3,14.382518 +174143,2022-08-03 10:00:00,BMFBOVESPA:FLRY3,14.517777 +174144,2022-08-04 10:00:00,BMFBOVESPA:FLRY3,14.914537 +174145,2022-08-05 10:00:00,BMFBOVESPA:FLRY3,13.922638 +174146,2022-08-08 10:00:00,BMFBOVESPA:FLRY3,14.093966 +174147,2022-08-09 10:00:00,BMFBOVESPA:FLRY3,14.21119 +174148,2022-08-10 10:00:00,BMFBOVESPA:FLRY3,14.833382 +174149,2022-08-11 10:00:00,BMFBOVESPA:FLRY3,14.481707 +174150,2022-08-12 10:00:00,BMFBOVESPA:FLRY3,14.589915 +174151,2022-08-15 10:00:00,BMFBOVESPA:FLRY3,15.076846 +174152,2022-08-16 10:00:00,BMFBOVESPA:FLRY3,15.049796 +174153,2022-08-17 10:00:00,BMFBOVESPA:FLRY3,14.698121 +174154,2022-08-18 10:00:00,BMFBOVESPA:FLRY3,14.653036 +174155,2022-08-19 10:00:00,BMFBOVESPA:FLRY3,14.707138 +174156,2022-08-22 10:00:00,BMFBOVESPA:FLRY3,14.454657 +174157,2022-08-23 10:00:00,BMFBOVESPA:FLRY3,14.535812 +174158,2022-08-24 10:00:00,BMFBOVESPA:FLRY3,14.878467 +174159,2022-08-25 10:00:00,BMFBOVESPA:FLRY3,15.103898 +174160,2022-08-26 10:00:00,BMFBOVESPA:FLRY3,14.779276 +174161,2022-08-29 10:00:00,BMFBOVESPA:FLRY3,14.851414 +174162,2022-08-30 10:00:00,BMFBOVESPA:FLRY3,14.490725 +174163,2022-08-31 10:00:00,BMFBOVESPA:FLRY3,14.21119 +174164,2022-09-01 10:00:00,BMFBOVESPA:FLRY3,14.589915 +174165,2022-09-02 10:00:00,BMFBOVESPA:FLRY3,15.013726 +174166,2022-09-05 10:00:00,BMFBOVESPA:FLRY3,15.446553 +174167,2022-09-06 10:00:00,BMFBOVESPA:FLRY3,15.049796 +174168,2022-09-08 10:00:00,BMFBOVESPA:FLRY3,15.275227 +174169,2022-09-09 10:00:00,BMFBOVESPA:FLRY3,15.338347 +174170,2022-09-12 10:00:00,BMFBOVESPA:FLRY3,15.320312 +174171,2022-09-13 10:00:00,BMFBOVESPA:FLRY3,14.725174 +174172,2022-09-14 10:00:00,BMFBOVESPA:FLRY3,14.598933 +174173,2022-09-15 10:00:00,BMFBOVESPA:FLRY3,14.887484 +174174,2022-09-16 10:00:00,BMFBOVESPA:FLRY3,15.32933 +174175,2022-09-19 10:00:00,BMFBOVESPA:FLRY3,15.302277 +174176,2022-09-20 10:00:00,BMFBOVESPA:FLRY3,15.536727 +174177,2022-09-21 10:00:00,BMFBOVESPA:FLRY3,15.482623 +174178,2022-09-22 10:00:00,BMFBOVESPA:FLRY3,15.8884 +174179,2022-09-23 10:00:00,BMFBOVESPA:FLRY3,16.474521 +174180,2022-09-26 10:00:00,BMFBOVESPA:FLRY3,16.158917 +174181,2022-09-27 10:00:00,BMFBOVESPA:FLRY3,15.825278 +174182,2022-09-28 10:00:00,BMFBOVESPA:FLRY3,15.662969 +174183,2022-09-29 10:00:00,BMFBOVESPA:FLRY3,15.662969 +174184,2022-09-30 10:00:00,BMFBOVESPA:FLRY3,15.942503 +174185,2022-10-03 10:00:00,BMFBOVESPA:FLRY3,16.73602 +174186,2022-10-04 10:00:00,BMFBOVESPA:FLRY3,16.853246 +174187,2022-10-05 10:00:00,BMFBOVESPA:FLRY3,17.141798 +174188,2022-10-06 10:00:00,BMFBOVESPA:FLRY3,17.944333 +174189,2022-10-07 10:00:00,BMFBOVESPA:FLRY3,17.637746 +174190,2022-10-10 10:00:00,BMFBOVESPA:FLRY3,17.872195 +174191,2022-10-11 10:00:00,BMFBOVESPA:FLRY3,17.457402 +174192,2022-10-13 10:00:00,BMFBOVESPA:FLRY3,17.250004 +174193,2022-10-14 10:00:00,BMFBOVESPA:FLRY3,16.654865 +174194,2022-10-17 10:00:00,BMFBOVESPA:FLRY3,16.176952 +174195,2022-10-18 10:00:00,BMFBOVESPA:FLRY3,16.57371 +174196,2022-10-19 10:00:00,BMFBOVESPA:FLRY3,16.510589 +174197,2022-10-20 10:00:00,BMFBOVESPA:FLRY3,16.465504 +174198,2022-10-21 10:00:00,BMFBOVESPA:FLRY3,16.547557 +174199,2022-10-24 10:00:00,BMFBOVESPA:FLRY3,16.665948 +174200,2022-10-25 10:00:00,BMFBOVESPA:FLRY3,16.647736 +174201,2022-10-26 10:00:00,BMFBOVESPA:FLRY3,15.955597 +174202,2022-10-27 10:00:00,BMFBOVESPA:FLRY3,16.447378 +174203,2022-10-28 10:00:00,BMFBOVESPA:FLRY3,16.702377 +174204,2022-10-31 10:00:00,BMFBOVESPA:FLRY3,16.939161 +174205,2022-11-01 10:00:00,BMFBOVESPA:FLRY3,16.738805 +174206,2022-11-03 10:00:00,BMFBOVESPA:FLRY3,16.88452 +174207,2022-11-04 10:00:00,BMFBOVESPA:FLRY3,17.276122 +174208,2022-11-07 10:00:00,BMFBOVESPA:FLRY3,16.547557 +174209,2022-11-08 10:00:00,BMFBOVESPA:FLRY3,16.574879 +174210,2022-11-09 10:00:00,BMFBOVESPA:FLRY3,16.520235 +174211,2022-11-10 10:00:00,BMFBOVESPA:FLRY3,16.219701 +174212,2022-11-11 10:00:00,BMFBOVESPA:FLRY3,15.837204 +174213,2022-11-14 10:00:00,BMFBOVESPA:FLRY3,15.910061 +174214,2022-11-16 10:00:00,BMFBOVESPA:FLRY3,15.60042 +174215,2022-11-17 10:00:00,BMFBOVESPA:FLRY3,15.75524 +174216,2022-11-18 10:00:00,BMFBOVESPA:FLRY3,15.5731 +174217,2022-11-21 10:00:00,BMFBOVESPA:FLRY3,15.973812 +174218,2022-11-22 10:00:00,BMFBOVESPA:FLRY3,15.655064 +174219,2022-11-23 10:00:00,BMFBOVESPA:FLRY3,15.400065 +174220,2022-11-24 10:00:00,BMFBOVESPA:FLRY3,15.846312 +174221,2022-11-25 10:00:00,BMFBOVESPA:FLRY3,15.627742 +174222,2022-11-28 10:00:00,BMFBOVESPA:FLRY3,15.919169 +174223,2022-11-29 10:00:00,BMFBOVESPA:FLRY3,16.137738 +174224,2022-11-30 10:00:00,BMFBOVESPA:FLRY3,16.146846 +174225,2022-12-01 10:00:00,BMFBOVESPA:FLRY3,15.900954 +174226,2022-12-02 10:00:00,BMFBOVESPA:FLRY3,15.973812 +174227,2022-12-05 10:00:00,BMFBOVESPA:FLRY3,15.673277 +174228,2022-12-06 10:00:00,BMFBOVESPA:FLRY3,15.172388 +174229,2022-12-07 10:00:00,BMFBOVESPA:FLRY3,15.263459 +174230,2022-12-08 10:00:00,BMFBOVESPA:FLRY3,14.525786 +174231,2022-12-09 10:00:00,BMFBOVESPA:FLRY3,14.298109 +174232,2022-12-12 10:00:00,BMFBOVESPA:FLRY3,14.115968 +174233,2022-12-13 10:00:00,BMFBOVESPA:FLRY3,13.624186 +174234,2022-12-14 10:00:00,BMFBOVESPA:FLRY3,14.097753 +174235,2022-12-15 10:00:00,BMFBOVESPA:FLRY3,14.334537 +174236,2022-12-16 10:00:00,BMFBOVESPA:FLRY3,14.188824 +174237,2022-12-19 10:00:00,BMFBOVESPA:FLRY3,14.38918 +174238,2022-12-20 10:00:00,BMFBOVESPA:FLRY3,13.947896 +174239,2022-12-21 10:00:00,BMFBOVESPA:FLRY3,14.022136 +174240,2022-12-22 10:00:00,BMFBOVESPA:FLRY3,14.300537 +174241,2022-12-23 10:00:00,BMFBOVESPA:FLRY3,14.643899 +174242,2022-12-26 10:00:00,BMFBOVESPA:FLRY3,14.374778 +174243,2022-12-27 10:00:00,BMFBOVESPA:FLRY3,14.569658 +174244,2022-12-28 10:00:00,BMFBOVESPA:FLRY3,14.894459 +174245,2022-12-29 10:00:00,BMFBOVESPA:FLRY3,14.337657 +174246,2023-01-02 10:00:00,BMFBOVESPA:FLRY3,14.022136 +174247,2023-01-03 10:00:00,BMFBOVESPA:FLRY3,13.502454 +174248,2023-01-04 10:00:00,BMFBOVESPA:FLRY3,13.780855 +174249,2023-01-05 10:00:00,BMFBOVESPA:FLRY3,14.031416 +174250,2023-01-06 10:00:00,BMFBOVESPA:FLRY3,14.467578 +174251,2023-01-09 10:00:00,BMFBOVESPA:FLRY3,14.022136 +174252,2023-01-10 10:00:00,BMFBOVESPA:FLRY3,14.356218 +174253,2023-01-11 10:00:00,BMFBOVESPA:FLRY3,14.810939 +174254,2023-01-12 10:00:00,BMFBOVESPA:FLRY3,14.671739 +174255,2023-01-13 10:00:00,BMFBOVESPA:FLRY3,14.087096 +174256,2023-01-16 10:00:00,BMFBOVESPA:FLRY3,13.808695 +174257,2023-01-17 10:00:00,BMFBOVESPA:FLRY3,14.263417 +174258,2023-01-18 10:00:00,BMFBOVESPA:FLRY3,14.291257 +174259,2023-01-19 10:00:00,BMFBOVESPA:FLRY3,14.384058 +174260,2023-01-20 10:00:00,BMFBOVESPA:FLRY3,13.920056 +174261,2023-01-23 10:00:00,BMFBOVESPA:FLRY3,13.521014 +174262,2023-01-24 10:00:00,BMFBOVESPA:FLRY3,13.817975 +174263,2023-01-25 10:00:00,BMFBOVESPA:FLRY3,14.365498 +174264,2023-01-26 10:00:00,BMFBOVESPA:FLRY3,14.022136 +174265,2023-01-27 10:00:00,BMFBOVESPA:FLRY3,13.799415 +174266,2023-01-30 10:00:00,BMFBOVESPA:FLRY3,13.910776 +174267,2023-01-31 10:00:00,BMFBOVESPA:FLRY3,14.365498 +174268,2023-02-01 10:00:00,BMFBOVESPA:FLRY3,14.476858 +174269,2023-02-02 10:00:00,BMFBOVESPA:FLRY3,14.755259 +174270,2023-02-03 10:00:00,BMFBOVESPA:FLRY3,14.022136 +174271,2023-02-06 10:00:00,BMFBOVESPA:FLRY3,13.771575 +174272,2023-02-07 10:00:00,BMFBOVESPA:FLRY3,13.920056 +174273,2023-02-08 10:00:00,BMFBOVESPA:FLRY3,14.124217 +174274,2023-02-09 10:00:00,BMFBOVESPA:FLRY3,13.790135 +174275,2023-02-10 10:00:00,BMFBOVESPA:FLRY3,13.456054 +174276,2023-02-13 10:00:00,BMFBOVESPA:FLRY3,13.780855 +174277,2023-02-14 10:00:00,BMFBOVESPA:FLRY3,13.641655 +174278,2023-02-15 10:00:00,BMFBOVESPA:FLRY3,13.947896 +174279,2023-02-16 10:00:00,BMFBOVESPA:FLRY3,14.235577 +174280,2023-02-17 10:00:00,BMFBOVESPA:FLRY3,14.281977 +174281,2023-02-22 13:00:00,BMFBOVESPA:FLRY3,14.077816 +174282,2023-02-23 10:00:00,BMFBOVESPA:FLRY3,13.771575 +174283,2023-02-24 10:00:00,BMFBOVESPA:FLRY3,13.595255 +174284,2023-02-27 10:00:00,BMFBOVESPA:FLRY3,13.483894 +174285,2023-02-28 10:00:00,BMFBOVESPA:FLRY3,13.168373 +174286,2023-03-01 10:00:00,BMFBOVESPA:FLRY3,13.224053 +174287,2023-03-02 10:00:00,BMFBOVESPA:FLRY3,12.964212 +174288,2023-03-03 10:00:00,BMFBOVESPA:FLRY3,12.908532 +174289,2023-03-06 10:00:00,BMFBOVESPA:FLRY3,13.112693 +174290,2023-03-07 10:00:00,BMFBOVESPA:FLRY3,13.112693 +174291,2023-03-08 10:00:00,BMFBOVESPA:FLRY3,13.613815 +174292,2023-03-09 10:00:00,BMFBOVESPA:FLRY3,13.715895 +174293,2023-03-10 10:00:00,BMFBOVESPA:FLRY3,13.456054 +174294,2023-03-13 10:00:00,BMFBOVESPA:FLRY3,13.539574 +174295,2023-03-14 10:00:00,BMFBOVESPA:FLRY3,13.372534 +174296,2023-03-15 10:00:00,BMFBOVESPA:FLRY3,13.521014 +174297,2023-03-16 10:00:00,BMFBOVESPA:FLRY3,13.771575 +174298,2023-03-17 10:00:00,BMFBOVESPA:FLRY3,13.465334 +174299,2023-03-20 10:00:00,BMFBOVESPA:FLRY3,12.964212 +174300,2023-03-21 10:00:00,BMFBOVESPA:FLRY3,13.400374 +174301,2023-03-22 10:00:00,BMFBOVESPA:FLRY3,13.298293 +174302,2023-03-23 10:00:00,BMFBOVESPA:FLRY3,13.205493 +174303,2023-03-24 10:00:00,BMFBOVESPA:FLRY3,13.548854 +174304,2023-03-27 10:00:00,BMFBOVESPA:FLRY3,13.391094 +174305,2023-03-28 10:00:00,BMFBOVESPA:FLRY3,13.734455 +174306,2023-03-29 10:00:00,BMFBOVESPA:FLRY3,13.483894 +174307,2023-03-30 10:00:00,BMFBOVESPA:FLRY3,13.753015 +174308,2023-03-31 10:00:00,BMFBOVESPA:FLRY3,13.474614 +174309,2023-04-03 10:00:00,BMFBOVESPA:FLRY3,13.131253 +174310,2023-04-04 10:00:00,BMFBOVESPA:FLRY3,13.121973 +174311,2023-04-05 10:00:00,BMFBOVESPA:FLRY3,13.159093 +174312,2023-04-06 10:00:00,BMFBOVESPA:FLRY3,13.094132 +174313,2023-04-10 10:00:00,BMFBOVESPA:FLRY3,12.927092 +174314,2023-04-11 10:00:00,BMFBOVESPA:FLRY3,13.483894 +174315,2023-04-12 10:00:00,BMFBOVESPA:FLRY3,13.669495 +174316,2023-04-13 10:00:00,BMFBOVESPA:FLRY3,13.483894 +174317,2023-04-14 10:00:00,BMFBOVESPA:FLRY3,13.521014 +174318,2023-04-17 10:00:00,BMFBOVESPA:FLRY3,13.493174 +174319,2023-04-18 10:00:00,BMFBOVESPA:FLRY3,13.391094 +174320,2023-04-19 10:00:00,BMFBOVESPA:FLRY3,12.982772 +174321,2023-04-20 10:00:00,BMFBOVESPA:FLRY3,13.214773 +174322,2023-04-24 10:00:00,BMFBOVESPA:FLRY3,13.270453 +174323,2023-04-25 10:00:00,BMFBOVESPA:FLRY3,13.168373 +174324,2023-04-26 10:00:00,BMFBOVESPA:FLRY3,13.168373 +174325,2023-04-27 10:00:00,BMFBOVESPA:FLRY3,13.261173 +174326,2023-04-28 10:00:00,BMFBOVESPA:FLRY3,13.474614 +174327,2023-05-02 10:00:00,BMFBOVESPA:FLRY3,13.437494 +174328,2023-05-03 10:00:00,BMFBOVESPA:FLRY3,13.428214 +174329,2023-05-04 10:00:00,BMFBOVESPA:FLRY3,13.558134 +174330,2023-05-05 10:00:00,BMFBOVESPA:FLRY3,14.671739 +174331,2023-05-08 10:00:00,BMFBOVESPA:FLRY3,14.718139 +174332,2023-05-09 10:00:00,BMFBOVESPA:FLRY3,15.0615 +174333,2023-05-10 10:00:00,BMFBOVESPA:FLRY3,15.172861 +174334,2023-05-11 10:00:00,BMFBOVESPA:FLRY3,15.27494 +174335,2023-05-12 10:00:00,BMFBOVESPA:FLRY3,15.432701 +174336,2023-05-15 10:00:00,BMFBOVESPA:FLRY3,15.386302 +174337,2023-05-16 10:00:00,BMFBOVESPA:FLRY3,15.042939 +174338,2023-05-17 10:00:00,BMFBOVESPA:FLRY3,15.033661 +174339,2023-05-18 10:00:00,BMFBOVESPA:FLRY3,15.404862 +174340,2023-05-19 10:00:00,BMFBOVESPA:FLRY3,15.581183 +174341,2023-05-22 10:00:00,BMFBOVESPA:FLRY3,15.627583 +174342,2023-05-23 10:00:00,BMFBOVESPA:FLRY3,15.182142 +174343,2023-05-24 10:00:00,BMFBOVESPA:FLRY3,15.2007 +174344,2023-05-25 10:00:00,BMFBOVESPA:FLRY3,15.488383 +174345,2023-05-26 10:00:00,BMFBOVESPA:FLRY3,15.293501 +174346,2023-05-29 10:00:00,BMFBOVESPA:FLRY3,14.94086 +174347,2023-05-30 10:00:00,BMFBOVESPA:FLRY3,14.792379 +174348,2023-05-31 10:00:00,BMFBOVESPA:FLRY3,14.467578 +174349,2023-06-01 10:00:00,BMFBOVESPA:FLRY3,14.708859 +174350,2023-06-02 10:00:00,BMFBOVESPA:FLRY3,14.569658 +174351,2023-06-05 10:00:00,BMFBOVESPA:FLRY3,14.300537 +174352,2023-06-06 10:00:00,BMFBOVESPA:FLRY3,14.430458 +174353,2023-06-07 10:00:00,BMFBOVESPA:FLRY3,14.783099 +174354,2023-06-09 10:00:00,BMFBOVESPA:FLRY3,14.745979 +174355,2023-06-12 10:00:00,BMFBOVESPA:FLRY3,15.145021 +174356,2023-06-13 10:00:00,BMFBOVESPA:FLRY3,14.664793 +174357,2023-06-14 10:00:00,BMFBOVESPA:FLRY3,15.512526 +174358,2023-06-15 10:00:00,BMFBOVESPA:FLRY3,15.580734 +174359,2023-06-16 10:00:00,BMFBOVESPA:FLRY3,15.249436 +174360,2023-06-19 10:00:00,BMFBOVESPA:FLRY3,15.181228 +174361,2023-06-20 10:00:00,BMFBOVESPA:FLRY3,15.317645 +174362,2023-06-21 10:00:00,BMFBOVESPA:FLRY3,15.317645 +174363,2023-06-22 10:00:00,BMFBOVESPA:FLRY3,15.298157 +174364,2023-06-23 10:00:00,BMFBOVESPA:FLRY3,15.71715 +174365,2023-06-26 10:00:00,BMFBOVESPA:FLRY3,15.366365 +174366,2023-06-27 10:00:00,BMFBOVESPA:FLRY3,15.200716 +174367,2023-06-28 10:00:00,BMFBOVESPA:FLRY3,15.190972 +174368,2023-06-29 10:00:00,BMFBOVESPA:FLRY3,15.483294 +174369,2023-06-30 10:00:00,BMFBOVESPA:FLRY3,15.639197 +174370,2023-07-03 10:00:00,BMFBOVESPA:FLRY3,15.882799 +174371,2023-07-04 10:00:00,BMFBOVESPA:FLRY3,15.78536 +174372,2023-07-05 10:00:00,BMFBOVESPA:FLRY3,16.028961 +174373,2023-07-06 10:00:00,BMFBOVESPA:FLRY3,15.726894 +174374,2023-07-07 10:00:00,BMFBOVESPA:FLRY3,15.795102 +174375,2023-07-10 10:00:00,BMFBOVESPA:FLRY3,15.707408 +174376,2023-07-11 10:00:00,BMFBOVESPA:FLRY3,15.444317 +174377,2023-07-12 10:00:00,BMFBOVESPA:FLRY3,15.151996 +174378,2023-07-13 10:00:00,BMFBOVESPA:FLRY3,15.122764 +174379,2023-07-14 10:00:00,BMFBOVESPA:FLRY3,14.918139 +174380,2023-07-17 10:00:00,BMFBOVESPA:FLRY3,15.035067 +174381,2023-07-18 10:00:00,BMFBOVESPA:FLRY3,14.947371 +174382,2023-07-19 10:00:00,BMFBOVESPA:FLRY3,14.80121 +174383,2023-07-20 10:00:00,BMFBOVESPA:FLRY3,14.771978 +174384,2023-07-21 10:00:00,BMFBOVESPA:FLRY3,15.083788 +174385,2023-07-24 10:00:00,BMFBOVESPA:FLRY3,15.268924 +174386,2023-07-25 10:00:00,BMFBOVESPA:FLRY3,15.395597 +174387,2023-07-26 10:00:00,BMFBOVESPA:FLRY3,15.609966 +174388,2023-07-27 10:00:00,BMFBOVESPA:FLRY3,15.415085 +174389,2023-07-28 10:00:00,BMFBOVESPA:FLRY3,15.658686 +174390,2023-07-31 10:00:00,BMFBOVESPA:FLRY3,15.697664 +174391,2023-08-01 10:00:00,BMFBOVESPA:FLRY3,15.405341 +174392,2023-08-02 10:00:00,BMFBOVESPA:FLRY3,15.385853 +174393,2023-08-03 10:00:00,BMFBOVESPA:FLRY3,15.590478 +174394,2023-08-04 10:00:00,BMFBOVESPA:FLRY3,15.532014 +174395,2023-08-07 10:00:00,BMFBOVESPA:FLRY3,15.288413 +174396,2023-08-08 10:00:00,BMFBOVESPA:FLRY3,15.005835 +174397,2023-08-09 10:00:00,BMFBOVESPA:FLRY3,14.937627 +174398,2023-08-10 10:00:00,BMFBOVESPA:FLRY3,15.054555 +174399,2023-08-11 10:00:00,BMFBOVESPA:FLRY3,14.859674 +174400,2023-08-14 10:00:00,BMFBOVESPA:FLRY3,14.586841 +174401,2023-08-15 10:00:00,BMFBOVESPA:FLRY3,14.450424 +174402,2023-08-16 10:00:00,BMFBOVESPA:FLRY3,14.499145 +174403,2023-08-17 10:00:00,BMFBOVESPA:FLRY3,14.713514 +174404,2023-08-18 10:00:00,BMFBOVESPA:FLRY3,14.791466 +174405,2023-08-21 10:00:00,BMFBOVESPA:FLRY3,14.918139 +174406,2023-08-22 10:00:00,BMFBOVESPA:FLRY3,15.083788 +174407,2023-08-23 10:00:00,BMFBOVESPA:FLRY3,15.064299 +174408,2023-08-24 10:00:00,BMFBOVESPA:FLRY3,14.840186 +174409,2023-08-25 10:00:00,BMFBOVESPA:FLRY3,14.625817 +174410,2023-08-28 10:00:00,BMFBOVESPA:FLRY3,14.616073 +174411,2023-08-29 10:00:00,BMFBOVESPA:FLRY3,14.713514 +174412,2023-08-30 10:00:00,BMFBOVESPA:FLRY3,14.577097 +174413,2023-08-31 10:00:00,BMFBOVESPA:FLRY3,14.382216 +174414,2023-09-01 10:00:00,BMFBOVESPA:FLRY3,14.352984 +174415,2023-09-04 10:00:00,BMFBOVESPA:FLRY3,14.382216 +174416,2023-09-05 10:00:00,BMFBOVESPA:FLRY3,14.105453 +174417,2023-09-06 10:00:00,BMFBOVESPA:FLRY3,14.095596 +174418,2023-09-08 10:00:00,BMFBOVESPA:FLRY3,14.04631 +174419,2023-09-11 10:00:00,BMFBOVESPA:FLRY3,14.243452 +174420,2023-09-12 10:00:00,BMFBOVESPA:FLRY3,14.470164 +174421,2023-09-13 10:00:00,BMFBOVESPA:FLRY3,14.440593 +174422,2023-09-14 10:00:00,BMFBOVESPA:FLRY3,14.302594 +174423,2023-09-15 10:00:00,BMFBOVESPA:FLRY3,14.420879 +174424,2023-09-18 10:00:00,BMFBOVESPA:FLRY3,14.430736 +174425,2023-09-19 10:00:00,BMFBOVESPA:FLRY3,14.401165 +174426,2023-09-20 10:00:00,BMFBOVESPA:FLRY3,14.667305 +174427,2023-09-21 10:00:00,BMFBOVESPA:FLRY3,14.716591 +174428,2023-09-22 10:00:00,BMFBOVESPA:FLRY3,14.667305 +174429,2023-09-25 10:00:00,BMFBOVESPA:FLRY3,14.943303 +174430,2023-09-26 10:00:00,BMFBOVESPA:FLRY3,14.736305 +174431,2023-09-27 10:00:00,BMFBOVESPA:FLRY3,14.706734 +174432,2023-09-28 10:00:00,BMFBOVESPA:FLRY3,14.913732 +174433,2023-09-29 10:00:00,BMFBOVESPA:FLRY3,14.933446 +174434,2023-10-02 10:00:00,BMFBOVESPA:FLRY3,15.436156 +174435,2023-10-03 10:00:00,BMFBOVESPA:FLRY3,15.771296 +174436,2023-10-04 10:00:00,BMFBOVESPA:FLRY3,15.62344 +174437,2023-10-05 10:00:00,BMFBOVESPA:FLRY3,15.475584 +174438,2023-10-06 10:00:00,BMFBOVESPA:FLRY3,15.317871 +174439,2023-10-09 10:00:00,BMFBOVESPA:FLRY3,15.347442 +174440,2023-10-10 10:00:00,BMFBOVESPA:FLRY3,15.722011 +174441,2023-10-11 10:00:00,BMFBOVESPA:FLRY3,15.722011 +174442,2023-10-13 10:00:00,BMFBOVESPA:FLRY3,15.229158 +174443,2023-10-16 10:00:00,BMFBOVESPA:FLRY3,15.367157 +174444,2023-10-17 10:00:00,BMFBOVESPA:FLRY3,15.179872 +174445,2023-10-18 10:00:00,BMFBOVESPA:FLRY3,14.815161 +174446,2023-10-19 10:00:00,BMFBOVESPA:FLRY3,14.903875 +174447,2023-10-20 10:00:00,BMFBOVESPA:FLRY3,14.963017 +174448,2023-10-23 10:00:00,BMFBOVESPA:FLRY3,15.337585 +174449,2023-10-24 10:00:00,BMFBOVESPA:FLRY3,15.426299 +174450,2023-10-25 10:00:00,BMFBOVESPA:FLRY3,15.229158 +174451,2023-10-26 10:00:00,BMFBOVESPA:FLRY3,15.268586 +174452,2023-10-27 10:00:00,BMFBOVESPA:FLRY3,14.903875 +174453,2023-10-30 10:00:00,BMFBOVESPA:FLRY3,14.608163 +174454,2023-10-31 10:00:00,BMFBOVESPA:FLRY3,14.775733 +174455,2023-11-01 10:00:00,BMFBOVESPA:FLRY3,15.140444 +174456,2023-11-03 10:00:00,BMFBOVESPA:FLRY3,15.712154 +174457,2023-11-06 10:00:00,BMFBOVESPA:FLRY3,15.722011 +174458,2023-11-07 10:00:00,BMFBOVESPA:FLRY3,16.116293 +174459,2023-11-08 10:00:00,BMFBOVESPA:FLRY3,16.352863 +174460,2023-11-09 10:00:00,BMFBOVESPA:FLRY3,16.185293 +174461,2023-11-10 10:00:00,BMFBOVESPA:FLRY3,16.668288 +174462,2023-11-13 10:00:00,BMFBOVESPA:FLRY3,16.264149 +174463,2023-11-14 10:00:00,BMFBOVESPA:FLRY3,16.776716 +174464,2023-11-16 10:00:00,BMFBOVESPA:FLRY3,16.944287 +174465,2023-11-17 10:00:00,BMFBOVESPA:FLRY3,16.766859 +174466,2023-11-20 10:00:00,BMFBOVESPA:FLRY3,16.816143 +174467,2023-11-21 10:00:00,BMFBOVESPA:FLRY3,16.766859 +174468,2023-11-22 10:00:00,BMFBOVESPA:FLRY3,16.72743 +174469,2023-11-23 10:00:00,BMFBOVESPA:FLRY3,16.796431 +174470,2023-11-24 10:00:00,BMFBOVESPA:FLRY3,16.609146 +174471,2023-11-27 10:00:00,BMFBOVESPA:FLRY3,16.628861 +174472,2023-11-28 10:00:00,BMFBOVESPA:FLRY3,16.796431 +174473,2023-11-29 10:00:00,BMFBOVESPA:FLRY3,16.668288 +174474,2023-11-30 10:00:00,BMFBOVESPA:FLRY3,16.924572 +174475,2023-12-01 10:00:00,BMFBOVESPA:FLRY3,17.210426 +174476,2023-12-04 10:00:00,BMFBOVESPA:FLRY3,17.121714 +174477,2023-12-05 10:00:00,BMFBOVESPA:FLRY3,17.368141 +174478,2023-12-06 10:00:00,BMFBOVESPA:FLRY3,17.230141 +174479,2023-12-07 10:00:00,BMFBOVESPA:FLRY3,17.151284 +174480,2023-12-08 10:00:00,BMFBOVESPA:FLRY3,17.239998 +174481,2023-12-11 10:00:00,BMFBOVESPA:FLRY3,17.200571 +174482,2023-12-12 10:00:00,BMFBOVESPA:FLRY3,17.37799527 +174483,2023-12-13 10:00:00,BMFBOVESPA:FLRY3,17.989135 +174484,2023-12-14 10:00:00,BMFBOVESPA:FLRY3,18.13699 +174485,2023-12-15 10:00:00,BMFBOVESPA:FLRY3,18.31441692 +174486,2023-12-18 10:00:00,BMFBOVESPA:FLRY3,18.110001 +174487,2023-12-19 10:00:00,BMFBOVESPA:FLRY3,18.41 +174488,2023-12-20 10:00:00,BMFBOVESPA:FLRY3,18.219999 +174489,2023-12-21 10:00:00,BMFBOVESPA:FLRY3,18.27 +174490,2023-12-22 10:00:00,BMFBOVESPA:FLRY3,18.549999 +174491,2023-12-26 10:00:00,BMFBOVESPA:FLRY3,18.52 +174492,2023-12-27 10:00:00,BMFBOVESPA:FLRY3,18.49 +174493,2023-12-28 10:00:00,BMFBOVESPA:FLRY3,18.040001 +174494,2024-01-02 10:00:00,BMFBOVESPA:FLRY3,17.85 +174495,2024-01-03 10:00:00,BMFBOVESPA:FLRY3,17.65 +174496,2024-01-04 10:00:00,BMFBOVESPA:FLRY3,17.43 +174497,2024-01-05 10:00:00,BMFBOVESPA:FLRY3,17.540001 +174498,2024-01-08 10:00:00,BMFBOVESPA:FLRY3,17.639999 +174499,2024-01-09 10:00:00,BMFBOVESPA:FLRY3,17.5 +174500,2024-01-10 10:00:00,BMFBOVESPA:FLRY3,17.4 +174501,2024-01-11 10:00:00,BMFBOVESPA:FLRY3,17.530001 +174502,2024-01-12 10:00:00,BMFBOVESPA:FLRY3,17.540001 +174503,2024-01-15 10:00:00,BMFBOVESPA:FLRY3,17.48 +174504,2024-01-16 10:00:00,BMFBOVESPA:FLRY3,17.110001 +174505,2024-01-17 10:00:00,BMFBOVESPA:FLRY3,16.85 +174506,2024-01-18 10:00:00,BMFBOVESPA:FLRY3,16.459999 +174507,2024-01-19 10:00:00,BMFBOVESPA:FLRY3,16.32 +174508,2024-01-22 10:00:00,BMFBOVESPA:FLRY3,16.290001 +174509,2024-01-23 10:00:00,BMFBOVESPA:FLRY3,16.59 +174510,2024-01-24 10:00:00,BMFBOVESPA:FLRY3,16.780001 +174511,2024-01-25 10:00:00,BMFBOVESPA:FLRY3,16.67 +174512,2024-01-26 10:00:00,BMFBOVESPA:FLRY3,16.49 +174513,2024-01-29 10:00:00,BMFBOVESPA:FLRY3,16.41 +174514,2024-01-30 10:00:00,BMFBOVESPA:FLRY3,16.190001 +174515,2024-01-31 10:00:00,BMFBOVESPA:FLRY3,16.27 +174516,2024-02-01 10:00:00,BMFBOVESPA:FLRY3,16.42 +174517,2024-02-02 10:00:00,BMFBOVESPA:FLRY3,16.27 +174518,2003-11-21 09:00:00,BMFBOVESPA:ITUB4,0.60774242 +174519,2003-11-24 09:00:00,BMFBOVESPA:ITUB4,0.61664043 +174520,2003-11-25 09:00:00,BMFBOVESPA:ITUB4,0.62464835 +174521,2003-11-26 09:00:00,BMFBOVESPA:ITUB4,0.62197955 +174522,2003-11-27 09:00:00,BMFBOVESPA:ITUB4,0.63532658 +174523,2003-11-28 09:00:00,BMFBOVESPA:ITUB4,0.63977559 +174524,2003-12-01 09:00:00,BMFBOVESPA:ITUB4,0.63265702 +174525,2003-12-02 09:00:00,BMFBOVESPA:ITUB4,0.62998746 +174526,2003-12-03 09:00:00,BMFBOVESPA:ITUB4,0.64511471 +174527,2003-12-04 09:00:00,BMFBOVESPA:ITUB4,0.6442246 +174528,2003-12-05 09:00:00,BMFBOVESPA:ITUB4,0.6691392 +174529,2003-12-08 09:00:00,BMFBOVESPA:ITUB4,0.65846173 +174530,2003-12-09 09:00:00,BMFBOVESPA:ITUB4,0.67002931 +174531,2003-12-10 09:00:00,BMFBOVESPA:ITUB4,0.67002931 +174532,2003-12-11 09:00:00,BMFBOVESPA:ITUB4,0.70028302 +174533,2003-12-12 09:00:00,BMFBOVESPA:ITUB4,0.69494391 +174534,2003-12-15 09:00:00,BMFBOVESPA:ITUB4,0.68693524 +174535,2003-12-16 09:00:00,BMFBOVESPA:ITUB4,0.67892733 +174536,2003-12-17 09:00:00,BMFBOVESPA:ITUB4,0.69583402 +174537,2003-12-18 09:00:00,BMFBOVESPA:ITUB4,0.71807907 +174538,2003-12-19 09:00:00,BMFBOVESPA:ITUB4,0.72341818 +174539,2003-12-22 09:00:00,BMFBOVESPA:ITUB4,0.73053674 +174540,2003-12-23 09:00:00,BMFBOVESPA:ITUB4,0.74121422 +174541,2003-12-26 09:00:00,BMFBOVESPA:ITUB4,0.73053674 +174542,2003-12-29 09:00:00,BMFBOVESPA:ITUB4,0.74388377 +174543,2003-12-30 09:00:00,BMFBOVESPA:ITUB4,0.74121422 +174544,2004-01-02 09:00:00,BMFBOVESPA:ITUB4,0.73765456 +174545,2004-01-05 09:00:00,BMFBOVESPA:ITUB4,0.78926398 +174546,2004-01-06 09:00:00,BMFBOVESPA:ITUB4,0.79104342 +174547,2004-01-07 09:00:00,BMFBOVESPA:ITUB4,0.79994144 +174548,2004-01-08 09:00:00,BMFBOVESPA:ITUB4,0.80172165 +174549,2004-01-09 09:00:00,BMFBOVESPA:ITUB4,0.79193353 +174550,2004-01-12 09:00:00,BMFBOVESPA:ITUB4,0.79638254 +174551,2004-01-13 09:00:00,BMFBOVESPA:ITUB4,0.80972956 +174552,2004-01-14 09:00:00,BMFBOVESPA:ITUB4,0.78570507 +174553,2004-01-15 09:00:00,BMFBOVESPA:ITUB4,0.7581209 +174554,2004-01-16 09:00:00,BMFBOVESPA:ITUB4,0.74655333 +174555,2004-01-19 09:00:00,BMFBOVESPA:ITUB4,0.7536719 +174556,2004-01-20 09:00:00,BMFBOVESPA:ITUB4,0.75011224 +174557,2004-01-21 09:00:00,BMFBOVESPA:ITUB4,0.73854465 +174558,2004-01-22 09:00:00,BMFBOVESPA:ITUB4,0.75901025 +174559,2004-01-23 09:00:00,BMFBOVESPA:ITUB4,0.78837387 +174560,2004-01-26 09:00:00,BMFBOVESPA:ITUB4,0.80439121 +174561,2004-01-27 09:00:00,BMFBOVESPA:ITUB4,0.79638254 +174562,2004-01-28 09:00:00,BMFBOVESPA:ITUB4,0.76968848 +174563,2004-01-29 09:00:00,BMFBOVESPA:ITUB4,0.72519763 +174564,2004-01-30 09:00:00,BMFBOVESPA:ITUB4,0.7358751 +174565,2004-02-02 09:00:00,BMFBOVESPA:ITUB4,0.74121422 +174566,2004-02-03 09:00:00,BMFBOVESPA:ITUB4,0.7572308 +174567,2004-02-04 09:00:00,BMFBOVESPA:ITUB4,0.74655333 +174568,2004-02-05 09:00:00,BMFBOVESPA:ITUB4,0.72786719 +174569,2004-02-06 09:00:00,BMFBOVESPA:ITUB4,0.7536719 +174570,2004-02-09 09:00:00,BMFBOVESPA:ITUB4,0.75278179 +174571,2004-02-10 09:00:00,BMFBOVESPA:ITUB4,0.75011224 +174572,2004-02-11 09:00:00,BMFBOVESPA:ITUB4,0.79015408 +174573,2004-02-12 09:00:00,BMFBOVESPA:ITUB4,0.76523947 +174574,2004-02-13 09:00:00,BMFBOVESPA:ITUB4,0.75456124 +174575,2004-02-16 10:00:00,BMFBOVESPA:ITUB4,0.74655333 +174576,2004-02-17 10:00:00,BMFBOVESPA:ITUB4,0.75189169 +174577,2004-02-18 10:00:00,BMFBOVESPA:ITUB4,0.77324739 +174578,2004-02-19 10:00:00,BMFBOVESPA:ITUB4,0.73854465 +174579,2004-02-20 10:00:00,BMFBOVESPA:ITUB4,0.7358751 +174580,2004-02-25 10:00:00,BMFBOVESPA:ITUB4,0.73765456 +174581,2004-02-26 10:00:00,BMFBOVESPA:ITUB4,0.72430753 +174582,2004-02-27 10:00:00,BMFBOVESPA:ITUB4,0.74121422 +174583,2004-03-01 10:00:00,BMFBOVESPA:ITUB4,0.76523947 +174584,2004-03-02 10:00:00,BMFBOVESPA:ITUB4,0.75990036 +174585,2004-03-03 10:00:00,BMFBOVESPA:ITUB4,0.76790827 +174586,2004-03-04 10:00:00,BMFBOVESPA:ITUB4,0.75901025 +174587,2004-03-05 10:00:00,BMFBOVESPA:ITUB4,0.7607897 +174588,2004-03-08 10:00:00,BMFBOVESPA:ITUB4,0.7572308 +174589,2004-03-09 10:00:00,BMFBOVESPA:ITUB4,0.75456124 +174590,2004-03-10 10:00:00,BMFBOVESPA:ITUB4,0.73320554 +174591,2004-03-11 10:00:00,BMFBOVESPA:ITUB4,0.70651148 +174592,2004-03-12 10:00:00,BMFBOVESPA:ITUB4,0.72252807 +174593,2004-03-15 10:00:00,BMFBOVESPA:ITUB4,0.7118506 +174594,2004-03-16 10:00:00,BMFBOVESPA:ITUB4,0.7118506 +174595,2004-03-17 10:00:00,BMFBOVESPA:ITUB4,0.72163797 +174596,2004-03-18 10:00:00,BMFBOVESPA:ITUB4,0.72430753 +174597,2004-03-19 10:00:00,BMFBOVESPA:ITUB4,0.72163797 +174598,2004-03-22 10:00:00,BMFBOVESPA:ITUB4,0.71273995 +174599,2004-03-23 10:00:00,BMFBOVESPA:ITUB4,0.70028302 +174600,2004-03-24 10:00:00,BMFBOVESPA:ITUB4,0.68515579 +174601,2004-03-25 10:00:00,BMFBOVESPA:ITUB4,0.67091865 +174602,2004-03-26 10:00:00,BMFBOVESPA:ITUB4,0.67892733 +174603,2004-03-29 10:00:00,BMFBOVESPA:ITUB4,0.70028302 +174604,2004-03-30 10:00:00,BMFBOVESPA:ITUB4,0.72163797 +174605,2004-03-31 10:00:00,BMFBOVESPA:ITUB4,0.71540951 +174606,2004-04-01 10:00:00,BMFBOVESPA:ITUB4,0.75068217 +174607,2004-04-02 10:00:00,BMFBOVESPA:ITUB4,0.76334422 +174608,2004-04-05 10:00:00,BMFBOVESPA:ITUB4,0.76334422 +174609,2004-04-06 10:00:00,BMFBOVESPA:ITUB4,0.7642487 +174610,2004-04-07 10:00:00,BMFBOVESPA:ITUB4,0.7552046 +174611,2004-04-08 10:00:00,BMFBOVESPA:ITUB4,0.74706499 +174612,2004-04-12 10:00:00,BMFBOVESPA:ITUB4,0.75339563 +174613,2004-04-13 10:00:00,BMFBOVESPA:ITUB4,0.74706499 +174614,2004-04-14 10:00:00,BMFBOVESPA:ITUB4,0.7398291 +174615,2004-04-15 10:00:00,BMFBOVESPA:ITUB4,0.72174015 +174616,2004-04-16 10:00:00,BMFBOVESPA:ITUB4,0.72264464 +174617,2004-04-19 10:00:00,BMFBOVESPA:ITUB4,0.72535809 +174618,2004-04-20 10:00:00,BMFBOVESPA:ITUB4,0.70726989 +174619,2004-04-22 10:00:00,BMFBOVESPA:ITUB4,0.69370261 +174620,2004-04-23 10:00:00,BMFBOVESPA:ITUB4,0.69551158 +174621,2004-04-26 10:00:00,BMFBOVESPA:ITUB4,0.68104057 +174622,2004-04-27 10:00:00,BMFBOVESPA:ITUB4,0.67290096 +174623,2004-04-28 10:00:00,BMFBOVESPA:ITUB4,0.65029033 +174624,2004-04-29 10:00:00,BMFBOVESPA:ITUB4,0.62406101 +174625,2004-04-30 10:00:00,BMFBOVESPA:ITUB4,0.62677446 +174626,2004-05-03 10:00:00,BMFBOVESPA:ITUB4,0.64889614 +174627,2004-05-04 10:00:00,BMFBOVESPA:ITUB4,0.65995659 +174628,2004-05-05 10:00:00,BMFBOVESPA:ITUB4,0.65995659 +174629,2004-05-06 10:00:00,BMFBOVESPA:ITUB4,0.6406006 +174630,2004-05-07 10:00:00,BMFBOVESPA:ITUB4,0.63138317 +174631,2004-05-10 10:00:00,BMFBOVESPA:ITUB4,0.61202718 +174632,2004-05-11 10:00:00,BMFBOVESPA:ITUB4,0.64428742 +174633,2004-05-12 10:00:00,BMFBOVESPA:ITUB4,0.62861825 +174634,2004-05-13 10:00:00,BMFBOVESPA:ITUB4,0.6396787 +174635,2004-05-14 10:00:00,BMFBOVESPA:ITUB4,0.64520932 +174636,2004-05-17 10:00:00,BMFBOVESPA:ITUB4,0.63691378 +174637,2004-05-18 10:00:00,BMFBOVESPA:ITUB4,0.65626977 +174638,2004-05-19 10:00:00,BMFBOVESPA:ITUB4,0.68484319 +174639,2004-05-20 10:00:00,BMFBOVESPA:ITUB4,0.67470463 +174640,2004-05-21 10:00:00,BMFBOVESPA:ITUB4,0.67286084 +174641,2004-05-24 10:00:00,BMFBOVESPA:ITUB4,0.67654766 +174642,2004-05-25 10:00:00,BMFBOVESPA:ITUB4,0.69682554 +174643,2004-05-26 10:00:00,BMFBOVESPA:ITUB4,0.70419994 +174644,2004-05-27 10:00:00,BMFBOVESPA:ITUB4,0.71894721 +174645,2004-05-28 10:00:00,BMFBOVESPA:ITUB4,0.71894721 +174646,2004-05-31 10:00:00,BMFBOVESPA:ITUB4,0.71894721 +174647,2004-06-01 10:00:00,BMFBOVESPA:ITUB4,0.74438862 +174648,2004-06-02 10:00:00,BMFBOVESPA:ITUB4,0.74815794 +174649,2004-06-03 10:00:00,BMFBOVESPA:ITUB4,0.73873539 +174650,2004-06-04 10:00:00,BMFBOVESPA:ITUB4,0.74533095 +174651,2004-06-07 10:00:00,BMFBOVESPA:ITUB4,0.7773679 +174652,2004-06-08 10:00:00,BMFBOVESPA:ITUB4,0.76794536 +174653,2004-06-09 10:00:00,BMFBOVESPA:ITUB4,0.75381117 +174654,2004-06-11 10:00:00,BMFBOVESPA:ITUB4,0.74438862 +174655,2004-06-14 10:00:00,BMFBOVESPA:ITUB4,0.73025442 +174656,2004-06-15 10:00:00,BMFBOVESPA:ITUB4,0.74910027 +174657,2004-06-16 10:00:00,BMFBOVESPA:ITUB4,0.76040671 +174658,2004-06-17 10:00:00,BMFBOVESPA:ITUB4,0.74721561 +174659,2004-06-18 10:00:00,BMFBOVESPA:ITUB4,0.74156163 +174660,2004-06-21 10:00:00,BMFBOVESPA:ITUB4,0.75004185 +174661,2004-06-22 10:00:00,BMFBOVESPA:ITUB4,0.73873539 +174662,2004-06-23 10:00:00,BMFBOVESPA:ITUB4,0.74721561 +174663,2004-06-24 10:00:00,BMFBOVESPA:ITUB4,0.75381117 +174664,2004-06-25 10:00:00,BMFBOVESPA:ITUB4,0.7660607 +174665,2004-06-28 10:00:00,BMFBOVESPA:ITUB4,0.76888769 +174666,2004-06-29 10:00:00,BMFBOVESPA:ITUB4,0.80092465 +174667,2004-06-30 10:00:00,BMFBOVESPA:ITUB4,0.80846253 +174668,2004-07-01 10:00:00,BMFBOVESPA:ITUB4,0.84499315 +174669,2004-07-02 10:00:00,BMFBOVESPA:ITUB4,0.82480534 +174670,2004-07-05 10:00:00,BMFBOVESPA:ITUB4,0.82865035 +174671,2004-07-06 10:00:00,BMFBOVESPA:ITUB4,0.80846329 +174672,2004-07-07 10:00:00,BMFBOVESPA:ITUB4,0.79981125 +174673,2004-07-08 10:00:00,BMFBOVESPA:ITUB4,0.79404299 +174674,2004-07-12 10:00:00,BMFBOVESPA:ITUB4,0.81711456 +174675,2004-07-13 10:00:00,BMFBOVESPA:ITUB4,0.82576659 +174676,2004-07-14 10:00:00,BMFBOVESPA:ITUB4,0.82480534 +174677,2004-07-15 10:00:00,BMFBOVESPA:ITUB4,0.8296116 +174678,2004-07-16 10:00:00,BMFBOVESPA:ITUB4,0.84210864 +174679,2004-07-19 10:00:00,BMFBOVESPA:ITUB4,0.83057285 +174680,2004-07-20 10:00:00,BMFBOVESPA:ITUB4,0.83441862 +174681,2004-07-21 10:00:00,BMFBOVESPA:ITUB4,0.81134704 +174682,2004-07-22 10:00:00,BMFBOVESPA:ITUB4,0.79115923 +174683,2004-07-23 10:00:00,BMFBOVESPA:ITUB4,0.79404299 +174684,2004-07-26 10:00:00,BMFBOVESPA:ITUB4,0.77673969 +174685,2004-07-27 10:00:00,BMFBOVESPA:ITUB4,0.81711456 +174686,2004-07-28 10:00:00,BMFBOVESPA:ITUB4,0.80750128 +174687,2004-07-29 10:00:00,BMFBOVESPA:ITUB4,0.80557878 +174688,2004-07-30 10:00:00,BMFBOVESPA:ITUB4,0.80846329 +174689,2004-08-02 10:00:00,BMFBOVESPA:ITUB4,0.82808571 +174690,2004-08-03 10:00:00,BMFBOVESPA:ITUB4,0.82710477 +174691,2004-08-04 10:00:00,BMFBOVESPA:ITUB4,0.83887822 +174692,2004-08-05 10:00:00,BMFBOVESPA:ITUB4,0.80453804 +174693,2004-08-06 10:00:00,BMFBOVESPA:ITUB4,0.82514216 +174694,2004-08-09 10:00:00,BMFBOVESPA:ITUB4,0.82808571 +174695,2004-08-10 10:00:00,BMFBOVESPA:ITUB4,0.84378439 +174696,2004-08-11 10:00:00,BMFBOVESPA:ITUB4,0.82612385 +174697,2004-08-12 10:00:00,BMFBOVESPA:ITUB4,0.83299188 +174698,2004-08-13 10:00:00,BMFBOVESPA:ITUB4,0.83397281 +174699,2004-08-16 10:00:00,BMFBOVESPA:ITUB4,0.83985991 +174700,2004-08-17 10:00:00,BMFBOVESPA:ITUB4,0.86536943 +174701,2004-08-18 10:00:00,BMFBOVESPA:ITUB4,0.89578513 +174702,2004-08-19 10:00:00,BMFBOVESPA:ITUB4,0.91638848 +174703,2004-08-20 10:00:00,BMFBOVESPA:ITUB4,0.92031371 +174704,2004-08-23 10:00:00,BMFBOVESPA:ITUB4,0.90167148 +174705,2004-08-24 10:00:00,BMFBOVESPA:ITUB4,0.91050213 +174706,2004-08-25 10:00:00,BMFBOVESPA:ITUB4,0.91246399 +174707,2004-08-26 10:00:00,BMFBOVESPA:ITUB4,0.88695447 +174708,2004-08-27 10:00:00,BMFBOVESPA:ITUB4,0.88989802 +174709,2004-08-30 10:00:00,BMFBOVESPA:ITUB4,0.8889171 +174710,2004-08-31 10:00:00,BMFBOVESPA:ITUB4,0.87518102 +174711,2004-09-01 10:00:00,BMFBOVESPA:ITUB4,0.89018337 +174712,2004-09-02 10:00:00,BMFBOVESPA:ITUB4,0.90218616 +174713,2004-09-03 10:00:00,BMFBOVESPA:ITUB4,0.88518259 +174714,2004-09-06 10:00:00,BMFBOVESPA:ITUB4,0.88418273 +174715,2004-09-08 10:00:00,BMFBOVESPA:ITUB4,0.89918509 +174716,2004-09-09 10:00:00,BMFBOVESPA:ITUB4,0.9001857 +174717,2004-09-10 10:00:00,BMFBOVESPA:ITUB4,0.89918509 +174718,2004-09-13 10:00:00,BMFBOVESPA:ITUB4,0.90718694 +174719,2004-09-14 10:00:00,BMFBOVESPA:ITUB4,0.9211902 +174720,2004-09-15 10:00:00,BMFBOVESPA:ITUB4,0.91718927 +174721,2004-09-16 10:00:00,BMFBOVESPA:ITUB4,0.94519502 +174722,2004-09-17 10:00:00,BMFBOVESPA:ITUB4,0.96519891 +174723,2004-09-20 10:00:00,BMFBOVESPA:ITUB4,0.96519891 +174724,2004-09-21 10:00:00,BMFBOVESPA:ITUB4,0.96219859 +174725,2004-09-22 10:00:00,BMFBOVESPA:ITUB4,0.95519734 +174726,2004-09-23 10:00:00,BMFBOVESPA:ITUB4,0.93919362 +174727,2004-09-24 10:00:00,BMFBOVESPA:ITUB4,0.94219394 +174728,2004-09-27 10:00:00,BMFBOVESPA:ITUB4,0.95319688 +174729,2004-09-28 10:00:00,BMFBOVESPA:ITUB4,0.95319688 +174730,2004-09-29 10:00:00,BMFBOVESPA:ITUB4,0.95019581 +174731,2004-09-30 10:00:00,BMFBOVESPA:ITUB4,0.95419673 +174732,2004-10-01 10:00:00,BMFBOVESPA:ITUB4,1.01122474 +174733,2004-10-04 10:00:00,BMFBOVESPA:ITUB4,1.00918794 +174734,2004-10-05 10:00:00,BMFBOVESPA:ITUB4,1.00816993 +174735,2004-10-06 10:00:00,BMFBOVESPA:ITUB4,1.02242674 +174736,2004-10-07 10:00:00,BMFBOVESPA:ITUB4,1.00816993 +174737,2004-10-08 10:00:00,BMFBOVESPA:ITUB4,1.02548155 +174738,2004-10-11 10:00:00,BMFBOVESPA:ITUB4,1.03260996 +174739,2004-10-13 10:00:00,BMFBOVESPA:ITUB4,1.02038994 +174740,2004-10-14 10:00:00,BMFBOVESPA:ITUB4,0.99493113 +174741,2004-10-15 10:00:00,BMFBOVESPA:ITUB4,1.00409633 +174742,2004-10-18 10:00:00,BMFBOVESPA:ITUB4,0.99798594 +174743,2004-10-19 10:00:00,BMFBOVESPA:ITUB4,1.00511435 +174744,2004-10-20 10:00:00,BMFBOVESPA:ITUB4,1.01020672 +174745,2004-10-21 10:00:00,BMFBOVESPA:ITUB4,1.05195914 +174746,2004-10-22 10:00:00,BMFBOVESPA:ITUB4,1.05094036 +174747,2004-10-25 10:00:00,BMFBOVESPA:ITUB4,1.03872035 +174748,2004-10-26 10:00:00,BMFBOVESPA:ITUB4,1.03973837 +174749,2004-10-27 10:00:00,BMFBOVESPA:ITUB4,1.05094036 +174750,2004-10-28 10:00:00,BMFBOVESPA:ITUB4,1.06112434 +174751,2004-10-29 10:00:00,BMFBOVESPA:ITUB4,1.06010556 +174752,2004-11-01 10:00:00,BMFBOVESPA:ITUB4,1.071493 +174753,2004-11-03 09:00:00,BMFBOVESPA:ITUB4,1.06528195 +174754,2004-11-04 09:00:00,BMFBOVESPA:ITUB4,1.071493 +174755,2004-11-05 09:00:00,BMFBOVESPA:ITUB4,1.06114023 +174756,2004-11-08 09:00:00,BMFBOVESPA:ITUB4,1.03732993 +174757,2004-11-09 09:00:00,BMFBOVESPA:ITUB4,1.05596461 +174758,2004-11-10 09:00:00,BMFBOVESPA:ITUB4,1.08391662 +174759,2004-11-11 09:00:00,BMFBOVESPA:ITUB4,1.07666938 +174760,2004-11-12 09:00:00,BMFBOVESPA:ITUB4,1.08081033 +174761,2004-11-16 09:00:00,BMFBOVESPA:ITUB4,1.06217566 +174762,2004-11-17 09:00:00,BMFBOVESPA:ITUB4,1.06838747 +174763,2004-11-18 09:00:00,BMFBOVESPA:ITUB4,1.05285833 +174764,2004-11-19 09:00:00,BMFBOVESPA:ITUB4,1.05596461 +174765,2004-11-22 09:00:00,BMFBOVESPA:ITUB4,1.05285833 +174766,2004-11-23 09:00:00,BMFBOVESPA:ITUB4,1.03215355 +174767,2004-11-24 09:00:00,BMFBOVESPA:ITUB4,1.04871737 +174768,2004-11-25 09:00:00,BMFBOVESPA:ITUB4,1.04664728 +174769,2004-11-26 09:00:00,BMFBOVESPA:ITUB4,1.06838747 +174770,2004-11-29 09:00:00,BMFBOVESPA:ITUB4,1.08391662 +174771,2004-11-30 09:00:00,BMFBOVESPA:ITUB4,1.10255129 +174772,2004-12-01 09:00:00,BMFBOVESPA:ITUB4,1.14358012 +174773,2004-12-02 09:00:00,BMFBOVESPA:ITUB4,1.17829799 +174774,2004-12-03 09:00:00,BMFBOVESPA:ITUB4,1.18566255 +174775,2004-12-06 09:00:00,BMFBOVESPA:ITUB4,1.20985962 +174776,2004-12-07 09:00:00,BMFBOVESPA:ITUB4,1.18881878 +174777,2004-12-08 09:00:00,BMFBOVESPA:ITUB4,1.19092294 +174778,2004-12-09 09:00:00,BMFBOVESPA:ITUB4,1.19407918 +174779,2004-12-10 09:00:00,BMFBOVESPA:ITUB4,1.23510877 +174780,2004-12-13 09:00:00,BMFBOVESPA:ITUB4,1.25720243 +174781,2004-12-14 09:00:00,BMFBOVESPA:ITUB4,1.26351416 +174782,2004-12-15 09:00:00,BMFBOVESPA:ITUB4,1.25720243 +174783,2004-12-16 09:00:00,BMFBOVESPA:ITUB4,1.25720243 +174784,2004-12-17 09:00:00,BMFBOVESPA:ITUB4,1.24036917 +174785,2004-12-20 09:00:00,BMFBOVESPA:ITUB4,1.22038041 +174786,2004-12-21 09:00:00,BMFBOVESPA:ITUB4,1.23510877 +174787,2004-12-22 09:00:00,BMFBOVESPA:ITUB4,1.26246208 +174788,2004-12-23 09:00:00,BMFBOVESPA:ITUB4,1.28560783 +174789,2004-12-27 09:00:00,BMFBOVESPA:ITUB4,1.2813995 +174790,2004-12-28 09:00:00,BMFBOVESPA:ITUB4,1.29507579 +174791,2004-12-29 09:00:00,BMFBOVESPA:ITUB4,1.28771123 +174792,2004-12-30 09:00:00,BMFBOVESPA:ITUB4,1.27824327 +174793,2005-01-03 09:00:00,BMFBOVESPA:ITUB4,1.32625745 +174794,2005-01-04 09:00:00,BMFBOVESPA:ITUB4,1.31025297 +174795,2005-01-05 09:00:00,BMFBOVESPA:ITUB4,1.29744939 +174796,2005-01-06 09:00:00,BMFBOVESPA:ITUB4,1.28144416 +174797,2005-01-07 09:00:00,BMFBOVESPA:ITUB4,1.27931048 +174798,2005-01-10 09:00:00,BMFBOVESPA:ITUB4,1.28784595 +174799,2005-01-11 09:00:00,BMFBOVESPA:ITUB4,1.27077426 +174800,2005-01-12 09:00:00,BMFBOVESPA:ITUB4,1.25156889 +174801,2005-01-13 09:00:00,BMFBOVESPA:ITUB4,1.28784595 +174802,2005-01-14 09:00:00,BMFBOVESPA:ITUB4,1.2942485 +174803,2005-01-17 09:00:00,BMFBOVESPA:ITUB4,1.27504237 +174804,2005-01-18 09:00:00,BMFBOVESPA:ITUB4,1.27504237 +174805,2005-01-19 09:00:00,BMFBOVESPA:ITUB4,1.29744939 +174806,2005-01-20 09:00:00,BMFBOVESPA:ITUB4,1.27504237 +174807,2005-01-21 09:00:00,BMFBOVESPA:ITUB4,1.2665069 +174808,2005-01-24 09:00:00,BMFBOVESPA:ITUB4,1.27077426 +174809,2005-01-26 09:00:00,BMFBOVESPA:ITUB4,1.248368 +174810,2005-01-27 09:00:00,BMFBOVESPA:ITUB4,1.22916263 +174811,2005-01-28 09:00:00,BMFBOVESPA:ITUB4,1.23236352 +174812,2005-01-31 09:00:00,BMFBOVESPA:ITUB4,1.26330601 +174813,2005-02-01 09:00:00,BMFBOVESPA:ITUB4,1.31418427 +174814,2005-02-02 09:00:00,BMFBOVESPA:ITUB4,1.34990729 +174815,2005-02-03 09:00:00,BMFBOVESPA:ITUB4,1.39537378 +174816,2005-02-04 09:00:00,BMFBOVESPA:ITUB4,1.44516968 +174817,2005-02-09 09:00:00,BMFBOVESPA:ITUB4,1.43217915 +174818,2005-02-10 09:00:00,BMFBOVESPA:ITUB4,1.42893208 +174819,2005-02-11 09:00:00,BMFBOVESPA:ITUB4,1.42893208 +174820,2005-02-14 09:00:00,BMFBOVESPA:ITUB4,1.47872799 +174821,2005-02-15 09:00:00,BMFBOVESPA:ITUB4,1.49496559 +174822,2005-02-16 09:00:00,BMFBOVESPA:ITUB4,1.46573745 +174823,2005-02-17 09:00:00,BMFBOVESPA:ITUB4,1.47548017 +174824,2005-02-18 09:00:00,BMFBOVESPA:ITUB4,1.42784897 +174825,2005-02-21 10:00:00,BMFBOVESPA:ITUB4,1.42243644 +174826,2005-02-22 10:00:00,BMFBOVESPA:ITUB4,1.4570771 +174827,2005-02-23 10:00:00,BMFBOVESPA:ITUB4,1.45816022 +174828,2005-02-24 10:00:00,BMFBOVESPA:ITUB4,1.53068936 +174829,2005-02-25 10:00:00,BMFBOVESPA:ITUB4,1.51120318 +174830,2005-02-28 10:00:00,BMFBOVESPA:ITUB4,1.48522288 +174831,2005-03-01 10:00:00,BMFBOVESPA:ITUB4,1.51372212 +174832,2005-03-02 10:00:00,BMFBOVESPA:ITUB4,1.53126006 +174833,2005-03-03 10:00:00,BMFBOVESPA:ITUB4,1.58716105 +174834,2005-03-04 10:00:00,BMFBOVESPA:ITUB4,1.62442888 +174835,2005-03-07 10:00:00,BMFBOVESPA:ITUB4,1.62990953 +174836,2005-03-08 10:00:00,BMFBOVESPA:ITUB4,1.62552487 +174837,2005-03-09 10:00:00,BMFBOVESPA:ITUB4,1.59921834 +174838,2005-03-10 10:00:00,BMFBOVESPA:ITUB4,1.59044974 +174839,2005-03-11 10:00:00,BMFBOVESPA:ITUB4,1.58277713 +174840,2005-03-14 10:00:00,BMFBOVESPA:ITUB4,1.55975855 +174841,2005-03-15 10:00:00,BMFBOVESPA:ITUB4,1.54441333 +174842,2005-03-16 10:00:00,BMFBOVESPA:ITUB4,1.5685279 +174843,2005-03-17 10:00:00,BMFBOVESPA:ITUB4,1.58277713 +174844,2005-03-18 10:00:00,BMFBOVESPA:ITUB4,1.53893267 +174845,2005-03-21 10:00:00,BMFBOVESPA:ITUB4,1.48851157 +174846,2005-03-22 10:00:00,BMFBOVESPA:ITUB4,1.46768569 +174847,2005-03-23 10:00:00,BMFBOVESPA:ITUB4,1.42603394 +174848,2005-03-24 10:00:00,BMFBOVESPA:ITUB4,1.48851157 +174849,2005-03-28 10:00:00,BMFBOVESPA:ITUB4,1.45234047 +174850,2005-03-29 10:00:00,BMFBOVESPA:ITUB4,1.42055329 +174851,2005-03-30 10:00:00,BMFBOVESPA:ITUB4,1.44466786 +174852,2005-03-31 10:00:00,BMFBOVESPA:ITUB4,1.46439776 +174853,2005-04-01 10:00:00,BMFBOVESPA:ITUB4,1.48105164 +174854,2005-04-04 10:00:00,BMFBOVESPA:ITUB4,1.46328816 +174855,2005-04-05 10:00:00,BMFBOVESPA:ITUB4,1.46217779 +174856,2005-04-06 10:00:00,BMFBOVESPA:ITUB4,1.45995708 +174857,2005-04-07 10:00:00,BMFBOVESPA:ITUB4,1.46661848 +174858,2005-04-08 10:00:00,BMFBOVESPA:ITUB4,1.45662675 +174859,2005-04-11 10:00:00,BMFBOVESPA:ITUB4,1.46994956 +174860,2005-04-12 10:00:00,BMFBOVESPA:ITUB4,1.45884672 +174861,2005-04-13 10:00:00,BMFBOVESPA:ITUB4,1.45995708 +174862,2005-04-14 10:00:00,BMFBOVESPA:ITUB4,1.4255397 +174863,2005-04-15 10:00:00,BMFBOVESPA:ITUB4,1.40222516 +174864,2005-04-18 10:00:00,BMFBOVESPA:ITUB4,1.41887829 +174865,2005-04-19 10:00:00,BMFBOVESPA:ITUB4,1.45329567 +174866,2005-04-20 10:00:00,BMFBOVESPA:ITUB4,1.42109901 +174867,2005-04-22 10:00:00,BMFBOVESPA:ITUB4,1.43331146 +174868,2005-04-25 10:00:00,BMFBOVESPA:ITUB4,1.47327988 +174869,2005-04-26 10:00:00,BMFBOVESPA:ITUB4,1.51435866 +174870,2005-04-27 10:00:00,BMFBOVESPA:ITUB4,1.53878357 +174871,2005-04-28 10:00:00,BMFBOVESPA:ITUB4,1.45884672 +174872,2005-04-29 10:00:00,BMFBOVESPA:ITUB4,1.50769726 +174873,2005-05-02 10:00:00,BMFBOVESPA:ITUB4,1.53130699 +174874,2005-05-03 10:00:00,BMFBOVESPA:ITUB4,1.49420491 +174875,2005-05-04 10:00:00,BMFBOVESPA:ITUB4,1.55829018 +174876,2005-05-05 10:00:00,BMFBOVESPA:ITUB4,1.53805316 +174877,2005-05-06 10:00:00,BMFBOVESPA:ITUB4,1.53130699 +174878,2005-05-09 10:00:00,BMFBOVESPA:ITUB4,1.52793427 +174879,2005-05-10 10:00:00,BMFBOVESPA:ITUB4,1.47509188 +174880,2005-05-11 10:00:00,BMFBOVESPA:ITUB4,1.46160028 +174881,2005-05-12 10:00:00,BMFBOVESPA:ITUB4,1.42337347 +174882,2005-05-13 10:00:00,BMFBOVESPA:ITUB4,1.44136252 +174883,2005-05-16 10:00:00,BMFBOVESPA:ITUB4,1.46160028 +174884,2005-05-17 10:00:00,BMFBOVESPA:ITUB4,1.4683457 +174885,2005-05-18 10:00:00,BMFBOVESPA:ITUB4,1.47846459 +174886,2005-05-19 10:00:00,BMFBOVESPA:ITUB4,1.47734061 +174887,2005-05-20 10:00:00,BMFBOVESPA:ITUB4,1.4683457 +174888,2005-05-23 10:00:00,BMFBOVESPA:ITUB4,1.4514814 +174889,2005-05-24 10:00:00,BMFBOVESPA:ITUB4,1.44810794 +174890,2005-05-25 10:00:00,BMFBOVESPA:ITUB4,1.4514814 +174891,2005-05-27 10:00:00,BMFBOVESPA:ITUB4,1.46160028 +174892,2005-05-30 10:00:00,BMFBOVESPA:ITUB4,1.47396714 +174893,2005-05-31 10:00:00,BMFBOVESPA:ITUB4,1.464973 +174894,2005-06-01 10:00:00,BMFBOVESPA:ITUB4,1.53239389 +174895,2005-06-02 10:00:00,BMFBOVESPA:ITUB4,1.61581319 +174896,2005-06-03 10:00:00,BMFBOVESPA:ITUB4,1.61352737 +174897,2005-06-06 10:00:00,BMFBOVESPA:ITUB4,1.59524389 +174898,2005-06-07 10:00:00,BMFBOVESPA:ITUB4,1.56324782 +174899,2005-06-08 10:00:00,BMFBOVESPA:ITUB4,1.56553287 +174900,2005-06-09 10:00:00,BMFBOVESPA:ITUB4,1.55639113 +174901,2005-06-10 10:00:00,BMFBOVESPA:ITUB4,1.55296317 +174902,2005-06-13 10:00:00,BMFBOVESPA:ITUB4,1.5472494 +174903,2005-06-14 10:00:00,BMFBOVESPA:ITUB4,1.55639113 +174904,2005-06-15 10:00:00,BMFBOVESPA:ITUB4,1.53353679 +174905,2005-06-16 10:00:00,BMFBOVESPA:ITUB4,1.52896592 +174906,2005-06-17 10:00:00,BMFBOVESPA:ITUB4,1.54153638 +174907,2005-06-20 10:00:00,BMFBOVESPA:ITUB4,1.5358226 +174908,2005-06-21 10:00:00,BMFBOVESPA:ITUB4,1.51411041 +174909,2005-06-22 10:00:00,BMFBOVESPA:ITUB4,1.51982418 +174910,2005-06-23 10:00:00,BMFBOVESPA:ITUB4,1.48325723 +174911,2005-06-24 10:00:00,BMFBOVESPA:ITUB4,1.48554229 +174912,2005-06-27 10:00:00,BMFBOVESPA:ITUB4,1.51068244 +174913,2005-06-28 10:00:00,BMFBOVESPA:ITUB4,1.5358226 +174914,2005-06-29 10:00:00,BMFBOVESPA:ITUB4,1.52096708 +174915,2005-06-30 10:00:00,BMFBOVESPA:ITUB4,1.51753913 +174916,2005-07-01 10:00:00,BMFBOVESPA:ITUB4,1.56746522 +174917,2005-07-04 10:00:00,BMFBOVESPA:ITUB4,1.55353235 +174918,2005-07-05 10:00:00,BMFBOVESPA:ITUB4,1.55353235 +174919,2005-07-06 10:00:00,BMFBOVESPA:ITUB4,1.52914909 +174920,2005-07-07 10:00:00,BMFBOVESPA:ITUB4,1.55933771 +174921,2005-07-08 10:00:00,BMFBOVESPA:ITUB4,1.56746522 +174922,2005-07-11 10:00:00,BMFBOVESPA:ITUB4,1.58023701 +174923,2005-07-12 10:00:00,BMFBOVESPA:ITUB4,1.59649201 +174924,2005-07-13 10:00:00,BMFBOVESPA:ITUB4,1.60578059 +174925,2005-07-14 10:00:00,BMFBOVESPA:ITUB4,1.60461952 +174926,2005-07-15 10:00:00,BMFBOVESPA:ITUB4,1.58023701 +174927,2005-07-18 10:00:00,BMFBOVESPA:ITUB4,1.59649201 +174928,2005-07-19 10:00:00,BMFBOVESPA:ITUB4,1.57675379 +174929,2005-07-20 10:00:00,BMFBOVESPA:ITUB4,1.5930088 +174930,2005-07-21 10:00:00,BMFBOVESPA:ITUB4,1.58952558 +174931,2005-07-22 10:00:00,BMFBOVESPA:ITUB4,1.563982 +174932,2005-07-25 10:00:00,BMFBOVESPA:ITUB4,1.50012229 +174933,2005-07-26 10:00:00,BMFBOVESPA:ITUB4,1.51057194 +174934,2005-07-27 10:00:00,BMFBOVESPA:ITUB4,1.563982 +174935,2005-07-28 10:00:00,BMFBOVESPA:ITUB4,1.61390809 +174936,2005-07-29 10:00:00,BMFBOVESPA:ITUB4,1.61042488 +174937,2005-08-01 10:00:00,BMFBOVESPA:ITUB4,1.65007843 +174938,2005-08-02 10:00:00,BMFBOVESPA:ITUB4,1.70473207 +174939,2005-08-03 10:00:00,BMFBOVESPA:ITUB4,1.66286914 +174940,2005-08-04 10:00:00,BMFBOVESPA:ITUB4,1.63844955 +174941,2005-08-05 10:00:00,BMFBOVESPA:ITUB4,1.61868105 +174942,2005-08-08 10:00:00,BMFBOVESPA:ITUB4,1.65007843 +174943,2005-08-09 10:00:00,BMFBOVESPA:ITUB4,1.66403249 +174944,2005-08-10 10:00:00,BMFBOVESPA:ITUB4,1.6965917 +174945,2005-08-11 10:00:00,BMFBOVESPA:ITUB4,1.67798654 +174946,2005-08-12 10:00:00,BMFBOVESPA:ITUB4,1.66054397 +174947,2005-08-15 10:00:00,BMFBOVESPA:ITUB4,1.72450057 +174948,2005-08-16 10:00:00,BMFBOVESPA:ITUB4,1.70589465 +174949,2005-08-17 10:00:00,BMFBOVESPA:ITUB4,1.70822059 +174950,2005-08-18 10:00:00,BMFBOVESPA:ITUB4,1.68496358 +174951,2005-08-19 10:00:00,BMFBOVESPA:ITUB4,1.6396129 +174952,2005-08-22 10:00:00,BMFBOVESPA:ITUB4,1.67798654 +174953,2005-08-23 10:00:00,BMFBOVESPA:ITUB4,1.68263765 +174954,2005-08-24 10:00:00,BMFBOVESPA:ITUB4,1.71287169 +174955,2005-08-25 10:00:00,BMFBOVESPA:ITUB4,1.73845463 +174956,2005-08-26 10:00:00,BMFBOVESPA:ITUB4,1.70589465 +174957,2005-08-29 10:00:00,BMFBOVESPA:ITUB4,1.73496611 +174958,2005-08-30 10:00:00,BMFBOVESPA:ITUB4,1.74194313 +174959,2005-08-31 10:00:00,BMFBOVESPA:ITUB4,1.77450234 +174960,2005-09-01 10:00:00,BMFBOVESPA:ITUB4,1.78859189 +174961,2005-09-02 10:00:00,BMFBOVESPA:ITUB4,1.80955249 +174962,2005-09-05 10:00:00,BMFBOVESPA:ITUB4,1.82701928 +174963,2005-09-06 10:00:00,BMFBOVESPA:ITUB4,1.89805054 +174964,2005-09-08 10:00:00,BMFBOVESPA:ITUB4,1.87476174 +174965,2005-09-09 10:00:00,BMFBOVESPA:ITUB4,1.89688568 +174966,2005-09-12 10:00:00,BMFBOVESPA:ITUB4,1.88524167 +174967,2005-09-13 10:00:00,BMFBOVESPA:ITUB4,1.82119651 +174968,2005-09-14 10:00:00,BMFBOVESPA:ITUB4,1.79907256 +174969,2005-09-15 10:00:00,BMFBOVESPA:ITUB4,1.80489458 +174970,2005-09-16 10:00:00,BMFBOVESPA:ITUB4,1.82352547 +174971,2005-09-19 10:00:00,BMFBOVESPA:ITUB4,1.88989957 +174972,2005-09-20 10:00:00,BMFBOVESPA:ITUB4,1.91784553 +174973,2005-09-21 10:00:00,BMFBOVESPA:ITUB4,1.94928605 +174974,2005-09-22 10:00:00,BMFBOVESPA:ITUB4,1.93298412 +174975,2005-09-23 10:00:00,BMFBOVESPA:ITUB4,1.93298412 +174976,2005-09-26 10:00:00,BMFBOVESPA:ITUB4,1.9248324 +174977,2005-09-27 10:00:00,BMFBOVESPA:ITUB4,1.87825479 +174978,2005-09-28 10:00:00,BMFBOVESPA:ITUB4,1.88524167 +174979,2005-09-29 10:00:00,BMFBOVESPA:ITUB4,1.88989957 +174980,2005-09-30 10:00:00,BMFBOVESPA:ITUB4,1.92017448 +174981,2005-10-03 10:00:00,BMFBOVESPA:ITUB4,1.97742123 +174982,2005-10-04 10:00:00,BMFBOVESPA:ITUB4,1.97392363 +174983,2005-10-05 10:00:00,BMFBOVESPA:ITUB4,1.91212873 +174984,2005-10-06 10:00:00,BMFBOVESPA:ITUB4,1.86898968 +174985,2005-10-07 10:00:00,BMFBOVESPA:ITUB4,1.96226372 +174986,2005-10-10 10:00:00,BMFBOVESPA:ITUB4,1.92961747 +174987,2005-10-11 10:00:00,BMFBOVESPA:ITUB4,1.9610981 +174988,2005-10-13 10:00:00,BMFBOVESPA:ITUB4,1.86782331 +174989,2005-10-14 10:00:00,BMFBOVESPA:ITUB4,1.85383217 +174990,2005-10-17 09:00:00,BMFBOVESPA:ITUB4,1.95526852 +174991,2005-10-18 09:00:00,BMFBOVESPA:ITUB4,1.88298083 +174992,2005-10-19 09:00:00,BMFBOVESPA:ITUB4,1.82818186 +174993,2005-10-20 09:00:00,BMFBOVESPA:ITUB4,1.77454928 +174994,2005-10-21 09:00:00,BMFBOVESPA:ITUB4,1.80719477 +174995,2005-10-24 09:00:00,BMFBOVESPA:ITUB4,1.88298083 +174996,2005-10-25 09:00:00,BMFBOVESPA:ITUB4,1.81768831 +174997,2005-10-26 09:00:00,BMFBOVESPA:ITUB4,1.87598487 +174998,2005-10-27 09:00:00,BMFBOVESPA:ITUB4,1.82584988 +174999,2005-10-28 09:00:00,BMFBOVESPA:ITUB4,1.85033457 +175000,2005-10-31 09:00:00,BMFBOVESPA:ITUB4,1.94827258 +175001,2005-11-01 09:00:00,BMFBOVESPA:ITUB4,1.94255274 +175002,2005-11-03 09:00:00,BMFBOVESPA:ITUB4,1.91336775 +175003,2005-11-04 09:00:00,BMFBOVESPA:ITUB4,1.92270705 +175004,2005-11-07 09:00:00,BMFBOVESPA:ITUB4,1.94255274 +175005,2005-11-08 09:00:00,BMFBOVESPA:ITUB4,1.98457916 +175006,2005-11-09 09:00:00,BMFBOVESPA:ITUB4,1.99158343 +175007,2005-11-10 09:00:00,BMFBOVESPA:ITUB4,1.99858846 +175008,2005-11-11 09:00:00,BMFBOVESPA:ITUB4,1.95189204 +175009,2005-11-14 09:00:00,BMFBOVESPA:ITUB4,1.95189204 +175010,2005-11-16 09:00:00,BMFBOVESPA:ITUB4,1.98924918 +175011,2005-11-17 09:00:00,BMFBOVESPA:ITUB4,2.08030628 +175012,2005-11-18 09:00:00,BMFBOVESPA:ITUB4,2.01376415 +175013,2005-11-21 09:00:00,BMFBOVESPA:ITUB4,2.00909488 +175014,2005-11-22 09:00:00,BMFBOVESPA:ITUB4,2.02076842 +175015,2005-11-23 09:00:00,BMFBOVESPA:ITUB4,2.0312756 +175016,2005-11-24 09:00:00,BMFBOVESPA:ITUB4,2.01609916 +175017,2005-11-25 09:00:00,BMFBOVESPA:ITUB4,2.04411702 +175018,2005-11-28 09:00:00,BMFBOVESPA:ITUB4,2.05579132 +175019,2005-11-29 09:00:00,BMFBOVESPA:ITUB4,2.02777345 +175020,2005-11-30 09:00:00,BMFBOVESPA:ITUB4,2.02777345 +175021,2005-12-01 09:00:00,BMFBOVESPA:ITUB4,2.07814914 +175022,2005-12-02 09:00:00,BMFBOVESPA:ITUB4,2.10386302 +175023,2005-12-05 09:00:00,BMFBOVESPA:ITUB4,2.12373294 +175024,2005-12-06 09:00:00,BMFBOVESPA:ITUB4,2.15645943 +175025,2005-12-07 09:00:00,BMFBOVESPA:ITUB4,2.12607098 +175026,2005-12-08 09:00:00,BMFBOVESPA:ITUB4,2.04425326 +175027,2005-12-09 09:00:00,BMFBOVESPA:ITUB4,2.04892933 +175028,2005-12-12 09:00:00,BMFBOVESPA:ITUB4,2.08516174 +175029,2005-12-13 09:00:00,BMFBOVESPA:ITUB4,2.09685042 +175030,2005-12-14 09:00:00,BMFBOVESPA:ITUB4,2.08516174 +175031,2005-12-15 09:00:00,BMFBOVESPA:ITUB4,2.07814914 +175032,2005-12-16 09:00:00,BMFBOVESPA:ITUB4,2.07113654 +175033,2005-12-19 09:00:00,BMFBOVESPA:ITUB4,2.04542266 +175034,2005-12-20 09:00:00,BMFBOVESPA:ITUB4,2.00802009 +175035,2005-12-21 09:00:00,BMFBOVESPA:ITUB4,2.04191598 +175036,2005-12-22 09:00:00,BMFBOVESPA:ITUB4,2.06762986 +175037,2005-12-23 09:00:00,BMFBOVESPA:ITUB4,2.06762986 +175038,2005-12-26 09:00:00,BMFBOVESPA:ITUB4,2.01853938 +175039,2005-12-27 09:00:00,BMFBOVESPA:ITUB4,2.08645905 +175040,2005-12-28 09:00:00,BMFBOVESPA:ITUB4,2.07931021 +175041,2005-12-29 09:00:00,BMFBOVESPA:ITUB4,2.0948 +175042,2006-01-02 09:00:00,BMFBOVESPA:ITUB4,2.10207903 +175043,2006-01-03 09:00:00,BMFBOVESPA:ITUB4,2.15934318 +175044,2006-01-04 09:00:00,BMFBOVESPA:ITUB4,2.22018668 +175045,2006-01-05 09:00:00,BMFBOVESPA:ITUB4,2.20587007 +175046,2006-01-06 09:00:00,BMFBOVESPA:ITUB4,2.28460876 +175047,2006-01-09 09:00:00,BMFBOVESPA:ITUB4,2.26910005 +175048,2006-01-10 09:00:00,BMFBOVESPA:ITUB4,2.27267863 +175049,2006-01-11 09:00:00,BMFBOVESPA:ITUB4,2.30250395 +175050,2006-01-12 09:00:00,BMFBOVESPA:ITUB4,2.29176669 +175051,2006-01-13 09:00:00,BMFBOVESPA:ITUB4,2.30727615 +175052,2006-01-16 09:00:00,BMFBOVESPA:ITUB4,2.32159201 +175053,2006-01-17 09:00:00,BMFBOVESPA:ITUB4,2.31324046 +175054,2006-01-18 09:00:00,BMFBOVESPA:ITUB4,2.2786437 +175055,2006-01-19 09:00:00,BMFBOVESPA:ITUB4,2.38840057 +175056,2006-01-20 09:00:00,BMFBOVESPA:ITUB4,2.37408396 +175057,2006-01-23 09:00:00,BMFBOVESPA:ITUB4,2.34068006 +175058,2006-01-24 09:00:00,BMFBOVESPA:ITUB4,2.38482122 +175059,2006-01-26 09:00:00,BMFBOVESPA:ITUB4,2.45878771 +175060,2006-01-27 09:00:00,BMFBOVESPA:ITUB4,2.42180447 +175061,2006-01-30 09:00:00,BMFBOVESPA:ITUB4,2.43134887 +175062,2006-01-31 09:00:00,BMFBOVESPA:ITUB4,2.50412174 +175063,2006-02-01 09:00:00,BMFBOVESPA:ITUB4,2.5591735 +175064,2006-02-02 09:00:00,BMFBOVESPA:ITUB4,2.49946382 +175065,2006-02-03 09:00:00,BMFBOVESPA:ITUB4,2.41825767 +175066,2006-02-06 09:00:00,BMFBOVESPA:ITUB4,2.45169564 +175067,2006-02-07 09:00:00,BMFBOVESPA:ITUB4,2.39198521 +175068,2006-02-08 09:00:00,BMFBOVESPA:ITUB4,2.42542317 +175069,2006-02-09 09:00:00,BMFBOVESPA:ITUB4,2.49946382 +175070,2006-02-10 09:00:00,BMFBOVESPA:ITUB4,2.55559114 +175071,2006-02-13 09:00:00,BMFBOVESPA:ITUB4,2.53767778 +175072,2006-02-14 09:00:00,BMFBOVESPA:ITUB4,2.50543419 +175073,2006-02-15 09:00:00,BMFBOVESPA:ITUB4,2.54842564 +175074,2006-02-16 09:00:00,BMFBOVESPA:ITUB4,2.67859361 +175075,2006-02-17 09:00:00,BMFBOVESPA:ITUB4,2.63799091 +175076,2006-02-20 10:00:00,BMFBOVESPA:ITUB4,2.6857591 +175077,2006-02-21 10:00:00,BMFBOVESPA:ITUB4,2.63799091 +175078,2006-02-22 10:00:00,BMFBOVESPA:ITUB4,2.60455295 +175079,2006-02-23 10:00:00,BMFBOVESPA:ITUB4,2.5746981 +175080,2006-02-24 10:00:00,BMFBOVESPA:ITUB4,2.56395025 +175081,2006-03-01 10:00:00,BMFBOVESPA:ITUB4,2.64931249 +175082,2006-03-02 10:00:00,BMFBOVESPA:ITUB4,2.61225053 +175083,2006-03-03 10:00:00,BMFBOVESPA:ITUB4,2.62540152 +175084,2006-03-06 10:00:00,BMFBOVESPA:ITUB4,2.66143411 +175085,2006-03-07 10:00:00,BMFBOVESPA:ITUB4,2.61421921 +175086,2006-03-08 10:00:00,BMFBOVESPA:ITUB4,2.55457917 +175087,2006-03-09 10:00:00,BMFBOVESPA:ITUB4,2.47630143 +175088,2006-03-10 10:00:00,BMFBOVESPA:ITUB4,2.53966916 +175089,2006-03-13 10:00:00,BMFBOVESPA:ITUB4,2.6415536 +175090,2006-03-14 10:00:00,BMFBOVESPA:ITUB4,2.69498182 +175091,2006-03-15 10:00:00,BMFBOVESPA:ITUB4,2.71983134 +175092,2006-03-16 10:00:00,BMFBOVESPA:ITUB4,2.71858852 +175093,2006-03-17 10:00:00,BMFBOVESPA:ITUB4,2.72728672 +175094,2006-03-20 10:00:00,BMFBOVESPA:ITUB4,2.72107415 +175095,2006-03-21 10:00:00,BMFBOVESPA:ITUB4,2.65273667 +175096,2006-03-22 10:00:00,BMFBOVESPA:ITUB4,2.75959161 +175097,2006-03-23 10:00:00,BMFBOVESPA:ITUB4,2.70864901 +175098,2006-03-24 10:00:00,BMFBOVESPA:ITUB4,2.72604391 +175099,2006-03-27 10:00:00,BMFBOVESPA:ITUB4,2.64900898 +175100,2006-03-28 10:00:00,BMFBOVESPA:ITUB4,2.5943387 +175101,2006-03-29 10:00:00,BMFBOVESPA:ITUB4,2.58564124 +175102,2006-03-30 10:00:00,BMFBOVESPA:ITUB4,2.57321612 +175103,2006-03-31 10:00:00,BMFBOVESPA:ITUB4,2.51606171 +175104,2006-04-03 10:00:00,BMFBOVESPA:ITUB4,2.62354033 +175105,2006-04-04 10:00:00,BMFBOVESPA:ITUB4,2.66956692 +175106,2006-04-05 10:00:00,BMFBOVESPA:ITUB4,2.69693461 +175107,2006-04-06 10:00:00,BMFBOVESPA:ITUB4,2.68573942 +175108,2006-04-07 10:00:00,BMFBOVESPA:ITUB4,2.64344431 +175109,2006-04-10 10:00:00,BMFBOVESPA:ITUB4,2.5663178 +175110,2006-04-11 10:00:00,BMFBOVESPA:ITUB4,2.5314864 +175111,2006-04-12 10:00:00,BMFBOVESPA:ITUB4,2.49789934 +175112,2006-04-13 10:00:00,BMFBOVESPA:ITUB4,2.48048325 +175113,2006-04-17 10:00:00,BMFBOVESPA:ITUB4,2.50536304 +175114,2006-04-18 10:00:00,BMFBOVESPA:ITUB4,2.54268234 +175115,2006-04-19 10:00:00,BMFBOVESPA:ITUB4,2.58870893 +175116,2006-04-20 10:00:00,BMFBOVESPA:ITUB4,2.5663178 +175117,2006-04-24 10:00:00,BMFBOVESPA:ITUB4,2.54765815 +175118,2006-04-25 10:00:00,BMFBOVESPA:ITUB4,2.55512186 +175119,2006-04-26 10:00:00,BMFBOVESPA:ITUB4,2.61856452 +175120,2006-04-27 10:00:00,BMFBOVESPA:ITUB4,2.5663178 +175121,2006-04-28 10:00:00,BMFBOVESPA:ITUB4,2.58995326 +175122,2006-05-02 10:00:00,BMFBOVESPA:ITUB4,2.7000477 +175123,2006-05-03 10:00:00,BMFBOVESPA:ITUB4,2.72122023 +175124,2006-05-04 10:00:00,BMFBOVESPA:ITUB4,2.75733683 +175125,2006-05-05 10:00:00,BMFBOVESPA:ITUB4,2.8345519 +175126,2006-05-08 10:00:00,BMFBOVESPA:ITUB4,2.90429493 +175127,2006-05-09 10:00:00,BMFBOVESPA:ITUB4,2.91176772 +175128,2006-05-10 10:00:00,BMFBOVESPA:ITUB4,2.83828867 +175129,2006-05-11 10:00:00,BMFBOVESPA:ITUB4,2.75235497 +175130,2006-05-12 10:00:00,BMFBOVESPA:ITUB4,2.77352751 +175131,2006-05-15 10:00:00,BMFBOVESPA:ITUB4,2.64275933 +175132,2006-05-16 10:00:00,BMFBOVESPA:ITUB4,2.66891296 +175133,2006-05-17 10:00:00,BMFBOVESPA:ITUB4,2.62283263 +175134,2006-05-18 10:00:00,BMFBOVESPA:ITUB4,2.57426138 +175135,2006-05-19 10:00:00,BMFBOVESPA:ITUB4,2.52569088 +175136,2006-05-22 10:00:00,BMFBOVESPA:ITUB4,2.40488567 +175137,2006-05-23 10:00:00,BMFBOVESPA:ITUB4,2.38246805 +175138,2006-05-24 10:00:00,BMFBOVESPA:ITUB4,2.35382424 +175139,2006-05-25 10:00:00,BMFBOVESPA:ITUB4,2.47587379 +175140,2006-05-26 10:00:00,BMFBOVESPA:ITUB4,2.57924325 +175141,2006-05-29 10:00:00,BMFBOVESPA:ITUB4,2.54063571 +175142,2006-05-30 10:00:00,BMFBOVESPA:ITUB4,2.42107634 +175143,2006-05-31 10:00:00,BMFBOVESPA:ITUB4,2.38495898 +175144,2006-06-01 10:00:00,BMFBOVESPA:ITUB4,2.52387132 +175145,2006-06-02 10:00:00,BMFBOVESPA:ITUB4,2.54382298 +175146,2006-06-05 10:00:00,BMFBOVESPA:ITUB4,2.46526368 +175147,2006-06-06 10:00:00,BMFBOVESPA:ITUB4,2.40166812 +175148,2006-06-07 10:00:00,BMFBOVESPA:ITUB4,2.2881934 +175149,2006-06-08 10:00:00,BMFBOVESPA:ITUB4,2.24330291 +175150,2006-06-09 10:00:00,BMFBOVESPA:ITUB4,2.2557727 +175151,2006-06-12 10:00:00,BMFBOVESPA:ITUB4,2.15601513 +175152,2006-06-13 10:00:00,BMFBOVESPA:ITUB4,2.07870243 +175153,2006-06-14 10:00:00,BMFBOVESPA:ITUB4,2.07994903 +175154,2006-06-16 10:00:00,BMFBOVESPA:ITUB4,2.25203139 +175155,2006-06-19 10:00:00,BMFBOVESPA:ITUB4,2.24330291 +175156,2006-06-20 10:00:00,BMFBOVESPA:ITUB4,2.29068812 +175157,2006-06-21 10:00:00,BMFBOVESPA:ITUB4,2.38171646 +175158,2006-06-22 10:00:00,BMFBOVESPA:ITUB4,2.33059069 +175159,2006-06-23 10:00:00,BMFBOVESPA:ITUB4,2.37423458 +175160,2006-06-26 10:00:00,BMFBOVESPA:ITUB4,2.37049402 +175161,2006-06-27 10:00:00,BMFBOVESPA:ITUB4,2.3006632 +175162,2006-06-28 10:00:00,BMFBOVESPA:ITUB4,2.29442868 +175163,2006-06-29 10:00:00,BMFBOVESPA:ITUB4,2.44157145 +175164,2006-06-30 10:00:00,BMFBOVESPA:ITUB4,2.49269721 +175165,2006-07-03 10:00:00,BMFBOVESPA:ITUB4,2.59931752 +175166,2006-07-04 10:00:00,BMFBOVESPA:ITUB4,2.57934164 +175167,2006-07-05 10:00:00,BMFBOVESPA:ITUB4,2.51566964 +175168,2006-07-06 10:00:00,BMFBOVESPA:ITUB4,2.51566964 +175169,2006-07-07 10:00:00,BMFBOVESPA:ITUB4,2.49070054 +175170,2006-07-10 10:00:00,BMFBOVESPA:ITUB4,2.4769675 +175171,2006-07-11 10:00:00,BMFBOVESPA:ITUB4,2.53190042 +175172,2006-07-12 10:00:00,BMFBOVESPA:ITUB4,2.46073746 +175173,2006-07-13 10:00:00,BMFBOVESPA:ITUB4,2.39706546 +175174,2006-07-14 10:00:00,BMFBOVESPA:ITUB4,2.35586558 +175175,2006-07-17 10:00:00,BMFBOVESPA:ITUB4,2.30093264 +175176,2006-07-18 10:00:00,BMFBOVESPA:ITUB4,2.30218152 +175177,2006-07-19 10:00:00,BMFBOVESPA:ITUB4,2.49194865 +175178,2006-07-20 10:00:00,BMFBOVESPA:ITUB4,2.47946448 +175179,2006-07-21 10:00:00,BMFBOVESPA:ITUB4,2.47197352 +175180,2006-07-24 10:00:00,BMFBOVESPA:ITUB4,2.57185144 +175181,2006-07-25 10:00:00,BMFBOVESPA:ITUB4,2.61305057 +175182,2006-07-26 10:00:00,BMFBOVESPA:ITUB4,2.61055358 +175183,2006-07-27 10:00:00,BMFBOVESPA:ITUB4,2.59931752 +175184,2006-07-28 10:00:00,BMFBOVESPA:ITUB4,2.63052947 +175185,2006-07-31 10:00:00,BMFBOVESPA:ITUB4,2.63302646 +175186,2006-08-01 10:00:00,BMFBOVESPA:ITUB4,2.55603316 +175187,2006-08-02 10:00:00,BMFBOVESPA:ITUB4,2.55228352 +175188,2006-08-03 10:00:00,BMFBOVESPA:ITUB4,2.51603597 +175189,2006-08-04 10:00:00,BMFBOVESPA:ITUB4,2.59227994 +175190,2006-08-07 10:00:00,BMFBOVESPA:ITUB4,2.57228135 +175191,2006-08-08 10:00:00,BMFBOVESPA:ITUB4,2.52478565 +175192,2006-08-09 10:00:00,BMFBOVESPA:ITUB4,2.52603527 +175193,2006-08-10 10:00:00,BMFBOVESPA:ITUB4,2.55603316 +175194,2006-08-11 10:00:00,BMFBOVESPA:ITUB4,2.50103741 +175195,2006-08-14 10:00:00,BMFBOVESPA:ITUB4,2.50762085 +175196,2006-08-15 10:00:00,BMFBOVESPA:ITUB4,2.62564146 +175197,2006-08-16 10:00:00,BMFBOVESPA:ITUB4,2.66878884 +175198,2006-08-17 10:00:00,BMFBOVESPA:ITUB4,2.68401673 +175199,2006-08-18 10:00:00,BMFBOVESPA:ITUB4,2.65990519 +175200,2006-08-21 10:00:00,BMFBOVESPA:ITUB4,2.58756981 +175201,2006-08-22 10:00:00,BMFBOVESPA:ITUB4,2.59518414 +175202,2006-08-23 10:00:00,BMFBOVESPA:ITUB4,2.54696106 +175203,2006-08-24 10:00:00,BMFBOVESPA:ITUB4,2.54315389 +175204,2006-08-25 10:00:00,BMFBOVESPA:ITUB4,2.49493005 +175205,2006-08-28 10:00:00,BMFBOVESPA:ITUB4,2.597722 +175206,2006-08-29 10:00:00,BMFBOVESPA:ITUB4,2.58756981 +175207,2006-08-30 10:00:00,BMFBOVESPA:ITUB4,2.60406778 +175208,2006-08-31 10:00:00,BMFBOVESPA:ITUB4,2.60787495 +175209,2006-09-01 10:00:00,BMFBOVESPA:ITUB4,2.70494327 +175210,2006-09-04 10:00:00,BMFBOVESPA:ITUB4,2.70367245 +175211,2006-09-05 10:00:00,BMFBOVESPA:ITUB4,2.66428608 +175212,2006-09-06 10:00:00,BMFBOVESPA:ITUB4,2.60457187 +175213,2006-09-08 10:00:00,BMFBOVESPA:ITUB4,2.59948934 +175214,2006-09-11 10:00:00,BMFBOVESPA:ITUB4,2.56010372 +175215,2006-09-12 10:00:00,BMFBOVESPA:ITUB4,2.67190949 +175216,2006-09-13 10:00:00,BMFBOVESPA:ITUB4,2.71764771 +175217,2006-09-14 10:00:00,BMFBOVESPA:ITUB4,2.68080297 +175218,2006-09-15 10:00:00,BMFBOVESPA:ITUB4,2.70875423 +175219,2006-09-18 10:00:00,BMFBOVESPA:ITUB4,2.71764771 +175220,2006-09-19 10:00:00,BMFBOVESPA:ITUB4,2.6922381 +175221,2006-09-20 10:00:00,BMFBOVESPA:ITUB4,2.67318031 +175222,2006-09-21 10:00:00,BMFBOVESPA:ITUB4,2.59186668 +175223,2006-09-22 10:00:00,BMFBOVESPA:ITUB4,2.5588329 +175224,2006-09-25 10:00:00,BMFBOVESPA:ITUB4,2.57153809 +175225,2006-09-26 10:00:00,BMFBOVESPA:ITUB4,2.59694845 +175226,2006-09-27 10:00:00,BMFBOVESPA:ITUB4,2.60330105 +175227,2006-09-28 10:00:00,BMFBOVESPA:ITUB4,2.64014653 +175228,2006-09-29 10:00:00,BMFBOVESPA:ITUB4,2.63633483 +175229,2006-10-02 10:00:00,BMFBOVESPA:ITUB4,2.67118818 +175230,2006-10-03 10:00:00,BMFBOVESPA:ITUB4,2.61649291 +175231,2006-10-04 10:00:00,BMFBOVESPA:ITUB4,2.77422006 +175232,2006-10-05 10:00:00,BMFBOVESPA:ITUB4,2.85435597 +175233,2006-10-06 10:00:00,BMFBOVESPA:ITUB4,2.82891533 +175234,2006-10-09 10:00:00,BMFBOVESPA:ITUB4,2.84163565 +175235,2006-10-10 10:00:00,BMFBOVESPA:ITUB4,2.86580396 +175236,2006-10-11 10:00:00,BMFBOVESPA:ITUB4,2.86325929 +175237,2006-10-13 10:00:00,BMFBOVESPA:ITUB4,2.92431548 +175238,2006-10-16 10:00:00,BMFBOVESPA:ITUB4,2.89887559 +175239,2006-10-17 10:00:00,BMFBOVESPA:ITUB4,2.88361135 +175240,2006-10-18 10:00:00,BMFBOVESPA:ITUB4,2.89124309 +175241,2006-10-19 10:00:00,BMFBOVESPA:ITUB4,2.92049922 +175242,2006-10-20 10:00:00,BMFBOVESPA:ITUB4,2.89378776 +175243,2006-10-23 10:00:00,BMFBOVESPA:ITUB4,2.97901074 +175244,2006-10-24 10:00:00,BMFBOVESPA:ITUB4,2.98155541 +175245,2006-10-25 10:00:00,BMFBOVESPA:ITUB4,3.00190671 +175246,2006-10-26 10:00:00,BMFBOVESPA:ITUB4,2.9930034 +175247,2006-10-27 10:00:00,BMFBOVESPA:ITUB4,2.96120335 +175248,2006-10-30 10:00:00,BMFBOVESPA:ITUB4,2.91032358 +175249,2006-10-31 10:00:00,BMFBOVESPA:ITUB4,2.8594438 +175250,2006-11-01 10:00:00,BMFBOVESPA:ITUB4,2.86377397 +175251,2006-11-03 10:00:00,BMFBOVESPA:ITUB4,2.88032795 +175252,2006-11-06 09:00:00,BMFBOVESPA:ITUB4,2.90452124 +175253,2006-11-07 09:00:00,BMFBOVESPA:ITUB4,2.90452124 +175254,2006-11-08 09:00:00,BMFBOVESPA:ITUB4,2.94654159 +175255,2006-11-09 09:00:00,BMFBOVESPA:ITUB4,2.87141405 +175256,2006-11-10 09:00:00,BMFBOVESPA:ITUB4,2.86886786 +175257,2006-11-13 09:00:00,BMFBOVESPA:ITUB4,2.89051496 +175258,2006-11-14 09:00:00,BMFBOVESPA:ITUB4,2.97710261 +175259,2006-11-16 09:00:00,BMFBOVESPA:ITUB4,2.96564252 +175260,2006-11-17 09:00:00,BMFBOVESPA:ITUB4,2.98474268 +175261,2006-11-21 09:00:00,BMFBOVESPA:ITUB4,2.94526851 +175262,2006-11-22 09:00:00,BMFBOVESPA:ITUB4,3.01020981 +175263,2006-11-23 09:00:00,BMFBOVESPA:ITUB4,2.98601653 +175264,2006-11-24 09:00:00,BMFBOVESPA:ITUB4,2.93253532 +175265,2006-11-27 09:00:00,BMFBOVESPA:ITUB4,2.88032795 +175266,2006-11-28 09:00:00,BMFBOVESPA:ITUB4,2.89051496 +175267,2006-11-29 09:00:00,BMFBOVESPA:ITUB4,2.96436942 +175268,2006-11-30 09:00:00,BMFBOVESPA:ITUB4,2.93253532 +175269,2006-12-01 09:00:00,BMFBOVESPA:ITUB4,2.90245265 +175270,2006-12-04 09:00:00,BMFBOVESPA:ITUB4,2.99295495 +175271,2006-12-05 09:00:00,BMFBOVESPA:ITUB4,3.00442716 +175272,2006-12-06 09:00:00,BMFBOVESPA:ITUB4,3.03884303 +175273,2006-12-07 09:00:00,BMFBOVESPA:ITUB4,2.98658117 +175274,2006-12-08 09:00:00,BMFBOVESPA:ITUB4,2.99295495 +175275,2006-12-11 09:00:00,BMFBOVESPA:ITUB4,3.00442716 +175276,2006-12-12 09:00:00,BMFBOVESPA:ITUB4,3.00187719 +175277,2006-12-13 09:00:00,BMFBOVESPA:ITUB4,3.01080019 +175278,2006-12-14 09:00:00,BMFBOVESPA:ITUB4,3.04904063 +175279,2006-12-15 09:00:00,BMFBOVESPA:ITUB4,3.06306281 +175280,2006-12-18 09:00:00,BMFBOVESPA:ITUB4,3.04649142 +175281,2006-12-19 09:00:00,BMFBOVESPA:ITUB4,3.03884303 +175282,2006-12-20 09:00:00,BMFBOVESPA:ITUB4,3.06688663 +175283,2006-12-21 09:00:00,BMFBOVESPA:ITUB4,3.07580887 +175284,2006-12-22 09:00:00,BMFBOVESPA:ITUB4,3.0426676 +175285,2006-12-26 09:00:00,BMFBOVESPA:ITUB4,3.07580887 +175286,2006-12-27 09:00:00,BMFBOVESPA:ITUB4,3.1318953 +175287,2006-12-28 09:00:00,BMFBOVESPA:ITUB4,3.14846593 +175288,2007-01-02 09:00:00,BMFBOVESPA:ITUB4,3.18853123 +175289,2007-01-03 09:00:00,BMFBOVESPA:ITUB4,3.20766999 +175290,2007-01-04 09:00:00,BMFBOVESPA:ITUB4,3.17704767 +175291,2007-01-05 09:00:00,BMFBOVESPA:ITUB4,3.05455913 +175292,2007-01-08 09:00:00,BMFBOVESPA:ITUB4,3.12090675 +175293,2007-01-09 09:00:00,BMFBOVESPA:ITUB4,3.05455913 +175294,2007-01-10 09:00:00,BMFBOVESPA:ITUB4,3.05583525 +175295,2007-01-11 09:00:00,BMFBOVESPA:ITUB4,3.10176798 +175296,2007-01-12 09:00:00,BMFBOVESPA:ITUB4,3.11580378 +175297,2007-01-15 09:00:00,BMFBOVESPA:ITUB4,3.13111494 +175298,2007-01-16 09:00:00,BMFBOVESPA:ITUB4,3.14897758 +175299,2007-01-17 09:00:00,BMFBOVESPA:ITUB4,3.17066859 +175300,2007-01-18 09:00:00,BMFBOVESPA:ITUB4,3.15025371 +175301,2007-01-19 09:00:00,BMFBOVESPA:ITUB4,3.21787744 +175302,2007-01-22 09:00:00,BMFBOVESPA:ITUB4,3.21022148 +175303,2007-01-23 09:00:00,BMFBOVESPA:ITUB4,3.19746255 +175304,2007-01-24 09:00:00,BMFBOVESPA:ITUB4,3.2331886 +175305,2007-01-26 09:00:00,BMFBOVESPA:ITUB4,3.24594753 +175306,2007-01-29 09:00:00,BMFBOVESPA:ITUB4,3.17066859 +175307,2007-01-30 09:00:00,BMFBOVESPA:ITUB4,3.19235883 +175308,2007-01-31 09:00:00,BMFBOVESPA:ITUB4,3.19746255 +175309,2007-02-01 09:00:00,BMFBOVESPA:ITUB4,3.2018056 +175310,2007-02-02 09:00:00,BMFBOVESPA:ITUB4,3.22990293 +175311,2007-02-05 09:00:00,BMFBOVESPA:ITUB4,3.23117981 +175312,2007-02-06 09:00:00,BMFBOVESPA:ITUB4,3.21202288 +175313,2007-02-07 09:00:00,BMFBOVESPA:ITUB4,3.20946837 +175314,2007-02-08 09:00:00,BMFBOVESPA:ITUB4,3.23245745 +175315,2007-02-09 09:00:00,BMFBOVESPA:ITUB4,3.15455134 +175316,2007-02-12 09:00:00,BMFBOVESPA:ITUB4,3.12006886 +175317,2007-02-13 09:00:00,BMFBOVESPA:ITUB4,3.11623672 +175318,2007-02-14 09:00:00,BMFBOVESPA:ITUB4,3.18775693 +175319,2007-02-15 09:00:00,BMFBOVESPA:ITUB4,3.16476862 +175320,2007-02-16 09:00:00,BMFBOVESPA:ITUB4,3.13156302 +175321,2007-02-21 09:00:00,BMFBOVESPA:ITUB4,3.09069389 +175322,2007-02-22 09:00:00,BMFBOVESPA:ITUB4,3.13667129 +175323,2007-02-23 09:00:00,BMFBOVESPA:ITUB4,3.07153696 +175324,2007-02-26 10:00:00,BMFBOVESPA:ITUB4,3.09197078 +175325,2007-02-27 10:00:00,BMFBOVESPA:ITUB4,2.92594204 +175326,2007-02-28 10:00:00,BMFBOVESPA:ITUB4,2.96808804 +175327,2007-03-01 10:00:00,BMFBOVESPA:ITUB4,3.16204305 +175328,2007-03-02 10:00:00,BMFBOVESPA:ITUB4,3.04964463 +175329,2007-03-05 10:00:00,BMFBOVESPA:ITUB4,2.99547692 +175330,2007-03-06 10:00:00,BMFBOVESPA:ITUB4,3.16745937 +175331,2007-03-07 10:00:00,BMFBOVESPA:ITUB4,3.12277097 +175332,2007-03-08 10:00:00,BMFBOVESPA:ITUB4,3.17152236 +175333,2007-03-09 10:00:00,BMFBOVESPA:ITUB4,3.20266846 +175334,2007-03-12 10:00:00,BMFBOVESPA:ITUB4,3.21485592 +175335,2007-03-13 10:00:00,BMFBOVESPA:ITUB4,3.08756188 +175336,2007-03-14 10:00:00,BMFBOVESPA:ITUB4,3.10516643 +175337,2007-03-15 10:00:00,BMFBOVESPA:ITUB4,3.10922866 +175338,2007-03-16 10:00:00,BMFBOVESPA:ITUB4,3.04964463 +175339,2007-03-19 10:00:00,BMFBOVESPA:ITUB4,3.16745937 +175340,2007-03-20 10:00:00,BMFBOVESPA:ITUB4,3.19318915 +175341,2007-03-21 10:00:00,BMFBOVESPA:ITUB4,3.31506688 +175342,2007-03-22 10:00:00,BMFBOVESPA:ITUB4,3.30558756 +175343,2007-03-23 10:00:00,BMFBOVESPA:ITUB4,3.2893371 +175344,2007-03-26 10:00:00,BMFBOVESPA:ITUB4,3.29881641 +175345,2007-03-27 10:00:00,BMFBOVESPA:ITUB4,3.25277393 +175346,2007-03-28 10:00:00,BMFBOVESPA:ITUB4,3.14037551 +175347,2007-03-29 10:00:00,BMFBOVESPA:ITUB4,3.15391781 +175348,2007-03-30 10:00:00,BMFBOVESPA:ITUB4,3.16745937 +175349,2007-04-02 10:00:00,BMFBOVESPA:ITUB4,3.11377834 +175350,2007-04-03 10:00:00,BMFBOVESPA:ITUB4,3.21138028 +175351,2007-04-04 10:00:00,BMFBOVESPA:ITUB4,3.2466257 +175352,2007-04-05 10:00:00,BMFBOVESPA:ITUB4,3.27238121 +175353,2007-04-09 10:00:00,BMFBOVESPA:ITUB4,3.29678189 +175354,2007-04-10 10:00:00,BMFBOVESPA:ITUB4,3.30898222 +175355,2007-04-11 10:00:00,BMFBOVESPA:ITUB4,3.24255892 +175356,2007-04-12 10:00:00,BMFBOVESPA:ITUB4,3.26831519 +175357,2007-04-13 10:00:00,BMFBOVESPA:ITUB4,3.313049 +175358,2007-04-16 10:00:00,BMFBOVESPA:ITUB4,3.40793976 +175359,2007-04-17 10:00:00,BMFBOVESPA:ITUB4,3.49469771 +175360,2007-04-18 10:00:00,BMFBOVESPA:ITUB4,3.44318518 +175361,2007-04-19 10:00:00,BMFBOVESPA:ITUB4,3.47571941 +175362,2007-04-20 10:00:00,BMFBOVESPA:ITUB4,3.52723119 +175363,2007-04-23 10:00:00,BMFBOVESPA:ITUB4,3.49605331 +175364,2007-04-24 10:00:00,BMFBOVESPA:ITUB4,3.44047399 +175365,2007-04-25 10:00:00,BMFBOVESPA:ITUB4,3.50418687 +175366,2007-04-26 10:00:00,BMFBOVESPA:ITUB4,3.51909763 +175367,2007-04-27 10:00:00,BMFBOVESPA:ITUB4,3.5258756 +175368,2007-04-30 10:00:00,BMFBOVESPA:ITUB4,3.44996315 +175369,2007-05-02 10:00:00,BMFBOVESPA:ITUB4,3.55091358 +175370,2007-05-03 10:00:00,BMFBOVESPA:ITUB4,3.63775252 +175371,2007-05-04 10:00:00,BMFBOVESPA:ITUB4,3.67845892 +175372,2007-05-07 10:00:00,BMFBOVESPA:ITUB4,3.68388658 +175373,2007-05-08 10:00:00,BMFBOVESPA:ITUB4,3.71102342 +175374,2007-05-09 10:00:00,BMFBOVESPA:ITUB4,3.81143192 +175375,2007-05-10 10:00:00,BMFBOVESPA:ITUB4,3.70016884 +175376,2007-05-11 10:00:00,BMFBOVESPA:ITUB4,3.75037271 +175377,2007-05-14 10:00:00,BMFBOVESPA:ITUB4,3.66624722 +175378,2007-05-15 10:00:00,BMFBOVESPA:ITUB4,3.65946244 +175379,2007-05-16 10:00:00,BMFBOVESPA:ITUB4,3.76394151 +175380,2007-05-17 10:00:00,BMFBOVESPA:ITUB4,3.82364361 +175381,2007-05-18 10:00:00,BMFBOVESPA:ITUB4,3.94440417 +175382,2007-05-21 10:00:00,BMFBOVESPA:ITUB4,3.93762015 +175383,2007-05-22 10:00:00,BMFBOVESPA:ITUB4,3.90505565 +175384,2007-05-23 10:00:00,BMFBOVESPA:ITUB4,3.86027868 +175385,2007-05-24 10:00:00,BMFBOVESPA:ITUB4,3.75444327 +175386,2007-05-25 10:00:00,BMFBOVESPA:ITUB4,3.77615319 +175387,2007-05-28 10:00:00,BMFBOVESPA:ITUB4,3.79922023 +175388,2007-05-29 10:00:00,BMFBOVESPA:ITUB4,3.77208263 +175389,2007-05-30 10:00:00,BMFBOVESPA:ITUB4,3.78565143 +175390,2007-05-31 10:00:00,BMFBOVESPA:ITUB4,3.72594933 +175391,2007-06-01 10:00:00,BMFBOVESPA:ITUB4,3.8650138 +175392,2007-06-04 10:00:00,BMFBOVESPA:ITUB4,3.82563045 +175393,2007-06-05 10:00:00,BMFBOVESPA:ITUB4,3.80390161 +175394,2007-06-06 10:00:00,BMFBOVESPA:ITUB4,3.72377629 +175395,2007-06-08 10:00:00,BMFBOVESPA:ITUB4,3.71562835 +175396,2007-06-11 10:00:00,BMFBOVESPA:ITUB4,3.78081414 +175397,2007-06-12 10:00:00,BMFBOVESPA:ITUB4,3.69254164 +175398,2007-06-13 10:00:00,BMFBOVESPA:ITUB4,3.76315964 +175399,2007-06-14 10:00:00,BMFBOVESPA:ITUB4,3.80390161 +175400,2007-06-15 10:00:00,BMFBOVESPA:ITUB4,3.85007503 +175401,2007-06-18 10:00:00,BMFBOVESPA:ITUB4,3.83377839 +175402,2007-06-19 10:00:00,BMFBOVESPA:ITUB4,3.85958159 +175403,2007-06-20 10:00:00,BMFBOVESPA:ITUB4,3.82563045 +175404,2007-06-21 10:00:00,BMFBOVESPA:ITUB4,3.82563045 +175405,2007-06-22 10:00:00,BMFBOVESPA:ITUB4,3.80797595 +175406,2007-06-25 10:00:00,BMFBOVESPA:ITUB4,3.80933306 +175407,2007-06-26 10:00:00,BMFBOVESPA:ITUB4,3.75908529 +175408,2007-06-27 10:00:00,BMFBOVESPA:ITUB4,3.75908529 +175409,2007-06-28 10:00:00,BMFBOVESPA:ITUB4,3.75501169 +175410,2007-06-29 10:00:00,BMFBOVESPA:ITUB4,3.80390161 +175411,2007-07-02 10:00:00,BMFBOVESPA:ITUB4,3.83298896 +175412,2007-07-03 10:00:00,BMFBOVESPA:ITUB4,3.8384257 +175413,2007-07-04 10:00:00,BMFBOVESPA:ITUB4,3.82483345 +175414,2007-07-05 10:00:00,BMFBOVESPA:ITUB4,3.80716381 +175415,2007-07-06 10:00:00,BMFBOVESPA:ITUB4,3.82075607 +175416,2007-07-10 10:00:00,BMFBOVESPA:ITUB4,3.79900905 +175417,2007-07-11 10:00:00,BMFBOVESPA:ITUB4,3.88327987 +175418,2007-07-12 10:00:00,BMFBOVESPA:ITUB4,4.04638624 +175419,2007-07-13 10:00:00,BMFBOVESPA:ITUB4,4.01784234 +175420,2007-07-16 10:00:00,BMFBOVESPA:ITUB4,4.10483267 +175421,2007-07-17 10:00:00,BMFBOVESPA:ITUB4,4.11298742 +175422,2007-07-18 10:00:00,BMFBOVESPA:ITUB4,4.1225023 +175423,2007-07-19 10:00:00,BMFBOVESPA:ITUB4,4.17551122 +175424,2007-07-20 10:00:00,BMFBOVESPA:ITUB4,4.08172552 +175425,2007-07-23 10:00:00,BMFBOVESPA:ITUB4,4.13065705 +175426,2007-07-24 10:00:00,BMFBOVESPA:ITUB4,3.93628954 +175427,2007-07-25 10:00:00,BMFBOVESPA:ITUB4,3.92269727 +175428,2007-07-26 10:00:00,BMFBOVESPA:ITUB4,3.81667869 +175429,2007-07-27 10:00:00,BMFBOVESPA:ITUB4,3.69706785 +175430,2007-07-30 10:00:00,BMFBOVESPA:ITUB4,3.80716381 +175431,2007-07-31 10:00:00,BMFBOVESPA:ITUB4,3.8275522 +175432,2007-08-01 10:00:00,BMFBOVESPA:ITUB4,3.81313114 +175433,2007-08-02 10:00:00,BMFBOVESPA:ITUB4,3.85666301 +175434,2007-08-03 10:00:00,BMFBOVESPA:ITUB4,3.76823914 +175435,2007-08-06 10:00:00,BMFBOVESPA:ITUB4,3.75871593 +175436,2007-08-07 10:00:00,BMFBOVESPA:ITUB4,3.67981451 +175437,2007-08-08 10:00:00,BMFBOVESPA:ITUB4,3.72334637 +175438,2007-08-09 10:00:00,BMFBOVESPA:ITUB4,3.63900366 +175439,2007-08-10 10:00:00,BMFBOVESPA:ITUB4,3.65804857 +175440,2007-08-13 10:00:00,BMFBOVESPA:ITUB4,3.58458845 +175441,2007-08-14 10:00:00,BMFBOVESPA:ITUB4,3.54105657 +175442,2007-08-15 10:00:00,BMFBOVESPA:ITUB4,3.38325298 +175443,2007-08-16 10:00:00,BMFBOVESPA:ITUB4,3.34380227 +175444,2007-08-17 10:00:00,BMFBOVESPA:ITUB4,3.45807324 +175445,2007-08-20 10:00:00,BMFBOVESPA:ITUB4,3.5728975 +175446,2007-08-21 10:00:00,BMFBOVESPA:ITUB4,3.66525191 +175447,2007-08-22 10:00:00,BMFBOVESPA:ITUB4,3.75760708 +175448,2007-08-23 10:00:00,BMFBOVESPA:ITUB4,3.74795822 +175449,2007-08-24 10:00:00,BMFBOVESPA:ITUB4,3.81136607 +175450,2007-08-27 10:00:00,BMFBOVESPA:ITUB4,3.81274437 +175451,2007-08-28 10:00:00,BMFBOVESPA:ITUB4,3.68730697 +175452,2007-08-29 10:00:00,BMFBOVESPA:ITUB4,3.67627982 +175453,2007-08-30 10:00:00,BMFBOVESPA:ITUB4,3.68592868 +175454,2007-08-31 10:00:00,BMFBOVESPA:ITUB4,3.88028788 +175455,2007-09-03 10:00:00,BMFBOVESPA:ITUB4,3.88194093 +175456,2007-09-04 10:00:00,BMFBOVESPA:ITUB4,3.83091734 +175457,2007-09-05 10:00:00,BMFBOVESPA:ITUB4,3.72611206 +175458,2007-09-06 10:00:00,BMFBOVESPA:ITUB4,3.71094244 +175459,2007-09-10 10:00:00,BMFBOVESPA:ITUB4,3.584073 +175460,2007-09-11 10:00:00,BMFBOVESPA:ITUB4,3.61165338 +175461,2007-09-12 10:00:00,BMFBOVESPA:ITUB4,3.60337904 +175462,2007-09-13 10:00:00,BMFBOVESPA:ITUB4,3.68198376 +175463,2007-09-14 10:00:00,BMFBOVESPA:ITUB4,3.68336206 +175464,2007-09-17 10:00:00,BMFBOVESPA:ITUB4,3.61165338 +175465,2007-09-18 10:00:00,BMFBOVESPA:ITUB4,3.81436941 +175466,2007-09-19 10:00:00,BMFBOVESPA:ITUB4,3.86677205 +175467,2007-09-20 10:00:00,BMFBOVESPA:ITUB4,3.8322964 +175468,2007-09-21 10:00:00,BMFBOVESPA:ITUB4,3.8557396 +175469,2007-09-24 10:00:00,BMFBOVESPA:ITUB4,3.90952206 +175470,2007-09-25 10:00:00,BMFBOVESPA:ITUB4,3.91365848 +175471,2007-09-26 10:00:00,BMFBOVESPA:ITUB4,4.06810904 +175472,2007-09-27 10:00:00,BMFBOVESPA:ITUB4,4.19911639 +175473,2007-09-28 10:00:00,BMFBOVESPA:ITUB4,4.16050357 +175474,2007-10-01 10:00:00,BMFBOVESPA:ITUB4,4.28218224 +175475,2007-10-02 10:00:00,BMFBOVESPA:ITUB4,4.33598589 +175476,2007-10-03 10:00:00,BMFBOVESPA:ITUB4,4.19251025 +175477,2007-10-04 10:00:00,BMFBOVESPA:ITUB4,4.25872995 +175478,2007-10-05 10:00:00,BMFBOVESPA:ITUB4,4.45462866 +175479,2007-10-08 10:00:00,BMFBOVESPA:ITUB4,4.50705173 +175480,2007-10-09 10:00:00,BMFBOVESPA:ITUB4,4.60776072 +175481,2007-10-10 10:00:00,BMFBOVESPA:ITUB4,4.51670968 +175482,2007-10-11 10:00:00,BMFBOVESPA:ITUB4,4.34564231 +175483,2007-10-15 09:00:00,BMFBOVESPA:ITUB4,4.34702212 +175484,2007-10-16 09:00:00,BMFBOVESPA:ITUB4,4.20216743 +175485,2007-10-17 09:00:00,BMFBOVESPA:ITUB4,4.3621978 +175486,2007-10-18 09:00:00,BMFBOVESPA:ITUB4,4.32908757 +175487,2007-10-19 09:00:00,BMFBOVESPA:ITUB4,4.13870735 +175488,2007-10-22 09:00:00,BMFBOVESPA:ITUB4,4.20078761 +175489,2007-10-23 09:00:00,BMFBOVESPA:ITUB4,4.28356205 +175490,2007-10-24 09:00:00,BMFBOVESPA:ITUB4,4.23803577 +175491,2007-10-25 09:00:00,BMFBOVESPA:ITUB4,4.260109 +175492,2007-10-26 09:00:00,BMFBOVESPA:ITUB4,4.47256245 +175493,2007-10-29 09:00:00,BMFBOVESPA:ITUB4,4.45600771 +175494,2007-10-30 09:00:00,BMFBOVESPA:ITUB4,4.3815114 +175495,2007-10-31 09:00:00,BMFBOVESPA:ITUB4,4.46290527 +175496,2007-11-01 09:00:00,BMFBOVESPA:ITUB4,4.3044727 +175497,2007-11-05 09:00:00,BMFBOVESPA:ITUB4,4.19130603 +175498,2007-11-06 09:00:00,BMFBOVESPA:ITUB4,4.21338759 +175499,2007-11-07 09:00:00,BMFBOVESPA:ITUB4,4.09608073 +175500,2007-11-08 09:00:00,BMFBOVESPA:ITUB4,3.96635328 +175501,2007-11-09 09:00:00,BMFBOVESPA:ITUB4,4.00637544 +175502,2007-11-12 09:00:00,BMFBOVESPA:ITUB4,3.91115014 +175503,2007-11-13 09:00:00,BMFBOVESPA:ITUB4,4.08780033 +175504,2007-11-14 09:00:00,BMFBOVESPA:ITUB4,4.11402133 +175505,2007-11-16 09:00:00,BMFBOVESPA:ITUB4,4.227188 +175506,2007-11-19 09:00:00,BMFBOVESPA:ITUB4,3.99671447 +175507,2007-11-21 09:00:00,BMFBOVESPA:ITUB4,3.78418231 +175508,2007-11-22 09:00:00,BMFBOVESPA:ITUB4,3.75244054 +175509,2007-11-23 09:00:00,BMFBOVESPA:ITUB4,3.79798347 +175510,2007-11-26 09:00:00,BMFBOVESPA:ITUB4,3.78004211 +175511,2007-11-27 09:00:00,BMFBOVESPA:ITUB4,3.96406443 +175512,2007-11-28 09:00:00,BMFBOVESPA:ITUB4,4.21311587 +175513,2007-11-29 09:00:00,BMFBOVESPA:ITUB4,4.24493863 +175514,2007-11-30 09:00:00,BMFBOVESPA:ITUB4,4.49537366 +175515,2007-12-03 09:00:00,BMFBOVESPA:ITUB4,4.47211891 +175516,2007-12-04 09:00:00,BMFBOVESPA:ITUB4,4.47211891 +175517,2007-12-05 09:00:00,BMFBOVESPA:ITUB4,4.49980071 +175518,2007-12-06 09:00:00,BMFBOVESPA:ITUB4,4.53302069 +175519,2007-12-07 09:00:00,BMFBOVESPA:ITUB4,4.58008044 +175520,2007-12-10 09:00:00,BMFBOVESPA:ITUB4,4.55378223 +175521,2007-12-11 09:00:00,BMFBOVESPA:ITUB4,4.48042353 +175522,2007-12-12 09:00:00,BMFBOVESPA:ITUB4,4.45412533 +175523,2007-12-13 09:00:00,BMFBOVESPA:ITUB4,4.29910255 +175524,2007-12-14 09:00:00,BMFBOVESPA:ITUB4,4.23958512 +175525,2007-12-17 09:00:00,BMFBOVESPA:ITUB4,4.04580723 +175526,2007-12-18 09:00:00,BMFBOVESPA:ITUB4,4.19944565 +175527,2007-12-19 09:00:00,BMFBOVESPA:ITUB4,4.27141999 +175528,2007-12-20 09:00:00,BMFBOVESPA:ITUB4,4.23128051 +175529,2007-12-21 09:00:00,BMFBOVESPA:ITUB4,4.2271282 +175530,2007-12-26 09:00:00,BMFBOVESPA:ITUB4,4.31709613 +175531,2007-12-27 09:00:00,BMFBOVESPA:ITUB4,4.2492741 +175532,2007-12-28 09:00:00,BMFBOVESPA:ITUB4,4.13577516 +175533,2008-01-02 09:00:00,BMFBOVESPA:ITUB4,3.95881463 +175534,2008-01-03 09:00:00,BMFBOVESPA:ITUB4,3.8840413 +175535,2008-01-04 09:00:00,BMFBOVESPA:ITUB4,3.91173521 +175536,2008-01-07 09:00:00,BMFBOVESPA:ITUB4,3.91173521 +175537,2008-01-08 09:00:00,BMFBOVESPA:ITUB4,3.94773677 +175538,2008-01-09 09:00:00,BMFBOVESPA:ITUB4,3.94773677 +175539,2008-01-10 09:00:00,BMFBOVESPA:ITUB4,4.0225101 +175540,2008-01-11 09:00:00,BMFBOVESPA:ITUB4,3.91450468 +175541,2008-01-14 09:00:00,BMFBOVESPA:ITUB4,3.92973561 +175542,2008-01-15 09:00:00,BMFBOVESPA:ITUB4,3.76634312 +175543,2008-01-16 09:00:00,BMFBOVESPA:ITUB4,3.70680149 +175544,2008-01-17 09:00:00,BMFBOVESPA:ITUB4,3.63479838 +175545,2008-01-18 09:00:00,BMFBOVESPA:ITUB4,3.55310175 +175546,2008-01-21 09:00:00,BMFBOVESPA:ITUB4,3.46586695 +175547,2008-01-22 09:00:00,BMFBOVESPA:ITUB4,3.46586695 +175548,2008-01-23 09:00:00,BMFBOVESPA:ITUB4,3.43817304 +175549,2008-01-24 09:00:00,BMFBOVESPA:ITUB4,3.71787935 +175550,2008-01-28 09:00:00,BMFBOVESPA:ITUB4,3.69849384 +175551,2008-01-29 09:00:00,BMFBOVESPA:ITUB4,3.73864922 +175552,2008-01-30 09:00:00,BMFBOVESPA:ITUB4,3.71649423 +175553,2008-01-31 09:00:00,BMFBOVESPA:ITUB4,3.5960266 +175554,2008-02-01 09:00:00,BMFBOVESPA:ITUB4,3.50071651 +175555,2008-02-06 09:00:00,BMFBOVESPA:ITUB4,3.35248685 +175556,2008-02-07 09:00:00,BMFBOVESPA:ITUB4,3.34140368 +175557,2008-02-08 09:00:00,BMFBOVESPA:ITUB4,3.31923886 +175558,2008-02-11 09:00:00,BMFBOVESPA:ITUB4,3.39820235 +175559,2008-02-12 09:00:00,BMFBOVESPA:ITUB4,3.60738678 +175560,2008-02-13 09:00:00,BMFBOVESPA:ITUB4,3.79163466 +175561,2008-02-14 09:00:00,BMFBOVESPA:ITUB4,3.6503313 +175562,2008-02-15 09:00:00,BMFBOVESPA:ITUB4,3.70574411 +175563,2008-02-18 10:00:00,BMFBOVESPA:ITUB4,3.81934068 +175564,2008-02-19 10:00:00,BMFBOVESPA:ITUB4,3.71682727 +175565,2008-02-20 10:00:00,BMFBOVESPA:ITUB4,3.80687316 +175566,2008-02-21 10:00:00,BMFBOVESPA:ITUB4,3.77916639 +175567,2008-02-22 10:00:00,BMFBOVESPA:ITUB4,3.86782716 +175568,2008-02-25 10:00:00,BMFBOVESPA:ITUB4,4.08851182 +175569,2008-02-26 10:00:00,BMFBOVESPA:ITUB4,4.20402257 +175570,2008-02-27 10:00:00,BMFBOVESPA:ITUB4,4.26391693 +175571,2008-02-28 10:00:00,BMFBOVESPA:ITUB4,4.24395239 +175572,2008-02-29 10:00:00,BMFBOVESPA:ITUB4,4.06997326 +175573,2008-03-03 10:00:00,BMFBOVESPA:ITUB4,4.14444232 +175574,2008-03-04 10:00:00,BMFBOVESPA:ITUB4,4.05456294 +175575,2008-03-05 10:00:00,BMFBOVESPA:ITUB4,4.21577559 +175576,2008-03-06 10:00:00,BMFBOVESPA:ITUB4,4.09308343 +175577,2008-03-07 10:00:00,BMFBOVESPA:ITUB4,3.97752348 +175578,2008-03-10 10:00:00,BMFBOVESPA:ITUB4,3.93472429 +175579,2008-03-11 10:00:00,BMFBOVESPA:ITUB4,4.10164312 +175580,2008-03-12 10:00:00,BMFBOVESPA:ITUB4,3.95897736 +175581,2008-03-13 10:00:00,BMFBOVESPA:ITUB4,4.03459009 +175582,2008-03-14 10:00:00,BMFBOVESPA:ITUB4,3.99607036 +175583,2008-03-17 10:00:00,BMFBOVESPA:ITUB4,3.80489767 +175584,2008-03-18 10:00:00,BMFBOVESPA:ITUB4,3.92045763 +175585,2008-03-19 10:00:00,BMFBOVESPA:ITUB4,3.76780468 +175586,2008-03-20 10:00:00,BMFBOVESPA:ITUB4,3.81060464 +175587,2008-03-24 10:00:00,BMFBOVESPA:ITUB4,3.73784539 +175588,2008-03-25 10:00:00,BMFBOVESPA:ITUB4,3.92045763 +175589,2008-03-26 10:00:00,BMFBOVESPA:ITUB4,3.88051116 +175590,2008-03-27 10:00:00,BMFBOVESPA:ITUB4,3.77636437 +175591,2008-03-28 10:00:00,BMFBOVESPA:ITUB4,3.7435516 +175592,2008-03-31 10:00:00,BMFBOVESPA:ITUB4,3.82487129 +175593,2008-04-01 10:00:00,BMFBOVESPA:ITUB4,3.94790555 +175594,2008-04-02 10:00:00,BMFBOVESPA:ITUB4,3.95504229 +175595,2008-04-03 10:00:00,BMFBOVESPA:ITUB4,3.97216998 +175596,2008-04-04 10:00:00,BMFBOVESPA:ITUB4,3.94790555 +175597,2008-04-07 10:00:00,BMFBOVESPA:ITUB4,3.99500692 +175598,2008-04-08 10:00:00,BMFBOVESPA:ITUB4,4.04781677 +175599,2008-04-09 10:00:00,BMFBOVESPA:ITUB4,3.95218805 +175600,2008-04-10 10:00:00,BMFBOVESPA:ITUB4,3.93363285 +175601,2008-04-11 10:00:00,BMFBOVESPA:ITUB4,3.880823 +175602,2008-04-14 10:00:00,BMFBOVESPA:ITUB4,3.80945795 +175603,2008-04-15 10:00:00,BMFBOVESPA:ITUB4,3.82801315 +175604,2008-04-16 10:00:00,BMFBOVESPA:ITUB4,4.0192706 +175605,2008-04-17 10:00:00,BMFBOVESPA:ITUB4,4.1634282 +175606,2008-04-18 10:00:00,BMFBOVESPA:ITUB4,4.23907499 +175607,2008-04-22 10:00:00,BMFBOVESPA:ITUB4,4.19197362 +175608,2008-04-23 10:00:00,BMFBOVESPA:ITUB4,4.12917279 +175609,2008-04-24 10:00:00,BMFBOVESPA:ITUB4,4.13488203 +175610,2008-04-25 10:00:00,BMFBOVESPA:ITUB4,4.20196534 +175611,2008-04-28 10:00:00,BMFBOVESPA:ITUB4,4.2690479 +175612,2008-04-29 10:00:00,BMFBOVESPA:ITUB4,4.18769187 +175613,2008-04-30 10:00:00,BMFBOVESPA:ITUB4,4.53880713 +175614,2008-05-02 10:00:00,BMFBOVESPA:ITUB4,4.70329181 +175615,2008-05-05 10:00:00,BMFBOVESPA:ITUB4,4.76468935 +175616,2008-05-06 10:00:00,BMFBOVESPA:ITUB4,4.56050873 +175617,2008-05-07 10:00:00,BMFBOVESPA:ITUB4,4.46769943 +175618,2008-05-08 10:00:00,BMFBOVESPA:ITUB4,4.52481295 +175619,2008-05-09 10:00:00,BMFBOVESPA:ITUB4,4.49197219 +175620,2008-05-12 10:00:00,BMFBOVESPA:ITUB4,4.52195721 +175621,2008-05-13 10:00:00,BMFBOVESPA:ITUB4,4.43485865 +175622,2008-05-14 10:00:00,BMFBOVESPA:ITUB4,4.39630788 +175623,2008-05-15 10:00:00,BMFBOVESPA:ITUB4,4.49625619 +175624,2008-05-16 10:00:00,BMFBOVESPA:ITUB4,4.49911194 +175625,2008-05-19 10:00:00,BMFBOVESPA:ITUB4,4.59334875 +175626,2008-05-20 10:00:00,BMFBOVESPA:ITUB4,4.52052895 +175627,2008-05-21 10:00:00,BMFBOVESPA:ITUB4,4.40630264 +175628,2008-05-23 10:00:00,BMFBOVESPA:ITUB4,4.39202387 +175629,2008-05-26 10:00:00,BMFBOVESPA:ITUB4,4.39630788 +175630,2008-05-27 10:00:00,BMFBOVESPA:ITUB4,4.52052895 +175631,2008-05-28 10:00:00,BMFBOVESPA:ITUB4,4.67901905 +175632,2008-05-29 10:00:00,BMFBOVESPA:ITUB4,4.64475078 +175633,2008-05-30 10:00:00,BMFBOVESPA:ITUB4,4.83322514 +175634,2008-06-02 10:00:00,BMFBOVESPA:ITUB4,5.78121915 +175635,2008-06-03 10:00:00,BMFBOVESPA:ITUB4,5.61695926 +175636,2008-06-04 10:00:00,BMFBOVESPA:ITUB4,5.57589486 +175637,2008-06-05 10:00:00,BMFBOVESPA:ITUB4,5.78121915 +175638,2008-06-06 10:00:00,BMFBOVESPA:ITUB4,5.62945781 +175639,2008-06-09 10:00:00,BMFBOVESPA:ITUB4,5.50269207 +175640,2008-06-10 10:00:00,BMFBOVESPA:ITUB4,5.31700761 +175641,2008-06-11 10:00:00,BMFBOVESPA:ITUB4,5.24202008 +175642,2008-06-12 10:00:00,BMFBOVESPA:ITUB4,5.36164379 +175643,2008-06-13 10:00:00,BMFBOVESPA:ITUB4,5.42413353 +175644,2008-06-16 10:00:00,BMFBOVESPA:ITUB4,5.43663132 +175645,2008-06-17 10:00:00,BMFBOVESPA:ITUB4,5.57946588 +175646,2008-06-18 10:00:00,BMFBOVESPA:ITUB4,5.38485388 +175647,2008-06-19 10:00:00,BMFBOVESPA:ITUB4,5.35450176 +175648,2008-06-20 10:00:00,BMFBOVESPA:ITUB4,5.13667967 +175649,2008-06-23 10:00:00,BMFBOVESPA:ITUB4,5.13667967 +175650,2008-06-24 10:00:00,BMFBOVESPA:ITUB4,4.98848861 +175651,2008-06-25 10:00:00,BMFBOVESPA:ITUB4,5.12239638 +175652,2008-06-26 10:00:00,BMFBOVESPA:ITUB4,4.84029829 +175653,2008-06-27 10:00:00,BMFBOVESPA:ITUB4,4.86707939 +175654,2008-06-30 10:00:00,BMFBOVESPA:ITUB4,4.88314821 +175655,2008-07-01 10:00:00,BMFBOVESPA:ITUB4,4.8174167 +175656,2008-07-02 10:00:00,BMFBOVESPA:ITUB4,4.80491361 +175657,2008-07-03 10:00:00,BMFBOVESPA:ITUB4,4.63522302 +175658,2008-07-04 10:00:00,BMFBOVESPA:ITUB4,4.6905957 +175659,2008-07-07 10:00:00,BMFBOVESPA:ITUB4,4.6638025 +175660,2008-07-08 10:00:00,BMFBOVESPA:ITUB4,4.73703707 +175661,2008-07-10 10:00:00,BMFBOVESPA:ITUB4,4.75132718 +175662,2008-07-11 10:00:00,BMFBOVESPA:ITUB4,4.67809261 +175663,2008-07-14 10:00:00,BMFBOVESPA:ITUB4,4.67094756 +175664,2008-07-15 10:00:00,BMFBOVESPA:ITUB4,4.55662966 +175665,2008-07-16 10:00:00,BMFBOVESPA:ITUB4,4.97817596 +175666,2008-07-17 10:00:00,BMFBOVESPA:ITUB4,5.03176237 +175667,2008-07-18 10:00:00,BMFBOVESPA:ITUB4,5.18537733 +175668,2008-07-21 10:00:00,BMFBOVESPA:ITUB4,5.06927317 +175669,2008-07-22 10:00:00,BMFBOVESPA:ITUB4,5.14072148 +175670,2008-07-23 10:00:00,BMFBOVESPA:ITUB4,5.14250775 +175671,2008-07-24 10:00:00,BMFBOVESPA:ITUB4,4.93352086 +175672,2008-07-25 10:00:00,BMFBOVESPA:ITUB4,4.81205866 +175673,2008-07-28 10:00:00,BMFBOVESPA:ITUB4,4.73882409 +175674,2008-07-29 10:00:00,BMFBOVESPA:ITUB4,4.90315512 +175675,2008-07-30 10:00:00,BMFBOVESPA:ITUB4,5.0085417 +175676,2008-07-31 10:00:00,BMFBOVESPA:ITUB4,5.02283182 +175677,2008-08-01 10:00:00,BMFBOVESPA:ITUB4,4.93026774 +175678,2008-08-04 10:00:00,BMFBOVESPA:ITUB4,4.77301364 +175679,2008-08-05 10:00:00,BMFBOVESPA:ITUB4,4.98208985 +175680,2008-08-06 10:00:00,BMFBOVESPA:ITUB4,5.07501269 +175681,2008-08-07 10:00:00,BMFBOVESPA:ITUB4,4.98208985 +175682,2008-08-08 10:00:00,BMFBOVESPA:ITUB4,4.90882348 +175683,2008-08-11 10:00:00,BMFBOVESPA:ITUB4,4.79445715 +175684,2008-08-12 10:00:00,BMFBOVESPA:ITUB4,4.74978312 +175685,2008-08-13 10:00:00,BMFBOVESPA:ITUB4,4.65507251 +175686,2008-08-14 10:00:00,BMFBOVESPA:ITUB4,4.77301364 +175687,2008-08-15 10:00:00,BMFBOVESPA:ITUB4,4.69796026 +175688,2008-08-18 10:00:00,BMFBOVESPA:ITUB4,4.60810057 +175689,2008-08-19 10:00:00,BMFBOVESPA:ITUB4,4.5865337 +175690,2008-08-20 10:00:00,BMFBOVESPA:ITUB4,4.77704031 +175691,2008-08-21 10:00:00,BMFBOVESPA:ITUB4,4.74289314 +175692,2008-08-22 10:00:00,BMFBOVESPA:ITUB4,4.78602688 +175693,2008-08-25 10:00:00,BMFBOVESPA:ITUB4,4.63326192 +175694,2008-08-26 10:00:00,BMFBOVESPA:ITUB4,4.58114235 +175695,2008-08-27 10:00:00,BMFBOVESPA:ITUB4,4.63146506 +175696,2008-08-28 10:00:00,BMFBOVESPA:ITUB4,4.80040404 +175697,2008-08-29 10:00:00,BMFBOVESPA:ITUB4,4.66381536 +175698,2008-09-01 10:00:00,BMFBOVESPA:ITUB4,4.62461518 +175699,2008-09-02 10:00:00,BMFBOVESPA:ITUB4,4.67675897 +175700,2008-09-03 10:00:00,BMFBOVESPA:ITUB4,4.72710514 +175701,2008-09-04 10:00:00,BMFBOVESPA:ITUB4,4.57067303 +175702,2008-09-05 10:00:00,BMFBOVESPA:ITUB4,4.66057663 +175703,2008-09-08 10:00:00,BMFBOVESPA:ITUB4,4.70732604 +175704,2008-09-09 10:00:00,BMFBOVESPA:ITUB4,4.57067303 +175705,2008-09-10 10:00:00,BMFBOVESPA:ITUB4,4.62461518 +175706,2008-09-11 10:00:00,BMFBOVESPA:ITUB4,4.68395095 +175707,2008-09-12 10:00:00,BMFBOVESPA:ITUB4,4.69294132 +175708,2008-09-15 10:00:00,BMFBOVESPA:ITUB4,4.38187698 +175709,2008-09-16 10:00:00,BMFBOVESPA:ITUB4,4.45020312 +175710,2008-09-17 10:00:00,BMFBOVESPA:ITUB4,4.20386892 +175711,2008-09-18 10:00:00,BMFBOVESPA:ITUB4,4.47897257 +175712,2008-09-19 10:00:00,BMFBOVESPA:ITUB4,4.8601614 +175713,2008-09-22 10:00:00,BMFBOVESPA:ITUB4,4.63180717 +175714,2008-09-23 10:00:00,BMFBOVESPA:ITUB4,4.55628906 +175715,2008-09-24 10:00:00,BMFBOVESPA:ITUB4,4.52572198 +175716,2008-09-25 10:00:00,BMFBOVESPA:ITUB4,4.70732604 +175717,2008-09-26 10:00:00,BMFBOVESPA:ITUB4,4.6911437 +175718,2008-09-29 10:00:00,BMFBOVESPA:ITUB4,4.41244406 +175719,2008-09-30 10:00:00,BMFBOVESPA:ITUB4,4.84397906 +175720,2008-10-01 10:00:00,BMFBOVESPA:ITUB4,4.84973295 +175721,2008-10-02 10:00:00,BMFBOVESPA:ITUB4,4.5601159 +175722,2008-10-03 10:00:00,BMFBOVESPA:ITUB4,4.23632065 +175723,2008-10-06 10:00:00,BMFBOVESPA:ITUB4,4.03664733 +175724,2008-10-07 10:00:00,BMFBOVESPA:ITUB4,3.90712877 +175725,2008-10-08 10:00:00,BMFBOVESPA:ITUB4,3.8009959 +175726,2008-10-09 10:00:00,BMFBOVESPA:ITUB4,3.61031671 +175727,2008-10-10 10:00:00,BMFBOVESPA:ITUB4,3.47899978 +175728,2008-10-13 10:00:00,BMFBOVESPA:ITUB4,4.29208617 +175729,2008-10-14 10:00:00,BMFBOVESPA:ITUB4,4.45578216 +175730,2008-10-15 10:00:00,BMFBOVESPA:ITUB4,3.96649178 +175731,2008-10-16 10:00:00,BMFBOVESPA:ITUB4,3.72364535 +175732,2008-10-17 10:00:00,BMFBOVESPA:ITUB4,3.50598297 +175733,2008-10-20 09:00:00,BMFBOVESPA:ITUB4,3.75602442 +175734,2008-10-21 09:00:00,BMFBOVESPA:ITUB4,3.69306466 +175735,2008-10-22 09:00:00,BMFBOVESPA:ITUB4,3.24514825 +175736,2008-10-23 09:00:00,BMFBOVESPA:ITUB4,2.977117 +175737,2008-10-24 09:00:00,BMFBOVESPA:ITUB4,2.66051752 +175738,2008-10-27 09:00:00,BMFBOVESPA:ITUB4,2.66051752 +175739,2008-10-28 09:00:00,BMFBOVESPA:ITUB4,2.89616818 +175740,2008-10-29 09:00:00,BMFBOVESPA:ITUB4,3.27752731 +175741,2008-10-30 09:00:00,BMFBOVESPA:ITUB4,3.62470749 +175742,2008-10-31 09:00:00,BMFBOVESPA:ITUB4,3.5419603 +175743,2008-11-03 09:00:00,BMFBOVESPA:ITUB4,4.123705 +175744,2008-11-04 09:00:00,BMFBOVESPA:ITUB4,4.3235002 +175745,2008-11-05 09:00:00,BMFBOVESPA:ITUB4,3.94370935 +175746,2008-11-06 09:00:00,BMFBOVESPA:ITUB4,3.70071456 +175747,2008-11-07 09:00:00,BMFBOVESPA:ITUB4,3.83571149 +175748,2008-11-10 09:00:00,BMFBOVESPA:ITUB4,3.95810921 +175749,2008-11-11 09:00:00,BMFBOVESPA:ITUB4,3.92031004 +175750,2008-11-12 09:00:00,BMFBOVESPA:ITUB4,3.64671639 +175751,2008-11-13 09:00:00,BMFBOVESPA:ITUB4,3.98150851 +175752,2008-11-14 09:00:00,BMFBOVESPA:ITUB4,3.92930947 +175753,2008-11-17 09:00:00,BMFBOVESPA:ITUB4,3.92210993 +175754,2008-11-18 09:00:00,BMFBOVESPA:ITUB4,3.62331632 +175755,2008-11-19 09:00:00,BMFBOVESPA:ITUB4,3.43432122 +175756,2008-11-21 09:00:00,BMFBOVESPA:ITUB4,3.16072681 +175757,2008-11-24 09:00:00,BMFBOVESPA:ITUB4,3.7441995 +175758,2008-11-25 09:00:00,BMFBOVESPA:ITUB4,3.91723554 +175759,2008-11-26 09:00:00,BMFBOVESPA:ITUB4,4.20440102 +175760,2008-11-27 09:00:00,BMFBOVESPA:ITUB4,4.18599265 +175761,2008-11-28 09:00:00,BMFBOVESPA:ITUB4,4.2264909 +175762,2008-12-01 09:00:00,BMFBOVESPA:ITUB4,4.09609511 +175763,2008-12-02 09:00:00,BMFBOVESPA:ITUB4,4.20107599 +175764,2008-12-03 09:00:00,BMFBOVESPA:ITUB4,4.24159467 +175765,2008-12-04 09:00:00,BMFBOVESPA:ITUB4,4.27843032 +175766,2008-12-05 09:00:00,BMFBOVESPA:ITUB4,4.32079053 +175767,2008-12-08 09:00:00,BMFBOVESPA:ITUB4,4.75176467 +175768,2008-12-09 09:00:00,BMFBOVESPA:ITUB4,4.70940447 +175769,2008-12-10 09:00:00,BMFBOVESPA:ITUB4,4.71861281 +175770,2008-12-11 09:00:00,BMFBOVESPA:ITUB4,4.58048083 +175771,2008-12-12 09:00:00,BMFBOVESPA:ITUB4,4.76649908 +175772,2008-12-15 09:00:00,BMFBOVESPA:ITUB4,4.44787264 +175773,2008-12-16 09:00:00,BMFBOVESPA:ITUB4,4.73334722 +175774,2008-12-17 09:00:00,BMFBOVESPA:ITUB4,4.84569493 +175775,2008-12-18 09:00:00,BMFBOVESPA:ITUB4,4.74992315 +175776,2008-12-19 09:00:00,BMFBOVESPA:ITUB4,4.57495477 +175777,2008-12-22 09:00:00,BMFBOVESPA:ITUB4,4.36315148 +175778,2008-12-23 09:00:00,BMFBOVESPA:ITUB4,4.13108848 +175779,2008-12-26 09:00:00,BMFBOVESPA:ITUB4,4.11451256 +175780,2008-12-29 09:00:00,BMFBOVESPA:ITUB4,4.11451256 +175781,2008-12-30 09:00:00,BMFBOVESPA:ITUB4,4.14582289 +175782,2009-01-02 09:00:00,BMFBOVESPA:ITUB4,4.62269268 +175783,2009-01-05 09:00:00,BMFBOVESPA:ITUB4,4.6337872 +175784,2009-01-06 09:00:00,BMFBOVESPA:ITUB4,4.82424235 +175785,2009-01-07 09:00:00,BMFBOVESPA:ITUB4,4.54688089 +175786,2009-01-08 09:00:00,BMFBOVESPA:ITUB4,4.57461719 +175787,2009-01-09 09:00:00,BMFBOVESPA:ITUB4,4.56906993 +175788,2009-01-12 09:00:00,BMFBOVESPA:ITUB4,4.37491661 +175789,2009-01-13 09:00:00,BMFBOVESPA:ITUB4,4.21589593 +175790,2009-01-14 09:00:00,BMFBOVESPA:ITUB4,3.89785458 +175791,2009-01-15 09:00:00,BMFBOVESPA:ITUB4,3.9681191 +175792,2009-01-16 09:00:00,BMFBOVESPA:ITUB4,3.8331373 +175793,2009-01-19 09:00:00,BMFBOVESPA:ITUB4,3.88860989 +175794,2009-01-20 09:00:00,BMFBOVESPA:ITUB4,3.62234221 +175795,2009-01-21 09:00:00,BMFBOVESPA:ITUB4,3.74438115 +175796,2009-01-22 09:00:00,BMFBOVESPA:ITUB4,3.64083307 +175797,2009-01-23 09:00:00,BMFBOVESPA:ITUB4,3.7240412 +175798,2009-01-26 09:00:00,BMFBOVESPA:ITUB4,3.70000383 +175799,2009-01-27 09:00:00,BMFBOVESPA:ITUB4,3.64638033 +175800,2009-01-28 09:00:00,BMFBOVESPA:ITUB4,3.91819453 +175801,2009-01-29 09:00:00,BMFBOVESPA:ITUB4,3.7924574 +175802,2009-01-30 09:00:00,BMFBOVESPA:ITUB4,3.74068299 +175803,2009-02-02 09:00:00,BMFBOVESPA:ITUB4,3.6318919 +175804,2009-02-03 09:00:00,BMFBOVESPA:ITUB4,3.6855472 +175805,2009-02-04 09:00:00,BMFBOVESPA:ITUB4,3.75215367 +175806,2009-02-05 09:00:00,BMFBOVESPA:ITUB4,3.91311881 +175807,2009-02-06 09:00:00,BMFBOVESPA:ITUB4,4.19064527 +175808,2009-02-09 09:00:00,BMFBOVESPA:ITUB4,4.12773848 +175809,2009-02-10 09:00:00,BMFBOVESPA:ITUB4,3.9667741 +175810,2009-02-11 09:00:00,BMFBOVESPA:ITUB4,3.95937322 +175811,2009-02-12 09:00:00,BMFBOVESPA:ITUB4,3.92421938 +175812,2009-02-13 09:00:00,BMFBOVESPA:ITUB4,4.08703512 +175813,2009-02-16 10:00:00,BMFBOVESPA:ITUB4,4.0703835 +175814,2009-02-17 10:00:00,BMFBOVESPA:ITUB4,3.82986072 +175815,2009-02-18 10:00:00,BMFBOVESPA:ITUB4,3.79840809 +175816,2009-02-19 10:00:00,BMFBOVESPA:ITUB4,3.76325425 +175817,2009-02-20 10:00:00,BMFBOVESPA:ITUB4,3.65409457 +175818,2009-02-25 10:00:00,BMFBOVESPA:ITUB4,3.61339045 +175819,2009-02-26 10:00:00,BMFBOVESPA:ITUB4,3.62264118 +175820,2009-02-27 10:00:00,BMFBOVESPA:ITUB4,3.5578853 +175821,2009-03-02 10:00:00,BMFBOVESPA:ITUB4,3.37127062 +175822,2009-03-03 10:00:00,BMFBOVESPA:ITUB4,3.35460917 +175823,2009-03-04 10:00:00,BMFBOVESPA:ITUB4,3.55640407 +175824,2009-03-05 10:00:00,BMFBOVESPA:ITUB4,3.53048583 +175825,2009-03-06 10:00:00,BMFBOVESPA:ITUB4,3.58047172 +175826,2009-03-09 10:00:00,BMFBOVESPA:ITUB4,3.53789126 +175827,2009-03-10 10:00:00,BMFBOVESPA:ITUB4,3.80507024 +175828,2009-03-11 10:00:00,BMFBOVESPA:ITUB4,3.81256044 +175829,2009-03-12 10:00:00,BMFBOVESPA:ITUB4,3.91180712 +175830,2009-03-13 10:00:00,BMFBOVESPA:ITUB4,3.93615027 +175831,2009-03-16 10:00:00,BMFBOVESPA:ITUB4,3.95300397 +175832,2009-03-17 10:00:00,BMFBOVESPA:ITUB4,4.04101458 +175833,2009-03-18 10:00:00,BMFBOVESPA:ITUB4,4.16647696 +175834,2009-03-19 10:00:00,BMFBOVESPA:ITUB4,4.05974008 +175835,2009-03-20 10:00:00,BMFBOVESPA:ITUB4,4.00169103 +175836,2009-03-23 10:00:00,BMFBOVESPA:ITUB4,4.3874409 +175837,2009-03-24 10:00:00,BMFBOVESPA:ITUB4,4.22827187 +175838,2009-03-25 10:00:00,BMFBOVESPA:ITUB4,4.24325227 +175839,2009-03-26 10:00:00,BMFBOVESPA:ITUB4,4.37807739 +175840,2009-03-27 10:00:00,BMFBOVESPA:ITUB4,4.3612252 +175841,2009-03-30 10:00:00,BMFBOVESPA:ITUB4,4.23576207 +175842,2009-03-31 10:00:00,BMFBOVESPA:ITUB4,4.20580051 +175843,2009-04-01 10:00:00,BMFBOVESPA:ITUB4,4.27737068 +175844,2009-04-02 10:00:00,BMFBOVESPA:ITUB4,4.4815899 +175845,2009-04-03 10:00:00,BMFBOVESPA:ITUB4,4.59775158 +175846,2009-04-06 10:00:00,BMFBOVESPA:ITUB4,4.64271777 +175847,2009-04-07 10:00:00,BMFBOVESPA:ITUB4,4.65395912 +175848,2009-04-08 10:00:00,BMFBOVESPA:ITUB4,4.64646438 +175849,2009-04-09 10:00:00,BMFBOVESPA:ITUB4,4.80197081 +175850,2009-04-13 10:00:00,BMFBOVESPA:ITUB4,4.77012005 +175851,2009-04-14 10:00:00,BMFBOVESPA:ITUB4,4.54716549 +175852,2009-04-15 10:00:00,BMFBOVESPA:ITUB4,4.54716549 +175853,2009-04-16 10:00:00,BMFBOVESPA:ITUB4,4.67831514 +175854,2009-04-17 10:00:00,BMFBOVESPA:ITUB4,4.64646438 +175855,2009-04-20 10:00:00,BMFBOVESPA:ITUB4,4.47971659 +175856,2009-04-22 10:00:00,BMFBOVESPA:ITUB4,4.40102635 +175857,2009-04-23 10:00:00,BMFBOVESPA:ITUB4,4.58088955 +175858,2009-04-24 10:00:00,BMFBOVESPA:ITUB4,4.69330386 +175859,2009-04-27 10:00:00,BMFBOVESPA:ITUB4,4.53217676 +175860,2009-04-28 10:00:00,BMFBOVESPA:ITUB4,4.62960234 +175861,2009-04-29 10:00:00,BMFBOVESPA:ITUB4,4.93874266 +175862,2009-04-30 10:00:00,BMFBOVESPA:ITUB4,4.99120206 +175863,2009-05-04 10:00:00,BMFBOVESPA:ITUB4,5.26898889 +175864,2009-05-05 10:00:00,BMFBOVESPA:ITUB4,5.39832352 +175865,2009-05-06 10:00:00,BMFBOVESPA:ITUB4,5.33834213 +175866,2009-05-07 10:00:00,BMFBOVESPA:ITUB4,4.93346787 +175867,2009-05-08 10:00:00,BMFBOVESPA:ITUB4,4.99157446 +175868,2009-05-11 10:00:00,BMFBOVESPA:ITUB4,4.86224059 +175869,2009-05-12 10:00:00,BMFBOVESPA:ITUB4,4.78351476 +175870,2009-05-13 10:00:00,BMFBOVESPA:ITUB4,4.6560542 +175871,2009-05-14 10:00:00,BMFBOVESPA:ITUB4,4.71790966 +175872,2009-05-15 10:00:00,BMFBOVESPA:ITUB4,4.66542603 +175873,2009-05-18 10:00:00,BMFBOVESPA:ITUB4,4.89223091 +175874,2009-05-19 10:00:00,BMFBOVESPA:ITUB4,4.83974728 +175875,2009-05-20 10:00:00,BMFBOVESPA:ITUB4,4.9353427 +175876,2009-05-21 10:00:00,BMFBOVESPA:ITUB4,4.92784493 +175877,2009-05-22 10:00:00,BMFBOVESPA:ITUB4,4.99344928 +175878,2009-05-25 10:00:00,BMFBOVESPA:ITUB4,4.99532409 +175879,2009-05-26 10:00:00,BMFBOVESPA:ITUB4,5.18464012 +175880,2009-05-27 10:00:00,BMFBOVESPA:ITUB4,5.20713343 +175881,2009-05-28 10:00:00,BMFBOVESPA:ITUB4,5.2596163 +175882,2009-05-29 10:00:00,BMFBOVESPA:ITUB4,5.24274669 +175883,2009-06-01 10:00:00,BMFBOVESPA:ITUB4,5.39313956 +175884,2009-06-02 10:00:00,BMFBOVESPA:ITUB4,5.32563164 +175885,2009-06-03 10:00:00,BMFBOVESPA:ITUB4,5.19811658 +175886,2009-06-04 10:00:00,BMFBOVESPA:ITUB4,5.26374893 +175887,2009-06-05 10:00:00,BMFBOVESPA:ITUB4,5.22061897 +175888,2009-06-08 10:00:00,BMFBOVESPA:ITUB4,5.23187016 +175889,2009-06-09 10:00:00,BMFBOVESPA:ITUB4,5.16623781 +175890,2009-06-10 10:00:00,BMFBOVESPA:ITUB4,5.18498981 +175891,2009-06-12 10:00:00,BMFBOVESPA:ITUB4,5.26749932 +175892,2009-06-15 10:00:00,BMFBOVESPA:ITUB4,5.08747793 +175893,2009-06-16 10:00:00,BMFBOVESPA:ITUB4,5.05559917 +175894,2009-06-17 10:00:00,BMFBOVESPA:ITUB4,5.0274708 +175895,2009-06-18 10:00:00,BMFBOVESPA:ITUB4,4.95808805 +175896,2009-06-19 10:00:00,BMFBOVESPA:ITUB4,5.03497235 +175897,2009-06-22 10:00:00,BMFBOVESPA:ITUB4,4.99746761 +175898,2009-06-23 10:00:00,BMFBOVESPA:ITUB4,4.89433052 +175899,2009-06-24 10:00:00,BMFBOVESPA:ITUB4,4.89433052 +175900,2009-06-25 10:00:00,BMFBOVESPA:ITUB4,5.00684399 +175901,2009-06-26 10:00:00,BMFBOVESPA:ITUB4,5.08560312 +175902,2009-06-29 10:00:00,BMFBOVESPA:ITUB4,5.18498981 +175903,2009-06-30 10:00:00,BMFBOVESPA:ITUB4,5.11560706 +175904,2009-07-01 10:00:00,BMFBOVESPA:ITUB4,5.1234863 +175905,2009-07-02 10:00:00,BMFBOVESPA:ITUB4,5.11223056 +175906,2009-07-03 10:00:00,BMFBOVESPA:ITUB4,5.07283359 +175907,2009-07-06 10:00:00,BMFBOVESPA:ITUB4,5.10472598 +175908,2009-07-07 10:00:00,BMFBOVESPA:ITUB4,5.02405646 +175909,2009-07-08 10:00:00,BMFBOVESPA:ITUB4,4.99779156 +175910,2009-07-10 10:00:00,BMFBOVESPA:ITUB4,4.93963427 +175911,2009-07-13 10:00:00,BMFBOVESPA:ITUB4,4.93963427 +175912,2009-07-14 10:00:00,BMFBOVESPA:ITUB4,4.88710447 +175913,2009-07-15 10:00:00,BMFBOVESPA:ITUB4,5.09159391 +175914,2009-07-16 10:00:00,BMFBOVESPA:ITUB4,5.17038785 +175915,2009-07-17 10:00:00,BMFBOVESPA:ITUB4,5.14599928 +175916,2009-07-20 10:00:00,BMFBOVESPA:ITUB4,5.3636208 +175917,2009-07-21 10:00:00,BMFBOVESPA:ITUB4,5.36924904 +175918,2009-07-22 10:00:00,BMFBOVESPA:ITUB4,5.38425744 +175919,2009-07-23 10:00:00,BMFBOVESPA:ITUB4,5.59812704 +175920,2009-07-24 10:00:00,BMFBOVESPA:ITUB4,5.61313544 +175921,2009-07-27 10:00:00,BMFBOVESPA:ITUB4,5.59062246 +175922,2009-07-28 10:00:00,BMFBOVESPA:ITUB4,5.58311863 +175923,2009-07-29 10:00:00,BMFBOVESPA:ITUB4,5.5080766 +175924,2009-07-30 10:00:00,BMFBOVESPA:ITUB4,5.56060564 +175925,2009-07-31 10:00:00,BMFBOVESPA:ITUB4,5.53246517 +175926,2009-08-03 10:00:00,BMFBOVESPA:ITUB4,5.60416022 +175927,2009-08-04 10:00:00,BMFBOVESPA:ITUB4,5.65483336 +175928,2009-08-05 10:00:00,BMFBOVESPA:ITUB4,5.7674422 +175929,2009-08-06 10:00:00,BMFBOVESPA:ITUB4,5.72052173 +175930,2009-08-07 10:00:00,BMFBOVESPA:ITUB4,5.88755864 +175931,2009-08-10 10:00:00,BMFBOVESPA:ITUB4,5.94761649 +175932,2009-08-11 10:00:00,BMFBOVESPA:ITUB4,5.70363093 +175933,2009-08-12 10:00:00,BMFBOVESPA:ITUB4,5.66046389 +175934,2009-08-13 10:00:00,BMFBOVESPA:ITUB4,5.59102209 +175935,2009-08-14 10:00:00,BMFBOVESPA:ITUB4,5.50656584 +175936,2009-08-17 10:00:00,BMFBOVESPA:ITUB4,5.37331204 +175937,2009-08-18 10:00:00,BMFBOVESPA:ITUB4,5.56286951 +175938,2009-08-19 10:00:00,BMFBOVESPA:ITUB4,5.63794257 +175939,2009-08-20 10:00:00,BMFBOVESPA:ITUB4,5.71113778 +175940,2009-08-21 10:00:00,BMFBOVESPA:ITUB4,5.67172492 +175941,2009-08-24 10:00:00,BMFBOVESPA:ITUB4,5.76052194 +175942,2009-08-25 10:00:00,BMFBOVESPA:ITUB4,5.83231614 +175943,2009-08-26 10:00:00,BMFBOVESPA:ITUB4,5.95890023 +175944,2009-08-27 10:00:00,BMFBOVESPA:ITUB4,5.91355636 +175945,2009-08-28 10:00:00,BMFBOVESPA:ITUB4,5.90788875 +175946,2009-08-31 10:00:00,BMFBOVESPA:ITUB4,6.4598369 +175947,2009-09-01 10:00:00,BMFBOVESPA:ITUB4,6.27935683 +175948,2009-09-02 10:00:00,BMFBOVESPA:ITUB4,6.26064344 +175949,2009-09-03 10:00:00,BMFBOVESPA:ITUB4,6.23153338 +175950,2009-09-04 10:00:00,BMFBOVESPA:ITUB4,6.38747805 +175951,2009-09-08 10:00:00,BMFBOVESPA:ITUB4,6.47064835 +175952,2009-09-09 10:00:00,BMFBOVESPA:ITUB4,6.55173945 +175953,2009-09-10 10:00:00,BMFBOVESPA:ITUB4,6.59124542 +175954,2009-09-11 10:00:00,BMFBOVESPA:ITUB4,6.66193985 +175955,2009-09-14 10:00:00,BMFBOVESPA:ITUB4,6.67441494 +175956,2009-09-15 10:00:00,BMFBOVESPA:ITUB4,6.77214026 +175957,2009-09-16 10:00:00,BMFBOVESPA:ITUB4,6.86362728 +175958,2009-09-17 10:00:00,BMFBOVESPA:ITUB4,6.86570722 +175959,2009-09-18 10:00:00,BMFBOVESPA:ITUB4,6.90521242 +175960,2009-09-21 10:00:00,BMFBOVESPA:ITUB4,6.85531131 +175961,2009-09-22 10:00:00,BMFBOVESPA:ITUB4,6.88649979 +175962,2009-09-23 10:00:00,BMFBOVESPA:ITUB4,6.77214026 +175963,2009-09-24 10:00:00,BMFBOVESPA:ITUB4,6.70352576 +175964,2009-09-25 10:00:00,BMFBOVESPA:ITUB4,6.74095103 +175965,2009-09-28 10:00:00,BMFBOVESPA:ITUB4,6.89065815 +175966,2009-09-29 10:00:00,BMFBOVESPA:ITUB4,7.1193772 +175967,2009-09-30 10:00:00,BMFBOVESPA:ITUB4,7.21918095 +175968,2009-10-01 10:00:00,BMFBOVESPA:ITUB4,7.25495922 +175969,2009-10-02 10:00:00,BMFBOVESPA:ITUB4,7.28615829 +175970,2009-10-05 10:00:00,BMFBOVESPA:ITUB4,7.42759713 +175971,2009-10-06 10:00:00,BMFBOVESPA:ITUB4,7.32775858 +175972,2009-10-07 10:00:00,BMFBOVESPA:ITUB4,7.09480093 +175973,2009-10-08 10:00:00,BMFBOVESPA:ITUB4,7.21543963 +175974,2009-10-09 10:00:00,BMFBOVESPA:ITUB4,7.28615829 +175975,2009-10-13 10:00:00,BMFBOVESPA:ITUB4,7.30695843 +175976,2009-10-14 10:00:00,BMFBOVESPA:ITUB4,7.50871625 +175977,2009-10-15 10:00:00,BMFBOVESPA:ITUB4,7.47959635 +175978,2009-10-16 10:00:00,BMFBOVESPA:ITUB4,7.40679774 +175979,2009-10-19 09:00:00,BMFBOVESPA:ITUB4,7.49207674 +175980,2009-10-20 09:00:00,BMFBOVESPA:ITUB4,7.34647802 +175981,2009-10-21 09:00:00,BMFBOVESPA:ITUB4,7.28615829 +175982,2009-10-22 09:00:00,BMFBOVESPA:ITUB4,7.42759713 +175983,2009-10-23 09:00:00,BMFBOVESPA:ITUB4,7.35687771 +175984,2009-10-26 09:00:00,BMFBOVESPA:ITUB4,7.34647802 +175985,2009-10-27 09:00:00,BMFBOVESPA:ITUB4,7.1572006 +175986,2009-10-28 09:00:00,BMFBOVESPA:ITUB4,6.67880567 +175987,2009-10-29 09:00:00,BMFBOVESPA:ITUB4,7.1093605 +175988,2009-10-30 09:00:00,BMFBOVESPA:ITUB4,6.78072417 +175989,2009-11-03 09:00:00,BMFBOVESPA:ITUB4,7.14318977 +175990,2009-11-04 09:00:00,BMFBOVESPA:ITUB4,7.3741515 +175991,2009-11-05 09:00:00,BMFBOVESPA:ITUB4,7.43449317 +175992,2009-11-06 09:00:00,BMFBOVESPA:ITUB4,7.40120129 +175993,2009-11-09 09:00:00,BMFBOVESPA:ITUB4,7.56558 +175994,2009-11-10 09:00:00,BMFBOVESPA:ITUB4,7.66337496 +175995,2009-11-11 09:00:00,BMFBOVESPA:ITUB4,7.66753559 +175996,2009-11-12 09:00:00,BMFBOVESPA:ITUB4,7.44489665 +175997,2009-11-13 09:00:00,BMFBOVESPA:ITUB4,7.69458615 +175998,2009-11-16 09:00:00,BMFBOVESPA:ITUB4,7.74868574 +175999,2009-11-17 09:00:00,BMFBOVESPA:ITUB4,7.79446104 +176000,2009-11-18 09:00:00,BMFBOVESPA:ITUB4,7.69874754 +176001,2009-11-19 09:00:00,BMFBOVESPA:ITUB4,7.51356187 +176002,2009-11-23 09:00:00,BMFBOVESPA:ITUB4,7.67585913 +176003,2009-11-24 09:00:00,BMFBOVESPA:ITUB4,7.71539385 +176004,2009-11-25 09:00:00,BMFBOVESPA:ITUB4,7.85688341 +176005,2009-11-26 09:00:00,BMFBOVESPA:ITUB4,7.60095258 +176006,2009-11-27 09:00:00,BMFBOVESPA:ITUB4,7.64672864 +176007,2009-11-30 09:00:00,BMFBOVESPA:ITUB4,7.68834405 +176008,2009-12-01 09:00:00,BMFBOVESPA:ITUB4,7.97807918 +176009,2009-12-02 09:00:00,BMFBOVESPA:ITUB4,8.06966156 +176010,2009-12-03 09:00:00,BMFBOVESPA:ITUB4,7.97807918 +176011,2009-12-04 09:00:00,BMFBOVESPA:ITUB4,7.96767191 +176012,2009-12-07 09:00:00,BMFBOVESPA:ITUB4,8.1196149 +176013,2009-12-08 09:00:00,BMFBOVESPA:ITUB4,8.08006883 +176014,2009-12-09 09:00:00,BMFBOVESPA:ITUB4,8.07798737 +176015,2009-12-10 09:00:00,BMFBOVESPA:ITUB4,8.11753421 +176016,2009-12-11 09:00:00,BMFBOVESPA:ITUB4,8.1092084 +176017,2009-12-14 09:00:00,BMFBOVESPA:ITUB4,8.06549866 +176018,2009-12-15 09:00:00,BMFBOVESPA:ITUB4,8.13210437 +176019,2009-12-16 09:00:00,BMFBOVESPA:ITUB4,8.02803327 +176020,2009-12-17 09:00:00,BMFBOVESPA:ITUB4,7.80948382 +176021,2009-12-18 09:00:00,BMFBOVESPA:ITUB4,7.80115801 +176022,2009-12-21 09:00:00,BMFBOVESPA:ITUB4,7.73455306 +176023,2009-12-22 09:00:00,BMFBOVESPA:ITUB4,7.74287887 +176024,2009-12-23 09:00:00,BMFBOVESPA:ITUB4,7.6783546 +176025,2009-12-28 09:00:00,BMFBOVESPA:ITUB4,7.6845982 +176026,2009-12-29 09:00:00,BMFBOVESPA:ITUB4,7.82821688 +176027,2009-12-30 09:00:00,BMFBOVESPA:ITUB4,7.84486775 +176028,2010-01-04 09:00:00,BMFBOVESPA:ITUB4,8.21504154 +176029,2010-01-05 09:00:00,BMFBOVESPA:ITUB4,8.26734049 +176030,2010-01-06 09:00:00,BMFBOVESPA:ITUB4,8.19621461 +176031,2010-01-07 09:00:00,BMFBOVESPA:ITUB4,8.11253645 +176032,2010-01-08 09:00:00,BMFBOVESPA:ITUB4,7.98911239 +176033,2010-01-11 09:00:00,BMFBOVESPA:ITUB4,7.92007856 +176034,2010-01-12 09:00:00,BMFBOVESPA:ITUB4,7.84685989 +176035,2010-01-13 09:00:00,BMFBOVESPA:ITUB4,7.86987167 +176036,2010-01-14 09:00:00,BMFBOVESPA:ITUB4,7.76109044 +176037,2010-01-15 09:00:00,BMFBOVESPA:ITUB4,7.63139098 +176038,2010-01-18 09:00:00,BMFBOVESPA:ITUB4,7.69833275 +176039,2010-01-19 09:00:00,BMFBOVESPA:ITUB4,7.67741378 +176040,2010-01-20 09:00:00,BMFBOVESPA:ITUB4,7.47449566 +176041,2010-01-21 09:00:00,BMFBOVESPA:ITUB4,7.33852006 +176042,2010-01-22 09:00:00,BMFBOVESPA:ITUB4,7.42219746 +176043,2010-01-26 09:00:00,BMFBOVESPA:ITUB4,7.44102439 +176044,2010-01-27 09:00:00,BMFBOVESPA:ITUB4,7.33433596 +176045,2010-01-28 09:00:00,BMFBOVESPA:ITUB4,7.55398972 +176046,2010-01-29 09:00:00,BMFBOVESPA:ITUB4,7.39709439 +176047,2010-02-01 09:00:00,BMFBOVESPA:ITUB4,7.54399496 +176048,2010-02-02 09:00:00,BMFBOVESPA:ITUB4,7.64444207 +176049,2010-02-03 09:00:00,BMFBOVESPA:ITUB4,7.61095945 +176050,2010-02-04 09:00:00,BMFBOVESPA:ITUB4,7.31798937 +176051,2010-02-05 09:00:00,BMFBOVESPA:ITUB4,7.13174405 +176052,2010-02-08 09:00:00,BMFBOVESPA:ITUB4,7.11081676 +176053,2010-02-09 09:00:00,BMFBOVESPA:ITUB4,7.42889974 +176054,2010-02-10 09:00:00,BMFBOVESPA:ITUB4,7.46865926 +176055,2010-02-11 09:00:00,BMFBOVESPA:ITUB4,7.60049618 +176056,2010-02-12 09:00:00,BMFBOVESPA:ITUB4,7.59840413 +176057,2010-02-17 09:00:00,BMFBOVESPA:ITUB4,7.76163009 +176058,2010-02-18 09:00:00,BMFBOVESPA:ITUB4,7.78674225 +176059,2010-02-19 09:00:00,BMFBOVESPA:ITUB4,7.6632758 +176060,2010-02-22 10:00:00,BMFBOVESPA:ITUB4,7.66420678 +176061,2010-02-23 10:00:00,BMFBOVESPA:ITUB4,7.5373154 +176062,2010-02-24 10:00:00,BMFBOVESPA:ITUB4,7.45272215 +176063,2010-02-25 10:00:00,BMFBOVESPA:ITUB4,7.45060664 +176064,2010-02-26 10:00:00,BMFBOVESPA:ITUB4,7.6388282 +176065,2010-03-01 10:00:00,BMFBOVESPA:ITUB4,7.65829015 +176066,2010-03-02 10:00:00,BMFBOVESPA:ITUB4,7.78099139 +176067,2010-03-03 10:00:00,BMFBOVESPA:ITUB4,7.78099139 +176068,2010-03-04 10:00:00,BMFBOVESPA:ITUB4,7.77041383 +176069,2010-03-05 10:00:00,BMFBOVESPA:ITUB4,7.81272483 +176070,2010-03-08 10:00:00,BMFBOVESPA:ITUB4,7.8084938 +176071,2010-03-09 10:00:00,BMFBOVESPA:ITUB4,7.90580889 +176072,2010-03-10 10:00:00,BMFBOVESPA:ITUB4,7.93965784 +176073,2010-03-11 10:00:00,BMFBOVESPA:ITUB4,7.95869745 +176074,2010-03-12 10:00:00,BMFBOVESPA:ITUB4,7.83176444 +176075,2010-03-15 10:00:00,BMFBOVESPA:ITUB4,7.87830723 +176076,2010-03-16 10:00:00,BMFBOVESPA:ITUB4,7.92908028 +176077,2010-03-17 10:00:00,BMFBOVESPA:ITUB4,7.85503583 +176078,2010-03-18 10:00:00,BMFBOVESPA:ITUB4,7.79156971 +176079,2010-03-19 10:00:00,BMFBOVESPA:ITUB4,7.75983626 +176080,2010-03-22 10:00:00,BMFBOVESPA:ITUB4,7.87619096 +176081,2010-03-23 10:00:00,BMFBOVESPA:ITUB4,7.81060856 +176082,2010-03-24 10:00:00,BMFBOVESPA:ITUB4,7.64559632 +176083,2010-03-25 10:00:00,BMFBOVESPA:ITUB4,7.73868114 +176084,2010-03-26 10:00:00,BMFBOVESPA:ITUB4,7.87619096 +176085,2010-03-29 10:00:00,BMFBOVESPA:ITUB4,7.9925464 +176086,2010-03-30 10:00:00,BMFBOVESPA:ITUB4,8.07505214 +176087,2010-03-31 10:00:00,BMFBOVESPA:ITUB4,8.16813696 +176088,2010-04-01 10:00:00,BMFBOVESPA:ITUB4,8.21723501 +176089,2010-04-05 10:00:00,BMFBOVESPA:ITUB4,8.27014023 +176090,2010-04-06 10:00:00,BMFBOVESPA:ITUB4,8.16432979 +176091,2010-04-07 10:00:00,BMFBOVESPA:ITUB4,8.09237891 +176092,2010-04-08 10:00:00,BMFBOVESPA:ITUB4,8.38229947 +176093,2010-04-09 10:00:00,BMFBOVESPA:ITUB4,8.40557767 +176094,2010-04-12 10:00:00,BMFBOVESPA:ITUB4,8.29130216 +176095,2010-04-13 10:00:00,BMFBOVESPA:ITUB4,8.26590768 +176096,2010-04-14 10:00:00,BMFBOVESPA:ITUB4,8.3124641 +176097,2010-04-15 10:00:00,BMFBOVESPA:ITUB4,8.29976724 +176098,2010-04-16 10:00:00,BMFBOVESPA:ITUB4,8.03947369 +176099,2010-04-19 10:00:00,BMFBOVESPA:ITUB4,7.94636011 +176100,2010-04-20 10:00:00,BMFBOVESPA:ITUB4,8.018311 +176101,2010-04-22 10:00:00,BMFBOVESPA:ITUB4,7.94424385 +176102,2010-04-23 10:00:00,BMFBOVESPA:ITUB4,7.95482519 +176103,2010-04-26 10:00:00,BMFBOVESPA:ITUB4,7.8532473 +176104,2010-04-27 10:00:00,BMFBOVESPA:ITUB4,7.59083672 +176105,2010-04-28 10:00:00,BMFBOVESPA:ITUB4,7.78341193 +176106,2010-04-29 10:00:00,BMFBOVESPA:ITUB4,7.92519819 +176107,2010-04-30 10:00:00,BMFBOVESPA:ITUB4,7.90403549 +176108,2010-05-03 10:00:00,BMFBOVESPA:ITUB4,7.92985988 +176109,2010-05-04 10:00:00,BMFBOVESPA:ITUB4,7.72028792 +176110,2010-05-05 10:00:00,BMFBOVESPA:ITUB4,7.69488511 +176111,2010-05-06 10:00:00,BMFBOVESPA:ITUB4,7.60174203 +176112,2010-05-07 10:00:00,BMFBOVESPA:ITUB4,7.5826903 +176113,2010-05-10 10:00:00,BMFBOVESPA:ITUB4,7.90657335 +176114,2010-05-11 10:00:00,BMFBOVESPA:ITUB4,7.79861258 +176115,2010-05-12 10:00:00,BMFBOVESPA:ITUB4,7.78379492 +176116,2010-05-13 10:00:00,BMFBOVESPA:ITUB4,7.66736605 +176117,2010-05-14 10:00:00,BMFBOVESPA:ITUB4,7.54246983 +176118,2010-05-17 10:00:00,BMFBOVESPA:ITUB4,7.53188546 +176119,2010-05-18 10:00:00,BMFBOVESPA:ITUB4,7.34136522 +176120,2010-05-19 10:00:00,BMFBOVESPA:ITUB4,6.96455954 +176121,2010-05-20 10:00:00,BMFBOVESPA:ITUB4,6.89046817 +176122,2010-05-21 10:00:00,BMFBOVESPA:ITUB4,7.02806578 +176123,2010-05-24 10:00:00,BMFBOVESPA:ITUB4,6.90528584 +176124,2010-05-25 10:00:00,BMFBOVESPA:ITUB4,6.7359351 +176125,2010-05-26 10:00:00,BMFBOVESPA:ITUB4,6.96244176 +176126,2010-05-27 10:00:00,BMFBOVESPA:ITUB4,7.08945576 +176127,2010-05-28 10:00:00,BMFBOVESPA:ITUB4,7.04923453 +176128,2010-05-31 10:00:00,BMFBOVESPA:ITUB4,7.27997524 +176129,2010-06-01 10:00:00,BMFBOVESPA:ITUB4,7.13851824 +176130,2010-06-02 10:00:00,BMFBOVESPA:ITUB4,7.34181027 +176131,2010-06-04 10:00:00,BMFBOVESPA:ITUB4,7.19145903 +176132,2010-06-07 10:00:00,BMFBOVESPA:ITUB4,6.97334327 +176133,2010-06-08 10:00:00,BMFBOVESPA:ITUB4,7.10040117 +176134,2010-06-09 10:00:00,BMFBOVESPA:ITUB4,7.0347552 +176135,2010-06-10 10:00:00,BMFBOVESPA:ITUB4,7.22322351 +176136,2010-06-11 10:00:00,BMFBOVESPA:ITUB4,7.33122211 +176137,2010-06-14 10:00:00,BMFBOVESPA:ITUB4,7.21263534 +176138,2010-06-15 10:00:00,BMFBOVESPA:ITUB4,7.38839847 +176139,2010-06-16 10:00:00,BMFBOVESPA:ITUB4,7.41169257 +176140,2010-06-17 10:00:00,BMFBOVESPA:ITUB4,7.37992734 +176141,2010-06-18 10:00:00,BMFBOVESPA:ITUB4,7.41169257 +176142,2010-06-21 10:00:00,BMFBOVESPA:ITUB4,7.44345704 +176143,2010-06-22 10:00:00,BMFBOVESPA:ITUB4,7.41169257 +176144,2010-06-23 10:00:00,BMFBOVESPA:ITUB4,7.44769109 +176145,2010-06-24 10:00:00,BMFBOVESPA:ITUB4,7.21263534 +176146,2010-06-25 10:00:00,BMFBOVESPA:ITUB4,7.26557613 +176147,2010-06-28 10:00:00,BMFBOVESPA:ITUB4,7.2465176 +176148,2010-06-29 10:00:00,BMFBOVESPA:ITUB4,6.94793215 +176149,2010-06-30 10:00:00,BMFBOVESPA:ITUB4,6.82510981 +176150,2010-07-01 10:00:00,BMFBOVESPA:ITUB4,7.14329347 +176151,2010-07-02 10:00:00,BMFBOVESPA:ITUB4,7.21108296 +176152,2010-07-05 10:00:00,BMFBOVESPA:ITUB4,7.03737253 +176153,2010-07-06 10:00:00,BMFBOVESPA:ITUB4,7.20472659 +176154,2010-07-07 10:00:00,BMFBOVESPA:ITUB4,7.62629181 +176155,2010-07-08 10:00:00,BMFBOVESPA:ITUB4,7.7978837 +176156,2010-07-12 10:00:00,BMFBOVESPA:ITUB4,7.82542244 +176157,2010-07-13 10:00:00,BMFBOVESPA:ITUB4,7.85084416 +176158,2010-07-14 10:00:00,BMFBOVESPA:ITUB4,7.79364662 +176159,2010-07-15 10:00:00,BMFBOVESPA:ITUB4,7.77669906 +176160,2010-07-16 10:00:00,BMFBOVESPA:ITUB4,7.58180549 +176161,2010-07-19 10:00:00,BMFBOVESPA:ITUB4,7.75551517 +176162,2010-07-20 10:00:00,BMFBOVESPA:ITUB4,7.82118536 +176163,2010-07-21 10:00:00,BMFBOVESPA:ITUB4,7.7957644 +176164,2010-07-22 10:00:00,BMFBOVESPA:ITUB4,8.00760628 +176165,2010-07-23 10:00:00,BMFBOVESPA:ITUB4,8.09234334 +176166,2010-07-26 10:00:00,BMFBOVESPA:ITUB4,8.11140868 +176167,2010-07-27 10:00:00,BMFBOVESPA:ITUB4,8.09234334 +176168,2010-07-28 10:00:00,BMFBOVESPA:ITUB4,8.28088204 +176169,2010-07-29 10:00:00,BMFBOVESPA:ITUB4,8.2872369 +176170,2010-07-30 10:00:00,BMFBOVESPA:ITUB4,8.32113126 +176171,2010-08-02 10:00:00,BMFBOVESPA:ITUB4,8.353337 +176172,2010-08-03 10:00:00,BMFBOVESPA:ITUB4,8.09905015 +176173,2010-08-04 10:00:00,BMFBOVESPA:ITUB4,7.95919246 +176174,2010-08-05 10:00:00,BMFBOVESPA:ITUB4,7.97402603 +176175,2010-08-06 10:00:00,BMFBOVESPA:ITUB4,8.06726448 +176176,2010-08-09 10:00:00,BMFBOVESPA:ITUB4,8.09905015 +176177,2010-08-10 10:00:00,BMFBOVESPA:ITUB4,8.06090735 +176178,2010-08-11 10:00:00,BMFBOVESPA:ITUB4,7.98550883 +176179,2010-08-12 10:00:00,BMFBOVESPA:ITUB4,8.0239014 +176180,2010-08-13 10:00:00,BMFBOVESPA:ITUB4,8.03669817 +176181,2010-08-16 10:00:00,BMFBOVESPA:ITUB4,8.07509075 +176182,2010-08-17 10:00:00,BMFBOVESPA:ITUB4,8.12841301 +176183,2010-08-18 10:00:00,BMFBOVESPA:ITUB4,8.10921672 +176184,2010-08-19 10:00:00,BMFBOVESPA:ITUB4,8.0132368 +176185,2010-08-20 10:00:00,BMFBOVESPA:ITUB4,7.99617419 +176186,2010-08-23 10:00:00,BMFBOVESPA:ITUB4,7.940719 +176187,2010-08-24 10:00:00,BMFBOVESPA:ITUB4,7.80421434 +176188,2010-08-25 10:00:00,BMFBOVESPA:ITUB4,7.7999485 +176189,2010-08-26 10:00:00,BMFBOVESPA:ITUB4,7.60585648 +176190,2010-08-27 10:00:00,BMFBOVESPA:ITUB4,7.92792147 +176191,2010-08-30 10:00:00,BMFBOVESPA:ITUB4,7.83194231 +176192,2010-08-31 10:00:00,BMFBOVESPA:ITUB4,8.0601603 +176193,2010-09-01 10:00:00,BMFBOVESPA:ITUB4,8.16940248 +176194,2010-09-02 10:00:00,BMFBOVESPA:ITUB4,8.08192624 +176195,2010-09-03 10:00:00,BMFBOVESPA:ITUB4,8.0712586 +176196,2010-09-06 10:00:00,BMFBOVESPA:ITUB4,7.99871811 +176197,2010-09-08 10:00:00,BMFBOVESPA:ITUB4,7.98804971 +176198,2010-09-09 10:00:00,BMFBOVESPA:ITUB4,7.94964503 +176199,2010-09-10 10:00:00,BMFBOVESPA:ITUB4,7.93257712 +176200,2010-09-13 10:00:00,BMFBOVESPA:ITUB4,8.20994009 +176201,2010-09-14 10:00:00,BMFBOVESPA:ITUB4,8.32728555 +176202,2010-09-15 10:00:00,BMFBOVESPA:ITUB4,8.37635711 +176203,2010-09-16 10:00:00,BMFBOVESPA:ITUB4,8.29528266 +176204,2010-09-17 10:00:00,BMFBOVESPA:ITUB4,8.25261137 +176205,2010-09-20 10:00:00,BMFBOVESPA:ITUB4,8.31661792 +176206,2010-09-21 10:00:00,BMFBOVESPA:ITUB4,8.18647039 +176207,2010-09-22 10:00:00,BMFBOVESPA:ITUB4,8.24194374 +176208,2010-09-23 10:00:00,BMFBOVESPA:ITUB4,8.30595028 +176209,2010-09-24 10:00:00,BMFBOVESPA:ITUB4,8.24194374 +176210,2010-09-27 10:00:00,BMFBOVESPA:ITUB4,8.25261137 +176211,2010-09-28 10:00:00,BMFBOVESPA:ITUB4,8.32728555 +176212,2010-09-29 10:00:00,BMFBOVESPA:ITUB4,8.4787691 +176213,2010-09-30 10:00:00,BMFBOVESPA:ITUB4,8.63025114 +176214,2010-10-01 10:00:00,BMFBOVESPA:ITUB4,8.70751162 +176215,2010-10-04 10:00:00,BMFBOVESPA:ITUB4,8.71818228 +176216,2010-10-05 10:00:00,BMFBOVESPA:ITUB4,8.93587039 +176217,2010-10-06 10:00:00,BMFBOVESPA:ITUB4,8.85690539 +176218,2010-10-07 10:00:00,BMFBOVESPA:ITUB4,8.87397935 +176219,2010-10-08 10:00:00,BMFBOVESPA:ITUB4,9.06819095 +176220,2010-10-11 10:00:00,BMFBOVESPA:ITUB4,8.99989586 +176221,2010-10-13 10:00:00,BMFBOVESPA:ITUB4,9.1044718 +176222,2010-10-14 10:00:00,BMFBOVESPA:ITUB4,9.0383119 +176223,2010-10-15 10:00:00,BMFBOVESPA:ITUB4,9.12794832 +176224,2010-10-18 09:00:00,BMFBOVESPA:ITUB4,9.17703501 +176225,2010-10-19 09:00:00,BMFBOVESPA:ITUB4,8.99349407 +176226,2010-10-20 09:00:00,BMFBOVESPA:ITUB4,9.08099605 +176227,2010-10-21 09:00:00,BMFBOVESPA:ITUB4,8.96574869 +176228,2010-10-22 09:00:00,BMFBOVESPA:ITUB4,9.04684888 +176229,2010-10-25 09:00:00,BMFBOVESPA:ITUB4,9.07032463 +176230,2010-10-26 09:00:00,BMFBOVESPA:ITUB4,9.04898331 +176231,2010-10-27 09:00:00,BMFBOVESPA:ITUB4,8.86544237 +176232,2010-10-28 09:00:00,BMFBOVESPA:ITUB4,8.78007407 +176233,2010-10-29 09:00:00,BMFBOVESPA:ITUB4,8.85690539 +176234,2010-11-01 09:00:00,BMFBOVESPA:ITUB4,9.02598062 +176235,2010-11-03 09:00:00,BMFBOVESPA:ITUB4,8.99822919 +176236,2010-11-04 09:00:00,BMFBOVESPA:ITUB4,9.23732749 +176237,2010-11-05 09:00:00,BMFBOVESPA:ITUB4,9.28429414 +176238,2010-11-08 09:00:00,BMFBOVESPA:ITUB4,9.29283263 +176239,2010-11-09 09:00:00,BMFBOVESPA:ITUB4,9.04305988 +176240,2010-11-10 09:00:00,BMFBOVESPA:ITUB4,9.14766534 +176241,2010-11-11 09:00:00,BMFBOVESPA:ITUB4,8.96620661 +176242,2010-11-12 09:00:00,BMFBOVESPA:ITUB4,8.96620661 +176243,2010-11-16 09:00:00,BMFBOVESPA:ITUB4,8.78474787 +176244,2010-11-17 09:00:00,BMFBOVESPA:ITUB4,8.77407343 +176245,2010-11-18 09:00:00,BMFBOVESPA:ITUB4,8.86160039 +176246,2010-11-19 09:00:00,BMFBOVESPA:ITUB4,8.95126254 +176247,2010-11-22 09:00:00,BMFBOVESPA:ITUB4,8.81250007 +176248,2010-11-23 09:00:00,BMFBOVESPA:ITUB4,8.57980582 +176249,2010-11-24 09:00:00,BMFBOVESPA:ITUB4,8.65452466 +176250,2010-11-25 09:00:00,BMFBOVESPA:ITUB4,8.63958058 +176251,2010-11-26 09:00:00,BMFBOVESPA:ITUB4,8.56059212 +176252,2010-11-29 09:00:00,BMFBOVESPA:ITUB4,8.45385147 +176253,2010-11-30 09:00:00,BMFBOVESPA:ITUB4,8.37913339 +176254,2010-12-01 09:00:00,BMFBOVESPA:ITUB4,8.54399349 +176255,2010-12-02 09:00:00,BMFBOVESPA:ITUB4,8.57389071 +176256,2010-12-03 09:00:00,BMFBOVESPA:ITUB4,8.44149067 +176257,2010-12-06 09:00:00,BMFBOVESPA:ITUB4,8.36461394 +176258,2010-12-07 09:00:00,BMFBOVESPA:ITUB4,8.39237521 +176259,2010-12-08 09:00:00,BMFBOVESPA:ITUB4,8.31336328 +176260,2010-12-09 09:00:00,BMFBOVESPA:ITUB4,8.1980478 +176261,2010-12-10 09:00:00,BMFBOVESPA:ITUB4,8.1980478 +176262,2010-12-13 09:00:00,BMFBOVESPA:ITUB4,8.22153869 +176263,2010-12-14 09:00:00,BMFBOVESPA:ITUB4,8.22580908 +176264,2010-12-15 09:00:00,BMFBOVESPA:ITUB4,8.21086123 +176265,2010-12-16 09:00:00,BMFBOVESPA:ITUB4,8.14466121 +176266,2010-12-17 09:00:00,BMFBOVESPA:ITUB4,8.22153869 +176267,2010-12-20 09:00:00,BMFBOVESPA:ITUB4,8.04215914 +176268,2010-12-21 09:00:00,BMFBOVESPA:ITUB4,8.22794427 +176269,2010-12-22 09:00:00,BMFBOVESPA:ITUB4,8.42013648 +176270,2010-12-23 09:00:00,BMFBOVESPA:ITUB4,8.38596888 +176271,2010-12-27 09:00:00,BMFBOVESPA:ITUB4,8.25357111 +176272,2010-12-28 09:00:00,BMFBOVESPA:ITUB4,8.24929997 +176273,2010-12-29 09:00:00,BMFBOVESPA:ITUB4,8.43294991 +176274,2010-12-30 09:00:00,BMFBOVESPA:ITUB4,8.49701322 +176275,2011-01-03 09:00:00,BMFBOVESPA:ITUB4,8.5221284 +176276,2011-01-04 09:00:00,BMFBOVESPA:ITUB4,8.59085493 +176277,2011-01-05 09:00:00,BMFBOVESPA:ITUB4,8.71971725 +176278,2011-01-06 09:00:00,BMFBOVESPA:ITUB4,8.51353692 +176279,2011-01-07 09:00:00,BMFBOVESPA:ITUB4,8.30520853 +176280,2011-01-10 09:00:00,BMFBOVESPA:ITUB4,8.37178776 +176281,2011-01-11 09:00:00,BMFBOVESPA:ITUB4,8.42333359 +176282,2011-01-12 09:00:00,BMFBOVESPA:ITUB4,8.64454806 +176283,2011-01-13 09:00:00,BMFBOVESPA:ITUB4,8.45554842 +176284,2011-01-14 09:00:00,BMFBOVESPA:ITUB4,8.50709426 +176285,2011-01-17 09:00:00,BMFBOVESPA:ITUB4,8.3868219 +176286,2011-01-18 09:00:00,BMFBOVESPA:ITUB4,8.27943637 +176287,2011-01-19 09:00:00,BMFBOVESPA:ITUB4,8.18923228 +176288,2011-01-20 09:00:00,BMFBOVESPA:ITUB4,7.98949538 +176289,2011-01-21 09:00:00,BMFBOVESPA:ITUB4,7.99164268 +176290,2011-01-24 09:00:00,BMFBOVESPA:ITUB4,8.04963118 +176291,2011-01-26 09:00:00,BMFBOVESPA:ITUB4,7.93580223 +176292,2011-01-27 09:00:00,BMFBOVESPA:ITUB4,7.96801782 +176293,2011-01-28 09:00:00,BMFBOVESPA:ITUB4,7.79405307 +176294,2011-01-31 09:00:00,BMFBOVESPA:ITUB4,7.64371318 +176295,2011-02-01 09:00:00,BMFBOVESPA:ITUB4,7.73007907 +176296,2011-02-02 09:00:00,BMFBOVESPA:ITUB4,7.68066463 +176297,2011-02-03 09:00:00,BMFBOVESPA:ITUB4,7.6033209 +176298,2011-02-04 09:00:00,BMFBOVESPA:ITUB4,7.39277406 +176299,2011-02-07 09:00:00,BMFBOVESPA:ITUB4,7.46796898 +176300,2011-02-08 09:00:00,BMFBOVESPA:ITUB4,7.6914072 +176301,2011-02-09 09:00:00,BMFBOVESPA:ITUB4,7.51093848 +176302,2011-02-10 09:00:00,BMFBOVESPA:ITUB4,7.46796898 +176303,2011-02-11 09:00:00,BMFBOVESPA:ITUB4,7.75800913 +176304,2011-02-14 09:00:00,BMFBOVESPA:ITUB4,7.81601655 +176305,2011-02-15 09:00:00,BMFBOVESPA:ITUB4,7.95351653 +176306,2011-02-16 09:00:00,BMFBOVESPA:ITUB4,8.13183643 +176307,2011-02-17 09:00:00,BMFBOVESPA:ITUB4,8.20918017 +176308,2011-02-18 09:00:00,BMFBOVESPA:ITUB4,8.17265712 +176309,2011-02-21 10:00:00,BMFBOVESPA:ITUB4,8.07597782 +176310,2011-02-22 10:00:00,BMFBOVESPA:ITUB4,7.85039154 +176311,2011-02-23 10:00:00,BMFBOVESPA:ITUB4,7.92128959 +176312,2011-02-24 10:00:00,BMFBOVESPA:ITUB4,7.80312593 +176313,2011-02-25 10:00:00,BMFBOVESPA:ITUB4,7.79453218 +176314,2011-02-28 10:00:00,BMFBOVESPA:ITUB4,7.91054779 +176315,2011-03-01 10:00:00,BMFBOVESPA:ITUB4,7.77988102 +176316,2011-03-02 10:00:00,BMFBOVESPA:ITUB4,7.80782017 +176317,2011-03-03 10:00:00,BMFBOVESPA:ITUB4,7.99909352 +176318,2011-03-04 10:00:00,BMFBOVESPA:ITUB4,8.02488234 +176319,2011-03-09 10:00:00,BMFBOVESPA:ITUB4,7.86242309 +176320,2011-03-10 10:00:00,BMFBOVESPA:ITUB4,7.56060722 +176321,2011-03-11 10:00:00,BMFBOVESPA:ITUB4,7.74734225 +176322,2011-03-14 10:00:00,BMFBOVESPA:ITUB4,7.78425435 +176323,2011-03-15 10:00:00,BMFBOVESPA:ITUB4,7.87762223 +176324,2011-03-16 10:00:00,BMFBOVESPA:ITUB4,7.69088721 +176325,2011-03-17 10:00:00,BMFBOVESPA:ITUB4,7.64963207 +176326,2011-03-18 10:00:00,BMFBOVESPA:ITUB4,7.81248262 +176327,2011-03-21 10:00:00,BMFBOVESPA:ITUB4,7.81465415 +176328,2011-03-22 10:00:00,BMFBOVESPA:ITUB4,8.07087183 +176329,2011-03-23 10:00:00,BMFBOVESPA:ITUB4,7.98618927 +176330,2011-03-24 10:00:00,BMFBOVESPA:ITUB4,7.99704689 +176331,2011-03-25 10:00:00,BMFBOVESPA:ITUB4,7.99921765 +176332,2011-03-28 10:00:00,BMFBOVESPA:ITUB4,7.99704689 +176333,2011-03-29 10:00:00,BMFBOVESPA:ITUB4,7.94059185 +176334,2011-03-30 10:00:00,BMFBOVESPA:ITUB4,8.16641125 +176335,2011-03-31 10:00:00,BMFBOVESPA:ITUB4,8.44651416 +176336,2011-04-01 10:00:00,BMFBOVESPA:ITUB4,8.4360842 +176337,2011-04-04 10:00:00,BMFBOVESPA:ITUB4,8.36223579 +176338,2011-04-05 10:00:00,BMFBOVESPA:ITUB4,8.36657959 +176339,2011-04-06 10:00:00,BMFBOVESPA:ITUB4,8.33834374 +176340,2011-04-07 10:00:00,BMFBOVESPA:ITUB4,8.3513759 +176341,2011-04-08 10:00:00,BMFBOVESPA:ITUB4,8.17761551 +176342,2011-04-11 10:00:00,BMFBOVESPA:ITUB4,8.11679851 +176343,2011-04-12 10:00:00,BMFBOVESPA:ITUB4,8.0755305 +176344,2011-04-13 10:00:00,BMFBOVESPA:ITUB4,8.07987506 +176345,2011-04-14 10:00:00,BMFBOVESPA:ITUB4,8.00168209 +176346,2011-04-15 10:00:00,BMFBOVESPA:ITUB4,8.03209021 +176347,2011-04-18 10:00:00,BMFBOVESPA:ITUB4,7.96910169 +176348,2011-04-19 10:00:00,BMFBOVESPA:ITUB4,8.09290646 +176349,2011-04-20 10:00:00,BMFBOVESPA:ITUB4,8.23191568 +176350,2011-04-25 10:00:00,BMFBOVESPA:ITUB4,8.20367908 +176351,2011-04-26 10:00:00,BMFBOVESPA:ITUB4,8.29055889 +176352,2011-04-27 10:00:00,BMFBOVESPA:ITUB4,8.17761551 +176353,2011-04-28 10:00:00,BMFBOVESPA:ITUB4,7.95607028 +176354,2011-04-29 10:00:00,BMFBOVESPA:ITUB4,8.05815378 +176355,2011-05-02 10:00:00,BMFBOVESPA:ITUB4,7.94125867 +176356,2011-05-03 10:00:00,BMFBOVESPA:ITUB4,7.66967002 +176357,2011-05-04 10:00:00,BMFBOVESPA:ITUB4,7.68053294 +176358,2011-05-05 10:00:00,BMFBOVESPA:ITUB4,7.76744227 +176359,2011-05-06 10:00:00,BMFBOVESPA:ITUB4,7.95212233 +176360,2011-05-09 10:00:00,BMFBOVESPA:ITUB4,7.97602194 +176361,2011-05-10 10:00:00,BMFBOVESPA:ITUB4,8.12159417 +176362,2011-05-11 10:00:00,BMFBOVESPA:ITUB4,8.00209536 +176363,2011-05-12 10:00:00,BMFBOVESPA:ITUB4,7.96081297 +176364,2011-05-13 10:00:00,BMFBOVESPA:ITUB4,7.76092392 +176365,2011-05-16 10:00:00,BMFBOVESPA:ITUB4,7.684879 +176366,2011-05-17 10:00:00,BMFBOVESPA:ITUB4,7.71095242 +176367,2011-05-18 10:00:00,BMFBOVESPA:ITUB4,7.53930753 +176368,2011-05-19 10:00:00,BMFBOVESPA:ITUB4,7.52627084 +176369,2011-05-20 10:00:00,BMFBOVESPA:ITUB4,7.50671654 +176370,2011-05-23 10:00:00,BMFBOVESPA:ITUB4,7.4741263 +176371,2011-05-24 10:00:00,BMFBOVESPA:ITUB4,7.63056143 +176372,2011-05-25 10:00:00,BMFBOVESPA:ITUB4,7.5501712 +176373,2011-05-26 10:00:00,BMFBOVESPA:ITUB4,7.79351416 +176374,2011-05-27 10:00:00,BMFBOVESPA:ITUB4,7.7565786 +176375,2011-05-30 10:00:00,BMFBOVESPA:ITUB4,7.7239876 +176376,2011-05-31 10:00:00,BMFBOVESPA:ITUB4,7.78699657 +176377,2011-06-01 10:00:00,BMFBOVESPA:ITUB4,7.6983214 +176378,2011-06-02 10:00:00,BMFBOVESPA:ITUB4,7.77221825 +176379,2011-06-03 10:00:00,BMFBOVESPA:ITUB4,7.79177937 +176380,2011-06-06 10:00:00,BMFBOVESPA:ITUB4,7.61138407 +176381,2011-06-07 10:00:00,BMFBOVESPA:ITUB4,7.72657617 +176382,2011-06-08 10:00:00,BMFBOVESPA:ITUB4,7.68745395 +176383,2011-06-09 10:00:00,BMFBOVESPA:ITUB4,7.62877138 +176384,2011-06-10 10:00:00,BMFBOVESPA:ITUB4,7.58530309 +176385,2011-06-13 10:00:00,BMFBOVESPA:ITUB4,7.56356818 +176386,2011-06-14 10:00:00,BMFBOVESPA:ITUB4,7.66354601 +176387,2011-06-15 10:00:00,BMFBOVESPA:ITUB4,7.73744286 +176388,2011-06-16 10:00:00,BMFBOVESPA:ITUB4,7.68962775 +176389,2011-06-17 10:00:00,BMFBOVESPA:ITUB4,7.6048642 +176390,2011-06-20 10:00:00,BMFBOVESPA:ITUB4,7.65050629 +176391,2011-06-21 10:00:00,BMFBOVESPA:ITUB4,7.59182295 +176392,2011-06-22 10:00:00,BMFBOVESPA:ITUB4,7.65050629 +176393,2011-06-24 10:00:00,BMFBOVESPA:ITUB4,7.60703724 +176394,2011-06-27 10:00:00,BMFBOVESPA:ITUB4,7.60921027 +176395,2011-06-28 10:00:00,BMFBOVESPA:ITUB4,7.83524842 +176396,2011-06-29 10:00:00,BMFBOVESPA:ITUB4,7.90697223 +176397,2011-06-30 10:00:00,BMFBOVESPA:ITUB4,7.92218576 +176398,2011-07-01 10:00:00,BMFBOVESPA:ITUB4,7.93131538 +176399,2011-07-04 10:00:00,BMFBOVESPA:ITUB4,8.00088811 +176400,2011-07-05 10:00:00,BMFBOVESPA:ITUB4,7.99219142 +176401,2011-07-06 10:00:00,BMFBOVESPA:ITUB4,7.87261313 +176402,2011-07-07 10:00:00,BMFBOVESPA:ITUB4,7.70737762 +176403,2011-07-08 10:00:00,BMFBOVESPA:ITUB4,7.54431664 +176404,2011-07-11 10:00:00,BMFBOVESPA:ITUB4,7.26602422 +176405,2011-07-12 10:00:00,BMFBOVESPA:ITUB4,7.07687243 +176406,2011-07-13 10:00:00,BMFBOVESPA:ITUB4,7.12252965 +176407,2011-07-14 10:00:00,BMFBOVESPA:ITUB4,6.91163768 +176408,2011-07-15 10:00:00,BMFBOVESPA:ITUB4,6.88989596 +176409,2011-07-18 10:00:00,BMFBOVESPA:ITUB4,6.82684536 +176410,2011-07-19 10:00:00,BMFBOVESPA:ITUB4,6.98990709 +176411,2011-07-20 10:00:00,BMFBOVESPA:ITUB4,7.03991266 +176412,2011-07-21 10:00:00,BMFBOVESPA:ITUB4,7.13557469 +176413,2011-07-22 10:00:00,BMFBOVESPA:ITUB4,7.13774923 +176414,2011-07-25 10:00:00,BMFBOVESPA:ITUB4,6.98990709 +176415,2011-07-26 10:00:00,BMFBOVESPA:ITUB4,6.86597969 +176416,2011-07-27 10:00:00,BMFBOVESPA:ITUB4,6.73118183 +176417,2011-07-28 10:00:00,BMFBOVESPA:ITUB4,6.75074974 +176418,2011-07-29 10:00:00,BMFBOVESPA:ITUB4,6.83554205 +176419,2011-08-01 10:00:00,BMFBOVESPA:ITUB4,6.82945361 +176420,2011-08-02 10:00:00,BMFBOVESPA:ITUB4,6.43360682 +176421,2011-08-03 10:00:00,BMFBOVESPA:ITUB4,6.29658293 +176422,2011-08-04 10:00:00,BMFBOVESPA:ITUB4,6.10083332 +176423,2011-08-05 10:00:00,BMFBOVESPA:ITUB4,6.15520842 +176424,2011-08-08 10:00:00,BMFBOVESPA:ITUB4,5.55708761 +176425,2011-08-09 10:00:00,BMFBOVESPA:ITUB4,5.93770954 +176426,2011-08-10 10:00:00,BMFBOVESPA:ITUB4,5.7994451 +176427,2011-08-11 10:00:00,BMFBOVESPA:ITUB4,5.99276054 +176428,2011-08-12 10:00:00,BMFBOVESPA:ITUB4,6.10479489 +176429,2011-08-15 10:00:00,BMFBOVESPA:ITUB4,6.23879727 +176430,2011-08-16 10:00:00,BMFBOVESPA:ITUB4,6.15312394 +176431,2011-08-17 10:00:00,BMFBOVESPA:ITUB4,6.33765111 +176432,2011-08-18 10:00:00,BMFBOVESPA:ITUB4,6.08063037 +176433,2011-08-19 10:00:00,BMFBOVESPA:ITUB4,5.8543644 +176434,2011-08-22 10:00:00,BMFBOVESPA:ITUB4,5.77747783 +176435,2011-08-23 10:00:00,BMFBOVESPA:ITUB4,5.82141312 +176436,2011-08-24 10:00:00,BMFBOVESPA:ITUB4,5.78846184 +176437,2011-08-25 10:00:00,BMFBOVESPA:ITUB4,5.84118388 +176438,2011-08-26 10:00:00,BMFBOVESPA:ITUB4,5.98617028 +176439,2011-08-29 10:00:00,BMFBOVESPA:ITUB4,6.07404012 +176440,2011-08-30 10:00:00,BMFBOVESPA:ITUB4,6.19486198 +176441,2011-08-31 10:00:00,BMFBOVESPA:ITUB4,6.33765111 +176442,2011-09-01 10:00:00,BMFBOVESPA:ITUB4,6.76883492 +176443,2011-09-02 10:00:00,BMFBOVESPA:ITUB4,6.59082382 +176444,2011-09-05 10:00:00,BMFBOVESPA:ITUB4,6.32930033 +176445,2011-09-06 10:00:00,BMFBOVESPA:ITUB4,6.44138161 +176446,2011-09-08 10:00:00,BMFBOVESPA:ITUB4,6.52049799 +176447,2011-09-09 10:00:00,BMFBOVESPA:ITUB4,6.32930033 +176448,2011-09-12 10:00:00,BMFBOVESPA:ITUB4,6.21721981 +176449,2011-09-13 10:00:00,BMFBOVESPA:ITUB4,6.15788176 +176450,2011-09-14 10:00:00,BMFBOVESPA:ITUB4,6.21502179 +176451,2011-09-15 10:00:00,BMFBOVESPA:ITUB4,6.31831253 +176452,2011-09-16 10:00:00,BMFBOVESPA:ITUB4,6.43918436 +176453,2011-09-19 10:00:00,BMFBOVESPA:ITUB4,6.38424234 +176454,2011-09-20 10:00:00,BMFBOVESPA:ITUB4,6.36666126 +176455,2011-09-21 10:00:00,BMFBOVESPA:ITUB4,6.34688217 +176456,2011-09-22 10:00:00,BMFBOVESPA:ITUB4,6.09854524 +176457,2011-09-23 10:00:00,BMFBOVESPA:ITUB4,6.0282194 +176458,2011-09-26 10:00:00,BMFBOVESPA:ITUB4,6.16007977 +176459,2011-09-27 10:00:00,BMFBOVESPA:ITUB4,6.41500999 +176460,2011-09-28 10:00:00,BMFBOVESPA:ITUB4,6.39523089 +176461,2011-09-29 10:00:00,BMFBOVESPA:ITUB4,6.43918436 +176462,2011-09-30 10:00:00,BMFBOVESPA:ITUB4,6.38424234 +176463,2011-10-03 10:00:00,BMFBOVESPA:ITUB4,6.3033344 +176464,2011-10-04 10:00:00,BMFBOVESPA:ITUB4,6.22638349 +176465,2011-10-05 10:00:00,BMFBOVESPA:ITUB4,6.33191539 +176466,2011-10-06 10:00:00,BMFBOVESPA:ITUB4,6.45283792 +176467,2011-10-07 10:00:00,BMFBOVESPA:ITUB4,6.373689 +176468,2011-10-10 10:00:00,BMFBOVESPA:ITUB4,6.62432687 +176469,2011-10-11 10:00:00,BMFBOVESPA:ITUB4,6.7496462 +176470,2011-10-13 10:00:00,BMFBOVESPA:ITUB4,6.82659635 +176471,2011-10-14 10:00:00,BMFBOVESPA:ITUB4,6.90354726 +176472,2011-10-17 09:00:00,BMFBOVESPA:ITUB4,6.88156107 +176473,2011-10-18 09:00:00,BMFBOVESPA:ITUB4,6.90354726 +176474,2011-10-19 09:00:00,BMFBOVESPA:ITUB4,7.03546213 +176475,2011-10-20 09:00:00,BMFBOVESPA:ITUB4,6.94751889 +176476,2011-10-21 09:00:00,BMFBOVESPA:ITUB4,7.08163177 +176477,2011-10-24 09:00:00,BMFBOVESPA:ITUB4,7.24212839 +176478,2011-10-25 09:00:00,BMFBOVESPA:ITUB4,7.04205768 +176479,2011-10-26 09:00:00,BMFBOVESPA:ITUB4,7.16517823 +176480,2011-10-27 09:00:00,BMFBOVESPA:ITUB4,7.38503636 +176481,2011-10-28 09:00:00,BMFBOVESPA:ITUB4,7.27730568 +176482,2011-10-31 09:00:00,BMFBOVESPA:ITUB4,7.19595875 +176483,2011-11-01 09:00:00,BMFBOVESPA:ITUB4,7.06663699 +176484,2011-11-03 09:00:00,BMFBOVESPA:ITUB4,7.1480142 +176485,2011-11-04 09:00:00,BMFBOVESPA:ITUB4,7.17440701 +176486,2011-11-07 09:00:00,BMFBOVESPA:ITUB4,7.17000796 +176487,2011-11-08 09:00:00,BMFBOVESPA:ITUB4,7.15901108 +176488,2011-11-09 09:00:00,BMFBOVESPA:ITUB4,6.97866119 +176489,2011-11-10 09:00:00,BMFBOVESPA:ITUB4,6.90608134 +176490,2011-11-11 09:00:00,BMFBOVESPA:ITUB4,7.00285448 +176491,2011-11-14 09:00:00,BMFBOVESPA:ITUB4,7.02044994 +176492,2011-11-16 09:00:00,BMFBOVESPA:ITUB4,7.06663699 +176493,2011-11-17 09:00:00,BMFBOVESPA:ITUB4,6.80051083 +176494,2011-11-18 09:00:00,BMFBOVESPA:ITUB4,6.69713986 +176495,2011-11-21 09:00:00,BMFBOVESPA:ITUB4,6.60036671 +176496,2011-11-22 09:00:00,BMFBOVESPA:ITUB4,6.58277125 +176497,2011-11-23 09:00:00,BMFBOVESPA:ITUB4,6.50139404 +176498,2011-11-24 09:00:00,BMFBOVESPA:ITUB4,6.52778685 +176499,2011-11-25 09:00:00,BMFBOVESPA:ITUB4,6.49039716 +176500,2011-11-28 09:00:00,BMFBOVESPA:ITUB4,6.67294657 +176501,2011-11-29 09:00:00,BMFBOVESPA:ITUB4,6.62016095 +176502,2011-11-30 09:00:00,BMFBOVESPA:ITUB4,7.01605089 +176503,2011-12-01 09:00:00,BMFBOVESPA:ITUB4,7.29371737 +176504,2011-12-02 09:00:00,BMFBOVESPA:ITUB4,7.32012002 +176505,2011-12-05 09:00:00,BMFBOVESPA:ITUB4,7.43673054 +176506,2011-12-06 09:00:00,BMFBOVESPA:ITUB4,7.46973481 +176507,2011-12-07 09:00:00,BMFBOVESPA:ITUB4,7.45873339 +176508,2011-12-08 09:00:00,BMFBOVESPA:ITUB4,7.44333215 +176509,2011-12-09 09:00:00,BMFBOVESPA:ITUB4,7.52473964 +176510,2011-12-12 09:00:00,BMFBOVESPA:ITUB4,7.43673054 +176511,2011-12-13 09:00:00,BMFBOVESPA:ITUB4,7.42572988 +176512,2011-12-14 09:00:00,BMFBOVESPA:ITUB4,7.37072429 +176513,2011-12-15 09:00:00,BMFBOVESPA:ITUB4,7.26071386 +176514,2011-12-16 09:00:00,BMFBOVESPA:ITUB4,7.30471803 +176515,2011-12-19 09:00:00,BMFBOVESPA:ITUB4,7.26071386 +176516,2011-12-20 09:00:00,BMFBOVESPA:ITUB4,7.43673054 +176517,2011-12-21 09:00:00,BMFBOVESPA:ITUB4,7.43673054 +176518,2011-12-22 09:00:00,BMFBOVESPA:ITUB4,7.56874457 +176519,2011-12-23 09:00:00,BMFBOVESPA:ITUB4,7.63255054 +176520,2011-12-26 09:00:00,BMFBOVESPA:ITUB4,7.59074665 +176521,2011-12-27 09:00:00,BMFBOVESPA:ITUB4,7.6124914 +176522,2011-12-28 09:00:00,BMFBOVESPA:ITUB4,7.43942962 +176523,2011-12-29 09:00:00,BMFBOVESPA:ITUB4,7.54149193 +176524,2012-01-02 09:00:00,BMFBOVESPA:ITUB4,7.55303225 +176525,2012-01-03 09:00:00,BMFBOVESPA:ITUB4,7.74169205 +176526,2012-01-04 09:00:00,BMFBOVESPA:ITUB4,7.75056964 +176527,2012-01-05 09:00:00,BMFBOVESPA:ITUB4,7.6928627 +176528,2012-01-06 09:00:00,BMFBOVESPA:ITUB4,7.75056964 +176529,2012-01-09 09:00:00,BMFBOVESPA:ITUB4,7.79939975 +176530,2012-01-10 09:00:00,BMFBOVESPA:ITUB4,7.90149763 +176531,2012-01-11 09:00:00,BMFBOVESPA:ITUB4,7.91259594 +176532,2012-01-12 09:00:00,BMFBOVESPA:ITUB4,7.93035186 +176533,2012-01-13 09:00:00,BMFBOVESPA:ITUB4,7.87930254 +176534,2012-01-16 09:00:00,BMFBOVESPA:ITUB4,7.93257182 +176535,2012-01-17 09:00:00,BMFBOVESPA:ITUB4,7.97918121 +176536,2012-01-18 09:00:00,BMFBOVESPA:ITUB4,8.1545235 +176537,2012-01-19 09:00:00,BMFBOVESPA:ITUB4,8.20113366 +176538,2012-01-20 09:00:00,BMFBOVESPA:ITUB4,8.23442554 +176539,2012-01-23 09:00:00,BMFBOVESPA:ITUB4,8.07905989 +176540,2012-01-24 09:00:00,BMFBOVESPA:ITUB4,7.93257182 +176541,2012-01-26 09:00:00,BMFBOVESPA:ITUB4,8.05686404 +176542,2012-01-27 09:00:00,BMFBOVESPA:ITUB4,8.01469381 +176543,2012-01-30 09:00:00,BMFBOVESPA:ITUB4,7.87930254 +176544,2012-01-31 09:00:00,BMFBOVESPA:ITUB4,7.79496058 +176545,2012-02-01 09:00:00,BMFBOVESPA:ITUB4,7.92640391 +176546,2012-02-02 09:00:00,BMFBOVESPA:ITUB4,7.92640391 +176547,2012-02-03 09:00:00,BMFBOVESPA:ITUB4,7.95748794 +176548,2012-02-06 09:00:00,BMFBOVESPA:ITUB4,8.00633395 +176549,2012-02-07 09:00:00,BMFBOVESPA:ITUB4,8.08182405 +176550,2012-02-08 09:00:00,BMFBOVESPA:ITUB4,8.25944611 +176551,2012-02-09 09:00:00,BMFBOVESPA:ITUB4,8.20393945 +176552,2012-02-10 09:00:00,BMFBOVESPA:ITUB4,8.05962064 +176553,2012-02-13 09:00:00,BMFBOVESPA:ITUB4,8.31495351 +176554,2012-02-14 09:00:00,BMFBOVESPA:ITUB4,8.2106001 +176555,2012-02-15 09:00:00,BMFBOVESPA:ITUB4,8.08182405 +176556,2012-02-16 09:00:00,BMFBOVESPA:ITUB4,8.10180675 +176557,2012-02-17 09:00:00,BMFBOVESPA:ITUB4,8.13955067 +176558,2012-02-22 09:00:00,BMFBOVESPA:ITUB4,8.06628204 +176559,2012-02-23 09:00:00,BMFBOVESPA:ITUB4,8.01521455 +176560,2012-02-24 09:00:00,BMFBOVESPA:ITUB4,7.99301189 +176561,2012-02-27 10:00:00,BMFBOVESPA:ITUB4,7.90642121 +176562,2012-02-28 10:00:00,BMFBOVESPA:ITUB4,8.12178869 +176563,2012-02-29 10:00:00,BMFBOVESPA:ITUB4,8.1706347 +176564,2012-03-01 10:00:00,BMFBOVESPA:ITUB4,8.35738108 +176565,2012-03-02 10:00:00,BMFBOVESPA:ITUB4,8.46971138 +176566,2012-03-05 10:00:00,BMFBOVESPA:ITUB4,8.34614805 +176567,2012-03-06 10:00:00,BMFBOVESPA:ITUB4,8.0653223 +176568,2012-03-07 10:00:00,BMFBOVESPA:ITUB4,8.23381775 +176569,2012-03-08 10:00:00,BMFBOVESPA:ITUB4,8.49667035 +176570,2012-03-09 10:00:00,BMFBOVESPA:ITUB4,8.63146671 +176571,2012-03-12 10:00:00,BMFBOVESPA:ITUB4,8.49442389 +176572,2012-03-13 10:00:00,BMFBOVESPA:ITUB4,8.59327471 +176573,2012-03-14 10:00:00,BMFBOVESPA:ITUB4,8.62697455 +176574,2012-03-15 10:00:00,BMFBOVESPA:ITUB4,8.6427005 +176575,2012-03-16 10:00:00,BMFBOVESPA:ITUB4,8.67190591 +176576,2012-03-19 10:00:00,BMFBOVESPA:ITUB4,8.64943986 +176577,2012-03-20 10:00:00,BMFBOVESPA:ITUB4,8.51913641 +176578,2012-03-21 10:00:00,BMFBOVESPA:ITUB4,8.46971138 +176579,2012-03-22 10:00:00,BMFBOVESPA:ITUB4,8.23381775 +176580,2012-03-23 10:00:00,BMFBOVESPA:ITUB4,8.15518578 +176581,2012-03-26 10:00:00,BMFBOVESPA:ITUB4,8.29896872 +176582,2012-03-27 10:00:00,BMFBOVESPA:ITUB4,8.30570884 +176583,2012-03-28 10:00:00,BMFBOVESPA:ITUB4,8.08778836 +176584,2012-03-29 10:00:00,BMFBOVESPA:ITUB4,8.00466348 +176585,2012-03-30 10:00:00,BMFBOVESPA:ITUB4,7.84740107 +176586,2012-04-02 10:00:00,BMFBOVESPA:ITUB4,7.93392893 +176587,2012-04-03 10:00:00,BMFBOVESPA:ITUB4,7.81031261 +176588,2012-04-04 10:00:00,BMFBOVESPA:ITUB4,7.56982238 +176589,2012-04-05 10:00:00,BMFBOVESPA:ITUB4,7.41698778 +176590,2012-04-09 10:00:00,BMFBOVESPA:ITUB4,7.30460904 +176591,2012-04-10 10:00:00,BMFBOVESPA:ITUB4,7.15626886 +176592,2012-04-11 10:00:00,BMFBOVESPA:ITUB4,7.13604093 +176593,2012-04-12 10:00:00,BMFBOVESPA:ITUB4,7.40799742 +176594,2012-04-13 10:00:00,BMFBOVESPA:ITUB4,7.12030818 +176595,2012-04-16 10:00:00,BMFBOVESPA:ITUB4,7.06861398 +176596,2012-04-17 10:00:00,BMFBOVESPA:ITUB4,7.07985156 +176597,2012-04-18 10:00:00,BMFBOVESPA:ITUB4,7.03714773 +176598,2012-04-19 10:00:00,BMFBOVESPA:ITUB4,7.08884192 +176599,2012-04-20 10:00:00,BMFBOVESPA:ITUB4,7.24392449 +176600,2012-04-23 10:00:00,BMFBOVESPA:ITUB4,7.14503129 +176601,2012-04-24 10:00:00,BMFBOVESPA:ITUB4,7.06861398 +176602,2012-04-25 10:00:00,BMFBOVESPA:ITUB4,6.65281326 +176603,2012-04-26 10:00:00,BMFBOVESPA:ITUB4,6.65506122 +176604,2012-04-27 10:00:00,BMFBOVESPA:ITUB4,6.67528916 +176605,2012-04-30 10:00:00,BMFBOVESPA:ITUB4,6.74271609 +176606,2012-05-02 10:00:00,BMFBOVESPA:ITUB4,6.57518795 +176607,2012-05-03 10:00:00,BMFBOVESPA:ITUB4,6.56619381 +176608,2012-05-04 10:00:00,BMFBOVESPA:ITUB4,6.47624556 +176609,2012-05-07 10:00:00,BMFBOVESPA:ITUB4,6.52121931 +176610,2012-05-08 10:00:00,BMFBOVESPA:ITUB4,6.53246293 +176611,2012-05-09 10:00:00,BMFBOVESPA:ITUB4,6.43576925 +176612,2012-05-10 10:00:00,BMFBOVESPA:ITUB4,6.43801723 +176613,2012-05-11 10:00:00,BMFBOVESPA:ITUB4,6.52346803 +176614,2012-05-14 10:00:00,BMFBOVESPA:ITUB4,6.3862973 +176615,2012-05-15 10:00:00,BMFBOVESPA:ITUB4,6.40428711 +176616,2012-05-16 10:00:00,BMFBOVESPA:ITUB4,6.25362403 +176617,2012-05-17 10:00:00,BMFBOVESPA:ITUB4,6.08272317 +176618,2012-05-18 10:00:00,BMFBOVESPA:ITUB4,6.11420533 +176619,2012-05-21 10:00:00,BMFBOVESPA:ITUB4,6.44926086 +176620,2012-05-22 10:00:00,BMFBOVESPA:ITUB4,6.42227614 +176621,2012-05-23 10:00:00,BMFBOVESPA:ITUB4,6.41328201 +176622,2012-05-24 10:00:00,BMFBOVESPA:ITUB4,6.3233345 +176623,2012-05-25 10:00:00,BMFBOVESPA:ITUB4,6.39978965 +176624,2012-05-28 10:00:00,BMFBOVESPA:ITUB4,6.41777945 +176625,2012-05-29 10:00:00,BMFBOVESPA:ITUB4,6.35706463 +176626,2012-05-30 10:00:00,BMFBOVESPA:ITUB4,6.3233345 +176627,2012-05-31 10:00:00,BMFBOVESPA:ITUB4,6.58868031 +176628,2012-06-01 10:00:00,BMFBOVESPA:ITUB4,6.43006608 +176629,2012-06-04 10:00:00,BMFBOVESPA:ITUB4,6.3333232 +176630,2012-06-05 10:00:00,BMFBOVESPA:ITUB4,6.23657882 +176631,2012-06-06 10:00:00,BMFBOVESPA:ITUB4,6.49756189 +176632,2012-06-08 10:00:00,BMFBOVESPA:ITUB4,6.45931389 +176633,2012-06-11 10:00:00,BMFBOVESPA:ITUB4,6.52456022 +176634,2012-06-12 10:00:00,BMFBOVESPA:ITUB4,6.6370525 +176635,2012-06-13 10:00:00,BMFBOVESPA:ITUB4,6.64830142 +176636,2012-06-14 10:00:00,BMFBOVESPA:ITUB4,6.65280115 +176637,2012-06-15 10:00:00,BMFBOVESPA:ITUB4,6.79454198 +176638,2012-06-18 10:00:00,BMFBOVESPA:ITUB4,6.74954478 +176639,2012-06-19 10:00:00,BMFBOVESPA:ITUB4,6.85753732 +176640,2012-06-20 10:00:00,BMFBOVESPA:ITUB4,6.7607937 +176641,2012-06-21 10:00:00,BMFBOVESPA:ITUB4,6.49531241 +176642,2012-06-22 10:00:00,BMFBOVESPA:ITUB4,6.36032078 +176643,2012-06-25 10:00:00,BMFBOVESPA:ITUB4,6.11958758 +176644,2012-06-26 10:00:00,BMFBOVESPA:ITUB4,6.11058814 +176645,2012-06-27 10:00:00,BMFBOVESPA:ITUB4,6.18933289 +176646,2012-06-28 10:00:00,BMFBOVESPA:ITUB4,6.13083651 +176647,2012-06-29 10:00:00,BMFBOVESPA:ITUB4,6.36482125 +176648,2012-07-02 10:00:00,BMFBOVESPA:ITUB4,6.3884552 +176649,2012-07-03 10:00:00,BMFBOVESPA:ITUB4,6.516765 +176650,2012-07-04 10:00:00,BMFBOVESPA:ITUB4,6.55503269 +176651,2012-07-05 10:00:00,BMFBOVESPA:ITUB4,6.62931706 +176652,2012-07-06 10:00:00,BMFBOVESPA:ITUB4,6.58429563 +176653,2012-07-10 10:00:00,BMFBOVESPA:ITUB4,6.28940986 +176654,2012-07-11 10:00:00,BMFBOVESPA:ITUB4,6.31642181 +176655,2012-07-12 10:00:00,BMFBOVESPA:ITUB4,6.38170221 +176656,2012-07-13 10:00:00,BMFBOVESPA:ITUB4,6.56178567 +176657,2012-07-16 10:00:00,BMFBOVESPA:ITUB4,6.55503269 +176658,2012-07-17 10:00:00,BMFBOVESPA:ITUB4,6.50550926 +176659,2012-07-18 10:00:00,BMFBOVESPA:ITUB4,6.66083101 +176660,2012-07-19 10:00:00,BMFBOVESPA:ITUB4,6.78914081 +176661,2012-07-20 10:00:00,BMFBOVESPA:ITUB4,6.7643791 +176662,2012-07-23 10:00:00,BMFBOVESPA:ITUB4,6.57304066 +176663,2012-07-24 10:00:00,BMFBOVESPA:ITUB4,6.79589379 +176664,2012-07-25 10:00:00,BMFBOVESPA:ITUB4,6.84316546 +176665,2012-07-26 10:00:00,BMFBOVESPA:ITUB4,7.03225291 +176666,2012-07-27 10:00:00,BMFBOVESPA:ITUB4,7.29337449 +176667,2012-07-30 10:00:00,BMFBOVESPA:ITUB4,7.49371692 +176668,2012-07-31 10:00:00,BMFBOVESPA:ITUB4,7.30913147 +176669,2012-08-01 10:00:00,BMFBOVESPA:ITUB4,7.25845984 +176670,2012-08-02 10:00:00,BMFBOVESPA:ITUB4,7.13293011 +176671,2012-08-03 10:00:00,BMFBOVESPA:ITUB4,7.34873431 +176672,2012-08-06 10:00:00,BMFBOVESPA:ITUB4,7.51456475 +176673,2012-08-07 10:00:00,BMFBOVESPA:ITUB4,7.58498444 +176674,2012-08-08 10:00:00,BMFBOVESPA:ITUB4,7.75762992 +176675,2012-08-09 10:00:00,BMFBOVESPA:ITUB4,7.68039367 +176676,2012-08-10 10:00:00,BMFBOVESPA:ITUB4,7.76444422 +176677,2012-08-13 10:00:00,BMFBOVESPA:ITUB4,7.71219674 +176678,2012-08-14 10:00:00,BMFBOVESPA:ITUB4,7.65313346 +176679,2012-08-15 10:00:00,BMFBOVESPA:ITUB4,7.6894794 +176680,2012-08-16 10:00:00,BMFBOVESPA:ITUB4,7.84167972 +176681,2012-08-17 10:00:00,BMFBOVESPA:ITUB4,7.8734828 +176682,2012-08-20 10:00:00,BMFBOVESPA:ITUB4,7.80306159 +176683,2012-08-21 10:00:00,BMFBOVESPA:ITUB4,7.75762992 +176684,2012-08-22 10:00:00,BMFBOVESPA:ITUB4,7.78716006 +176685,2012-08-23 10:00:00,BMFBOVESPA:ITUB4,7.73491258 +176686,2012-08-24 10:00:00,BMFBOVESPA:ITUB4,7.72582609 +176687,2012-08-27 10:00:00,BMFBOVESPA:ITUB4,7.60997321 +176688,2012-08-28 10:00:00,BMFBOVESPA:ITUB4,7.60997321 +176689,2012-08-29 10:00:00,BMFBOVESPA:ITUB4,7.42597057 +176690,2012-08-30 10:00:00,BMFBOVESPA:ITUB4,7.38280958 +176691,2012-08-31 10:00:00,BMFBOVESPA:ITUB4,7.20107912 +176692,2012-09-03 10:00:00,BMFBOVESPA:ITUB4,7.28403143 +176693,2012-09-04 10:00:00,BMFBOVESPA:ITUB4,7.13630509 +176694,2012-09-05 10:00:00,BMFBOVESPA:ITUB4,7.15903227 +176695,2012-09-06 10:00:00,BMFBOVESPA:ITUB4,7.36357696 +176696,2012-09-10 10:00:00,BMFBOVESPA:ITUB4,7.40675763 +176697,2012-09-11 10:00:00,BMFBOVESPA:ITUB4,7.48630241 +176698,2012-09-12 10:00:00,BMFBOVESPA:ITUB4,7.68402826 +176699,2012-09-13 10:00:00,BMFBOVESPA:ITUB4,7.84084487 +176700,2012-09-14 10:00:00,BMFBOVESPA:ITUB4,7.93175362 +176701,2012-09-17 10:00:00,BMFBOVESPA:ITUB4,7.84084487 +176702,2012-09-18 10:00:00,BMFBOVESPA:ITUB4,7.65448299 +176703,2012-09-19 10:00:00,BMFBOVESPA:ITUB4,7.65902888 +176704,2012-09-20 10:00:00,BMFBOVESPA:ITUB4,7.60221054 +176705,2012-09-21 10:00:00,BMFBOVESPA:ITUB4,7.64766491 +176706,2012-09-24 10:00:00,BMFBOVESPA:ITUB4,7.67266429 +176707,2012-09-25 10:00:00,BMFBOVESPA:ITUB4,7.21130473 +176708,2012-09-26 10:00:00,BMFBOVESPA:ITUB4,7.24994102 +176709,2012-09-27 10:00:00,BMFBOVESPA:ITUB4,7.15903227 +176710,2012-09-28 10:00:00,BMFBOVESPA:ITUB4,6.95221616 +176711,2012-10-01 10:00:00,BMFBOVESPA:ITUB4,7.06022006 +176712,2012-10-02 10:00:00,BMFBOVESPA:ITUB4,7.02611301 +176713,2012-10-03 10:00:00,BMFBOVESPA:ITUB4,6.9351596 +176714,2012-10-04 10:00:00,BMFBOVESPA:ITUB4,6.94652887 +176715,2012-10-05 10:00:00,BMFBOVESPA:ITUB4,7.00110076 +176716,2012-10-08 10:00:00,BMFBOVESPA:ITUB4,7.01701744 +176717,2012-10-09 10:00:00,BMFBOVESPA:ITUB4,6.84420695 +176718,2012-10-10 10:00:00,BMFBOVESPA:ITUB4,6.68503943 +176719,2012-10-11 10:00:00,BMFBOVESPA:ITUB4,6.74188503 +176720,2012-10-15 10:00:00,BMFBOVESPA:ITUB4,6.77826579 +176721,2012-10-16 10:00:00,BMFBOVESPA:ITUB4,6.80100432 +176722,2012-10-17 10:00:00,BMFBOVESPA:ITUB4,6.79873062 +176723,2012-10-18 10:00:00,BMFBOVESPA:ITUB4,6.78053949 +176724,2012-10-19 10:00:00,BMFBOVESPA:ITUB4,6.70777721 +176725,2012-10-22 09:00:00,BMFBOVESPA:ITUB4,6.67367016 +176726,2012-10-23 09:00:00,BMFBOVESPA:ITUB4,6.46220446 +176727,2012-10-24 09:00:00,BMFBOVESPA:ITUB4,6.72596836 +176728,2012-10-25 09:00:00,BMFBOVESPA:ITUB4,6.82146841 +176729,2012-10-26 09:00:00,BMFBOVESPA:ITUB4,6.72824206 +176730,2012-10-29 09:00:00,BMFBOVESPA:ITUB4,6.73051576 +176731,2012-10-30 09:00:00,BMFBOVESPA:ITUB4,6.81237284 +176732,2012-10-31 09:00:00,BMFBOVESPA:ITUB4,6.7532543 +176733,2012-11-01 09:00:00,BMFBOVESPA:ITUB4,7.05241272 +176734,2012-11-05 09:00:00,BMFBOVESPA:ITUB4,7.04558707 +176735,2012-11-06 09:00:00,BMFBOVESPA:ITUB4,7.11156154 +176736,2012-11-07 09:00:00,BMFBOVESPA:ITUB4,6.93411358 +176737,2012-11-08 09:00:00,BMFBOVESPA:ITUB4,6.7794155 +176738,2012-11-09 09:00:00,BMFBOVESPA:ITUB4,6.78396594 +176739,2012-11-12 09:00:00,BMFBOVESPA:ITUB4,6.7794155 +176740,2012-11-13 09:00:00,BMFBOVESPA:ITUB4,6.90453955 +176741,2012-11-14 09:00:00,BMFBOVESPA:ITUB4,6.8089903 +176742,2012-11-16 09:00:00,BMFBOVESPA:ITUB4,6.8340154 +176743,2012-11-19 09:00:00,BMFBOVESPA:ITUB4,7.04558707 +176744,2012-11-21 09:00:00,BMFBOVESPA:ITUB4,7.13203622 +176745,2012-11-22 09:00:00,BMFBOVESPA:ITUB4,7.21621014 +176746,2012-11-23 09:00:00,BMFBOVESPA:ITUB4,7.30038407 +176747,2012-11-26 09:00:00,BMFBOVESPA:ITUB4,7.16616068 +176748,2012-11-27 09:00:00,BMFBOVESPA:ITUB4,7.05468718 +176749,2012-11-28 09:00:00,BMFBOVESPA:ITUB4,7.08653719 +176750,2012-11-29 09:00:00,BMFBOVESPA:ITUB4,7.26626037 +176751,2012-11-30 09:00:00,BMFBOVESPA:ITUB4,7.31175864 +176752,2012-12-03 09:00:00,BMFBOVESPA:ITUB4,7.51091426 +176753,2012-12-04 09:00:00,BMFBOVESPA:ITUB4,7.42897695 +176754,2012-12-05 09:00:00,BMFBOVESPA:ITUB4,7.46767001 +176755,2012-12-06 09:00:00,BMFBOVESPA:ITUB4,7.44263354 +176756,2012-12-07 09:00:00,BMFBOVESPA:ITUB4,7.45628939 +176757,2012-12-10 09:00:00,BMFBOVESPA:ITUB4,7.46084133 +176758,2012-12-11 09:00:00,BMFBOVESPA:ITUB4,7.50863904 +176759,2012-12-12 09:00:00,BMFBOVESPA:ITUB4,7.47904987 +176760,2012-12-13 09:00:00,BMFBOVESPA:ITUB4,7.48360182 +176761,2012-12-14 09:00:00,BMFBOVESPA:ITUB4,7.4198723 +176762,2012-12-17 09:00:00,BMFBOVESPA:ITUB4,7.44263354 +176763,2012-12-18 09:00:00,BMFBOVESPA:ITUB4,7.4858778 +176764,2012-12-19 09:00:00,BMFBOVESPA:ITUB4,7.74989752 +176765,2012-12-20 09:00:00,BMFBOVESPA:ITUB4,7.71575792 +176766,2012-12-21 09:00:00,BMFBOVESPA:ITUB4,7.83183559 +176767,2012-12-26 09:00:00,BMFBOVESPA:ITUB4,7.74960687 +176768,2012-12-27 09:00:00,BMFBOVESPA:ITUB4,7.62098221 +176769,2012-12-28 09:00:00,BMFBOVESPA:ITUB4,7.66921665 +176770,2013-01-02 09:00:00,BMFBOVESPA:ITUB4,7.92313187 +176771,2013-01-03 09:00:00,BMFBOVESPA:ITUB4,8.15981418 +176772,2013-01-04 09:00:00,BMFBOVESPA:ITUB4,8.08628215 +176773,2013-01-07 09:00:00,BMFBOVESPA:ITUB4,7.97368542 +176774,2013-01-08 09:00:00,BMFBOVESPA:ITUB4,8.00585559 +176775,2013-01-09 09:00:00,BMFBOVESPA:ITUB4,8.13453854 +176776,2013-01-10 09:00:00,BMFBOVESPA:ITUB4,8.03113274 +176777,2013-01-11 09:00:00,BMFBOVESPA:ITUB4,8.05181406 +176778,2013-01-14 09:00:00,BMFBOVESPA:ITUB4,8.15062324 +176779,2013-01-15 09:00:00,BMFBOVESPA:ITUB4,8.04951537 +176780,2013-01-16 09:00:00,BMFBOVESPA:ITUB4,8.12075024 +176781,2013-01-17 09:00:00,BMFBOVESPA:ITUB4,8.25862412 +176782,2013-01-18 09:00:00,BMFBOVESPA:ITUB4,8.2861992 +176783,2013-01-21 09:00:00,BMFBOVESPA:ITUB4,8.22645319 +176784,2013-01-22 09:00:00,BMFBOVESPA:ITUB4,8.31836937 +176785,2013-01-23 09:00:00,BMFBOVESPA:ITUB4,8.20347472 +176786,2013-01-24 09:00:00,BMFBOVESPA:ITUB4,8.21266642 +176787,2013-01-28 09:00:00,BMFBOVESPA:ITUB4,7.9966639 +176788,2013-01-29 09:00:00,BMFBOVESPA:ITUB4,7.98517503 +176789,2013-01-30 09:00:00,BMFBOVESPA:ITUB4,7.83351362 +176790,2013-01-31 09:00:00,BMFBOVESPA:ITUB4,7.89325886 +176791,2013-02-01 09:00:00,BMFBOVESPA:ITUB4,7.85073291 +176792,2013-02-04 09:00:00,BMFBOVESPA:ITUB4,7.66681957 +176793,2013-02-05 09:00:00,BMFBOVESPA:ITUB4,7.85992762 +176794,2013-02-06 09:00:00,BMFBOVESPA:ITUB4,7.6967062 +176795,2013-02-07 09:00:00,BMFBOVESPA:ITUB4,7.64842937 +176796,2013-02-08 09:00:00,BMFBOVESPA:ITUB4,7.78636305 +176797,2013-02-13 09:00:00,BMFBOVESPA:ITUB4,7.76567265 +176798,2013-02-14 09:00:00,BMFBOVESPA:ITUB4,7.72888999 +176799,2013-02-15 09:00:00,BMFBOVESPA:ITUB4,8.08751815 +176800,2013-02-18 10:00:00,BMFBOVESPA:ITUB4,8.17257764 +176801,2013-02-19 10:00:00,BMFBOVESPA:ITUB4,8.01395433 +176802,2013-02-20 10:00:00,BMFBOVESPA:ITUB4,7.87372122 +176803,2013-02-21 10:00:00,BMFBOVESPA:ITUB4,7.81624891 +176804,2013-02-22 10:00:00,BMFBOVESPA:ITUB4,8.06912719 +176805,2013-02-25 10:00:00,BMFBOVESPA:ITUB4,8.08521947 +176806,2013-02-26 10:00:00,BMFBOVESPA:ITUB4,7.93808956 +176807,2013-02-27 10:00:00,BMFBOVESPA:ITUB4,7.96797618 +176808,2013-02-28 10:00:00,BMFBOVESPA:ITUB4,8.0622304 +176809,2013-03-01 10:00:00,BMFBOVESPA:ITUB4,8.09558132 +176810,2013-03-04 10:00:00,BMFBOVESPA:ITUB4,8.06108295 +176811,2013-03-05 10:00:00,BMFBOVESPA:ITUB4,8.14387858 +176812,2013-03-06 10:00:00,BMFBOVESPA:ITUB4,8.27928424 +176813,2013-03-07 10:00:00,BMFBOVESPA:ITUB4,8.33275864 +176814,2013-03-08 10:00:00,BMFBOVESPA:ITUB4,8.57920864 +176815,2013-03-11 10:00:00,BMFBOVESPA:ITUB4,8.53270823 +176816,2013-03-12 10:00:00,BMFBOVESPA:ITUB4,8.4048344 +176817,2013-03-13 10:00:00,BMFBOVESPA:ITUB4,8.39320855 +176818,2013-03-14 10:00:00,BMFBOVESPA:ITUB4,8.26533397 +176819,2013-03-15 10:00:00,BMFBOVESPA:ITUB4,8.27230947 +176820,2013-03-18 10:00:00,BMFBOVESPA:ITUB4,8.37693386 +176821,2013-03-19 10:00:00,BMFBOVESPA:ITUB4,8.32810905 +176822,2013-03-20 10:00:00,BMFBOVESPA:ITUB4,8.40018407 +176823,2013-03-21 10:00:00,BMFBOVESPA:ITUB4,8.30718402 +176824,2013-03-22 10:00:00,BMFBOVESPA:ITUB4,8.20488481 +176825,2013-03-25 10:00:00,BMFBOVESPA:ITUB4,8.13746014 +176826,2013-03-26 10:00:00,BMFBOVESPA:ITUB4,8.22348466 +176827,2013-03-27 10:00:00,BMFBOVESPA:ITUB4,8.24208452 +176828,2013-03-28 10:00:00,BMFBOVESPA:ITUB4,8.36763394 +176829,2013-04-01 10:00:00,BMFBOVESPA:ITUB4,8.24552308 +176830,2013-04-02 10:00:00,BMFBOVESPA:ITUB4,8.12922516 +176831,2013-04-03 10:00:00,BMFBOVESPA:ITUB4,8.09898733 +176832,2013-04-04 10:00:00,BMFBOVESPA:ITUB4,7.86871816 +176833,2013-04-05 10:00:00,BMFBOVESPA:ITUB4,7.86639148 +176834,2013-04-08 10:00:00,BMFBOVESPA:ITUB4,7.85243516 +176835,2013-04-09 10:00:00,BMFBOVESPA:ITUB4,8.03618652 +176836,2013-04-10 10:00:00,BMFBOVESPA:ITUB4,8.16411408 +176837,2013-04-11 10:00:00,BMFBOVESPA:ITUB4,8.19202597 +176838,2013-04-12 10:00:00,BMFBOVESPA:ITUB4,8.03153465 +176839,2013-04-15 10:00:00,BMFBOVESPA:ITUB4,7.87336926 +176840,2013-04-16 10:00:00,BMFBOVESPA:ITUB4,8.07107619 +176841,2013-04-17 10:00:00,BMFBOVESPA:ITUB4,7.87336926 +176842,2013-04-18 10:00:00,BMFBOVESPA:ITUB4,7.60355781 +176843,2013-04-19 10:00:00,BMFBOVESPA:ITUB4,7.77102767 +176844,2013-04-22 10:00:00,BMFBOVESPA:ITUB4,7.7454417 +176845,2013-04-23 10:00:00,BMFBOVESPA:ITUB4,7.78033137 +176846,2013-04-24 10:00:00,BMFBOVESPA:ITUB4,7.83615365 +176847,2013-04-25 10:00:00,BMFBOVESPA:ITUB4,7.88267298 +176848,2013-04-26 10:00:00,BMFBOVESPA:ITUB4,7.62216599 +176849,2013-04-29 10:00:00,BMFBOVESPA:ITUB4,7.62914377 +176850,2013-04-30 10:00:00,BMFBOVESPA:ITUB4,7.82452402 +176851,2013-05-02 10:00:00,BMFBOVESPA:ITUB4,7.73493604 +176852,2013-05-03 10:00:00,BMFBOVESPA:ITUB4,7.84197793 +176853,2013-05-06 10:00:00,BMFBOVESPA:ITUB4,7.830343 +176854,2013-05-07 10:00:00,BMFBOVESPA:ITUB4,8.0607151 +176855,2013-05-08 10:00:00,BMFBOVESPA:ITUB4,8.14448712 +176856,2013-05-09 10:00:00,BMFBOVESPA:ITUB4,8.14448712 +176857,2013-05-10 10:00:00,BMFBOVESPA:ITUB4,8.06769591 +176858,2013-05-13 10:00:00,BMFBOVESPA:ITUB4,7.91411426 +176859,2013-05-14 10:00:00,BMFBOVESPA:ITUB4,8.0327911 +176860,2013-05-15 10:00:00,BMFBOVESPA:ITUB4,8.167757 +176861,2013-05-16 10:00:00,BMFBOVESPA:ITUB4,8.09096655 +176862,2013-05-17 10:00:00,BMFBOVESPA:ITUB4,8.20266181 +176863,2013-05-20 10:00:00,BMFBOVESPA:ITUB4,8.27247146 +176864,2013-05-21 10:00:00,BMFBOVESPA:ITUB4,8.40349092 +176865,2013-05-22 10:00:00,BMFBOVESPA:ITUB4,8.5135566 +176866,2013-05-23 10:00:00,BMFBOVESPA:ITUB4,8.44188577 +176867,2013-05-24 10:00:00,BMFBOVESPA:ITUB4,8.41628921 +176868,2013-05-27 10:00:00,BMFBOVESPA:ITUB4,8.38045341 +176869,2013-05-28 10:00:00,BMFBOVESPA:ITUB4,8.40860902 +176870,2013-05-29 10:00:00,BMFBOVESPA:ITUB4,8.20383349 +176871,2013-05-31 10:00:00,BMFBOVESPA:ITUB4,8.29342373 +176872,2013-06-03 10:00:00,BMFBOVESPA:ITUB4,8.22556006 +176873,2013-06-04 10:00:00,BMFBOVESPA:ITUB4,8.26653363 +176874,2013-06-05 10:00:00,BMFBOVESPA:ITUB4,7.97971482 +176875,2013-06-06 10:00:00,BMFBOVESPA:ITUB4,8.05398104 +176876,2013-06-07 10:00:00,BMFBOVESPA:ITUB4,8.00276293 +176877,2013-06-10 10:00:00,BMFBOVESPA:ITUB4,7.98739803 +176878,2013-06-11 10:00:00,BMFBOVESPA:ITUB4,7.72618789 +176879,2013-06-12 10:00:00,BMFBOVESPA:ITUB4,7.70826167 +176880,2013-06-13 10:00:00,BMFBOVESPA:ITUB4,7.68777412 +176881,2013-06-14 10:00:00,BMFBOVESPA:ITUB4,7.52387754 +176882,2013-06-17 10:00:00,BMFBOVESPA:ITUB4,7.56485188 +176883,2013-06-18 10:00:00,BMFBOVESPA:ITUB4,7.51875642 +176884,2013-06-19 10:00:00,BMFBOVESPA:ITUB4,7.42656398 +176885,2013-06-20 10:00:00,BMFBOVESPA:ITUB4,7.5110732 +176886,2013-06-21 10:00:00,BMFBOVESPA:ITUB4,7.31388475 +176887,2013-06-24 10:00:00,BMFBOVESPA:ITUB4,7.06804027 +176888,2013-06-25 10:00:00,BMFBOVESPA:ITUB4,7.09621026 +176889,2013-06-26 10:00:00,BMFBOVESPA:ITUB4,7.1320627 +176890,2013-06-27 10:00:00,BMFBOVESPA:ITUB4,7.27547174 +176891,2013-06-28 10:00:00,BMFBOVESPA:ITUB4,7.36766418 +176892,2013-07-01 10:00:00,BMFBOVESPA:ITUB4,7.30232474 +176893,2013-07-02 10:00:00,BMFBOVESPA:ITUB4,6.98717168 +176894,2013-07-03 10:00:00,BMFBOVESPA:ITUB4,6.90774271 +176895,2013-07-04 10:00:00,BMFBOVESPA:ITUB4,6.99485792 +176896,2013-07-05 10:00:00,BMFBOVESPA:ITUB4,6.86674718 +176897,2013-07-08 10:00:00,BMFBOVESPA:ITUB4,6.86674718 +176898,2013-07-10 10:00:00,BMFBOVESPA:ITUB4,6.9154297 +176899,2013-07-11 10:00:00,BMFBOVESPA:ITUB4,7.08709804 +176900,2013-07-12 10:00:00,BMFBOVESPA:ITUB4,7.01535606 +176901,2013-07-15 10:00:00,BMFBOVESPA:ITUB4,7.1434668 +176902,2013-07-16 10:00:00,BMFBOVESPA:ITUB4,7.18446232 +176903,2013-07-17 10:00:00,BMFBOVESPA:ITUB4,7.27670245 +176904,2013-07-18 10:00:00,BMFBOVESPA:ITUB4,7.28695151 +176905,2013-07-19 10:00:00,BMFBOVESPA:ITUB4,7.25876714 +176906,2013-07-22 10:00:00,BMFBOVESPA:ITUB4,7.40993733 +176907,2013-07-23 10:00:00,BMFBOVESPA:ITUB4,7.50986369 +176908,2013-07-24 10:00:00,BMFBOVESPA:ITUB4,7.42018641 +176909,2013-07-25 10:00:00,BMFBOVESPA:ITUB4,7.43043548 +176910,2013-07-26 10:00:00,BMFBOVESPA:ITUB4,7.43043548 +176911,2013-07-29 10:00:00,BMFBOVESPA:ITUB4,7.4278734 +176912,2013-07-30 10:00:00,BMFBOVESPA:ITUB4,7.48680423 +176913,2013-07-31 10:00:00,BMFBOVESPA:ITUB4,7.46630609 +176914,2013-08-01 10:00:00,BMFBOVESPA:ITUB4,7.70856291 +176915,2013-08-02 10:00:00,BMFBOVESPA:ITUB4,7.66498259 +176916,2013-08-05 10:00:00,BMFBOVESPA:ITUB4,7.54449603 +176917,2013-08-06 10:00:00,BMFBOVESPA:ITUB4,7.37017555 +176918,2013-08-07 10:00:00,BMFBOVESPA:ITUB4,7.35656209 +176919,2013-08-08 10:00:00,BMFBOVESPA:ITUB4,7.56882026 +176920,2013-08-09 10:00:00,BMFBOVESPA:ITUB4,7.60505948 +176921,2013-08-12 10:00:00,BMFBOVESPA:ITUB4,7.80955269 +176922,2013-08-13 10:00:00,BMFBOVESPA:ITUB4,7.85873476 +176923,2013-08-14 10:00:00,BMFBOVESPA:ITUB4,7.78107843 +176924,2013-08-15 10:00:00,BMFBOVESPA:ITUB4,7.71636571 +176925,2013-08-16 10:00:00,BMFBOVESPA:ITUB4,7.55846673 +176926,2013-08-19 10:00:00,BMFBOVESPA:ITUB4,7.49116544 +176927,2013-08-20 10:00:00,BMFBOVESPA:ITUB4,7.41092054 +176928,2013-08-21 10:00:00,BMFBOVESPA:ITUB4,7.35656209 +176929,2013-08-22 10:00:00,BMFBOVESPA:ITUB4,7.36173922 +176930,2013-08-23 10:00:00,BMFBOVESPA:ITUB4,7.61282519 +176931,2013-08-26 10:00:00,BMFBOVESPA:ITUB4,7.48339973 +176932,2013-08-27 10:00:00,BMFBOVESPA:ITUB4,7.27373013 +176933,2013-08-28 10:00:00,BMFBOVESPA:ITUB4,7.29961507 +176934,2013-08-29 10:00:00,BMFBOVESPA:ITUB4,7.3643278 +176935,2013-08-30 10:00:00,BMFBOVESPA:ITUB4,7.5066961 +176936,2013-09-02 10:00:00,BMFBOVESPA:ITUB4,7.58827464 +176937,2013-09-03 10:00:00,BMFBOVESPA:ITUB4,7.51316904 +176938,2013-09-04 10:00:00,BMFBOVESPA:ITUB4,7.53129811 +176939,2013-09-05 10:00:00,BMFBOVESPA:ITUB4,7.61158313 +176940,2013-09-06 10:00:00,BMFBOVESPA:ITUB4,7.76697451 +176941,2013-09-09 10:00:00,BMFBOVESPA:ITUB4,7.9845226 +176942,2013-09-10 10:00:00,BMFBOVESPA:ITUB4,8.04149913 +176943,2013-09-11 10:00:00,BMFBOVESPA:ITUB4,8.00265167 +176944,2013-09-12 10:00:00,BMFBOVESPA:ITUB4,7.9845226 +176945,2013-09-13 10:00:00,BMFBOVESPA:ITUB4,8.10106651 +176946,2013-09-16 10:00:00,BMFBOVESPA:ITUB4,8.05185871 +176947,2013-09-17 10:00:00,BMFBOVESPA:ITUB4,8.18135153 +176948,2013-09-18 10:00:00,BMFBOVESPA:ITUB4,8.41702869 +176949,2013-09-19 10:00:00,BMFBOVESPA:ITUB4,8.3652308 +176950,2013-09-20 10:00:00,BMFBOVESPA:ITUB4,8.1295544 +176951,2013-09-23 10:00:00,BMFBOVESPA:ITUB4,8.19430044 +176952,2013-09-24 10:00:00,BMFBOVESPA:ITUB4,8.15286288 +176953,2013-09-25 10:00:00,BMFBOVESPA:ITUB4,8.16063313 +176954,2013-09-26 10:00:00,BMFBOVESPA:ITUB4,8.15804305 +176955,2013-09-27 10:00:00,BMFBOVESPA:ITUB4,8.3445124 +176956,2013-09-30 10:00:00,BMFBOVESPA:ITUB4,8.14768347 +176957,2013-10-01 10:00:00,BMFBOVESPA:ITUB4,8.22671357 +176958,2013-10-02 10:00:00,BMFBOVESPA:ITUB4,8.19302962 +176959,2013-10-03 10:00:00,BMFBOVESPA:ITUB4,8.21375861 +176960,2013-10-04 10:00:00,BMFBOVESPA:ITUB4,8.23966852 +176961,2013-10-07 10:00:00,BMFBOVESPA:ITUB4,8.19043877 +176962,2013-10-08 10:00:00,BMFBOVESPA:ITUB4,8.1619365 +176963,2013-10-09 10:00:00,BMFBOVESPA:ITUB4,8.2500334 +176964,2013-10-10 10:00:00,BMFBOVESPA:ITUB4,8.39513484 +176965,2013-10-11 10:00:00,BMFBOVESPA:ITUB4,8.31481046 +176966,2013-10-14 10:00:00,BMFBOVESPA:ITUB4,8.37440584 +176967,2013-10-15 10:00:00,BMFBOVESPA:ITUB4,8.40808979 +176968,2013-10-16 10:00:00,BMFBOVESPA:ITUB4,8.50395997 +176969,2013-10-17 10:00:00,BMFBOVESPA:ITUB4,8.57651031 +176970,2013-10-18 10:00:00,BMFBOVESPA:ITUB4,8.78897965 +176971,2013-10-21 09:00:00,BMFBOVESPA:ITUB4,8.70865679 +176972,2013-10-22 09:00:00,BMFBOVESPA:ITUB4,8.75529647 +176973,2013-10-23 09:00:00,BMFBOVESPA:ITUB4,8.63610645 +176974,2013-10-24 09:00:00,BMFBOVESPA:ITUB4,8.59464771 +176975,2013-10-25 09:00:00,BMFBOVESPA:ITUB4,8.58169275 +176976,2013-10-28 09:00:00,BMFBOVESPA:ITUB4,8.65165226 +176977,2013-10-29 09:00:00,BMFBOVESPA:ITUB4,8.96776581 +176978,2013-10-30 09:00:00,BMFBOVESPA:ITUB4,8.93667269 +176979,2013-10-31 09:00:00,BMFBOVESPA:ITUB4,8.96517345 +176980,2013-11-01 09:00:00,BMFBOVESPA:ITUB4,8.87833905 +176981,2013-11-04 09:00:00,BMFBOVESPA:ITUB4,8.94573647 +176982,2013-11-05 09:00:00,BMFBOVESPA:ITUB4,8.79798061 +176983,2013-11-06 09:00:00,BMFBOVESPA:ITUB4,8.69169939 +176984,2013-11-07 09:00:00,BMFBOVESPA:ITUB4,8.5620885 +176985,2013-11-08 09:00:00,BMFBOVESPA:ITUB4,8.33656656 +176986,2013-11-11 09:00:00,BMFBOVESPA:ITUB4,8.37285725 +176987,2013-11-12 09:00:00,BMFBOVESPA:ITUB4,8.35989623 +176988,2013-11-13 09:00:00,BMFBOVESPA:ITUB4,8.52839092 +176989,2013-11-14 09:00:00,BMFBOVESPA:ITUB4,8.70984511 +176990,2013-11-18 09:00:00,BMFBOVESPA:ITUB4,8.82908735 +176991,2013-11-19 09:00:00,BMFBOVESPA:ITUB4,8.59319599 +176992,2013-11-21 09:00:00,BMFBOVESPA:ITUB4,8.50506049 +176993,2013-11-22 09:00:00,BMFBOVESPA:ITUB4,8.37804195 +176994,2013-11-25 09:00:00,BMFBOVESPA:ITUB4,8.25361501 +176995,2013-11-26 09:00:00,BMFBOVESPA:ITUB4,8.29509041 +176996,2013-11-27 09:00:00,BMFBOVESPA:ITUB4,8.5154284 +176997,2013-11-28 09:00:00,BMFBOVESPA:ITUB4,8.43766231 +176998,2013-11-29 09:00:00,BMFBOVESPA:ITUB4,8.54394353 +176999,2013-12-02 09:00:00,BMFBOVESPA:ITUB4,8.3559218 +177000,2013-12-03 09:00:00,BMFBOVESPA:ITUB4,8.1691966 +177001,2013-12-04 09:00:00,BMFBOVESPA:ITUB4,8.09139571 +177002,2013-12-05 09:00:00,BMFBOVESPA:ITUB4,8.06546081 +177003,2013-12-06 09:00:00,BMFBOVESPA:ITUB4,8.15104331 +177004,2013-12-09 09:00:00,BMFBOVESPA:ITUB4,8.22106488 +177005,2013-12-10 09:00:00,BMFBOVESPA:ITUB4,8.17697745 +177006,2013-12-11 09:00:00,BMFBOVESPA:ITUB4,7.95913191 +177007,2013-12-12 09:00:00,BMFBOVESPA:ITUB4,8.02656036 +177008,2013-12-13 09:00:00,BMFBOVESPA:ITUB4,8.02656036 +177009,2013-12-16 09:00:00,BMFBOVESPA:ITUB4,8.08361486 +177010,2013-12-17 09:00:00,BMFBOVESPA:ITUB4,8.09398806 +177011,2013-12-18 09:00:00,BMFBOVESPA:ITUB4,8.14326323 +177012,2013-12-19 09:00:00,BMFBOVESPA:ITUB4,8.32479992 +177013,2013-12-20 09:00:00,BMFBOVESPA:ITUB4,8.18216368 +177014,2013-12-23 09:00:00,BMFBOVESPA:ITUB4,8.21442392 +177015,2013-12-26 09:00:00,BMFBOVESPA:ITUB4,8.27185004 +177016,2013-12-27 09:00:00,BMFBOVESPA:ITUB4,8.24835764 +177017,2013-12-30 09:00:00,BMFBOVESPA:ITUB4,8.18310147 +177018,2014-01-02 09:00:00,BMFBOVESPA:ITUB4,8.23141008 +177019,2014-01-03 09:00:00,BMFBOVESPA:ITUB4,8.17656873 +177020,2014-01-06 09:00:00,BMFBOVESPA:ITUB4,8.2287988 +177021,2014-01-07 09:00:00,BMFBOVESPA:ITUB4,8.16612287 +177022,2014-01-08 09:00:00,BMFBOVESPA:ITUB4,8.29408601 +177023,2014-01-09 09:00:00,BMFBOVESPA:ITUB4,8.03554845 +177024,2014-01-10 09:00:00,BMFBOVESPA:ITUB4,8.07472062 +177025,2014-01-13 09:00:00,BMFBOVESPA:ITUB4,8.03816049 +177026,2014-01-14 09:00:00,BMFBOVESPA:ITUB4,8.15828829 +177027,2014-01-15 09:00:00,BMFBOVESPA:ITUB4,8.16090032 +177028,2014-01-16 09:00:00,BMFBOVESPA:ITUB4,7.99115372 +177029,2014-01-17 09:00:00,BMFBOVESPA:ITUB4,7.83446428 +177030,2014-01-20 09:00:00,BMFBOVESPA:ITUB4,7.77178834 +177031,2014-01-21 09:00:00,BMFBOVESPA:ITUB4,7.88147104 +177032,2014-01-22 09:00:00,BMFBOVESPA:ITUB4,7.89975148 +177033,2014-01-23 09:00:00,BMFBOVESPA:ITUB4,7.74306203 +177034,2014-01-24 09:00:00,BMFBOVESPA:ITUB4,7.64121393 +177035,2014-01-27 09:00:00,BMFBOVESPA:ITUB4,7.7952921 +177036,2014-01-28 09:00:00,BMFBOVESPA:ITUB4,7.85013269 +177037,2014-01-29 09:00:00,BMFBOVESPA:ITUB4,7.70127782 +177038,2014-01-30 09:00:00,BMFBOVESPA:ITUB4,7.7091124 +177039,2014-01-31 09:00:00,BMFBOVESPA:ITUB4,7.90758607 +177040,2014-02-03 09:00:00,BMFBOVESPA:ITUB4,7.8122162 +177041,2014-02-04 09:00:00,BMFBOVESPA:ITUB4,8.19106927 +177042,2014-02-05 09:00:00,BMFBOVESPA:ITUB4,8.15187817 +177043,2014-02-06 09:00:00,BMFBOVESPA:ITUB4,8.32170877 +177044,2014-02-07 09:00:00,BMFBOVESPA:ITUB4,8.31648319 +177045,2014-02-10 09:00:00,BMFBOVESPA:ITUB4,8.30341924 +177046,2014-02-11 09:00:00,BMFBOVESPA:ITUB4,8.31909598 +177047,2014-02-12 09:00:00,BMFBOVESPA:ITUB4,8.23026112 +177048,2014-02-13 09:00:00,BMFBOVESPA:ITUB4,8.19368281 +177049,2014-02-14 09:00:00,BMFBOVESPA:ITUB4,8.25638902 +177050,2014-02-17 10:00:00,BMFBOVESPA:ITUB4,8.15187817 +177051,2014-02-18 10:00:00,BMFBOVESPA:ITUB4,8.12836305 +177052,2014-02-19 10:00:00,BMFBOVESPA:ITUB4,8.26485561 +177053,2014-02-20 10:00:00,BMFBOVESPA:ITUB4,8.25422582 +177054,2014-02-21 10:00:00,BMFBOVESPA:ITUB4,8.26485561 +177055,2014-02-24 10:00:00,BMFBOVESPA:ITUB4,8.31003372 +177056,2014-02-25 10:00:00,BMFBOVESPA:ITUB4,8.25422582 +177057,2014-02-26 10:00:00,BMFBOVESPA:ITUB4,8.2223357 +177058,2014-02-27 10:00:00,BMFBOVESPA:ITUB4,8.35255363 +177059,2014-02-28 10:00:00,BMFBOVESPA:ITUB4,8.29940318 +177060,2014-03-05 10:00:00,BMFBOVESPA:ITUB4,8.17045002 +177061,2014-03-06 10:00:00,BMFBOVESPA:ITUB4,8.39644653 +177062,2014-03-07 10:00:00,BMFBOVESPA:ITUB4,8.22894337 +177063,2014-03-10 10:00:00,BMFBOVESPA:ITUB4,8.122591 +177064,2014-03-11 10:00:00,BMFBOVESPA:ITUB4,8.2103314 +177065,2014-03-12 10:00:00,BMFBOVESPA:ITUB4,8.10929771 +177066,2014-03-13 10:00:00,BMFBOVESPA:ITUB4,8.00028714 +177067,2014-03-14 10:00:00,BMFBOVESPA:ITUB4,7.78758468 +177068,2014-03-17 10:00:00,BMFBOVESPA:ITUB4,7.94977067 +177069,2014-03-18 10:00:00,BMFBOVESPA:ITUB4,8.09866263 +177070,2014-03-19 10:00:00,BMFBOVESPA:ITUB4,8.1358858 +177071,2014-03-20 10:00:00,BMFBOVESPA:ITUB4,8.30604792 +177072,2014-03-21 10:00:00,BMFBOVESPA:ITUB4,8.33795318 +177073,2014-03-24 10:00:00,BMFBOVESPA:ITUB4,8.5799027 +177074,2014-03-25 10:00:00,BMFBOVESPA:ITUB4,8.62776097 +177075,2014-03-26 10:00:00,BMFBOVESPA:ITUB4,8.70220732 +177076,2014-03-27 10:00:00,BMFBOVESPA:ITUB4,8.89098066 +177077,2014-03-28 10:00:00,BMFBOVESPA:ITUB4,8.83780523 +177078,2014-03-31 10:00:00,BMFBOVESPA:ITUB4,9.01328528 +177079,2014-04-01 10:00:00,BMFBOVESPA:ITUB4,9.08377006 +177080,2014-04-02 10:00:00,BMFBOVESPA:ITUB4,9.37636547 +177081,2014-04-03 10:00:00,BMFBOVESPA:ITUB4,9.26730722 +177082,2014-04-04 10:00:00,BMFBOVESPA:ITUB4,9.13430923 +177083,2014-04-07 10:00:00,BMFBOVESPA:ITUB4,9.34178536 +177084,2014-04-08 10:00:00,BMFBOVESPA:ITUB4,9.20612842 +177085,2014-04-09 10:00:00,BMFBOVESPA:ITUB4,9.08377006 +177086,2014-04-10 10:00:00,BMFBOVESPA:ITUB4,9.18218793 +177087,2014-04-11 10:00:00,BMFBOVESPA:ITUB4,9.4003052 +177088,2014-04-14 10:00:00,BMFBOVESPA:ITUB4,9.28060656 +177089,2014-04-15 10:00:00,BMFBOVESPA:ITUB4,9.05716985 +177090,2014-04-16 10:00:00,BMFBOVESPA:ITUB4,9.22208748 +177091,2014-04-17 10:00:00,BMFBOVESPA:ITUB4,9.45616381 +177092,2014-04-22 10:00:00,BMFBOVESPA:ITUB4,9.5226628 +177093,2014-04-23 10:00:00,BMFBOVESPA:ITUB4,9.50404326 +177094,2014-04-24 10:00:00,BMFBOVESPA:ITUB4,9.70886043 +177095,2014-04-25 10:00:00,BMFBOVESPA:ITUB4,9.80195887 +177096,2014-04-28 10:00:00,BMFBOVESPA:ITUB4,9.78333934 +177097,2014-04-29 10:00:00,BMFBOVESPA:ITUB4,9.78865953 +177098,2014-04-30 10:00:00,BMFBOVESPA:ITUB4,9.78865953 +177099,2014-05-02 10:00:00,BMFBOVESPA:ITUB4,9.96562308 +177100,2014-05-05 10:00:00,BMFBOVESPA:ITUB4,10.072064 +177101,2014-05-06 10:00:00,BMFBOVESPA:ITUB4,9.97892848 +177102,2014-05-07 10:00:00,BMFBOVESPA:ITUB4,10.0481152 +177103,2014-05-08 10:00:00,BMFBOVESPA:ITUB4,9.89377438 +177104,2014-05-09 10:00:00,BMFBOVESPA:ITUB4,9.8059598 +177105,2014-05-12 10:00:00,BMFBOVESPA:ITUB4,9.99489511 +177106,2014-05-13 10:00:00,BMFBOVESPA:ITUB4,9.93369133 +177107,2014-05-14 10:00:00,BMFBOVESPA:ITUB4,9.97626801 +177108,2014-05-15 10:00:00,BMFBOVESPA:ITUB4,9.90175731 +177109,2014-05-16 10:00:00,BMFBOVESPA:ITUB4,10.00021681 +177110,2014-05-19 10:00:00,BMFBOVESPA:ITUB4,9.93635181 +177111,2014-05-20 10:00:00,BMFBOVESPA:ITUB4,9.76072266 +177112,2014-05-21 10:00:00,BMFBOVESPA:ITUB4,9.553161 +177113,2014-05-22 10:00:00,BMFBOVESPA:ITUB4,9.67024685 +177114,2014-05-23 10:00:00,BMFBOVESPA:ITUB4,9.52388972 +177115,2014-05-26 10:00:00,BMFBOVESPA:ITUB4,9.49461769 +177116,2014-05-27 10:00:00,BMFBOVESPA:ITUB4,9.49994015 +177117,2014-05-28 10:00:00,BMFBOVESPA:ITUB4,9.67290732 +177118,2014-05-29 10:00:00,BMFBOVESPA:ITUB4,9.52655019 +177119,2014-05-30 10:00:00,BMFBOVESPA:ITUB4,9.28705679 +177120,2014-06-02 10:00:00,BMFBOVESPA:ITUB4,9.32299704 +177121,2014-06-03 10:00:00,BMFBOVESPA:ITUB4,9.37890333 +177122,2014-06-04 10:00:00,BMFBOVESPA:ITUB4,9.27241623 +177123,2014-06-05 10:00:00,BMFBOVESPA:ITUB4,9.20319849 +177124,2014-06-06 10:00:00,BMFBOVESPA:ITUB4,9.55834419 +177125,2014-06-09 10:00:00,BMFBOVESPA:ITUB4,9.91853912 +177126,2014-06-10 10:00:00,BMFBOVESPA:ITUB4,9.89218339 +177127,2014-06-11 10:00:00,BMFBOVESPA:ITUB4,10.09717313 +177128,2014-06-13 10:00:00,BMFBOVESPA:ITUB4,10.04153326 +177129,2014-06-16 10:00:00,BMFBOVESPA:ITUB4,9.97417974 +177130,2014-06-17 10:00:00,BMFBOVESPA:ITUB4,9.84240111 +177131,2014-06-18 10:00:00,BMFBOVESPA:ITUB4,9.97710815 +177132,2014-06-20 10:00:00,BMFBOVESPA:ITUB4,9.83068745 +177133,2014-06-23 10:00:00,BMFBOVESPA:ITUB4,9.7574771 +177134,2014-06-24 10:00:00,BMFBOVESPA:ITUB4,9.77504759 +177135,2014-06-25 10:00:00,BMFBOVESPA:ITUB4,9.46463569 +177136,2014-06-26 10:00:00,BMFBOVESPA:ITUB4,9.43242239 +177137,2014-06-27 10:00:00,BMFBOVESPA:ITUB4,9.40313901 +177138,2014-06-30 10:00:00,BMFBOVESPA:ITUB4,9.36214045 +177139,2014-07-01 10:00:00,BMFBOVESPA:ITUB4,9.3987619 +177140,2014-07-02 10:00:00,BMFBOVESPA:ITUB4,9.24641246 +177141,2014-07-03 10:00:00,BMFBOVESPA:ITUB4,9.31379778 +177142,2014-07-04 10:00:00,BMFBOVESPA:ITUB4,9.30793792 +177143,2014-07-07 10:00:00,BMFBOVESPA:ITUB4,9.34602547 +177144,2014-07-08 10:00:00,BMFBOVESPA:ITUB4,9.29621897 +177145,2014-07-10 10:00:00,BMFBOVESPA:ITUB4,9.72689792 +177146,2014-07-11 10:00:00,BMFBOVESPA:ITUB4,9.71810814 +177147,2014-07-14 10:00:00,BMFBOVESPA:ITUB4,9.94077206 +177148,2014-07-15 10:00:00,BMFBOVESPA:ITUB4,10.06089379 +177149,2014-07-16 10:00:00,BMFBOVESPA:ITUB4,9.80014309 +177150,2014-07-17 10:00:00,BMFBOVESPA:ITUB4,9.81479122 +177151,2014-07-18 10:00:00,BMFBOVESPA:ITUB4,10.29527667 +177152,2014-07-21 10:00:00,BMFBOVESPA:ITUB4,10.38316996 +177153,2014-07-22 10:00:00,BMFBOVESPA:ITUB4,10.36266198 +177154,2014-07-23 10:00:00,BMFBOVESPA:ITUB4,10.36559191 +177155,2014-07-24 10:00:00,BMFBOVESPA:ITUB4,10.51794134 +177156,2014-07-25 10:00:00,BMFBOVESPA:ITUB4,10.47399394 +177157,2014-07-28 10:00:00,BMFBOVESPA:ITUB4,10.4036787 +177158,2014-07-29 10:00:00,BMFBOVESPA:ITUB4,10.45055527 +177159,2014-07-30 10:00:00,BMFBOVESPA:ITUB4,10.50036178 +177160,2014-07-31 10:00:00,BMFBOVESPA:ITUB4,10.28355695 +177161,2014-08-01 10:00:00,BMFBOVESPA:ITUB4,10.24398514 +177162,2014-08-04 10:00:00,BMFBOVESPA:ITUB4,10.39639967 +177163,2014-08-05 10:00:00,BMFBOVESPA:ITUB4,10.53708919 +177164,2014-08-06 10:00:00,BMFBOVESPA:ITUB4,10.49312287 +177165,2014-08-07 10:00:00,BMFBOVESPA:ITUB4,10.39933036 +177166,2014-08-08 10:00:00,BMFBOVESPA:ITUB4,10.25864008 +177167,2014-08-11 10:00:00,BMFBOVESPA:ITUB4,10.44622661 +177168,2014-08-12 10:00:00,BMFBOVESPA:ITUB4,10.41691674 +177169,2014-08-13 10:00:00,BMFBOVESPA:ITUB4,10.23812302 +177170,2014-08-14 10:00:00,BMFBOVESPA:ITUB4,10.42319818 +177171,2014-08-15 10:00:00,BMFBOVESPA:ITUB4,10.57704626 +177172,2014-08-18 10:00:00,BMFBOVESPA:ITUB4,10.73089434 +177173,2014-08-19 10:00:00,BMFBOVESPA:ITUB4,11.09776203 +177174,2014-08-20 10:00:00,BMFBOVESPA:ITUB4,11.15101692 +177175,2014-08-21 10:00:00,BMFBOVESPA:ITUB4,11.21610659 +177176,2014-08-22 10:00:00,BMFBOVESPA:ITUB4,11.08888671 +177177,2014-08-25 10:00:00,BMFBOVESPA:ITUB4,11.36403804 +177178,2014-08-26 10:00:00,BMFBOVESPA:ITUB4,11.44096095 +177179,2014-08-27 10:00:00,BMFBOVESPA:ITUB4,11.78711932 +177180,2014-08-28 10:00:00,BMFBOVESPA:ITUB4,11.67469214 +177181,2014-08-29 10:00:00,BMFBOVESPA:ITUB4,11.9409674 +177182,2014-09-01 10:00:00,BMFBOVESPA:ITUB4,11.98684715 +177183,2014-09-02 10:00:00,BMFBOVESPA:ITUB4,12.20586663 +177184,2014-09-03 10:00:00,BMFBOVESPA:ITUB4,12.16442984 +177185,2014-09-04 10:00:00,BMFBOVESPA:ITUB4,11.91581362 +177186,2014-09-05 10:00:00,BMFBOVESPA:ITUB4,12.0046061 +177187,2014-09-08 10:00:00,BMFBOVESPA:ITUB4,11.69383469 +177188,2014-09-09 10:00:00,BMFBOVESPA:ITUB4,11.51329331 +177189,2014-09-10 10:00:00,BMFBOVESPA:ITUB4,11.38898444 +177190,2014-09-11 10:00:00,BMFBOVESPA:ITUB4,11.37122549 +177191,2014-09-12 10:00:00,BMFBOVESPA:ITUB4,10.96278629 +177192,2014-09-15 10:00:00,BMFBOVESPA:ITUB4,11.24099924 +177193,2014-09-16 10:00:00,BMFBOVESPA:ITUB4,11.53105075 +177194,2014-09-17 10:00:00,BMFBOVESPA:ITUB4,11.58136663 +177195,2014-09-18 10:00:00,BMFBOVESPA:ITUB4,11.44521846 +177196,2014-09-19 10:00:00,BMFBOVESPA:ITUB4,11.17292516 +177197,2014-09-22 10:00:00,BMFBOVESPA:ITUB4,11.02198051 +177198,2014-09-23 10:00:00,BMFBOVESPA:ITUB4,10.96870518 +177199,2014-09-24 10:00:00,BMFBOVESPA:ITUB4,11.05453594 +177200,2014-09-25 10:00:00,BMFBOVESPA:ITUB4,10.70825042 +177201,2014-09-26 10:00:00,BMFBOVESPA:ITUB4,11.15812716 +177202,2014-09-29 10:00:00,BMFBOVESPA:ITUB4,10.37676212 +177203,2014-09-30 10:00:00,BMFBOVESPA:ITUB4,10.02455542 +177204,2014-10-01 10:00:00,BMFBOVESPA:ITUB4,9.75954493 +177205,2014-10-02 10:00:00,BMFBOVESPA:ITUB4,10.0852589 +177206,2014-10-03 10:00:00,BMFBOVESPA:ITUB4,10.32214102 +177207,2014-10-06 10:00:00,BMFBOVESPA:ITUB4,10.87585273 +177208,2014-10-07 10:00:00,BMFBOVESPA:ITUB4,10.89361925 +177209,2014-10-08 10:00:00,BMFBOVESPA:ITUB4,10.75148937 +177210,2014-10-09 10:00:00,BMFBOVESPA:ITUB4,10.88769657 +177211,2014-10-10 10:00:00,BMFBOVESPA:ITUB4,10.46130919 +177212,2014-10-13 10:00:00,BMFBOVESPA:ITUB4,11.25190302 +177213,2014-10-14 10:00:00,BMFBOVESPA:ITUB4,11.35553815 +177214,2014-10-15 10:00:00,BMFBOVESPA:ITUB4,10.84624237 +177215,2014-10-16 10:00:00,BMFBOVESPA:ITUB4,10.5590224 +177216,2014-10-17 10:00:00,BMFBOVESPA:ITUB4,10.86696985 +177217,2014-10-20 09:00:00,BMFBOVESPA:ITUB4,10.6004766 +177218,2014-10-21 09:00:00,BMFBOVESPA:ITUB4,10.02307646 +177219,2014-10-22 09:00:00,BMFBOVESPA:ITUB4,10.00234898 +177220,2014-10-23 09:00:00,BMFBOVESPA:ITUB4,9.5493122 +177221,2014-10-24 09:00:00,BMFBOVESPA:ITUB4,9.81580545 +177222,2014-10-27 09:00:00,BMFBOVESPA:ITUB4,9.47528668 +177223,2014-10-28 09:00:00,BMFBOVESPA:ITUB4,10.03788277 +177224,2014-10-29 09:00:00,BMFBOVESPA:ITUB4,9.74770034 +177225,2014-10-30 09:00:00,BMFBOVESPA:ITUB4,10.53533471 +177226,2014-10-31 09:00:00,BMFBOVESPA:ITUB4,10.88177465 +177227,2014-11-03 09:00:00,BMFBOVESPA:ITUB4,10.84178201 +177228,2014-11-04 09:00:00,BMFBOVESPA:ITUB4,11.04913854 +177229,2014-11-05 09:00:00,BMFBOVESPA:ITUB4,10.92768694 +177230,2014-11-06 09:00:00,BMFBOVESPA:ITUB4,10.5307472 +177231,2014-11-07 09:00:00,BMFBOVESPA:ITUB4,10.70848278 +177232,2014-11-10 09:00:00,BMFBOVESPA:ITUB4,10.67885955 +177233,2014-11-11 09:00:00,BMFBOVESPA:ITUB4,10.67293461 +177234,2014-11-12 09:00:00,BMFBOVESPA:ITUB4,10.75291535 +177235,2014-11-13 09:00:00,BMFBOVESPA:ITUB4,10.40633388 +177236,2014-11-14 09:00:00,BMFBOVESPA:ITUB4,10.4566914 +177237,2014-11-17 09:00:00,BMFBOVESPA:ITUB4,10.37967388 +177238,2014-11-18 09:00:00,BMFBOVESPA:ITUB4,10.68182202 +177239,2014-11-19 09:00:00,BMFBOVESPA:ITUB4,11.1113452 +177240,2014-11-21 09:00:00,BMFBOVESPA:ITUB4,11.84301804 +177241,2014-11-24 09:00:00,BMFBOVESPA:ITUB4,11.59715313 +177242,2014-11-25 09:00:00,BMFBOVESPA:ITUB4,11.74526472 +177243,2014-11-26 09:00:00,BMFBOVESPA:ITUB4,11.64751065 +177244,2014-11-27 09:00:00,BMFBOVESPA:ITUB4,11.47570152 +177245,2014-11-28 09:00:00,BMFBOVESPA:ITUB4,11.43422915 +177246,2014-12-01 09:00:00,BMFBOVESPA:ITUB4,10.95861051 +177247,2014-12-02 09:00:00,BMFBOVESPA:ITUB4,10.79265973 +177248,2014-12-03 09:00:00,BMFBOVESPA:ITUB4,10.93193992 +177249,2014-12-04 09:00:00,BMFBOVESPA:ITUB4,10.76895388 +177250,2014-12-05 09:00:00,BMFBOVESPA:ITUB4,10.97342742 +177251,2014-12-08 09:00:00,BMFBOVESPA:ITUB4,10.56448034 +177252,2014-12-09 09:00:00,BMFBOVESPA:ITUB4,10.60596785 +177253,2014-12-10 09:00:00,BMFBOVESPA:ITUB4,10.44594429 +177254,2014-12-11 09:00:00,BMFBOVESPA:ITUB4,10.56448034 +177255,2014-12-12 09:00:00,BMFBOVESPA:ITUB4,10.00143617 +177256,2014-12-15 09:00:00,BMFBOVESPA:ITUB4,9.78807143 +177257,2014-12-16 09:00:00,BMFBOVESPA:ITUB4,9.74065746 +177258,2014-12-17 09:00:00,BMFBOVESPA:ITUB4,10.2325803 +177259,2014-12-18 09:00:00,BMFBOVESPA:ITUB4,10.15553251 +177260,2014-12-19 09:00:00,BMFBOVESPA:ITUB4,10.31259133 +177261,2014-12-22 09:00:00,BMFBOVESPA:ITUB4,10.38371341 +177262,2014-12-23 09:00:00,BMFBOVESPA:ITUB4,10.43112738 +177263,2014-12-26 09:00:00,BMFBOVESPA:ITUB4,10.28295825 +177264,2014-12-29 09:00:00,BMFBOVESPA:ITUB4,10.31259133 +177265,2014-12-30 09:00:00,BMFBOVESPA:ITUB4,10.25332367 +177266,2015-01-02 09:00:00,BMFBOVESPA:ITUB4,10.02949642 +177267,2015-01-05 09:00:00,BMFBOVESPA:ITUB4,10.07989556 +177268,2015-01-06 09:00:00,BMFBOVESPA:ITUB4,10.24295199 +177269,2015-01-07 09:00:00,BMFBOVESPA:ITUB4,10.61353676 +177270,2015-01-08 09:00:00,BMFBOVESPA:ITUB4,10.77955869 +177271,2015-01-09 09:00:00,BMFBOVESPA:ITUB4,10.30817562 +177272,2015-01-12 09:00:00,BMFBOVESPA:ITUB4,10.05914235 +177273,2015-01-13 09:00:00,BMFBOVESPA:ITUB4,10.04728337 +177274,2015-01-14 09:00:00,BMFBOVESPA:ITUB4,10.11547099 +177275,2015-01-15 09:00:00,BMFBOVESPA:ITUB4,10.02653091 +177276,2015-01-16 09:00:00,BMFBOVESPA:ITUB4,10.18069462 +177277,2015-01-19 09:00:00,BMFBOVESPA:ITUB4,9.81307383 +177278,2015-01-20 09:00:00,BMFBOVESPA:ITUB4,9.84568602 +177279,2015-01-21 09:00:00,BMFBOVESPA:ITUB4,10.1362242 +177280,2015-01-22 09:00:00,BMFBOVESPA:ITUB4,10.18662411 +177281,2015-01-23 09:00:00,BMFBOVESPA:ITUB4,10.08878904 +177282,2015-01-26 09:00:00,BMFBOVESPA:ITUB4,10.20737656 +177283,2015-01-27 09:00:00,BMFBOVESPA:ITUB4,10.16883564 +177284,2015-01-28 09:00:00,BMFBOVESPA:ITUB4,9.96130804 +177285,2015-01-29 09:00:00,BMFBOVESPA:ITUB4,9.89312043 +177286,2015-01-30 09:00:00,BMFBOVESPA:ITUB4,9.75378195 +177287,2015-02-02 09:00:00,BMFBOVESPA:ITUB4,9.88280399 +177288,2015-02-03 09:00:00,BMFBOVESPA:ITUB4,10.15864485 +177289,2015-02-04 09:00:00,BMFBOVESPA:ITUB4,10.53236316 +177290,2015-02-05 09:00:00,BMFBOVESPA:ITUB4,10.44338297 +177291,2015-02-06 09:00:00,BMFBOVESPA:ITUB4,10.41965517 +177292,2015-02-09 09:00:00,BMFBOVESPA:ITUB4,10.48490681 +177293,2015-02-10 09:00:00,BMFBOVESPA:ITUB4,10.35143728 +177294,2015-02-11 09:00:00,BMFBOVESPA:ITUB4,10.17503837 +177295,2015-02-12 09:00:00,BMFBOVESPA:ITUB4,10.44248303 +177296,2015-02-13 09:00:00,BMFBOVESPA:ITUB4,10.78894416 +177297,2015-02-18 09:00:00,BMFBOVESPA:ITUB4,10.85276602 +177298,2015-02-19 09:00:00,BMFBOVESPA:ITUB4,10.84972786 +177299,2015-02-20 09:00:00,BMFBOVESPA:ITUB4,10.90747036 +177300,2015-02-23 10:00:00,BMFBOVESPA:ITUB4,11.01384166 +177301,2015-02-24 10:00:00,BMFBOVESPA:ITUB4,11.12932744 +177302,2015-02-25 10:00:00,BMFBOVESPA:ITUB4,11.15667999 +177303,2015-02-26 10:00:00,BMFBOVESPA:ITUB4,11.21138434 +177304,2015-02-27 10:00:00,BMFBOVESPA:ITUB4,11.09285813 +177305,2015-03-02 10:00:00,BMFBOVESPA:ITUB4,11.0426921 +177306,2015-03-03 10:00:00,BMFBOVESPA:ITUB4,11.12782274 +177307,2015-03-04 10:00:00,BMFBOVESPA:ITUB4,11.03053037 +177308,2015-03-05 10:00:00,BMFBOVESPA:ITUB4,10.93323799 +177309,2015-03-06 10:00:00,BMFBOVESPA:ITUB4,10.64136087 +177310,2015-03-09 10:00:00,BMFBOVESPA:ITUB4,10.36468591 +177311,2015-03-10 10:00:00,BMFBOVESPA:ITUB4,9.9572738 +177312,2015-03-11 10:00:00,BMFBOVESPA:ITUB4,10.29475744 +177313,2015-03-12 10:00:00,BMFBOVESPA:ITUB4,10.33732201 +177314,2015-03-13 10:00:00,BMFBOVESPA:ITUB4,10.28563614 +177315,2015-03-16 10:00:00,BMFBOVESPA:ITUB4,10.28563614 +177316,2015-03-17 10:00:00,BMFBOVESPA:ITUB4,10.58055294 +177317,2015-03-18 10:00:00,BMFBOVESPA:ITUB4,10.89979322 +177318,2015-03-19 10:00:00,BMFBOVESPA:ITUB4,10.83290594 +177319,2015-03-20 10:00:00,BMFBOVESPA:ITUB4,10.92411745 +177320,2015-03-23 10:00:00,BMFBOVESPA:ITUB4,10.85418897 +177321,2015-03-24 10:00:00,BMFBOVESPA:ITUB4,10.78729943 +177322,2015-03-25 10:00:00,BMFBOVESPA:ITUB4,10.77817888 +177323,2015-03-26 10:00:00,BMFBOVESPA:ITUB4,10.47414002 +177324,2015-03-27 10:00:00,BMFBOVESPA:ITUB4,10.29171549 +177325,2015-03-30 10:00:00,BMFBOVESPA:ITUB4,10.63832119 +177326,2015-03-31 10:00:00,BMFBOVESPA:ITUB4,10.73561356 +177327,2015-04-01 10:00:00,BMFBOVESPA:ITUB4,11.10213761 +177328,2015-04-02 10:00:00,BMFBOVESPA:ITUB4,11.20859595 +177329,2015-04-06 10:00:00,BMFBOVESPA:ITUB4,11.34547225 +177330,2015-04-07 10:00:00,BMFBOVESPA:ITUB4,11.35155539 +177331,2015-04-08 10:00:00,BMFBOVESPA:ITUB4,11.4063059 +177332,2015-04-09 10:00:00,BMFBOVESPA:ITUB4,11.17818025 +177333,2015-04-10 10:00:00,BMFBOVESPA:ITUB4,11.26030528 +177334,2015-04-13 10:00:00,BMFBOVESPA:ITUB4,11.17209636 +177335,2015-04-14 10:00:00,BMFBOVESPA:ITUB4,11.17209636 +177336,2015-04-15 10:00:00,BMFBOVESPA:ITUB4,11.33330521 +177337,2015-04-16 10:00:00,BMFBOVESPA:ITUB4,11.24813825 +177338,2015-04-17 10:00:00,BMFBOVESPA:ITUB4,11.10517881 +177339,2015-04-20 10:00:00,BMFBOVESPA:ITUB4,10.9196374 +177340,2015-04-22 10:00:00,BMFBOVESPA:ITUB4,11.22380569 +177341,2015-04-23 10:00:00,BMFBOVESPA:ITUB4,11.52797398 +177342,2015-04-24 10:00:00,BMFBOVESPA:ITUB4,11.90210026 +177343,2015-04-27 10:00:00,BMFBOVESPA:ITUB4,11.68005775 +177344,2015-04-28 10:00:00,BMFBOVESPA:ITUB4,11.79868311 +177345,2015-04-29 10:00:00,BMFBOVESPA:ITUB4,11.6374735 +177346,2015-04-30 10:00:00,BMFBOVESPA:ITUB4,11.71959928 +177347,2015-05-04 10:00:00,BMFBOVESPA:ITUB4,11.85196072 +177348,2015-05-05 10:00:00,BMFBOVESPA:ITUB4,11.73633113 +177349,2015-05-06 10:00:00,BMFBOVESPA:ITUB4,11.44117288 +177350,2015-05-07 10:00:00,BMFBOVESPA:ITUB4,11.48681648 +177351,2015-05-08 10:00:00,BMFBOVESPA:ITUB4,11.63896004 +177352,2015-05-11 10:00:00,BMFBOVESPA:ITUB4,11.58418833 +177353,2015-05-12 10:00:00,BMFBOVESPA:ITUB4,11.53246007 +177354,2015-05-13 10:00:00,BMFBOVESPA:ITUB4,11.45334446 +177355,2015-05-14 10:00:00,BMFBOVESPA:ITUB4,11.56593058 +177356,2015-05-15 10:00:00,BMFBOVESPA:ITUB4,11.78197473 +177357,2015-05-18 10:00:00,BMFBOVESPA:ITUB4,11.46855874 +177358,2015-05-19 10:00:00,BMFBOVESPA:ITUB4,11.30728706 +177359,2015-05-20 10:00:00,BMFBOVESPA:ITUB4,11.10645796 +177360,2015-05-21 10:00:00,BMFBOVESPA:ITUB4,10.97257214 +177361,2015-05-22 10:00:00,BMFBOVESPA:ITUB4,10.74131447 +177362,2015-05-25 10:00:00,BMFBOVESPA:ITUB4,10.7808719 +177363,2015-05-26 10:00:00,BMFBOVESPA:ITUB4,10.62264293 +177364,2015-05-27 10:00:00,BMFBOVESPA:ITUB4,10.83868556 +177365,2015-05-28 10:00:00,BMFBOVESPA:ITUB4,10.71088591 +177366,2015-05-29 10:00:00,BMFBOVESPA:ITUB4,10.44615698 +177367,2015-06-01 10:00:00,BMFBOVESPA:ITUB4,10.37461935 +177368,2015-06-02 10:00:00,BMFBOVESPA:ITUB4,10.60597769 +177369,2015-06-03 10:00:00,BMFBOVESPA:ITUB4,10.33808798 +177370,2015-06-05 10:00:00,BMFBOVESPA:ITUB4,10.09150931 +177371,2015-06-08 10:00:00,BMFBOVESPA:ITUB4,10.04888874 +177372,2015-06-09 10:00:00,BMFBOVESPA:ITUB4,9.98496091 +177373,2015-06-10 10:00:00,BMFBOVESPA:ITUB4,10.27720361 +177374,2015-06-11 10:00:00,BMFBOVESPA:ITUB4,10.21327578 +177375,2015-06-12 10:00:00,BMFBOVESPA:ITUB4,10.10672964 +177376,2015-06-15 10:00:00,BMFBOVESPA:ITUB4,10.1584806 +177377,2015-06-16 10:00:00,BMFBOVESPA:ITUB4,10.51769535 +177378,2015-06-17 10:00:00,BMFBOVESPA:ITUB4,10.33199955 +177379,2015-06-18 10:00:00,BMFBOVESPA:ITUB4,10.58771163 +177380,2015-06-19 10:00:00,BMFBOVESPA:ITUB4,10.46898861 +177381,2015-06-22 10:00:00,BMFBOVESPA:ITUB4,10.49943156 +177382,2015-06-23 10:00:00,BMFBOVESPA:ITUB4,10.60293347 +177383,2015-06-24 10:00:00,BMFBOVESPA:ITUB4,10.6394641 +177384,2015-06-25 10:00:00,BMFBOVESPA:ITUB4,10.45681098 +177385,2015-06-26 10:00:00,BMFBOVESPA:ITUB4,10.54813829 +177386,2015-06-29 10:00:00,BMFBOVESPA:ITUB4,10.41419269 +177387,2015-06-30 10:00:00,BMFBOVESPA:ITUB4,10.41723766 +177388,2015-07-01 10:00:00,BMFBOVESPA:ITUB4,10.47662187 +177389,2015-07-02 10:00:00,BMFBOVESPA:ITUB4,10.61671647 +177390,2015-07-03 10:00:00,BMFBOVESPA:ITUB4,10.5101219 +177391,2015-07-06 10:00:00,BMFBOVESPA:ITUB4,10.3304358 +177392,2015-07-07 10:00:00,BMFBOVESPA:ITUB4,10.37002805 +177393,2015-07-08 10:00:00,BMFBOVESPA:ITUB4,10.25125206 +177394,2015-07-10 10:00:00,BMFBOVESPA:ITUB4,10.56189632 +177395,2015-07-13 10:00:00,BMFBOVESPA:ITUB4,10.65935369 +177396,2015-07-14 10:00:00,BMFBOVESPA:ITUB4,10.66667359 +177397,2015-07-15 10:00:00,BMFBOVESPA:ITUB4,10.4824189 +177398,2015-07-16 10:00:00,BMFBOVESPA:ITUB4,10.51256893 +177399,2015-07-17 10:00:00,BMFBOVESPA:ITUB4,10.44891812 +177400,2015-07-20 10:00:00,BMFBOVESPA:ITUB4,10.3852658 +177401,2015-07-21 10:00:00,BMFBOVESPA:ITUB4,10.29816421 +177402,2015-07-22 10:00:00,BMFBOVESPA:ITUB4,10.13735954 +177403,2015-07-23 10:00:00,BMFBOVESPA:ITUB4,9.7152486 +177404,2015-07-24 10:00:00,BMFBOVESPA:ITUB4,9.67169781 +177405,2015-07-27 10:00:00,BMFBOVESPA:ITUB4,9.65159703 +177406,2015-07-28 10:00:00,BMFBOVESPA:ITUB4,9.82915172 +177407,2015-07-29 10:00:00,BMFBOVESPA:ITUB4,9.92630407 +177408,2015-07-30 10:00:00,BMFBOVESPA:ITUB4,9.80235094 +177409,2015-07-31 10:00:00,BMFBOVESPA:ITUB4,10.07705798 +177410,2015-08-03 10:00:00,BMFBOVESPA:ITUB4,10.02846099 +177411,2015-08-04 10:00:00,BMFBOVESPA:ITUB4,9.78713439 +177412,2015-08-05 10:00:00,BMFBOVESPA:ITUB4,9.77037529 +177413,2015-08-06 10:00:00,BMFBOVESPA:ITUB4,9.73350634 +177414,2015-08-07 10:00:00,BMFBOVESPA:ITUB4,9.448607 +177415,2015-08-10 10:00:00,BMFBOVESPA:ITUB4,9.57262144 +177416,2015-08-11 10:00:00,BMFBOVESPA:ITUB4,9.55251158 +177417,2015-08-12 10:00:00,BMFBOVESPA:ITUB4,9.27766679 +177418,2015-08-13 10:00:00,BMFBOVESPA:ITUB4,9.06247642 +177419,2015-08-14 10:00:00,BMFBOVESPA:ITUB4,9.0522932 +177420,2015-08-17 10:00:00,BMFBOVESPA:ITUB4,8.95725561 +177421,2015-08-18 10:00:00,BMFBOVESPA:ITUB4,9.10660019 +177422,2015-08-19 10:00:00,BMFBOVESPA:ITUB4,8.91992041 +177423,2015-08-20 10:00:00,BMFBOVESPA:ITUB4,8.94028534 +177424,2015-08-21 10:00:00,BMFBOVESPA:ITUB4,8.96065026 +177425,2015-08-24 10:00:00,BMFBOVESPA:ITUB4,8.7841522 +177426,2015-08-25 10:00:00,BMFBOVESPA:ITUB4,8.76039261 +177427,2015-08-26 10:00:00,BMFBOVESPA:ITUB4,9.28988681 +177428,2015-08-27 10:00:00,BMFBOVESPA:ITUB4,9.61912259 +177429,2015-08-28 10:00:00,BMFBOVESPA:ITUB4,9.34419379 +177430,2015-08-31 10:00:00,BMFBOVESPA:ITUB4,9.01156259 +177431,2015-09-01 10:00:00,BMFBOVESPA:ITUB4,8.80270286 +177432,2015-09-02 10:00:00,BMFBOVESPA:ITUB4,9.00986564 +177433,2015-09-03 10:00:00,BMFBOVESPA:ITUB4,9.35287231 +177434,2015-09-04 10:00:00,BMFBOVESPA:ITUB4,8.97250773 +177435,2015-09-08 10:00:00,BMFBOVESPA:ITUB4,9.07099448 +177436,2015-09-09 10:00:00,BMFBOVESPA:ITUB4,9.17287816 +177437,2015-09-10 10:00:00,BMFBOVESPA:ITUB4,8.9894886 +177438,2015-09-11 10:00:00,BMFBOVESPA:ITUB4,9.00646946 +177439,2015-09-14 10:00:00,BMFBOVESPA:ITUB4,9.36985242 +177440,2015-09-15 10:00:00,BMFBOVESPA:ITUB4,9.60078765 +177441,2015-09-16 10:00:00,BMFBOVESPA:ITUB4,9.84530681 +177442,2015-09-17 10:00:00,BMFBOVESPA:ITUB4,9.84530681 +177443,2015-09-18 10:00:00,BMFBOVESPA:ITUB4,9.45815065 +177444,2015-09-21 10:00:00,BMFBOVESPA:ITUB4,9.24759246 +177445,2015-09-22 10:00:00,BMFBOVESPA:ITUB4,9.33589144 +177446,2015-09-23 10:00:00,BMFBOVESPA:ITUB4,8.96571615 +177447,2015-09-24 10:00:00,BMFBOVESPA:ITUB4,9.06759906 +177448,2015-09-25 10:00:00,BMFBOVESPA:ITUB4,8.8468516 +177449,2015-09-28 10:00:00,BMFBOVESPA:ITUB4,8.84006 +177450,2015-09-29 10:00:00,BMFBOVESPA:ITUB4,8.80270286 +177451,2015-09-30 10:00:00,BMFBOVESPA:ITUB4,9.00307329 +177452,2015-10-01 10:00:00,BMFBOVESPA:ITUB4,9.13389824 +177453,2015-10-02 10:00:00,BMFBOVESPA:ITUB4,9.5042832 +177454,2015-10-05 10:00:00,BMFBOVESPA:ITUB4,9.70476716 +177455,2015-10-06 10:00:00,BMFBOVESPA:ITUB4,9.7931161 +177456,2015-10-07 10:00:00,BMFBOVESPA:ITUB4,10.07175368 +177457,2015-10-08 10:00:00,BMFBOVESPA:ITUB4,10.10913278 +177458,2015-10-09 10:00:00,BMFBOVESPA:ITUB4,10.04117147 +177459,2015-10-13 10:00:00,BMFBOVESPA:ITUB4,9.5042832 +177460,2015-10-14 10:00:00,BMFBOVESPA:ITUB4,9.41593426 +177461,2015-10-15 10:00:00,BMFBOVESPA:ITUB4,9.25962552 +177462,2015-10-16 10:00:00,BMFBOVESPA:ITUB4,9.12030674 +177463,2015-10-19 09:00:00,BMFBOVESPA:ITUB4,9.33778065 +177464,2015-10-20 09:00:00,BMFBOVESPA:ITUB4,9.1474905 +177465,2015-10-21 09:00:00,BMFBOVESPA:ITUB4,9.07952995 +177466,2015-10-22 09:00:00,BMFBOVESPA:ITUB4,9.26982009 +177467,2015-10-23 09:00:00,BMFBOVESPA:ITUB4,9.20865492 +177468,2015-10-26 09:00:00,BMFBOVESPA:ITUB4,9.07273458 +177469,2015-10-27 09:00:00,BMFBOVESPA:ITUB4,9.02176322 +177470,2015-10-28 09:00:00,BMFBOVESPA:ITUB4,9.08292839 +177471,2015-10-29 09:00:00,BMFBOVESPA:ITUB4,8.83487227 +177472,2015-10-30 09:00:00,BMFBOVESPA:ITUB4,8.99457945 +177473,2015-11-03 09:00:00,BMFBOVESPA:ITUB4,9.57427449 +177474,2015-11-04 09:00:00,BMFBOVESPA:ITUB4,9.59807419 +177475,2015-11-05 09:00:00,BMFBOVESPA:ITUB4,9.71367275 +177476,2015-11-06 09:00:00,BMFBOVESPA:ITUB4,9.56747457 +177477,2015-11-09 09:00:00,BMFBOVESPA:ITUB4,9.32267838 +177478,2015-11-10 09:00:00,BMFBOVESPA:ITUB4,9.38047767 +177479,2015-11-11 09:00:00,BMFBOVESPA:ITUB4,9.63547372 +177480,2015-11-12 09:00:00,BMFBOVESPA:ITUB4,9.66267339 +177481,2015-11-13 09:00:00,BMFBOVESPA:ITUB4,9.39407673 +177482,2015-11-16 09:00:00,BMFBOVESPA:ITUB4,9.65927343 +177483,2015-11-17 09:00:00,BMFBOVESPA:ITUB4,9.72727334 +177484,2015-11-18 09:00:00,BMFBOVESPA:ITUB4,9.70347363 +177485,2015-11-19 09:00:00,BMFBOVESPA:ITUB4,9.96866957 +177486,2015-11-23 09:00:00,BMFBOVESPA:ITUB4,9.96526961 +177487,2015-11-24 09:00:00,BMFBOVESPA:ITUB4,9.97886944 +177488,2015-11-25 09:00:00,BMFBOVESPA:ITUB4,9.48927555 +177489,2015-11-26 09:00:00,BMFBOVESPA:ITUB4,9.62867381 +177490,2015-11-27 09:00:00,BMFBOVESPA:ITUB4,9.37367775 +177491,2015-11-30 09:00:00,BMFBOVESPA:ITUB4,9.44847681 +177492,2015-12-01 09:00:00,BMFBOVESPA:ITUB4,9.52161754 +177493,2015-12-02 09:00:00,BMFBOVESPA:ITUB4,9.21885782 +177494,2015-12-03 09:00:00,BMFBOVESPA:ITUB4,9.80396614 +177495,2015-12-04 09:00:00,BMFBOVESPA:ITUB4,9.58625154 +177496,2015-12-07 09:00:00,BMFBOVESPA:ITUB4,9.51481307 +177497,2015-12-08 09:00:00,BMFBOVESPA:ITUB4,9.40595615 +177498,2015-12-09 09:00:00,BMFBOVESPA:ITUB4,9.9162253 +177499,2015-12-10 09:00:00,BMFBOVESPA:ITUB4,9.86791517 +177500,2015-12-11 09:00:00,BMFBOVESPA:ITUB4,9.86791517 +177501,2015-12-14 09:00:00,BMFBOVESPA:ITUB4,9.63492346 +177502,2015-12-15 09:00:00,BMFBOVESPA:ITUB4,9.69659727 +177503,2015-12-16 09:00:00,BMFBOVESPA:ITUB4,9.63149702 +177504,2015-12-17 09:00:00,BMFBOVESPA:ITUB4,9.79596201 +177505,2015-12-18 09:00:00,BMFBOVESPA:ITUB4,9.2271859 +177506,2015-12-21 09:00:00,BMFBOVESPA:ITUB4,9.055868 +177507,2015-12-22 09:00:00,BMFBOVESPA:ITUB4,9.11411612 +177508,2015-12-23 09:00:00,BMFBOVESPA:ITUB4,9.07985238 +177509,2015-12-28 09:00:00,BMFBOVESPA:ITUB4,9.04558941 +177510,2015-12-29 09:00:00,BMFBOVESPA:ITUB4,9.05244155 +177511,2015-12-30 09:00:00,BMFBOVESPA:ITUB4,9.02160427 +177512,2016-01-04 09:00:00,BMFBOVESPA:ITUB4,8.61535173 +177513,2016-01-05 09:00:00,BMFBOVESPA:ITUB4,8.68734651 +177514,2016-01-06 09:00:00,BMFBOVESPA:ITUB4,8.65306386 +177515,2016-01-07 09:00:00,BMFBOVESPA:ITUB4,8.48850424 +177516,2016-01-08 09:00:00,BMFBOVESPA:ITUB4,8.49193296 +177517,2016-01-11 09:00:00,BMFBOVESPA:ITUB4,8.39251145 +177518,2016-01-12 09:00:00,BMFBOVESPA:ITUB4,8.43022358 +177519,2016-01-13 09:00:00,BMFBOVESPA:ITUB4,8.29994662 +177520,2016-01-14 09:00:00,BMFBOVESPA:ITUB4,8.41993818 +177521,2016-01-15 09:00:00,BMFBOVESPA:ITUB4,8.20052587 +177522,2016-01-18 09:00:00,BMFBOVESPA:ITUB4,8.10453308 +177523,2016-01-19 09:00:00,BMFBOVESPA:ITUB4,8.02225365 +177524,2016-01-20 09:00:00,BMFBOVESPA:ITUB4,7.90911953 +177525,2016-01-21 09:00:00,BMFBOVESPA:ITUB4,7.92626161 +177526,2016-01-22 09:00:00,BMFBOVESPA:ITUB4,8.00168436 +177527,2016-01-26 09:00:00,BMFBOVESPA:ITUB4,8.08739175 +177528,2016-01-27 09:00:00,BMFBOVESPA:ITUB4,8.11824644 +177529,2016-01-28 09:00:00,BMFBOVESPA:ITUB4,8.17309989 +177530,2016-01-29 09:00:00,BMFBOVESPA:ITUB4,8.5536431 +177531,2016-02-01 09:00:00,BMFBOVESPA:ITUB4,8.73716588 +177532,2016-02-02 09:00:00,BMFBOVESPA:ITUB4,7.97562231 +177533,2016-02-03 09:00:00,BMFBOVESPA:ITUB4,8.30493832 +177534,2016-02-04 09:00:00,BMFBOVESPA:ITUB4,8.42500103 +177535,2016-02-05 09:00:00,BMFBOVESPA:ITUB4,8.50733041 +177536,2016-02-10 09:00:00,BMFBOVESPA:ITUB4,8.54849548 +177537,2016-02-11 09:00:00,BMFBOVESPA:ITUB4,8.29464762 +177538,2016-02-12 09:00:00,BMFBOVESPA:ITUB4,8.35982509 +177539,2016-02-15 09:00:00,BMFBOVESPA:ITUB4,8.3323817 +177540,2016-02-16 09:00:00,BMFBOVESPA:ITUB4,8.53477304 +177541,2016-02-17 09:00:00,BMFBOVESPA:ITUB4,8.62739387 +177542,2016-02-18 09:00:00,BMFBOVESPA:ITUB4,8.45244441 +177543,2016-02-19 09:00:00,BMFBOVESPA:ITUB4,8.55136334 +177544,2016-02-22 10:00:00,BMFBOVESPA:ITUB4,8.87904296 +177545,2016-02-23 10:00:00,BMFBOVESPA:ITUB4,8.7345826 +177546,2016-02-24 10:00:00,BMFBOVESPA:ITUB4,8.65354297 +177547,2016-02-25 10:00:00,BMFBOVESPA:ITUB4,8.64297297 +177548,2016-02-26 10:00:00,BMFBOVESPA:ITUB4,8.69230112 +177549,2016-02-29 10:00:00,BMFBOVESPA:ITUB4,8.94951109 +177550,2016-03-01 10:00:00,BMFBOVESPA:ITUB4,9.37081367 +177551,2016-03-02 10:00:00,BMFBOVESPA:ITUB4,9.58939643 +177552,2016-03-03 10:00:00,BMFBOVESPA:ITUB4,10.53775828 +177553,2016-03-04 10:00:00,BMFBOVESPA:ITUB4,11.05248401 +177554,2016-03-07 10:00:00,BMFBOVESPA:ITUB4,11.00312634 +177555,2016-03-08 10:00:00,BMFBOVESPA:ITUB4,11.2499124 +177556,2016-03-09 10:00:00,BMFBOVESPA:ITUB4,10.87620847 +177557,2016-03-10 10:00:00,BMFBOVESPA:ITUB4,11.30279566 +177558,2016-03-11 10:00:00,BMFBOVESPA:ITUB4,11.39798464 +177559,2016-03-14 10:00:00,BMFBOVESPA:ITUB4,11.34510138 +177560,2016-03-15 10:00:00,BMFBOVESPA:ITUB4,10.84095321 +177561,2016-03-16 10:00:00,BMFBOVESPA:ITUB4,10.52013104 +177562,2016-03-17 10:00:00,BMFBOVESPA:ITUB4,11.66944763 +177563,2016-03-18 10:00:00,BMFBOVESPA:ITUB4,11.70117805 +177564,2016-03-21 10:00:00,BMFBOVESPA:ITUB4,11.70470441 +177565,2016-03-22 10:00:00,BMFBOVESPA:ITUB4,11.40503433 +177566,2016-03-23 10:00:00,BMFBOVESPA:ITUB4,11.0419072 +177567,2016-03-24 10:00:00,BMFBOVESPA:ITUB4,10.92556538 +177568,2016-03-28 10:00:00,BMFBOVESPA:ITUB4,11.19702989 +177569,2016-03-29 10:00:00,BMFBOVESPA:ITUB4,11.2640148 +177570,2016-03-30 10:00:00,BMFBOVESPA:ITUB4,11.32747412 +177571,2016-03-31 10:00:00,BMFBOVESPA:ITUB4,11.00312634 +177572,2016-04-01 10:00:00,BMFBOVESPA:ITUB4,11.07896614 +177573,2016-04-04 10:00:00,BMFBOVESPA:ITUB4,10.69097209 +177574,2016-04-05 10:00:00,BMFBOVESPA:ITUB4,10.7121363 +177575,2016-04-06 10:00:00,BMFBOVESPA:ITUB4,10.40526893 +177576,2016-04-07 10:00:00,BMFBOVESPA:ITUB4,10.51813965 +177577,2016-04-08 10:00:00,BMFBOVESPA:ITUB4,11.18125551 +177578,2016-04-11 10:00:00,BMFBOVESPA:ITUB4,11.23769087 +177579,2016-04-12 10:00:00,BMFBOVESPA:ITUB4,11.74560835 +177580,2016-04-13 10:00:00,BMFBOVESPA:ITUB4,11.89022387 +177581,2016-04-14 10:00:00,BMFBOVESPA:ITUB4,11.54455747 +177582,2016-04-15 10:00:00,BMFBOVESPA:ITUB4,11.61862841 +177583,2016-04-18 10:00:00,BMFBOVESPA:ITUB4,11.53397613 +177584,2016-04-19 10:00:00,BMFBOVESPA:ITUB4,11.59746572 +177585,2016-04-20 10:00:00,BMFBOVESPA:ITUB4,11.38230563 +177586,2016-04-22 10:00:00,BMFBOVESPA:ITUB4,11.17420052 +177587,2016-04-25 10:00:00,BMFBOVESPA:ITUB4,11.07543902 +177588,2016-04-26 10:00:00,BMFBOVESPA:ITUB4,11.45990519 +177589,2016-04-27 10:00:00,BMFBOVESPA:ITUB4,11.85142409 +177590,2016-04-28 10:00:00,BMFBOVESPA:ITUB4,11.77029892 +177591,2016-04-29 10:00:00,BMFBOVESPA:ITUB4,11.59393785 +177592,2016-05-02 10:00:00,BMFBOVESPA:ITUB4,11.27457647 +177593,2016-05-03 10:00:00,BMFBOVESPA:ITUB4,10.62527389 +177594,2016-05-04 10:00:00,BMFBOVESPA:ITUB4,10.88640607 +177595,2016-05-05 10:00:00,BMFBOVESPA:ITUB4,10.72408005 +177596,2016-05-06 10:00:00,BMFBOVESPA:ITUB4,10.72760943 +177597,2016-05-09 10:00:00,BMFBOVESPA:ITUB4,10.79465717 +177598,2016-05-10 10:00:00,BMFBOVESPA:ITUB4,11.47218954 +177599,2016-05-11 10:00:00,BMFBOVESPA:ITUB4,11.40161394 +177600,2016-05-12 10:00:00,BMFBOVESPA:ITUB4,11.51453612 +177601,2016-05-13 10:00:00,BMFBOVESPA:ITUB4,11.08049127 +177602,2016-05-16 10:00:00,BMFBOVESPA:ITUB4,10.91110799 +177603,2016-05-17 10:00:00,BMFBOVESPA:ITUB4,10.67820635 +177604,2016-05-18 10:00:00,BMFBOVESPA:ITUB4,10.84406025 +177605,2016-05-19 10:00:00,BMFBOVESPA:ITUB4,10.75231059 +177606,2016-05-20 10:00:00,BMFBOVESPA:ITUB4,10.61468724 +177607,2016-05-23 10:00:00,BMFBOVESPA:ITUB4,10.64997581 +177608,2016-05-24 10:00:00,BMFBOVESPA:ITUB4,10.63938916 +177609,2016-05-25 10:00:00,BMFBOVESPA:ITUB4,10.58998533 +177610,2016-05-27 10:00:00,BMFBOVESPA:ITUB4,10.48412039 +177611,2016-05-30 10:00:00,BMFBOVESPA:ITUB4,10.48059253 +177612,2016-05-31 10:00:00,BMFBOVESPA:ITUB4,10.25121876 +177613,2016-06-01 10:00:00,BMFBOVESPA:ITUB4,10.40479814 +177614,2016-06-02 10:00:00,BMFBOVESPA:ITUB4,10.52130876 +177615,2016-06-03 10:00:00,BMFBOVESPA:ITUB4,10.54955444 +177616,2016-06-06 10:00:00,BMFBOVESPA:ITUB4,10.44716591 +177617,2016-06-07 10:00:00,BMFBOVESPA:ITUB4,10.61663699 +177618,2016-06-08 10:00:00,BMFBOVESPA:ITUB4,10.77904627 +177619,2016-06-09 10:00:00,BMFBOVESPA:ITUB4,10.75433149 +177620,2016-06-10 10:00:00,BMFBOVESPA:ITUB4,10.20355199 +177621,2016-06-13 10:00:00,BMFBOVESPA:ITUB4,10.24945066 +177622,2016-06-14 10:00:00,BMFBOVESPA:ITUB4,10.10116346 +177623,2016-06-15 10:00:00,BMFBOVESPA:ITUB4,10.05173389 +177624,2016-06-16 10:00:00,BMFBOVESPA:ITUB4,10.23532781 +177625,2016-06-17 10:00:00,BMFBOVESPA:ITUB4,10.21061303 +177626,2016-06-20 10:00:00,BMFBOVESPA:ITUB4,10.38008336 +177627,2016-06-21 10:00:00,BMFBOVESPA:ITUB4,10.37655246 +177628,2016-06-22 10:00:00,BMFBOVESPA:ITUB4,10.19649019 +177629,2016-06-23 10:00:00,BMFBOVESPA:ITUB4,10.59192221 +177630,2016-06-24 10:00:00,BMFBOVESPA:ITUB4,10.22120497 +177631,2016-06-27 10:00:00,BMFBOVESPA:ITUB4,9.87873267 +177632,2016-06-28 10:00:00,BMFBOVESPA:ITUB4,10.22473512 +177633,2016-06-29 10:00:00,BMFBOVESPA:ITUB4,10.45422771 +177634,2016-06-30 10:00:00,BMFBOVESPA:ITUB4,10.69784088 +177635,2016-07-01 10:00:00,BMFBOVESPA:ITUB4,10.91861484 +177636,2016-07-04 10:00:00,BMFBOVESPA:ITUB4,10.91155001 +177637,2016-07-05 10:00:00,BMFBOVESPA:ITUB4,10.83383767 +177638,2016-07-06 10:00:00,BMFBOVESPA:ITUB4,10.87622663 +177639,2016-07-07 10:00:00,BMFBOVESPA:ITUB4,10.9857307 +177640,2016-07-08 10:00:00,BMFBOVESPA:ITUB4,11.28245193 +177641,2016-07-11 10:00:00,BMFBOVESPA:ITUB4,11.39195524 +177642,2016-07-12 10:00:00,BMFBOVESPA:ITUB4,11.29658083 +177643,2016-07-13 10:00:00,BMFBOVESPA:ITUB4,11.52971785 +177644,2016-07-14 10:00:00,BMFBOVESPA:ITUB4,11.85823081 +177645,2016-07-15 10:00:00,BMFBOVESPA:ITUB4,11.81937426 +177646,2016-07-18 10:00:00,BMFBOVESPA:ITUB4,12.02072032 +177647,2016-07-19 10:00:00,BMFBOVESPA:ITUB4,11.95007357 +177648,2016-07-20 10:00:00,BMFBOVESPA:ITUB4,12.13728997 +177649,2016-07-21 10:00:00,BMFBOVESPA:ITUB4,11.97480046 +177650,2016-07-22 10:00:00,BMFBOVESPA:ITUB4,12.04898039 +177651,2016-07-25 10:00:00,BMFBOVESPA:ITUB4,11.95713688 +177652,2016-07-26 10:00:00,BMFBOVESPA:ITUB4,11.80524385 +177653,2016-07-27 10:00:00,BMFBOVESPA:ITUB4,11.85116522 +177654,2016-07-28 10:00:00,BMFBOVESPA:ITUB4,11.72046744 +177655,2016-07-29 10:00:00,BMFBOVESPA:ITUB4,11.93594391 +177656,2016-08-01 10:00:00,BMFBOVESPA:ITUB4,11.81402304 +177657,2016-08-02 10:00:00,BMFBOVESPA:ITUB4,11.95538165 +177658,2016-08-03 10:00:00,BMFBOVESPA:ITUB4,12.45366996 +177659,2016-08-04 10:00:00,BMFBOVESPA:ITUB4,12.52434775 +177660,2016-08-05 10:00:00,BMFBOVESPA:ITUB4,12.45013527 +177661,2016-08-08 10:00:00,BMFBOVESPA:ITUB4,12.36885419 +177662,2016-08-09 10:00:00,BMFBOVESPA:ITUB4,12.39359168 +177663,2016-08-10 10:00:00,BMFBOVESPA:ITUB4,12.29110702 +177664,2016-08-11 10:00:00,BMFBOVESPA:ITUB4,12.60562883 +177665,2016-08-12 10:00:00,BMFBOVESPA:ITUB4,12.70104563 +177666,2016-08-15 10:00:00,BMFBOVESPA:ITUB4,12.97943418 +177667,2016-08-16 10:00:00,BMFBOVESPA:ITUB4,12.92582885 +177668,2016-08-17 10:00:00,BMFBOVESPA:ITUB4,13.09736473 +177669,2016-08-18 10:00:00,BMFBOVESPA:ITUB4,13.07234946 +177670,2016-08-19 10:00:00,BMFBOVESPA:ITUB4,12.98658152 +177671,2016-08-22 10:00:00,BMFBOVESPA:ITUB4,12.73642729 +177672,2016-08-23 10:00:00,BMFBOVESPA:ITUB4,12.71498606 +177673,2016-08-24 10:00:00,BMFBOVESPA:ITUB4,12.65423339 +177674,2016-08-25 10:00:00,BMFBOVESPA:ITUB4,12.61492346 +177675,2016-08-26 10:00:00,BMFBOVESPA:ITUB4,12.76858989 +177676,2016-08-29 10:00:00,BMFBOVESPA:ITUB4,12.9937296 +177677,2016-08-30 10:00:00,BMFBOVESPA:ITUB4,13.07949527 +177678,2016-08-31 10:00:00,BMFBOVESPA:ITUB4,12.81147311 +177679,2016-09-01 10:00:00,BMFBOVESPA:ITUB4,12.93838492 +177680,2016-09-02 10:00:00,BMFBOVESPA:ITUB4,13.12786747 +177681,2016-09-05 10:00:00,BMFBOVESPA:ITUB4,13.13144227 +177682,2016-09-06 10:00:00,BMFBOVESPA:ITUB4,13.25657236 +177683,2016-09-08 10:00:00,BMFBOVESPA:ITUB4,13.09926604 +177684,2016-09-09 10:00:00,BMFBOVESPA:ITUB4,12.60232348 +177685,2016-09-12 10:00:00,BMFBOVESPA:ITUB4,12.76677865 +177686,2016-09-13 10:00:00,BMFBOVESPA:ITUB4,12.51294517 +177687,2016-09-14 10:00:00,BMFBOVESPA:ITUB4,12.52367033 +177688,2016-09-15 10:00:00,BMFBOVESPA:ITUB4,12.79538083 +177689,2016-09-16 10:00:00,BMFBOVESPA:ITUB4,12.50579481 +177690,2016-09-19 10:00:00,BMFBOVESPA:ITUB4,12.59517313 +177691,2016-09-20 10:00:00,BMFBOVESPA:ITUB4,12.62377455 +177692,2016-09-21 10:00:00,BMFBOVESPA:ITUB4,12.74532909 +177693,2016-09-22 10:00:00,BMFBOVESPA:ITUB4,12.94911084 +177694,2016-09-23 10:00:00,BMFBOVESPA:ITUB4,12.91693461 +177695,2016-09-26 10:00:00,BMFBOVESPA:ITUB4,12.81683038 +177696,2016-09-27 10:00:00,BMFBOVESPA:ITUB4,12.96341079 +177697,2016-09-28 10:00:00,BMFBOVESPA:ITUB4,13.05636466 +177698,2016-09-29 10:00:00,BMFBOVESPA:ITUB4,12.72387802 +177699,2016-09-30 10:00:00,BMFBOVESPA:ITUB4,12.69885216 +177700,2016-10-03 10:00:00,BMFBOVESPA:ITUB4,13.00107297 +177701,2016-10-04 10:00:00,BMFBOVESPA:ITUB4,13.11552559 +177702,2016-10-05 10:00:00,BMFBOVESPA:ITUB4,13.37304362 +177703,2016-10-06 10:00:00,BMFBOVESPA:ITUB4,13.48391992 +177704,2016-10-07 10:00:00,BMFBOVESPA:ITUB4,13.60910148 +177705,2016-10-10 10:00:00,BMFBOVESPA:ITUB4,13.62698457 +177706,2016-10-11 10:00:00,BMFBOVESPA:ITUB4,13.58048947 +177707,2016-10-13 10:00:00,BMFBOVESPA:ITUB4,13.73428532 +177708,2016-10-14 10:00:00,BMFBOVESPA:ITUB4,13.9953789 +177709,2016-10-17 09:00:00,BMFBOVESPA:ITUB4,14.30297062 +177710,2016-10-18 09:00:00,BMFBOVESPA:ITUB4,14.50184543 +177711,2016-10-19 09:00:00,BMFBOVESPA:ITUB4,14.26578604 +177712,2016-10-20 09:00:00,BMFBOVESPA:ITUB4,14.30906359 +177713,2016-10-21 09:00:00,BMFBOVESPA:ITUB4,14.28545841 +177714,2016-10-24 09:00:00,BMFBOVESPA:ITUB4,14.16349515 +177715,2016-10-25 09:00:00,BMFBOVESPA:ITUB4,14.08874377 +177716,2016-10-26 09:00:00,BMFBOVESPA:ITUB4,14.17529736 +177717,2016-10-27 09:00:00,BMFBOVESPA:ITUB4,14.47823873 +177718,2016-10-28 09:00:00,BMFBOVESPA:ITUB4,14.60020275 +177719,2016-10-31 09:00:00,BMFBOVESPA:ITUB4,15.10772891 +177720,2016-11-01 09:00:00,BMFBOVESPA:ITUB4,14.65528327 +177721,2016-11-03 09:00:00,BMFBOVESPA:ITUB4,14.34053893 +177722,2016-11-04 09:00:00,BMFBOVESPA:ITUB4,14.45856787 +177723,2016-11-07 09:00:00,BMFBOVESPA:ITUB4,14.9778955 +177724,2016-11-08 09:00:00,BMFBOVESPA:ITUB4,15.0133044 +177725,2016-11-09 09:00:00,BMFBOVESPA:ITUB4,14.60413631 +177726,2016-11-10 09:00:00,BMFBOVESPA:ITUB4,13.80940682 +177727,2016-11-11 09:00:00,BMFBOVESPA:ITUB4,13.63236455 +177728,2016-11-14 09:00:00,BMFBOVESPA:ITUB4,13.54974301 +177729,2016-11-16 09:00:00,BMFBOVESPA:ITUB4,14.21857492 +177730,2016-11-17 09:00:00,BMFBOVESPA:ITUB4,13.74252408 +177731,2016-11-18 09:00:00,BMFBOVESPA:ITUB4,13.92350219 +177732,2016-11-21 09:00:00,BMFBOVESPA:ITUB4,14.03759681 +177733,2016-11-22 09:00:00,BMFBOVESPA:ITUB4,14.08480868 +177734,2016-11-23 09:00:00,BMFBOVESPA:ITUB4,13.95497754 +177735,2016-11-24 09:00:00,BMFBOVESPA:ITUB4,13.80940682 +177736,2016-11-25 09:00:00,BMFBOVESPA:ITUB4,13.71498459 +177737,2016-11-28 09:00:00,BMFBOVESPA:ITUB4,14.00612222 +177738,2016-11-29 09:00:00,BMFBOVESPA:ITUB4,13.66777346 +177739,2016-11-30 09:00:00,BMFBOVESPA:ITUB4,13.93530441 +177740,2016-12-01 09:00:00,BMFBOVESPA:ITUB4,13.29794784 +177741,2016-12-02 09:00:00,BMFBOVESPA:ITUB4,13.35302761 +177742,2016-12-05 09:00:00,BMFBOVESPA:ITUB4,13.30581649 +177743,2016-12-06 09:00:00,BMFBOVESPA:ITUB4,13.48286027 +177744,2016-12-07 09:00:00,BMFBOVESPA:ITUB4,13.37663431 +177745,2016-12-08 09:00:00,BMFBOVESPA:ITUB4,13.29794784 +177746,2016-12-09 09:00:00,BMFBOVESPA:ITUB4,13.33729183 +177747,2016-12-12 09:00:00,BMFBOVESPA:ITUB4,12.7864881 +177748,2016-12-13 09:00:00,BMFBOVESPA:ITUB4,12.84550371 +177749,2016-12-14 09:00:00,BMFBOVESPA:ITUB4,12.81796345 +177750,2016-12-15 09:00:00,BMFBOVESPA:ITUB4,12.76681725 +177751,2016-12-16 09:00:00,BMFBOVESPA:ITUB4,12.53862802 +177752,2016-12-19 09:00:00,BMFBOVESPA:ITUB4,12.20027698 +177753,2016-12-20 09:00:00,BMFBOVESPA:ITUB4,12.511087 +177754,2016-12-21 09:00:00,BMFBOVESPA:ITUB4,12.50715343 +177755,2016-12-22 09:00:00,BMFBOVESPA:ITUB4,12.60944432 +177756,2016-12-23 09:00:00,BMFBOVESPA:ITUB4,12.7746859 +177757,2016-12-26 09:00:00,BMFBOVESPA:ITUB4,12.87697754 +177758,2016-12-27 09:00:00,BMFBOVESPA:ITUB4,12.86910814 +177759,2016-12-28 09:00:00,BMFBOVESPA:ITUB4,13.17205026 +177760,2016-12-29 09:00:00,BMFBOVESPA:ITUB4,13.3176187 +177761,2017-01-02 09:00:00,BMFBOVESPA:ITUB4,13.19172112 +177762,2017-01-03 09:00:00,BMFBOVESPA:ITUB4,13.75039349 +177763,2017-01-04 09:00:00,BMFBOVESPA:ITUB4,13.80940682 +177764,2017-01-05 09:00:00,BMFBOVESPA:ITUB4,13.99825509 +177765,2017-01-06 09:00:00,BMFBOVESPA:ITUB4,14.04546621 +177766,2017-01-09 09:00:00,BMFBOVESPA:ITUB4,14.11234819 +177767,2017-01-10 09:00:00,BMFBOVESPA:ITUB4,14.06513707 +177768,2017-01-11 09:00:00,BMFBOVESPA:ITUB4,14.09267733 +177769,2017-01-12 09:00:00,BMFBOVESPA:ITUB4,14.45069922 +177770,2017-01-13 09:00:00,BMFBOVESPA:ITUB4,14.1556265 +177771,2017-01-16 09:00:00,BMFBOVESPA:ITUB4,14.16742871 +177772,2017-01-17 09:00:00,BMFBOVESPA:ITUB4,14.54905654 +177773,2017-01-18 09:00:00,BMFBOVESPA:ITUB4,14.43496118 +177774,2017-01-19 09:00:00,BMFBOVESPA:ITUB4,14.35627623 +177775,2017-01-20 09:00:00,BMFBOVESPA:ITUB4,14.39955226 +177776,2017-01-23 09:00:00,BMFBOVESPA:ITUB4,14.88347326 +177777,2017-01-24 09:00:00,BMFBOVESPA:ITUB4,14.84806434 +177778,2017-01-26 09:00:00,BMFBOVESPA:ITUB4,15.04871331 +177779,2017-01-27 09:00:00,BMFBOVESPA:ITUB4,14.97002684 +177780,2017-01-30 09:00:00,BMFBOVESPA:ITUB4,14.6513497 +177781,2017-01-31 09:00:00,BMFBOVESPA:ITUB4,14.6513497 +177782,2017-02-01 09:00:00,BMFBOVESPA:ITUB4,14.80085171 +177783,2017-02-02 09:00:00,BMFBOVESPA:ITUB4,14.75757415 +177784,2017-02-03 09:00:00,BMFBOVESPA:ITUB4,15.0644506 +177785,2017-02-06 09:00:00,BMFBOVESPA:ITUB4,14.95428955 +177786,2017-02-07 09:00:00,BMFBOVESPA:ITUB4,15.24542871 +177787,2017-02-08 09:00:00,BMFBOVESPA:ITUB4,15.63885875 +177788,2017-02-09 09:00:00,BMFBOVESPA:ITUB4,15.70967657 +177789,2017-02-10 09:00:00,BMFBOVESPA:ITUB4,15.76082277 +177790,2017-02-13 09:00:00,BMFBOVESPA:ITUB4,15.68606987 +177791,2017-02-14 09:00:00,BMFBOVESPA:ITUB4,15.73721683 +177792,2017-02-15 09:00:00,BMFBOVESPA:ITUB4,16.39817933 +177793,2017-02-16 09:00:00,BMFBOVESPA:ITUB4,16.07950067 +177794,2017-02-17 09:00:00,BMFBOVESPA:ITUB4,16.07163127 +177795,2017-02-20 10:00:00,BMFBOVESPA:ITUB4,16.14638492 +177796,2017-02-21 10:00:00,BMFBOVESPA:ITUB4,16.07163127 +177797,2017-02-22 10:00:00,BMFBOVESPA:ITUB4,16.11884466 +177798,2017-02-23 10:00:00,BMFBOVESPA:ITUB4,15.87491663 +177799,2017-02-24 10:00:00,BMFBOVESPA:ITUB4,15.74901904 +177800,2017-03-01 10:00:00,BMFBOVESPA:ITUB4,15.71754522 +177801,2017-03-02 10:00:00,BMFBOVESPA:ITUB4,15.55623873 +177802,2017-03-03 10:00:00,BMFBOVESPA:ITUB4,15.83950772 +177803,2017-03-06 10:00:00,BMFBOVESPA:ITUB4,15.77655855 +177804,2017-03-07 10:00:00,BMFBOVESPA:ITUB4,15.51296116 +177805,2017-03-08 10:00:00,BMFBOVESPA:ITUB4,15.33591739 +177806,2017-03-09 10:00:00,BMFBOVESPA:ITUB4,15.3831285 +177807,2017-03-10 10:00:00,BMFBOVESPA:ITUB4,15.39099716 +177808,2017-03-13 10:00:00,BMFBOVESPA:ITUB4,15.6703341 +177809,2017-03-14 10:00:00,BMFBOVESPA:ITUB4,15.51689473 +177810,2017-03-15 10:00:00,BMFBOVESPA:ITUB4,15.66639901 +177811,2017-03-16 10:00:00,BMFBOVESPA:ITUB4,15.46575005 +177812,2017-03-17 10:00:00,BMFBOVESPA:ITUB4,15.02117305 +177813,2017-03-20 10:00:00,BMFBOVESPA:ITUB4,15.1864131 +177814,2017-03-21 10:00:00,BMFBOVESPA:ITUB4,14.77331145 +177815,2017-03-22 10:00:00,BMFBOVESPA:ITUB4,14.98183057 +177816,2017-03-23 10:00:00,BMFBOVESPA:ITUB4,14.89920903 +177817,2017-03-24 10:00:00,BMFBOVESPA:ITUB4,15.06051553 +177818,2017-03-27 10:00:00,BMFBOVESPA:ITUB4,15.17067733 +177819,2017-03-28 10:00:00,BMFBOVESPA:ITUB4,15.11953113 +177820,2017-03-29 10:00:00,BMFBOVESPA:ITUB4,15.34378604 +177821,2017-03-30 10:00:00,BMFBOVESPA:ITUB4,15.18247954 +177822,2017-03-31 10:00:00,BMFBOVESPA:ITUB4,14.91101352 +177823,2017-04-03 10:00:00,BMFBOVESPA:ITUB4,15.15493928 +177824,2017-04-04 10:00:00,BMFBOVESPA:ITUB4,15.23362574 +177825,2017-04-05 10:00:00,BMFBOVESPA:ITUB4,14.95428955 +177826,2017-04-06 10:00:00,BMFBOVESPA:ITUB4,14.83626062 +177827,2017-04-07 10:00:00,BMFBOVESPA:ITUB4,14.95035599 +177828,2017-04-10 10:00:00,BMFBOVESPA:ITUB4,14.92281573 +177829,2017-04-11 10:00:00,BMFBOVESPA:ITUB4,14.89527622 +177830,2017-04-12 10:00:00,BMFBOVESPA:ITUB4,14.87560461 +177831,2017-04-13 10:00:00,BMFBOVESPA:ITUB4,14.60413631 +177832,2017-04-17 10:00:00,BMFBOVESPA:ITUB4,15.25723092 +177833,2017-04-18 10:00:00,BMFBOVESPA:ITUB4,15.20215116 +177834,2017-04-19 10:00:00,BMFBOVESPA:ITUB4,15.06838417 +177835,2017-04-20 10:00:00,BMFBOVESPA:ITUB4,14.84806434 +177836,2017-04-24 10:00:00,BMFBOVESPA:ITUB4,15.13526842 +177837,2017-04-25 10:00:00,BMFBOVESPA:ITUB4,15.23362574 +177838,2017-04-26 10:00:00,BMFBOVESPA:ITUB4,15.24936228 +177839,2017-04-27 10:00:00,BMFBOVESPA:ITUB4,15.3477196 +177840,2017-04-28 10:00:00,BMFBOVESPA:ITUB4,15.44607692 +177841,2017-05-02 10:00:00,BMFBOVESPA:ITUB4,15.75688769 +177842,2017-05-03 10:00:00,BMFBOVESPA:ITUB4,15.49722387 +177843,2017-05-04 10:00:00,BMFBOVESPA:ITUB4,14.9896977 +177844,2017-05-05 10:00:00,BMFBOVESPA:ITUB4,15.22575709 +177845,2017-05-08 10:00:00,BMFBOVESPA:ITUB4,15.261166 +177846,2017-05-09 10:00:00,BMFBOVESPA:ITUB4,15.30050848 +177847,2017-05-10 10:00:00,BMFBOVESPA:ITUB4,15.37526137 +177848,2017-05-11 10:00:00,BMFBOVESPA:ITUB4,15.63885875 +177849,2017-05-12 10:00:00,BMFBOVESPA:ITUB4,15.78836303 +177850,2017-05-15 10:00:00,BMFBOVESPA:ITUB4,15.85524501 +177851,2017-05-16 10:00:00,BMFBOVESPA:ITUB4,15.83557415 +177852,2017-05-17 10:00:00,BMFBOVESPA:ITUB4,15.51296116 +177853,2017-05-18 10:00:00,BMFBOVESPA:ITUB4,13.64416677 +177854,2017-05-19 10:00:00,BMFBOVESPA:ITUB4,13.99825509 +177855,2017-05-22 10:00:00,BMFBOVESPA:ITUB4,13.72285323 +177856,2017-05-23 10:00:00,BMFBOVESPA:ITUB4,13.93923948 +177857,2017-05-24 10:00:00,BMFBOVESPA:ITUB4,14.05333485 +177858,2017-05-25 10:00:00,BMFBOVESPA:ITUB4,13.78973597 +177859,2017-05-26 10:00:00,BMFBOVESPA:ITUB4,14.16349515 +177860,2017-05-29 10:00:00,BMFBOVESPA:ITUB4,14.09267733 +177861,2017-05-30 10:00:00,BMFBOVESPA:ITUB4,14.13595489 +177862,2017-05-31 10:00:00,BMFBOVESPA:ITUB4,13.9510417 +177863,2017-06-01 10:00:00,BMFBOVESPA:ITUB4,13.82705981 +177864,2017-06-02 10:00:00,BMFBOVESPA:ITUB4,13.96481789 +177865,2017-06-05 10:00:00,BMFBOVESPA:ITUB4,13.94907378 +177866,2017-06-06 10:00:00,BMFBOVESPA:ITUB4,14.17342405 +177867,2017-06-07 10:00:00,BMFBOVESPA:ITUB4,14.405646 +177868,2017-06-08 10:00:00,BMFBOVESPA:ITUB4,14.25608041 +177869,2017-06-09 10:00:00,BMFBOVESPA:ITUB4,14.03173014 +177870,2017-06-12 10:00:00,BMFBOVESPA:ITUB4,14.03173014 +177871,2017-06-13 10:00:00,BMFBOVESPA:ITUB4,14.20491226 +177872,2017-06-14 10:00:00,BMFBOVESPA:ITUB4,14.33086359 +177873,2017-06-16 10:00:00,BMFBOVESPA:ITUB4,14.22852879 +177874,2017-06-19 10:00:00,BMFBOVESPA:ITUB4,14.30331122 +177875,2017-06-20 10:00:00,BMFBOVESPA:ITUB4,13.98843442 +177876,2017-06-21 10:00:00,BMFBOVESPA:ITUB4,14.00417852 +177877,2017-06-22 10:00:00,BMFBOVESPA:ITUB4,14.01598604 +177878,2017-06-23 10:00:00,BMFBOVESPA:ITUB4,13.96875523 +177879,2017-06-26 10:00:00,BMFBOVESPA:ITUB4,14.36235179 +177880,2017-06-27 10:00:00,BMFBOVESPA:ITUB4,14.23246388 +177881,2017-06-28 10:00:00,BMFBOVESPA:ITUB4,14.22852879 +177882,2017-06-29 10:00:00,BMFBOVESPA:ITUB4,14.37022195 +177883,2017-06-30 10:00:00,BMFBOVESPA:ITUB4,14.46468659 +177884,2017-07-03 10:00:00,BMFBOVESPA:ITUB4,14.60053124 +177885,2017-07-04 10:00:00,BMFBOVESPA:ITUB4,14.54146643 +177886,2017-07-05 10:00:00,BMFBOVESPA:ITUB4,14.58084221 +177887,2017-07-06 10:00:00,BMFBOVESPA:ITUB4,14.37608786 +177888,2017-07-07 10:00:00,BMFBOVESPA:ITUB4,14.23827302 +177889,2017-07-10 10:00:00,BMFBOVESPA:ITUB4,14.35246376 +177890,2017-07-11 10:00:00,BMFBOVESPA:ITUB4,14.5690294 +177891,2017-07-12 10:00:00,BMFBOVESPA:ITUB4,14.72653327 +177892,2017-07-13 10:00:00,BMFBOVESPA:ITUB4,14.76590829 +177893,2017-07-14 10:00:00,BMFBOVESPA:ITUB4,14.79741012 +177894,2017-07-17 10:00:00,BMFBOVESPA:ITUB4,14.65565641 +177895,2017-07-18 10:00:00,BMFBOVESPA:ITUB4,14.67140581 +177896,2017-07-19 10:00:00,BMFBOVESPA:ITUB4,14.45877829 +177897,2017-07-20 10:00:00,BMFBOVESPA:ITUB4,14.47452693 +177898,2017-07-21 10:00:00,BMFBOVESPA:ITUB4,14.49421596 +177899,2017-07-24 10:00:00,BMFBOVESPA:ITUB4,14.5690294 +177900,2017-07-25 10:00:00,BMFBOVESPA:ITUB4,14.60446783 +177901,2017-07-26 10:00:00,BMFBOVESPA:ITUB4,14.53752832 +177902,2017-07-27 10:00:00,BMFBOVESPA:ITUB4,14.55327924 +177903,2017-07-28 10:00:00,BMFBOVESPA:ITUB4,14.60840443 +177904,2017-07-31 10:00:00,BMFBOVESPA:ITUB4,14.6950322 +177905,2017-08-01 10:00:00,BMFBOVESPA:ITUB4,15.16576283 +177906,2017-08-02 10:00:00,BMFBOVESPA:ITUB4,15.32332952 +177907,2017-08-03 10:00:00,BMFBOVESPA:ITUB4,15.28787671 +177908,2017-08-04 10:00:00,BMFBOVESPA:ITUB4,15.24848428 +177909,2017-08-07 10:00:00,BMFBOVESPA:ITUB4,15.48877394 +177910,2017-08-08 10:00:00,BMFBOVESPA:ITUB4,15.67785305 +177911,2017-08-09 10:00:00,BMFBOVESPA:ITUB4,15.57937387 +177912,2017-08-10 10:00:00,BMFBOVESPA:ITUB4,15.38241627 +177913,2017-08-11 10:00:00,BMFBOVESPA:ITUB4,15.46119961 +177914,2017-08-14 10:00:00,BMFBOVESPA:ITUB4,15.74087943 +177915,2017-08-15 10:00:00,BMFBOVESPA:ITUB4,15.8081232 +177916,2017-08-16 10:00:00,BMFBOVESPA:ITUB4,15.83995504 +177917,2017-08-17 10:00:00,BMFBOVESPA:ITUB4,15.71263072 +177918,2017-08-18 10:00:00,BMFBOVESPA:ITUB4,15.86382741 +177919,2017-08-21 10:00:00,BMFBOVESPA:ITUB4,15.74844078 +177920,2017-08-22 10:00:00,BMFBOVESPA:ITUB4,16.08266599 +177921,2017-08-23 10:00:00,BMFBOVESPA:ITUB4,16.25773807 +177922,2017-08-24 10:00:00,BMFBOVESPA:ITUB4,16.39302036 +177923,2017-08-25 10:00:00,BMFBOVESPA:ITUB4,16.34527411 +177924,2017-08-28 10:00:00,BMFBOVESPA:ITUB4,16.20203387 +177925,2017-08-29 10:00:00,BMFBOVESPA:ITUB4,16.34925234 +177926,2017-08-30 10:00:00,BMFBOVESPA:ITUB4,16.2617163 +177927,2017-08-31 10:00:00,BMFBOVESPA:ITUB4,16.03491975 +177928,2017-09-01 10:00:00,BMFBOVESPA:ITUB4,16.39115992 +177929,2017-09-04 10:00:00,BMFBOVESPA:ITUB4,16.30757258 +177930,2017-09-05 10:00:00,BMFBOVESPA:ITUB4,16.31553357 +177931,2017-09-06 10:00:00,BMFBOVESPA:ITUB4,16.75337347 +177932,2017-09-08 10:00:00,BMFBOVESPA:ITUB4,16.73347176 +177933,2017-09-11 10:00:00,BMFBOVESPA:ITUB4,17.01607773 +177934,2017-09-12 10:00:00,BMFBOVESPA:ITUB4,16.96831331 +177935,2017-09-13 10:00:00,BMFBOVESPA:ITUB4,17.08772433 +177936,2017-09-14 10:00:00,BMFBOVESPA:ITUB4,17.04792167 +177937,2017-09-15 10:00:00,BMFBOVESPA:ITUB4,17.36236931 +177938,2017-09-18 10:00:00,BMFBOVESPA:ITUB4,17.48974132 +177939,2017-09-19 10:00:00,BMFBOVESPA:ITUB4,17.42605494 +177940,2017-09-20 10:00:00,BMFBOVESPA:ITUB4,17.24295829 +177941,2017-09-21 10:00:00,BMFBOVESPA:ITUB4,17.26684125 +177942,2017-09-22 10:00:00,BMFBOVESPA:ITUB4,17.32654562 +177943,2017-09-25 10:00:00,BMFBOVESPA:ITUB4,17.15538969 +177944,2017-09-26 10:00:00,BMFBOVESPA:ITUB4,17.18723365 +177945,2017-09-27 10:00:00,BMFBOVESPA:ITUB4,17.19917437 +177946,2017-09-28 10:00:00,BMFBOVESPA:ITUB4,17.10762604 +177947,2017-09-29 10:00:00,BMFBOVESPA:ITUB4,17.25489901 +177948,2017-10-02 10:00:00,BMFBOVESPA:ITUB4,17.28476217 +177949,2017-10-03 10:00:00,BMFBOVESPA:ITUB4,17.87804341 +177950,2017-10-04 10:00:00,BMFBOVESPA:ITUB4,17.71877297 +177951,2017-10-05 10:00:00,BMFBOVESPA:ITUB4,18.00147656 +177952,2017-10-06 10:00:00,BMFBOVESPA:ITUB4,17.79044455 +177953,2017-10-09 10:00:00,BMFBOVESPA:ITUB4,17.57941255 +177954,2017-10-10 10:00:00,BMFBOVESPA:ITUB4,17.96165951 +177955,2017-10-11 10:00:00,BMFBOVESPA:ITUB4,17.91387921 +177956,2017-10-13 10:00:00,BMFBOVESPA:ITUB4,17.77053603 +177957,2017-10-16 09:00:00,BMFBOVESPA:ITUB4,17.67895592 +177958,2017-10-17 09:00:00,BMFBOVESPA:ITUB4,17.65108414 +177959,2017-10-18 09:00:00,BMFBOVESPA:ITUB4,17.68293717 +177960,2017-10-19 09:00:00,BMFBOVESPA:ITUB4,17.55552126 +177961,2017-10-20 09:00:00,BMFBOVESPA:ITUB4,17.51968546 +177962,2017-10-23 09:00:00,BMFBOVESPA:ITUB4,17.35643376 +177963,2017-10-24 09:00:00,BMFBOVESPA:ITUB4,17.48384967 +177964,2017-10-25 09:00:00,BMFBOVESPA:ITUB4,17.60330157 +177965,2017-10-26 09:00:00,BMFBOVESPA:ITUB4,17.49579493 +177966,2017-10-27 09:00:00,BMFBOVESPA:ITUB4,17.38828679 +177967,2017-10-30 09:00:00,BMFBOVESPA:ITUB4,17.16531028 +177968,2017-10-31 09:00:00,BMFBOVESPA:ITUB4,16.74324475 +177969,2017-11-01 09:00:00,BMFBOVESPA:ITUB4,16.46243716 +177970,2017-11-03 09:00:00,BMFBOVESPA:ITUB4,16.6934602 +177971,2017-11-06 09:00:00,BMFBOVESPA:ITUB4,16.76913953 +177972,2017-11-07 09:00:00,BMFBOVESPA:ITUB4,16.37082224 +177973,2017-11-08 09:00:00,BMFBOVESPA:ITUB4,16.96829817 +177974,2017-11-09 09:00:00,BMFBOVESPA:ITUB4,16.51023488 +177975,2017-11-10 09:00:00,BMFBOVESPA:ITUB4,16.53413222 +177976,2017-11-13 09:00:00,BMFBOVESPA:ITUB4,16.61778011 +177977,2017-11-14 09:00:00,BMFBOVESPA:ITUB4,16.29912567 +177978,2017-11-16 09:00:00,BMFBOVESPA:ITUB4,16.70939277 +177979,2017-11-17 09:00:00,BMFBOVESPA:ITUB4,16.9404158 +177980,2017-11-21 09:00:00,BMFBOVESPA:ITUB4,17.27898633 +177981,2017-11-22 09:00:00,BMFBOVESPA:ITUB4,17.11169207 +177982,2017-11-23 09:00:00,BMFBOVESPA:ITUB4,17.05991235 +177983,2017-11-24 09:00:00,BMFBOVESPA:ITUB4,16.90058513 +177984,2017-11-27 09:00:00,BMFBOVESPA:ITUB4,17.00414684 +177985,2017-11-28 09:00:00,BMFBOVESPA:ITUB4,17.03202846 +177986,2017-11-29 09:00:00,BMFBOVESPA:ITUB4,16.68151115 +177987,2017-11-30 09:00:00,BMFBOVESPA:ITUB4,16.43853755 +177988,2017-12-01 09:00:00,BMFBOVESPA:ITUB4,16.42856777 +177989,2017-12-04 09:00:00,BMFBOVESPA:ITUB4,16.67162993 +177990,2017-12-05 09:00:00,BMFBOVESPA:ITUB4,16.57201389 +177991,2017-12-06 09:00:00,BMFBOVESPA:ITUB4,16.74733727 +177992,2017-12-07 09:00:00,BMFBOVESPA:ITUB4,16.69155208 +177993,2017-12-08 09:00:00,BMFBOVESPA:ITUB4,16.83499895 +177994,2017-12-11 09:00:00,BMFBOVESPA:ITUB4,16.87882979 +177995,2017-12-12 09:00:00,BMFBOVESPA:ITUB4,17.0143066 +177996,2017-12-13 09:00:00,BMFBOVESPA:ITUB4,16.6357684 +177997,2017-12-14 09:00:00,BMFBOVESPA:ITUB4,16.37278335 +177998,2017-12-15 09:00:00,BMFBOVESPA:ITUB4,16.43056976 +177999,2017-12-18 09:00:00,BMFBOVESPA:ITUB4,16.42657186 +178000,2017-12-19 09:00:00,BMFBOVESPA:ITUB4,16.33460043 +178001,2017-12-20 09:00:00,BMFBOVESPA:ITUB4,16.39458183 +178002,2017-12-21 09:00:00,BMFBOVESPA:ITUB4,17.08635285 +178003,2017-12-22 09:00:00,BMFBOVESPA:ITUB4,17.00637891 +178004,2017-12-26 09:00:00,BMFBOVESPA:ITUB4,17.07435763 +178005,2017-12-27 09:00:00,BMFBOVESPA:ITUB4,16.98238772 +178006,2017-12-28 09:00:00,BMFBOVESPA:ITUB4,17.02637372 +178007,2018-01-02 09:00:00,BMFBOVESPA:ITUB4,17.55238016 +178008,2018-01-03 09:00:00,BMFBOVESPA:ITUB4,17.67238231 +178009,2018-01-04 09:00:00,BMFBOVESPA:ITUB4,18.04038912 +178010,2018-01-05 09:00:00,BMFBOVESPA:ITUB4,18.09239137 +178011,2018-01-08 09:00:00,BMFBOVESPA:ITUB4,18.03239104 +178012,2018-01-09 09:00:00,BMFBOVESPA:ITUB4,17.83638561 +178013,2018-01-10 09:00:00,BMFBOVESPA:ITUB4,17.77638378 +178014,2018-01-11 09:00:00,BMFBOVESPA:ITUB4,18.14839227 +178015,2018-01-12 09:00:00,BMFBOVESPA:ITUB4,18.13239309 +178016,2018-01-15 09:00:00,BMFBOVESPA:ITUB4,18.2443949 +178017,2018-01-16 09:00:00,BMFBOVESPA:ITUB4,18.41239762 +178018,2018-01-17 09:00:00,BMFBOVESPA:ITUB4,18.71640544 +178019,2018-01-18 09:00:00,BMFBOVESPA:ITUB4,18.67240354 +178020,2018-01-19 09:00:00,BMFBOVESPA:ITUB4,18.82440707 +178021,2018-01-22 09:00:00,BMFBOVESPA:ITUB4,19.29241744 +178022,2018-01-23 09:00:00,BMFBOVESPA:ITUB4,19.22441602 +178023,2018-01-24 09:00:00,BMFBOVESPA:ITUB4,20.14843548 +178024,2018-01-26 09:00:00,BMFBOVESPA:ITUB4,21.16045798 +178025,2018-01-29 09:00:00,BMFBOVESPA:ITUB4,20.67644692 +178026,2018-01-30 09:00:00,BMFBOVESPA:ITUB4,20.59644649 +178027,2018-01-31 09:00:00,BMFBOVESPA:ITUB4,20.90445147 +178028,2018-02-01 09:00:00,BMFBOVESPA:ITUB4,21.01048367 +178029,2018-02-02 09:00:00,BMFBOVESPA:ITUB4,20.74640188 +178030,2018-02-05 09:00:00,BMFBOVESPA:ITUB4,20.01817744 +178031,2018-02-06 09:00:00,BMFBOVESPA:ITUB4,20.73840078 +178032,2018-02-07 09:00:00,BMFBOVESPA:ITUB4,20.24624784 +178033,2018-02-08 09:00:00,BMFBOVESPA:ITUB4,20.14621703 +178034,2018-02-09 09:00:00,BMFBOVESPA:ITUB4,20.19823366 +178035,2018-02-14 09:00:00,BMFBOVESPA:ITUB4,21.07050292 +178036,2018-02-15 09:00:00,BMFBOVESPA:ITUB4,21.07450309 +178037,2018-02-16 09:00:00,BMFBOVESPA:ITUB4,21.23189721 +178038,2018-02-19 10:00:00,BMFBOVESPA:ITUB4,21.06481487 +178039,2018-02-20 10:00:00,BMFBOVESPA:ITUB4,21.58276723 +178040,2018-02-21 10:00:00,BMFBOVESPA:ITUB4,21.86680598 +178041,2018-02-22 10:00:00,BMFBOVESPA:ITUB4,21.98794045 +178042,2018-02-23 10:00:00,BMFBOVESPA:ITUB4,22.1383144 +178043,2018-02-26 10:00:00,BMFBOVESPA:ITUB4,22.11325144 +178044,2018-02-27 10:00:00,BMFBOVESPA:ITUB4,21.78326709 +178045,2018-02-28 10:00:00,BMFBOVESPA:ITUB4,21.04392996 +178046,2018-03-01 10:00:00,BMFBOVESPA:ITUB4,21.35521833 +178047,2018-03-02 10:00:00,BMFBOVESPA:ITUB4,21.46803152 +178048,2018-03-05 10:00:00,BMFBOVESPA:ITUB4,21.77304678 +178049,2018-03-06 10:00:00,BMFBOVESPA:ITUB4,21.69365792 +178050,2018-03-07 10:00:00,BMFBOVESPA:ITUB4,21.66441011 +178051,2018-03-08 10:00:00,BMFBOVESPA:ITUB4,21.51399302 +178052,2018-03-09 10:00:00,BMFBOVESPA:ITUB4,21.81065143 +178053,2018-03-12 10:00:00,BMFBOVESPA:ITUB4,22.0571703 +178054,2018-03-13 10:00:00,BMFBOVESPA:ITUB4,21.87750389 +178055,2018-03-14 10:00:00,BMFBOVESPA:ITUB4,21.38864343 +178056,2018-03-15 10:00:00,BMFBOVESPA:ITUB4,21.4889225 +178057,2018-03-16 10:00:00,BMFBOVESPA:ITUB4,21.40117907 +178058,2018-03-19 10:00:00,BMFBOVESPA:ITUB4,20.94156717 +178059,2018-03-20 10:00:00,BMFBOVESPA:ITUB4,21.00841963 +178060,2018-03-21 10:00:00,BMFBOVESPA:ITUB4,20.924855 +178061,2018-03-22 10:00:00,BMFBOVESPA:ITUB4,20.85800102 +178062,2018-03-23 10:00:00,BMFBOVESPA:ITUB4,20.95828009 +178063,2018-03-26 10:00:00,BMFBOVESPA:ITUB4,21.21733386 +178064,2018-03-27 10:00:00,BMFBOVESPA:ITUB4,20.96245814 +178065,2018-03-28 10:00:00,BMFBOVESPA:ITUB4,21.15466019 +178066,2018-03-29 10:00:00,BMFBOVESPA:ITUB4,21.43878372 +178067,2018-04-02 10:00:00,BMFBOVESPA:ITUB4,21.33637778 +178068,2018-04-03 10:00:00,BMFBOVESPA:ITUB4,21.13576212 +178069,2018-04-04 10:00:00,BMFBOVESPA:ITUB4,21.27368671 +178070,2018-04-05 10:00:00,BMFBOVESPA:ITUB4,21.31548075 +178071,2018-04-06 10:00:00,BMFBOVESPA:ITUB4,21.41996815 +178072,2018-04-09 10:00:00,BMFBOVESPA:ITUB4,20.94350481 +178073,2018-04-10 10:00:00,BMFBOVESPA:ITUB4,21.04799295 +178074,2018-04-11 10:00:00,BMFBOVESPA:ITUB4,21.39489081 +178075,2018-04-12 10:00:00,BMFBOVESPA:ITUB4,21.58296856 +178076,2018-04-13 10:00:00,BMFBOVESPA:ITUB4,21.0814279 +178077,2018-04-16 10:00:00,BMFBOVESPA:ITUB4,20.77214528 +178078,2018-04-17 10:00:00,BMFBOVESPA:ITUB4,21.11486434 +178079,2018-04-18 10:00:00,BMFBOVESPA:ITUB4,21.51609718 +178080,2018-04-19 10:00:00,BMFBOVESPA:ITUB4,21.31548075 +178081,2018-04-20 10:00:00,BMFBOVESPA:ITUB4,21.26950564 +178082,2018-04-23 10:00:00,BMFBOVESPA:ITUB4,21.30712165 +178083,2018-04-24 10:00:00,BMFBOVESPA:ITUB4,21.20263426 +178084,2018-04-25 10:00:00,BMFBOVESPA:ITUB4,21.07724909 +178085,2018-04-26 10:00:00,BMFBOVESPA:ITUB4,21.56625034 +178086,2018-04-27 10:00:00,BMFBOVESPA:ITUB4,21.52445553 +178087,2018-04-30 10:00:00,BMFBOVESPA:ITUB4,21.31965956 +178088,2018-05-02 10:00:00,BMFBOVESPA:ITUB4,20.36018047 +178089,2018-05-03 10:00:00,BMFBOVESPA:ITUB4,19.95883032 +178090,2018-05-04 10:00:00,BMFBOVESPA:ITUB4,19.72470858 +178091,2018-05-07 10:00:00,BMFBOVESPA:ITUB4,19.75397379 +178092,2018-05-08 10:00:00,BMFBOVESPA:ITUB4,19.8166853 +178093,2018-05-09 10:00:00,BMFBOVESPA:ITUB4,19.8793953 +178094,2018-05-10 10:00:00,BMFBOVESPA:ITUB4,20.42289047 +178095,2018-05-11 10:00:00,BMFBOVESPA:ITUB4,20.09679352 +178096,2018-05-14 10:00:00,BMFBOVESPA:ITUB4,19.79577995 +178097,2018-05-15 10:00:00,BMFBOVESPA:ITUB4,19.72052675 +178098,2018-05-16 10:00:00,BMFBOVESPA:ITUB4,20.06334874 +178099,2018-05-17 10:00:00,BMFBOVESPA:ITUB4,19.01398347 +178100,2018-05-18 10:00:00,BMFBOVESPA:ITUB4,18.88019983 +178101,2018-05-21 10:00:00,BMFBOVESPA:ITUB4,18.6209947 +178102,2018-05-22 10:00:00,BMFBOVESPA:ITUB4,19.07251315 +178103,2018-05-23 10:00:00,BMFBOVESPA:ITUB4,18.7129699 +178104,2018-05-24 10:00:00,BMFBOVESPA:ITUB4,18.95963335 +178105,2018-05-25 10:00:00,BMFBOVESPA:ITUB4,18.79240493 +178106,2018-05-28 10:00:00,BMFBOVESPA:ITUB4,17.99806449 +178107,2018-05-29 10:00:00,BMFBOVESPA:ITUB4,17.9353545 +178108,2018-05-30 10:00:00,BMFBOVESPA:ITUB4,17.96879927 +178109,2018-06-01 10:00:00,BMFBOVESPA:ITUB4,18.32637762 +178110,2018-06-04 10:00:00,BMFBOVESPA:ITUB4,18.72368598 +178111,2018-06-05 10:00:00,BMFBOVESPA:ITUB4,18.14236135 +178112,2018-06-06 10:00:00,BMFBOVESPA:ITUB4,17.68231879 +178113,2018-06-07 10:00:00,BMFBOVESPA:ITUB4,17.16790869 +178114,2018-06-08 10:00:00,BMFBOVESPA:ITUB4,17.20973225 +178115,2018-06-11 10:00:00,BMFBOVESPA:ITUB4,16.71204946 +178116,2018-06-12 10:00:00,BMFBOVESPA:ITUB4,16.67859257 +178117,2018-06-13 10:00:00,BMFBOVESPA:ITUB4,16.51548771 +178118,2018-06-14 10:00:00,BMFBOVESPA:ITUB4,15.92997974 +178119,2018-06-15 10:00:00,BMFBOVESPA:ITUB4,16.0847202 +178120,2018-06-18 10:00:00,BMFBOVESPA:ITUB4,15.75850971 +178121,2018-06-19 10:00:00,BMFBOVESPA:ITUB4,16.46948307 +178122,2018-06-20 10:00:00,BMFBOVESPA:ITUB4,16.77478368 +178123,2018-06-21 10:00:00,BMFBOVESPA:ITUB4,16.32728885 +178124,2018-06-22 10:00:00,BMFBOVESPA:ITUB4,16.45275425 +178125,2018-06-25 10:00:00,BMFBOVESPA:ITUB4,16.48621038 +178126,2018-06-26 10:00:00,BMFBOVESPA:ITUB4,16.43184361 +178127,2018-06-27 10:00:00,BMFBOVESPA:ITUB4,16.13490818 +178128,2018-06-28 10:00:00,BMFBOVESPA:ITUB4,16.58240299 +178129,2018-06-29 10:00:00,BMFBOVESPA:ITUB4,16.87097325 +178130,2018-07-02 10:00:00,BMFBOVESPA:ITUB4,16.88143501 +178131,2018-07-03 10:00:00,BMFBOVESPA:ITUB4,17.27889172 +178132,2018-07-04 10:00:00,BMFBOVESPA:ITUB4,17.55920354 +178133,2018-07-05 10:00:00,BMFBOVESPA:ITUB4,17.44624275 +178134,2018-07-06 10:00:00,BMFBOVESPA:ITUB4,17.60522558 +178135,2018-07-10 10:00:00,BMFBOVESPA:ITUB4,17.65124536 +178136,2018-07-11 10:00:00,BMFBOVESPA:ITUB4,17.72236971 +178137,2018-07-12 10:00:00,BMFBOVESPA:ITUB4,18.0570695 +178138,2018-07-13 10:00:00,BMFBOVESPA:ITUB4,18.51728161 +178139,2018-07-16 10:00:00,BMFBOVESPA:ITUB4,18.45034135 +178140,2018-07-17 10:00:00,BMFBOVESPA:ITUB4,18.79759343 +178141,2018-07-18 10:00:00,BMFBOVESPA:ITUB4,18.55912031 +178142,2018-07-19 10:00:00,BMFBOVESPA:ITUB4,18.82687984 +178143,2018-07-20 10:00:00,BMFBOVESPA:ITUB4,19.36239965 +178144,2018-07-23 10:00:00,BMFBOVESPA:ITUB4,18.99004602 +178145,2018-07-24 10:00:00,BMFBOVESPA:ITUB4,18.97749524 +178146,2018-07-25 10:00:00,BMFBOVESPA:ITUB4,19.57577197 +178147,2018-07-26 10:00:00,BMFBOVESPA:ITUB4,19.26617298 +178148,2018-07-27 10:00:00,BMFBOVESPA:ITUB4,19.37076709 +178149,2018-07-30 10:00:00,BMFBOVESPA:ITUB4,19.65107891 +178150,2018-07-31 10:00:00,BMFBOVESPA:ITUB4,18.82687984 +178151,2018-08-01 10:00:00,BMFBOVESPA:ITUB4,19.06333357 +178152,2018-08-02 10:00:00,BMFBOVESPA:ITUB4,19.13029578 +178153,2018-08-03 10:00:00,BMFBOVESPA:ITUB4,19.58647669 +178154,2018-08-06 10:00:00,BMFBOVESPA:ITUB4,19.4441818 +178155,2018-08-07 10:00:00,BMFBOVESPA:ITUB4,19.32699832 +178156,2018-08-08 10:00:00,BMFBOVESPA:ITUB4,18.8750015 +178157,2018-08-09 10:00:00,BMFBOVESPA:ITUB4,18.7745597 +178158,2018-08-10 10:00:00,BMFBOVESPA:ITUB4,18.09238077 +178159,2018-08-13 10:00:00,BMFBOVESPA:ITUB4,18.23467565 +178160,2018-08-14 10:00:00,BMFBOVESPA:ITUB4,18.61133903 +178161,2018-08-15 10:00:00,BMFBOVESPA:ITUB4,18.48578356 +178162,2018-08-16 10:00:00,BMFBOVESPA:ITUB4,18.46067368 +178163,2018-08-17 10:00:00,BMFBOVESPA:ITUB4,17.98775184 +178164,2018-08-20 10:00:00,BMFBOVESPA:ITUB4,18.11440632 +178165,2018-08-21 10:00:00,BMFBOVESPA:ITUB4,17.8801506 +178166,2018-08-22 10:00:00,BMFBOVESPA:ITUB4,18.30607098 +178167,2018-08-23 10:00:00,BMFBOVESPA:ITUB4,17.59478351 +178168,2018-08-24 10:00:00,BMFBOVESPA:ITUB4,17.72681872 +178169,2018-08-27 10:00:00,BMFBOVESPA:ITUB4,18.31458903 +178170,2018-08-28 10:00:00,BMFBOVESPA:ITUB4,18.18681361 +178171,2018-08-29 10:00:00,BMFBOVESPA:ITUB4,18.48921682 +178172,2018-08-30 10:00:00,BMFBOVESPA:ITUB4,17.76089323 +178173,2018-08-31 10:00:00,BMFBOVESPA:ITUB4,18.00366701 +178174,2018-09-03 10:00:00,BMFBOVESPA:ITUB4,17.7544165 +178175,2018-09-04 10:00:00,BMFBOVESPA:ITUB4,17.6010324 +178176,2018-09-05 10:00:00,BMFBOVESPA:ITUB4,17.70328848 +178177,2018-09-06 10:00:00,BMFBOVESPA:ITUB4,18.1506637 +178178,2018-09-10 10:00:00,BMFBOVESPA:ITUB4,18.31683323 +178179,2018-09-11 10:00:00,BMFBOVESPA:ITUB4,17.68624554 +178180,2018-09-12 10:00:00,BMFBOVESPA:ITUB4,17.73737509 +178181,2018-09-13 10:00:00,BMFBOVESPA:ITUB4,17.6393788 +178182,2018-09-14 10:00:00,BMFBOVESPA:ITUB4,17.95041134 +178183,2018-09-17 10:00:00,BMFBOVESPA:ITUB4,18.3764831 +178184,2018-09-18 10:00:00,BMFBOVESPA:ITUB4,18.35944017 +178185,2018-09-19 10:00:00,BMFBOVESPA:ITUB4,18.48726102 +178186,2018-09-20 10:00:00,BMFBOVESPA:ITUB4,18.36796202 +178187,2018-09-21 10:00:00,BMFBOVESPA:ITUB4,18.67899379 +178188,2018-09-24 10:00:00,BMFBOVESPA:ITUB4,18.21457564 +178189,2018-09-25 10:00:00,BMFBOVESPA:ITUB4,18.25718183 +178190,2018-09-26 10:00:00,BMFBOVESPA:ITUB4,18.45743645 +178191,2018-09-27 10:00:00,BMFBOVESPA:ITUB4,18.96446081 +178192,2018-09-28 10:00:00,BMFBOVESPA:ITUB4,18.80255485 +178193,2018-10-01 10:00:00,BMFBOVESPA:ITUB4,18.59157886 +178194,2018-10-02 10:00:00,BMFBOVESPA:ITUB4,19.30762264 +178195,2018-10-03 10:00:00,BMFBOVESPA:ITUB4,20.18136708 +178196,2018-10-04 10:00:00,BMFBOVESPA:ITUB4,20.20267964 +178197,2018-10-05 10:00:00,BMFBOVESPA:ITUB4,20.13448521 +178198,2018-10-08 10:00:00,BMFBOVESPA:ITUB4,21.33215281 +178199,2018-10-09 10:00:00,BMFBOVESPA:ITUB4,21.22133781 +178200,2018-10-10 10:00:00,BMFBOVESPA:ITUB4,20.48824429 +178201,2018-10-11 10:00:00,BMFBOVESPA:ITUB4,20.24530021 +178202,2018-10-15 10:00:00,BMFBOVESPA:ITUB4,20.47971941 +178203,2018-10-16 10:00:00,BMFBOVESPA:ITUB4,21.29805635 +178204,2018-10-17 10:00:00,BMFBOVESPA:ITUB4,21.07642408 +178205,2018-10-18 10:00:00,BMFBOVESPA:ITUB4,20.44988425 +178206,2018-10-19 10:00:00,BMFBOVESPA:ITUB4,20.42857397 +178207,2018-10-22 10:00:00,BMFBOVESPA:ITUB4,20.72692631 +178208,2018-10-23 10:00:00,BMFBOVESPA:ITUB4,20.79938203 +178209,2018-10-24 10:00:00,BMFBOVESPA:ITUB4,20.25808638 +178210,2018-10-25 10:00:00,BMFBOVESPA:ITUB4,20.4925071 +178211,2018-10-26 10:00:00,BMFBOVESPA:ITUB4,20.87610134 +178212,2018-10-29 10:00:00,BMFBOVESPA:ITUB4,20.4925071 +178213,2018-10-30 10:00:00,BMFBOVESPA:ITUB4,21.09347306 +178214,2018-10-31 10:00:00,BMFBOVESPA:ITUB4,20.99117991 +178215,2018-11-01 10:00:00,BMFBOVESPA:ITUB4,21.29176356 +178216,2018-11-05 09:00:00,BMFBOVESPA:ITUB4,21.52199109 +178217,2018-11-06 09:00:00,BMFBOVESPA:ITUB4,21.65842158 +178218,2018-11-07 09:00:00,BMFBOVESPA:ITUB4,21.67973868 +178219,2018-11-08 09:00:00,BMFBOVESPA:ITUB4,21.38129703 +178220,2018-11-09 09:00:00,BMFBOVESPA:ITUB4,21.64989444 +178221,2018-11-12 09:00:00,BMFBOVESPA:ITUB4,21.70958292 +178222,2018-11-13 09:00:00,BMFBOVESPA:ITUB4,21.62857734 +178223,2018-11-14 09:00:00,BMFBOVESPA:ITUB4,21.81616917 +178224,2018-11-16 09:00:00,BMFBOVESPA:ITUB4,22.48979825 +178225,2018-11-19 09:00:00,BMFBOVESPA:ITUB4,22.47700829 +178226,2018-11-21 09:00:00,BMFBOVESPA:ITUB4,22.18498207 +178227,2018-11-22 09:00:00,BMFBOVESPA:ITUB4,22.13382149 +178228,2018-11-23 09:00:00,BMFBOVESPA:ITUB4,22.10824006 +178229,2018-11-26 09:00:00,BMFBOVESPA:ITUB4,21.74371269 +178230,2018-11-27 09:00:00,BMFBOVESPA:ITUB4,22.47916317 +178231,2018-11-28 09:00:00,BMFBOVESPA:ITUB4,23.04194016 +178232,2018-11-29 09:00:00,BMFBOVESPA:ITUB4,23.24658627 +178233,2018-11-30 09:00:00,BMFBOVESPA:ITUB4,23.03554518 +178234,2018-12-03 09:00:00,BMFBOVESPA:ITUB4,22.74443176 +178235,2018-12-04 09:00:00,BMFBOVESPA:ITUB4,22.71883974 +178236,2018-12-05 09:00:00,BMFBOVESPA:ITUB4,22.73163576 +178237,2018-12-06 09:00:00,BMFBOVESPA:ITUB4,22.9363674 +178238,2018-12-07 09:00:00,BMFBOVESPA:ITUB4,22.75083052 +178239,2018-12-10 09:00:00,BMFBOVESPA:ITUB4,22.14303286 +178240,2018-12-11 09:00:00,BMFBOVESPA:ITUB4,22.34136498 +178241,2018-12-12 09:00:00,BMFBOVESPA:ITUB4,22.49491559 +178242,2018-12-13 09:00:00,BMFBOVESPA:ITUB4,22.89158287 +178243,2018-12-14 09:00:00,BMFBOVESPA:ITUB4,22.7252385 +178244,2018-12-17 09:00:00,BMFBOVESPA:ITUB4,22.11744084 +178245,2018-12-18 09:00:00,BMFBOVESPA:ITUB4,22.4762234 +178246,2018-12-19 09:00:00,BMFBOVESPA:ITUB4,22.17543312 +178247,2018-12-20 09:00:00,BMFBOVESPA:ITUB4,22.16903133 +178248,2018-12-21 09:00:00,BMFBOVESPA:ITUB4,22.06663448 +178249,2018-12-26 09:00:00,BMFBOVESPA:ITUB4,21.58664705 +178250,2018-12-27 09:00:00,BMFBOVESPA:ITUB4,21.95143707 +178251,2018-12-28 09:00:00,BMFBOVESPA:ITUB4,22.719418 +178252,2019-01-02 09:00:00,BMFBOVESPA:ITUB4,23.6894141 +178253,2019-01-03 09:00:00,BMFBOVESPA:ITUB4,24.07996947 +178254,2019-01-04 09:00:00,BMFBOVESPA:ITUB4,23.676609 +178255,2019-01-07 09:00:00,BMFBOVESPA:ITUB4,23.72142608 +178256,2019-01-08 09:00:00,BMFBOVESPA:ITUB4,24.02234578 +178257,2019-01-09 09:00:00,BMFBOVESPA:ITUB4,24.38729097 +178258,2019-01-10 09:00:00,BMFBOVESPA:ITUB4,24.22082625 +178259,2019-01-11 09:00:00,BMFBOVESPA:ITUB4,24.07356541 +178260,2019-01-14 09:00:00,BMFBOVESPA:ITUB4,24.25283823 +178261,2019-01-15 09:00:00,BMFBOVESPA:ITUB4,23.87508796 +178262,2019-01-16 09:00:00,BMFBOVESPA:ITUB4,23.80465994 +178263,2019-01-17 09:00:00,BMFBOVESPA:ITUB4,23.80465994 +178264,2019-01-18 09:00:00,BMFBOVESPA:ITUB4,24.11198145 +178265,2019-01-21 09:00:00,BMFBOVESPA:ITUB4,23.91350172 +178266,2019-01-22 09:00:00,BMFBOVESPA:ITUB4,23.87508796 +178267,2019-01-23 09:00:00,BMFBOVESPA:ITUB4,24.03515164 +178268,2019-01-24 09:00:00,BMFBOVESPA:ITUB4,24.00313966 +178269,2019-01-28 09:00:00,BMFBOVESPA:ITUB4,24.43210879 +178270,2019-01-29 09:00:00,BMFBOVESPA:ITUB4,24.25283823 +178271,2019-01-30 09:00:00,BMFBOVESPA:ITUB4,24.40649785 +178272,2019-01-31 09:00:00,BMFBOVESPA:ITUB4,24.82906595 +178273,2019-02-01 09:00:00,BMFBOVESPA:ITUB4,24.8578952 +178274,2019-02-04 09:00:00,BMFBOVESPA:ITUB4,25.42153581 +178275,2019-02-05 09:00:00,BMFBOVESPA:ITUB4,24.33908756 +178276,2019-02-06 09:00:00,BMFBOVESPA:ITUB4,23.31428494 +178277,2019-02-07 09:00:00,BMFBOVESPA:ITUB4,23.39754832 +178278,2019-02-08 09:00:00,BMFBOVESPA:ITUB4,23.89714151 +178279,2019-02-11 09:00:00,BMFBOVESPA:ITUB4,23.62812933 +178280,2019-02-12 09:00:00,BMFBOVESPA:ITUB4,24.19177221 +178281,2019-02-13 09:00:00,BMFBOVESPA:ITUB4,23.64093972 +178282,2019-02-14 09:00:00,BMFBOVESPA:ITUB4,24.26863154 +178283,2019-02-15 09:00:00,BMFBOVESPA:ITUB4,24.01883607 +178284,2019-02-18 10:00:00,BMFBOVESPA:ITUB4,23.63453642 +178285,2019-02-19 10:00:00,BMFBOVESPA:ITUB4,24.17896182 +178286,2019-02-20 10:00:00,BMFBOVESPA:ITUB4,23.87152073 +178287,2019-02-21 10:00:00,BMFBOVESPA:ITUB4,24.30706271 +178288,2019-02-22 10:00:00,BMFBOVESPA:ITUB4,25.33697435 +178289,2019-02-25 10:00:00,BMFBOVESPA:ITUB4,24.94993778 +178290,2019-02-26 10:00:00,BMFBOVESPA:ITUB4,25.03978687 +178291,2019-02-27 10:00:00,BMFBOVESPA:ITUB4,24.81862387 +178292,2019-02-28 10:00:00,BMFBOVESPA:ITUB4,24.3486524 +178293,2019-03-01 10:00:00,BMFBOVESPA:ITUB4,24.08937233 +178294,2019-03-06 10:00:00,BMFBOVESPA:ITUB4,24.09628502 +178295,2019-03-07 10:00:00,BMFBOVESPA:ITUB4,24.42817371 +178296,2019-03-08 10:00:00,BMFBOVESPA:ITUB4,24.71857263 +178297,2019-03-11 10:00:00,BMFBOVESPA:ITUB4,25.52754227 +178298,2019-03-12 10:00:00,BMFBOVESPA:ITUB4,25.5828582 +178299,2019-03-13 10:00:00,BMFBOVESPA:ITUB4,25.85943096 +178300,2019-03-14 10:00:00,BMFBOVESPA:ITUB4,25.45148752 +178301,2019-03-15 10:00:00,BMFBOVESPA:ITUB4,25.4445718 +178302,2019-03-18 10:00:00,BMFBOVESPA:ITUB4,25.48605855 +178303,2019-03-19 10:00:00,BMFBOVESPA:ITUB4,24.89142929 +178304,2019-03-20 10:00:00,BMFBOVESPA:ITUB4,24.33137181 +178305,2019-03-21 10:00:00,BMFBOVESPA:ITUB4,23.9026865 +178306,2019-03-22 10:00:00,BMFBOVESPA:ITUB4,23.19742842 +178307,2019-03-25 10:00:00,BMFBOVESPA:ITUB4,23.23199945 +178308,2019-03-26 10:00:00,BMFBOVESPA:ITUB4,23.47400196 +178309,2019-03-27 10:00:00,BMFBOVESPA:ITUB4,22.67885769 +178310,2019-03-28 10:00:00,BMFBOVESPA:ITUB4,23.57771353 +178311,2019-03-29 10:00:00,BMFBOVESPA:ITUB4,23.80588686 +178312,2019-04-01 10:00:00,BMFBOVESPA:ITUB4,23.62950309 +178313,2019-04-02 10:00:00,BMFBOVESPA:ITUB4,23.2559687 +178314,2019-04-03 10:00:00,BMFBOVESPA:ITUB4,23.04845019 +178315,2019-04-04 10:00:00,BMFBOVESPA:ITUB4,23.39431488 +178316,2019-04-05 10:00:00,BMFBOVESPA:ITUB4,23.89927746 +178317,2019-04-08 10:00:00,BMFBOVESPA:ITUB4,23.75401481 +178318,2019-04-09 10:00:00,BMFBOVESPA:ITUB4,23.62258737 +178319,2019-04-10 10:00:00,BMFBOVESPA:ITUB4,23.58108246 +178320,2019-04-11 10:00:00,BMFBOVESPA:ITUB4,23.03461496 +178321,2019-04-12 10:00:00,BMFBOVESPA:ITUB4,22.79251029 +178322,2019-04-15 10:00:00,BMFBOVESPA:ITUB4,22.77867506 +178323,2019-04-16 10:00:00,BMFBOVESPA:ITUB4,22.75792487 +178324,2019-04-17 10:00:00,BMFBOVESPA:ITUB4,22.40513992 +178325,2019-04-18 10:00:00,BMFBOVESPA:ITUB4,22.70950348 +178326,2019-04-22 10:00:00,BMFBOVESPA:ITUB4,22.64724762 +178327,2019-04-23 10:00:00,BMFBOVESPA:ITUB4,22.93777294 +178328,2019-04-24 10:00:00,BMFBOVESPA:ITUB4,22.97235911 +178329,2019-04-25 10:00:00,BMFBOVESPA:ITUB4,23.32514255 +178330,2019-04-26 10:00:00,BMFBOVESPA:ITUB4,23.38047966 +178331,2019-04-29 10:00:00,BMFBOVESPA:ITUB4,23.19371285 +178332,2019-04-30 10:00:00,BMFBOVESPA:ITUB4,23.40123363 +178333,2019-05-02 10:00:00,BMFBOVESPA:ITUB4,23.55693231 +178334,2019-05-03 10:00:00,BMFBOVESPA:ITUB4,23.3285584 +178335,2019-05-06 10:00:00,BMFBOVESPA:ITUB4,22.81645304 +178336,2019-05-07 10:00:00,BMFBOVESPA:ITUB4,22.56039733 +178337,2019-05-08 10:00:00,BMFBOVESPA:ITUB4,22.81645304 +178338,2019-05-09 10:00:00,BMFBOVESPA:ITUB4,22.5327178 +178339,2019-05-10 10:00:00,BMFBOVESPA:ITUB4,22.42891161 +178340,2019-05-13 10:00:00,BMFBOVESPA:ITUB4,22.07597301 +178341,2019-05-14 10:00:00,BMFBOVESPA:ITUB4,21.97216758 +178342,2019-05-15 10:00:00,BMFBOVESPA:ITUB4,22.04137095 +178343,2019-05-16 10:00:00,BMFBOVESPA:ITUB4,21.75763646 +178344,2019-05-17 10:00:00,BMFBOVESPA:ITUB4,21.79915803 +178345,2019-05-20 10:00:00,BMFBOVESPA:ITUB4,22.36662851 +178346,2019-05-21 10:00:00,BMFBOVESPA:ITUB4,23.22475449 +178347,2019-05-22 10:00:00,BMFBOVESPA:ITUB4,23.25243402 +178348,2019-05-23 10:00:00,BMFBOVESPA:ITUB4,23.2039922 +178349,2019-05-24 10:00:00,BMFBOVESPA:ITUB4,22.85797384 +178350,2019-05-27 10:00:00,BMFBOVESPA:ITUB4,22.94102 +178351,2019-05-28 10:00:00,BMFBOVESPA:ITUB4,23.58461412 +178352,2019-05-29 10:00:00,BMFBOVESPA:ITUB4,24.02751687 +178353,2019-05-30 10:00:00,BMFBOVESPA:ITUB4,24.2766508 +178354,2019-05-31 10:00:00,BMFBOVESPA:ITUB4,24.22128645 +178355,2019-06-03 10:00:00,BMFBOVESPA:ITUB4,24.28707018 +178356,2019-06-04 10:00:00,BMFBOVESPA:ITUB4,24.24552893 +178357,2019-06-05 10:00:00,BMFBOVESPA:ITUB4,23.77474153 +178358,2019-06-06 10:00:00,BMFBOVESPA:ITUB4,24.02398294 +178359,2019-06-07 10:00:00,BMFBOVESPA:ITUB4,24.28014537 +178360,2019-06-10 10:00:00,BMFBOVESPA:ITUB4,23.97551916 +178361,2019-06-11 10:00:00,BMFBOVESPA:ITUB4,24.09321507 +178362,2019-06-12 10:00:00,BMFBOVESPA:ITUB4,23.95474703 +178363,2019-06-13 10:00:00,BMFBOVESPA:ITUB4,23.52550163 +178364,2019-06-14 10:00:00,BMFBOVESPA:ITUB4,23.53242643 +178365,2019-06-17 10:00:00,BMFBOVESPA:ITUB4,23.50473252 +178366,2019-06-18 10:00:00,BMFBOVESPA:ITUB4,24.11398645 +178367,2019-06-19 10:00:00,BMFBOVESPA:ITUB4,24.49476959 +178368,2019-06-21 10:00:00,BMFBOVESPA:ITUB4,25.0486357 +178369,2019-06-24 10:00:00,BMFBOVESPA:ITUB4,24.99324787 +178370,2019-06-25 10:00:00,BMFBOVESPA:ITUB4,24.68170065 +178371,2019-06-26 10:00:00,BMFBOVESPA:ITUB4,25.27018244 +178372,2019-06-27 10:00:00,BMFBOVESPA:ITUB4,25.09709947 +178373,2019-06-28 10:00:00,BMFBOVESPA:ITUB4,25.10402125 +178374,2019-07-01 10:00:00,BMFBOVESPA:ITUB4,24.98974952 +178375,2019-07-02 10:00:00,BMFBOVESPA:ITUB4,24.89970817 +178376,2019-07-03 10:00:00,BMFBOVESPA:ITUB4,25.3291322 +178377,2019-07-04 10:00:00,BMFBOVESPA:ITUB4,25.62003445 +178378,2019-07-05 10:00:00,BMFBOVESPA:ITUB4,25.90400886 +178379,2019-07-08 10:00:00,BMFBOVESPA:ITUB4,25.83474494 +178380,2019-07-10 10:00:00,BMFBOVESPA:ITUB4,25.76548405 +178381,2019-07-11 10:00:00,BMFBOVESPA:ITUB4,25.73085399 +178382,2019-07-12 10:00:00,BMFBOVESPA:ITUB4,25.25294348 +178383,2019-07-15 10:00:00,BMFBOVESPA:ITUB4,25.18368258 +178384,2019-07-16 10:00:00,BMFBOVESPA:ITUB4,25.28064874 +178385,2019-07-17 10:00:00,BMFBOVESPA:ITUB4,25.21138861 +178386,2019-07-18 10:00:00,BMFBOVESPA:ITUB4,25.8832284 +178387,2019-07-19 10:00:00,BMFBOVESPA:ITUB4,25.21138861 +178388,2019-07-22 10:00:00,BMFBOVESPA:ITUB4,25.64081188 +178389,2019-07-23 10:00:00,BMFBOVESPA:ITUB4,25.89015547 +178390,2019-07-24 10:00:00,BMFBOVESPA:ITUB4,25.86937501 +178391,2019-07-25 10:00:00,BMFBOVESPA:ITUB4,25.0728638 +178392,2019-07-26 10:00:00,BMFBOVESPA:ITUB4,25.5230645 +178393,2019-07-29 10:00:00,BMFBOVESPA:ITUB4,25.62695925 +178394,2019-07-30 10:00:00,BMFBOVESPA:ITUB4,24.77503599 +178395,2019-07-31 10:00:00,BMFBOVESPA:ITUB4,24.11704656 +178396,2019-08-01 10:00:00,BMFBOVESPA:ITUB4,24.16902156 +178397,2019-08-02 10:00:00,BMFBOVESPA:ITUB4,24.20366676 +178398,2019-08-05 10:00:00,BMFBOVESPA:ITUB4,23.87106584 +178399,2019-08-06 10:00:00,BMFBOVESPA:ITUB4,24.59170244 +178400,2019-08-07 10:00:00,BMFBOVESPA:ITUB4,25.4994245 +178401,2019-08-08 10:00:00,BMFBOVESPA:ITUB4,25.63800911 +178402,2019-08-09 10:00:00,BMFBOVESPA:ITUB4,25.44399279 +178403,2019-08-12 10:00:00,BMFBOVESPA:ITUB4,24.39075525 +178404,2019-08-13 10:00:00,BMFBOVESPA:ITUB4,24.86886861 +178405,2019-08-14 10:00:00,BMFBOVESPA:ITUB4,24.32146106 +178406,2019-08-15 10:00:00,BMFBOVESPA:ITUB4,24.25217066 +178407,2019-08-16 10:00:00,BMFBOVESPA:ITUB4,24.34921553 +178408,2019-08-19 10:00:00,BMFBOVESPA:ITUB4,24.24288889 +178409,2019-08-20 10:00:00,BMFBOVESPA:ITUB4,23.97352324 +178410,2019-08-21 10:00:00,BMFBOVESPA:ITUB4,24.15782713 +178411,2019-08-22 10:00:00,BMFBOVESPA:ITUB4,23.77504429 +178412,2019-08-23 10:00:00,BMFBOVESPA:ITUB4,23.49859034 +178413,2019-08-26 10:00:00,BMFBOVESPA:ITUB4,23.49149978 +178414,2019-08-27 10:00:00,BMFBOVESPA:ITUB4,23.76795372 +178415,2019-08-28 10:00:00,BMFBOVESPA:ITUB4,24.03732013 +178416,2019-08-29 10:00:00,BMFBOVESPA:ITUB4,24.16491391 +178417,2019-08-30 10:00:00,BMFBOVESPA:ITUB4,24.05858501 +178418,2019-09-02 10:00:00,BMFBOVESPA:ITUB4,23.75718996 +178419,2019-09-03 10:00:00,BMFBOVESPA:ITUB4,23.30332136 +178420,2019-09-04 10:00:00,BMFBOVESPA:ITUB4,23.46643001 +178421,2019-09-05 10:00:00,BMFBOVESPA:ITUB4,24.13304876 +178422,2019-09-06 10:00:00,BMFBOVESPA:ITUB4,24.94150222 +178423,2019-09-09 10:00:00,BMFBOVESPA:ITUB4,25.5513889 +178424,2019-09-10 10:00:00,BMFBOVESPA:ITUB4,25.05497164 +178425,2019-09-11 10:00:00,BMFBOVESPA:ITUB4,24.94150222 +178426,2019-09-12 10:00:00,BMFBOVESPA:ITUB4,25.09751955 +178427,2019-09-13 10:00:00,BMFBOVESPA:ITUB4,25.43792176 +178428,2019-09-16 10:00:00,BMFBOVESPA:ITUB4,24.98405316 +178429,2019-09-17 10:00:00,BMFBOVESPA:ITUB4,25.07624635 +178430,2019-09-18 10:00:00,BMFBOVESPA:ITUB4,24.99823655 +178431,2019-09-19 10:00:00,BMFBOVESPA:ITUB4,24.57982681 +178432,2019-09-20 10:00:00,BMFBOVESPA:ITUB4,24.6436517 +178433,2019-09-23 10:00:00,BMFBOVESPA:ITUB4,24.56564265 +178434,2019-09-24 10:00:00,BMFBOVESPA:ITUB4,24.31034157 +178435,2019-09-25 10:00:00,BMFBOVESPA:ITUB4,24.5940102 +178436,2019-09-26 10:00:00,BMFBOVESPA:ITUB4,25.30317989 +178437,2019-09-27 10:00:00,BMFBOVESPA:ITUB4,25.19680406 +178438,2019-09-30 10:00:00,BMFBOVESPA:ITUB4,24.84221846 +178439,2019-10-01 10:00:00,BMFBOVESPA:ITUB4,24.27818351 +178440,2019-10-02 10:00:00,BMFBOVESPA:ITUB4,23.61127714 +178441,2019-10-03 10:00:00,BMFBOVESPA:ITUB4,23.61837299 +178442,2019-10-04 10:00:00,BMFBOVESPA:ITUB4,23.73188935 +178443,2019-10-07 10:00:00,BMFBOVESPA:ITUB4,23.29201643 +178444,2019-10-08 10:00:00,BMFBOVESPA:ITUB4,23.19268802 +178445,2019-10-09 10:00:00,BMFBOVESPA:ITUB4,23.56161369 +178446,2019-10-10 10:00:00,BMFBOVESPA:ITUB4,23.73188935 +178447,2019-10-11 10:00:00,BMFBOVESPA:ITUB4,24.03696288 +178448,2019-10-14 10:00:00,BMFBOVESPA:ITUB4,24.44136255 +178449,2019-10-15 10:00:00,BMFBOVESPA:ITUB4,24.38460324 +178450,2019-10-16 10:00:00,BMFBOVESPA:ITUB4,24.73224663 +178451,2019-10-17 10:00:00,BMFBOVESPA:ITUB4,24.58325779 +178452,2019-10-18 10:00:00,BMFBOVESPA:ITUB4,24.29237372 +178453,2019-10-21 10:00:00,BMFBOVESPA:ITUB4,24.68967677 +178454,2019-10-22 10:00:00,BMFBOVESPA:ITUB4,25.45591004 +178455,2019-10-23 10:00:00,BMFBOVESPA:ITUB4,25.81773986 +178456,2019-10-24 10:00:00,BMFBOVESPA:ITUB4,25.93835131 +178457,2019-10-25 10:00:00,BMFBOVESPA:ITUB4,26.10862394 +178458,2019-10-28 10:00:00,BMFBOVESPA:ITUB4,26.46336092 +178459,2019-10-29 10:00:00,BMFBOVESPA:ITUB4,25.99510834 +178460,2019-10-30 10:00:00,BMFBOVESPA:ITUB4,26.15828739 +178461,2019-10-31 10:00:00,BMFBOVESPA:ITUB4,25.70422502 +178462,2019-11-01 10:00:00,BMFBOVESPA:ITUB4,25.80004146 +178463,2019-11-04 10:00:00,BMFBOVESPA:ITUB4,25.88521524 +178464,2019-11-05 10:00:00,BMFBOVESPA:ITUB4,26.33236718 +178465,2019-11-06 10:00:00,BMFBOVESPA:ITUB4,25.97748336 +178466,2019-11-07 10:00:00,BMFBOVESPA:ITUB4,26.13363315 +178467,2019-11-08 10:00:00,BMFBOVESPA:ITUB4,25.74326171 +178468,2019-11-11 10:00:00,BMFBOVESPA:ITUB4,25.85682423 +178469,2019-11-12 10:00:00,BMFBOVESPA:ITUB4,25.4167689 +178470,2019-11-13 10:00:00,BMFBOVESPA:ITUB4,25.16125285 +178471,2019-11-14 10:00:00,BMFBOVESPA:ITUB4,25.32449851 +178472,2019-11-18 10:00:00,BMFBOVESPA:ITUB4,25.21093599 +178473,2019-11-19 10:00:00,BMFBOVESPA:ITUB4,24.93412706 +178474,2019-11-21 10:00:00,BMFBOVESPA:ITUB4,25.18964462 +178475,2019-11-22 10:00:00,BMFBOVESPA:ITUB4,25.35998688 +178476,2019-11-25 10:00:00,BMFBOVESPA:ITUB4,24.99800645 +178477,2019-11-26 10:00:00,BMFBOVESPA:ITUB4,24.48697284 +178478,2019-11-27 10:00:00,BMFBOVESPA:ITUB4,24.62892713 +178479,2019-11-28 10:00:00,BMFBOVESPA:ITUB4,24.55794885 +178480,2019-11-29 10:00:00,BMFBOVESPA:ITUB4,24.69990238 +178481,2019-12-02 10:00:00,BMFBOVESPA:ITUB4,25.05138776 +178482,2019-12-03 10:00:00,BMFBOVESPA:ITUB4,25.05849042 +178483,2019-12-04 10:00:00,BMFBOVESPA:ITUB4,25.96028376 +178484,2019-12-05 10:00:00,BMFBOVESPA:ITUB4,25.92477797 +178485,2019-12-06 10:00:00,BMFBOVESPA:ITUB4,25.45612955 +178486,2019-12-09 10:00:00,BMFBOVESPA:ITUB4,25.95318109 +178487,2019-12-10 10:00:00,BMFBOVESPA:ITUB4,25.57684318 +178488,2019-12-11 10:00:00,BMFBOVESPA:ITUB4,25.27861119 +178489,2019-12-12 10:00:00,BMFBOVESPA:ITUB4,25.27151154 +178490,2019-12-13 10:00:00,BMFBOVESPA:ITUB4,25.80591266 +178491,2019-12-16 10:00:00,BMFBOVESPA:ITUB4,25.2160223 +178492,2019-12-17 10:00:00,BMFBOVESPA:ITUB4,25.59980651 +178493,2019-12-18 10:00:00,BMFBOVESPA:ITUB4,25.92673302 +178494,2019-12-19 10:00:00,BMFBOVESPA:ITUB4,26.05466135 +178495,2019-12-20 10:00:00,BMFBOVESPA:ITUB4,25.94094745 +178496,2019-12-23 10:00:00,BMFBOVESPA:ITUB4,26.18258891 +178497,2019-12-26 10:00:00,BMFBOVESPA:ITUB4,26.58058831 +178498,2019-12-27 10:00:00,BMFBOVESPA:ITUB4,26.50951542 +178499,2019-12-30 10:00:00,BMFBOVESPA:ITUB4,26.36737267 +178500,2020-01-02 10:00:00,BMFBOVESPA:ITUB4,27.03925787 +178501,2020-01-03 10:00:00,BMFBOVESPA:ITUB4,26.75486035 +178502,2020-01-06 10:00:00,BMFBOVESPA:ITUB4,26.3567005 +178503,2020-01-07 10:00:00,BMFBOVESPA:ITUB4,25.74524174 +178504,2020-01-08 10:00:00,BMFBOVESPA:ITUB4,25.32575267 +178505,2020-01-09 10:00:00,BMFBOVESPA:ITUB4,24.8209445 +178506,2020-01-10 10:00:00,BMFBOVESPA:ITUB4,24.60053385 +178507,2020-01-13 10:00:00,BMFBOVESPA:ITUB4,24.92759509 +178508,2020-01-14 10:00:00,BMFBOVESPA:ITUB4,24.92759509 +178509,2020-01-15 10:00:00,BMFBOVESPA:ITUB4,24.62186608 +178510,2020-01-16 10:00:00,BMFBOVESPA:ITUB4,24.6716355 +178511,2020-01-17 10:00:00,BMFBOVESPA:ITUB4,24.84227371 +178512,2020-01-20 10:00:00,BMFBOVESPA:ITUB4,24.3374663 +178513,2020-01-21 10:00:00,BMFBOVESPA:ITUB4,23.81843764 +178514,2020-01-22 10:00:00,BMFBOVESPA:ITUB4,23.96063792 +178515,2020-01-23 10:00:00,BMFBOVESPA:ITUB4,24.52943523 +178516,2020-01-24 10:00:00,BMFBOVESPA:ITUB4,24.34457729 +178517,2020-01-27 10:00:00,BMFBOVESPA:ITUB4,23.81843764 +178518,2020-01-28 10:00:00,BMFBOVESPA:ITUB4,23.81132891 +178519,2020-01-29 10:00:00,BMFBOVESPA:ITUB4,23.44160926 +178520,2020-01-30 10:00:00,BMFBOVESPA:ITUB4,23.78288795 +178521,2020-01-31 10:00:00,BMFBOVESPA:ITUB4,23.33495868 +178522,2020-02-03 10:00:00,BMFBOVESPA:ITUB4,23.40253473 +178523,2020-02-04 10:00:00,BMFBOVESPA:ITUB4,23.58747743 +178524,2020-02-05 10:00:00,BMFBOVESPA:ITUB4,23.7297428 +178525,2020-02-06 10:00:00,BMFBOVESPA:ITUB4,23.6728359 +178526,2020-02-07 10:00:00,BMFBOVESPA:ITUB4,23.97870492 +178527,2020-02-10 10:00:00,BMFBOVESPA:ITUB4,24.38415894 +178528,2020-02-11 10:00:00,BMFBOVESPA:ITUB4,24.94610488 +178529,2020-02-12 10:00:00,BMFBOVESPA:ITUB4,24.84651987 +178530,2020-02-13 10:00:00,BMFBOVESPA:ITUB4,24.46240414 +178531,2020-02-14 10:00:00,BMFBOVESPA:ITUB4,24.04983836 +178532,2020-02-17 10:00:00,BMFBOVESPA:ITUB4,23.82932704 +178533,2020-02-18 10:00:00,BMFBOVESPA:ITUB4,23.92891204 +178534,2020-02-19 10:00:00,BMFBOVESPA:ITUB4,24.27034741 +178535,2020-02-20 10:00:00,BMFBOVESPA:ITUB4,24.18498895 +178536,2020-02-21 10:00:00,BMFBOVESPA:ITUB4,23.89390126 +178537,2020-02-26 10:00:00,BMFBOVESPA:ITUB4,22.7021306 +178538,2020-02-27 10:00:00,BMFBOVESPA:ITUB4,22.71675375 +178539,2020-02-28 10:00:00,BMFBOVESPA:ITUB4,23.39672104 +178540,2020-03-02 10:00:00,BMFBOVESPA:ITUB4,23.31992 +178541,2020-03-03 10:00:00,BMFBOVESPA:ITUB4,22.89565494 +178542,2020-03-04 10:00:00,BMFBOVESPA:ITUB4,23.11510283 +178543,2020-03-05 10:00:00,BMFBOVESPA:ITUB4,22.32509332 +178544,2020-03-06 10:00:00,BMFBOVESPA:ITUB4,21.8496253 +178545,2020-03-09 10:00:00,BMFBOVESPA:ITUB4,20.33543769 +178546,2020-03-10 10:00:00,BMFBOVESPA:ITUB4,20.84016715 +178547,2020-03-11 10:00:00,BMFBOVESPA:ITUB4,19.1431092 +178548,2020-03-12 10:00:00,BMFBOVESPA:ITUB4,17.26317789 +178549,2020-03-13 10:00:00,BMFBOVESPA:ITUB4,19.17236837 +178550,2020-03-16 10:00:00,BMFBOVESPA:ITUB4,17.40947598 +178551,2020-03-17 10:00:00,BMFBOVESPA:ITUB4,18.43356409 +178552,2020-03-18 10:00:00,BMFBOVESPA:ITUB4,17.15345508 +178553,2020-03-19 10:00:00,BMFBOVESPA:ITUB4,16.71456007 +178554,2020-03-20 10:00:00,BMFBOVESPA:ITUB4,16.12936697 +178555,2020-03-23 10:00:00,BMFBOVESPA:ITUB4,15.01018752 +178556,2020-03-24 10:00:00,BMFBOVESPA:ITUB4,16.45853842 +178557,2020-03-25 10:00:00,BMFBOVESPA:ITUB4,17.26317789 +178558,2020-03-26 10:00:00,BMFBOVESPA:ITUB4,17.73864743 +178559,2020-03-27 10:00:00,BMFBOVESPA:ITUB4,16.80233831 +178560,2020-03-30 10:00:00,BMFBOVESPA:ITUB4,17.63623922 +178561,2020-03-31 10:00:00,BMFBOVESPA:ITUB4,16.89011807 +178562,2020-04-01 10:00:00,BMFBOVESPA:ITUB4,15.66408066 +178563,2020-04-02 10:00:00,BMFBOVESPA:ITUB4,15.73727738 +178564,2020-04-03 10:00:00,BMFBOVESPA:ITUB4,15.12242548 +178565,2020-04-06 10:00:00,BMFBOVESPA:ITUB4,16.23501467 +178566,2020-04-07 10:00:00,BMFBOVESPA:ITUB4,16.83522678 +178567,2020-04-08 10:00:00,BMFBOVESPA:ITUB4,17.69894694 +178568,2020-04-09 10:00:00,BMFBOVESPA:ITUB4,17.20120965 +178569,2020-04-13 10:00:00,BMFBOVESPA:ITUB4,17.56719329 +178570,2020-04-14 10:00:00,BMFBOVESPA:ITUB4,17.78678271 +178571,2020-04-15 10:00:00,BMFBOVESPA:ITUB4,17.12801368 +178572,2020-04-16 10:00:00,BMFBOVESPA:ITUB4,16.69615246 +178573,2020-04-17 10:00:00,BMFBOVESPA:ITUB4,16.99625852 +178574,2020-04-20 10:00:00,BMFBOVESPA:ITUB4,16.57171795 +178575,2020-04-22 10:00:00,BMFBOVESPA:ITUB4,16.37408898 +178576,2020-04-23 10:00:00,BMFBOVESPA:ITUB4,16.13985825 +178577,2020-04-24 10:00:00,BMFBOVESPA:ITUB4,15.28345722 +178578,2020-04-27 10:00:00,BMFBOVESPA:ITUB4,15.78851517 +178579,2020-04-28 10:00:00,BMFBOVESPA:ITUB4,17.09141494 +178580,2020-04-29 10:00:00,BMFBOVESPA:ITUB4,17.31832426 +178581,2020-04-30 10:00:00,BMFBOVESPA:ITUB4,16.66687438 +178582,2020-05-04 10:00:00,BMFBOVESPA:ITUB4,16.03330908 +178583,2020-05-05 10:00:00,BMFBOVESPA:ITUB4,16.62659487 +178584,2020-05-06 10:00:00,BMFBOVESPA:ITUB4,16.28966755 +178585,2020-05-07 10:00:00,BMFBOVESPA:ITUB4,15.70370848 +178586,2020-05-08 10:00:00,BMFBOVESPA:ITUB4,16.34826308 +178587,2020-05-11 10:00:00,BMFBOVESPA:ITUB4,16.39220973 +178588,2020-05-12 10:00:00,BMFBOVESPA:ITUB4,15.82822473 +178589,2020-05-13 10:00:00,BMFBOVESPA:ITUB4,15.82089954 +178590,2020-05-14 10:00:00,BMFBOVESPA:ITUB4,16.51672598 +178591,2020-05-15 10:00:00,BMFBOVESPA:ITUB4,15.84287286 +178592,2020-05-18 10:00:00,BMFBOVESPA:ITUB4,16.60462004 +178593,2020-05-19 10:00:00,BMFBOVESPA:ITUB4,15.88682102 +178594,2020-05-20 10:00:00,BMFBOVESPA:ITUB4,15.82089954 +178595,2020-05-21 10:00:00,BMFBOVESPA:ITUB4,16.72913704 +178596,2020-05-22 10:00:00,BMFBOVESPA:ITUB4,16.81702958 +178597,2020-05-25 10:00:00,BMFBOVESPA:ITUB4,17.549479 +178598,2020-05-26 10:00:00,BMFBOVESPA:ITUB4,16.8536533 +178599,2020-05-27 10:00:00,BMFBOVESPA:ITUB4,17.38101609 +178600,2020-05-28 10:00:00,BMFBOVESPA:ITUB4,17.07338729 +178601,2020-05-29 10:00:00,BMFBOVESPA:ITUB4,16.87562738 +178602,2020-06-01 10:00:00,BMFBOVESPA:ITUB4,17.34103404 +178603,2020-06-02 10:00:00,BMFBOVESPA:ITUB4,18.50638691 +178604,2020-06-03 10:00:00,BMFBOVESPA:ITUB4,18.9974469 +178605,2020-06-04 10:00:00,BMFBOVESPA:ITUB4,19.54714178 +178606,2020-06-05 10:00:00,BMFBOVESPA:ITUB4,19.9795684 +178607,2020-06-08 10:00:00,BMFBOVESPA:ITUB4,20.7857875 +178608,2020-06-09 10:00:00,BMFBOVESPA:ITUB4,20.37534783 +178609,2020-06-10 10:00:00,BMFBOVESPA:ITUB4,19.48850765 +178610,2020-06-12 10:00:00,BMFBOVESPA:ITUB4,19.10005644 +178611,2020-06-15 10:00:00,BMFBOVESPA:ITUB4,18.65297262 +178612,2020-06-16 10:00:00,BMFBOVESPA:ITUB4,19.18800802 +178613,2020-06-17 10:00:00,BMFBOVESPA:ITUB4,19.42987352 +178614,2020-06-18 10:00:00,BMFBOVESPA:ITUB4,20.19211646 +178615,2020-06-19 10:00:00,BMFBOVESPA:ITUB4,20.58789665 +178616,2020-06-22 10:00:00,BMFBOVESPA:ITUB4,19.9502502 +178617,2020-06-23 10:00:00,BMFBOVESPA:ITUB4,19.6863985 +178618,2020-06-24 10:00:00,BMFBOVESPA:ITUB4,18.93881277 +178619,2020-06-25 10:00:00,BMFBOVESPA:ITUB4,19.16602031 +178620,2020-06-26 10:00:00,BMFBOVESPA:ITUB4,18.84353222 +178621,2020-06-29 10:00:00,BMFBOVESPA:ITUB4,19.40788581 +178622,2020-06-30 10:00:00,BMFBOVESPA:ITUB4,18.65297262 +178623,2020-07-01 10:00:00,BMFBOVESPA:ITUB4,19.14064778 +178624,2020-07-02 10:00:00,BMFBOVESPA:ITUB4,19.47065787 +178625,2020-07-03 10:00:00,BMFBOVESPA:ITUB4,19.43399101 +178626,2020-07-06 10:00:00,BMFBOVESPA:ITUB4,20.33602125 +178627,2020-07-07 10:00:00,BMFBOVESPA:ITUB4,19.3386552 +178628,2020-07-08 10:00:00,BMFBOVESPA:ITUB4,19.75666908 +178629,2020-07-09 10:00:00,BMFBOVESPA:ITUB4,19.76400261 +178630,2020-07-10 10:00:00,BMFBOVESPA:ITUB4,19.94734222 +178631,2020-07-13 10:00:00,BMFBOVESPA:ITUB4,19.65399748 +178632,2020-07-14 10:00:00,BMFBOVESPA:ITUB4,19.98400984 +178633,2020-07-15 10:00:00,BMFBOVESPA:ITUB4,20.1233483 +178634,2020-07-16 10:00:00,BMFBOVESPA:ITUB4,19.78600318 +178635,2020-07-17 10:00:00,BMFBOVESPA:ITUB4,19.96200775 +178636,2020-07-20 10:00:00,BMFBOVESPA:ITUB4,20.0206767 +178637,2020-07-21 10:00:00,BMFBOVESPA:ITUB4,20.31402143 +178638,2020-07-22 10:00:00,BMFBOVESPA:ITUB4,19.8520049 +178639,2020-07-23 10:00:00,BMFBOVESPA:ITUB4,19.43399101 +178640,2020-07-24 10:00:00,BMFBOVESPA:ITUB4,19.41198968 +178641,2020-07-27 10:00:00,BMFBOVESPA:ITUB4,20.38735591 +178642,2020-07-28 10:00:00,BMFBOVESPA:ITUB4,20.27001878 +178643,2020-07-29 10:00:00,BMFBOVESPA:ITUB4,20.74670313 +178644,2020-07-30 10:00:00,BMFBOVESPA:ITUB4,20.39468944 +178645,2020-07-31 10:00:00,BMFBOVESPA:ITUB4,19.71999995 +178646,2020-08-03 10:00:00,BMFBOVESPA:ITUB4,20.01718062 +178647,2020-08-04 10:00:00,BMFBOVESPA:ITUB4,18.85049032 +178648,2020-08-05 10:00:00,BMFBOVESPA:ITUB4,18.83581419 +178649,2020-08-06 10:00:00,BMFBOVESPA:ITUB4,19.09997091 +178650,2020-08-07 10:00:00,BMFBOVESPA:ITUB4,18.69639852 +178651,2020-08-10 10:00:00,BMFBOVESPA:ITUB4,18.93854105 +178652,2020-08-11 10:00:00,BMFBOVESPA:ITUB4,18.7184112 +178653,2020-08-12 10:00:00,BMFBOVESPA:ITUB4,18.5056179 +178654,2020-08-13 10:00:00,BMFBOVESPA:ITUB4,17.97730598 +178655,2020-08-14 10:00:00,BMFBOVESPA:ITUB4,18.14607239 +178656,2020-08-17 10:00:00,BMFBOVESPA:ITUB4,17.71314926 +178657,2020-08-18 10:00:00,BMFBOVESPA:ITUB4,17.81972491 +178658,2020-08-19 10:00:00,BMFBOVESPA:ITUB4,17.73150918 +178659,2020-08-20 10:00:00,BMFBOVESPA:ITUB4,17.73150918 +178660,2020-08-21 10:00:00,BMFBOVESPA:ITUB4,17.70210242 +178661,2020-08-24 10:00:00,BMFBOVESPA:ITUB4,17.99615712 +178662,2020-08-25 10:00:00,BMFBOVESPA:ITUB4,17.86383202 +178663,2020-08-26 10:00:00,BMFBOVESPA:ITUB4,17.48891327 +178664,2020-08-27 10:00:00,BMFBOVESPA:ITUB4,17.77561628 +178665,2020-08-28 10:00:00,BMFBOVESPA:ITUB4,17.95940094 +178666,2020-08-31 10:00:00,BMFBOVESPA:ITUB4,17.31247954 +178667,2020-09-01 10:00:00,BMFBOVESPA:ITUB4,17.90464362 +178668,2020-09-02 10:00:00,BMFBOVESPA:ITUB4,17.86786398 +178669,2020-09-03 10:00:00,BMFBOVESPA:ITUB4,18.30187023 +178670,2020-09-04 10:00:00,BMFBOVESPA:ITUB4,18.36071856 +178671,2020-09-08 10:00:00,BMFBOVESPA:ITUB4,17.94878024 +178672,2020-09-09 10:00:00,BMFBOVESPA:ITUB4,17.97084818 +178673,2020-09-10 10:00:00,BMFBOVESPA:ITUB4,17.58833328 +178674,2020-09-11 10:00:00,BMFBOVESPA:ITUB4,17.3823626 +178675,2020-09-14 10:00:00,BMFBOVESPA:ITUB4,17.69131747 +178676,2020-09-15 10:00:00,BMFBOVESPA:ITUB4,17.45592415 +178677,2020-09-16 10:00:00,BMFBOVESPA:ITUB4,17.40443129 +178678,2020-09-17 10:00:00,BMFBOVESPA:ITUB4,17.42650074 +178679,2020-09-18 10:00:00,BMFBOVESPA:ITUB4,16.99249222 +178680,2020-09-21 10:00:00,BMFBOVESPA:ITUB4,16.84537139 +178681,2020-09-22 10:00:00,BMFBOVESPA:ITUB4,16.99249222 +178682,2020-09-23 10:00:00,BMFBOVESPA:ITUB4,16.53641652 +178683,2020-09-24 10:00:00,BMFBOVESPA:ITUB4,16.94100087 +178684,2020-09-25 10:00:00,BMFBOVESPA:ITUB4,16.85272762 +178685,2020-09-28 10:00:00,BMFBOVESPA:ITUB4,16.84537139 +178686,2020-09-29 10:00:00,BMFBOVESPA:ITUB4,16.47756819 +178687,2020-09-30 10:00:00,BMFBOVESPA:ITUB4,16.55112898 +178688,2020-10-01 10:00:00,BMFBOVESPA:ITUB4,16.57689812 +178689,2020-10-02 10:00:00,BMFBOVESPA:ITUB4,16.62842504 +178690,2020-10-05 10:00:00,BMFBOVESPA:ITUB4,16.8050881 +178691,2020-10-06 10:00:00,BMFBOVESPA:ITUB4,16.8345327 +178692,2020-10-07 10:00:00,BMFBOVESPA:ITUB4,16.7093958 +178693,2020-10-08 10:00:00,BMFBOVESPA:ITUB4,17.71784804 +178694,2020-10-09 10:00:00,BMFBOVESPA:ITUB4,17.66632112 +178695,2020-10-13 10:00:00,BMFBOVESPA:ITUB4,17.49701883 +178696,2020-10-14 10:00:00,BMFBOVESPA:ITUB4,17.44549267 +178697,2020-10-15 10:00:00,BMFBOVESPA:ITUB4,17.29091191 +178698,2020-10-16 10:00:00,BMFBOVESPA:ITUB4,17.01119578 +178699,2020-10-19 10:00:00,BMFBOVESPA:ITUB4,17.19521961 +178700,2020-10-20 10:00:00,BMFBOVESPA:ITUB4,17.87978957 +178701,2020-10-21 10:00:00,BMFBOVESPA:ITUB4,18.04173033 +178702,2020-10-22 10:00:00,BMFBOVESPA:ITUB4,18.96921257 +178703,2020-10-23 10:00:00,BMFBOVESPA:ITUB4,18.72630104 +178704,2020-10-26 10:00:00,BMFBOVESPA:ITUB4,18.85879872 +178705,2020-10-27 10:00:00,BMFBOVESPA:ITUB4,18.32144647 +178706,2020-10-28 10:00:00,BMFBOVESPA:ITUB4,17.50438035 +178707,2020-10-29 10:00:00,BMFBOVESPA:ITUB4,17.59271114 +178708,2020-10-30 10:00:00,BMFBOVESPA:ITUB4,17.28355039 +178709,2020-11-03 10:00:00,BMFBOVESPA:ITUB4,17.7070805 +178710,2020-11-04 10:00:00,BMFBOVESPA:ITUB4,18.41418463 +178711,2020-11-05 10:00:00,BMFBOVESPA:ITUB4,18.84875931 +178712,2020-11-06 10:00:00,BMFBOVESPA:ITUB4,18.8266611 +178713,2020-11-09 10:00:00,BMFBOVESPA:ITUB4,20.35135587 +178714,2020-11-10 10:00:00,BMFBOVESPA:ITUB4,21.27206545 +178715,2020-11-11 10:00:00,BMFBOVESPA:ITUB4,21.09528884 +178716,2020-11-12 10:00:00,BMFBOVESPA:ITUB4,20.57969346 +178717,2020-11-13 10:00:00,BMFBOVESPA:ITUB4,20.97007247 +178718,2020-11-16 10:00:00,BMFBOVESPA:ITUB4,21.70664013 +178719,2020-11-17 10:00:00,BMFBOVESPA:ITUB4,21.72137226 +178720,2020-11-18 10:00:00,BMFBOVESPA:ITUB4,21.19104322 +178721,2020-11-19 10:00:00,BMFBOVESPA:ITUB4,21.22050523 +178722,2020-11-20 10:00:00,BMFBOVESPA:ITUB4,21.02899801 +178723,2020-11-23 10:00:00,BMFBOVESPA:ITUB4,21.28679683 +178724,2020-11-24 10:00:00,BMFBOVESPA:ITUB4,21.88341597 +178725,2020-11-25 10:00:00,BMFBOVESPA:ITUB4,21.62561865 +178726,2020-11-26 10:00:00,BMFBOVESPA:ITUB4,21.16894653 +178727,2020-11-27 10:00:00,BMFBOVESPA:ITUB4,21.33099023 +178728,2020-11-30 10:00:00,BMFBOVESPA:ITUB4,21.03636332 +178729,2020-12-01 10:00:00,BMFBOVESPA:ITUB4,21.92438954 +178730,2020-12-02 10:00:00,BMFBOVESPA:ITUB4,22.09388939 +178731,2020-12-03 10:00:00,BMFBOVESPA:ITUB4,22.07914968 +178732,2020-12-04 10:00:00,BMFBOVESPA:ITUB4,22.30023623 +178733,2020-12-07 10:00:00,BMFBOVESPA:ITUB4,22.43288908 +178734,2020-12-08 10:00:00,BMFBOVESPA:ITUB4,22.37393251 +178735,2020-12-09 10:00:00,BMFBOVESPA:ITUB4,22.5065846 +178736,2020-12-10 10:00:00,BMFBOVESPA:ITUB4,23.25090661 +178737,2020-12-11 10:00:00,BMFBOVESPA:ITUB4,23.10648032 +178738,2020-12-14 10:00:00,BMFBOVESPA:ITUB4,22.79642569 +178739,2020-12-15 10:00:00,BMFBOVESPA:ITUB4,23.00312979 +178740,2020-12-16 10:00:00,BMFBOVESPA:ITUB4,23.43868312 +178741,2020-12-17 10:00:00,BMFBOVESPA:ITUB4,23.40915299 +178742,2020-12-18 10:00:00,BMFBOVESPA:ITUB4,23.37224241 +178743,2020-12-21 10:00:00,BMFBOVESPA:ITUB4,22.95883572 +178744,2020-12-22 10:00:00,BMFBOVESPA:ITUB4,23.06956973 +178745,2020-12-23 10:00:00,BMFBOVESPA:ITUB4,23.57894651 +178746,2020-12-28 10:00:00,BMFBOVESPA:ITUB4,23.74873699 +178747,2020-12-29 10:00:00,BMFBOVESPA:ITUB4,23.69706097 +178748,2020-12-30 10:00:00,BMFBOVESPA:ITUB4,23.350095 +178749,2021-01-04 10:00:00,BMFBOVESPA:ITUB4,22.82200863 +178750,2021-01-05 10:00:00,BMFBOVESPA:ITUB4,22.67429364 +178751,2021-01-06 10:00:00,BMFBOVESPA:ITUB4,23.30208233 +178752,2021-01-07 10:00:00,BMFBOVESPA:ITUB4,24.24746203 +178753,2021-01-08 10:00:00,BMFBOVESPA:ITUB4,24.24007477 +178754,2021-01-11 10:00:00,BMFBOVESPA:ITUB4,23.69353008 +178755,2021-01-12 10:00:00,BMFBOVESPA:ITUB4,23.76738605 +178756,2021-01-13 10:00:00,BMFBOVESPA:ITUB4,23.37594058 +178757,2021-01-14 10:00:00,BMFBOVESPA:ITUB4,24.07020253 +178758,2021-01-15 10:00:00,BMFBOVESPA:ITUB4,23.16175461 +178759,2021-01-18 10:00:00,BMFBOVESPA:ITUB4,23.04358186 +178760,2021-01-19 10:00:00,BMFBOVESPA:ITUB4,22.77030838 +178761,2021-01-20 10:00:00,BMFBOVESPA:ITUB4,22.39363441 +178762,2021-01-21 10:00:00,BMFBOVESPA:ITUB4,22.09081793 +178763,2021-01-22 10:00:00,BMFBOVESPA:ITUB4,21.61812921 +178764,2021-01-26 10:00:00,BMFBOVESPA:ITUB4,20.89522571 +178765,2021-01-27 10:00:00,BMFBOVESPA:ITUB4,20.88043227 +178766,2021-01-28 10:00:00,BMFBOVESPA:ITUB4,21.73843034 +178767,2021-01-29 10:00:00,BMFBOVESPA:ITUB4,20.96179434 +178768,2021-02-01 10:00:00,BMFBOVESPA:ITUB4,21.52052272 +178769,2021-02-02 10:00:00,BMFBOVESPA:ITUB4,21.06169345 +178770,2021-02-03 10:00:00,BMFBOVESPA:ITUB4,20.95808784 +178771,2021-02-04 10:00:00,BMFBOVESPA:ITUB4,20.86928325 +178772,2021-02-05 10:00:00,BMFBOVESPA:ITUB4,20.78047715 +178773,2021-02-08 10:00:00,BMFBOVESPA:ITUB4,20.39565297 +178774,2021-02-09 10:00:00,BMFBOVESPA:ITUB4,20.63986786 +178775,2021-02-10 10:00:00,BMFBOVESPA:ITUB4,20.49185995 +178776,2021-02-11 10:00:00,BMFBOVESPA:ITUB4,20.49185995 +178777,2021-02-12 10:00:00,BMFBOVESPA:ITUB4,20.54366238 +178778,2021-02-17 10:00:00,BMFBOVESPA:ITUB4,20.80267905 +178779,2021-02-18 10:00:00,BMFBOVESPA:ITUB4,20.65466963 +178780,2021-02-19 10:00:00,BMFBOVESPA:ITUB4,20.44005678 +178781,2021-02-22 10:00:00,BMFBOVESPA:ITUB4,18.9525655 +178782,2021-02-23 10:00:00,BMFBOVESPA:ITUB4,20.16623984 +178783,2021-02-24 10:00:00,BMFBOVESPA:ITUB4,19.87022101 +178784,2021-02-25 10:00:00,BMFBOVESPA:ITUB4,19.300386 +178785,2021-02-26 10:00:00,BMFBOVESPA:ITUB4,19.11182383 +178786,2021-03-01 10:00:00,BMFBOVESPA:ITUB4,18.53925418 +178787,2021-03-02 10:00:00,BMFBOVESPA:ITUB4,19.28771033 +178788,2021-03-03 10:00:00,BMFBOVESPA:ITUB4,19.33261747 +178789,2021-03-04 10:00:00,BMFBOVESPA:ITUB4,19.93886579 +178790,2021-03-05 10:00:00,BMFBOVESPA:ITUB4,20.6798378 +178791,2021-03-08 10:00:00,BMFBOVESPA:ITUB4,20.02119745 +178792,2021-03-09 10:00:00,BMFBOVESPA:ITUB4,20.29812671 +178793,2021-03-10 10:00:00,BMFBOVESPA:ITUB4,20.44781718 +178794,2021-03-11 10:00:00,BMFBOVESPA:ITUB4,20.47775604 +178795,2021-03-12 10:00:00,BMFBOVESPA:ITUB4,20.34303309 +178796,2021-03-15 10:00:00,BMFBOVESPA:ITUB4,20.58253937 +178797,2021-03-16 10:00:00,BMFBOVESPA:ITUB4,20.16340453 +178798,2021-03-17 10:00:00,BMFBOVESPA:ITUB4,20.94928216 +178799,2021-03-18 10:00:00,BMFBOVESPA:ITUB4,21.06903531 +178800,2021-03-19 10:00:00,BMFBOVESPA:ITUB4,21.11394169 +178801,2021-03-22 10:00:00,BMFBOVESPA:ITUB4,21.23369634 +178802,2021-03-23 10:00:00,BMFBOVESPA:ITUB4,20.6948076 +178803,2021-03-24 10:00:00,BMFBOVESPA:ITUB4,20.33554819 +178804,2021-03-25 10:00:00,BMFBOVESPA:ITUB4,20.6948076 +178805,2021-03-26 10:00:00,BMFBOVESPA:ITUB4,21.04192117 +178806,2021-03-29 10:00:00,BMFBOVESPA:ITUB4,21.03442416 +178807,2021-03-30 10:00:00,BMFBOVESPA:ITUB4,21.37925191 +178808,2021-03-31 10:00:00,BMFBOVESPA:ITUB4,20.96695786 +178809,2021-04-01 10:00:00,BMFBOVESPA:ITUB4,20.32568135 +178810,2021-04-05 10:00:00,BMFBOVESPA:ITUB4,20.58819108 +178811,2021-04-06 10:00:00,BMFBOVESPA:ITUB4,20.34818147 +178812,2021-04-07 10:00:00,BMFBOVESPA:ITUB4,20.16817521 +178813,2021-04-08 10:00:00,BMFBOVESPA:ITUB4,20.01067059 +178814,2021-04-09 10:00:00,BMFBOVESPA:ITUB4,19.98066892 +178815,2021-04-12 10:00:00,BMFBOVESPA:ITUB4,20.47568594 +178816,2021-04-13 10:00:00,BMFBOVESPA:ITUB4,20.46818665 +178817,2021-04-14 10:00:00,BMFBOVESPA:ITUB4,20.73069411 +178818,2021-04-15 10:00:00,BMFBOVESPA:ITUB4,20.73069411 +178819,2021-04-16 10:00:00,BMFBOVESPA:ITUB4,20.96320367 +178820,2021-04-19 10:00:00,BMFBOVESPA:ITUB4,20.64819291 +178821,2021-04-20 10:00:00,BMFBOVESPA:ITUB4,20.54318782 +178822,2021-04-22 10:00:00,BMFBOVESPA:ITUB4,20.55068861 +178823,2021-04-23 10:00:00,BMFBOVESPA:ITUB4,20.64819291 +178824,2021-04-26 10:00:00,BMFBOVESPA:ITUB4,20.63319132 +178825,2021-04-27 10:00:00,BMFBOVESPA:ITUB4,20.31818132 +178826,2021-04-28 10:00:00,BMFBOVESPA:ITUB4,21.19576774 +178827,2021-04-29 10:00:00,BMFBOVESPA:ITUB4,20.52706072 +178828,2021-04-30 10:00:00,BMFBOVESPA:ITUB4,20.68484615 +178829,2021-05-03 10:00:00,BMFBOVESPA:ITUB4,20.97427851 +178830,2021-05-04 10:00:00,BMFBOVESPA:ITUB4,20.07967565 +178831,2021-05-05 10:00:00,BMFBOVESPA:ITUB4,20.65101839 +178832,2021-05-06 10:00:00,BMFBOVESPA:ITUB4,20.52321798 +178833,2021-05-07 10:00:00,BMFBOVESPA:ITUB4,20.77130059 +178834,2021-05-10 10:00:00,BMFBOVESPA:ITUB4,21.07952658 +178835,2021-05-11 10:00:00,BMFBOVESPA:ITUB4,21.03441962 +178836,2021-05-12 10:00:00,BMFBOVESPA:ITUB4,20.7261959 +178837,2021-05-13 10:00:00,BMFBOVESPA:ITUB4,21.32760919 +178838,2021-05-14 10:00:00,BMFBOVESPA:ITUB4,21.80122131 +178839,2021-05-17 10:00:00,BMFBOVESPA:ITUB4,21.78618641 +178840,2021-05-18 10:00:00,BMFBOVESPA:ITUB4,21.74108022 +178841,2021-05-19 10:00:00,BMFBOVESPA:ITUB4,21.89895042 +178842,2021-05-20 10:00:00,BMFBOVESPA:ITUB4,22.01923413 +178843,2021-05-21 10:00:00,BMFBOVESPA:ITUB4,22.12448069 +178844,2021-05-24 10:00:00,BMFBOVESPA:ITUB4,22.06433958 +178845,2021-05-25 10:00:00,BMFBOVESPA:ITUB4,21.832048 +178846,2021-05-26 10:00:00,BMFBOVESPA:ITUB4,22.1331804 +178847,2021-05-27 10:00:00,BMFBOVESPA:ITUB4,21.94497246 +178848,2021-05-28 10:00:00,BMFBOVESPA:ITUB4,22.30632997 +178849,2021-05-31 10:00:00,BMFBOVESPA:ITUB4,22.23857681 +178850,2021-06-01 10:00:00,BMFBOVESPA:ITUB4,23.04828367 +178851,2021-06-02 10:00:00,BMFBOVESPA:ITUB4,23.81656055 +178852,2021-06-04 10:00:00,BMFBOVESPA:ITUB4,24.3136787 +178853,2021-06-07 10:00:00,BMFBOVESPA:ITUB4,24.88612121 +178854,2021-06-08 10:00:00,BMFBOVESPA:ITUB4,24.71288231 +178855,2021-06-09 10:00:00,BMFBOVESPA:ITUB4,25.05182599 +178856,2021-06-10 10:00:00,BMFBOVESPA:ITUB4,24.96144101 +178857,2021-06-11 10:00:00,BMFBOVESPA:ITUB4,24.66768907 +178858,2021-06-14 10:00:00,BMFBOVESPA:ITUB4,24.58483516 +178859,2021-06-15 10:00:00,BMFBOVESPA:ITUB4,24.58483516 +178860,2021-06-16 10:00:00,BMFBOVESPA:ITUB4,25.07442451 +178861,2021-06-17 10:00:00,BMFBOVESPA:ITUB4,24.78067256 +178862,2021-06-18 10:00:00,BMFBOVESPA:ITUB4,24.32874312 +178863,2021-06-21 10:00:00,BMFBOVESPA:ITUB4,24.44172661 +178864,2021-06-22 10:00:00,BMFBOVESPA:ITUB4,24.12537615 +178865,2021-06-23 10:00:00,BMFBOVESPA:ITUB4,23.95213726 +178866,2021-06-24 10:00:00,BMFBOVESPA:ITUB4,23.95966909 +178867,2021-06-25 10:00:00,BMFBOVESPA:ITUB4,23.19892556 +178868,2021-06-28 10:00:00,BMFBOVESPA:ITUB4,22.93530244 +178869,2021-06-29 10:00:00,BMFBOVESPA:ITUB4,22.70933848 +178870,2021-06-30 10:00:00,BMFBOVESPA:ITUB4,22.44571309 +178871,2021-07-01 10:00:00,BMFBOVESPA:ITUB4,22.37411569 +178872,2021-07-02 10:00:00,BMFBOVESPA:ITUB4,22.61526441 +178873,2021-07-05 10:00:00,BMFBOVESPA:ITUB4,22.30629213 +178874,2021-07-06 10:00:00,BMFBOVESPA:ITUB4,22.05760703 +178875,2021-07-07 10:00:00,BMFBOVESPA:ITUB4,22.36657931 +178876,2021-07-08 10:00:00,BMFBOVESPA:ITUB4,22.07267978 +178877,2021-07-12 10:00:00,BMFBOVESPA:ITUB4,22.37411569 +178878,2021-07-13 10:00:00,BMFBOVESPA:ITUB4,22.50976203 +178879,2021-07-14 10:00:00,BMFBOVESPA:ITUB4,22.53990525 +178880,2021-07-15 10:00:00,BMFBOVESPA:ITUB4,22.26861179 +178881,2021-07-16 10:00:00,BMFBOVESPA:ITUB4,21.9068887 +178882,2021-07-19 10:00:00,BMFBOVESPA:ITUB4,21.77877796 +178883,2021-07-20 10:00:00,BMFBOVESPA:ITUB4,22.0651434 +178884,2021-07-21 10:00:00,BMFBOVESPA:ITUB4,22.15557379 +178885,2021-07-22 10:00:00,BMFBOVESPA:ITUB4,21.92949629 +178886,2021-07-23 10:00:00,BMFBOVESPA:ITUB4,21.86920911 +178887,2021-07-26 10:00:00,BMFBOVESPA:ITUB4,22.25354132 +178888,2021-07-27 10:00:00,BMFBOVESPA:ITUB4,22.47208169 +178889,2021-07-28 10:00:00,BMFBOVESPA:ITUB4,23.20306576 +178890,2021-07-29 10:00:00,BMFBOVESPA:ITUB4,23.08248988 +178891,2021-07-30 10:00:00,BMFBOVESPA:ITUB4,22.83380478 +178892,2021-08-02 10:00:00,BMFBOVESPA:ITUB4,22.97328706 +178893,2021-08-03 10:00:00,BMFBOVESPA:ITUB4,23.19947733 +178894,2021-08-04 10:00:00,BMFBOVESPA:ITUB4,22.55106788 +178895,2021-08-05 10:00:00,BMFBOVESPA:ITUB4,22.61892474 +178896,2021-08-06 10:00:00,BMFBOVESPA:ITUB4,23.25225464 +178897,2021-08-09 10:00:00,BMFBOVESPA:ITUB4,23.52368206 +178898,2021-08-10 10:00:00,BMFBOVESPA:ITUB4,23.07884317 +178899,2021-08-11 10:00:00,BMFBOVESPA:ITUB4,23.33519104 +178900,2021-08-12 10:00:00,BMFBOVESPA:ITUB4,22.89789231 +178901,2021-08-13 10:00:00,BMFBOVESPA:ITUB4,23.20701749 +178902,2021-08-16 10:00:00,BMFBOVESPA:ITUB4,22.94106769 +178903,2021-08-17 10:00:00,BMFBOVESPA:ITUB4,22.85789286 +178904,2021-08-18 10:00:00,BMFBOVESPA:ITUB4,22.90326171 +178905,2021-08-19 10:00:00,BMFBOVESPA:ITUB4,22.60836912 +178906,2021-08-20 10:00:00,BMFBOVESPA:ITUB4,22.52519505 +178907,2021-08-23 10:00:00,BMFBOVESPA:ITUB4,22.76715744 +178908,2021-08-24 10:00:00,BMFBOVESPA:ITUB4,23.40230917 +178909,2021-08-25 10:00:00,BMFBOVESPA:ITUB4,23.43255381 +178910,2021-08-26 10:00:00,BMFBOVESPA:ITUB4,22.86545421 +178911,2021-08-27 10:00:00,BMFBOVESPA:ITUB4,23.2586428 +178912,2021-08-30 10:00:00,BMFBOVESPA:ITUB4,23.09229465 +178913,2021-08-31 10:00:00,BMFBOVESPA:ITUB4,23.39474783 +178914,2021-09-01 10:00:00,BMFBOVESPA:ITUB4,23.49687825 +178915,2021-09-02 10:00:00,BMFBOVESPA:ITUB4,22.64960004 +178916,2021-09-03 10:00:00,BMFBOVESPA:ITUB4,22.5209943 +178917,2021-09-06 10:00:00,BMFBOVESPA:ITUB4,22.80846405 +178918,2021-09-08 10:00:00,BMFBOVESPA:ITUB4,21.726669 +178919,2021-09-09 10:00:00,BMFBOVESPA:ITUB4,22.0141395 +178920,2021-09-10 10:00:00,BMFBOVESPA:ITUB4,21.79475368 +178921,2021-09-13 10:00:00,BMFBOVESPA:ITUB4,22.06709466 +178922,2021-09-14 10:00:00,BMFBOVESPA:ITUB4,21.93092455 +178923,2021-09-15 10:00:00,BMFBOVESPA:ITUB4,21.57537013 +178924,2021-09-16 10:00:00,BMFBOVESPA:ITUB4,21.56023986 +178925,2021-09-17 10:00:00,BMFBOVESPA:ITUB4,21.04581992 +178926,2021-09-20 10:00:00,BMFBOVESPA:ITUB4,20.5692264 +178927,2021-09-21 10:00:00,BMFBOVESPA:ITUB4,20.51627123 +178928,2021-09-22 10:00:00,BMFBOVESPA:ITUB4,20.9928655 +178929,2021-09-23 10:00:00,BMFBOVESPA:ITUB4,21.71910386 +178930,2021-09-24 10:00:00,BMFBOVESPA:ITUB4,21.41650385 +178931,2021-09-27 10:00:00,BMFBOVESPA:ITUB4,21.97631383 +178932,2021-09-28 10:00:00,BMFBOVESPA:ITUB4,21.47702416 +178933,2021-09-29 10:00:00,BMFBOVESPA:ITUB4,21.86283987 +178934,2021-09-30 10:00:00,BMFBOVESPA:ITUB4,21.88553451 +178935,2021-10-01 10:00:00,BMFBOVESPA:ITUB4,22.45697716 +178936,2021-10-04 10:00:00,BMFBOVESPA:ITUB4,22.34680392 +178937,2021-10-05 10:00:00,BMFBOVESPA:ITUB4,22.88848897 +178938,2021-10-06 10:00:00,BMFBOVESPA:ITUB4,22.961937 +178939,2021-10-07 10:00:00,BMFBOVESPA:ITUB4,22.475339 +178940,2021-10-08 10:00:00,BMFBOVESPA:ITUB4,22.640598 +178941,2021-10-11 10:00:00,BMFBOVESPA:ITUB4,22.245811 +178942,2021-10-13 10:00:00,BMFBOVESPA:ITUB4,22.273354 +178943,2021-10-14 10:00:00,BMFBOVESPA:ITUB4,22.16318 +178944,2021-10-15 10:00:00,BMFBOVESPA:ITUB4,22.732409 +178945,2021-10-18 10:00:00,BMFBOVESPA:ITUB4,22.888488 +178946,2021-10-19 10:00:00,BMFBOVESPA:ITUB4,22.346803 +178947,2021-10-20 10:00:00,BMFBOVESPA:ITUB4,22.860945 +178948,2021-10-21 10:00:00,BMFBOVESPA:ITUB4,22.475339 +178949,2021-10-22 10:00:00,BMFBOVESPA:ITUB4,21.612316 +178950,2021-10-25 10:00:00,BMFBOVESPA:ITUB4,22.034646 +178951,2021-10-26 10:00:00,BMFBOVESPA:ITUB4,21.795937 +178952,2021-10-27 10:00:00,BMFBOVESPA:ITUB4,21.961197 +178953,2021-10-28 10:00:00,BMFBOVESPA:ITUB4,21.915292 +178954,2021-10-29 10:00:00,BMFBOVESPA:ITUB4,21.401149 +178955,2021-11-01 10:00:00,BMFBOVESPA:ITUB4,22.250959 +178956,2021-11-03 10:00:00,BMFBOVESPA:ITUB4,22.462262 +178957,2021-11-04 10:00:00,BMFBOVESPA:ITUB4,21.277135 +178958,2021-11-05 10:00:00,BMFBOVESPA:ITUB4,21.019898 +178959,2021-11-08 10:00:00,BMFBOVESPA:ITUB4,20.909655 +178960,2021-11-09 10:00:00,BMFBOVESPA:ITUB4,20.698354 +178961,2021-11-10 10:00:00,BMFBOVESPA:ITUB4,21.222013 +178962,2021-11-11 10:00:00,BMFBOVESPA:ITUB4,21.176077 +178963,2021-11-12 10:00:00,BMFBOVESPA:ITUB4,21.130143 +178964,2021-11-16 10:00:00,BMFBOVESPA:ITUB4,20.909655 +178965,2021-11-17 10:00:00,BMFBOVESPA:ITUB4,20.992338 +178966,2021-11-18 10:00:00,BMFBOVESPA:ITUB4,20.64323 +178967,2021-11-19 10:00:00,BMFBOVESPA:ITUB4,20.468679 +178968,2021-11-22 10:00:00,BMFBOVESPA:ITUB4,20.48248 +178969,2021-11-23 10:00:00,BMFBOVESPA:ITUB4,20.825867 +178970,2021-11-24 10:00:00,BMFBOVESPA:ITUB4,21.382708 +178971,2021-11-25 10:00:00,BMFBOVESPA:ITUB4,21.577601 +178972,2021-11-26 10:00:00,BMFBOVESPA:ITUB4,21.16925 +178973,2021-11-29 10:00:00,BMFBOVESPA:ITUB4,21.030041 +178974,2021-11-30 10:00:00,BMFBOVESPA:ITUB4,20.770181 +178975,2021-12-01 10:00:00,BMFBOVESPA:ITUB4,20.635515 +178976,2021-12-02 10:00:00,BMFBOVESPA:ITUB4,21.415616 +178977,2021-12-03 10:00:00,BMFBOVESPA:ITUB4,21.341321 +178978,2021-12-06 10:00:00,BMFBOVESPA:ITUB4,21.592068 +178979,2021-12-07 10:00:00,BMFBOVESPA:ITUB4,21.322747 +178980,2021-12-08 10:00:00,BMFBOVESPA:ITUB4,21.118436 +178981,2021-12-09 10:00:00,BMFBOVESPA:ITUB4,20.55193479 +178982,2021-12-10 10:00:00,BMFBOVESPA:ITUB4,20.579795 +178983,2021-12-13 10:00:00,BMFBOVESPA:ITUB4,20.031867 +178984,2021-12-14 10:00:00,BMFBOVESPA:ITUB4,20.226893 +178985,2021-12-15 10:00:00,BMFBOVESPA:ITUB4,20.161883 +178986,2021-12-16 10:00:00,BMFBOVESPA:ITUB4,20.366196 +178987,2021-12-17 10:00:00,BMFBOVESPA:ITUB4,19.920425 +178988,2021-12-20 10:00:00,BMFBOVESPA:ITUB4,19.613957 +178989,2021-12-21 10:00:00,BMFBOVESPA:ITUB4,19.641817 +178990,2021-12-22 10:00:00,BMFBOVESPA:ITUB4,19.716112 +178991,2021-12-23 10:00:00,BMFBOVESPA:ITUB4,19.818268 +178992,2021-12-27 10:00:00,BMFBOVESPA:ITUB4,20.022579 +178993,2021-12-28 10:00:00,BMFBOVESPA:ITUB4,19.948285 +178994,2021-12-29 10:00:00,BMFBOVESPA:ITUB4,19.781119 +178995,2021-12-30 10:00:00,BMFBOVESPA:ITUB4,19.456079 +178996,2022-01-03 10:00:00,BMFBOVESPA:ITUB4,19.990459 +178997,2022-01-04 10:00:00,BMFBOVESPA:ITUB4,20.557367 +178998,2022-01-05 10:00:00,BMFBOVESPA:ITUB4,20.167037 +178999,2022-01-06 10:00:00,BMFBOVESPA:ITUB4,20.575952 +179000,2022-01-07 10:00:00,BMFBOVESPA:ITUB4,21.031337 +179001,2022-01-10 10:00:00,BMFBOVESPA:ITUB4,21.226503 +179002,2022-01-11 10:00:00,BMFBOVESPA:ITUB4,21.700475 +179003,2022-01-12 10:00:00,BMFBOVESPA:ITUB4,21.607539 +179004,2022-01-13 10:00:00,BMFBOVESPA:ITUB4,22.007162 +179005,2022-01-14 10:00:00,BMFBOVESPA:ITUB4,21.839878 +179006,2022-01-17 10:00:00,BMFBOVESPA:ITUB4,21.839878 +179007,2022-01-18 10:00:00,BMFBOVESPA:ITUB4,21.969987 +179008,2022-01-19 10:00:00,BMFBOVESPA:ITUB4,21.821291 +179009,2022-01-20 10:00:00,BMFBOVESPA:ITUB4,21.644714 +179010,2022-01-21 10:00:00,BMFBOVESPA:ITUB4,21.654006 +179011,2022-01-24 10:00:00,BMFBOVESPA:ITUB4,21.626126 +179012,2022-01-25 10:00:00,BMFBOVESPA:ITUB4,22.406787 +179013,2022-01-26 10:00:00,BMFBOVESPA:ITUB4,22.648419 +179014,2022-01-27 10:00:00,BMFBOVESPA:ITUB4,22.73206 +179015,2022-01-28 10:00:00,BMFBOVESPA:ITUB4,23.038749 +179016,2022-01-31 10:00:00,BMFBOVESPA:ITUB4,23.540601 +179017,2022-02-01 10:00:00,BMFBOVESPA:ITUB4,23.70333 +179018,2022-02-02 10:00:00,BMFBOVESPA:ITUB4,23.331367 +179019,2022-02-03 10:00:00,BMFBOVESPA:ITUB4,23.601039 +179020,2022-02-04 10:00:00,BMFBOVESPA:ITUB4,23.675432 +179021,2022-02-07 10:00:00,BMFBOVESPA:ITUB4,23.545246 +179022,2022-02-08 10:00:00,BMFBOVESPA:ITUB4,23.80562 +179023,2022-02-09 10:00:00,BMFBOVESPA:ITUB4,22.857115 +179024,2022-02-10 10:00:00,BMFBOVESPA:ITUB4,23.29417 +179025,2022-02-11 10:00:00,BMFBOVESPA:ITUB4,24.670434 +179026,2022-02-14 10:00:00,BMFBOVESPA:ITUB4,24.614638 +179027,2022-02-15 10:00:00,BMFBOVESPA:ITUB4,24.847115 +179028,2022-02-16 10:00:00,BMFBOVESPA:ITUB4,24.586743 +179029,2022-02-17 10:00:00,BMFBOVESPA:ITUB4,24.242676 +179030,2022-02-18 10:00:00,BMFBOVESPA:ITUB4,24.335667 +179031,2022-02-21 10:00:00,BMFBOVESPA:ITUB4,23.740527 +179032,2022-02-22 10:00:00,BMFBOVESPA:ITUB4,23.956006 +179033,2022-02-23 10:00:00,BMFBOVESPA:ITUB4,23.621086 +179034,2022-02-24 10:00:00,BMFBOVESPA:ITUB4,23.221044 +179035,2022-02-25 10:00:00,BMFBOVESPA:ITUB4,23.695512 +179036,2022-03-02 10:00:00,BMFBOVESPA:ITUB4,23.299893 +179037,2022-03-03 10:00:00,BMFBOVESPA:ITUB4,23.318508 +179038,2022-03-04 10:00:00,BMFBOVESPA:ITUB4,22.964775 +179039,2022-03-07 10:00:00,BMFBOVESPA:ITUB4,22.471409 +179040,2022-03-08 10:00:00,BMFBOVESPA:ITUB4,22.257308 +179041,2022-03-09 10:00:00,BMFBOVESPA:ITUB4,23.365053 +179042,2022-03-10 10:00:00,BMFBOVESPA:ITUB4,23.383672 +179043,2022-03-11 10:00:00,BMFBOVESPA:ITUB4,23.123025 +179044,2022-03-14 10:00:00,BMFBOVESPA:ITUB4,23.448833 +179045,2022-03-15 10:00:00,BMFBOVESPA:ITUB4,23.365053 +179046,2022-03-16 10:00:00,BMFBOVESPA:ITUB4,23.821184 +179047,2022-03-17 10:00:00,BMFBOVESPA:ITUB4,24.342476 +179048,2022-03-18 10:00:00,BMFBOVESPA:ITUB4,24.519343 +179049,2022-03-21 10:00:00,BMFBOVESPA:ITUB4,25.124414 +179050,2022-03-22 10:00:00,BMFBOVESPA:ITUB4,25.46884 +179051,2022-03-23 10:00:00,BMFBOVESPA:ITUB4,25.357133 +179052,2022-03-24 10:00:00,BMFBOVESPA:ITUB4,25.524692 +179053,2022-03-25 10:00:00,BMFBOVESPA:ITUB4,25.571235 +179054,2022-03-28 10:00:00,BMFBOVESPA:ITUB4,25.552619 +179055,2022-03-29 10:00:00,BMFBOVESPA:ITUB4,25.850499 +179056,2022-03-30 10:00:00,BMFBOVESPA:ITUB4,25.906352 +179057,2022-03-31 10:00:00,BMFBOVESPA:ITUB4,25.580544 +179058,2022-04-01 10:00:00,BMFBOVESPA:ITUB4,25.650403 +179059,2022-04-04 10:00:00,BMFBOVESPA:ITUB4,25.417556 +179060,2022-04-05 10:00:00,BMFBOVESPA:ITUB4,24.905292 +179061,2022-04-06 10:00:00,BMFBOVESPA:ITUB4,24.895978 +179062,2022-04-07 10:00:00,BMFBOVESPA:ITUB4,24.87735 +179063,2022-04-08 10:00:00,BMFBOVESPA:ITUB4,24.830781 +179064,2022-04-11 10:00:00,BMFBOVESPA:ITUB4,24.737642 +179065,2022-04-12 10:00:00,BMFBOVESPA:ITUB4,24.299891 +179066,2022-04-13 10:00:00,BMFBOVESPA:ITUB4,24.365088 +179067,2022-04-14 10:00:00,BMFBOVESPA:ITUB4,24.523424 +179068,2022-04-18 10:00:00,BMFBOVESPA:ITUB4,24.663132 +179069,2022-04-19 10:00:00,BMFBOVESPA:ITUB4,24.22538 +179070,2022-04-20 10:00:00,BMFBOVESPA:ITUB4,24.383716 +179071,2022-04-22 10:00:00,BMFBOVESPA:ITUB4,23.908708 +179072,2022-04-25 10:00:00,BMFBOVESPA:ITUB4,23.815569 +179073,2022-04-26 10:00:00,BMFBOVESPA:ITUB4,23.005264 +179074,2022-04-27 10:00:00,BMFBOVESPA:ITUB4,22.818985 +179075,2022-04-28 10:00:00,BMFBOVESPA:ITUB4,22.632707 +179076,2022-04-29 10:00:00,BMFBOVESPA:ITUB4,22.232212 +179077,2022-05-02 10:00:00,BMFBOVESPA:ITUB4,22.134345 +179078,2022-05-03 10:00:00,BMFBOVESPA:ITUB4,22.246183 +179079,2022-05-04 10:00:00,BMFBOVESPA:ITUB4,22.218223 +179080,2022-05-05 10:00:00,BMFBOVESPA:ITUB4,21.705639 +179081,2022-05-06 10:00:00,BMFBOVESPA:ITUB4,22.171625 +179082,2022-05-09 10:00:00,BMFBOVESPA:ITUB4,21.854754 +179083,2022-05-10 10:00:00,BMFBOVESPA:ITUB4,21.742917 +179084,2022-05-11 10:00:00,BMFBOVESPA:ITUB4,22.469856 +179085,2022-05-12 10:00:00,BMFBOVESPA:ITUB4,22.824005 +179086,2022-05-13 10:00:00,BMFBOVESPA:ITUB4,23.094278 +179087,2022-05-16 10:00:00,BMFBOVESPA:ITUB4,23.336591 +179088,2022-05-17 10:00:00,BMFBOVESPA:ITUB4,23.541624 +179089,2022-05-18 10:00:00,BMFBOVESPA:ITUB4,23.206113 +179090,2022-05-19 10:00:00,BMFBOVESPA:ITUB4,23.131556 +179091,2022-05-20 10:00:00,BMFBOVESPA:ITUB4,23.420466 +179092,2022-05-23 10:00:00,BMFBOVESPA:ITUB4,24.02625 +179093,2022-05-24 10:00:00,BMFBOVESPA:ITUB4,24.389718 +179094,2022-05-25 10:00:00,BMFBOVESPA:ITUB4,23.951692 +179095,2022-05-26 10:00:00,BMFBOVESPA:ITUB4,24.249923 +179096,2022-05-27 10:00:00,BMFBOVESPA:ITUB4,24.380399 +179097,2022-05-30 10:00:00,BMFBOVESPA:ITUB4,24.156725 +179098,2022-05-31 10:00:00,BMFBOVESPA:ITUB4,24.380399 +179099,2022-06-01 10:00:00,BMFBOVESPA:ITUB4,24.040025 +179100,2022-06-02 10:00:00,BMFBOVESPA:ITUB4,24.142599 +179101,2022-06-03 10:00:00,BMFBOVESPA:ITUB4,23.918798 +179102,2022-06-06 10:00:00,BMFBOVESPA:ITUB4,23.834872 +179103,2022-06-07 10:00:00,BMFBOVESPA:ITUB4,23.834872 +179104,2022-06-08 10:00:00,BMFBOVESPA:ITUB4,23.377944 +179105,2022-06-09 10:00:00,BMFBOVESPA:ITUB4,22.976965 +179106,2022-06-10 10:00:00,BMFBOVESPA:ITUB4,22.473413 +179107,2022-06-13 10:00:00,BMFBOVESPA:ITUB4,22.202985 +179108,2022-06-14 10:00:00,BMFBOVESPA:ITUB4,22.053785 +179109,2022-06-15 10:00:00,BMFBOVESPA:ITUB4,22.147035 +179110,2022-06-17 10:00:00,BMFBOVESPA:ITUB4,21.867284 +179111,2022-06-20 10:00:00,BMFBOVESPA:ITUB4,22.818439 +179112,2022-06-21 10:00:00,BMFBOVESPA:ITUB4,22.575988 +179113,2022-06-22 10:00:00,BMFBOVESPA:ITUB4,22.408138 +179114,2022-06-23 10:00:00,BMFBOVESPA:ITUB4,21.895259 +179115,2022-06-24 10:00:00,BMFBOVESPA:ITUB4,21.857959 +179116,2022-06-27 10:00:00,BMFBOVESPA:ITUB4,21.988509 +179117,2022-06-28 10:00:00,BMFBOVESPA:ITUB4,21.746057 +179118,2022-06-29 10:00:00,BMFBOVESPA:ITUB4,21.522256 +179119,2022-06-30 10:00:00,BMFBOVESPA:ITUB4,21.139928 +179120,2022-07-01 10:00:00,BMFBOVESPA:ITUB4,21.321894 +179121,2022-07-04 10:00:00,BMFBOVESPA:ITUB4,21.116606 +179122,2022-07-05 10:00:00,BMFBOVESPA:ITUB4,21.265908 +179123,2022-07-06 10:00:00,BMFBOVESPA:ITUB4,21.069951 +179124,2022-07-07 10:00:00,BMFBOVESPA:ITUB4,21.368551 +179125,2022-07-08 10:00:00,BMFBOVESPA:ITUB4,21.377882 +179126,2022-07-11 10:00:00,BMFBOVESPA:ITUB4,21.032627 +179127,2022-07-12 10:00:00,BMFBOVESPA:ITUB4,20.98597 +179128,2022-07-13 10:00:00,BMFBOVESPA:ITUB4,20.901988 +179129,2022-07-14 10:00:00,BMFBOVESPA:ITUB4,20.668707 +179130,2022-07-15 10:00:00,BMFBOVESPA:ITUB4,21.041956 +179131,2022-07-18 10:00:00,BMFBOVESPA:ITUB4,21.321894 +179132,2022-07-19 10:00:00,BMFBOVESPA:ITUB4,22.040401 +179133,2022-07-20 10:00:00,BMFBOVESPA:ITUB4,21.760463 +179134,2022-07-21 10:00:00,BMFBOVESPA:ITUB4,21.937757 +179135,2022-07-22 10:00:00,BMFBOVESPA:ITUB4,21.704475 +179136,2022-07-25 10:00:00,BMFBOVESPA:ITUB4,22.021738 +179137,2022-07-26 10:00:00,BMFBOVESPA:ITUB4,21.900431 +179138,2022-07-27 10:00:00,BMFBOVESPA:ITUB4,21.975081 +179139,2022-07-28 10:00:00,BMFBOVESPA:ITUB4,22.115051 +179140,2022-07-29 10:00:00,BMFBOVESPA:ITUB4,22.040401 +179141,2022-08-01 10:00:00,BMFBOVESPA:ITUB4,21.914346 +179142,2022-08-02 10:00:00,BMFBOVESPA:ITUB4,22.147776 +179143,2022-08-03 10:00:00,BMFBOVESPA:ITUB4,22.306508 +179144,2022-08-04 10:00:00,BMFBOVESPA:ITUB4,22.848064 +179145,2022-08-05 10:00:00,BMFBOVESPA:ITUB4,23.277575 +179146,2022-08-08 10:00:00,BMFBOVESPA:ITUB4,23.567027 +179147,2022-08-09 10:00:00,BMFBOVESPA:ITUB4,24.18328 +179148,2022-08-10 10:00:00,BMFBOVESPA:ITUB4,24.631464 +179149,2022-08-11 10:00:00,BMFBOVESPA:ITUB4,24.668814 +179150,2022-08-12 10:00:00,BMFBOVESPA:ITUB4,24.967603 +179151,2022-08-15 10:00:00,BMFBOVESPA:ITUB4,25.182357 +179152,2022-08-16 10:00:00,BMFBOVESPA:ITUB4,25.434462 +179153,2022-08-17 10:00:00,BMFBOVESPA:ITUB4,25.537171 +179154,2022-08-18 10:00:00,BMFBOVESPA:ITUB4,25.462473 +179155,2022-08-19 10:00:00,BMFBOVESPA:ITUB4,25.114171 +179156,2022-08-22 10:00:00,BMFBOVESPA:ITUB4,24.831355 +179157,2022-08-23 10:00:00,BMFBOVESPA:ITUB4,24.897346 +179158,2022-08-24 10:00:00,BMFBOVESPA:ITUB4,25.001045 +179159,2022-08-25 10:00:00,BMFBOVESPA:ITUB4,25.312144 +179160,2022-08-26 10:00:00,BMFBOVESPA:ITUB4,25.161309 +179161,2022-08-29 10:00:00,BMFBOVESPA:ITUB4,25.076463 +179162,2022-08-30 10:00:00,BMFBOVESPA:ITUB4,24.963336 +179163,2022-08-31 10:00:00,BMFBOVESPA:ITUB4,24.33171 +179164,2022-09-01 10:00:00,BMFBOVESPA:ITUB4,24.7043 +179165,2022-09-02 10:00:00,BMFBOVESPA:ITUB4,25.043877 +179166,2022-09-05 10:00:00,BMFBOVESPA:ITUB4,25.449485 +179167,2022-09-06 10:00:00,BMFBOVESPA:ITUB4,25.213666 +179168,2022-09-08 10:00:00,BMFBOVESPA:ITUB4,25.034446 +179169,2022-09-09 10:00:00,BMFBOVESPA:ITUB4,25.232532 +179170,2022-09-12 10:00:00,BMFBOVESPA:ITUB4,25.534379 +179171,2022-09-13 10:00:00,BMFBOVESPA:ITUB4,25.279695 +179172,2022-09-14 10:00:00,BMFBOVESPA:ITUB4,25.185369 +179173,2022-09-15 10:00:00,BMFBOVESPA:ITUB4,25.251397 +179174,2022-09-16 10:00:00,BMFBOVESPA:ITUB4,25.166503 +179175,2022-09-19 10:00:00,BMFBOVESPA:ITUB4,26.109775 +179176,2022-09-20 10:00:00,BMFBOVESPA:ITUB4,26.977586 +179177,2022-09-21 10:00:00,BMFBOVESPA:ITUB4,26.694603 +179178,2022-09-22 10:00:00,BMFBOVESPA:ITUB4,27.23227 +179179,2022-09-23 10:00:00,BMFBOVESPA:ITUB4,26.694603 +179180,2022-09-26 10:00:00,BMFBOVESPA:ITUB4,26.213536 +179181,2022-09-27 10:00:00,BMFBOVESPA:ITUB4,25.968285 +179182,2022-09-28 10:00:00,BMFBOVESPA:ITUB4,25.958852 +179183,2022-09-29 10:00:00,BMFBOVESPA:ITUB4,26.345593 +179184,2022-09-30 10:00:00,BMFBOVESPA:ITUB4,26.468218 +179185,2022-10-03 10:00:00,BMFBOVESPA:ITUB4,28.07737 +179186,2022-10-04 10:00:00,BMFBOVESPA:ITUB4,28.124558 +179187,2022-10-05 10:00:00,BMFBOVESPA:ITUB4,28.124558 +179188,2022-10-06 10:00:00,BMFBOVESPA:ITUB4,27.614919 +179189,2022-10-07 10:00:00,BMFBOVESPA:ITUB4,27.671546 +179190,2022-10-10 10:00:00,BMFBOVESPA:ITUB4,27.378975 +179191,2022-10-11 10:00:00,BMFBOVESPA:ITUB4,27.190218 +179192,2022-10-13 10:00:00,BMFBOVESPA:ITUB4,27.029776 +179193,2022-10-14 10:00:00,BMFBOVESPA:ITUB4,27.039215 +179194,2022-10-17 10:00:00,BMFBOVESPA:ITUB4,27.256283 +179195,2022-10-18 10:00:00,BMFBOVESPA:ITUB4,27.926366 +179196,2022-10-19 10:00:00,BMFBOVESPA:ITUB4,27.935803 +179197,2022-10-20 10:00:00,BMFBOVESPA:ITUB4,28.36994 +179198,2022-10-21 10:00:00,BMFBOVESPA:ITUB4,29.313717 +179199,2022-10-24 10:00:00,BMFBOVESPA:ITUB4,27.982992 +179200,2022-10-25 10:00:00,BMFBOVESPA:ITUB4,27.756486 +179201,2022-10-26 10:00:00,BMFBOVESPA:ITUB4,27.161907 +179202,2022-10-27 10:00:00,BMFBOVESPA:ITUB4,27.662107 +179203,2022-10-28 10:00:00,BMFBOVESPA:ITUB4,27.879178 +179204,2022-10-31 10:00:00,BMFBOVESPA:ITUB4,28.690825 +179205,2022-11-01 10:00:00,BMFBOVESPA:ITUB4,28.76163 +179206,2022-11-03 10:00:00,BMFBOVESPA:ITUB4,28.553898 +179207,2022-11-04 10:00:00,BMFBOVESPA:ITUB4,28.657765 +179208,2022-11-07 10:00:00,BMFBOVESPA:ITUB4,28.006237 +179209,2022-11-08 10:00:00,BMFBOVESPA:ITUB4,27.921255 +179210,2022-11-09 10:00:00,BMFBOVESPA:ITUB4,26.580431 +179211,2022-11-10 10:00:00,BMFBOVESPA:ITUB4,26.079983 +179212,2022-11-11 10:00:00,BMFBOVESPA:ITUB4,25.239606 +179213,2022-11-14 10:00:00,BMFBOVESPA:ITUB4,25.164067 +179214,2022-11-16 10:00:00,BMFBOVESPA:ITUB4,24.805254 +179215,2022-11-17 10:00:00,BMFBOVESPA:ITUB4,24.956333 +179216,2022-11-18 10:00:00,BMFBOVESPA:ITUB4,25.154623 +179217,2022-11-21 10:00:00,BMFBOVESPA:ITUB4,25.230163 +179218,2022-11-22 10:00:00,BMFBOVESPA:ITUB4,24.814698 +179219,2022-11-23 10:00:00,BMFBOVESPA:ITUB4,24.559751 +179220,2022-11-24 10:00:00,BMFBOVESPA:ITUB4,25.437898 +179221,2022-11-25 10:00:00,BMFBOVESPA:ITUB4,24.540867 +179222,2022-11-28 10:00:00,BMFBOVESPA:ITUB4,24.097073 +179223,2022-11-29 10:00:00,BMFBOVESPA:ITUB4,24.304806 +179224,2022-11-30 10:00:00,BMFBOVESPA:ITUB4,24.550309 +179225,2022-12-01 10:00:00,BMFBOVESPA:ITUB4,24.545587 +179226,2022-12-02 10:00:00,BMFBOVESPA:ITUB4,24.876263 +179227,2022-12-05 10:00:00,BMFBOVESPA:ITUB4,24.148775 +179228,2022-12-06 10:00:00,BMFBOVESPA:ITUB4,24.706201 +179229,2022-12-07 10:00:00,BMFBOVESPA:ITUB4,24.52669 +179230,2022-12-08 10:00:00,BMFBOVESPA:ITUB4,23.666933 +179231,2022-12-09 10:00:00,BMFBOVESPA:ITUB4,23.372259 +179232,2022-12-12 10:00:00,BMFBOVESPA:ITUB4,23.151313 +179233,2022-12-13 10:00:00,BMFBOVESPA:ITUB4,22.277136 +179234,2022-12-14 10:00:00,BMFBOVESPA:ITUB4,22.373199 +179235,2022-12-15 10:00:00,BMFBOVESPA:ITUB4,22.498081 +179236,2022-12-16 10:00:00,BMFBOVESPA:ITUB4,22.747846 +179237,2022-12-19 10:00:00,BMFBOVESPA:ITUB4,23.429896 +179238,2022-12-20 10:00:00,BMFBOVESPA:ITUB4,23.679663 +179239,2022-12-21 10:00:00,BMFBOVESPA:ITUB4,23.775726 +179240,2022-12-22 10:00:00,BMFBOVESPA:ITUB4,23.823757 +179241,2022-12-23 10:00:00,BMFBOVESPA:ITUB4,24.198407 +179242,2022-12-26 10:00:00,BMFBOVESPA:ITUB4,23.718089 +179243,2022-12-27 10:00:00,BMFBOVESPA:ITUB4,23.583598 +179244,2022-12-28 10:00:00,BMFBOVESPA:ITUB4,24.063916 +179245,2022-12-29 10:00:00,BMFBOVESPA:ITUB4,24.015885 +179246,2023-01-02 10:00:00,BMFBOVESPA:ITUB4,23.540085 +179247,2023-01-03 10:00:00,BMFBOVESPA:ITUB4,23.049867 +179248,2023-01-04 10:00:00,BMFBOVESPA:ITUB4,23.117151 +179249,2023-01-05 10:00:00,BMFBOVESPA:ITUB4,23.83806 +179250,2023-01-06 10:00:00,BMFBOVESPA:ITUB4,24.251382 +179251,2023-01-09 10:00:00,BMFBOVESPA:ITUB4,24.4244 +179252,2023-01-10 10:00:00,BMFBOVESPA:ITUB4,24.895394 +179253,2023-01-11 10:00:00,BMFBOVESPA:ITUB4,25.327939 +179254,2023-01-12 10:00:00,BMFBOVESPA:ITUB4,24.972291 +179255,2023-01-13 10:00:00,BMFBOVESPA:ITUB4,24.847333 +179256,2023-01-16 10:00:00,BMFBOVESPA:ITUB4,24.578194 +179257,2023-01-17 10:00:00,BMFBOVESPA:ITUB4,25.087636 +179258,2023-01-18 10:00:00,BMFBOVESPA:ITUB4,25.539406 +179259,2023-01-19 10:00:00,BMFBOVESPA:ITUB4,25.539406 +179260,2023-01-20 10:00:00,BMFBOVESPA:ITUB4,25.087636 +179261,2023-01-23 10:00:00,BMFBOVESPA:ITUB4,24.318666 +179262,2023-01-24 10:00:00,BMFBOVESPA:ITUB4,24.539747 +179263,2023-01-25 10:00:00,BMFBOVESPA:ITUB4,24.626256 +179264,2023-01-26 10:00:00,BMFBOVESPA:ITUB4,24.482072 +179265,2023-01-27 10:00:00,BMFBOVESPA:ITUB4,23.963018 +179266,2023-01-30 10:00:00,BMFBOVESPA:ITUB4,23.972631 +179267,2023-01-31 10:00:00,BMFBOVESPA:ITUB4,24.347503 +179268,2023-02-01 10:00:00,BMFBOVESPA:ITUB4,24.025302 +179269,2023-02-02 10:00:00,BMFBOVESPA:ITUB4,24.246511 +179270,2023-02-03 10:00:00,BMFBOVESPA:ITUB4,24.159952 +179271,2023-02-06 10:00:00,BMFBOVESPA:ITUB4,24.169568 +179272,2023-02-07 10:00:00,BMFBOVESPA:ITUB4,23.611735 +179273,2023-02-08 10:00:00,BMFBOVESPA:ITUB4,25.564152 +179274,2023-02-09 10:00:00,BMFBOVESPA:ITUB4,24.929376 +179275,2023-02-10 10:00:00,BMFBOVESPA:ITUB4,24.813962 +179276,2023-02-13 10:00:00,BMFBOVESPA:ITUB4,25.689183 +179277,2023-02-14 10:00:00,BMFBOVESPA:ITUB4,25.371795 +179278,2023-02-15 10:00:00,BMFBOVESPA:ITUB4,25.746891 +179279,2023-02-16 10:00:00,BMFBOVESPA:ITUB4,25.939246 +179280,2023-02-17 10:00:00,BMFBOVESPA:ITUB4,25.852686 +179281,2023-02-22 13:00:00,BMFBOVESPA:ITUB4,25.371795 +179282,2023-02-23 10:00:00,BMFBOVESPA:ITUB4,25.467974 +179283,2023-02-24 10:00:00,BMFBOVESPA:ITUB4,24.688931 +179284,2023-02-27 10:00:00,BMFBOVESPA:ITUB4,24.371543 +179285,2023-02-28 10:00:00,BMFBOVESPA:ITUB4,24.458104 +179286,2023-03-01 10:00:00,BMFBOVESPA:ITUB4,24.058732 +179287,2023-03-02 10:00:00,BMFBOVESPA:ITUB4,23.269606 +179288,2023-03-03 10:00:00,BMFBOVESPA:ITUB4,23.298475 +179289,2023-03-06 10:00:00,BMFBOVESPA:ITUB4,23.827768 +179290,2023-03-07 10:00:00,BMFBOVESPA:ITUB4,23.895133 +179291,2023-03-08 10:00:00,BMFBOVESPA:ITUB4,24.19346 +179292,2023-03-09 10:00:00,BMFBOVESPA:ITUB4,23.731533 +179293,2023-03-10 10:00:00,BMFBOVESPA:ITUB4,23.163747 +179294,2023-03-13 10:00:00,BMFBOVESPA:ITUB4,22.884667 +179295,2023-03-14 10:00:00,BMFBOVESPA:ITUB4,22.807679 +179296,2023-03-15 10:00:00,BMFBOVESPA:ITUB4,22.749936 +179297,2023-03-16 10:00:00,BMFBOVESPA:ITUB4,23.125254 +179298,2023-03-17 10:00:00,BMFBOVESPA:ITUB4,22.461232 +179299,2023-03-20 10:00:00,BMFBOVESPA:ITUB4,22.518973 +179300,2023-03-21 10:00:00,BMFBOVESPA:ITUB4,22.9809 +179301,2023-03-22 10:00:00,BMFBOVESPA:ITUB4,22.846172 +179302,2023-03-23 10:00:00,BMFBOVESPA:ITUB4,22.278386 +179303,2023-03-24 10:00:00,BMFBOVESPA:ITUB4,22.562804 +179304,2023-03-27 10:00:00,BMFBOVESPA:ITUB4,22.951484 +179305,2023-03-28 10:00:00,BMFBOVESPA:ITUB4,23.05837 +179306,2023-03-29 10:00:00,BMFBOVESPA:ITUB4,23.281859 +179307,2023-03-30 10:00:00,BMFBOVESPA:ITUB4,23.923181 +179308,2023-03-31 10:00:00,BMFBOVESPA:ITUB4,24.039784 +179309,2023-04-03 10:00:00,BMFBOVESPA:ITUB4,23.364039 +179310,2023-04-04 10:00:00,BMFBOVESPA:ITUB4,23.830735 +179311,2023-04-05 10:00:00,BMFBOVESPA:ITUB4,23.811289 +179312,2023-04-06 10:00:00,BMFBOVESPA:ITUB4,23.733507 +179313,2023-04-10 10:00:00,BMFBOVESPA:ITUB4,23.986301 +179314,2023-04-11 10:00:00,BMFBOVESPA:ITUB4,24.764129 +179315,2023-04-12 10:00:00,BMFBOVESPA:ITUB4,24.929418 +179316,2023-04-13 10:00:00,BMFBOVESPA:ITUB4,24.929418 +179317,2023-04-14 10:00:00,BMFBOVESPA:ITUB4,25.289164 +179318,2023-04-17 10:00:00,BMFBOVESPA:ITUB4,25.240549 +179319,2023-04-18 10:00:00,BMFBOVESPA:ITUB4,25.221105 +179320,2023-04-19 10:00:00,BMFBOVESPA:ITUB4,24.822468 +179321,2023-04-20 10:00:00,BMFBOVESPA:ITUB4,24.890527 +179322,2023-04-24 10:00:00,BMFBOVESPA:ITUB4,24.666902 +179323,2023-04-25 10:00:00,BMFBOVESPA:ITUB4,24.890527 +179324,2023-04-26 10:00:00,BMFBOVESPA:ITUB4,24.637733 +179325,2023-04-27 10:00:00,BMFBOVESPA:ITUB4,25.075262 +179326,2023-04-28 10:00:00,BMFBOVESPA:ITUB4,25.201659 +179327,2023-05-02 10:00:00,BMFBOVESPA:ITUB4,24.223952 +179328,2023-05-03 10:00:00,BMFBOVESPA:ITUB4,24.185039 +179329,2023-05-04 10:00:00,BMFBOVESPA:ITUB4,24.379607 +179330,2023-05-05 10:00:00,BMFBOVESPA:ITUB4,25.284358 +179331,2023-05-08 10:00:00,BMFBOVESPA:ITUB4,25.634584 +179332,2023-05-09 10:00:00,BMFBOVESPA:ITUB4,25.79024 +179333,2023-05-10 10:00:00,BMFBOVESPA:ITUB4,26.169651 +179334,2023-05-11 10:00:00,BMFBOVESPA:ITUB4,26.422592 +179335,2023-05-12 10:00:00,BMFBOVESPA:ITUB4,26.17938 +179336,2023-05-15 10:00:00,BMFBOVESPA:ITUB4,26.276665 +179337,2023-05-16 10:00:00,BMFBOVESPA:ITUB4,26.189108 +179338,2023-05-17 10:00:00,BMFBOVESPA:ITUB4,26.451779 +179339,2023-05-18 10:00:00,BMFBOVESPA:ITUB4,26.354493 +179340,2023-05-19 10:00:00,BMFBOVESPA:ITUB4,26.140467 +179341,2023-05-22 10:00:00,BMFBOVESPA:ITUB4,25.644314 +179342,2023-05-23 10:00:00,BMFBOVESPA:ITUB4,25.848611 +179343,2023-05-24 10:00:00,BMFBOVESPA:ITUB4,25.702684 +179344,2023-05-25 10:00:00,BMFBOVESPA:ITUB4,26.510149 +179345,2023-05-26 10:00:00,BMFBOVESPA:ITUB4,26.305851 +179346,2023-05-29 10:00:00,BMFBOVESPA:ITUB4,26.189108 +179347,2023-05-30 10:00:00,BMFBOVESPA:ITUB4,25.819427 +179348,2023-05-31 10:00:00,BMFBOVESPA:ITUB4,25.615127 +179349,2023-06-01 10:00:00,BMFBOVESPA:ITUB4,25.989897 +179350,2023-06-02 10:00:00,BMFBOVESPA:ITUB4,26.369523 +179351,2023-06-05 10:00:00,BMFBOVESPA:ITUB4,26.427928 +179352,2023-06-06 10:00:00,BMFBOVESPA:ITUB4,26.612875 +179353,2023-06-07 10:00:00,BMFBOVESPA:ITUB4,26.690747 +179354,2023-06-09 10:00:00,BMFBOVESPA:ITUB4,27.06064 +179355,2023-06-12 10:00:00,BMFBOVESPA:ITUB4,26.768619 +179356,2023-06-13 10:00:00,BMFBOVESPA:ITUB4,27.070374 +179357,2023-06-14 10:00:00,BMFBOVESPA:ITUB4,27.440269 +179358,2023-06-15 10:00:00,BMFBOVESPA:ITUB4,27.800427 +179359,2023-06-16 10:00:00,BMFBOVESPA:ITUB4,27.888034 +179360,2023-06-19 10:00:00,BMFBOVESPA:ITUB4,28.267663 +179361,2023-06-20 10:00:00,BMFBOVESPA:ITUB4,28.215045 +179362,2023-06-21 10:00:00,BMFBOVESPA:ITUB4,28.48974 +179363,2023-06-22 10:00:00,BMFBOVESPA:ITUB4,28.215045 +179364,2023-06-23 10:00:00,BMFBOVESPA:ITUB4,28.12675 +179365,2023-06-26 10:00:00,BMFBOVESPA:ITUB4,28.087507 +179366,2023-06-27 10:00:00,BMFBOVESPA:ITUB4,27.773571 +179367,2023-06-28 10:00:00,BMFBOVESPA:ITUB4,27.616604 +179368,2023-06-29 10:00:00,BMFBOVESPA:ITUB4,27.950161 +179369,2023-06-30 10:00:00,BMFBOVESPA:ITUB4,27.881487 +179370,2023-07-03 10:00:00,BMFBOVESPA:ITUB4,28.426263 +179371,2023-07-04 10:00:00,BMFBOVESPA:ITUB4,28.249583 +179372,2023-07-05 10:00:00,BMFBOVESPA:ITUB4,28.494975 +179373,2023-07-06 10:00:00,BMFBOVESPA:ITUB4,28.072899 +179374,2023-07-07 10:00:00,BMFBOVESPA:ITUB4,28.602946 +179375,2023-07-10 10:00:00,BMFBOVESPA:ITUB4,28.41645 +179376,2023-07-11 10:00:00,BMFBOVESPA:ITUB4,27.915849 +179377,2023-07-12 10:00:00,BMFBOVESPA:ITUB4,27.748981 +179378,2023-07-13 10:00:00,BMFBOVESPA:ITUB4,28.053268 +179379,2023-07-14 10:00:00,BMFBOVESPA:ITUB4,27.758798 +179380,2023-07-17 10:00:00,BMFBOVESPA:ITUB4,28.29866 +179381,2023-07-18 10:00:00,BMFBOVESPA:ITUB4,27.748981 +179382,2023-07-19 10:00:00,BMFBOVESPA:ITUB4,27.454509 +179383,2023-07-20 10:00:00,BMFBOVESPA:ITUB4,27.964927 +179384,2023-07-21 10:00:00,BMFBOVESPA:ITUB4,28.465527 +179385,2023-07-24 10:00:00,BMFBOVESPA:ITUB4,28.014006 +179386,2023-07-25 10:00:00,BMFBOVESPA:ITUB4,28.072899 +179387,2023-07-26 10:00:00,BMFBOVESPA:ITUB4,28.22995 +179388,2023-07-27 10:00:00,BMFBOVESPA:ITUB4,27.601747 +179389,2023-07-28 10:00:00,BMFBOVESPA:ITUB4,28.014006 +179390,2023-07-31 10:00:00,BMFBOVESPA:ITUB4,28.112161 +179391,2023-08-01 10:00:00,BMFBOVESPA:ITUB4,28.195645 +179392,2023-08-02 10:00:00,BMFBOVESPA:ITUB4,28.10726 +179393,2023-08-03 10:00:00,BMFBOVESPA:ITUB4,27.8912 +179394,2023-08-04 10:00:00,BMFBOVESPA:ITUB4,27.380515 +179395,2023-08-07 10:00:00,BMFBOVESPA:ITUB4,27.164458 +179396,2023-08-08 10:00:00,BMFBOVESPA:ITUB4,27.105533 +179397,2023-08-09 10:00:00,BMFBOVESPA:ITUB4,27.007324 +179398,2023-08-10 10:00:00,BMFBOVESPA:ITUB4,27.095712 +179399,2023-08-11 10:00:00,BMFBOVESPA:ITUB4,27.144815 +179400,2023-08-14 10:00:00,BMFBOVESPA:ITUB4,26.751982 +179401,2023-08-15 10:00:00,BMFBOVESPA:ITUB4,26.60467 +179402,2023-08-16 10:00:00,BMFBOVESPA:ITUB4,26.585028 +179403,2023-08-17 10:00:00,BMFBOVESPA:ITUB4,26.270761 +179404,2023-08-18 10:00:00,BMFBOVESPA:ITUB4,26.476998 +179405,2023-08-21 10:00:00,BMFBOVESPA:ITUB4,26.368969 +179406,2023-08-22 10:00:00,BMFBOVESPA:ITUB4,26.781445 +179407,2023-08-23 10:00:00,BMFBOVESPA:ITUB4,27.115354 +179408,2023-08-24 10:00:00,BMFBOVESPA:ITUB4,26.801087 +179409,2023-08-25 10:00:00,BMFBOVESPA:ITUB4,26.378791 +179410,2023-08-28 10:00:00,BMFBOVESPA:ITUB4,27.272487 +179411,2023-08-29 10:00:00,BMFBOVESPA:ITUB4,27.704603 +179412,2023-08-30 10:00:00,BMFBOVESPA:ITUB4,27.174279 +179413,2023-08-31 10:00:00,BMFBOVESPA:ITUB4,26.938578 +179414,2023-09-01 10:00:00,BMFBOVESPA:ITUB4,27.169499 +179415,2023-09-04 10:00:00,BMFBOVESPA:ITUB4,26.923843 +179416,2023-09-05 10:00:00,BMFBOVESPA:ITUB4,26.520968 +179417,2023-09-06 10:00:00,BMFBOVESPA:ITUB4,26.265486 +179418,2023-09-08 10:00:00,BMFBOVESPA:ITUB4,26.304791 +179419,2023-09-11 10:00:00,BMFBOVESPA:ITUB4,26.972975 +179420,2023-09-12 10:00:00,BMFBOVESPA:ITUB4,27.130195 +179421,2023-09-13 10:00:00,BMFBOVESPA:ITUB4,27.267761 +179422,2023-09-14 10:00:00,BMFBOVESPA:ITUB4,27.159671 +179423,2023-09-15 10:00:00,BMFBOVESPA:ITUB4,27.100715 +179424,2023-09-18 10:00:00,BMFBOVESPA:ITUB4,27.031931 +179425,2023-09-19 10:00:00,BMFBOVESPA:ITUB4,26.911948 +179426,2023-09-20 10:00:00,BMFBOVESPA:ITUB4,27.367748 +179427,2023-09-21 10:00:00,BMFBOVESPA:ITUB4,26.743501 +179428,2023-09-22 10:00:00,BMFBOVESPA:ITUB4,26.67414 +179429,2023-09-25 10:00:00,BMFBOVESPA:ITUB4,26.753409 +179430,2023-09-26 10:00:00,BMFBOVESPA:ITUB4,26.357063 +179431,2023-09-27 10:00:00,BMFBOVESPA:ITUB4,26.307518 +179432,2023-09-28 10:00:00,BMFBOVESPA:ITUB4,27.001126 +179433,2023-09-29 10:00:00,BMFBOVESPA:ITUB4,26.96149 +179434,2023-10-02 10:00:00,BMFBOVESPA:ITUB4,26.708675 +179435,2023-10-03 10:00:00,BMFBOVESPA:ITUB4,26.371593 +179436,2023-10-04 10:00:00,BMFBOVESPA:ITUB4,26.976354 +179437,2023-10-05 10:00:00,BMFBOVESPA:ITUB4,27.402662 +179438,2023-10-06 10:00:00,BMFBOVESPA:ITUB4,27.660431 +179439,2023-10-09 10:00:00,BMFBOVESPA:ITUB4,27.422491 +179440,2023-10-10 10:00:00,BMFBOVESPA:ITUB4,27.392748 +179441,2023-10-11 10:00:00,BMFBOVESPA:ITUB4,27.739744 +179442,2023-10-13 10:00:00,BMFBOVESPA:ITUB4,27.452235 +179443,2023-10-16 10:00:00,BMFBOVESPA:ITUB4,27.49189 +179444,2023-10-17 10:00:00,BMFBOVESPA:ITUB4,27.085411 +179445,2023-10-18 10:00:00,BMFBOVESPA:ITUB4,26.520305 +179446,2023-10-19 10:00:00,BMFBOVESPA:ITUB4,26.827642 +179447,2023-10-20 10:00:00,BMFBOVESPA:ITUB4,26.728501 +179448,2023-10-23 10:00:00,BMFBOVESPA:ITUB4,26.758245 +179449,2023-10-24 10:00:00,BMFBOVESPA:ITUB4,26.758245 +179450,2023-10-25 10:00:00,BMFBOVESPA:ITUB4,26.807816 +179451,2023-10-26 10:00:00,BMFBOVESPA:ITUB4,27.472061 +179452,2023-10-27 10:00:00,BMFBOVESPA:ITUB4,27.065582 +179453,2023-10-30 10:00:00,BMFBOVESPA:ITUB4,26.847472 +179454,2023-10-31 10:00:00,BMFBOVESPA:ITUB4,26.589704 +179455,2023-11-01 10:00:00,BMFBOVESPA:ITUB4,26.961685 +179456,2023-11-03 10:00:00,BMFBOVESPA:ITUB4,27.70566 +179457,2023-11-06 10:00:00,BMFBOVESPA:ITUB4,27.963573 +179458,2023-11-07 10:00:00,BMFBOVESPA:ITUB4,28.747227 +179459,2023-11-08 10:00:00,BMFBOVESPA:ITUB4,28.876183 +179460,2023-11-09 10:00:00,BMFBOVESPA:ITUB4,29.005138 +179461,2023-11-10 10:00:00,BMFBOVESPA:ITUB4,29.352327 +179462,2023-11-13 10:00:00,BMFBOVESPA:ITUB4,29.153932 +179463,2023-11-14 10:00:00,BMFBOVESPA:ITUB4,29.590399 +179464,2023-11-16 10:00:00,BMFBOVESPA:ITUB4,30.066543 +179465,2023-11-17 10:00:00,BMFBOVESPA:ITUB4,30.20542 +179466,2023-11-20 10:00:00,BMFBOVESPA:ITUB4,30.50301 +179467,2023-11-21 10:00:00,BMFBOVESPA:ITUB4,30.453412 +179468,2023-11-22 10:00:00,BMFBOVESPA:ITUB4,30.641884 +179469,2023-11-23 10:00:00,BMFBOVESPA:ITUB4,30.602206 +179470,2023-11-24 10:00:00,BMFBOVESPA:ITUB4,30.433572 +179471,2023-11-27 10:00:00,BMFBOVESPA:ITUB4,30.354214 +179472,2023-11-28 10:00:00,BMFBOVESPA:ITUB4,30.651805 +179473,2023-11-29 10:00:00,BMFBOVESPA:ITUB4,30.860119 +179474,2023-11-30 10:00:00,BMFBOVESPA:ITUB4,31.336263 +179475,2023-12-01 10:00:00,BMFBOVESPA:ITUB4,31.261835 +179476,2023-12-04 10:00:00,BMFBOVESPA:ITUB4,31.301533 +179477,2023-12-05 10:00:00,BMFBOVESPA:ITUB4,31.559566 +179478,2023-12-06 10:00:00,BMFBOVESPA:ITUB4,31.281684 +179479,2023-12-07 10:00:00,BMFBOVESPA:ITUB4,31.591549 +179480,2023-12-08 10:00:00,BMFBOVESPA:ITUB4,31.991188 +179481,2023-12-11 10:00:00,BMFBOVESPA:ITUB4,31.771385 +179482,2023-12-12 10:00:00,BMFBOVESPA:ITUB4,31.611529 +179483,2023-12-13 10:00:00,BMFBOVESPA:ITUB4,32.570665 +179484,2023-12-14 10:00:00,BMFBOVESPA:ITUB4,32.840423 +179485,2023-12-15 10:00:00,BMFBOVESPA:ITUB4,32.70055 +179486,2023-12-18 10:00:00,BMFBOVESPA:ITUB4,32.860405 +179487,2023-12-19 10:00:00,BMFBOVESPA:ITUB4,32.880388 +179488,2023-12-20 10:00:00,BMFBOVESPA:ITUB4,32.540694 +179489,2023-12-21 10:00:00,BMFBOVESPA:ITUB4,32.760497 +179490,2023-12-22 10:00:00,BMFBOVESPA:ITUB4,33.280029 +179491,2023-12-26 10:00:00,BMFBOVESPA:ITUB4,33.619724 +179492,2023-12-27 10:00:00,BMFBOVESPA:ITUB4,33.849516 +179493,2023-12-28 10:00:00,BMFBOVESPA:ITUB4,33.939435 +179494,2024-01-02 10:00:00,BMFBOVESPA:ITUB4,33.504648 +179495,2024-01-03 10:00:00,BMFBOVESPA:ITUB4,33.134819 +179496,2024-01-04 10:00:00,BMFBOVESPA:ITUB4,32.914918 +179497,2024-01-05 10:00:00,BMFBOVESPA:ITUB4,33.684566 +179498,2024-01-08 10:00:00,BMFBOVESPA:ITUB4,33.32473 +179499,2024-01-09 10:00:00,BMFBOVESPA:ITUB4,33.304739 +179500,2024-01-10 10:00:00,BMFBOVESPA:ITUB4,33.274754 +179501,2024-01-11 10:00:00,BMFBOVESPA:ITUB4,33.334724 +179502,2024-01-12 10:00:00,BMFBOVESPA:ITUB4,33.374706 +179503,2024-01-15 10:00:00,BMFBOVESPA:ITUB4,33.434681 +179504,2024-01-16 10:00:00,BMFBOVESPA:ITUB4,32.964895 +179505,2024-01-17 10:00:00,BMFBOVESPA:ITUB4,32.984886 +179506,2024-01-18 10:00:00,BMFBOVESPA:ITUB4,32.844951 +179507,2024-01-19 10:00:00,BMFBOVESPA:ITUB4,32.924912 +179508,2024-01-22 10:00:00,BMFBOVESPA:ITUB4,32.385163 +179509,2024-01-23 10:00:00,BMFBOVESPA:ITUB4,32.535091 +179510,2024-01-24 10:00:00,BMFBOVESPA:ITUB4,32.385163 +179511,2024-01-25 10:00:00,BMFBOVESPA:ITUB4,32.315195 +179512,2024-01-26 10:00:00,BMFBOVESPA:ITUB4,32.794974 +179513,2024-01-29 10:00:00,BMFBOVESPA:ITUB4,32.62505 +179514,2024-01-30 10:00:00,BMFBOVESPA:ITUB4,32.415147 +179515,2024-01-31 10:00:00,BMFBOVESPA:ITUB4,32.764986 +179516,2024-02-01 10:00:00,BMFBOVESPA:ITUB4,32.689999 +179517,2024-02-02 10:00:00,BMFBOVESPA:ITUB4,32.74 +179518,2004-06-24 10:00:00,BMFBOVESPA:GOLL4,22.50486925 +179519,2004-06-25 10:00:00,BMFBOVESPA:GOLL4,22.50486925 +179520,2004-06-28 10:00:00,BMFBOVESPA:GOLL4,21.43617739 +179521,2004-06-29 10:00:00,BMFBOVESPA:GOLL4,21.30259091 +179522,2004-06-30 10:00:00,BMFBOVESPA:GOLL4,21.30259091 +179523,2004-07-01 10:00:00,BMFBOVESPA:GOLL4,20.93745453 +179524,2004-07-02 10:00:00,BMFBOVESPA:GOLL4,20.09140592 +179525,2004-07-05 10:00:00,BMFBOVESPA:GOLL4,20.82167869 +179526,2004-07-06 10:00:00,BMFBOVESPA:GOLL4,20.74152858 +179527,2004-07-07 10:00:00,BMFBOVESPA:GOLL4,21.62319936 +179528,2004-07-08 10:00:00,BMFBOVESPA:GOLL4,21.25806298 +179529,2004-07-12 10:00:00,BMFBOVESPA:GOLL4,20.98198247 +179530,2004-07-13 10:00:00,BMFBOVESPA:GOLL4,20.85730264 +179531,2004-07-14 10:00:00,BMFBOVESPA:GOLL4,20.56341238 +179532,2004-07-15 10:00:00,BMFBOVESPA:GOLL4,20.50107202 +179533,2004-07-16 10:00:00,BMFBOVESPA:GOLL4,20.53669419 +179534,2004-07-19 10:00:00,BMFBOVESPA:GOLL4,20.34076825 +179535,2004-07-20 10:00:00,BMFBOVESPA:GOLL4,20.5812248 +179536,2004-07-21 10:00:00,BMFBOVESPA:GOLL4,20.31405006 +179537,2004-07-22 10:00:00,BMFBOVESPA:GOLL4,20.34076825 +179538,2004-07-23 10:00:00,BMFBOVESPA:GOLL4,20.50997868 +179539,2004-07-26 10:00:00,BMFBOVESPA:GOLL4,20.34076825 +179540,2004-07-27 10:00:00,BMFBOVESPA:GOLL4,20.74152858 +179541,2004-07-28 10:00:00,BMFBOVESPA:GOLL4,20.69699886 +179542,2004-07-29 10:00:00,BMFBOVESPA:GOLL4,20.59013057 +179543,2004-07-30 10:00:00,BMFBOVESPA:GOLL4,20.6880931 +179544,2004-08-02 10:00:00,BMFBOVESPA:GOLL4,20.66137669 +179545,2004-08-03 10:00:00,BMFBOVESPA:GOLL4,20.5812248 +179546,2004-08-04 10:00:00,BMFBOVESPA:GOLL4,20.99088912 +179547,2004-08-05 10:00:00,BMFBOVESPA:GOLL4,21.30259091 +179548,2004-08-06 10:00:00,BMFBOVESPA:GOLL4,21.30259091 +179549,2004-08-09 10:00:00,BMFBOVESPA:GOLL4,21.3827428 +179550,2004-08-10 10:00:00,BMFBOVESPA:GOLL4,21.57866964 +179551,2004-08-11 10:00:00,BMFBOVESPA:GOLL4,21.74787918 +179552,2004-08-12 10:00:00,BMFBOVESPA:GOLL4,21.62319936 +179553,2004-08-13 10:00:00,BMFBOVESPA:GOLL4,21.74787918 +179554,2004-08-16 10:00:00,BMFBOVESPA:GOLL4,21.62319936 +179555,2004-08-17 10:00:00,BMFBOVESPA:GOLL4,21.49851686 +179556,2004-08-18 10:00:00,BMFBOVESPA:GOLL4,20.99088912 +179557,2004-08-19 10:00:00,BMFBOVESPA:GOLL4,20.85730264 +179558,2004-08-20 10:00:00,BMFBOVESPA:GOLL4,20.90183058 +179559,2004-08-23 10:00:00,BMFBOVESPA:GOLL4,20.82167869 +179560,2004-08-24 10:00:00,BMFBOVESPA:GOLL4,20.73262282 +179561,2004-08-25 10:00:00,BMFBOVESPA:GOLL4,20.66137669 +179562,2004-08-26 10:00:00,BMFBOVESPA:GOLL4,20.84839688 +179563,2004-08-27 10:00:00,BMFBOVESPA:GOLL4,20.90183058 +179564,2004-08-30 10:00:00,BMFBOVESPA:GOLL4,20.6346585 +179565,2004-08-31 10:00:00,BMFBOVESPA:GOLL4,20.90183058 +179566,2004-09-01 10:00:00,BMFBOVESPA:GOLL4,21.14228713 +179567,2004-09-02 10:00:00,BMFBOVESPA:GOLL4,20.91073723 +179568,2004-09-03 10:00:00,BMFBOVESPA:GOLL4,20.90183058 +179569,2004-09-06 10:00:00,BMFBOVESPA:GOLL4,20.82167869 +179570,2004-09-08 10:00:00,BMFBOVESPA:GOLL4,21.54304747 +179571,2004-09-09 10:00:00,BMFBOVESPA:GOLL4,21.86365324 +179572,2004-09-10 10:00:00,BMFBOVESPA:GOLL4,22.18426169 +179573,2004-09-13 10:00:00,BMFBOVESPA:GOLL4,23.3152939 +179574,2004-09-14 10:00:00,BMFBOVESPA:GOLL4,24.31273874 +179575,2004-09-15 10:00:00,BMFBOVESPA:GOLL4,24.19696468 +179576,2004-09-16 10:00:00,BMFBOVESPA:GOLL4,24.39289063 +179577,2004-09-17 10:00:00,BMFBOVESPA:GOLL4,24.07228485 +179578,2004-09-20 10:00:00,BMFBOVESPA:GOLL4,24.08119062 +179579,2004-09-21 10:00:00,BMFBOVESPA:GOLL4,24.19696468 +179580,2004-09-22 10:00:00,BMFBOVESPA:GOLL4,24.0366609 +179581,2004-09-23 10:00:00,BMFBOVESPA:GOLL4,24.11681279 +179582,2004-09-24 10:00:00,BMFBOVESPA:GOLL4,24.0366609 +179583,2004-09-27 10:00:00,BMFBOVESPA:GOLL4,23.39544579 +179584,2004-09-28 10:00:00,BMFBOVESPA:GOLL4,23.55575046 +179585,2004-09-29 10:00:00,BMFBOVESPA:GOLL4,23.47559857 +179586,2004-09-30 10:00:00,BMFBOVESPA:GOLL4,23.06593247 +179587,2004-10-01 10:00:00,BMFBOVESPA:GOLL4,23.39544579 +179588,2004-10-04 10:00:00,BMFBOVESPA:GOLL4,22.95015752 +179589,2004-10-05 10:00:00,BMFBOVESPA:GOLL4,22.14863952 +179590,2004-10-06 10:00:00,BMFBOVESPA:GOLL4,22.28222511 +179591,2004-10-07 10:00:00,BMFBOVESPA:GOLL4,22.27331934 +179592,2004-10-08 10:00:00,BMFBOVESPA:GOLL4,22.1041098 +179593,2004-10-11 10:00:00,BMFBOVESPA:GOLL4,22.50486925 +179594,2004-10-13 10:00:00,BMFBOVESPA:GOLL4,22.20207322 +179595,2004-10-14 10:00:00,BMFBOVESPA:GOLL4,22.27331934 +179596,2004-10-15 10:00:00,BMFBOVESPA:GOLL4,22.49596348 +179597,2004-10-18 10:00:00,BMFBOVESPA:GOLL4,22.20207322 +179598,2004-10-19 10:00:00,BMFBOVESPA:GOLL4,22.34456547 +179599,2004-10-20 10:00:00,BMFBOVESPA:GOLL4,22.26441358 +179600,2004-10-21 10:00:00,BMFBOVESPA:GOLL4,22.18426169 +179601,2004-10-22 10:00:00,BMFBOVESPA:GOLL4,22.26441358 +179602,2004-10-25 10:00:00,BMFBOVESPA:GOLL4,22.42471736 +179603,2004-10-26 10:00:00,BMFBOVESPA:GOLL4,22.62954996 +179604,2004-10-27 10:00:00,BMFBOVESPA:GOLL4,22.7987595 +179605,2004-10-28 10:00:00,BMFBOVESPA:GOLL4,23.79620434 +179606,2004-10-29 10:00:00,BMFBOVESPA:GOLL4,23.75167641 +179607,2004-11-01 10:00:00,BMFBOVESPA:GOLL4,23.63590235 +179608,2004-11-03 09:00:00,BMFBOVESPA:GOLL4,23.68043028 +179609,2004-11-04 09:00:00,BMFBOVESPA:GOLL4,23.75167641 +179610,2004-11-05 09:00:00,BMFBOVESPA:GOLL4,23.98322631 +179611,2004-11-08 09:00:00,BMFBOVESPA:GOLL4,23.805111 +179612,2004-11-09 09:00:00,BMFBOVESPA:GOLL4,24.606629 +179613,2004-11-10 09:00:00,BMFBOVESPA:GOLL4,24.91833168 +179614,2004-11-11 09:00:00,BMFBOVESPA:GOLL4,24.91833168 +179615,2004-11-12 09:00:00,BMFBOVESPA:GOLL4,25.65750932 +179616,2004-11-16 09:00:00,BMFBOVESPA:GOLL4,25.15878734 +179617,2004-11-17 09:00:00,BMFBOVESPA:GOLL4,24.90942502 +179618,2004-11-18 09:00:00,BMFBOVESPA:GOLL4,24.79365096 +179619,2004-11-19 09:00:00,BMFBOVESPA:GOLL4,24.91833168 +179620,2004-11-22 09:00:00,BMFBOVESPA:GOLL4,26.12061001 +179621,2004-11-23 09:00:00,BMFBOVESPA:GOLL4,26.45012422 +179622,2004-11-24 09:00:00,BMFBOVESPA:GOLL4,26.93103467 +179623,2004-11-25 09:00:00,BMFBOVESPA:GOLL4,26.5391801 +179624,2004-11-26 09:00:00,BMFBOVESPA:GOLL4,26.33434838 +179625,2004-11-29 09:00:00,BMFBOVESPA:GOLL4,26.28981955 +179626,2004-11-30 09:00:00,BMFBOVESPA:GOLL4,25.57735743 +179627,2004-12-01 09:00:00,BMFBOVESPA:GOLL4,26.93103467 +179628,2004-12-02 09:00:00,BMFBOVESPA:GOLL4,28.29361678 +179629,2004-12-03 09:00:00,BMFBOVESPA:GOLL4,29.69182195 +179630,2004-12-06 09:00:00,BMFBOVESPA:GOLL4,29.10404143 +179631,2004-12-07 09:00:00,BMFBOVESPA:GOLL4,29.41574233 +179632,2004-12-08 09:00:00,BMFBOVESPA:GOLL4,29.34449799 +179633,2004-12-09 09:00:00,BMFBOVESPA:GOLL4,28.61422522 +179634,2004-12-10 09:00:00,BMFBOVESPA:GOLL4,30.1460142 +179635,2004-12-13 09:00:00,BMFBOVESPA:GOLL4,31.50859899 +179636,2004-12-14 09:00:00,BMFBOVESPA:GOLL4,32.14981143 +179637,2004-12-15 09:00:00,BMFBOVESPA:GOLL4,31.5620318 +179638,2004-12-16 09:00:00,BMFBOVESPA:GOLL4,31.58875088 +179639,2004-12-17 09:00:00,BMFBOVESPA:GOLL4,31.34829521 +179640,2004-12-20 09:00:00,BMFBOVESPA:GOLL4,31.58875088 +179641,2004-12-21 09:00:00,BMFBOVESPA:GOLL4,32.57729173 +179642,2004-12-22 09:00:00,BMFBOVESPA:GOLL4,33.36990396 +179643,2004-12-23 09:00:00,BMFBOVESPA:GOLL4,35.61415774 +179644,2004-12-27 09:00:00,BMFBOVESPA:GOLL4,34.9640333 +179645,2004-12-28 09:00:00,BMFBOVESPA:GOLL4,34.32282086 +179646,2004-12-29 09:00:00,BMFBOVESPA:GOLL4,33.76175675 +179647,2004-12-30 09:00:00,BMFBOVESPA:GOLL4,33.95768448 +179648,2005-01-03 09:00:00,BMFBOVESPA:GOLL4,34.16251709 +179649,2005-01-04 09:00:00,BMFBOVESPA:GOLL4,32.14981143 +179650,2005-01-05 09:00:00,BMFBOVESPA:GOLL4,32.16762385 +179651,2005-01-06 09:00:00,BMFBOVESPA:GOLL4,31.58875088 +179652,2005-01-07 09:00:00,BMFBOVESPA:GOLL4,31.74905554 +179653,2005-01-10 09:00:00,BMFBOVESPA:GOLL4,30.66255038 +179654,2005-01-11 09:00:00,BMFBOVESPA:GOLL4,30.77832622 +179655,2005-01-12 09:00:00,BMFBOVESPA:GOLL4,29.99461797 +179656,2005-01-13 09:00:00,BMFBOVESPA:GOLL4,32.14981143 +179657,2005-01-14 09:00:00,BMFBOVESPA:GOLL4,31.40172713 +179658,2005-01-17 09:00:00,BMFBOVESPA:GOLL4,31.90935932 +179659,2005-01-18 09:00:00,BMFBOVESPA:GOLL4,31.58875088 +179660,2005-01-19 09:00:00,BMFBOVESPA:GOLL4,30.80504263 +179661,2005-01-20 09:00:00,BMFBOVESPA:GOLL4,29.34449799 +179662,2005-01-21 09:00:00,BMFBOVESPA:GOLL4,29.13966538 +179663,2005-01-24 09:00:00,BMFBOVESPA:GOLL4,29.33559044 +179664,2005-01-26 09:00:00,BMFBOVESPA:GOLL4,28.93483367 +179665,2005-01-27 09:00:00,BMFBOVESPA:GOLL4,30.70707921 +179666,2005-01-28 09:00:00,BMFBOVESPA:GOLL4,30.23507453 +179667,2005-01-31 09:00:00,BMFBOVESPA:GOLL4,30.56458696 +179668,2005-02-01 09:00:00,BMFBOVESPA:GOLL4,32.14981143 +179669,2005-02-02 09:00:00,BMFBOVESPA:GOLL4,33.28975207 +179670,2005-02-03 09:00:00,BMFBOVESPA:GOLL4,32.79102832 +179671,2005-02-04 09:00:00,BMFBOVESPA:GOLL4,32.25668328 +179672,2005-02-09 09:00:00,BMFBOVESPA:GOLL4,33.20960018 +179673,2005-02-10 09:00:00,BMFBOVESPA:GOLL4,32.56838418 +179674,2005-02-11 09:00:00,BMFBOVESPA:GOLL4,32.18543538 +179675,2005-02-14 09:00:00,BMFBOVESPA:GOLL4,32.3101161 +179676,2005-02-15 09:00:00,BMFBOVESPA:GOLL4,34.24266897 +179677,2005-02-16 09:00:00,BMFBOVESPA:GOLL4,34.32282086 +179678,2005-02-17 09:00:00,BMFBOVESPA:GOLL4,33.04929641 +179679,2005-02-18 09:00:00,BMFBOVESPA:GOLL4,31.65109123 +179680,2005-02-21 10:00:00,BMFBOVESPA:GOLL4,31.55312692 +179681,2005-02-22 10:00:00,BMFBOVESPA:GOLL4,30.30631887 +179682,2005-02-23 10:00:00,BMFBOVESPA:GOLL4,29.5493297 +179683,2005-02-24 10:00:00,BMFBOVESPA:GOLL4,30.97425128 +179684,2005-02-25 10:00:00,BMFBOVESPA:GOLL4,29.95009004 +179685,2005-02-28 10:00:00,BMFBOVESPA:GOLL4,30.19054659 +179686,2005-03-01 10:00:00,BMFBOVESPA:GOLL4,30.74270227 +179687,2005-03-02 10:00:00,BMFBOVESPA:GOLL4,31.90935932 +179688,2005-03-03 10:00:00,BMFBOVESPA:GOLL4,33.20069264 +179689,2005-03-04 10:00:00,BMFBOVESPA:GOLL4,33.09382434 +179690,2005-03-07 10:00:00,BMFBOVESPA:GOLL4,32.55947931 +179691,2005-03-08 10:00:00,BMFBOVESPA:GOLL4,31.79358348 +179692,2005-03-09 10:00:00,BMFBOVESPA:GOLL4,32.14981143 +179693,2005-03-10 10:00:00,BMFBOVESPA:GOLL4,32.43479592 +179694,2005-03-11 10:00:00,BMFBOVESPA:GOLL4,31.98950765 +179695,2005-03-14 10:00:00,BMFBOVESPA:GOLL4,32.96023608 +179696,2005-03-15 10:00:00,BMFBOVESPA:GOLL4,32.96914363 +179697,2005-03-16 10:00:00,BMFBOVESPA:GOLL4,31.34829521 +179698,2005-03-17 10:00:00,BMFBOVESPA:GOLL4,30.74270227 +179699,2005-03-18 10:00:00,BMFBOVESPA:GOLL4,31.34829521 +179700,2005-03-21 10:00:00,BMFBOVESPA:GOLL4,30.16382663 +179701,2005-03-22 10:00:00,BMFBOVESPA:GOLL4,30.1460142 +179702,2005-03-23 10:00:00,BMFBOVESPA:GOLL4,28.37376956 +179703,2005-03-24 10:00:00,BMFBOVESPA:GOLL4,29.09513388 +179704,2005-03-28 10:00:00,BMFBOVESPA:GOLL4,28.133313 +179705,2005-03-29 10:00:00,BMFBOVESPA:GOLL4,27.49209878 +179706,2005-03-30 10:00:00,BMFBOVESPA:GOLL4,28.774529 +179707,2005-03-31 10:00:00,BMFBOVESPA:GOLL4,27.52772095 +179708,2005-04-01 10:00:00,BMFBOVESPA:GOLL4,27.01118655 +179709,2005-04-04 10:00:00,BMFBOVESPA:GOLL4,26.28091379 +179710,2005-04-05 10:00:00,BMFBOVESPA:GOLL4,25.92468406 +179711,2005-04-06 10:00:00,BMFBOVESPA:GOLL4,25.71984968 +179712,2005-04-07 10:00:00,BMFBOVESPA:GOLL4,26.36997233 +179713,2005-04-08 10:00:00,BMFBOVESPA:GOLL4,28.20455912 +179714,2005-04-11 10:00:00,BMFBOVESPA:GOLL4,27.331795 +179715,2005-04-12 10:00:00,BMFBOVESPA:GOLL4,29.11371783 +179716,2005-04-13 10:00:00,BMFBOVESPA:GOLL4,30.17567203 +179717,2005-04-14 10:00:00,BMFBOVESPA:GOLL4,29.35670804 +179718,2005-04-15 10:00:00,BMFBOVESPA:GOLL4,29.51870092 +179719,2005-04-18 10:00:00,BMFBOVESPA:GOLL4,29.85168538 +179720,2005-04-19 10:00:00,BMFBOVESPA:GOLL4,29.27571161 +179721,2005-04-20 10:00:00,BMFBOVESPA:GOLL4,29.0597229 +179722,2005-04-22 10:00:00,BMFBOVESPA:GOLL4,28.6187405 +179723,2005-04-25 10:00:00,BMFBOVESPA:GOLL4,28.28575604 +179724,2005-04-26 10:00:00,BMFBOVESPA:GOLL4,27.88077385 +179725,2005-04-27 10:00:00,BMFBOVESPA:GOLL4,28.28575604 +179726,2005-04-28 10:00:00,BMFBOVESPA:GOLL4,30.23866836 +179727,2005-04-29 10:00:00,BMFBOVESPA:GOLL4,29.03272139 +179728,2005-05-02 10:00:00,BMFBOVESPA:GOLL4,29.85168538 +179729,2005-05-03 10:00:00,BMFBOVESPA:GOLL4,30.58965652 +179730,2005-05-04 10:00:00,BMFBOVESPA:GOLL4,30.95864029 +179731,2005-05-05 10:00:00,BMFBOVESPA:GOLL4,30.29266778 +179732,2005-05-06 10:00:00,BMFBOVESPA:GOLL4,31.76860197 +179733,2005-05-09 10:00:00,BMFBOVESPA:GOLL4,31.89459643 +179734,2005-05-10 10:00:00,BMFBOVESPA:GOLL4,31.72360485 +179735,2005-05-11 10:00:00,BMFBOVESPA:GOLL4,32.21858218 +179736,2005-05-12 10:00:00,BMFBOVESPA:GOLL4,32.14658715 +179737,2005-05-13 10:00:00,BMFBOVESPA:GOLL4,31.98459427 +179738,2005-05-16 10:00:00,BMFBOVESPA:GOLL4,32.06559071 +179739,2005-05-17 10:00:00,BMFBOVESPA:GOLL4,31.85860071 +179740,2005-05-18 10:00:00,BMFBOVESPA:GOLL4,31.57061338 +179741,2005-05-19 10:00:00,BMFBOVESPA:GOLL4,31.24662673 +179742,2005-05-20 10:00:00,BMFBOVESPA:GOLL4,30.3286671 +179743,2005-05-23 10:00:00,BMFBOVESPA:GOLL4,29.87868689 +179744,2005-05-24 10:00:00,BMFBOVESPA:GOLL4,30.31966569 +179745,2005-05-25 10:00:00,BMFBOVESPA:GOLL4,29.56369804 +179746,2005-05-27 10:00:00,BMFBOVESPA:GOLL4,30.7516458 +179747,2005-05-30 10:00:00,BMFBOVESPA:GOLL4,31.98459427 +179748,2005-05-31 10:00:00,BMFBOVESPA:GOLL4,32.71355951 +179749,2005-06-01 10:00:00,BMFBOVESPA:GOLL4,32.22758359 +179750,2005-06-02 10:00:00,BMFBOVESPA:GOLL4,30.64365145 +179751,2005-06-03 10:00:00,BMFBOVESPA:GOLL4,30.25666846 +179752,2005-06-06 10:00:00,BMFBOVESPA:GOLL4,30.58965652 +179753,2005-06-07 10:00:00,BMFBOVESPA:GOLL4,29.50970311 +179754,2005-06-08 10:00:00,BMFBOVESPA:GOLL4,29.31171092 +179755,2005-06-09 10:00:00,BMFBOVESPA:GOLL4,29.27571161 +179756,2005-06-10 10:00:00,BMFBOVESPA:GOLL4,29.56369804 +179757,2005-06-13 10:00:00,BMFBOVESPA:GOLL4,29.0597229 +179758,2005-06-14 10:00:00,BMFBOVESPA:GOLL4,29.51870092 +179759,2005-06-15 10:00:00,BMFBOVESPA:GOLL4,29.34771024 +179760,2005-06-16 10:00:00,BMFBOVESPA:GOLL4,30.58965652 +179761,2005-06-17 10:00:00,BMFBOVESPA:GOLL4,29.92368401 +179762,2005-06-20 10:00:00,BMFBOVESPA:GOLL4,29.9146862 +179763,2005-06-21 10:00:00,BMFBOVESPA:GOLL4,29.19471517 +179764,2005-06-22 10:00:00,BMFBOVESPA:GOLL4,29.85168538 +179765,2005-06-23 10:00:00,BMFBOVESPA:GOLL4,29.43770448 +179766,2005-06-24 10:00:00,BMFBOVESPA:GOLL4,28.90672783 +179767,2005-06-27 10:00:00,BMFBOVESPA:GOLL4,28.28575604 +179768,2005-06-28 10:00:00,BMFBOVESPA:GOLL4,29.2667129 +179769,2005-06-29 10:00:00,BMFBOVESPA:GOLL4,28.71773704 +179770,2005-06-30 10:00:00,BMFBOVESPA:GOLL4,28.53774406 +179771,2005-07-01 10:00:00,BMFBOVESPA:GOLL4,28.78073427 +179772,2005-07-04 10:00:00,BMFBOVESPA:GOLL4,28.53774406 +179773,2005-07-05 10:00:00,BMFBOVESPA:GOLL4,28.12376317 +179774,2005-07-06 10:00:00,BMFBOVESPA:GOLL4,28.77173377 +179775,2005-07-07 10:00:00,BMFBOVESPA:GOLL4,27.46679206 +179776,2005-07-08 10:00:00,BMFBOVESPA:GOLL4,27.88077385 +179777,2005-07-11 10:00:00,BMFBOVESPA:GOLL4,27.63778364 +179778,2005-07-12 10:00:00,BMFBOVESPA:GOLL4,27.91677227 +179779,2005-07-13 10:00:00,BMFBOVESPA:GOLL4,28.90672783 +179780,2005-07-14 10:00:00,BMFBOVESPA:GOLL4,29.11371783 +179781,2005-07-15 10:00:00,BMFBOVESPA:GOLL4,27.88077385 +179782,2005-07-18 10:00:00,BMFBOVESPA:GOLL4,28.28575604 +179783,2005-07-19 10:00:00,BMFBOVESPA:GOLL4,28.65473981 +179784,2005-07-20 10:00:00,BMFBOVESPA:GOLL4,29.11371783 +179785,2005-07-21 10:00:00,BMFBOVESPA:GOLL4,29.22171578 +179786,2005-07-22 10:00:00,BMFBOVESPA:GOLL4,28.78073427 +179787,2005-07-25 10:00:00,BMFBOVESPA:GOLL4,29.11371783 +179788,2005-07-26 10:00:00,BMFBOVESPA:GOLL4,28.38475259 +179789,2005-07-27 10:00:00,BMFBOVESPA:GOLL4,29.14071934 +179790,2005-07-28 10:00:00,BMFBOVESPA:GOLL4,29.59969736 +179791,2005-07-29 10:00:00,BMFBOVESPA:GOLL4,28.65473981 +179792,2005-08-01 10:00:00,BMFBOVESPA:GOLL4,29.76169113 +179793,2005-08-02 10:00:00,BMFBOVESPA:GOLL4,31.03963673 +179794,2005-08-03 10:00:00,BMFBOVESPA:GOLL4,31.98459427 +179795,2005-08-04 10:00:00,BMFBOVESPA:GOLL4,31.73260266 +179796,2005-08-05 10:00:00,BMFBOVESPA:GOLL4,32.80355826 +179797,2005-08-08 10:00:00,BMFBOVESPA:GOLL4,32.4705738 +179798,2005-08-09 10:00:00,BMFBOVESPA:GOLL4,32.22758359 +179799,2005-08-10 10:00:00,BMFBOVESPA:GOLL4,31.98459427 +179800,2005-08-11 10:00:00,BMFBOVESPA:GOLL4,33.26253627 +179801,2005-08-12 10:00:00,BMFBOVESPA:GOLL4,33.55952501 +179802,2005-08-15 10:00:00,BMFBOVESPA:GOLL4,32.97454894 +179803,2005-08-16 10:00:00,BMFBOVESPA:GOLL4,33.68551857 +179804,2005-08-17 10:00:00,BMFBOVESPA:GOLL4,34.37848899 +179805,2005-08-18 10:00:00,BMFBOVESPA:GOLL4,34.02750443 +179806,2005-08-19 10:00:00,BMFBOVESPA:GOLL4,34.44148532 +179807,2005-08-22 10:00:00,BMFBOVESPA:GOLL4,34.03650313 +179808,2005-08-23 10:00:00,BMFBOVESPA:GOLL4,32.80355826 +179809,2005-08-24 10:00:00,BMFBOVESPA:GOLL4,32.6775638 +179810,2005-08-25 10:00:00,BMFBOVESPA:GOLL4,32.72256182 +179811,2005-08-26 10:00:00,BMFBOVESPA:GOLL4,32.65056319 +179812,2005-08-29 10:00:00,BMFBOVESPA:GOLL4,32.2635793 +179813,2005-08-30 10:00:00,BMFBOVESPA:GOLL4,32.14658715 +179814,2005-08-31 10:00:00,BMFBOVESPA:GOLL4,32.75856114 +179815,2005-09-01 10:00:00,BMFBOVESPA:GOLL4,31.24662673 +179816,2005-09-02 10:00:00,BMFBOVESPA:GOLL4,31.29162385 +179817,2005-09-05 10:00:00,BMFBOVESPA:GOLL4,32.07458852 +179818,2005-09-06 10:00:00,BMFBOVESPA:GOLL4,30.58965652 +179819,2005-09-08 10:00:00,BMFBOVESPA:GOLL4,29.32071233 +179820,2005-09-09 10:00:00,BMFBOVESPA:GOLL4,29.49170301 +179821,2005-09-12 10:00:00,BMFBOVESPA:GOLL4,29.58169815 +179822,2005-09-13 10:00:00,BMFBOVESPA:GOLL4,29.23071448 +179823,2005-09-14 10:00:00,BMFBOVESPA:GOLL4,29.59969736 +179824,2005-09-15 10:00:00,BMFBOVESPA:GOLL4,29.93268181 +179825,2005-09-16 10:00:00,BMFBOVESPA:GOLL4,31.48961694 +179826,2005-09-19 10:00:00,BMFBOVESPA:GOLL4,30.58965652 +179827,2005-09-20 10:00:00,BMFBOVESPA:GOLL4,30.74264799 +179828,2005-09-21 10:00:00,BMFBOVESPA:GOLL4,30.16667332 +179829,2005-09-22 10:00:00,BMFBOVESPA:GOLL4,28.69973694 +179830,2005-09-23 10:00:00,BMFBOVESPA:GOLL4,29.93268181 +179831,2005-09-26 10:00:00,BMFBOVESPA:GOLL4,29.70769171 +179832,2005-09-27 10:00:00,BMFBOVESPA:GOLL4,29.31171092 +179833,2005-09-28 10:00:00,BMFBOVESPA:GOLL4,29.93268181 +179834,2005-09-29 10:00:00,BMFBOVESPA:GOLL4,29.40170516 +179835,2005-09-30 10:00:00,BMFBOVESPA:GOLL4,29.68069469 +179836,2005-10-03 10:00:00,BMFBOVESPA:GOLL4,29.38370956 +179837,2005-10-04 10:00:00,BMFBOVESPA:GOLL4,29.02372359 +179838,2005-10-05 10:00:00,BMFBOVESPA:GOLL4,28.75373636 +179839,2005-10-06 10:00:00,BMFBOVESPA:GOLL4,28.74473676 +179840,2005-10-07 10:00:00,BMFBOVESPA:GOLL4,29.12272013 +179841,2005-10-10 10:00:00,BMFBOVESPA:GOLL4,28.86173071 +179842,2005-10-11 10:00:00,BMFBOVESPA:GOLL4,29.94168322 +179843,2005-10-13 10:00:00,BMFBOVESPA:GOLL4,29.93268181 +179844,2005-10-14 10:00:00,BMFBOVESPA:GOLL4,31.81359909 +179845,2005-10-17 09:00:00,BMFBOVESPA:GOLL4,31.57061338 +179846,2005-10-18 09:00:00,BMFBOVESPA:GOLL4,31.77760338 +179847,2005-10-19 09:00:00,BMFBOVESPA:GOLL4,30.91363867 +179848,2005-10-20 09:00:00,BMFBOVESPA:GOLL4,31.14763108 +179849,2005-10-21 09:00:00,BMFBOVESPA:GOLL4,31.78660208 +179850,2005-10-24 09:00:00,BMFBOVESPA:GOLL4,32.80355826 +179851,2005-10-25 09:00:00,BMFBOVESPA:GOLL4,31.65160622 +179852,2005-10-26 09:00:00,BMFBOVESPA:GOLL4,32.22758359 +179853,2005-10-27 09:00:00,BMFBOVESPA:GOLL4,30.99463601 +179854,2005-10-28 09:00:00,BMFBOVESPA:GOLL4,31.98459427 +179855,2005-10-31 09:00:00,BMFBOVESPA:GOLL4,32.15558585 +179856,2005-11-01 09:00:00,BMFBOVESPA:GOLL4,34.44148532 +179857,2005-11-03 09:00:00,BMFBOVESPA:GOLL4,35.62043528 +179858,2005-11-04 09:00:00,BMFBOVESPA:GOLL4,35.49443812 +179859,2005-11-07 09:00:00,BMFBOVESPA:GOLL4,35.38644377 +179860,2005-11-08 09:00:00,BMFBOVESPA:GOLL4,36.16040973 +179861,2005-11-09 09:00:00,BMFBOVESPA:GOLL4,36.89837727 +179862,2005-11-10 09:00:00,BMFBOVESPA:GOLL4,37.71734126 +179863,2005-11-11 09:00:00,BMFBOVESPA:GOLL4,38.21231859 +179864,2005-11-14 09:00:00,BMFBOVESPA:GOLL4,37.72633906 +179865,2005-11-16 09:00:00,BMFBOVESPA:GOLL4,36.90737508 +179866,2005-11-17 09:00:00,BMFBOVESPA:GOLL4,38.53630524 +179867,2005-11-18 09:00:00,BMFBOVESPA:GOLL4,39.60725634 +179868,2005-11-21 09:00:00,BMFBOVESPA:GOLL4,38.96828534 +179869,2005-11-22 09:00:00,BMFBOVESPA:GOLL4,38.62629948 +179870,2005-11-23 09:00:00,BMFBOVESPA:GOLL4,38.95028613 +179871,2005-11-24 09:00:00,BMFBOVESPA:GOLL4,39.36427063 +179872,2005-11-25 09:00:00,BMFBOVESPA:GOLL4,39.36427063 +179873,2005-11-28 09:00:00,BMFBOVESPA:GOLL4,38.05032571 +179874,2005-11-29 09:00:00,BMFBOVESPA:GOLL4,40.41722252 +179875,2005-11-30 09:00:00,BMFBOVESPA:GOLL4,41.73116384 +179876,2005-12-01 09:00:00,BMFBOVESPA:GOLL4,42.55912922 +179877,2005-12-02 09:00:00,BMFBOVESPA:GOLL4,43.42309033 +179878,2005-12-05 09:00:00,BMFBOVESPA:GOLL4,42.63112426 +179879,2005-12-06 09:00:00,BMFBOVESPA:GOLL4,44.68303672 +179880,2005-12-07 09:00:00,BMFBOVESPA:GOLL4,43.87307054 +179881,2005-12-08 09:00:00,BMFBOVESPA:GOLL4,44.4400465 +179882,2005-12-09 09:00:00,BMFBOVESPA:GOLL4,44.67403441 +179883,2005-12-12 09:00:00,BMFBOVESPA:GOLL4,44.39504938 +179884,2005-12-13 09:00:00,BMFBOVESPA:GOLL4,43.95406698 +179885,2005-12-14 09:00:00,BMFBOVESPA:GOLL4,46.74394338 +179886,2005-12-15 09:00:00,BMFBOVESPA:GOLL4,47.31091935 +179887,2005-12-16 09:00:00,BMFBOVESPA:GOLL4,50.01980202 +179888,2005-12-19 09:00:00,BMFBOVESPA:GOLL4,51.00075528 +179889,2005-12-20 09:00:00,BMFBOVESPA:GOLL4,49.56982181 +179890,2005-12-21 09:00:00,BMFBOVESPA:GOLL4,49.20983584 +179891,2005-12-22 09:00:00,BMFBOVESPA:GOLL4,51.65772998 +179892,2005-12-23 09:00:00,BMFBOVESPA:GOLL4,53.30465575 +179893,2005-12-26 09:00:00,BMFBOVESPA:GOLL4,54.94258282 +179894,2005-12-27 09:00:00,BMFBOVESPA:GOLL4,53.70963794 +179895,2005-12-28 09:00:00,BMFBOVESPA:GOLL4,53.87163172 +179896,2005-12-29 09:00:00,BMFBOVESPA:GOLL4,54.4656047 +179897,2006-01-02 09:00:00,BMFBOVESPA:GOLL4,53.70963794 +179898,2006-01-03 09:00:00,BMFBOVESPA:GOLL4,50.838766 +179899,2006-01-04 09:00:00,BMFBOVESPA:GOLL4,52.31470019 +179900,2006-01-05 09:00:00,BMFBOVESPA:GOLL4,50.22679201 +179901,2006-01-06 09:00:00,BMFBOVESPA:GOLL4,49.65081464 +179902,2006-01-09 09:00:00,BMFBOVESPA:GOLL4,47.96788956 +179903,2006-01-10 09:00:00,BMFBOVESPA:GOLL4,50.43378291 +179904,2006-01-11 09:00:00,BMFBOVESPA:GOLL4,50.37078568 +179905,2006-01-12 09:00:00,BMFBOVESPA:GOLL4,49.69581536 +179906,2006-01-13 09:00:00,BMFBOVESPA:GOLL4,49.36282731 +179907,2006-01-16 09:00:00,BMFBOVESPA:GOLL4,50.43378291 +179908,2006-01-17 09:00:00,BMFBOVESPA:GOLL4,48.50786851 +179909,2006-01-18 09:00:00,BMFBOVESPA:GOLL4,48.31887412 +179910,2006-01-19 09:00:00,BMFBOVESPA:GOLL4,50.51477935 +179911,2006-01-20 09:00:00,BMFBOVESPA:GOLL4,49.93880558 +179912,2006-01-23 09:00:00,BMFBOVESPA:GOLL4,49.1198416 +179913,2006-01-24 09:00:00,BMFBOVESPA:GOLL4,49.7768118 +179914,2006-01-26 09:00:00,BMFBOVESPA:GOLL4,53.79063438 +179915,2006-01-27 09:00:00,BMFBOVESPA:GOLL4,55.42856235 +179916,2006-01-30 09:00:00,BMFBOVESPA:GOLL4,55.84254324 +179917,2006-01-31 09:00:00,BMFBOVESPA:GOLL4,55.59955393 +179918,2006-02-01 09:00:00,BMFBOVESPA:GOLL4,53.54764507 +179919,2006-02-02 09:00:00,BMFBOVESPA:GOLL4,54.78058995 +179920,2006-02-03 09:00:00,BMFBOVESPA:GOLL4,52.9716713 +179921,2006-02-06 09:00:00,BMFBOVESPA:GOLL4,54.51060272 +179922,2006-02-07 09:00:00,BMFBOVESPA:GOLL4,52.20670224 +179923,2006-02-08 09:00:00,BMFBOVESPA:GOLL4,52.3327003 +179924,2006-02-09 09:00:00,BMFBOVESPA:GOLL4,53.05266774 +179925,2006-02-10 09:00:00,BMFBOVESPA:GOLL4,55.42856235 +179926,2006-02-13 09:00:00,BMFBOVESPA:GOLL4,53.91662884 +179927,2006-02-14 09:00:00,BMFBOVESPA:GOLL4,53.50264795 +179928,2006-02-15 09:00:00,BMFBOVESPA:GOLL4,55.3295667 +179929,2006-02-16 09:00:00,BMFBOVESPA:GOLL4,55.77054821 +179930,2006-02-17 09:00:00,BMFBOVESPA:GOLL4,57.39947477 +179931,2006-02-20 10:00:00,BMFBOVESPA:GOLL4,57.19248387 +179932,2006-02-21 10:00:00,BMFBOVESPA:GOLL4,57.40847618 +179933,2006-02-22 10:00:00,BMFBOVESPA:GOLL4,59.03740184 +179934,2006-02-23 10:00:00,BMFBOVESPA:GOLL4,58.63242325 +179935,2006-02-24 10:00:00,BMFBOVESPA:GOLL4,57.4534733 +179936,2006-03-01 10:00:00,BMFBOVESPA:GOLL4,56.70650435 +179937,2006-03-02 10:00:00,BMFBOVESPA:GOLL4,53.63763931 +179938,2006-03-03 10:00:00,BMFBOVESPA:GOLL4,54.12361884 +179939,2006-03-06 10:00:00,BMFBOVESPA:GOLL4,52.09870789 +179940,2006-03-07 10:00:00,BMFBOVESPA:GOLL4,50.67677222 +179941,2006-03-08 10:00:00,BMFBOVESPA:GOLL4,50.59577579 +179942,2006-03-09 10:00:00,BMFBOVESPA:GOLL4,48.12988333 +179943,2006-03-10 10:00:00,BMFBOVESPA:GOLL4,44.93502384 +179944,2006-03-13 10:00:00,BMFBOVESPA:GOLL4,46.82493982 +179945,2006-03-14 10:00:00,BMFBOVESPA:GOLL4,47.72490024 +179946,2006-03-15 10:00:00,BMFBOVESPA:GOLL4,51.00075528 +179947,2006-03-16 10:00:00,BMFBOVESPA:GOLL4,50.18179129 +179948,2006-03-17 10:00:00,BMFBOVESPA:GOLL4,50.26278773 +179949,2006-03-20 10:00:00,BMFBOVESPA:GOLL4,51.94571642 +179950,2006-03-21 10:00:00,BMFBOVESPA:GOLL4,50.838766 +179951,2006-03-22 10:00:00,BMFBOVESPA:GOLL4,52.59817351 +179952,2006-03-23 10:00:00,BMFBOVESPA:GOLL4,50.07134394 +179953,2006-03-24 10:00:00,BMFBOVESPA:GOLL4,50.58218477 +179954,2006-03-27 10:00:00,BMFBOVESPA:GOLL4,49.067912 +179955,2006-03-28 10:00:00,BMFBOVESPA:GOLL4,48.01886579 +179956,2006-03-29 10:00:00,BMFBOVESPA:GOLL4,48.06447641 +179957,2006-03-30 10:00:00,BMFBOVESPA:GOLL4,47.04279931 +179958,2006-03-31 10:00:00,BMFBOVESPA:GOLL4,48.85810312 +179959,2006-04-03 10:00:00,BMFBOVESPA:GOLL4,49.067912 +179960,2006-04-04 10:00:00,BMFBOVESPA:GOLL4,50.43623077 +179961,2006-04-05 10:00:00,BMFBOVESPA:GOLL4,51.42141846 +179962,2006-04-06 10:00:00,BMFBOVESPA:GOLL4,52.43397526 +179963,2006-04-07 10:00:00,BMFBOVESPA:GOLL4,51.33931933 +179964,2006-04-10 10:00:00,BMFBOVESPA:GOLL4,52.98130459 +179965,2006-04-11 10:00:00,BMFBOVESPA:GOLL4,50.91970249 +179966,2006-04-12 10:00:00,BMFBOVESPA:GOLL4,49.90714569 +179967,2006-04-13 10:00:00,BMFBOVESPA:GOLL4,58.19915743 +179968,2006-04-17 10:00:00,BMFBOVESPA:GOLL4,59.2482 +179969,2006-04-18 10:00:00,BMFBOVESPA:GOLL4,59.6692065 +179970,2006-04-19 10:00:00,BMFBOVESPA:GOLL4,60.9375992 +179971,2006-04-20 10:00:00,BMFBOVESPA:GOLL4,64.43252478 +179972,2006-04-24 10:00:00,BMFBOVESPA:GOLL4,62.57099789 +179973,2006-04-25 10:00:00,BMFBOVESPA:GOLL4,63.14587818 +179974,2006-04-26 10:00:00,BMFBOVESPA:GOLL4,66.85980499 +179975,2006-04-27 10:00:00,BMFBOVESPA:GOLL4,64.77015631 +179976,2006-04-28 10:00:00,BMFBOVESPA:GOLL4,65.69178961 +179977,2006-05-02 10:00:00,BMFBOVESPA:GOLL4,64.01276983 +179978,2006-05-03 10:00:00,BMFBOVESPA:GOLL4,64.43252478 +179979,2006-05-04 10:00:00,BMFBOVESPA:GOLL4,68.21945352 +179980,2006-05-05 10:00:00,BMFBOVESPA:GOLL4,68.21945352 +179981,2006-05-08 10:00:00,BMFBOVESPA:GOLL4,69.734221 +179982,2006-05-09 10:00:00,BMFBOVESPA:GOLL4,69.81748119 +179983,2006-05-10 10:00:00,BMFBOVESPA:GOLL4,68.68535702 +179984,2006-05-11 10:00:00,BMFBOVESPA:GOLL4,66.53066559 +179985,2006-05-12 10:00:00,BMFBOVESPA:GOLL4,66.43935963 +179986,2006-05-15 10:00:00,BMFBOVESPA:GOLL4,64.50379393 +179987,2006-05-16 10:00:00,BMFBOVESPA:GOLL4,64.17511127 +179988,2006-05-17 10:00:00,BMFBOVESPA:GOLL4,60.96133057 +179989,2006-05-18 10:00:00,BMFBOVESPA:GOLL4,57.72929617 +179990,2006-05-19 10:00:00,BMFBOVESPA:GOLL4,59.4366134 +179991,2006-05-22 10:00:00,BMFBOVESPA:GOLL4,59.02576487 +179992,2006-05-23 10:00:00,BMFBOVESPA:GOLL4,60.714822 +179993,2006-05-24 10:00:00,BMFBOVESPA:GOLL4,59.02576487 +179994,2006-05-25 10:00:00,BMFBOVESPA:GOLL4,59.85659563 +179995,2006-05-26 10:00:00,BMFBOVESPA:GOLL4,59.91138048 +179996,2006-05-29 10:00:00,BMFBOVESPA:GOLL4,60.07572135 +179997,2006-05-30 10:00:00,BMFBOVESPA:GOLL4,58.59665077 +179998,2006-05-31 10:00:00,BMFBOVESPA:GOLL4,59.53704484 +179999,2006-06-01 10:00:00,BMFBOVESPA:GOLL4,63.23471719 +180000,2006-06-02 10:00:00,BMFBOVESPA:GOLL4,64.0838117 +180001,2006-06-05 10:00:00,BMFBOVESPA:GOLL4,62.23041369 +180002,2006-06-06 10:00:00,BMFBOVESPA:GOLL4,58.59665077 +180003,2006-06-07 10:00:00,BMFBOVESPA:GOLL4,58.26796903 +180004,2006-06-08 10:00:00,BMFBOVESPA:GOLL4,61.13480332 +180005,2006-06-09 10:00:00,BMFBOVESPA:GOLL4,61.13480332 +180006,2006-06-12 10:00:00,BMFBOVESPA:GOLL4,57.88450882 +180007,2006-06-13 10:00:00,BMFBOVESPA:GOLL4,56.9988923 +180008,2006-06-14 10:00:00,BMFBOVESPA:GOLL4,56.06762736 +180009,2006-06-16 10:00:00,BMFBOVESPA:GOLL4,59.70138572 +180010,2006-06-19 10:00:00,BMFBOVESPA:GOLL4,61.55478463 +180011,2006-06-20 10:00:00,BMFBOVESPA:GOLL4,63.116022 +180012,2006-06-21 10:00:00,BMFBOVESPA:GOLL4,66.32231372 +180013,2006-06-22 10:00:00,BMFBOVESPA:GOLL4,64.5834913 +180014,2006-06-23 10:00:00,BMFBOVESPA:GOLL4,64.47366825 +180015,2006-06-26 10:00:00,BMFBOVESPA:GOLL4,62.63418271 +180016,2006-06-27 10:00:00,BMFBOVESPA:GOLL4,62.67993751 +180017,2006-06-28 10:00:00,BMFBOVESPA:GOLL4,61.71901349 +180018,2006-06-29 10:00:00,BMFBOVESPA:GOLL4,63.9520218 +180019,2006-06-30 10:00:00,BMFBOVESPA:GOLL4,65.224107 +180020,2006-07-03 10:00:00,BMFBOVESPA:GOLL4,65.13259099 +180021,2006-07-04 10:00:00,BMFBOVESPA:GOLL4,65.30647589 +180022,2006-07-05 10:00:00,BMFBOVESPA:GOLL4,66.36806852 +180023,2006-07-06 10:00:00,BMFBOVESPA:GOLL4,64.80313008 +180024,2006-07-07 10:00:00,BMFBOVESPA:GOLL4,61.66409876 +180025,2006-07-10 10:00:00,BMFBOVESPA:GOLL4,60.98687538 +180026,2006-07-11 10:00:00,BMFBOVESPA:GOLL4,59.79715266 +180027,2006-07-12 10:00:00,BMFBOVESPA:GOLL4,59.29381417 +180028,2006-07-13 10:00:00,BMFBOVESPA:GOLL4,55.48671024 +180029,2006-07-14 10:00:00,BMFBOVESPA:GOLL4,53.6472183 +180030,2006-07-17 10:00:00,BMFBOVESPA:GOLL4,53.02490323 +180031,2006-07-18 10:00:00,BMFBOVESPA:GOLL4,54.14141059 +180032,2006-07-19 10:00:00,BMFBOVESPA:GOLL4,57.93936373 +180033,2006-07-20 10:00:00,BMFBOVESPA:GOLL4,55.39519149 +180034,2006-07-21 10:00:00,BMFBOVESPA:GOLL4,54.04074106 +180035,2006-07-24 10:00:00,BMFBOVESPA:GOLL4,56.31951423 +180036,2006-07-25 10:00:00,BMFBOVESPA:GOLL4,58.00342558 +180037,2006-07-26 10:00:00,BMFBOVESPA:GOLL4,58.40609912 +180038,2006-07-27 10:00:00,BMFBOVESPA:GOLL4,58.43355236 +180039,2006-07-28 10:00:00,BMFBOVESPA:GOLL4,58.87283724 +180040,2006-07-31 10:00:00,BMFBOVESPA:GOLL4,58.63489142 +180041,2006-08-01 10:00:00,BMFBOVESPA:GOLL4,57.51838315 +180042,2006-08-02 10:00:00,BMFBOVESPA:GOLL4,57.2621376 +180043,2006-08-03 10:00:00,BMFBOVESPA:GOLL4,60.56589846 +180044,2006-08-04 10:00:00,BMFBOVESPA:GOLL4,59.29381417 +180045,2006-08-07 10:00:00,BMFBOVESPA:GOLL4,60.13576801 +180046,2006-08-08 10:00:00,BMFBOVESPA:GOLL4,59.11992927 +180047,2006-08-09 10:00:00,BMFBOVESPA:GOLL4,57.76547975 +180048,2006-08-10 10:00:00,BMFBOVESPA:GOLL4,58.02172988 +180049,2006-08-11 10:00:00,BMFBOVESPA:GOLL4,56.32866409 +180050,2006-08-14 10:00:00,BMFBOVESPA:GOLL4,57.60074929 +180051,2006-08-15 10:00:00,BMFBOVESPA:GOLL4,59.21144528 +180052,2006-08-16 10:00:00,BMFBOVESPA:GOLL4,61.74646765 +180053,2006-08-17 10:00:00,BMFBOVESPA:GOLL4,61.67325229 +180054,2006-08-18 10:00:00,BMFBOVESPA:GOLL4,60.49268309 +180055,2006-08-21 10:00:00,BMFBOVESPA:GOLL4,58.0400296 +180056,2006-08-22 10:00:00,BMFBOVESPA:GOLL4,59.67818341 +180057,2006-08-23 10:00:00,BMFBOVESPA:GOLL4,59.55921415 +180058,2006-08-24 10:00:00,BMFBOVESPA:GOLL4,59.0375677 +180059,2006-08-25 10:00:00,BMFBOVESPA:GOLL4,59.88867507 +180060,2006-08-28 10:00:00,BMFBOVESPA:GOLL4,61.49936831 +180061,2006-08-29 10:00:00,BMFBOVESPA:GOLL4,61.4078523 +180062,2006-08-30 10:00:00,BMFBOVESPA:GOLL4,62.5884215 +180063,2006-08-31 10:00:00,BMFBOVESPA:GOLL4,62.68909103 +180064,2006-09-01 10:00:00,BMFBOVESPA:GOLL4,63.14667563 +180065,2006-09-04 10:00:00,BMFBOVESPA:GOLL4,63.9520218 +180066,2006-09-05 10:00:00,BMFBOVESPA:GOLL4,63.2290372 +180067,2006-09-06 10:00:00,BMFBOVESPA:GOLL4,61.66409876 +180068,2006-09-08 10:00:00,BMFBOVESPA:GOLL4,61.84713718 +180069,2006-09-11 10:00:00,BMFBOVESPA:GOLL4,61.39869878 +180070,2006-09-12 10:00:00,BMFBOVESPA:GOLL4,63.43952978 +180071,2006-09-13 10:00:00,BMFBOVESPA:GOLL4,65.64509033 +180072,2006-09-14 10:00:00,BMFBOVESPA:GOLL4,66.2216451 +180073,2006-09-15 10:00:00,BMFBOVESPA:GOLL4,67.65845985 +180074,2006-09-18 10:00:00,BMFBOVESPA:GOLL4,64.11675317 +180075,2006-09-19 10:00:00,BMFBOVESPA:GOLL4,65.23326052 +180076,2006-09-20 10:00:00,BMFBOVESPA:GOLL4,65.224107 +180077,2006-09-21 10:00:00,BMFBOVESPA:GOLL4,63.03258217 +180078,2006-09-22 10:00:00,BMFBOVESPA:GOLL4,65.75637648 +180079,2006-09-25 10:00:00,BMFBOVESPA:GOLL4,67.43467921 +180080,2006-09-26 10:00:00,BMFBOVESPA:GOLL4,67.42550633 +180081,2006-09-27 10:00:00,BMFBOVESPA:GOLL4,65.55461903 +180082,2006-09-28 10:00:00,BMFBOVESPA:GOLL4,64.22481411 +180083,2006-09-29 10:00:00,BMFBOVESPA:GOLL4,63.79377417 +180084,2006-10-02 10:00:00,BMFBOVESPA:GOLL4,62.61070869 +180085,2006-10-03 10:00:00,BMFBOVESPA:GOLL4,63.79377417 +180086,2006-10-04 10:00:00,BMFBOVESPA:GOLL4,66.3524952 +180087,2006-10-05 10:00:00,BMFBOVESPA:GOLL4,67.70981325 +180088,2006-10-06 10:00:00,BMFBOVESPA:GOLL4,67.28794619 +180089,2006-10-09 10:00:00,BMFBOVESPA:GOLL4,63.79377417 +180090,2006-10-10 10:00:00,BMFBOVESPA:GOLL4,62.79413322 +180091,2006-10-11 10:00:00,BMFBOVESPA:GOLL4,59.57509525 +180092,2006-10-13 10:00:00,BMFBOVESPA:GOLL4,61.06997252 +180093,2006-10-16 10:00:00,BMFBOVESPA:GOLL4,61.40930387 +180094,2006-10-17 10:00:00,BMFBOVESPA:GOLL4,60.88655441 +180095,2006-10-18 10:00:00,BMFBOVESPA:GOLL4,60.64810546 +180096,2006-10-19 10:00:00,BMFBOVESPA:GOLL4,58.18109669 +180097,2006-10-20 10:00:00,BMFBOVESPA:GOLL4,59.03400737 +180098,2006-10-23 10:00:00,BMFBOVESPA:GOLL4,60.20789997 +180099,2006-10-24 10:00:00,BMFBOVESPA:GOLL4,58.35534834 +180100,2006-10-25 10:00:00,BMFBOVESPA:GOLL4,57.41990194 +180101,2006-10-26 10:00:00,BMFBOVESPA:GOLL4,57.50244133 +180102,2006-10-27 10:00:00,BMFBOVESPA:GOLL4,57.51161054 +180103,2006-10-30 10:00:00,BMFBOVESPA:GOLL4,56.83295518 +180104,2006-10-31 10:00:00,BMFBOVESPA:GOLL4,56.05341468 +180105,2006-11-01 10:00:00,BMFBOVESPA:GOLL4,56.31020664 +180106,2006-11-03 10:00:00,BMFBOVESPA:GOLL4,55.57651952 +180107,2006-11-06 09:00:00,BMFBOVESPA:GOLL4,58.24529308 +180108,2006-11-07 09:00:00,BMFBOVESPA:GOLL4,58.26363608 +180109,2006-11-08 09:00:00,BMFBOVESPA:GOLL4,55.63154762 +180110,2006-11-09 09:00:00,BMFBOVESPA:GOLL4,54.86117999 +180111,2006-11-10 09:00:00,BMFBOVESPA:GOLL4,53.67811451 +180112,2006-11-13 09:00:00,BMFBOVESPA:GOLL4,53.586405 +180113,2006-11-14 09:00:00,BMFBOVESPA:GOLL4,53.61962104 +180114,2006-11-16 09:00:00,BMFBOVESPA:GOLL4,55.17394904 +180115,2006-11-17 09:00:00,BMFBOVESPA:GOLL4,55.30270879 +180116,2006-11-21 09:00:00,BMFBOVESPA:GOLL4,51.58704281 +180117,2006-11-22 09:00:00,BMFBOVESPA:GOLL4,53.54604536 +180118,2006-11-23 09:00:00,BMFBOVESPA:GOLL4,54.87963525 +180119,2006-11-24 09:00:00,BMFBOVESPA:GOLL4,54.09787588 +180120,2006-11-27 09:00:00,BMFBOVESPA:GOLL4,52.6079319 +180121,2006-11-28 09:00:00,BMFBOVESPA:GOLL4,51.83536788 +180122,2006-11-29 09:00:00,BMFBOVESPA:GOLL4,52.44238155 +180123,2006-11-30 09:00:00,BMFBOVESPA:GOLL4,52.80107199 +180124,2006-12-01 09:00:00,BMFBOVESPA:GOLL4,51.57784746 +180125,2006-12-04 09:00:00,BMFBOVESPA:GOLL4,50.81447879 +180126,2006-12-05 09:00:00,BMFBOVESPA:GOLL4,53.72079106 +180127,2006-12-06 09:00:00,BMFBOVESPA:GOLL4,53.54604536 +180128,2006-12-07 09:00:00,BMFBOVESPA:GOLL4,52.86545232 +180129,2006-12-08 09:00:00,BMFBOVESPA:GOLL4,54.5761298 +180130,2006-12-11 09:00:00,BMFBOVESPA:GOLL4,55.21993407 +180131,2006-12-12 09:00:00,BMFBOVESPA:GOLL4,55.21073504 +180132,2006-12-13 09:00:00,BMFBOVESPA:GOLL4,56.28680819 +180133,2006-12-14 09:00:00,BMFBOVESPA:GOLL4,56.29600355 +180134,2006-12-15 09:00:00,BMFBOVESPA:GOLL4,56.87542748 +180135,2006-12-18 09:00:00,BMFBOVESPA:GOLL4,57.05937222 +180136,2006-12-19 09:00:00,BMFBOVESPA:GOLL4,54.971609 +180137,2006-12-20 09:00:00,BMFBOVESPA:GOLL4,52.85810697 +180138,2006-12-21 09:00:00,BMFBOVESPA:GOLL4,51.21723886 +180139,2006-12-22 09:00:00,BMFBOVESPA:GOLL4,51.12505336 +180140,2006-12-26 09:00:00,BMFBOVESPA:GOLL4,52.15751305 +180141,2006-12-27 09:00:00,BMFBOVESPA:GOLL4,54.13024231 +180142,2006-12-28 09:00:00,BMFBOVESPA:GOLL4,54.51741182 +180143,2007-01-02 09:00:00,BMFBOVESPA:GOLL4,55.33784633 +180144,2007-01-03 09:00:00,BMFBOVESPA:GOLL4,54.13945976 +180145,2007-01-04 09:00:00,BMFBOVESPA:GOLL4,53.91822083 +180146,2007-01-05 09:00:00,BMFBOVESPA:GOLL4,51.5675349 +180147,2007-01-08 09:00:00,BMFBOVESPA:GOLL4,51.07896246 +180148,2007-01-09 09:00:00,BMFBOVESPA:GOLL4,51.55831746 +180149,2007-01-10 09:00:00,BMFBOVESPA:GOLL4,52.44327961 +180150,2007-01-11 09:00:00,BMFBOVESPA:GOLL4,53.37433728 +180151,2007-01-12 09:00:00,BMFBOVESPA:GOLL4,54.48053743 +180152,2007-01-15 09:00:00,BMFBOVESPA:GOLL4,52.93185205 +180153,2007-01-16 09:00:00,BMFBOVESPA:GOLL4,54.60037803 +180154,2007-01-17 09:00:00,BMFBOVESPA:GOLL4,53.97352826 +180155,2007-01-18 09:00:00,BMFBOVESPA:GOLL4,54.65568914 +180156,2007-01-19 09:00:00,BMFBOVESPA:GOLL4,55.77111043 +180157,2007-01-22 09:00:00,BMFBOVESPA:GOLL4,55.5867422 +180158,2007-01-23 09:00:00,BMFBOVESPA:GOLL4,54.38835562 +180159,2007-01-24 09:00:00,BMFBOVESPA:GOLL4,53.53104764 +180160,2007-01-26 09:00:00,BMFBOVESPA:GOLL4,53.35589962 +180161,2007-01-29 09:00:00,BMFBOVESPA:GOLL4,51.87174188 +180162,2007-01-30 09:00:00,BMFBOVESPA:GOLL4,53.33746289 +180163,2007-01-31 09:00:00,BMFBOVESPA:GOLL4,54.64646893 +180164,2007-02-01 09:00:00,BMFBOVESPA:GOLL4,55.25488104 +180165,2007-02-02 09:00:00,BMFBOVESPA:GOLL4,55.84485919 +180166,2007-02-05 09:00:00,BMFBOVESPA:GOLL4,54.65568914 +180167,2007-02-06 09:00:00,BMFBOVESPA:GOLL4,54.98755121 +180168,2007-02-07 09:00:00,BMFBOVESPA:GOLL4,54.7202177 +180169,2007-02-08 09:00:00,BMFBOVESPA:GOLL4,55.54986781 +180170,2007-02-09 09:00:00,BMFBOVESPA:GOLL4,54.91380245 +180171,2007-02-12 09:00:00,BMFBOVESPA:GOLL4,55.29175543 +180172,2007-02-13 09:00:00,BMFBOVESPA:GOLL4,57.06168342 +180173,2007-02-14 09:00:00,BMFBOVESPA:GOLL4,57.14464871 +180174,2007-02-15 09:00:00,BMFBOVESPA:GOLL4,58.001953 +180175,2007-02-16 09:00:00,BMFBOVESPA:GOLL4,56.69539643 +180176,2007-02-21 09:00:00,BMFBOVESPA:GOLL4,56.61232318 +180177,2007-02-22 09:00:00,BMFBOVESPA:GOLL4,56.27078187 +180178,2007-02-23 09:00:00,BMFBOVESPA:GOLL4,54.96001417 +180179,2007-02-26 10:00:00,BMFBOVESPA:GOLL4,54.72001226 +180180,2007-02-27 10:00:00,BMFBOVESPA:GOLL4,51.60924321 +180181,2007-02-28 10:00:00,BMFBOVESPA:GOLL4,52.30155107 +180182,2007-03-01 10:00:00,BMFBOVESPA:GOLL4,50.92616427 +180183,2007-03-02 10:00:00,BMFBOVESPA:GOLL4,50.41847277 +180184,2007-03-05 10:00:00,BMFBOVESPA:GOLL4,48.3784732 +180185,2007-03-06 10:00:00,BMFBOVESPA:GOLL4,49.20001093 +180186,2007-03-07 10:00:00,BMFBOVESPA:GOLL4,48.12001252 +180187,2007-03-08 10:00:00,BMFBOVESPA:GOLL4,48.72924344 +180188,2007-03-09 10:00:00,BMFBOVESPA:GOLL4,48.50770308 +180189,2007-03-12 10:00:00,BMFBOVESPA:GOLL4,48.3138578 +180190,2007-03-13 10:00:00,BMFBOVESPA:GOLL4,47.30770371 +180191,2007-03-14 10:00:00,BMFBOVESPA:GOLL4,47.82462783 +180192,2007-03-15 10:00:00,BMFBOVESPA:GOLL4,48.16616545 +180193,2007-03-16 10:00:00,BMFBOVESPA:GOLL4,48.15693284 +180194,2007-03-19 10:00:00,BMFBOVESPA:GOLL4,48.8492407 +180195,2007-03-20 10:00:00,BMFBOVESPA:GOLL4,49.153858 +180196,2007-03-21 10:00:00,BMFBOVESPA:GOLL4,49.49324252 +180197,2007-03-22 10:00:00,BMFBOVESPA:GOLL4,48.8332059 +180198,2007-03-23 10:00:00,BMFBOVESPA:GOLL4,48.44276522 +180199,2007-03-26 10:00:00,BMFBOVESPA:GOLL4,46.91818004 +180200,2007-03-27 10:00:00,BMFBOVESPA:GOLL4,46.29532936 +180201,2007-03-28 10:00:00,BMFBOVESPA:GOLL4,48.21965333 +180202,2007-03-29 10:00:00,BMFBOVESPA:GOLL4,53.11877764 +180203,2007-03-30 10:00:00,BMFBOVESPA:GOLL4,54.86647377 +180204,2007-04-02 10:00:00,BMFBOVESPA:GOLL4,53.11877764 +180205,2007-04-03 10:00:00,BMFBOVESPA:GOLL4,53.5557033 +180206,2007-04-04 10:00:00,BMFBOVESPA:GOLL4,51.77082124 +180207,2007-04-05 10:00:00,BMFBOVESPA:GOLL4,52.02182002 +180208,2007-04-09 10:00:00,BMFBOVESPA:GOLL4,52.07759845 +180209,2007-04-10 10:00:00,BMFBOVESPA:GOLL4,51.23164053 +180210,2007-04-11 10:00:00,BMFBOVESPA:GOLL4,50.40427419 +180211,2007-04-12 10:00:00,BMFBOVESPA:GOLL4,50.04172133 +180212,2007-04-13 10:00:00,BMFBOVESPA:GOLL4,49.40027722 +180213,2007-04-16 10:00:00,BMFBOVESPA:GOLL4,49.75353569 +180214,2007-04-17 10:00:00,BMFBOVESPA:GOLL4,49.96734946 +180215,2007-04-18 10:00:00,BMFBOVESPA:GOLL4,51.41756556 +180216,2007-04-19 10:00:00,BMFBOVESPA:GOLL4,51.41756556 +180217,2007-04-20 10:00:00,BMFBOVESPA:GOLL4,52.43085785 +180218,2007-04-23 10:00:00,BMFBOVESPA:GOLL4,52.43085785 +180219,2007-04-24 10:00:00,BMFBOVESPA:GOLL4,52.76551917 +180220,2007-04-25 10:00:00,BMFBOVESPA:GOLL4,52.63537259 +180221,2007-04-26 10:00:00,BMFBOVESPA:GOLL4,51.81730528 +180222,2007-04-27 10:00:00,BMFBOVESPA:GOLL4,51.54771307 +180223,2007-04-30 10:00:00,BMFBOVESPA:GOLL4,50.49723577 +180224,2007-05-02 10:00:00,BMFBOVESPA:GOLL4,51.11078834 +180225,2007-05-03 10:00:00,BMFBOVESPA:GOLL4,51.63137933 +180226,2007-05-04 10:00:00,BMFBOVESPA:GOLL4,51.37108151 +180227,2007-05-07 10:00:00,BMFBOVESPA:GOLL4,50.15327541 +180228,2007-05-08 10:00:00,BMFBOVESPA:GOLL4,49.01913185 +180229,2007-05-09 10:00:00,BMFBOVESPA:GOLL4,49.09350279 +180230,2007-05-10 10:00:00,BMFBOVESPA:GOLL4,48.04302549 +180231,2007-05-11 10:00:00,BMFBOVESPA:GOLL4,48.92617027 +180232,2007-05-14 10:00:00,BMFBOVESPA:GOLL4,49.18646437 +180233,2007-05-15 10:00:00,BMFBOVESPA:GOLL4,48.92617027 +180234,2007-05-16 10:00:00,BMFBOVESPA:GOLL4,50.21834824 +180235,2007-05-17 10:00:00,BMFBOVESPA:GOLL4,50.06031011 +180236,2007-05-18 10:00:00,BMFBOVESPA:GOLL4,51.11078834 +180237,2007-05-21 10:00:00,BMFBOVESPA:GOLL4,51.98463408 +180238,2007-05-22 10:00:00,BMFBOVESPA:GOLL4,52.84918543 +180239,2007-05-23 10:00:00,BMFBOVESPA:GOLL4,52.2449319 +180240,2007-05-24 10:00:00,BMFBOVESPA:GOLL4,51.89167343 +180241,2007-05-25 10:00:00,BMFBOVESPA:GOLL4,53.462738 +180242,2007-05-28 10:00:00,BMFBOVESPA:GOLL4,55.04310161 +180243,2007-05-29 10:00:00,BMFBOVESPA:GOLL4,54.6061806 +180244,2007-05-30 10:00:00,BMFBOVESPA:GOLL4,54.96873346 +180245,2007-05-31 10:00:00,BMFBOVESPA:GOLL4,55.68454572 +180246,2007-06-01 10:00:00,BMFBOVESPA:GOLL4,56.55839146 +180247,2007-06-04 10:00:00,BMFBOVESPA:GOLL4,55.62876636 +180248,2007-06-05 10:00:00,BMFBOVESPA:GOLL4,55.45213945 +180249,2007-06-06 10:00:00,BMFBOVESPA:GOLL4,53.81599647 +180250,2007-06-08 10:00:00,BMFBOVESPA:GOLL4,53.69514428 +180251,2007-06-11 10:00:00,BMFBOVESPA:GOLL4,53.50922205 +180252,2007-06-12 10:00:00,BMFBOVESPA:GOLL4,52.94215073 +180253,2007-06-13 10:00:00,BMFBOVESPA:GOLL4,53.70444239 +180254,2007-06-14 10:00:00,BMFBOVESPA:GOLL4,53.54640426 +180255,2007-06-15 10:00:00,BMFBOVESPA:GOLL4,54.29010806 +180256,2007-06-18 10:00:00,BMFBOVESPA:GOLL4,55.73102605 +180257,2007-06-19 10:00:00,BMFBOVESPA:GOLL4,57.10687028 +180258,2007-06-20 10:00:00,BMFBOVESPA:GOLL4,57.19983186 +180259,2007-06-21 10:00:00,BMFBOVESPA:GOLL4,56.56768586 +180260,2007-06-22 10:00:00,BMFBOVESPA:GOLL4,56.00061826 +180261,2007-06-25 10:00:00,BMFBOVESPA:GOLL4,55.916952 +180262,2007-06-26 10:00:00,BMFBOVESPA:GOLL4,56.28661816 +180263,2007-06-27 10:00:00,BMFBOVESPA:GOLL4,56.71693251 +180264,2007-06-28 10:00:00,BMFBOVESPA:GOLL4,56.47371107 +180265,2007-06-29 10:00:00,BMFBOVESPA:GOLL4,56.42693901 +180266,2007-07-02 10:00:00,BMFBOVESPA:GOLL4,55.71599045 +180267,2007-07-03 10:00:00,BMFBOVESPA:GOLL4,55.05181114 +180268,2007-07-04 10:00:00,BMFBOVESPA:GOLL4,53.80765139 +180269,2007-07-05 10:00:00,BMFBOVESPA:GOLL4,54.80859345 +180270,2007-07-06 10:00:00,BMFBOVESPA:GOLL4,52.97509305 +180271,2007-07-10 10:00:00,BMFBOVESPA:GOLL4,51.2725561 +180272,2007-07-11 10:00:00,BMFBOVESPA:GOLL4,50.72063478 +180273,2007-07-12 10:00:00,BMFBOVESPA:GOLL4,51.02933466 +180274,2007-07-13 10:00:00,BMFBOVESPA:GOLL4,51.10417332 +180275,2007-07-16 10:00:00,BMFBOVESPA:GOLL4,50.79546969 +180276,2007-07-17 10:00:00,BMFBOVESPA:GOLL4,49.8693663 +180277,2007-07-18 10:00:00,BMFBOVESPA:GOLL4,48.55036883 +180278,2007-07-19 10:00:00,BMFBOVESPA:GOLL4,46.5859003 +180279,2007-07-20 10:00:00,BMFBOVESPA:GOLL4,46.03397898 +180280,2007-07-23 10:00:00,BMFBOVESPA:GOLL4,44.89272076 +180281,2007-07-24 10:00:00,BMFBOVESPA:GOLL4,44.21918778 +180282,2007-07-25 10:00:00,BMFBOVESPA:GOLL4,42.7318066 +180283,2007-07-26 10:00:00,BMFBOVESPA:GOLL4,42.45116958 +180284,2007-07-27 10:00:00,BMFBOVESPA:GOLL4,42.09569389 +180285,2007-07-30 10:00:00,BMFBOVESPA:GOLL4,42.09569389 +180286,2007-07-31 10:00:00,BMFBOVESPA:GOLL4,41.13217117 +180287,2007-08-01 10:00:00,BMFBOVESPA:GOLL4,40.8515304 +180288,2007-08-02 10:00:00,BMFBOVESPA:GOLL4,41.30055488 +180289,2007-08-03 10:00:00,BMFBOVESPA:GOLL4,40.29025635 +180290,2007-08-06 10:00:00,BMFBOVESPA:GOLL4,41.00120772 +180291,2007-08-07 10:00:00,BMFBOVESPA:GOLL4,42.27343033 +180292,2007-08-08 10:00:00,BMFBOVESPA:GOLL4,41.99279237 +180293,2007-08-09 10:00:00,BMFBOVESPA:GOLL4,43.06857309 +180294,2007-08-10 10:00:00,BMFBOVESPA:GOLL4,43.67662013 +180295,2007-08-13 10:00:00,BMFBOVESPA:GOLL4,43.28372792 +180296,2007-08-14 10:00:00,BMFBOVESPA:GOLL4,42.45116958 +180297,2007-08-15 10:00:00,BMFBOVESPA:GOLL4,41.30990761 +180298,2007-08-16 10:00:00,BMFBOVESPA:GOLL4,38.46610868 +180299,2007-08-17 10:00:00,BMFBOVESPA:GOLL4,39.42963515 +180300,2007-08-20 10:00:00,BMFBOVESPA:GOLL4,37.6803224 +180301,2007-08-21 10:00:00,BMFBOVESPA:GOLL4,38.82158437 +180302,2007-08-22 10:00:00,BMFBOVESPA:GOLL4,38.99932081 +180303,2007-08-23 10:00:00,BMFBOVESPA:GOLL4,38.01708795 +180304,2007-08-24 10:00:00,BMFBOVESPA:GOLL4,38.89642303 +180305,2007-08-27 10:00:00,BMFBOVESPA:GOLL4,38.44739855 +180306,2007-08-28 10:00:00,BMFBOVESPA:GOLL4,38.63449146 +180307,2007-08-29 10:00:00,BMFBOVESPA:GOLL4,39.08351219 +180308,2007-08-30 10:00:00,BMFBOVESPA:GOLL4,37.93289656 +180309,2007-08-31 10:00:00,BMFBOVESPA:GOLL4,38.46610868 +180310,2007-09-03 10:00:00,BMFBOVESPA:GOLL4,38.02644535 +180311,2007-09-04 10:00:00,BMFBOVESPA:GOLL4,38.02644535 +180312,2007-09-05 10:00:00,BMFBOVESPA:GOLL4,37.00679317 +180313,2007-09-06 10:00:00,BMFBOVESPA:GOLL4,35.90295053 +180314,2007-09-10 10:00:00,BMFBOVESPA:GOLL4,32.90012156 +180315,2007-09-11 10:00:00,BMFBOVESPA:GOLL4,32.68496672 +180316,2007-09-12 10:00:00,BMFBOVESPA:GOLL4,32.37626684 +180317,2007-09-13 10:00:00,BMFBOVESPA:GOLL4,33.06850433 +180318,2007-09-14 10:00:00,BMFBOVESPA:GOLL4,34.48105153 +180319,2007-09-17 10:00:00,BMFBOVESPA:GOLL4,34.85523267 +180320,2007-09-18 10:00:00,BMFBOVESPA:GOLL4,35.87488392 +180321,2007-09-19 10:00:00,BMFBOVESPA:GOLL4,39.71027217 +180322,2007-09-20 10:00:00,BMFBOVESPA:GOLL4,38.46610868 +180323,2007-09-21 10:00:00,BMFBOVESPA:GOLL4,38.08257014 +180324,2007-09-24 10:00:00,BMFBOVESPA:GOLL4,37.12840108 +180325,2007-09-25 10:00:00,BMFBOVESPA:GOLL4,39.53253199 +180326,2007-09-26 10:00:00,BMFBOVESPA:GOLL4,39.16770358 +180327,2007-09-27 10:00:00,BMFBOVESPA:GOLL4,39.9722 +180328,2007-09-28 10:00:00,BMFBOVESPA:GOLL4,39.98862875 +180329,2007-10-01 10:00:00,BMFBOVESPA:GOLL4,39.59223638 +180330,2007-10-02 10:00:00,BMFBOVESPA:GOLL4,38.78057102 +180331,2007-10-03 10:00:00,BMFBOVESPA:GOLL4,38.51630913 +180332,2007-10-04 10:00:00,BMFBOVESPA:GOLL4,38.091601 +180333,2007-10-05 10:00:00,BMFBOVESPA:GOLL4,38.87494966 +180334,2007-10-08 10:00:00,BMFBOVESPA:GOLL4,40.22457771 +180335,2007-10-09 10:00:00,BMFBOVESPA:GOLL4,42.15935823 +180336,2007-10-10 10:00:00,BMFBOVESPA:GOLL4,42.98046345 +180337,2007-10-11 10:00:00,BMFBOVESPA:GOLL4,42.82945611 +180338,2007-10-15 09:00:00,BMFBOVESPA:GOLL4,43.63168163 +180339,2007-10-16 09:00:00,BMFBOVESPA:GOLL4,42.56519045 +180340,2007-10-17 09:00:00,BMFBOVESPA:GOLL4,42.74451449 +180341,2007-10-18 09:00:00,BMFBOVESPA:GOLL4,42.28205264 +180342,2007-10-19 09:00:00,BMFBOVESPA:GOLL4,40.49827945 +180343,2007-10-22 09:00:00,BMFBOVESPA:GOLL4,42.06498054 +180344,2007-10-23 09:00:00,BMFBOVESPA:GOLL4,42.92383475 +180345,2007-10-24 09:00:00,BMFBOVESPA:GOLL4,42.11216939 +180346,2007-10-25 09:00:00,BMFBOVESPA:GOLL4,41.2155624 +180347,2007-10-26 09:00:00,BMFBOVESPA:GOLL4,41.17781339 +180348,2007-10-29 09:00:00,BMFBOVESPA:GOLL4,41.52701691 +180349,2007-10-30 09:00:00,BMFBOVESPA:GOLL4,43.00877638 +180350,2007-10-31 09:00:00,BMFBOVESPA:GOLL4,42.92383475 +180351,2007-11-01 09:00:00,BMFBOVESPA:GOLL4,42.05554352 +180352,2007-11-05 09:00:00,BMFBOVESPA:GOLL4,41.45151136 +180353,2007-11-06 09:00:00,BMFBOVESPA:GOLL4,42.56519045 +180354,2007-11-07 09:00:00,BMFBOVESPA:GOLL4,41.39488644 +180355,2007-11-08 09:00:00,BMFBOVESPA:GOLL4,38.88438951 +180356,2007-11-09 09:00:00,BMFBOVESPA:GOLL4,39.58279654 +180357,2007-11-12 09:00:00,BMFBOVESPA:GOLL4,37.78958633 +180358,2007-11-13 09:00:00,BMFBOVESPA:GOLL4,39.9414399 +180359,2007-11-14 09:00:00,BMFBOVESPA:GOLL4,42.5180016 +180360,2007-11-16 09:00:00,BMFBOVESPA:GOLL4,42.83889218 +180361,2007-11-19 09:00:00,BMFBOVESPA:GOLL4,40.88523574 +180362,2007-11-21 09:00:00,BMFBOVESPA:GOLL4,40.573785 +180363,2007-11-22 09:00:00,BMFBOVESPA:GOLL4,41.20612632 +180364,2007-11-23 09:00:00,BMFBOVESPA:GOLL4,43.19753554 +180365,2007-11-26 09:00:00,BMFBOVESPA:GOLL4,40.93242459 +180366,2007-11-27 09:00:00,BMFBOVESPA:GOLL4,39.7809965 +180367,2007-11-28 09:00:00,BMFBOVESPA:GOLL4,40.58322107 +180368,2007-11-29 09:00:00,BMFBOVESPA:GOLL4,40.49827945 +180369,2007-11-30 09:00:00,BMFBOVESPA:GOLL4,41.32882073 +180370,2007-12-03 09:00:00,BMFBOVESPA:GOLL4,42.11216939 +180371,2007-12-04 09:00:00,BMFBOVESPA:GOLL4,42.56519045 +180372,2007-12-05 09:00:00,BMFBOVESPA:GOLL4,41.47982806 +180373,2007-12-06 09:00:00,BMFBOVESPA:GOLL4,40.40390081 +180374,2007-12-07 09:00:00,BMFBOVESPA:GOLL4,43.14090685 +180375,2007-12-10 09:00:00,BMFBOVESPA:GOLL4,41.5836456 +180376,2007-12-11 09:00:00,BMFBOVESPA:GOLL4,40.02638153 +180377,2007-12-12 09:00:00,BMFBOVESPA:GOLL4,40.04525744 +180378,2007-12-13 09:00:00,BMFBOVESPA:GOLL4,39.05427276 +180379,2007-12-14 09:00:00,BMFBOVESPA:GOLL4,38.74281824 +180380,2007-12-17 09:00:00,BMFBOVESPA:GOLL4,38.95989128 +180381,2007-12-18 09:00:00,BMFBOVESPA:GOLL4,40.22457771 +180382,2007-12-19 09:00:00,BMFBOVESPA:GOLL4,40.40390081 +180383,2007-12-20 09:00:00,BMFBOVESPA:GOLL4,39.79043257 +180384,2007-12-21 09:00:00,BMFBOVESPA:GOLL4,40.158512 +180385,2007-12-26 09:00:00,BMFBOVESPA:GOLL4,41.62251782 +180386,2007-12-27 09:00:00,BMFBOVESPA:GOLL4,41.10830593 +180387,2007-12-28 09:00:00,BMFBOVESPA:GOLL4,40.07036543 +180388,2008-01-02 09:00:00,BMFBOVESPA:GOLL4,38.82292588 +180389,2008-01-03 09:00:00,BMFBOVESPA:GOLL4,36.81369425 +180390,2008-01-04 09:00:00,BMFBOVESPA:GOLL4,34.95682046 +180391,2008-01-07 09:00:00,BMFBOVESPA:GOLL4,35.89954242 +180392,2008-01-08 09:00:00,BMFBOVESPA:GOLL4,34.98539059 +180393,2008-01-09 09:00:00,BMFBOVESPA:GOLL4,34.2426386 +180394,2008-01-10 09:00:00,BMFBOVESPA:GOLL4,34.33786475 +180395,2008-01-11 09:00:00,BMFBOVESPA:GOLL4,33.74747251 +180396,2008-01-14 09:00:00,BMFBOVESPA:GOLL4,33.24278495 +180397,2008-01-15 09:00:00,BMFBOVESPA:GOLL4,32.32863312 +180398,2008-01-16 09:00:00,BMFBOVESPA:GOLL4,32.81427488 +180399,2008-01-17 09:00:00,BMFBOVESPA:GOLL4,31.22403185 +180400,2008-01-18 09:00:00,BMFBOVESPA:GOLL4,30.9002694 +180401,2008-01-21 09:00:00,BMFBOVESPA:GOLL4,28.20542319 +180402,2008-01-22 09:00:00,BMFBOVESPA:GOLL4,29.49094863 +180403,2008-01-23 09:00:00,BMFBOVESPA:GOLL4,29.9194587 +180404,2008-01-24 09:00:00,BMFBOVESPA:GOLL4,30.35748929 +180405,2008-01-28 09:00:00,BMFBOVESPA:GOLL4,30.54794064 +180406,2008-01-29 09:00:00,BMFBOVESPA:GOLL4,32.73809739 +180407,2008-01-30 09:00:00,BMFBOVESPA:GOLL4,32.83332069 +180408,2008-01-31 09:00:00,BMFBOVESPA:GOLL4,31.09071885 +180409,2008-02-01 09:00:00,BMFBOVESPA:GOLL4,31.90012306 +180410,2008-02-06 09:00:00,BMFBOVESPA:GOLL4,30.15751932 +180411,2008-02-07 09:00:00,BMFBOVESPA:GOLL4,29.90993627 +180412,2008-02-08 09:00:00,BMFBOVESPA:GOLL4,29.48142621 +180413,2008-02-11 09:00:00,BMFBOVESPA:GOLL4,31.21450752 +180414,2008-02-12 09:00:00,BMFBOVESPA:GOLL4,31.68110729 +180415,2008-02-13 09:00:00,BMFBOVESPA:GOLL4,32.50003677 +180416,2008-02-14 09:00:00,BMFBOVESPA:GOLL4,30.92883573 +180417,2008-02-15 09:00:00,BMFBOVESPA:GOLL4,29.39572629 +180418,2008-02-18 10:00:00,BMFBOVESPA:GOLL4,29.41476923 +180419,2008-02-19 10:00:00,BMFBOVESPA:GOLL4,27.94831677 +180420,2008-02-20 10:00:00,BMFBOVESPA:GOLL4,28.6529762 +180421,2008-02-21 10:00:00,BMFBOVESPA:GOLL4,27.74834489 +180422,2008-02-22 10:00:00,BMFBOVESPA:GOLL4,27.73882247 +180423,2008-02-25 10:00:00,BMFBOVESPA:GOLL4,28.02449617 +180424,2008-02-26 10:00:00,BMFBOVESPA:GOLL4,27.65312255 +180425,2008-02-27 10:00:00,BMFBOVESPA:GOLL4,27.65312255 +180426,2008-02-28 10:00:00,BMFBOVESPA:GOLL4,27.47219553 +180427,2008-02-29 10:00:00,BMFBOVESPA:GOLL4,26.81514822 +180428,2008-03-03 10:00:00,BMFBOVESPA:GOLL4,27.14843308 +180429,2008-03-04 10:00:00,BMFBOVESPA:GOLL4,26.55804179 +180430,2008-03-05 10:00:00,BMFBOVESPA:GOLL4,26.38663815 +180431,2008-03-06 10:00:00,BMFBOVESPA:GOLL4,25.39630692 +180432,2008-03-07 10:00:00,BMFBOVESPA:GOLL4,24.72021381 +180433,2008-03-10 10:00:00,BMFBOVESPA:GOLL4,23.79653956 +180434,2008-03-11 10:00:00,BMFBOVESPA:GOLL4,24.1774356 +180435,2008-03-12 10:00:00,BMFBOVESPA:GOLL4,23.97746563 +180436,2008-03-13 10:00:00,BMFBOVESPA:GOLL4,23.80606198 +180437,2008-03-14 10:00:00,BMFBOVESPA:GOLL4,23.26328377 +180438,2008-03-17 10:00:00,BMFBOVESPA:GOLL4,23.52991071 +180439,2008-03-18 10:00:00,BMFBOVESPA:GOLL4,25.40582935 +180440,2008-03-19 10:00:00,BMFBOVESPA:GOLL4,25.02493331 +180441,2008-03-20 10:00:00,BMFBOVESPA:GOLL4,25.62484512 +180442,2008-03-24 10:00:00,BMFBOVESPA:GOLL4,26.72944639 +180443,2008-03-25 10:00:00,BMFBOVESPA:GOLL4,26.82467064 +180444,2008-03-26 10:00:00,BMFBOVESPA:GOLL4,25.3677387 +180445,2008-03-27 10:00:00,BMFBOVESPA:GOLL4,26.28189243 +180446,2008-03-28 10:00:00,BMFBOVESPA:GOLL4,25.72959179 +180447,2008-03-31 10:00:00,BMFBOVESPA:GOLL4,23.8917638 +180448,2008-04-01 10:00:00,BMFBOVESPA:GOLL4,25.16776873 +180449,2008-04-02 10:00:00,BMFBOVESPA:GOLL4,24.88209503 +180450,2008-04-03 10:00:00,BMFBOVESPA:GOLL4,25.12967808 +180451,2008-04-04 10:00:00,BMFBOVESPA:GOLL4,24.83448386 +180452,2008-04-07 10:00:00,BMFBOVESPA:GOLL4,24.88209503 +180453,2008-04-08 10:00:00,BMFBOVESPA:GOLL4,24.91066326 +180454,2008-04-09 10:00:00,BMFBOVESPA:GOLL4,24.72973623 +180455,2008-04-10 10:00:00,BMFBOVESPA:GOLL4,24.63451389 +180456,2008-04-11 10:00:00,BMFBOVESPA:GOLL4,23.80606198 +180457,2008-04-14 10:00:00,BMFBOVESPA:GOLL4,24.21552625 +180458,2008-04-15 10:00:00,BMFBOVESPA:GOLL4,23.16805952 +180459,2008-04-16 10:00:00,BMFBOVESPA:GOLL4,23.53943314 +180460,2008-04-17 10:00:00,BMFBOVESPA:GOLL4,23.07283527 +180461,2008-04-18 10:00:00,BMFBOVESPA:GOLL4,23.28232957 +180462,2008-04-22 10:00:00,BMFBOVESPA:GOLL4,22.26342821 +180463,2008-04-23 10:00:00,BMFBOVESPA:GOLL4,22.07298067 +180464,2008-04-24 10:00:00,BMFBOVESPA:GOLL4,22.79668591 +180465,2008-04-25 10:00:00,BMFBOVESPA:GOLL4,23.02522315 +180466,2008-04-28 10:00:00,BMFBOVESPA:GOLL4,23.39659772 +180467,2008-04-29 10:00:00,BMFBOVESPA:GOLL4,23.75845081 +180468,2008-04-30 10:00:00,BMFBOVESPA:GOLL4,24.120302 +180469,2008-05-02 10:00:00,BMFBOVESPA:GOLL4,26.27817633 +180470,2008-05-05 10:00:00,BMFBOVESPA:GOLL4,27.03583274 +180471,2008-05-06 10:00:00,BMFBOVESPA:GOLL4,26.46039727 +180472,2008-05-07 10:00:00,BMFBOVESPA:GOLL4,25.22321209 +180473,2008-05-08 10:00:00,BMFBOVESPA:GOLL4,25.59724645 +180474,2008-05-09 10:00:00,BMFBOVESPA:GOLL4,25.06976289 +180475,2008-05-12 10:00:00,BMFBOVESPA:GOLL4,25.23280267 +180476,2008-05-13 10:00:00,BMFBOVESPA:GOLL4,25.06976289 +180477,2008-05-14 10:00:00,BMFBOVESPA:GOLL4,25.01222039 +180478,2008-05-15 10:00:00,BMFBOVESPA:GOLL4,25.62601625 +180479,2008-05-16 10:00:00,BMFBOVESPA:GOLL4,25.20403286 +180480,2008-05-19 10:00:00,BMFBOVESPA:GOLL4,25.06976289 +180481,2008-05-20 10:00:00,BMFBOVESPA:GOLL4,24.59023412 +180482,2008-05-21 10:00:00,BMFBOVESPA:GOLL4,23.04615342 +180483,2008-05-23 10:00:00,BMFBOVESPA:GOLL4,22.57621523 +180484,2008-05-26 10:00:00,BMFBOVESPA:GOLL4,22.20218183 +180485,2008-05-27 10:00:00,BMFBOVESPA:GOLL4,22.36522161 +180486,2008-05-28 10:00:00,BMFBOVESPA:GOLL4,22.51867082 +180487,2008-05-29 10:00:00,BMFBOVESPA:GOLL4,23.63117659 +180488,2008-05-30 10:00:00,BMFBOVESPA:GOLL4,23.42018489 +180489,2008-06-02 10:00:00,BMFBOVESPA:GOLL4,22.46112736 +180490,2008-06-03 10:00:00,BMFBOVESPA:GOLL4,21.74183422 +180491,2008-06-04 10:00:00,BMFBOVESPA:GOLL4,21.904874 +180492,2008-06-05 10:00:00,BMFBOVESPA:GOLL4,22.28849701 +180493,2008-06-06 10:00:00,BMFBOVESPA:GOLL4,21.3582112 +180494,2008-06-09 10:00:00,BMFBOVESPA:GOLL4,20.70605208 +180495,2008-06-10 10:00:00,BMFBOVESPA:GOLL4,19.77576724 +180496,2008-06-11 10:00:00,BMFBOVESPA:GOLL4,18.83588894 +180497,2008-06-12 10:00:00,BMFBOVESPA:GOLL4,18.98933814 +180498,2008-06-13 10:00:00,BMFBOVESPA:GOLL4,19.0277014 +180499,2008-06-16 10:00:00,BMFBOVESPA:GOLL4,19.45927825 +180500,2008-06-17 10:00:00,BMFBOVESPA:GOLL4,20.06348354 +180501,2008-06-18 10:00:00,BMFBOVESPA:GOLL4,19.58395477 +180502,2008-06-19 10:00:00,BMFBOVESPA:GOLL4,20.23611389 +180503,2008-06-20 10:00:00,BMFBOVESPA:GOLL4,18.83588894 +180504,2008-06-23 10:00:00,BMFBOVESPA:GOLL4,18.52899149 +180505,2008-06-24 10:00:00,BMFBOVESPA:GOLL4,18.53858206 +180506,2008-06-25 10:00:00,BMFBOVESPA:GOLL4,18.53858206 +180507,2008-06-26 10:00:00,BMFBOVESPA:GOLL4,17.03286174 +180508,2008-06-27 10:00:00,BMFBOVESPA:GOLL4,16.80268793 +180509,2008-06-30 10:00:00,BMFBOVESPA:GOLL4,16.63964815 +180510,2008-07-01 10:00:00,BMFBOVESPA:GOLL4,15.42164509 +180511,2008-07-02 10:00:00,BMFBOVESPA:GOLL4,14.92293517 +180512,2008-07-03 10:00:00,BMFBOVESPA:GOLL4,13.64738866 +180513,2008-07-04 10:00:00,BMFBOVESPA:GOLL4,12.80341803 +180514,2008-07-07 10:00:00,BMFBOVESPA:GOLL4,12.72669343 +180515,2008-07-08 10:00:00,BMFBOVESPA:GOLL4,13.16785989 +180516,2008-07-10 10:00:00,BMFBOVESPA:GOLL4,13.58025463 +180517,2008-07-11 10:00:00,BMFBOVESPA:GOLL4,12.64996883 +180518,2008-07-14 10:00:00,BMFBOVESPA:GOLL4,12.04576258 +180519,2008-07-15 10:00:00,BMFBOVESPA:GOLL4,12.48692905 +180520,2008-07-16 10:00:00,BMFBOVESPA:GOLL4,13.74329441 +180521,2008-07-17 10:00:00,BMFBOVESPA:GOLL4,13.92551534 +180522,2008-07-18 10:00:00,BMFBOVESPA:GOLL4,13.66656981 +180523,2008-07-21 10:00:00,BMFBOVESPA:GOLL4,13.46516773 +180524,2008-07-22 10:00:00,BMFBOVESPA:GOLL4,14.33791008 +180525,2008-07-23 10:00:00,BMFBOVESPA:GOLL4,15.67100005 +180526,2008-07-24 10:00:00,BMFBOVESPA:GOLL4,15.31614876 +180527,2008-07-25 10:00:00,BMFBOVESPA:GOLL4,15.90117385 +180528,2008-07-28 10:00:00,BMFBOVESPA:GOLL4,14.9517069 +180529,2008-07-29 10:00:00,BMFBOVESPA:GOLL4,15.64222736 +180530,2008-07-30 10:00:00,BMFBOVESPA:GOLL4,15.44082624 +180531,2008-07-31 10:00:00,BMFBOVESPA:GOLL4,14.81743885 +180532,2008-08-01 10:00:00,BMFBOVESPA:GOLL4,14.39545353 +180533,2008-08-04 10:00:00,BMFBOVESPA:GOLL4,15.26819588 +180534,2008-08-05 10:00:00,BMFBOVESPA:GOLL4,17.73297374 +180535,2008-08-06 10:00:00,BMFBOVESPA:GOLL4,17.22467229 +180536,2008-08-07 10:00:00,BMFBOVESPA:GOLL4,14.81743885 +180537,2008-08-08 10:00:00,BMFBOVESPA:GOLL4,15.57509429 +180538,2008-08-11 10:00:00,BMFBOVESPA:GOLL4,15.19147128 +180539,2008-08-12 10:00:00,BMFBOVESPA:GOLL4,15.00925035 +180540,2008-08-13 10:00:00,BMFBOVESPA:GOLL4,14.16527972 +180541,2008-08-14 10:00:00,BMFBOVESPA:GOLL4,14.63521791 +180542,2008-08-15 10:00:00,BMFBOVESPA:GOLL4,14.14609857 +180543,2008-08-18 10:00:00,BMFBOVESPA:GOLL4,13.95428707 +180544,2008-08-19 10:00:00,BMFBOVESPA:GOLL4,13.62820751 +180545,2008-08-20 10:00:00,BMFBOVESPA:GOLL4,13.2829468 +180546,2008-08-21 10:00:00,BMFBOVESPA:GOLL4,12.83218976 +180547,2008-08-22 10:00:00,BMFBOVESPA:GOLL4,13.09113529 +180548,2008-08-25 10:00:00,BMFBOVESPA:GOLL4,13.2829468 +180549,2008-08-26 10:00:00,BMFBOVESPA:GOLL4,13.16785989 +180550,2008-08-27 10:00:00,BMFBOVESPA:GOLL4,12.99522954 +180551,2008-08-28 10:00:00,BMFBOVESPA:GOLL4,13.2445845 +180552,2008-08-29 10:00:00,BMFBOVESPA:GOLL4,13.60902636 +180553,2008-09-01 10:00:00,BMFBOVESPA:GOLL4,13.91592477 +180554,2008-09-02 10:00:00,BMFBOVESPA:GOLL4,13.79124729 +180555,2008-09-03 10:00:00,BMFBOVESPA:GOLL4,13.79124729 +180556,2008-09-04 10:00:00,BMFBOVESPA:GOLL4,13.11990702 +180557,2008-09-05 10:00:00,BMFBOVESPA:GOLL4,13.57066406 +180558,2008-09-08 10:00:00,BMFBOVESPA:GOLL4,13.36926197 +180559,2008-09-09 10:00:00,BMFBOVESPA:GOLL4,13.36926197 +180560,2008-09-10 10:00:00,BMFBOVESPA:GOLL4,13.13908817 +180561,2008-09-11 10:00:00,BMFBOVESPA:GOLL4,13.4747583 +180562,2008-09-12 10:00:00,BMFBOVESPA:GOLL4,14.72153309 +180563,2008-09-15 10:00:00,BMFBOVESPA:GOLL4,14.52013101 +180564,2008-09-16 10:00:00,BMFBOVESPA:GOLL4,15.88199175 +180565,2008-09-17 10:00:00,BMFBOVESPA:GOLL4,13.80083786 +180566,2008-09-18 10:00:00,BMFBOVESPA:GOLL4,13.83920016 +180567,2008-09-19 10:00:00,BMFBOVESPA:GOLL4,13.85838132 +180568,2008-09-22 10:00:00,BMFBOVESPA:GOLL4,12.70751228 +180569,2008-09-23 10:00:00,BMFBOVESPA:GOLL4,12.43897617 +180570,2008-09-24 10:00:00,BMFBOVESPA:GOLL4,12.34307042 +180571,2008-09-25 10:00:00,BMFBOVESPA:GOLL4,12.20880236 +180572,2008-09-26 10:00:00,BMFBOVESPA:GOLL4,11.97862856 +180573,2008-09-29 10:00:00,BMFBOVESPA:GOLL4,10.68390089 +180574,2008-09-30 10:00:00,BMFBOVESPA:GOLL4,11.09629563 +180575,2008-10-01 10:00:00,BMFBOVESPA:GOLL4,12.12248718 +180576,2008-10-02 10:00:00,BMFBOVESPA:GOLL4,11.64295842 +180577,2008-10-03 10:00:00,BMFBOVESPA:GOLL4,11.00038987 +180578,2008-10-06 10:00:00,BMFBOVESPA:GOLL4,10.49208938 +180579,2008-10-07 10:00:00,BMFBOVESPA:GOLL4,9.42753552 +180580,2008-10-08 10:00:00,BMFBOVESPA:GOLL4,8.85210101 +180581,2008-10-09 10:00:00,BMFBOVESPA:GOLL4,8.13280786 +180582,2008-10-10 10:00:00,BMFBOVESPA:GOLL4,8.03690211 +180583,2008-10-13 10:00:00,BMFBOVESPA:GOLL4,8.79455755 +180584,2008-10-14 10:00:00,BMFBOVESPA:GOLL4,8.49724972 +180585,2008-10-15 10:00:00,BMFBOVESPA:GOLL4,6.86685192 +180586,2008-10-16 10:00:00,BMFBOVESPA:GOLL4,8.5452026 +180587,2008-10-17 10:00:00,BMFBOVESPA:GOLL4,9.18777114 +180588,2008-10-20 09:00:00,BMFBOVESPA:GOLL4,9.13022865 +180589,2008-10-21 09:00:00,BMFBOVESPA:GOLL4,9.63852818 +180590,2008-10-22 09:00:00,BMFBOVESPA:GOLL4,8.17117112 +180591,2008-10-23 09:00:00,BMFBOVESPA:GOLL4,7.56696392 +180592,2008-10-24 09:00:00,BMFBOVESPA:GOLL4,7.05866342 +180593,2008-10-27 09:00:00,BMFBOVESPA:GOLL4,6.4065043 +180594,2008-10-28 09:00:00,BMFBOVESPA:GOLL4,7.51901104 +180595,2008-10-29 09:00:00,BMFBOVESPA:GOLL4,7.65327909 +180596,2008-10-30 09:00:00,BMFBOVESPA:GOLL4,8.82332928 +180597,2008-10-31 09:00:00,BMFBOVESPA:GOLL4,8.70824238 +180598,2008-11-03 09:00:00,BMFBOVESPA:GOLL4,9.28367689 +180599,2008-11-04 09:00:00,BMFBOVESPA:GOLL4,8.95759733 +180600,2008-11-05 09:00:00,BMFBOVESPA:GOLL4,8.51643087 +180601,2008-11-06 09:00:00,BMFBOVESPA:GOLL4,8.95759733 +180602,2008-11-07 09:00:00,BMFBOVESPA:GOLL4,8.32461936 +180603,2008-11-10 09:00:00,BMFBOVESPA:GOLL4,7.71082254 +180604,2008-11-11 09:00:00,BMFBOVESPA:GOLL4,7.47105816 +180605,2008-11-12 09:00:00,BMFBOVESPA:GOLL4,7.38474298 +180606,2008-11-13 09:00:00,BMFBOVESPA:GOLL4,7.47105816 +180607,2008-11-14 09:00:00,BMFBOVESPA:GOLL4,7.20252205 +180608,2008-11-17 09:00:00,BMFBOVESPA:GOLL4,7.78754715 +180609,2008-11-18 09:00:00,BMFBOVESPA:GOLL4,7.89304348 +180610,2008-11-19 09:00:00,BMFBOVESPA:GOLL4,8.52602145 +180611,2008-11-21 09:00:00,BMFBOVESPA:GOLL4,6.97234825 +180612,2008-11-24 09:00:00,BMFBOVESPA:GOLL4,7.39433356 +180613,2008-11-25 09:00:00,BMFBOVESPA:GOLL4,7.00111997 +180614,2008-11-26 09:00:00,BMFBOVESPA:GOLL4,7.48064874 +180615,2008-11-27 09:00:00,BMFBOVESPA:GOLL4,8.16157958 +180616,2008-11-28 09:00:00,BMFBOVESPA:GOLL4,8.09444556 +180617,2008-12-01 09:00:00,BMFBOVESPA:GOLL4,8.61233662 +180618,2008-12-02 09:00:00,BMFBOVESPA:GOLL4,8.72742353 +180619,2008-12-03 09:00:00,BMFBOVESPA:GOLL4,8.66988008 +180620,2008-12-04 09:00:00,BMFBOVESPA:GOLL4,8.5452026 +180621,2008-12-05 09:00:00,BMFBOVESPA:GOLL4,9.05350309 +180622,2008-12-08 09:00:00,BMFBOVESPA:GOLL4,9.53303185 +180623,2008-12-09 09:00:00,BMFBOVESPA:GOLL4,8.85210101 +180624,2008-12-10 09:00:00,BMFBOVESPA:GOLL4,9.19736172 +180625,2008-12-11 09:00:00,BMFBOVESPA:GOLL4,9.10145596 +180626,2008-12-12 09:00:00,BMFBOVESPA:GOLL4,9.52344128 +180627,2008-12-15 09:00:00,BMFBOVESPA:GOLL4,8.82332928 +180628,2008-12-16 09:00:00,BMFBOVESPA:GOLL4,9.34122035 +180629,2008-12-17 09:00:00,BMFBOVESPA:GOLL4,9.65770933 +180630,2008-12-18 09:00:00,BMFBOVESPA:GOLL4,10.41536478 +180631,2008-12-19 09:00:00,BMFBOVESPA:GOLL4,10.34823075 +180632,2008-12-22 09:00:00,BMFBOVESPA:GOLL4,10.48249881 +180633,2008-12-23 09:00:00,BMFBOVESPA:GOLL4,9.62893761 +180634,2008-12-26 09:00:00,BMFBOVESPA:GOLL4,9.46589783 +180635,2008-12-29 09:00:00,BMFBOVESPA:GOLL4,9.41794495 +180636,2008-12-30 09:00:00,BMFBOVESPA:GOLL4,9.19736172 +180637,2009-01-02 09:00:00,BMFBOVESPA:GOLL4,9.57139415 +180638,2009-01-05 09:00:00,BMFBOVESPA:GOLL4,9.87829256 +180639,2009-01-06 09:00:00,BMFBOVESPA:GOLL4,10.58799514 +180640,2009-01-07 09:00:00,BMFBOVESPA:GOLL4,10.69349146 +180641,2009-01-08 09:00:00,BMFBOVESPA:GOLL4,11.04834275 +180642,2009-01-09 09:00:00,BMFBOVESPA:GOLL4,11.1058862 +180643,2009-01-12 09:00:00,BMFBOVESPA:GOLL4,10.47290823 +180644,2009-01-13 09:00:00,BMFBOVESPA:GOLL4,10.03174177 +180645,2009-01-14 09:00:00,BMFBOVESPA:GOLL4,9.30285805 +180646,2009-01-15 09:00:00,BMFBOVESPA:GOLL4,10.22355327 +180647,2009-01-16 09:00:00,BMFBOVESPA:GOLL4,10.77021607 +180648,2009-01-19 09:00:00,BMFBOVESPA:GOLL4,10.49208938 +180649,2009-01-20 09:00:00,BMFBOVESPA:GOLL4,10.05092292 +180650,2009-01-21 09:00:00,BMFBOVESPA:GOLL4,10.31945903 +180651,2009-01-22 09:00:00,BMFBOVESPA:GOLL4,9.98378889 +180652,2009-01-23 09:00:00,BMFBOVESPA:GOLL4,10.03174177 +180653,2009-01-26 09:00:00,BMFBOVESPA:GOLL4,9.81115854 +180654,2009-01-27 09:00:00,BMFBOVESPA:GOLL4,9.52344128 +180655,2009-01-28 09:00:00,BMFBOVESPA:GOLL4,10.03174177 +180656,2009-01-29 09:00:00,BMFBOVESPA:GOLL4,9.76320566 +180657,2009-01-30 09:00:00,BMFBOVESPA:GOLL4,9.5138507 +180658,2009-02-02 09:00:00,BMFBOVESPA:GOLL4,9.29326747 +180659,2009-02-03 09:00:00,BMFBOVESPA:GOLL4,9.38917322 +180660,2009-02-04 09:00:00,BMFBOVESPA:GOLL4,8.95759733 +180661,2009-02-05 09:00:00,BMFBOVESPA:GOLL4,9.26449574 +180662,2009-02-06 09:00:00,BMFBOVESPA:GOLL4,9.48507898 +180663,2009-02-09 09:00:00,BMFBOVESPA:GOLL4,9.49466955 +180664,2009-02-10 09:00:00,BMFBOVESPA:GOLL4,9.13022865 +180665,2009-02-11 09:00:00,BMFBOVESPA:GOLL4,8.97677849 +180666,2009-02-12 09:00:00,BMFBOVESPA:GOLL4,9.27408632 +180667,2009-02-13 09:00:00,BMFBOVESPA:GOLL4,9.23572402 +180668,2009-02-16 10:00:00,BMFBOVESPA:GOLL4,9.22613344 +180669,2009-02-17 10:00:00,BMFBOVESPA:GOLL4,8.98636906 +180670,2009-02-18 10:00:00,BMFBOVESPA:GOLL4,8.90964446 +180671,2009-02-19 10:00:00,BMFBOVESPA:GOLL4,8.95759733 +180672,2009-02-20 10:00:00,BMFBOVESPA:GOLL4,9.02473136 +180673,2009-02-25 10:00:00,BMFBOVESPA:GOLL4,8.89046427 +180674,2009-02-26 10:00:00,BMFBOVESPA:GOLL4,8.65069988 +180675,2009-02-27 10:00:00,BMFBOVESPA:GOLL4,8.75619525 +180676,2009-03-02 10:00:00,BMFBOVESPA:GOLL4,8.5452026 +180677,2009-03-03 10:00:00,BMFBOVESPA:GOLL4,8.55479317 +180678,2009-03-04 10:00:00,BMFBOVESPA:GOLL4,9.10145596 +180679,2009-03-05 10:00:00,BMFBOVESPA:GOLL4,8.30543821 +180680,2009-03-06 10:00:00,BMFBOVESPA:GOLL4,8.30543821 +180681,2009-03-09 10:00:00,BMFBOVESPA:GOLL4,7.97935865 +180682,2009-03-10 10:00:00,BMFBOVESPA:GOLL4,7.8450906 +180683,2009-03-11 10:00:00,BMFBOVESPA:GOLL4,7.8450906 +180684,2009-03-12 10:00:00,BMFBOVESPA:GOLL4,7.8834529 +180685,2009-03-13 10:00:00,BMFBOVESPA:GOLL4,7.8450906 +180686,2009-03-16 10:00:00,BMFBOVESPA:GOLL4,7.66286967 +180687,2009-03-17 10:00:00,BMFBOVESPA:GOLL4,7.38474298 +180688,2009-03-18 10:00:00,BMFBOVESPA:GOLL4,7.35597126 +180689,2009-03-19 10:00:00,BMFBOVESPA:GOLL4,7.51901104 +180690,2009-03-20 10:00:00,BMFBOVESPA:GOLL4,7.24088435 +180691,2009-03-23 10:00:00,BMFBOVESPA:GOLL4,6.73258386 +180692,2009-03-24 10:00:00,BMFBOVESPA:GOLL4,6.4448666 +180693,2009-03-25 10:00:00,BMFBOVESPA:GOLL4,6.368142 +180694,2009-03-26 10:00:00,BMFBOVESPA:GOLL4,6.42568545 +180695,2009-03-27 10:00:00,BMFBOVESPA:GOLL4,6.43527603 +180696,2009-03-30 10:00:00,BMFBOVESPA:GOLL4,6.30100798 +180697,2009-03-31 10:00:00,BMFBOVESPA:GOLL4,6.1763305 +180698,2009-04-01 10:00:00,BMFBOVESPA:GOLL4,6.10919647 +180699,2009-04-02 10:00:00,BMFBOVESPA:GOLL4,6.19551165 +180700,2009-04-03 10:00:00,BMFBOVESPA:GOLL4,6.35855143 +180701,2009-04-06 10:00:00,BMFBOVESPA:GOLL4,6.48322891 +180702,2009-04-07 10:00:00,BMFBOVESPA:GOLL4,6.70381214 +180703,2009-04-08 10:00:00,BMFBOVESPA:GOLL4,6.58872523 +180704,2009-04-09 10:00:00,BMFBOVESPA:GOLL4,6.55036293 +180705,2009-04-13 10:00:00,BMFBOVESPA:GOLL4,6.85726134 +180706,2009-04-14 10:00:00,BMFBOVESPA:GOLL4,7.04907285 +180707,2009-04-15 10:00:00,BMFBOVESPA:GOLL4,7.08743515 +180708,2009-04-16 10:00:00,BMFBOVESPA:GOLL4,6.90521422 +180709,2009-04-17 10:00:00,BMFBOVESPA:GOLL4,6.83808019 +180710,2009-04-20 10:00:00,BMFBOVESPA:GOLL4,6.89562364 +180711,2009-04-22 10:00:00,BMFBOVESPA:GOLL4,6.9915294 +180712,2009-04-23 10:00:00,BMFBOVESPA:GOLL4,6.92439537 +180713,2009-04-24 10:00:00,BMFBOVESPA:GOLL4,7.04907285 +180714,2009-04-27 10:00:00,BMFBOVESPA:GOLL4,6.88603307 +180715,2009-04-28 10:00:00,BMFBOVESPA:GOLL4,6.82848962 +180716,2009-04-29 10:00:00,BMFBOVESPA:GOLL4,6.96275767 +180717,2009-04-30 10:00:00,BMFBOVESPA:GOLL4,6.9915294 +180718,2009-05-04 10:00:00,BMFBOVESPA:GOLL4,7.068254 +180719,2009-05-05 10:00:00,BMFBOVESPA:GOLL4,7.56696392 +180720,2009-05-06 10:00:00,BMFBOVESPA:GOLL4,8.07526441 +180721,2009-05-07 10:00:00,BMFBOVESPA:GOLL4,8.31502879 +180722,2009-05-08 10:00:00,BMFBOVESPA:GOLL4,8.35339109 +180723,2009-05-11 10:00:00,BMFBOVESPA:GOLL4,8.11362671 +180724,2009-05-12 10:00:00,BMFBOVESPA:GOLL4,7.8067283 +180725,2009-05-13 10:00:00,BMFBOVESPA:GOLL4,7.63409794 +180726,2009-05-14 10:00:00,BMFBOVESPA:GOLL4,8.17117112 +180727,2009-05-15 10:00:00,BMFBOVESPA:GOLL4,8.35339109 +180728,2009-05-18 10:00:00,BMFBOVESPA:GOLL4,8.72742353 +180729,2009-05-19 10:00:00,BMFBOVESPA:GOLL4,8.37257224 +180730,2009-05-20 10:00:00,BMFBOVESPA:GOLL4,8.35339109 +180731,2009-05-21 10:00:00,BMFBOVESPA:GOLL4,7.98894923 +180732,2009-05-22 10:00:00,BMFBOVESPA:GOLL4,7.93140674 +180733,2009-05-25 10:00:00,BMFBOVESPA:GOLL4,8.07526441 +180734,2009-05-26 10:00:00,BMFBOVESPA:GOLL4,8.28625706 +180735,2009-05-27 10:00:00,BMFBOVESPA:GOLL4,8.07526441 +180736,2009-05-28 10:00:00,BMFBOVESPA:GOLL4,8.20953246 +180737,2009-05-29 10:00:00,BMFBOVESPA:GOLL4,7.94099635 +180738,2009-06-01 10:00:00,BMFBOVESPA:GOLL4,8.17117112 +180739,2009-06-02 10:00:00,BMFBOVESPA:GOLL4,9.19736172 +180740,2009-06-03 10:00:00,BMFBOVESPA:GOLL4,9.02473136 +180741,2009-06-04 10:00:00,BMFBOVESPA:GOLL4,9.22613344 +180742,2009-06-05 10:00:00,BMFBOVESPA:GOLL4,9.14940884 +180743,2009-06-08 10:00:00,BMFBOVESPA:GOLL4,9.33162977 +180744,2009-06-09 10:00:00,BMFBOVESPA:GOLL4,9.3220392 +180745,2009-06-10 10:00:00,BMFBOVESPA:GOLL4,9.48507898 +180746,2009-06-12 10:00:00,BMFBOVESPA:GOLL4,9.81115854 +180747,2009-06-15 10:00:00,BMFBOVESPA:GOLL4,9.19736172 +180748,2009-06-16 10:00:00,BMFBOVESPA:GOLL4,9.22613344 +180749,2009-06-17 10:00:00,BMFBOVESPA:GOLL4,9.5905753 +180750,2009-06-18 10:00:00,BMFBOVESPA:GOLL4,9.79197739 +180751,2009-06-19 10:00:00,BMFBOVESPA:GOLL4,10.44413651 +180752,2009-06-22 10:00:00,BMFBOVESPA:GOLL4,10.03174177 +180753,2009-06-23 10:00:00,BMFBOVESPA:GOLL4,10.03174177 +180754,2009-06-24 10:00:00,BMFBOVESPA:GOLL4,9.91665486 +180755,2009-06-25 10:00:00,BMFBOVESPA:GOLL4,10.68390089 +180756,2009-06-26 10:00:00,BMFBOVESPA:GOLL4,10.78939722 +180757,2009-06-29 10:00:00,BMFBOVESPA:GOLL4,10.54004226 +180758,2009-06-30 10:00:00,BMFBOVESPA:GOLL4,10.10846637 +180759,2009-07-01 10:00:00,BMFBOVESPA:GOLL4,10.38659305 +180760,2009-07-02 10:00:00,BMFBOVESPA:GOLL4,10.14682867 +180761,2009-07-03 10:00:00,BMFBOVESPA:GOLL4,10.18519097 +180762,2009-07-06 10:00:00,BMFBOVESPA:GOLL4,10.47290823 +180763,2009-07-07 10:00:00,BMFBOVESPA:GOLL4,11.05793333 +180764,2009-07-08 10:00:00,BMFBOVESPA:GOLL4,10.55922341 +180765,2009-07-10 10:00:00,BMFBOVESPA:GOLL4,10.89489355 +180766,2009-07-13 10:00:00,BMFBOVESPA:GOLL4,10.9907993 +180767,2009-07-14 10:00:00,BMFBOVESPA:GOLL4,11.60459612 +180768,2009-07-15 10:00:00,BMFBOVESPA:GOLL4,12.53488192 +180769,2009-07-16 10:00:00,BMFBOVESPA:GOLL4,13.2829468 +180770,2009-07-17 10:00:00,BMFBOVESPA:GOLL4,13.2829468 +180771,2009-07-20 10:00:00,BMFBOVESPA:GOLL4,13.46516773 +180772,2009-07-21 10:00:00,BMFBOVESPA:GOLL4,13.2829468 +180773,2009-07-22 10:00:00,BMFBOVESPA:GOLL4,13.68575096 +180774,2009-07-23 10:00:00,BMFBOVESPA:GOLL4,14.12691742 +180775,2009-07-24 10:00:00,BMFBOVESPA:GOLL4,13.81042844 +180776,2009-07-27 10:00:00,BMFBOVESPA:GOLL4,13.66656981 +180777,2009-07-28 10:00:00,BMFBOVESPA:GOLL4,13.18704104 +180778,2009-07-29 10:00:00,BMFBOVESPA:GOLL4,12.88973321 +180779,2009-07-30 10:00:00,BMFBOVESPA:GOLL4,13.19663162 +180780,2009-07-31 10:00:00,BMFBOVESPA:GOLL4,12.74587458 +180781,2009-08-03 10:00:00,BMFBOVESPA:GOLL4,13.12949759 +180782,2009-08-04 10:00:00,BMFBOVESPA:GOLL4,13.36926197 +180783,2009-08-05 10:00:00,BMFBOVESPA:GOLL4,13.2829468 +180784,2009-08-06 10:00:00,BMFBOVESPA:GOLL4,13.33089967 +180785,2009-08-07 10:00:00,BMFBOVESPA:GOLL4,14.67358022 +180786,2009-08-10 10:00:00,BMFBOVESPA:GOLL4,14.80784827 +180787,2009-08-11 10:00:00,BMFBOVESPA:GOLL4,14.76948597 +180788,2009-08-12 10:00:00,BMFBOVESPA:GOLL4,16.620467 +180789,2009-08-13 10:00:00,BMFBOVESPA:GOLL4,17.39730264 +180790,2009-08-14 10:00:00,BMFBOVESPA:GOLL4,17.09040519 +180791,2009-08-17 10:00:00,BMFBOVESPA:GOLL4,17.12876845 +180792,2009-08-18 10:00:00,BMFBOVESPA:GOLL4,18.59612456 +180793,2009-08-19 10:00:00,BMFBOVESPA:GOLL4,19.03729198 +180794,2009-08-20 10:00:00,BMFBOVESPA:GOLL4,18.48103861 +180795,2009-08-21 10:00:00,BMFBOVESPA:GOLL4,18.48103861 +180796,2009-08-24 10:00:00,BMFBOVESPA:GOLL4,18.4234942 +180797,2009-08-25 10:00:00,BMFBOVESPA:GOLL4,17.00409001 +180798,2009-08-26 10:00:00,BMFBOVESPA:GOLL4,17.17672037 +180799,2009-08-27 10:00:00,BMFBOVESPA:GOLL4,16.99449848 +180800,2009-08-28 10:00:00,BMFBOVESPA:GOLL4,16.71637276 +180801,2009-08-31 10:00:00,BMFBOVESPA:GOLL4,16.11216555 +180802,2009-09-01 10:00:00,BMFBOVESPA:GOLL4,16.7547341 +180803,2009-09-02 10:00:00,BMFBOVESPA:GOLL4,16.32315917 +180804,2009-09-03 10:00:00,BMFBOVESPA:GOLL4,16.80268793 +180805,2009-09-04 10:00:00,BMFBOVESPA:GOLL4,16.84104928 +180806,2009-09-08 10:00:00,BMFBOVESPA:GOLL4,17.19590152 +180807,2009-09-09 10:00:00,BMFBOVESPA:GOLL4,17.02327117 +180808,2009-09-10 10:00:00,BMFBOVESPA:GOLL4,16.84104928 +180809,2009-09-11 10:00:00,BMFBOVESPA:GOLL4,16.88900407 +180810,2009-09-14 10:00:00,BMFBOVESPA:GOLL4,17.27262612 +180811,2009-09-15 10:00:00,BMFBOVESPA:GOLL4,17.05204385 +180812,2009-09-16 10:00:00,BMFBOVESPA:GOLL4,17.41648475 +180813,2009-09-17 10:00:00,BMFBOVESPA:GOLL4,17.22467229 +180814,2009-09-18 10:00:00,BMFBOVESPA:GOLL4,17.45484801 +180815,2009-09-21 10:00:00,BMFBOVESPA:GOLL4,17.27262612 +180816,2009-09-22 10:00:00,BMFBOVESPA:GOLL4,17.27262612 +180817,2009-09-23 10:00:00,BMFBOVESPA:GOLL4,16.620467 +180818,2009-09-24 10:00:00,BMFBOVESPA:GOLL4,16.69719161 +180819,2009-09-25 10:00:00,BMFBOVESPA:GOLL4,17.26303555 +180820,2009-09-28 10:00:00,BMFBOVESPA:GOLL4,17.22467229 +180821,2009-09-29 10:00:00,BMFBOVESPA:GOLL4,17.02327117 +180822,2009-09-30 10:00:00,BMFBOVESPA:GOLL4,17.05204385 +180823,2009-10-01 10:00:00,BMFBOVESPA:GOLL4,16.53415183 +180824,2009-10-02 10:00:00,BMFBOVESPA:GOLL4,17.03286174 +180825,2009-10-05 10:00:00,BMFBOVESPA:GOLL4,17.07122308 +180826,2009-10-06 10:00:00,BMFBOVESPA:GOLL4,16.85064081 +180827,2009-10-07 10:00:00,BMFBOVESPA:GOLL4,16.55333298 +180828,2009-10-08 10:00:00,BMFBOVESPA:GOLL4,15.8436304 +180829,2009-10-09 10:00:00,BMFBOVESPA:GOLL4,16.42865454 +180830,2009-10-13 10:00:00,BMFBOVESPA:GOLL4,16.43824511 +180831,2009-10-14 10:00:00,BMFBOVESPA:GOLL4,17.45484801 +180832,2009-10-15 10:00:00,BMFBOVESPA:GOLL4,17.9247862 +180833,2009-10-16 10:00:00,BMFBOVESPA:GOLL4,17.86724083 +180834,2009-10-19 09:00:00,BMFBOVESPA:GOLL4,17.36853284 +180835,2009-10-20 09:00:00,BMFBOVESPA:GOLL4,16.89859465 +180836,2009-10-21 09:00:00,BMFBOVESPA:GOLL4,16.63005758 +180837,2009-10-22 09:00:00,BMFBOVESPA:GOLL4,17.2822167 +180838,2009-10-23 09:00:00,BMFBOVESPA:GOLL4,17.4356659 +180839,2009-10-26 09:00:00,BMFBOVESPA:GOLL4,18.28922711 +180840,2009-10-27 09:00:00,BMFBOVESPA:GOLL4,17.55075185 +180841,2009-10-28 09:00:00,BMFBOVESPA:GOLL4,16.48619991 +180842,2009-10-29 09:00:00,BMFBOVESPA:GOLL4,17.55075185 +180843,2009-10-30 09:00:00,BMFBOVESPA:GOLL4,16.94654656 +180844,2009-11-03 09:00:00,BMFBOVESPA:GOLL4,17.01368059 +180845,2009-11-04 09:00:00,BMFBOVESPA:GOLL4,17.73297374 +180846,2009-11-05 09:00:00,BMFBOVESPA:GOLL4,18.02069196 +180847,2009-11-06 09:00:00,BMFBOVESPA:GOLL4,18.52899149 +180848,2009-11-09 09:00:00,BMFBOVESPA:GOLL4,19.03729198 +180849,2009-11-10 09:00:00,BMFBOVESPA:GOLL4,19.41132442 +180850,2009-11-11 09:00:00,BMFBOVESPA:GOLL4,19.09483543 +180851,2009-11-12 09:00:00,BMFBOVESPA:GOLL4,18.66325858 +180852,2009-11-13 09:00:00,BMFBOVESPA:GOLL4,19.26746579 +180853,2009-11-16 09:00:00,BMFBOVESPA:GOLL4,19.8620805 +180854,2009-11-17 09:00:00,BMFBOVESPA:GOLL4,20.61014633 +180855,2009-11-18 09:00:00,BMFBOVESPA:GOLL4,20.39915367 +180856,2009-11-19 09:00:00,BMFBOVESPA:GOLL4,20.97458915 +180857,2009-11-23 09:00:00,BMFBOVESPA:GOLL4,21.45411792 +180858,2009-11-24 09:00:00,BMFBOVESPA:GOLL4,21.63633693 +180859,2009-11-25 09:00:00,BMFBOVESPA:GOLL4,21.73224364 +180860,2009-11-26 09:00:00,BMFBOVESPA:GOLL4,21.3582112 +180861,2009-11-27 09:00:00,BMFBOVESPA:GOLL4,21.44452734 +180862,2009-11-30 09:00:00,BMFBOVESPA:GOLL4,23.22837243 +180863,2009-12-01 09:00:00,BMFBOVESPA:GOLL4,22.63375772 +180864,2009-12-02 09:00:00,BMFBOVESPA:GOLL4,23.29550837 +180865,2009-12-03 09:00:00,BMFBOVESPA:GOLL4,23.17082994 +180866,2009-12-04 09:00:00,BMFBOVESPA:GOLL4,23.33386972 +180867,2009-12-07 09:00:00,BMFBOVESPA:GOLL4,24.59982566 +180868,2009-12-08 09:00:00,BMFBOVESPA:GOLL4,25.33829995 +180869,2009-12-09 09:00:00,BMFBOVESPA:GOLL4,24.51350952 +180870,2009-12-10 09:00:00,BMFBOVESPA:GOLL4,25.1656696 +180871,2009-12-11 09:00:00,BMFBOVESPA:GOLL4,25.38625187 +180872,2009-12-14 09:00:00,BMFBOVESPA:GOLL4,24.60941623 +180873,2009-12-15 09:00:00,BMFBOVESPA:GOLL4,23.87094097 +180874,2009-12-16 09:00:00,BMFBOVESPA:GOLL4,24.27374514 +180875,2009-12-17 09:00:00,BMFBOVESPA:GOLL4,23.63117659 +180876,2009-12-18 09:00:00,BMFBOVESPA:GOLL4,22.6817106 +180877,2009-12-21 09:00:00,BMFBOVESPA:GOLL4,22.63375772 +180878,2009-12-22 09:00:00,BMFBOVESPA:GOLL4,23.71749273 +180879,2009-12-23 09:00:00,BMFBOVESPA:GOLL4,24.37924242 +180880,2009-12-28 09:00:00,BMFBOVESPA:GOLL4,23.99561941 +180881,2009-12-29 09:00:00,BMFBOVESPA:GOLL4,24.10111478 +180882,2009-12-30 09:00:00,BMFBOVESPA:GOLL4,24.21620264 +180883,2010-01-04 09:00:00,BMFBOVESPA:GOLL4,24.42719434 +180884,2010-01-05 09:00:00,BMFBOVESPA:GOLL4,24.21620264 +180885,2010-01-06 09:00:00,BMFBOVESPA:GOLL4,24.49433029 +180886,2010-01-07 09:00:00,BMFBOVESPA:GOLL4,24.7532739 +180887,2010-01-08 09:00:00,BMFBOVESPA:GOLL4,25.95209582 +180888,2010-01-11 09:00:00,BMFBOVESPA:GOLL4,26.02882042 +180889,2010-01-12 09:00:00,BMFBOVESPA:GOLL4,25.53970108 +180890,2010-01-13 09:00:00,BMFBOVESPA:GOLL4,25.80823814 +180891,2010-01-14 09:00:00,BMFBOVESPA:GOLL4,24.89713253 +180892,2010-01-15 09:00:00,BMFBOVESPA:GOLL4,24.33129051 +180893,2010-01-18 09:00:00,BMFBOVESPA:GOLL4,24.61900681 +180894,2010-01-19 09:00:00,BMFBOVESPA:GOLL4,24.90672311 +180895,2010-01-20 09:00:00,BMFBOVESPA:GOLL4,24.33129051 +180896,2010-01-21 09:00:00,BMFBOVESPA:GOLL4,22.77761635 +180897,2010-01-22 09:00:00,BMFBOVESPA:GOLL4,22.09668646 +180898,2010-01-26 09:00:00,BMFBOVESPA:GOLL4,22.50907928 +180899,2010-01-27 09:00:00,BMFBOVESPA:GOLL4,22.17341106 +180900,2010-01-28 09:00:00,BMFBOVESPA:GOLL4,22.23095356 +180901,2010-01-29 09:00:00,BMFBOVESPA:GOLL4,21.45411792 +180902,2010-02-01 09:00:00,BMFBOVESPA:GOLL4,21.27189603 +180903,2010-02-02 09:00:00,BMFBOVESPA:GOLL4,22.89270421 +180904,2010-02-03 09:00:00,BMFBOVESPA:GOLL4,22.47071794 +180905,2010-02-04 09:00:00,BMFBOVESPA:GOLL4,21.40616408 +180906,2010-02-05 09:00:00,BMFBOVESPA:GOLL4,21.12803835 +180907,2010-02-08 09:00:00,BMFBOVESPA:GOLL4,21.63633693 +180908,2010-02-09 09:00:00,BMFBOVESPA:GOLL4,22.89270421 +180909,2010-02-10 09:00:00,BMFBOVESPA:GOLL4,23.08451476 +180910,2010-02-11 09:00:00,BMFBOVESPA:GOLL4,23.35305087 +180911,2010-02-12 09:00:00,BMFBOVESPA:GOLL4,23.35305087 +180912,2010-02-17 09:00:00,BMFBOVESPA:GOLL4,23.52568218 +180913,2010-02-18 09:00:00,BMFBOVESPA:GOLL4,23.44895758 +180914,2010-02-19 09:00:00,BMFBOVESPA:GOLL4,22.88311364 +180915,2010-02-22 10:00:00,BMFBOVESPA:GOLL4,22.72007386 +180916,2010-02-23 10:00:00,BMFBOVESPA:GOLL4,22.53785197 +180917,2010-02-24 10:00:00,BMFBOVESPA:GOLL4,22.10627512 +180918,2010-02-25 10:00:00,BMFBOVESPA:GOLL4,21.67470019 +180919,2010-02-26 10:00:00,BMFBOVESPA:GOLL4,22.7967975 +180920,2010-03-01 10:00:00,BMFBOVESPA:GOLL4,23.40100374 +180921,2010-03-02 10:00:00,BMFBOVESPA:GOLL4,22.94065613 +180922,2010-03-03 10:00:00,BMFBOVESPA:GOLL4,22.47071794 +180923,2010-03-04 10:00:00,BMFBOVESPA:GOLL4,22.41317545 +180924,2010-03-05 10:00:00,BMFBOVESPA:GOLL4,22.01037128 +180925,2010-03-08 10:00:00,BMFBOVESPA:GOLL4,21.71306153 +180926,2010-03-09 10:00:00,BMFBOVESPA:GOLL4,22.1925903 +180927,2010-03-10 10:00:00,BMFBOVESPA:GOLL4,22.47071794 +180928,2010-03-11 10:00:00,BMFBOVESPA:GOLL4,22.64334925 +180929,2010-03-12 10:00:00,BMFBOVESPA:GOLL4,22.33645084 +180930,2010-03-15 10:00:00,BMFBOVESPA:GOLL4,21.92405611 +180931,2010-03-16 10:00:00,BMFBOVESPA:GOLL4,21.8473315 +180932,2010-03-17 10:00:00,BMFBOVESPA:GOLL4,21.40616408 +180933,2010-03-18 10:00:00,BMFBOVESPA:GOLL4,21.22394219 +180934,2010-03-19 10:00:00,BMFBOVESPA:GOLL4,20.57178499 +180935,2010-03-22 10:00:00,BMFBOVESPA:GOLL4,20.80195879 +180936,2010-03-23 10:00:00,BMFBOVESPA:GOLL4,20.65810017 +180937,2010-03-24 10:00:00,BMFBOVESPA:GOLL4,20.6197369 +180938,2010-03-25 10:00:00,BMFBOVESPA:GOLL4,20.52383115 +180939,2010-03-26 10:00:00,BMFBOVESPA:GOLL4,20.52383115 +180940,2010-03-29 10:00:00,BMFBOVESPA:GOLL4,20.754004 +180941,2010-03-30 10:00:00,BMFBOVESPA:GOLL4,21.52871077 +180942,2010-03-31 10:00:00,BMFBOVESPA:GOLL4,22.1036027 +180943,2010-04-01 10:00:00,BMFBOVESPA:GOLL4,22.58928925 +180944,2010-04-05 10:00:00,BMFBOVESPA:GOLL4,22.72805528 +180945,2010-04-06 10:00:00,BMFBOVESPA:GOLL4,22.00448538 +180946,2010-04-07 10:00:00,BMFBOVESPA:GOLL4,22.71814335 +180947,2010-04-08 10:00:00,BMFBOVESPA:GOLL4,23.6300409 +180948,2010-04-09 10:00:00,BMFBOVESPA:GOLL4,23.59039219 +180949,2010-04-12 10:00:00,BMFBOVESPA:GOLL4,23.59039219 +180950,2010-04-13 10:00:00,BMFBOVESPA:GOLL4,22.87673422 +180951,2010-04-14 10:00:00,BMFBOVESPA:GOLL4,23.05514896 +180952,2010-04-15 10:00:00,BMFBOVESPA:GOLL4,23.57057031 +180953,2010-04-16 10:00:00,BMFBOVESPA:GOLL4,22.99567837 +180954,2010-04-19 10:00:00,BMFBOVESPA:GOLL4,22.49016995 +180955,2010-04-20 10:00:00,BMFBOVESPA:GOLL4,22.57937732 +180956,2010-04-22 10:00:00,BMFBOVESPA:GOLL4,22.84699744 +180957,2010-04-23 10:00:00,BMFBOVESPA:GOLL4,22.84699744 +180958,2010-04-26 10:00:00,BMFBOVESPA:GOLL4,22.5991992 +180959,2010-04-27 10:00:00,BMFBOVESPA:GOLL4,21.3106493 +180960,2010-04-28 10:00:00,BMFBOVESPA:GOLL4,22.12342755 +180961,2010-04-29 10:00:00,BMFBOVESPA:GOLL4,22.46043317 +180962,2010-04-30 10:00:00,BMFBOVESPA:GOLL4,22.89655808 +180963,2010-05-03 10:00:00,BMFBOVESPA:GOLL4,22.96594159 +180964,2010-05-04 10:00:00,BMFBOVESPA:GOLL4,22.57937732 +180965,2010-05-05 10:00:00,BMFBOVESPA:GOLL4,22.94611773 +180966,2010-05-06 10:00:00,BMFBOVESPA:GOLL4,21.7071265 +180967,2010-05-07 10:00:00,BMFBOVESPA:GOLL4,21.00338046 +180968,2010-05-10 10:00:00,BMFBOVESPA:GOLL4,22.0738679 +180969,2010-05-11 10:00:00,BMFBOVESPA:GOLL4,21.65756685 +180970,2010-05-12 10:00:00,BMFBOVESPA:GOLL4,22.29193036 +180971,2010-05-13 10:00:00,BMFBOVESPA:GOLL4,22.31175422 +180972,2010-05-14 10:00:00,BMFBOVESPA:GOLL4,22.38113773 +180973,2010-05-17 10:00:00,BMFBOVESPA:GOLL4,22.08378082 +180974,2010-05-18 10:00:00,BMFBOVESPA:GOLL4,22.09369275 +180975,2010-05-19 10:00:00,BMFBOVESPA:GOLL4,21.80624579 +180976,2010-05-20 10:00:00,BMFBOVESPA:GOLL4,20.66637386 +180977,2010-05-21 10:00:00,BMFBOVESPA:GOLL4,20.61681321 +180978,2010-05-24 10:00:00,BMFBOVESPA:GOLL4,20.35910502 +180979,2010-05-25 10:00:00,BMFBOVESPA:GOLL4,19.93289203 +180980,2010-05-26 10:00:00,BMFBOVESPA:GOLL4,19.52650291 +180981,2010-05-27 10:00:00,BMFBOVESPA:GOLL4,20.17077736 +180982,2010-05-28 10:00:00,BMFBOVESPA:GOLL4,20.08156999 +180983,2010-05-31 10:00:00,BMFBOVESPA:GOLL4,20.12121672 +180984,2010-06-01 10:00:00,BMFBOVESPA:GOLL4,20.55734263 +180985,2010-06-02 10:00:00,BMFBOVESPA:GOLL4,21.1817952 +180986,2010-06-04 10:00:00,BMFBOVESPA:GOLL4,21.16197035 +180987,2010-06-07 10:00:00,BMFBOVESPA:GOLL4,21.4097686 +180988,2010-06-08 10:00:00,BMFBOVESPA:GOLL4,21.30073737 +180989,2010-06-09 10:00:00,BMFBOVESPA:GOLL4,20.60690327 +180990,2010-06-10 10:00:00,BMFBOVESPA:GOLL4,21.16197035 +180991,2010-06-11 10:00:00,BMFBOVESPA:GOLL4,21.4097686 +180992,2010-06-14 10:00:00,BMFBOVESPA:GOLL4,21.13223456 +180993,2010-06-15 10:00:00,BMFBOVESPA:GOLL4,22.78752686 +180994,2010-06-16 10:00:00,BMFBOVESPA:GOLL4,22.77761493 +180995,2010-06-17 10:00:00,BMFBOVESPA:GOLL4,22.39104966 +180996,2010-06-18 10:00:00,BMFBOVESPA:GOLL4,23.0353251 +180997,2010-06-21 10:00:00,BMFBOVESPA:GOLL4,22.72805528 +180998,2010-06-22 10:00:00,BMFBOVESPA:GOLL4,22.69831949 +180999,2010-06-23 10:00:00,BMFBOVESPA:GOLL4,22.57937732 +181000,2010-06-24 10:00:00,BMFBOVESPA:GOLL4,21.86571638 +181001,2010-06-25 10:00:00,BMFBOVESPA:GOLL4,21.90536509 +181002,2010-06-28 10:00:00,BMFBOVESPA:GOLL4,21.7071265 +181003,2010-06-29 10:00:00,BMFBOVESPA:GOLL4,20.99346754 +181004,2010-06-30 10:00:00,BMFBOVESPA:GOLL4,21.19170515 +181005,2010-07-01 10:00:00,BMFBOVESPA:GOLL4,21.21153 +181006,2010-07-02 10:00:00,BMFBOVESPA:GOLL4,21.65756685 +181007,2010-07-05 10:00:00,BMFBOVESPA:GOLL4,21.39985667 +181008,2010-07-06 10:00:00,BMFBOVESPA:GOLL4,21.55844755 +181009,2010-07-07 10:00:00,BMFBOVESPA:GOLL4,22.08378082 +181010,2010-07-08 10:00:00,BMFBOVESPA:GOLL4,22.15316334 +181011,2010-07-12 10:00:00,BMFBOVESPA:GOLL4,22.32166615 +181012,2010-07-13 10:00:00,BMFBOVESPA:GOLL4,22.75779007 +181013,2010-07-14 10:00:00,BMFBOVESPA:GOLL4,23.16418118 +181014,2010-07-15 10:00:00,BMFBOVESPA:GOLL4,23.88775107 +181015,2010-07-16 10:00:00,BMFBOVESPA:GOLL4,22.68840656 +181016,2010-07-19 10:00:00,BMFBOVESPA:GOLL4,22.68840656 +181017,2010-07-20 10:00:00,BMFBOVESPA:GOLL4,22.45052124 +181018,2010-07-21 10:00:00,BMFBOVESPA:GOLL4,22.05404404 +181019,2010-07-22 10:00:00,BMFBOVESPA:GOLL4,22.89655808 +181020,2010-07-23 10:00:00,BMFBOVESPA:GOLL4,23.47145002 +181021,2010-07-26 10:00:00,BMFBOVESPA:GOLL4,23.78863178 +181022,2010-07-27 10:00:00,BMFBOVESPA:GOLL4,23.50118482 +181023,2010-07-28 10:00:00,BMFBOVESPA:GOLL4,23.09479569 +181024,2010-07-29 10:00:00,BMFBOVESPA:GOLL4,23.66968763 +181025,2010-07-30 10:00:00,BMFBOVESPA:GOLL4,24.28422827 +181026,2010-08-02 10:00:00,BMFBOVESPA:GOLL4,25.06727172 +181027,2010-08-03 10:00:00,BMFBOVESPA:GOLL4,23.70933634 +181028,2010-08-04 10:00:00,BMFBOVESPA:GOLL4,23.68951248 +181029,2010-08-05 10:00:00,BMFBOVESPA:GOLL4,23.11462054 +181030,2010-08-06 10:00:00,BMFBOVESPA:GOLL4,23.98687137 +181031,2010-08-09 10:00:00,BMFBOVESPA:GOLL4,23.55074546 +181032,2010-08-10 10:00:00,BMFBOVESPA:GOLL4,24.07607873 +181033,2010-08-11 10:00:00,BMFBOVESPA:GOLL4,23.73907312 +181034,2010-08-12 10:00:00,BMFBOVESPA:GOLL4,23.29303528 +181035,2010-08-13 10:00:00,BMFBOVESPA:GOLL4,25.77101776 +181036,2010-08-16 10:00:00,BMFBOVESPA:GOLL4,24.28422827 +181037,2010-08-17 10:00:00,BMFBOVESPA:GOLL4,24.76000091 +181038,2010-08-18 10:00:00,BMFBOVESPA:GOLL4,24.44281915 +181039,2010-08-19 10:00:00,BMFBOVESPA:GOLL4,23.897664 +181040,2010-08-20 10:00:00,BMFBOVESPA:GOLL4,23.6300409 +181041,2010-08-23 10:00:00,BMFBOVESPA:GOLL4,22.81726264 +181042,2010-08-24 10:00:00,BMFBOVESPA:GOLL4,22.20272299 +181043,2010-08-25 10:00:00,BMFBOVESPA:GOLL4,21.54853562 +181044,2010-08-26 10:00:00,BMFBOVESPA:GOLL4,21.1817952 +181045,2010-08-27 10:00:00,BMFBOVESPA:GOLL4,22.51990376 +181046,2010-08-30 10:00:00,BMFBOVESPA:GOLL4,22.02430726 +181047,2010-08-31 10:00:00,BMFBOVESPA:GOLL4,22.50008188 +181048,2010-09-01 10:00:00,BMFBOVESPA:GOLL4,23.29303528 +181049,2010-09-02 10:00:00,BMFBOVESPA:GOLL4,23.4020675 +181050,2010-09-03 10:00:00,BMFBOVESPA:GOLL4,23.14435633 +181051,2010-09-06 10:00:00,BMFBOVESPA:GOLL4,23.4020675 +181052,2010-09-08 10:00:00,BMFBOVESPA:GOLL4,23.63995283 +181053,2010-09-09 10:00:00,BMFBOVESPA:GOLL4,24.03643002 +181054,2010-09-10 10:00:00,BMFBOVESPA:GOLL4,24.23466961 +181055,2010-09-13 10:00:00,BMFBOVESPA:GOLL4,24.46264301 +181056,2010-09-14 10:00:00,BMFBOVESPA:GOLL4,25.20603775 +181057,2010-09-15 10:00:00,BMFBOVESPA:GOLL4,25.52321951 +181058,2010-09-16 10:00:00,BMFBOVESPA:GOLL4,25.02762301 +181059,2010-09-17 10:00:00,BMFBOVESPA:GOLL4,24.97806436 +181060,2010-09-20 10:00:00,BMFBOVESPA:GOLL4,25.29524512 +181061,2010-09-21 10:00:00,BMFBOVESPA:GOLL4,25.15647711 +181062,2010-09-22 10:00:00,BMFBOVESPA:GOLL4,26.06837466 +181063,2010-09-23 10:00:00,BMFBOVESPA:GOLL4,26.16749495 +181064,2010-09-24 10:00:00,BMFBOVESPA:GOLL4,25.91969671 +181065,2010-09-27 10:00:00,BMFBOVESPA:GOLL4,26.44502899 +181066,2010-09-28 10:00:00,BMFBOVESPA:GOLL4,26.76221075 +181067,2010-09-29 10:00:00,BMFBOVESPA:GOLL4,26.07828659 +181068,2010-09-30 10:00:00,BMFBOVESPA:GOLL4,25.7214591 +181069,2010-10-01 10:00:00,BMFBOVESPA:GOLL4,26.90097678 +181070,2010-10-04 10:00:00,BMFBOVESPA:GOLL4,26.99018514 +181071,2010-10-05 10:00:00,BMFBOVESPA:GOLL4,27.25780724 +181072,2010-10-06 10:00:00,BMFBOVESPA:GOLL4,27.39657327 +181073,2010-10-07 10:00:00,BMFBOVESPA:GOLL4,27.35692654 +181074,2010-10-08 10:00:00,BMFBOVESPA:GOLL4,28.15979286 +181075,2010-10-11 10:00:00,BMFBOVESPA:GOLL4,28.15979286 +181076,2010-10-13 10:00:00,BMFBOVESPA:GOLL4,29.53755013 +181077,2010-10-14 10:00:00,BMFBOVESPA:GOLL4,29.20054451 +181078,2010-10-15 10:00:00,BMFBOVESPA:GOLL4,29.73578972 +181079,2010-10-18 09:00:00,BMFBOVESPA:GOLL4,28.95274627 +181080,2010-10-19 09:00:00,BMFBOVESPA:GOLL4,29.131161 +181081,2010-10-20 09:00:00,BMFBOVESPA:GOLL4,29.54746206 +181082,2010-10-21 09:00:00,BMFBOVESPA:GOLL4,29.08160235 +181083,2010-10-22 09:00:00,BMFBOVESPA:GOLL4,29.09151428 +181084,2010-10-25 09:00:00,BMFBOVESPA:GOLL4,28.36794438 +181085,2010-10-26 09:00:00,BMFBOVESPA:GOLL4,29.14107393 +181086,2010-10-27 09:00:00,BMFBOVESPA:GOLL4,28.94283632 +181087,2010-10-28 09:00:00,BMFBOVESPA:GOLL4,29.04195363 +181088,2010-10-29 09:00:00,BMFBOVESPA:GOLL4,29.09151428 +181089,2010-11-01 09:00:00,BMFBOVESPA:GOLL4,29.90429253 +181090,2010-11-03 09:00:00,BMFBOVESPA:GOLL4,30.13226692 +181091,2010-11-04 09:00:00,BMFBOVESPA:GOLL4,30.08270727 +181092,2010-11-05 09:00:00,BMFBOVESPA:GOLL4,29.14107393 +181093,2010-11-08 09:00:00,BMFBOVESPA:GOLL4,28.75450866 +181094,2010-11-09 09:00:00,BMFBOVESPA:GOLL4,28.15979286 +181095,2010-11-10 09:00:00,BMFBOVESPA:GOLL4,28.24900023 +181096,2010-11-11 09:00:00,BMFBOVESPA:GOLL4,27.79305245 +181097,2010-11-12 09:00:00,BMFBOVESPA:GOLL4,28.24900023 +181098,2010-11-16 09:00:00,BMFBOVESPA:GOLL4,27.75340374 +181099,2010-11-17 09:00:00,BMFBOVESPA:GOLL4,28.4670617 +181100,2010-11-18 09:00:00,BMFBOVESPA:GOLL4,28.44723982 +181101,2010-11-19 09:00:00,BMFBOVESPA:GOLL4,28.51662234 +181102,2010-11-22 09:00:00,BMFBOVESPA:GOLL4,27.70384508 +181103,2010-11-23 09:00:00,BMFBOVESPA:GOLL4,26.71265209 +181104,2010-11-24 09:00:00,BMFBOVESPA:GOLL4,27.58490093 +181105,2010-11-25 09:00:00,BMFBOVESPA:GOLL4,27.70384508 +181106,2010-11-26 09:00:00,BMFBOVESPA:GOLL4,27.21815853 +181107,2010-11-29 09:00:00,BMFBOVESPA:GOLL4,27.08930443 +181108,2010-11-30 09:00:00,BMFBOVESPA:GOLL4,27.20824858 +181109,2010-12-01 09:00:00,BMFBOVESPA:GOLL4,27.84261111 +181110,2010-12-02 09:00:00,BMFBOVESPA:GOLL4,28.12014614 +181111,2010-12-03 09:00:00,BMFBOVESPA:GOLL4,28.10032129 +181112,2010-12-06 09:00:00,BMFBOVESPA:GOLL4,27.41639812 +181113,2010-12-07 09:00:00,BMFBOVESPA:GOLL4,26.76221075 +181114,2010-12-08 09:00:00,BMFBOVESPA:GOLL4,26.46485384 +181115,2010-12-09 09:00:00,BMFBOVESPA:GOLL4,25.7511939 +181116,2010-12-10 09:00:00,BMFBOVESPA:GOLL4,25.69172232 +181117,2010-12-13 09:00:00,BMFBOVESPA:GOLL4,25.4835708 +181118,2010-12-14 09:00:00,BMFBOVESPA:GOLL4,25.18621389 +181119,2010-12-15 09:00:00,BMFBOVESPA:GOLL4,25.52321951 +181120,2010-12-16 09:00:00,BMFBOVESPA:GOLL4,24.67079255 +181121,2010-12-17 09:00:00,BMFBOVESPA:GOLL4,25.14656716 +181122,2010-12-20 09:00:00,BMFBOVESPA:GOLL4,24.97806436 +181123,2010-12-21 09:00:00,BMFBOVESPA:GOLL4,24.84920828 +181124,2010-12-22 09:00:00,BMFBOVESPA:GOLL4,24.2941402 +181125,2010-12-23 09:00:00,BMFBOVESPA:GOLL4,24.87894407 +181126,2010-12-27 09:00:00,BMFBOVESPA:GOLL4,24.47255593 +181127,2010-12-28 09:00:00,BMFBOVESPA:GOLL4,24.28422827 +181128,2010-12-29 09:00:00,BMFBOVESPA:GOLL4,24.77982477 +181129,2010-12-30 09:00:00,BMFBOVESPA:GOLL4,24.87894407 +181130,2011-01-03 09:00:00,BMFBOVESPA:GOLL4,25.67189846 +181131,2011-01-04 09:00:00,BMFBOVESPA:GOLL4,26.24679039 +181132,2011-01-05 09:00:00,BMFBOVESPA:GOLL4,26.25670232 +181133,2011-01-06 09:00:00,BMFBOVESPA:GOLL4,25.69172232 +181134,2011-01-07 09:00:00,BMFBOVESPA:GOLL4,25.69172232 +181135,2011-01-10 09:00:00,BMFBOVESPA:GOLL4,25.27542126 +181136,2011-01-11 09:00:00,BMFBOVESPA:GOLL4,25.91969671 +181137,2011-01-12 09:00:00,BMFBOVESPA:GOLL4,26.56397116 +181138,2011-01-13 09:00:00,BMFBOVESPA:GOLL4,26.46485384 +181139,2011-01-14 09:00:00,BMFBOVESPA:GOLL4,26.26661425 +181140,2011-01-17 09:00:00,BMFBOVESPA:GOLL4,25.77101776 +181141,2011-01-18 09:00:00,BMFBOVESPA:GOLL4,26.23687747 +181142,2011-01-19 09:00:00,BMFBOVESPA:GOLL4,25.78092969 +181143,2011-01-20 09:00:00,BMFBOVESPA:GOLL4,25.32497992 +181144,2011-01-21 09:00:00,BMFBOVESPA:GOLL4,25.49348273 +181145,2011-01-24 09:00:00,BMFBOVESPA:GOLL4,25.53313144 +181146,2011-01-26 09:00:00,BMFBOVESPA:GOLL4,25.49348273 +181147,2011-01-27 09:00:00,BMFBOVESPA:GOLL4,24.90867886 +181148,2011-01-28 09:00:00,BMFBOVESPA:GOLL4,24.30405213 +181149,2011-01-31 09:00:00,BMFBOVESPA:GOLL4,23.60030412 +181150,2011-02-01 09:00:00,BMFBOVESPA:GOLL4,23.97695944 +181151,2011-02-02 09:00:00,BMFBOVESPA:GOLL4,23.2632985 +181152,2011-02-03 09:00:00,BMFBOVESPA:GOLL4,22.96594159 +181153,2011-02-04 09:00:00,BMFBOVESPA:GOLL4,22.4703451 +181154,2011-02-07 09:00:00,BMFBOVESPA:GOLL4,22.50008188 +181155,2011-02-08 09:00:00,BMFBOVESPA:GOLL4,22.88664615 +181156,2011-02-09 09:00:00,BMFBOVESPA:GOLL4,21.88554123 +181157,2011-02-10 09:00:00,BMFBOVESPA:GOLL4,22.30184229 +181158,2011-02-11 09:00:00,BMFBOVESPA:GOLL4,23.50118482 +181159,2011-02-14 09:00:00,BMFBOVESPA:GOLL4,23.41197943 +181160,2011-02-15 09:00:00,BMFBOVESPA:GOLL4,22.89655808 +181161,2011-02-16 09:00:00,BMFBOVESPA:GOLL4,23.25338657 +181162,2011-02-17 09:00:00,BMFBOVESPA:GOLL4,22.81726264 +181163,2011-02-18 09:00:00,BMFBOVESPA:GOLL4,22.79743879 +181164,2011-02-21 10:00:00,BMFBOVESPA:GOLL4,22.04413211 +181165,2011-02-22 10:00:00,BMFBOVESPA:GOLL4,21.95492474 +181166,2011-02-23 10:00:00,BMFBOVESPA:GOLL4,21.33047316 +181167,2011-02-24 10:00:00,BMFBOVESPA:GOLL4,21.95492474 +181168,2011-02-25 10:00:00,BMFBOVESPA:GOLL4,21.56835948 +181169,2011-02-28 10:00:00,BMFBOVESPA:GOLL4,21.82606965 +181170,2011-03-01 10:00:00,BMFBOVESPA:GOLL4,21.11240971 +181171,2011-03-02 10:00:00,BMFBOVESPA:GOLL4,21.11240971 +181172,2011-03-03 10:00:00,BMFBOVESPA:GOLL4,21.3106493 +181173,2011-03-04 10:00:00,BMFBOVESPA:GOLL4,21.17188327 +181174,2011-03-09 10:00:00,BMFBOVESPA:GOLL4,21.11240971 +181175,2011-03-10 10:00:00,BMFBOVESPA:GOLL4,20.53751778 +181176,2011-03-11 10:00:00,BMFBOVESPA:GOLL4,21.02320234 +181177,2011-03-14 10:00:00,BMFBOVESPA:GOLL4,21.01329239 +181178,2011-03-15 10:00:00,BMFBOVESPA:GOLL4,21.99457345 +181179,2011-03-16 10:00:00,BMFBOVESPA:GOLL4,21.69721357 +181180,2011-03-17 10:00:00,BMFBOVESPA:GOLL4,21.42959345 +181181,2011-03-18 10:00:00,BMFBOVESPA:GOLL4,21.54853562 +181182,2011-03-21 10:00:00,BMFBOVESPA:GOLL4,21.22144193 +181183,2011-03-22 10:00:00,BMFBOVESPA:GOLL4,21.48906404 +181184,2011-03-23 10:00:00,BMFBOVESPA:GOLL4,21.80624579 +181185,2011-03-24 10:00:00,BMFBOVESPA:GOLL4,21.89545316 +181186,2011-03-25 10:00:00,BMFBOVESPA:GOLL4,21.95492474 +181187,2011-03-28 10:00:00,BMFBOVESPA:GOLL4,22.05404404 +181188,2011-03-29 10:00:00,BMFBOVESPA:GOLL4,21.89545316 +181189,2011-03-30 10:00:00,BMFBOVESPA:GOLL4,21.90536509 +181190,2011-03-31 10:00:00,BMFBOVESPA:GOLL4,21.64765492 +181191,2011-04-01 10:00:00,BMFBOVESPA:GOLL4,21.61791813 +181192,2011-04-04 10:00:00,BMFBOVESPA:GOLL4,21.65756685 +181193,2011-04-05 10:00:00,BMFBOVESPA:GOLL4,21.66747977 +181194,2011-04-06 10:00:00,BMFBOVESPA:GOLL4,21.55844755 +181195,2011-04-07 10:00:00,BMFBOVESPA:GOLL4,21.19170515 +181196,2011-04-08 10:00:00,BMFBOVESPA:GOLL4,20.68619871 +181197,2011-04-11 10:00:00,BMFBOVESPA:GOLL4,20.5474307 +181198,2011-04-12 10:00:00,BMFBOVESPA:GOLL4,20.44831041 +181199,2011-04-13 10:00:00,BMFBOVESPA:GOLL4,20.61681321 +181200,2011-04-14 10:00:00,BMFBOVESPA:GOLL4,20.65646193 +181201,2011-04-15 10:00:00,BMFBOVESPA:GOLL4,20.85470151 +181202,2011-04-18 10:00:00,BMFBOVESPA:GOLL4,20.46813526 +181203,2011-04-19 10:00:00,BMFBOVESPA:GOLL4,20.59699134 +181204,2011-04-20 10:00:00,BMFBOVESPA:GOLL4,21.32056123 +181205,2011-04-25 10:00:00,BMFBOVESPA:GOLL4,21.56835948 +181206,2011-04-26 10:00:00,BMFBOVESPA:GOLL4,21.69721357 +181207,2011-04-27 10:00:00,BMFBOVESPA:GOLL4,21.26109064 +181208,2011-04-28 10:00:00,BMFBOVESPA:GOLL4,21.51879884 +181209,2011-04-29 10:00:00,BMFBOVESPA:GOLL4,21.60800621 +181210,2011-05-02 10:00:00,BMFBOVESPA:GOLL4,21.59809626 +181211,2011-05-03 10:00:00,BMFBOVESPA:GOLL4,21.08267491 +181212,2011-05-04 10:00:00,BMFBOVESPA:GOLL4,21.21153 +181213,2011-05-05 10:00:00,BMFBOVESPA:GOLL4,21.940001 +181214,2011-05-06 10:00:00,BMFBOVESPA:GOLL4,22.1 +181215,2011-05-09 10:00:00,BMFBOVESPA:GOLL4,21.52 +181216,2011-05-10 10:00:00,BMFBOVESPA:GOLL4,21.9 +181217,2011-05-11 10:00:00,BMFBOVESPA:GOLL4,20.99 +181218,2011-05-12 10:00:00,BMFBOVESPA:GOLL4,21.26 +181219,2011-05-13 10:00:00,BMFBOVESPA:GOLL4,21.0 +181220,2011-05-16 10:00:00,BMFBOVESPA:GOLL4,20.719999 +181221,2011-05-17 10:00:00,BMFBOVESPA:GOLL4,20.860001 +181222,2011-05-18 10:00:00,BMFBOVESPA:GOLL4,20.440001 +181223,2011-05-19 10:00:00,BMFBOVESPA:GOLL4,20.07 +181224,2011-05-20 10:00:00,BMFBOVESPA:GOLL4,19.66 +181225,2011-05-23 10:00:00,BMFBOVESPA:GOLL4,19.58 +181226,2011-05-24 10:00:00,BMFBOVESPA:GOLL4,19.83 +181227,2011-05-25 10:00:00,BMFBOVESPA:GOLL4,19.85 +181228,2011-05-26 10:00:00,BMFBOVESPA:GOLL4,19.6 +181229,2011-05-27 10:00:00,BMFBOVESPA:GOLL4,19.52 +181230,2011-05-30 10:00:00,BMFBOVESPA:GOLL4,20.139999 +181231,2011-05-31 10:00:00,BMFBOVESPA:GOLL4,19.940001 +181232,2011-06-01 10:00:00,BMFBOVESPA:GOLL4,19.790001 +181233,2011-06-02 10:00:00,BMFBOVESPA:GOLL4,20.540001 +181234,2011-06-03 10:00:00,BMFBOVESPA:GOLL4,20.65 +181235,2011-06-06 10:00:00,BMFBOVESPA:GOLL4,20.01 +181236,2011-06-07 10:00:00,BMFBOVESPA:GOLL4,20.1 +181237,2011-06-08 10:00:00,BMFBOVESPA:GOLL4,19.370001 +181238,2011-06-09 10:00:00,BMFBOVESPA:GOLL4,19.09 +181239,2011-06-10 10:00:00,BMFBOVESPA:GOLL4,18.85 +181240,2011-06-13 10:00:00,BMFBOVESPA:GOLL4,18.629999 +181241,2011-06-14 10:00:00,BMFBOVESPA:GOLL4,18.870001 +181242,2011-06-15 10:00:00,BMFBOVESPA:GOLL4,18.52 +181243,2011-06-16 10:00:00,BMFBOVESPA:GOLL4,17.9 +181244,2011-06-17 10:00:00,BMFBOVESPA:GOLL4,17.940001 +181245,2011-06-20 10:00:00,BMFBOVESPA:GOLL4,18.26 +181246,2011-06-21 10:00:00,BMFBOVESPA:GOLL4,17.98 +181247,2011-06-22 10:00:00,BMFBOVESPA:GOLL4,17.65 +181248,2011-06-24 10:00:00,BMFBOVESPA:GOLL4,18.43 +181249,2011-06-27 10:00:00,BMFBOVESPA:GOLL4,18.43 +181250,2011-06-28 10:00:00,BMFBOVESPA:GOLL4,19.049999 +181251,2011-06-29 10:00:00,BMFBOVESPA:GOLL4,18.799999 +181252,2011-06-30 10:00:00,BMFBOVESPA:GOLL4,18.629999 +181253,2011-07-01 10:00:00,BMFBOVESPA:GOLL4,19.42 +181254,2011-07-04 10:00:00,BMFBOVESPA:GOLL4,20.059999 +181255,2011-07-05 10:00:00,BMFBOVESPA:GOLL4,20.299999 +181256,2011-07-06 10:00:00,BMFBOVESPA:GOLL4,19.77 +181257,2011-07-07 10:00:00,BMFBOVESPA:GOLL4,19.1 +181258,2011-07-08 10:00:00,BMFBOVESPA:GOLL4,19.77 +181259,2011-07-11 10:00:00,BMFBOVESPA:GOLL4,18.75 +181260,2011-07-12 10:00:00,BMFBOVESPA:GOLL4,18.15 +181261,2011-07-13 10:00:00,BMFBOVESPA:GOLL4,17.950001 +181262,2011-07-14 10:00:00,BMFBOVESPA:GOLL4,17.459999 +181263,2011-07-15 10:00:00,BMFBOVESPA:GOLL4,17.469999 +181264,2011-07-18 10:00:00,BMFBOVESPA:GOLL4,16.700001 +181265,2011-07-19 10:00:00,BMFBOVESPA:GOLL4,16.48 +181266,2011-07-20 10:00:00,BMFBOVESPA:GOLL4,16.25 +181267,2011-07-21 10:00:00,BMFBOVESPA:GOLL4,16.48 +181268,2011-07-22 10:00:00,BMFBOVESPA:GOLL4,17.0 +181269,2011-07-25 10:00:00,BMFBOVESPA:GOLL4,16.469999 +181270,2011-07-26 10:00:00,BMFBOVESPA:GOLL4,15.97 +181271,2011-07-27 10:00:00,BMFBOVESPA:GOLL4,15.54 +181272,2011-07-28 10:00:00,BMFBOVESPA:GOLL4,15.31 +181273,2011-07-29 10:00:00,BMFBOVESPA:GOLL4,12.0 +181274,2011-08-01 10:00:00,BMFBOVESPA:GOLL4,11.9 +181275,2011-08-02 10:00:00,BMFBOVESPA:GOLL4,11.8 +181276,2011-08-03 10:00:00,BMFBOVESPA:GOLL4,10.84 +181277,2011-08-04 10:00:00,BMFBOVESPA:GOLL4,10.02 +181278,2011-08-05 10:00:00,BMFBOVESPA:GOLL4,9.83 +181279,2011-08-08 10:00:00,BMFBOVESPA:GOLL4,9.12 +181280,2011-08-09 10:00:00,BMFBOVESPA:GOLL4,10.74 +181281,2011-08-10 10:00:00,BMFBOVESPA:GOLL4,10.36 +181282,2011-08-11 10:00:00,BMFBOVESPA:GOLL4,10.34 +181283,2011-08-12 10:00:00,BMFBOVESPA:GOLL4,10.18 +181284,2011-08-15 10:00:00,BMFBOVESPA:GOLL4,10.5 +181285,2011-08-16 10:00:00,BMFBOVESPA:GOLL4,10.28 +181286,2011-08-17 10:00:00,BMFBOVESPA:GOLL4,10.54 +181287,2011-08-18 10:00:00,BMFBOVESPA:GOLL4,10.11 +181288,2011-08-19 10:00:00,BMFBOVESPA:GOLL4,10.22 +181289,2011-08-22 10:00:00,BMFBOVESPA:GOLL4,10.26 +181290,2011-08-23 10:00:00,BMFBOVESPA:GOLL4,10.64 +181291,2011-08-24 10:00:00,BMFBOVESPA:GOLL4,11.3 +181292,2011-08-25 10:00:00,BMFBOVESPA:GOLL4,10.9 +181293,2011-08-26 10:00:00,BMFBOVESPA:GOLL4,11.07 +181294,2011-08-29 10:00:00,BMFBOVESPA:GOLL4,11.71 +181295,2011-08-30 10:00:00,BMFBOVESPA:GOLL4,11.85 +181296,2011-08-31 10:00:00,BMFBOVESPA:GOLL4,12.04 +181297,2011-09-01 10:00:00,BMFBOVESPA:GOLL4,12.28 +181298,2011-09-02 10:00:00,BMFBOVESPA:GOLL4,12.03 +181299,2011-09-05 10:00:00,BMFBOVESPA:GOLL4,11.46 +181300,2011-09-06 10:00:00,BMFBOVESPA:GOLL4,12.07 +181301,2011-09-08 10:00:00,BMFBOVESPA:GOLL4,12.1 +181302,2011-09-09 10:00:00,BMFBOVESPA:GOLL4,11.94 +181303,2011-09-12 10:00:00,BMFBOVESPA:GOLL4,11.97 +181304,2011-09-13 10:00:00,BMFBOVESPA:GOLL4,12.24 +181305,2011-09-14 10:00:00,BMFBOVESPA:GOLL4,12.75 +181306,2011-09-15 10:00:00,BMFBOVESPA:GOLL4,12.62 +181307,2011-09-16 10:00:00,BMFBOVESPA:GOLL4,13.0 +181308,2011-09-19 10:00:00,BMFBOVESPA:GOLL4,12.5 +181309,2011-09-20 10:00:00,BMFBOVESPA:GOLL4,12.0 +181310,2011-09-21 10:00:00,BMFBOVESPA:GOLL4,12.07 +181311,2011-09-22 10:00:00,BMFBOVESPA:GOLL4,11.06 +181312,2011-09-23 10:00:00,BMFBOVESPA:GOLL4,11.23 +181313,2011-09-26 10:00:00,BMFBOVESPA:GOLL4,11.52 +181314,2011-09-27 10:00:00,BMFBOVESPA:GOLL4,11.43 +181315,2011-09-28 10:00:00,BMFBOVESPA:GOLL4,11.12 +181316,2011-09-29 10:00:00,BMFBOVESPA:GOLL4,10.77 +181317,2011-09-30 10:00:00,BMFBOVESPA:GOLL4,10.24 +181318,2011-10-03 10:00:00,BMFBOVESPA:GOLL4,9.67 +181319,2011-10-04 10:00:00,BMFBOVESPA:GOLL4,10.21 +181320,2011-10-05 10:00:00,BMFBOVESPA:GOLL4,10.39 +181321,2011-10-06 10:00:00,BMFBOVESPA:GOLL4,11.18 +181322,2011-10-07 10:00:00,BMFBOVESPA:GOLL4,11.1 +181323,2011-10-10 10:00:00,BMFBOVESPA:GOLL4,11.95 +181324,2011-10-11 10:00:00,BMFBOVESPA:GOLL4,12.46 +181325,2011-10-13 10:00:00,BMFBOVESPA:GOLL4,12.25 +181326,2011-10-14 10:00:00,BMFBOVESPA:GOLL4,12.29 +181327,2011-10-17 09:00:00,BMFBOVESPA:GOLL4,11.98 +181328,2011-10-18 09:00:00,BMFBOVESPA:GOLL4,12.51 +181329,2011-10-19 09:00:00,BMFBOVESPA:GOLL4,12.74 +181330,2011-10-20 09:00:00,BMFBOVESPA:GOLL4,12.35 +181331,2011-10-21 09:00:00,BMFBOVESPA:GOLL4,12.78 +181332,2011-10-24 09:00:00,BMFBOVESPA:GOLL4,13.48 +181333,2011-10-25 09:00:00,BMFBOVESPA:GOLL4,13.07 +181334,2011-10-26 09:00:00,BMFBOVESPA:GOLL4,13.19 +181335,2011-10-27 09:00:00,BMFBOVESPA:GOLL4,13.96 +181336,2011-10-28 09:00:00,BMFBOVESPA:GOLL4,13.9 +181337,2011-10-31 09:00:00,BMFBOVESPA:GOLL4,13.51 +181338,2011-11-01 09:00:00,BMFBOVESPA:GOLL4,13.1 +181339,2011-11-03 09:00:00,BMFBOVESPA:GOLL4,14.21 +181340,2011-11-04 09:00:00,BMFBOVESPA:GOLL4,14.61 +181341,2011-11-07 09:00:00,BMFBOVESPA:GOLL4,14.19 +181342,2011-11-08 09:00:00,BMFBOVESPA:GOLL4,14.17 +181343,2011-11-09 09:00:00,BMFBOVESPA:GOLL4,13.81 +181344,2011-11-10 09:00:00,BMFBOVESPA:GOLL4,13.63 +181345,2011-11-11 09:00:00,BMFBOVESPA:GOLL4,13.89 +181346,2011-11-14 09:00:00,BMFBOVESPA:GOLL4,14.05 +181347,2011-11-16 09:00:00,BMFBOVESPA:GOLL4,13.85 +181348,2011-11-17 09:00:00,BMFBOVESPA:GOLL4,13.2 +181349,2011-11-18 09:00:00,BMFBOVESPA:GOLL4,13.17 +181350,2011-11-21 09:00:00,BMFBOVESPA:GOLL4,13.01 +181351,2011-11-22 09:00:00,BMFBOVESPA:GOLL4,12.95 +181352,2011-11-23 09:00:00,BMFBOVESPA:GOLL4,12.51 +181353,2011-11-24 09:00:00,BMFBOVESPA:GOLL4,12.58 +181354,2011-11-25 09:00:00,BMFBOVESPA:GOLL4,12.27 +181355,2011-11-28 09:00:00,BMFBOVESPA:GOLL4,12.97 +181356,2011-11-29 09:00:00,BMFBOVESPA:GOLL4,12.61 +181357,2011-11-30 09:00:00,BMFBOVESPA:GOLL4,13.5 +181358,2011-12-01 09:00:00,BMFBOVESPA:GOLL4,14.25 +181359,2011-12-02 09:00:00,BMFBOVESPA:GOLL4,14.08 +181360,2011-12-05 09:00:00,BMFBOVESPA:GOLL4,14.68 +181361,2011-12-06 09:00:00,BMFBOVESPA:GOLL4,14.96 +181362,2011-12-07 09:00:00,BMFBOVESPA:GOLL4,15.5 +181363,2011-12-08 09:00:00,BMFBOVESPA:GOLL4,15.04 +181364,2011-12-09 09:00:00,BMFBOVESPA:GOLL4,15.7 +181365,2011-12-12 09:00:00,BMFBOVESPA:GOLL4,15.34 +181366,2011-12-13 09:00:00,BMFBOVESPA:GOLL4,15.07 +181367,2011-12-14 09:00:00,BMFBOVESPA:GOLL4,14.43 +181368,2011-12-15 09:00:00,BMFBOVESPA:GOLL4,14.42 +181369,2011-12-16 09:00:00,BMFBOVESPA:GOLL4,13.91 +181370,2011-12-19 09:00:00,BMFBOVESPA:GOLL4,12.83 +181371,2011-12-20 09:00:00,BMFBOVESPA:GOLL4,12.92 +181372,2011-12-21 09:00:00,BMFBOVESPA:GOLL4,12.83 +181373,2011-12-22 09:00:00,BMFBOVESPA:GOLL4,12.8 +181374,2011-12-23 09:00:00,BMFBOVESPA:GOLL4,12.8 +181375,2011-12-26 09:00:00,BMFBOVESPA:GOLL4,12.86 +181376,2011-12-27 09:00:00,BMFBOVESPA:GOLL4,12.72 +181377,2011-12-28 09:00:00,BMFBOVESPA:GOLL4,11.91 +181378,2011-12-29 09:00:00,BMFBOVESPA:GOLL4,12.44 +181379,2012-01-02 09:00:00,BMFBOVESPA:GOLL4,12.65 +181380,2012-01-03 09:00:00,BMFBOVESPA:GOLL4,12.89 +181381,2012-01-04 09:00:00,BMFBOVESPA:GOLL4,12.6 +181382,2012-01-05 09:00:00,BMFBOVESPA:GOLL4,12.27 +181383,2012-01-06 09:00:00,BMFBOVESPA:GOLL4,12.12 +181384,2012-01-09 09:00:00,BMFBOVESPA:GOLL4,12.17 +181385,2012-01-10 09:00:00,BMFBOVESPA:GOLL4,12.37 +181386,2012-01-11 09:00:00,BMFBOVESPA:GOLL4,12.39 +181387,2012-01-12 09:00:00,BMFBOVESPA:GOLL4,12.44 +181388,2012-01-13 09:00:00,BMFBOVESPA:GOLL4,12.05 +181389,2012-01-16 09:00:00,BMFBOVESPA:GOLL4,11.98 +181390,2012-01-17 09:00:00,BMFBOVESPA:GOLL4,12.22 +181391,2012-01-18 09:00:00,BMFBOVESPA:GOLL4,12.35 +181392,2012-01-19 09:00:00,BMFBOVESPA:GOLL4,12.32 +181393,2012-01-20 09:00:00,BMFBOVESPA:GOLL4,12.36 +181394,2012-01-23 09:00:00,BMFBOVESPA:GOLL4,12.38 +181395,2012-01-24 09:00:00,BMFBOVESPA:GOLL4,12.24 +181396,2012-01-26 09:00:00,BMFBOVESPA:GOLL4,12.44 +181397,2012-01-27 09:00:00,BMFBOVESPA:GOLL4,12.26 +181398,2012-01-30 09:00:00,BMFBOVESPA:GOLL4,11.93 +181399,2012-01-31 09:00:00,BMFBOVESPA:GOLL4,12.02 +181400,2012-02-01 09:00:00,BMFBOVESPA:GOLL4,12.07 +181401,2012-02-02 09:00:00,BMFBOVESPA:GOLL4,12.81 +181402,2012-02-03 09:00:00,BMFBOVESPA:GOLL4,13.03 +181403,2012-02-06 09:00:00,BMFBOVESPA:GOLL4,12.65 +181404,2012-02-07 09:00:00,BMFBOVESPA:GOLL4,12.89 +181405,2012-02-08 09:00:00,BMFBOVESPA:GOLL4,12.55 +181406,2012-02-09 09:00:00,BMFBOVESPA:GOLL4,12.71 +181407,2012-02-10 09:00:00,BMFBOVESPA:GOLL4,12.38 +181408,2012-02-13 09:00:00,BMFBOVESPA:GOLL4,13.6 +181409,2012-02-14 09:00:00,BMFBOVESPA:GOLL4,14.34 +181410,2012-02-15 09:00:00,BMFBOVESPA:GOLL4,14.27 +181411,2012-02-16 09:00:00,BMFBOVESPA:GOLL4,14.5 +181412,2012-02-17 09:00:00,BMFBOVESPA:GOLL4,14.96 +181413,2012-02-22 09:00:00,BMFBOVESPA:GOLL4,14.49 +181414,2012-02-23 09:00:00,BMFBOVESPA:GOLL4,14.4 +181415,2012-02-24 09:00:00,BMFBOVESPA:GOLL4,14.32 +181416,2012-02-27 10:00:00,BMFBOVESPA:GOLL4,14.36 +181417,2012-02-28 10:00:00,BMFBOVESPA:GOLL4,15.19 +181418,2012-02-29 10:00:00,BMFBOVESPA:GOLL4,14.99 +181419,2012-03-01 10:00:00,BMFBOVESPA:GOLL4,14.45 +181420,2012-03-02 10:00:00,BMFBOVESPA:GOLL4,14.5 +181421,2012-03-05 10:00:00,BMFBOVESPA:GOLL4,14.38 +181422,2012-03-06 10:00:00,BMFBOVESPA:GOLL4,14.1 +181423,2012-03-07 10:00:00,BMFBOVESPA:GOLL4,14.1 +181424,2012-03-08 10:00:00,BMFBOVESPA:GOLL4,14.75 +181425,2012-03-09 10:00:00,BMFBOVESPA:GOLL4,14.46 +181426,2012-03-12 10:00:00,BMFBOVESPA:GOLL4,14.25 +181427,2012-03-13 10:00:00,BMFBOVESPA:GOLL4,14.84 +181428,2012-03-14 10:00:00,BMFBOVESPA:GOLL4,14.71 +181429,2012-03-15 10:00:00,BMFBOVESPA:GOLL4,15.15 +181430,2012-03-16 10:00:00,BMFBOVESPA:GOLL4,14.57 +181431,2012-03-19 10:00:00,BMFBOVESPA:GOLL4,14.6 +181432,2012-03-20 10:00:00,BMFBOVESPA:GOLL4,14.4 +181433,2012-03-21 10:00:00,BMFBOVESPA:GOLL4,13.87 +181434,2012-03-22 10:00:00,BMFBOVESPA:GOLL4,13.53 +181435,2012-03-23 10:00:00,BMFBOVESPA:GOLL4,13.31 +181436,2012-03-26 10:00:00,BMFBOVESPA:GOLL4,12.81 +181437,2012-03-27 10:00:00,BMFBOVESPA:GOLL4,13.14 +181438,2012-03-28 10:00:00,BMFBOVESPA:GOLL4,12.47 +181439,2012-03-29 10:00:00,BMFBOVESPA:GOLL4,12.4 +181440,2012-03-30 10:00:00,BMFBOVESPA:GOLL4,12.19 +181441,2012-04-02 10:00:00,BMFBOVESPA:GOLL4,12.04 +181442,2012-04-03 10:00:00,BMFBOVESPA:GOLL4,11.84 +181443,2012-04-04 10:00:00,BMFBOVESPA:GOLL4,11.39 +181444,2012-04-05 10:00:00,BMFBOVESPA:GOLL4,11.3 +181445,2012-04-09 10:00:00,BMFBOVESPA:GOLL4,11.03 +181446,2012-04-10 10:00:00,BMFBOVESPA:GOLL4,11.04 +181447,2012-04-11 10:00:00,BMFBOVESPA:GOLL4,10.68 +181448,2012-04-12 10:00:00,BMFBOVESPA:GOLL4,10.96 +181449,2012-04-13 10:00:00,BMFBOVESPA:GOLL4,10.51 +181450,2012-04-16 10:00:00,BMFBOVESPA:GOLL4,10.25 +181451,2012-04-17 10:00:00,BMFBOVESPA:GOLL4,11.38 +181452,2012-04-18 10:00:00,BMFBOVESPA:GOLL4,10.51 +181453,2012-04-19 10:00:00,BMFBOVESPA:GOLL4,10.35 +181454,2012-04-20 10:00:00,BMFBOVESPA:GOLL4,10.27 +181455,2012-04-23 10:00:00,BMFBOVESPA:GOLL4,9.78 +181456,2012-04-24 10:00:00,BMFBOVESPA:GOLL4,10.17 +181457,2012-04-25 10:00:00,BMFBOVESPA:GOLL4,10.11 +181458,2012-04-26 10:00:00,BMFBOVESPA:GOLL4,10.43 +181459,2012-04-27 10:00:00,BMFBOVESPA:GOLL4,10.15 +181460,2012-04-30 10:00:00,BMFBOVESPA:GOLL4,10.15 +181461,2012-05-02 10:00:00,BMFBOVESPA:GOLL4,10.2 +181462,2012-05-03 10:00:00,BMFBOVESPA:GOLL4,10.02 +181463,2012-05-04 10:00:00,BMFBOVESPA:GOLL4,10.54 +181464,2012-05-07 10:00:00,BMFBOVESPA:GOLL4,10.95 +181465,2012-05-08 10:00:00,BMFBOVESPA:GOLL4,10.69 +181466,2012-05-09 10:00:00,BMFBOVESPA:GOLL4,10.12 +181467,2012-05-10 10:00:00,BMFBOVESPA:GOLL4,10.05 +181468,2012-05-11 10:00:00,BMFBOVESPA:GOLL4,10.27 +181469,2012-05-14 10:00:00,BMFBOVESPA:GOLL4,9.45 +181470,2012-05-15 10:00:00,BMFBOVESPA:GOLL4,9.44 +181471,2012-05-16 10:00:00,BMFBOVESPA:GOLL4,9.48 +181472,2012-05-17 10:00:00,BMFBOVESPA:GOLL4,9.45 +181473,2012-05-18 10:00:00,BMFBOVESPA:GOLL4,9.73 +181474,2012-05-21 10:00:00,BMFBOVESPA:GOLL4,9.95 +181475,2012-05-22 10:00:00,BMFBOVESPA:GOLL4,9.32 +181476,2012-05-23 10:00:00,BMFBOVESPA:GOLL4,8.96 +181477,2012-05-24 10:00:00,BMFBOVESPA:GOLL4,8.46 +181478,2012-05-25 10:00:00,BMFBOVESPA:GOLL4,8.46 +181479,2012-05-28 10:00:00,BMFBOVESPA:GOLL4,8.65 +181480,2012-05-29 10:00:00,BMFBOVESPA:GOLL4,8.78 +181481,2012-05-30 10:00:00,BMFBOVESPA:GOLL4,8.4 +181482,2012-05-31 10:00:00,BMFBOVESPA:GOLL4,8.04 +181483,2012-06-01 10:00:00,BMFBOVESPA:GOLL4,8.11 +181484,2012-06-04 10:00:00,BMFBOVESPA:GOLL4,8.04 +181485,2012-06-05 10:00:00,BMFBOVESPA:GOLL4,7.73 +181486,2012-06-06 10:00:00,BMFBOVESPA:GOLL4,7.9 +181487,2012-06-08 10:00:00,BMFBOVESPA:GOLL4,7.92 +181488,2012-06-11 10:00:00,BMFBOVESPA:GOLL4,8.16 +181489,2012-06-12 10:00:00,BMFBOVESPA:GOLL4,8.270001 +181490,2012-06-13 10:00:00,BMFBOVESPA:GOLL4,8.5 +181491,2012-06-14 10:00:00,BMFBOVESPA:GOLL4,8.85 +181492,2012-06-15 10:00:00,BMFBOVESPA:GOLL4,9.67 +181493,2012-06-18 10:00:00,BMFBOVESPA:GOLL4,9.49 +181494,2012-06-19 10:00:00,BMFBOVESPA:GOLL4,9.8 +181495,2012-06-20 10:00:00,BMFBOVESPA:GOLL4,10.11 +181496,2012-06-21 10:00:00,BMFBOVESPA:GOLL4,9.78 +181497,2012-06-22 10:00:00,BMFBOVESPA:GOLL4,9.87 +181498,2012-06-25 10:00:00,BMFBOVESPA:GOLL4,9.9 +181499,2012-06-26 10:00:00,BMFBOVESPA:GOLL4,9.43 +181500,2012-06-27 10:00:00,BMFBOVESPA:GOLL4,8.89 +181501,2012-06-28 10:00:00,BMFBOVESPA:GOLL4,8.99 +181502,2012-06-29 10:00:00,BMFBOVESPA:GOLL4,8.92 +181503,2012-07-02 10:00:00,BMFBOVESPA:GOLL4,8.89 +181504,2012-07-03 10:00:00,BMFBOVESPA:GOLL4,8.58 +181505,2012-07-04 10:00:00,BMFBOVESPA:GOLL4,8.78 +181506,2012-07-05 10:00:00,BMFBOVESPA:GOLL4,8.53 +181507,2012-07-06 10:00:00,BMFBOVESPA:GOLL4,8.25 +181508,2012-07-10 10:00:00,BMFBOVESPA:GOLL4,8.14 +181509,2012-07-11 10:00:00,BMFBOVESPA:GOLL4,8.29 +181510,2012-07-12 10:00:00,BMFBOVESPA:GOLL4,8.62 +181511,2012-07-13 10:00:00,BMFBOVESPA:GOLL4,8.68 +181512,2012-07-16 10:00:00,BMFBOVESPA:GOLL4,8.3 +181513,2012-07-17 10:00:00,BMFBOVESPA:GOLL4,8.73 +181514,2012-07-18 10:00:00,BMFBOVESPA:GOLL4,8.9 +181515,2012-07-19 10:00:00,BMFBOVESPA:GOLL4,9.4 +181516,2012-07-20 10:00:00,BMFBOVESPA:GOLL4,8.86 +181517,2012-07-23 10:00:00,BMFBOVESPA:GOLL4,8.48 +181518,2012-07-24 10:00:00,BMFBOVESPA:GOLL4,8.17 +181519,2012-07-25 10:00:00,BMFBOVESPA:GOLL4,8.2 +181520,2012-07-26 10:00:00,BMFBOVESPA:GOLL4,8.64 +181521,2012-07-27 10:00:00,BMFBOVESPA:GOLL4,9.47 +181522,2012-07-30 10:00:00,BMFBOVESPA:GOLL4,9.91 +181523,2012-07-31 10:00:00,BMFBOVESPA:GOLL4,9.55 +181524,2012-08-01 10:00:00,BMFBOVESPA:GOLL4,9.09 +181525,2012-08-02 10:00:00,BMFBOVESPA:GOLL4,8.93 +181526,2012-08-03 10:00:00,BMFBOVESPA:GOLL4,9.35 +181527,2012-08-06 10:00:00,BMFBOVESPA:GOLL4,9.91 +181528,2012-08-07 10:00:00,BMFBOVESPA:GOLL4,9.520001 +181529,2012-08-08 10:00:00,BMFBOVESPA:GOLL4,10.05 +181530,2012-08-09 10:00:00,BMFBOVESPA:GOLL4,10.5 +181531,2012-08-10 10:00:00,BMFBOVESPA:GOLL4,10.76 +181532,2012-08-13 10:00:00,BMFBOVESPA:GOLL4,10.96 +181533,2012-08-14 10:00:00,BMFBOVESPA:GOLL4,9.55 +181534,2012-08-15 10:00:00,BMFBOVESPA:GOLL4,9.76 +181535,2012-08-16 10:00:00,BMFBOVESPA:GOLL4,10.28 +181536,2012-08-17 10:00:00,BMFBOVESPA:GOLL4,9.82 +181537,2012-08-20 10:00:00,BMFBOVESPA:GOLL4,10.04 +181538,2012-08-21 10:00:00,BMFBOVESPA:GOLL4,10.15 +181539,2012-08-22 10:00:00,BMFBOVESPA:GOLL4,10.7 +181540,2012-08-23 10:00:00,BMFBOVESPA:GOLL4,10.17 +181541,2012-08-24 10:00:00,BMFBOVESPA:GOLL4,10.25 +181542,2012-08-27 10:00:00,BMFBOVESPA:GOLL4,10.24 +181543,2012-08-28 10:00:00,BMFBOVESPA:GOLL4,10.13 +181544,2012-08-29 10:00:00,BMFBOVESPA:GOLL4,9.69 +181545,2012-08-30 10:00:00,BMFBOVESPA:GOLL4,9.57 +181546,2012-08-31 10:00:00,BMFBOVESPA:GOLL4,9.7 +181547,2012-09-03 10:00:00,BMFBOVESPA:GOLL4,9.31 +181548,2012-09-04 10:00:00,BMFBOVESPA:GOLL4,9.08 +181549,2012-09-05 10:00:00,BMFBOVESPA:GOLL4,9.08 +181550,2012-09-06 10:00:00,BMFBOVESPA:GOLL4,9.38 +181551,2012-09-10 10:00:00,BMFBOVESPA:GOLL4,9.9 +181552,2012-09-11 10:00:00,BMFBOVESPA:GOLL4,10.36 +181553,2012-09-12 10:00:00,BMFBOVESPA:GOLL4,10.93 +181554,2012-09-13 10:00:00,BMFBOVESPA:GOLL4,11.35 +181555,2012-09-14 10:00:00,BMFBOVESPA:GOLL4,11.37 +181556,2012-09-17 10:00:00,BMFBOVESPA:GOLL4,11.0 +181557,2012-09-18 10:00:00,BMFBOVESPA:GOLL4,10.99 +181558,2012-09-19 10:00:00,BMFBOVESPA:GOLL4,11.37 +181559,2012-09-20 10:00:00,BMFBOVESPA:GOLL4,11.33 +181560,2012-09-21 10:00:00,BMFBOVESPA:GOLL4,11.5 +181561,2012-09-24 10:00:00,BMFBOVESPA:GOLL4,12.17 +181562,2012-09-25 10:00:00,BMFBOVESPA:GOLL4,11.8 +181563,2012-09-26 10:00:00,BMFBOVESPA:GOLL4,11.74 +181564,2012-09-27 10:00:00,BMFBOVESPA:GOLL4,11.85 +181565,2012-09-28 10:00:00,BMFBOVESPA:GOLL4,11.57 +181566,2012-10-01 10:00:00,BMFBOVESPA:GOLL4,12.8 +181567,2012-10-02 10:00:00,BMFBOVESPA:GOLL4,11.4 +181568,2012-10-03 10:00:00,BMFBOVESPA:GOLL4,11.88 +181569,2012-10-04 10:00:00,BMFBOVESPA:GOLL4,11.38 +181570,2012-10-05 10:00:00,BMFBOVESPA:GOLL4,11.24 +181571,2012-10-08 10:00:00,BMFBOVESPA:GOLL4,11.5 +181572,2012-10-09 10:00:00,BMFBOVESPA:GOLL4,11.25 +181573,2012-10-10 10:00:00,BMFBOVESPA:GOLL4,10.93 +181574,2012-10-11 10:00:00,BMFBOVESPA:GOLL4,10.44 +181575,2012-10-15 10:00:00,BMFBOVESPA:GOLL4,10.73 +181576,2012-10-16 10:00:00,BMFBOVESPA:GOLL4,10.5 +181577,2012-10-17 10:00:00,BMFBOVESPA:GOLL4,10.89 +181578,2012-10-18 10:00:00,BMFBOVESPA:GOLL4,10.82 +181579,2012-10-19 10:00:00,BMFBOVESPA:GOLL4,10.6 +181580,2012-10-22 09:00:00,BMFBOVESPA:GOLL4,10.8 +181581,2012-10-23 09:00:00,BMFBOVESPA:GOLL4,10.75 +181582,2012-10-24 09:00:00,BMFBOVESPA:GOLL4,10.42 +181583,2012-10-25 09:00:00,BMFBOVESPA:GOLL4,10.48 +181584,2012-10-26 09:00:00,BMFBOVESPA:GOLL4,10.16 +181585,2012-10-29 09:00:00,BMFBOVESPA:GOLL4,10.1 +181586,2012-10-30 09:00:00,BMFBOVESPA:GOLL4,10.19 +181587,2012-10-31 09:00:00,BMFBOVESPA:GOLL4,10.15 +181588,2012-11-01 09:00:00,BMFBOVESPA:GOLL4,10.09 +181589,2012-11-05 09:00:00,BMFBOVESPA:GOLL4,10.55 +181590,2012-11-06 09:00:00,BMFBOVESPA:GOLL4,10.76 +181591,2012-11-07 09:00:00,BMFBOVESPA:GOLL4,10.8 +181592,2012-11-08 09:00:00,BMFBOVESPA:GOLL4,10.38 +181593,2012-11-09 09:00:00,BMFBOVESPA:GOLL4,10.4 +181594,2012-11-12 09:00:00,BMFBOVESPA:GOLL4,10.21 +181595,2012-11-13 09:00:00,BMFBOVESPA:GOLL4,10.1 +181596,2012-11-14 09:00:00,BMFBOVESPA:GOLL4,10.19 +181597,2012-11-16 09:00:00,BMFBOVESPA:GOLL4,9.65 +181598,2012-11-19 09:00:00,BMFBOVESPA:GOLL4,9.65 +181599,2012-11-21 09:00:00,BMFBOVESPA:GOLL4,9.55 +181600,2012-11-22 09:00:00,BMFBOVESPA:GOLL4,9.68 +181601,2012-11-23 09:00:00,BMFBOVESPA:GOLL4,9.86 +181602,2012-11-26 09:00:00,BMFBOVESPA:GOLL4,9.45 +181603,2012-11-27 09:00:00,BMFBOVESPA:GOLL4,9.42 +181604,2012-11-28 09:00:00,BMFBOVESPA:GOLL4,9.71 +181605,2012-11-29 09:00:00,BMFBOVESPA:GOLL4,10.15 +181606,2012-11-30 09:00:00,BMFBOVESPA:GOLL4,10.25 +181607,2012-12-03 09:00:00,BMFBOVESPA:GOLL4,10.22 +181608,2012-12-04 09:00:00,BMFBOVESPA:GOLL4,10.16 +181609,2012-12-05 09:00:00,BMFBOVESPA:GOLL4,10.3 +181610,2012-12-06 09:00:00,BMFBOVESPA:GOLL4,10.18 +181611,2012-12-07 09:00:00,BMFBOVESPA:GOLL4,10.55 +181612,2012-12-10 09:00:00,BMFBOVESPA:GOLL4,10.51 +181613,2012-12-11 09:00:00,BMFBOVESPA:GOLL4,10.41 +181614,2012-12-12 09:00:00,BMFBOVESPA:GOLL4,10.25 +181615,2012-12-13 09:00:00,BMFBOVESPA:GOLL4,9.96 +181616,2012-12-14 09:00:00,BMFBOVESPA:GOLL4,10.79 +181617,2012-12-17 09:00:00,BMFBOVESPA:GOLL4,10.79 +181618,2012-12-18 09:00:00,BMFBOVESPA:GOLL4,10.87 +181619,2012-12-19 09:00:00,BMFBOVESPA:GOLL4,11.21 +181620,2012-12-20 09:00:00,BMFBOVESPA:GOLL4,11.25 +181621,2012-12-21 09:00:00,BMFBOVESPA:GOLL4,11.25 +181622,2012-12-26 09:00:00,BMFBOVESPA:GOLL4,13.05 +181623,2012-12-27 09:00:00,BMFBOVESPA:GOLL4,12.69 +181624,2012-12-28 09:00:00,BMFBOVESPA:GOLL4,12.9 +181625,2013-01-02 09:00:00,BMFBOVESPA:GOLL4,12.82 +181626,2013-01-03 09:00:00,BMFBOVESPA:GOLL4,13.01 +181627,2013-01-04 09:00:00,BMFBOVESPA:GOLL4,12.57 +181628,2013-01-07 09:00:00,BMFBOVESPA:GOLL4,12.68 +181629,2013-01-08 09:00:00,BMFBOVESPA:GOLL4,13.2 +181630,2013-01-09 09:00:00,BMFBOVESPA:GOLL4,13.4 +181631,2013-01-10 09:00:00,BMFBOVESPA:GOLL4,13.37 +181632,2013-01-11 09:00:00,BMFBOVESPA:GOLL4,13.84 +181633,2013-01-14 09:00:00,BMFBOVESPA:GOLL4,13.62 +181634,2013-01-15 09:00:00,BMFBOVESPA:GOLL4,13.95 +181635,2013-01-16 09:00:00,BMFBOVESPA:GOLL4,14.34 +181636,2013-01-17 09:00:00,BMFBOVESPA:GOLL4,14.72 +181637,2013-01-18 09:00:00,BMFBOVESPA:GOLL4,14.8 +181638,2013-01-21 09:00:00,BMFBOVESPA:GOLL4,14.74 +181639,2013-01-22 09:00:00,BMFBOVESPA:GOLL4,14.54 +181640,2013-01-23 09:00:00,BMFBOVESPA:GOLL4,14.43 +181641,2013-01-24 09:00:00,BMFBOVESPA:GOLL4,14.75 +181642,2013-01-28 09:00:00,BMFBOVESPA:GOLL4,14.38 +181643,2013-01-29 09:00:00,BMFBOVESPA:GOLL4,15.0 +181644,2013-01-30 09:00:00,BMFBOVESPA:GOLL4,14.4 +181645,2013-01-31 09:00:00,BMFBOVESPA:GOLL4,14.49 +181646,2013-02-01 09:00:00,BMFBOVESPA:GOLL4,14.4 +181647,2013-02-04 09:00:00,BMFBOVESPA:GOLL4,14.57 +181648,2013-02-05 09:00:00,BMFBOVESPA:GOLL4,14.66 +181649,2013-02-06 09:00:00,BMFBOVESPA:GOLL4,14.5 +181650,2013-02-07 09:00:00,BMFBOVESPA:GOLL4,14.25 +181651,2013-02-08 09:00:00,BMFBOVESPA:GOLL4,13.8 +181652,2013-02-13 09:00:00,BMFBOVESPA:GOLL4,14.17 +181653,2013-02-14 09:00:00,BMFBOVESPA:GOLL4,13.65 +181654,2013-02-15 09:00:00,BMFBOVESPA:GOLL4,13.28 +181655,2013-02-18 10:00:00,BMFBOVESPA:GOLL4,13.3 +181656,2013-02-19 10:00:00,BMFBOVESPA:GOLL4,13.08 +181657,2013-02-20 10:00:00,BMFBOVESPA:GOLL4,12.78 +181658,2013-02-21 10:00:00,BMFBOVESPA:GOLL4,12.34 +181659,2013-02-22 10:00:00,BMFBOVESPA:GOLL4,12.85 +181660,2013-02-25 10:00:00,BMFBOVESPA:GOLL4,12.42 +181661,2013-02-26 10:00:00,BMFBOVESPA:GOLL4,12.4 +181662,2013-02-27 10:00:00,BMFBOVESPA:GOLL4,12.13 +181663,2013-02-28 10:00:00,BMFBOVESPA:GOLL4,12.57 +181664,2013-03-01 10:00:00,BMFBOVESPA:GOLL4,12.62 +181665,2013-03-04 10:00:00,BMFBOVESPA:GOLL4,13.29 +181666,2013-03-05 10:00:00,BMFBOVESPA:GOLL4,13.45 +181667,2013-03-06 10:00:00,BMFBOVESPA:GOLL4,13.55 +181668,2013-03-07 10:00:00,BMFBOVESPA:GOLL4,14.17 +181669,2013-03-08 10:00:00,BMFBOVESPA:GOLL4,13.4 +181670,2013-03-11 10:00:00,BMFBOVESPA:GOLL4,13.34 +181671,2013-03-12 10:00:00,BMFBOVESPA:GOLL4,13.84 +181672,2013-03-13 10:00:00,BMFBOVESPA:GOLL4,14.3 +181673,2013-03-14 10:00:00,BMFBOVESPA:GOLL4,14.29 +181674,2013-03-15 10:00:00,BMFBOVESPA:GOLL4,14.3 +181675,2013-03-18 10:00:00,BMFBOVESPA:GOLL4,14.58 +181676,2013-03-19 10:00:00,BMFBOVESPA:GOLL4,14.01 +181677,2013-03-20 10:00:00,BMFBOVESPA:GOLL4,13.18 +181678,2013-03-21 10:00:00,BMFBOVESPA:GOLL4,12.84 +181679,2013-03-22 10:00:00,BMFBOVESPA:GOLL4,12.5 +181680,2013-03-25 10:00:00,BMFBOVESPA:GOLL4,11.77 +181681,2013-03-26 10:00:00,BMFBOVESPA:GOLL4,12.13 +181682,2013-03-27 10:00:00,BMFBOVESPA:GOLL4,11.75 +181683,2013-03-28 10:00:00,BMFBOVESPA:GOLL4,11.8 +181684,2013-04-01 10:00:00,BMFBOVESPA:GOLL4,11.73 +181685,2013-04-02 10:00:00,BMFBOVESPA:GOLL4,10.98 +181686,2013-04-03 10:00:00,BMFBOVESPA:GOLL4,11.26 +181687,2013-04-04 10:00:00,BMFBOVESPA:GOLL4,10.86 +181688,2013-04-05 10:00:00,BMFBOVESPA:GOLL4,11.15 +181689,2013-04-08 10:00:00,BMFBOVESPA:GOLL4,11.55 +181690,2013-04-09 10:00:00,BMFBOVESPA:GOLL4,11.21 +181691,2013-04-10 10:00:00,BMFBOVESPA:GOLL4,11.32 +181692,2013-04-11 10:00:00,BMFBOVESPA:GOLL4,11.46 +181693,2013-04-12 10:00:00,BMFBOVESPA:GOLL4,11.58 +181694,2013-04-15 10:00:00,BMFBOVESPA:GOLL4,11.35 +181695,2013-04-16 10:00:00,BMFBOVESPA:GOLL4,12.07 +181696,2013-04-17 10:00:00,BMFBOVESPA:GOLL4,11.55 +181697,2013-04-18 10:00:00,BMFBOVESPA:GOLL4,12.79 +181698,2013-04-19 10:00:00,BMFBOVESPA:GOLL4,13.3 +181699,2013-04-22 10:00:00,BMFBOVESPA:GOLL4,13.0 +181700,2013-04-23 10:00:00,BMFBOVESPA:GOLL4,12.85 +181701,2013-04-24 10:00:00,BMFBOVESPA:GOLL4,13.19 +181702,2013-04-25 10:00:00,BMFBOVESPA:GOLL4,13.81 +181703,2013-04-26 10:00:00,BMFBOVESPA:GOLL4,13.35 +181704,2013-04-29 10:00:00,BMFBOVESPA:GOLL4,12.86 +181705,2013-04-30 10:00:00,BMFBOVESPA:GOLL4,12.4 +181706,2013-05-02 10:00:00,BMFBOVESPA:GOLL4,12.13 +181707,2013-05-03 10:00:00,BMFBOVESPA:GOLL4,11.99 +181708,2013-05-06 10:00:00,BMFBOVESPA:GOLL4,12.35 +181709,2013-05-07 10:00:00,BMFBOVESPA:GOLL4,12.4 +181710,2013-05-08 10:00:00,BMFBOVESPA:GOLL4,12.19 +181711,2013-05-09 10:00:00,BMFBOVESPA:GOLL4,12.14 +181712,2013-05-10 10:00:00,BMFBOVESPA:GOLL4,12.17 +181713,2013-05-13 10:00:00,BMFBOVESPA:GOLL4,11.86 +181714,2013-05-14 10:00:00,BMFBOVESPA:GOLL4,12.25 +181715,2013-05-15 10:00:00,BMFBOVESPA:GOLL4,11.8 +181716,2013-05-16 10:00:00,BMFBOVESPA:GOLL4,11.37 +181717,2013-05-17 10:00:00,BMFBOVESPA:GOLL4,11.13 +181718,2013-05-20 10:00:00,BMFBOVESPA:GOLL4,11.25 +181719,2013-05-21 10:00:00,BMFBOVESPA:GOLL4,11.15 +181720,2013-05-22 10:00:00,BMFBOVESPA:GOLL4,11.0 +181721,2013-05-23 10:00:00,BMFBOVESPA:GOLL4,10.7 +181722,2013-05-24 10:00:00,BMFBOVESPA:GOLL4,10.47 +181723,2013-05-27 10:00:00,BMFBOVESPA:GOLL4,10.49 +181724,2013-05-28 10:00:00,BMFBOVESPA:GOLL4,10.83 +181725,2013-05-29 10:00:00,BMFBOVESPA:GOLL4,9.95 +181726,2013-05-31 10:00:00,BMFBOVESPA:GOLL4,9.31 +181727,2013-06-03 10:00:00,BMFBOVESPA:GOLL4,8.95 +181728,2013-06-04 10:00:00,BMFBOVESPA:GOLL4,9.18 +181729,2013-06-05 10:00:00,BMFBOVESPA:GOLL4,8.84 +181730,2013-06-06 10:00:00,BMFBOVESPA:GOLL4,8.6 +181731,2013-06-07 10:00:00,BMFBOVESPA:GOLL4,8.22 +181732,2013-06-10 10:00:00,BMFBOVESPA:GOLL4,7.66 +181733,2013-06-11 10:00:00,BMFBOVESPA:GOLL4,7.87 +181734,2013-06-12 10:00:00,BMFBOVESPA:GOLL4,8.45 +181735,2013-06-13 10:00:00,BMFBOVESPA:GOLL4,8.47 +181736,2013-06-14 10:00:00,BMFBOVESPA:GOLL4,8.520001 +181737,2013-06-17 10:00:00,BMFBOVESPA:GOLL4,8.45 +181738,2013-06-18 10:00:00,BMFBOVESPA:GOLL4,8.24 +181739,2013-06-19 10:00:00,BMFBOVESPA:GOLL4,7.75 +181740,2013-06-20 10:00:00,BMFBOVESPA:GOLL4,7.5 +181741,2013-06-21 10:00:00,BMFBOVESPA:GOLL4,7.28 +181742,2013-06-24 10:00:00,BMFBOVESPA:GOLL4,6.73 +181743,2013-06-25 10:00:00,BMFBOVESPA:GOLL4,7.5 +181744,2013-06-26 10:00:00,BMFBOVESPA:GOLL4,7.27 +181745,2013-06-27 10:00:00,BMFBOVESPA:GOLL4,7.41 +181746,2013-06-28 10:00:00,BMFBOVESPA:GOLL4,7.17 +181747,2013-07-01 10:00:00,BMFBOVESPA:GOLL4,7.08 +181748,2013-07-02 10:00:00,BMFBOVESPA:GOLL4,6.75 +181749,2013-07-03 10:00:00,BMFBOVESPA:GOLL4,6.25 +181750,2013-07-04 10:00:00,BMFBOVESPA:GOLL4,6.35 +181751,2013-07-05 10:00:00,BMFBOVESPA:GOLL4,6.14 +181752,2013-07-08 10:00:00,BMFBOVESPA:GOLL4,6.46 +181753,2013-07-10 10:00:00,BMFBOVESPA:GOLL4,6.92 +181754,2013-07-11 10:00:00,BMFBOVESPA:GOLL4,7.27 +181755,2013-07-12 10:00:00,BMFBOVESPA:GOLL4,7.19 +181756,2013-07-15 10:00:00,BMFBOVESPA:GOLL4,7.42 +181757,2013-07-16 10:00:00,BMFBOVESPA:GOLL4,7.41 +181758,2013-07-17 10:00:00,BMFBOVESPA:GOLL4,7.87 +181759,2013-07-18 10:00:00,BMFBOVESPA:GOLL4,7.77 +181760,2013-07-19 10:00:00,BMFBOVESPA:GOLL4,7.71 +181761,2013-07-22 10:00:00,BMFBOVESPA:GOLL4,7.99 +181762,2013-07-23 10:00:00,BMFBOVESPA:GOLL4,7.84 +181763,2013-07-24 10:00:00,BMFBOVESPA:GOLL4,7.89 +181764,2013-07-25 10:00:00,BMFBOVESPA:GOLL4,8.14 +181765,2013-07-26 10:00:00,BMFBOVESPA:GOLL4,8.24 +181766,2013-07-29 10:00:00,BMFBOVESPA:GOLL4,8.24 +181767,2013-07-30 10:00:00,BMFBOVESPA:GOLL4,8.2 +181768,2013-07-31 10:00:00,BMFBOVESPA:GOLL4,7.82 +181769,2013-08-01 10:00:00,BMFBOVESPA:GOLL4,8.0 +181770,2013-08-02 10:00:00,BMFBOVESPA:GOLL4,7.7 +181771,2013-08-05 10:00:00,BMFBOVESPA:GOLL4,7.5 +181772,2013-08-06 10:00:00,BMFBOVESPA:GOLL4,7.07 +181773,2013-08-07 10:00:00,BMFBOVESPA:GOLL4,6.87 +181774,2013-08-08 10:00:00,BMFBOVESPA:GOLL4,7.23 +181775,2013-08-09 10:00:00,BMFBOVESPA:GOLL4,7.45 +181776,2013-08-12 10:00:00,BMFBOVESPA:GOLL4,7.57 +181777,2013-08-13 10:00:00,BMFBOVESPA:GOLL4,7.45 +181778,2013-08-14 10:00:00,BMFBOVESPA:GOLL4,8.0 +181779,2013-08-15 10:00:00,BMFBOVESPA:GOLL4,8.21 +181780,2013-08-16 10:00:00,BMFBOVESPA:GOLL4,8.59 +181781,2013-08-19 10:00:00,BMFBOVESPA:GOLL4,8.4 +181782,2013-08-20 10:00:00,BMFBOVESPA:GOLL4,8.55 +181783,2013-08-21 10:00:00,BMFBOVESPA:GOLL4,8.59 +181784,2013-08-22 10:00:00,BMFBOVESPA:GOLL4,8.68 +181785,2013-08-23 10:00:00,BMFBOVESPA:GOLL4,8.92 +181786,2013-08-26 10:00:00,BMFBOVESPA:GOLL4,8.55 +181787,2013-08-27 10:00:00,BMFBOVESPA:GOLL4,8.24 +181788,2013-08-28 10:00:00,BMFBOVESPA:GOLL4,8.22 +181789,2013-08-29 10:00:00,BMFBOVESPA:GOLL4,8.35 +181790,2013-08-30 10:00:00,BMFBOVESPA:GOLL4,8.46 +181791,2013-09-02 10:00:00,BMFBOVESPA:GOLL4,8.89 +181792,2013-09-03 10:00:00,BMFBOVESPA:GOLL4,8.67 +181793,2013-09-04 10:00:00,BMFBOVESPA:GOLL4,8.770001 +181794,2013-09-05 10:00:00,BMFBOVESPA:GOLL4,9.45 +181795,2013-09-06 10:00:00,BMFBOVESPA:GOLL4,10.75 +181796,2013-09-09 10:00:00,BMFBOVESPA:GOLL4,10.7 +181797,2013-09-10 10:00:00,BMFBOVESPA:GOLL4,10.73 +181798,2013-09-11 10:00:00,BMFBOVESPA:GOLL4,10.5 +181799,2013-09-12 10:00:00,BMFBOVESPA:GOLL4,10.35 +181800,2013-09-13 10:00:00,BMFBOVESPA:GOLL4,11.36 +181801,2013-09-16 10:00:00,BMFBOVESPA:GOLL4,10.85 +181802,2013-09-17 10:00:00,BMFBOVESPA:GOLL4,10.74 +181803,2013-09-18 10:00:00,BMFBOVESPA:GOLL4,11.1 +181804,2013-09-19 10:00:00,BMFBOVESPA:GOLL4,10.86 +181805,2013-09-20 10:00:00,BMFBOVESPA:GOLL4,10.51 +181806,2013-09-23 10:00:00,BMFBOVESPA:GOLL4,10.34 +181807,2013-09-24 10:00:00,BMFBOVESPA:GOLL4,10.2 +181808,2013-09-25 10:00:00,BMFBOVESPA:GOLL4,10.36 +181809,2013-09-26 10:00:00,BMFBOVESPA:GOLL4,10.64 +181810,2013-09-27 10:00:00,BMFBOVESPA:GOLL4,10.63 +181811,2013-09-30 10:00:00,BMFBOVESPA:GOLL4,10.59 +181812,2013-10-01 10:00:00,BMFBOVESPA:GOLL4,10.86 +181813,2013-10-02 10:00:00,BMFBOVESPA:GOLL4,10.8 +181814,2013-10-03 10:00:00,BMFBOVESPA:GOLL4,10.82 +181815,2013-10-04 10:00:00,BMFBOVESPA:GOLL4,11.15 +181816,2013-10-07 10:00:00,BMFBOVESPA:GOLL4,10.72 +181817,2013-10-08 10:00:00,BMFBOVESPA:GOLL4,10.08 +181818,2013-10-09 10:00:00,BMFBOVESPA:GOLL4,10.18 +181819,2013-10-10 10:00:00,BMFBOVESPA:GOLL4,10.06 +181820,2013-10-11 10:00:00,BMFBOVESPA:GOLL4,10.5 +181821,2013-10-14 10:00:00,BMFBOVESPA:GOLL4,10.85 +181822,2013-10-15 10:00:00,BMFBOVESPA:GOLL4,10.8 +181823,2013-10-16 10:00:00,BMFBOVESPA:GOLL4,10.88 +181824,2013-10-17 10:00:00,BMFBOVESPA:GOLL4,10.8 +181825,2013-10-18 10:00:00,BMFBOVESPA:GOLL4,10.54 +181826,2013-10-21 09:00:00,BMFBOVESPA:GOLL4,11.23 +181827,2013-10-22 09:00:00,BMFBOVESPA:GOLL4,11.96 +181828,2013-10-23 09:00:00,BMFBOVESPA:GOLL4,11.91 +181829,2013-10-24 09:00:00,BMFBOVESPA:GOLL4,11.43 +181830,2013-10-25 09:00:00,BMFBOVESPA:GOLL4,11.3 +181831,2013-10-28 09:00:00,BMFBOVESPA:GOLL4,11.25 +181832,2013-10-29 09:00:00,BMFBOVESPA:GOLL4,11.08 +181833,2013-10-30 09:00:00,BMFBOVESPA:GOLL4,10.96 +181834,2013-10-31 09:00:00,BMFBOVESPA:GOLL4,11.33 +181835,2013-11-01 09:00:00,BMFBOVESPA:GOLL4,11.1 +181836,2013-11-04 09:00:00,BMFBOVESPA:GOLL4,11.43 +181837,2013-11-05 09:00:00,BMFBOVESPA:GOLL4,11.19 +181838,2013-11-06 09:00:00,BMFBOVESPA:GOLL4,10.99 +181839,2013-11-07 09:00:00,BMFBOVESPA:GOLL4,10.71 +181840,2013-11-08 09:00:00,BMFBOVESPA:GOLL4,10.44 +181841,2013-11-11 09:00:00,BMFBOVESPA:GOLL4,10.42 +181842,2013-11-12 09:00:00,BMFBOVESPA:GOLL4,9.97 +181843,2013-11-13 09:00:00,BMFBOVESPA:GOLL4,9.5 +181844,2013-11-14 09:00:00,BMFBOVESPA:GOLL4,10.18 +181845,2013-11-18 09:00:00,BMFBOVESPA:GOLL4,10.55 +181846,2013-11-19 09:00:00,BMFBOVESPA:GOLL4,9.96 +181847,2013-11-21 09:00:00,BMFBOVESPA:GOLL4,9.72 +181848,2013-11-22 09:00:00,BMFBOVESPA:GOLL4,9.83 +181849,2013-11-25 09:00:00,BMFBOVESPA:GOLL4,10.19 +181850,2013-11-26 09:00:00,BMFBOVESPA:GOLL4,10.12 +181851,2013-11-27 09:00:00,BMFBOVESPA:GOLL4,10.17 +181852,2013-11-28 09:00:00,BMFBOVESPA:GOLL4,9.94 +181853,2013-11-29 09:00:00,BMFBOVESPA:GOLL4,9.91 +181854,2013-12-02 09:00:00,BMFBOVESPA:GOLL4,9.57 +181855,2013-12-03 09:00:00,BMFBOVESPA:GOLL4,9.51 +181856,2013-12-04 09:00:00,BMFBOVESPA:GOLL4,9.4 +181857,2013-12-05 09:00:00,BMFBOVESPA:GOLL4,9.36 +181858,2013-12-06 09:00:00,BMFBOVESPA:GOLL4,9.4 +181859,2013-12-09 09:00:00,BMFBOVESPA:GOLL4,9.46 +181860,2013-12-10 09:00:00,BMFBOVESPA:GOLL4,9.4 +181861,2013-12-11 09:00:00,BMFBOVESPA:GOLL4,9.36 +181862,2013-12-12 09:00:00,BMFBOVESPA:GOLL4,9.35 +181863,2013-12-13 09:00:00,BMFBOVESPA:GOLL4,9.26 +181864,2013-12-16 09:00:00,BMFBOVESPA:GOLL4,9.72 +181865,2013-12-17 09:00:00,BMFBOVESPA:GOLL4,9.56 +181866,2013-12-18 09:00:00,BMFBOVESPA:GOLL4,9.6 +181867,2013-12-19 09:00:00,BMFBOVESPA:GOLL4,9.7 +181868,2013-12-20 09:00:00,BMFBOVESPA:GOLL4,10.07 +181869,2013-12-23 09:00:00,BMFBOVESPA:GOLL4,10.27 +181870,2013-12-26 09:00:00,BMFBOVESPA:GOLL4,10.25 +181871,2013-12-27 09:00:00,BMFBOVESPA:GOLL4,10.2 +181872,2013-12-30 09:00:00,BMFBOVESPA:GOLL4,10.48 +181873,2014-01-02 09:00:00,BMFBOVESPA:GOLL4,10.13 +181874,2014-01-03 09:00:00,BMFBOVESPA:GOLL4,10.68 +181875,2014-01-06 09:00:00,BMFBOVESPA:GOLL4,10.82 +181876,2014-01-07 09:00:00,BMFBOVESPA:GOLL4,10.86 +181877,2014-01-08 09:00:00,BMFBOVESPA:GOLL4,10.92 +181878,2014-01-09 09:00:00,BMFBOVESPA:GOLL4,10.81 +181879,2014-01-10 09:00:00,BMFBOVESPA:GOLL4,10.7 +181880,2014-01-13 09:00:00,BMFBOVESPA:GOLL4,10.66 +181881,2014-01-14 09:00:00,BMFBOVESPA:GOLL4,10.58 +181882,2014-01-15 09:00:00,BMFBOVESPA:GOLL4,10.7 +181883,2014-01-16 09:00:00,BMFBOVESPA:GOLL4,10.75 +181884,2014-01-17 09:00:00,BMFBOVESPA:GOLL4,10.72 +181885,2014-01-20 09:00:00,BMFBOVESPA:GOLL4,10.5 +181886,2014-01-21 09:00:00,BMFBOVESPA:GOLL4,10.6 +181887,2014-01-22 09:00:00,BMFBOVESPA:GOLL4,11.47 +181888,2014-01-23 09:00:00,BMFBOVESPA:GOLL4,10.94 +181889,2014-01-24 09:00:00,BMFBOVESPA:GOLL4,10.46 +181890,2014-01-27 09:00:00,BMFBOVESPA:GOLL4,10.1 +181891,2014-01-28 09:00:00,BMFBOVESPA:GOLL4,10.16 +181892,2014-01-29 09:00:00,BMFBOVESPA:GOLL4,10.05 +181893,2014-01-30 09:00:00,BMFBOVESPA:GOLL4,9.91 +181894,2014-01-31 09:00:00,BMFBOVESPA:GOLL4,9.6 +181895,2014-02-03 09:00:00,BMFBOVESPA:GOLL4,9.29 +181896,2014-02-04 09:00:00,BMFBOVESPA:GOLL4,9.51 +181897,2014-02-05 09:00:00,BMFBOVESPA:GOLL4,9.7 +181898,2014-02-06 09:00:00,BMFBOVESPA:GOLL4,10.17 +181899,2014-02-07 09:00:00,BMFBOVESPA:GOLL4,10.4 +181900,2014-02-10 09:00:00,BMFBOVESPA:GOLL4,10.44 +181901,2014-02-11 09:00:00,BMFBOVESPA:GOLL4,10.55 +181902,2014-02-12 09:00:00,BMFBOVESPA:GOLL4,10.6 +181903,2014-02-13 09:00:00,BMFBOVESPA:GOLL4,10.55 +181904,2014-02-14 09:00:00,BMFBOVESPA:GOLL4,10.8 +181905,2014-02-17 10:00:00,BMFBOVESPA:GOLL4,10.5 +181906,2014-02-18 10:00:00,BMFBOVESPA:GOLL4,10.63 +181907,2014-02-19 10:00:00,BMFBOVESPA:GOLL4,10.93 +181908,2014-02-20 10:00:00,BMFBOVESPA:GOLL4,11.33 +181909,2014-02-21 10:00:00,BMFBOVESPA:GOLL4,11.38 +181910,2014-02-24 10:00:00,BMFBOVESPA:GOLL4,11.54 +181911,2014-02-25 10:00:00,BMFBOVESPA:GOLL4,11.23 +181912,2014-02-26 10:00:00,BMFBOVESPA:GOLL4,11.19 +181913,2014-02-27 10:00:00,BMFBOVESPA:GOLL4,11.37 +181914,2014-02-28 10:00:00,BMFBOVESPA:GOLL4,11.08 +181915,2014-03-05 10:00:00,BMFBOVESPA:GOLL4,10.77 +181916,2014-03-06 10:00:00,BMFBOVESPA:GOLL4,10.52 +181917,2014-03-07 10:00:00,BMFBOVESPA:GOLL4,10.2 +181918,2014-03-10 10:00:00,BMFBOVESPA:GOLL4,10.26 +181919,2014-03-11 10:00:00,BMFBOVESPA:GOLL4,10.05 +181920,2014-03-12 10:00:00,BMFBOVESPA:GOLL4,9.92 +181921,2014-03-13 10:00:00,BMFBOVESPA:GOLL4,9.82 +181922,2014-03-14 10:00:00,BMFBOVESPA:GOLL4,9.66 +181923,2014-03-17 10:00:00,BMFBOVESPA:GOLL4,10.02 +181924,2014-03-18 10:00:00,BMFBOVESPA:GOLL4,10.24 +181925,2014-03-19 10:00:00,BMFBOVESPA:GOLL4,10.56 +181926,2014-03-20 10:00:00,BMFBOVESPA:GOLL4,10.49 +181927,2014-03-21 10:00:00,BMFBOVESPA:GOLL4,10.38 +181928,2014-03-24 10:00:00,BMFBOVESPA:GOLL4,10.52 +181929,2014-03-25 10:00:00,BMFBOVESPA:GOLL4,10.42 +181930,2014-03-26 10:00:00,BMFBOVESPA:GOLL4,10.59 +181931,2014-03-27 10:00:00,BMFBOVESPA:GOLL4,10.79 +181932,2014-03-28 10:00:00,BMFBOVESPA:GOLL4,11.13 +181933,2014-03-31 10:00:00,BMFBOVESPA:GOLL4,10.94 +181934,2014-04-01 10:00:00,BMFBOVESPA:GOLL4,11.01 +181935,2014-04-02 10:00:00,BMFBOVESPA:GOLL4,11.7 +181936,2014-04-03 10:00:00,BMFBOVESPA:GOLL4,12.4 +181937,2014-04-04 10:00:00,BMFBOVESPA:GOLL4,12.23 +181938,2014-04-07 10:00:00,BMFBOVESPA:GOLL4,12.25 +181939,2014-04-08 10:00:00,BMFBOVESPA:GOLL4,12.32 +181940,2014-04-09 10:00:00,BMFBOVESPA:GOLL4,12.4 +181941,2014-04-10 10:00:00,BMFBOVESPA:GOLL4,12.15 +181942,2014-04-11 10:00:00,BMFBOVESPA:GOLL4,12.12 +181943,2014-04-14 10:00:00,BMFBOVESPA:GOLL4,12.42 +181944,2014-04-15 10:00:00,BMFBOVESPA:GOLL4,12.28 +181945,2014-04-16 10:00:00,BMFBOVESPA:GOLL4,12.49 +181946,2014-04-17 10:00:00,BMFBOVESPA:GOLL4,12.5 +181947,2014-04-22 10:00:00,BMFBOVESPA:GOLL4,12.4 +181948,2014-04-23 10:00:00,BMFBOVESPA:GOLL4,12.32 +181949,2014-04-24 10:00:00,BMFBOVESPA:GOLL4,13.09 +181950,2014-04-25 10:00:00,BMFBOVESPA:GOLL4,12.88 +181951,2014-04-28 10:00:00,BMFBOVESPA:GOLL4,13.4 +181952,2014-04-29 10:00:00,BMFBOVESPA:GOLL4,13.9 +181953,2014-04-30 10:00:00,BMFBOVESPA:GOLL4,14.29 +181954,2014-05-02 10:00:00,BMFBOVESPA:GOLL4,15.19 +181955,2014-05-05 10:00:00,BMFBOVESPA:GOLL4,14.63 +181956,2014-05-06 10:00:00,BMFBOVESPA:GOLL4,14.94 +181957,2014-05-07 10:00:00,BMFBOVESPA:GOLL4,14.75 +181958,2014-05-08 10:00:00,BMFBOVESPA:GOLL4,13.94 +181959,2014-05-09 10:00:00,BMFBOVESPA:GOLL4,13.52 +181960,2014-05-12 10:00:00,BMFBOVESPA:GOLL4,14.29 +181961,2014-05-13 10:00:00,BMFBOVESPA:GOLL4,14.2 +181962,2014-05-14 10:00:00,BMFBOVESPA:GOLL4,13.98 +181963,2014-05-15 10:00:00,BMFBOVESPA:GOLL4,14.05 +181964,2014-05-16 10:00:00,BMFBOVESPA:GOLL4,13.49 +181965,2014-05-19 10:00:00,BMFBOVESPA:GOLL4,13.46 +181966,2014-05-20 10:00:00,BMFBOVESPA:GOLL4,13.0 +181967,2014-05-21 10:00:00,BMFBOVESPA:GOLL4,13.45 +181968,2014-05-22 10:00:00,BMFBOVESPA:GOLL4,13.2 +181969,2014-05-23 10:00:00,BMFBOVESPA:GOLL4,13.38 +181970,2014-05-26 10:00:00,BMFBOVESPA:GOLL4,13.52 +181971,2014-05-27 10:00:00,BMFBOVESPA:GOLL4,13.61 +181972,2014-05-28 10:00:00,BMFBOVESPA:GOLL4,14.0 +181973,2014-05-29 10:00:00,BMFBOVESPA:GOLL4,14.0 +181974,2014-05-30 10:00:00,BMFBOVESPA:GOLL4,13.17 +181975,2014-06-02 10:00:00,BMFBOVESPA:GOLL4,12.7 +181976,2014-06-03 10:00:00,BMFBOVESPA:GOLL4,12.65 +181977,2014-06-04 10:00:00,BMFBOVESPA:GOLL4,12.37 +181978,2014-06-05 10:00:00,BMFBOVESPA:GOLL4,12.16 +181979,2014-06-06 10:00:00,BMFBOVESPA:GOLL4,12.51 +181980,2014-06-09 10:00:00,BMFBOVESPA:GOLL4,13.06 +181981,2014-06-10 10:00:00,BMFBOVESPA:GOLL4,12.96 +181982,2014-06-11 10:00:00,BMFBOVESPA:GOLL4,13.08 +181983,2014-06-13 10:00:00,BMFBOVESPA:GOLL4,12.57 +181984,2014-06-16 10:00:00,BMFBOVESPA:GOLL4,12.18 +181985,2014-06-17 10:00:00,BMFBOVESPA:GOLL4,12.17 +181986,2014-06-18 10:00:00,BMFBOVESPA:GOLL4,12.59 +181987,2014-06-20 10:00:00,BMFBOVESPA:GOLL4,12.32 +181988,2014-06-23 10:00:00,BMFBOVESPA:GOLL4,12.26 +181989,2014-06-24 10:00:00,BMFBOVESPA:GOLL4,12.21 +181990,2014-06-25 10:00:00,BMFBOVESPA:GOLL4,12.15 +181991,2014-06-26 10:00:00,BMFBOVESPA:GOLL4,12.31 +181992,2014-06-27 10:00:00,BMFBOVESPA:GOLL4,12.15 +181993,2014-06-30 10:00:00,BMFBOVESPA:GOLL4,12.02 +181994,2014-07-01 10:00:00,BMFBOVESPA:GOLL4,12.4 +181995,2014-07-02 10:00:00,BMFBOVESPA:GOLL4,12.18 +181996,2014-07-03 10:00:00,BMFBOVESPA:GOLL4,12.19 +181997,2014-07-04 10:00:00,BMFBOVESPA:GOLL4,12.29 +181998,2014-07-07 10:00:00,BMFBOVESPA:GOLL4,12.01 +181999,2014-07-08 10:00:00,BMFBOVESPA:GOLL4,11.68 +182000,2014-07-10 10:00:00,BMFBOVESPA:GOLL4,12.96 +182001,2014-07-11 10:00:00,BMFBOVESPA:GOLL4,13.45 +182002,2014-07-14 10:00:00,BMFBOVESPA:GOLL4,13.24 +182003,2014-07-15 10:00:00,BMFBOVESPA:GOLL4,13.7 +182004,2014-07-16 10:00:00,BMFBOVESPA:GOLL4,13.2 +182005,2014-07-17 10:00:00,BMFBOVESPA:GOLL4,12.6 +182006,2014-07-18 10:00:00,BMFBOVESPA:GOLL4,12.97 +182007,2014-07-21 10:00:00,BMFBOVESPA:GOLL4,13.33 +182008,2014-07-22 10:00:00,BMFBOVESPA:GOLL4,13.63 +182009,2014-07-23 10:00:00,BMFBOVESPA:GOLL4,14.2 +182010,2014-07-24 10:00:00,BMFBOVESPA:GOLL4,14.4 +182011,2014-07-25 10:00:00,BMFBOVESPA:GOLL4,14.13 +182012,2014-07-28 10:00:00,BMFBOVESPA:GOLL4,14.89 +182013,2014-07-29 10:00:00,BMFBOVESPA:GOLL4,14.34 +182014,2014-07-30 10:00:00,BMFBOVESPA:GOLL4,13.82 +182015,2014-07-31 10:00:00,BMFBOVESPA:GOLL4,13.73 +182016,2014-08-01 10:00:00,BMFBOVESPA:GOLL4,13.68 +182017,2014-08-04 10:00:00,BMFBOVESPA:GOLL4,14.1 +182018,2014-08-05 10:00:00,BMFBOVESPA:GOLL4,13.54 +182019,2014-08-06 10:00:00,BMFBOVESPA:GOLL4,13.86 +182020,2014-08-07 10:00:00,BMFBOVESPA:GOLL4,13.6 +182021,2014-08-08 10:00:00,BMFBOVESPA:GOLL4,13.45 +182022,2014-08-11 10:00:00,BMFBOVESPA:GOLL4,13.37 +182023,2014-08-12 10:00:00,BMFBOVESPA:GOLL4,13.15 +182024,2014-08-13 10:00:00,BMFBOVESPA:GOLL4,13.06 +182025,2014-08-14 10:00:00,BMFBOVESPA:GOLL4,13.24 +182026,2014-08-15 10:00:00,BMFBOVESPA:GOLL4,13.67 +182027,2014-08-18 10:00:00,BMFBOVESPA:GOLL4,13.76 +182028,2014-08-19 10:00:00,BMFBOVESPA:GOLL4,14.0 +182029,2014-08-20 10:00:00,BMFBOVESPA:GOLL4,14.0 +182030,2014-08-21 10:00:00,BMFBOVESPA:GOLL4,13.85 +182031,2014-08-22 10:00:00,BMFBOVESPA:GOLL4,13.88 +182032,2014-08-25 10:00:00,BMFBOVESPA:GOLL4,14.12 +182033,2014-08-26 10:00:00,BMFBOVESPA:GOLL4,14.0 +182034,2014-08-27 10:00:00,BMFBOVESPA:GOLL4,13.94 +182035,2014-08-28 10:00:00,BMFBOVESPA:GOLL4,13.54 +182036,2014-08-29 10:00:00,BMFBOVESPA:GOLL4,13.87 +182037,2014-09-01 10:00:00,BMFBOVESPA:GOLL4,14.4 +182038,2014-09-02 10:00:00,BMFBOVESPA:GOLL4,14.65 +182039,2014-09-03 10:00:00,BMFBOVESPA:GOLL4,14.99 +182040,2014-09-04 10:00:00,BMFBOVESPA:GOLL4,15.23 +182041,2014-09-05 10:00:00,BMFBOVESPA:GOLL4,15.1 +182042,2014-09-08 10:00:00,BMFBOVESPA:GOLL4,14.76 +182043,2014-09-09 10:00:00,BMFBOVESPA:GOLL4,14.38 +182044,2014-09-10 10:00:00,BMFBOVESPA:GOLL4,14.62 +182045,2014-09-11 10:00:00,BMFBOVESPA:GOLL4,14.82 +182046,2014-09-12 10:00:00,BMFBOVESPA:GOLL4,14.0 +182047,2014-09-15 10:00:00,BMFBOVESPA:GOLL4,13.65 +182048,2014-09-16 10:00:00,BMFBOVESPA:GOLL4,13.93 +182049,2014-09-17 10:00:00,BMFBOVESPA:GOLL4,13.62 +182050,2014-09-18 10:00:00,BMFBOVESPA:GOLL4,13.36 +182051,2014-09-19 10:00:00,BMFBOVESPA:GOLL4,13.42 +182052,2014-09-22 10:00:00,BMFBOVESPA:GOLL4,13.13 +182053,2014-09-23 10:00:00,BMFBOVESPA:GOLL4,12.92 +182054,2014-09-24 10:00:00,BMFBOVESPA:GOLL4,12.71 +182055,2014-09-25 10:00:00,BMFBOVESPA:GOLL4,12.93 +182056,2014-09-26 10:00:00,BMFBOVESPA:GOLL4,12.77 +182057,2014-09-29 10:00:00,BMFBOVESPA:GOLL4,11.9 +182058,2014-09-30 10:00:00,BMFBOVESPA:GOLL4,11.7 +182059,2014-10-01 10:00:00,BMFBOVESPA:GOLL4,11.1 +182060,2014-10-02 10:00:00,BMFBOVESPA:GOLL4,11.53 +182061,2014-10-03 10:00:00,BMFBOVESPA:GOLL4,12.23 +182062,2014-10-06 10:00:00,BMFBOVESPA:GOLL4,12.85 +182063,2014-10-07 10:00:00,BMFBOVESPA:GOLL4,12.59 +182064,2014-10-08 10:00:00,BMFBOVESPA:GOLL4,12.85 +182065,2014-10-09 10:00:00,BMFBOVESPA:GOLL4,12.66 +182066,2014-10-10 10:00:00,BMFBOVESPA:GOLL4,11.97 +182067,2014-10-13 10:00:00,BMFBOVESPA:GOLL4,12.76 +182068,2014-10-14 10:00:00,BMFBOVESPA:GOLL4,12.83 +182069,2014-10-15 10:00:00,BMFBOVESPA:GOLL4,12.22 +182070,2014-10-16 10:00:00,BMFBOVESPA:GOLL4,11.92 +182071,2014-10-17 10:00:00,BMFBOVESPA:GOLL4,12.27 +182072,2014-10-20 09:00:00,BMFBOVESPA:GOLL4,11.97 +182073,2014-10-21 09:00:00,BMFBOVESPA:GOLL4,11.33 +182074,2014-10-22 09:00:00,BMFBOVESPA:GOLL4,11.38 +182075,2014-10-23 09:00:00,BMFBOVESPA:GOLL4,10.64 +182076,2014-10-24 09:00:00,BMFBOVESPA:GOLL4,11.37 +182077,2014-10-27 09:00:00,BMFBOVESPA:GOLL4,10.78 +182078,2014-10-28 09:00:00,BMFBOVESPA:GOLL4,12.45 +182079,2014-10-29 09:00:00,BMFBOVESPA:GOLL4,11.69 +182080,2014-10-30 09:00:00,BMFBOVESPA:GOLL4,12.48 +182081,2014-10-31 09:00:00,BMFBOVESPA:GOLL4,12.82 +182082,2014-11-03 09:00:00,BMFBOVESPA:GOLL4,12.66 +182083,2014-11-04 09:00:00,BMFBOVESPA:GOLL4,13.1 +182084,2014-11-05 09:00:00,BMFBOVESPA:GOLL4,12.96 +182085,2014-11-06 09:00:00,BMFBOVESPA:GOLL4,12.5 +182086,2014-11-07 09:00:00,BMFBOVESPA:GOLL4,12.25 +182087,2014-11-10 09:00:00,BMFBOVESPA:GOLL4,12.14 +182088,2014-11-11 09:00:00,BMFBOVESPA:GOLL4,12.36 +182089,2014-11-12 09:00:00,BMFBOVESPA:GOLL4,13.13 +182090,2014-11-13 09:00:00,BMFBOVESPA:GOLL4,13.31 +182091,2014-11-14 09:00:00,BMFBOVESPA:GOLL4,12.8 +182092,2014-11-17 09:00:00,BMFBOVESPA:GOLL4,12.35 +182093,2014-11-18 09:00:00,BMFBOVESPA:GOLL4,12.32 +182094,2014-11-19 09:00:00,BMFBOVESPA:GOLL4,12.83 +182095,2014-11-21 09:00:00,BMFBOVESPA:GOLL4,13.78 +182096,2014-11-24 09:00:00,BMFBOVESPA:GOLL4,13.82 +182097,2014-11-25 09:00:00,BMFBOVESPA:GOLL4,13.75 +182098,2014-11-26 09:00:00,BMFBOVESPA:GOLL4,13.53 +182099,2014-11-27 09:00:00,BMFBOVESPA:GOLL4,14.56 +182100,2014-11-28 09:00:00,BMFBOVESPA:GOLL4,15.03 +182101,2014-12-01 09:00:00,BMFBOVESPA:GOLL4,14.19 +182102,2014-12-02 09:00:00,BMFBOVESPA:GOLL4,13.85 +182103,2014-12-03 09:00:00,BMFBOVESPA:GOLL4,13.78 +182104,2014-12-04 09:00:00,BMFBOVESPA:GOLL4,14.11 +182105,2014-12-05 09:00:00,BMFBOVESPA:GOLL4,14.56 +182106,2014-12-08 09:00:00,BMFBOVESPA:GOLL4,14.39 +182107,2014-12-09 09:00:00,BMFBOVESPA:GOLL4,14.61 +182108,2014-12-10 09:00:00,BMFBOVESPA:GOLL4,14.74 +182109,2014-12-11 09:00:00,BMFBOVESPA:GOLL4,15.25 +182110,2014-12-12 09:00:00,BMFBOVESPA:GOLL4,14.73 +182111,2014-12-15 09:00:00,BMFBOVESPA:GOLL4,13.99 +182112,2014-12-16 09:00:00,BMFBOVESPA:GOLL4,12.55 +182113,2014-12-17 09:00:00,BMFBOVESPA:GOLL4,12.9 +182114,2014-12-18 09:00:00,BMFBOVESPA:GOLL4,13.75 +182115,2014-12-19 09:00:00,BMFBOVESPA:GOLL4,14.08 +182116,2014-12-22 09:00:00,BMFBOVESPA:GOLL4,14.7 +182117,2014-12-23 09:00:00,BMFBOVESPA:GOLL4,14.27 +182118,2014-12-26 09:00:00,BMFBOVESPA:GOLL4,14.59 +182119,2014-12-29 09:00:00,BMFBOVESPA:GOLL4,14.99 +182120,2014-12-30 09:00:00,BMFBOVESPA:GOLL4,15.18 +182121,2015-01-02 09:00:00,BMFBOVESPA:GOLL4,14.99 +182122,2015-01-05 09:00:00,BMFBOVESPA:GOLL4,14.85 +182123,2015-01-06 09:00:00,BMFBOVESPA:GOLL4,15.21 +182124,2015-01-07 09:00:00,BMFBOVESPA:GOLL4,14.55 +182125,2015-01-08 09:00:00,BMFBOVESPA:GOLL4,14.27 +182126,2015-01-09 09:00:00,BMFBOVESPA:GOLL4,14.05 +182127,2015-01-12 09:00:00,BMFBOVESPA:GOLL4,14.25 +182128,2015-01-13 09:00:00,BMFBOVESPA:GOLL4,13.69 +182129,2015-01-14 09:00:00,BMFBOVESPA:GOLL4,13.78 +182130,2015-01-15 09:00:00,BMFBOVESPA:GOLL4,14.05 +182131,2015-01-16 09:00:00,BMFBOVESPA:GOLL4,14.33 +182132,2015-01-19 09:00:00,BMFBOVESPA:GOLL4,13.58 +182133,2015-01-20 09:00:00,BMFBOVESPA:GOLL4,13.07 +182134,2015-01-21 09:00:00,BMFBOVESPA:GOLL4,12.94 +182135,2015-01-22 09:00:00,BMFBOVESPA:GOLL4,13.51 +182136,2015-01-23 09:00:00,BMFBOVESPA:GOLL4,13.25 +182137,2015-01-26 09:00:00,BMFBOVESPA:GOLL4,12.69 +182138,2015-01-27 09:00:00,BMFBOVESPA:GOLL4,12.55 +182139,2015-01-28 09:00:00,BMFBOVESPA:GOLL4,12.24 +182140,2015-01-29 09:00:00,BMFBOVESPA:GOLL4,12.84 +182141,2015-01-30 09:00:00,BMFBOVESPA:GOLL4,12.22 +182142,2015-02-02 09:00:00,BMFBOVESPA:GOLL4,11.75 +182143,2015-02-03 09:00:00,BMFBOVESPA:GOLL4,11.65 +182144,2015-02-04 09:00:00,BMFBOVESPA:GOLL4,11.91 +182145,2015-02-05 09:00:00,BMFBOVESPA:GOLL4,11.75 +182146,2015-02-06 09:00:00,BMFBOVESPA:GOLL4,10.95 +182147,2015-02-09 09:00:00,BMFBOVESPA:GOLL4,10.69 +182148,2015-02-10 09:00:00,BMFBOVESPA:GOLL4,10.82 +182149,2015-02-11 09:00:00,BMFBOVESPA:GOLL4,10.45 +182150,2015-02-12 09:00:00,BMFBOVESPA:GOLL4,10.94 +182151,2015-02-13 09:00:00,BMFBOVESPA:GOLL4,10.8 +182152,2015-02-18 09:00:00,BMFBOVESPA:GOLL4,10.87 +182153,2015-02-19 09:00:00,BMFBOVESPA:GOLL4,10.8 +182154,2015-02-20 09:00:00,BMFBOVESPA:GOLL4,10.9 +182155,2015-02-23 10:00:00,BMFBOVESPA:GOLL4,10.51 +182156,2015-02-24 10:00:00,BMFBOVESPA:GOLL4,10.87 +182157,2015-02-25 10:00:00,BMFBOVESPA:GOLL4,10.65 +182158,2015-02-26 10:00:00,BMFBOVESPA:GOLL4,10.5 +182159,2015-02-27 10:00:00,BMFBOVESPA:GOLL4,10.05 +182160,2015-03-02 10:00:00,BMFBOVESPA:GOLL4,9.66 +182161,2015-03-03 10:00:00,BMFBOVESPA:GOLL4,9.64 +182162,2015-03-04 10:00:00,BMFBOVESPA:GOLL4,9.55 +182163,2015-03-05 10:00:00,BMFBOVESPA:GOLL4,9.36 +182164,2015-03-06 10:00:00,BMFBOVESPA:GOLL4,9.12 +182165,2015-03-09 10:00:00,BMFBOVESPA:GOLL4,8.8 +182166,2015-03-10 10:00:00,BMFBOVESPA:GOLL4,8.63 +182167,2015-03-11 10:00:00,BMFBOVESPA:GOLL4,9.34 +182168,2015-03-12 10:00:00,BMFBOVESPA:GOLL4,8.7 +182169,2015-03-13 10:00:00,BMFBOVESPA:GOLL4,8.34 +182170,2015-03-16 10:00:00,BMFBOVESPA:GOLL4,8.18 +182171,2015-03-17 10:00:00,BMFBOVESPA:GOLL4,8.28 +182172,2015-03-18 10:00:00,BMFBOVESPA:GOLL4,8.35 +182173,2015-03-19 10:00:00,BMFBOVESPA:GOLL4,8.31 +182174,2015-03-20 10:00:00,BMFBOVESPA:GOLL4,8.8 +182175,2015-03-23 10:00:00,BMFBOVESPA:GOLL4,9.25 +182176,2015-03-24 10:00:00,BMFBOVESPA:GOLL4,8.85 +182177,2015-03-25 10:00:00,BMFBOVESPA:GOLL4,8.67 +182178,2015-03-26 10:00:00,BMFBOVESPA:GOLL4,8.26 +182179,2015-03-27 10:00:00,BMFBOVESPA:GOLL4,8.11 +182180,2015-03-30 10:00:00,BMFBOVESPA:GOLL4,8.21 +182181,2015-03-31 10:00:00,BMFBOVESPA:GOLL4,7.82 +182182,2015-04-01 10:00:00,BMFBOVESPA:GOLL4,7.41 +182183,2015-04-02 10:00:00,BMFBOVESPA:GOLL4,7.62 +182184,2015-04-06 10:00:00,BMFBOVESPA:GOLL4,7.75 +182185,2015-04-07 10:00:00,BMFBOVESPA:GOLL4,8.0 +182186,2015-04-08 10:00:00,BMFBOVESPA:GOLL4,8.16 +182187,2015-04-09 10:00:00,BMFBOVESPA:GOLL4,7.94 +182188,2015-04-10 10:00:00,BMFBOVESPA:GOLL4,7.9 +182189,2015-04-13 10:00:00,BMFBOVESPA:GOLL4,7.83 +182190,2015-04-14 10:00:00,BMFBOVESPA:GOLL4,8.41 +182191,2015-04-15 10:00:00,BMFBOVESPA:GOLL4,8.37 +182192,2015-04-16 10:00:00,BMFBOVESPA:GOLL4,8.37 +182193,2015-04-17 10:00:00,BMFBOVESPA:GOLL4,8.020001 +182194,2015-04-20 10:00:00,BMFBOVESPA:GOLL4,7.95 +182195,2015-04-22 10:00:00,BMFBOVESPA:GOLL4,8.0 +182196,2015-04-23 10:00:00,BMFBOVESPA:GOLL4,8.15 +182197,2015-04-24 10:00:00,BMFBOVESPA:GOLL4,8.23 +182198,2015-04-27 10:00:00,BMFBOVESPA:GOLL4,8.38 +182199,2015-04-28 10:00:00,BMFBOVESPA:GOLL4,8.09 +182200,2015-04-29 10:00:00,BMFBOVESPA:GOLL4,7.78 +182201,2015-04-30 10:00:00,BMFBOVESPA:GOLL4,7.6 +182202,2015-05-04 10:00:00,BMFBOVESPA:GOLL4,7.96 +182203,2015-05-05 10:00:00,BMFBOVESPA:GOLL4,8.15 +182204,2015-05-06 10:00:00,BMFBOVESPA:GOLL4,7.98 +182205,2015-05-07 10:00:00,BMFBOVESPA:GOLL4,7.98 +182206,2015-05-08 10:00:00,BMFBOVESPA:GOLL4,7.74 +182207,2015-05-11 10:00:00,BMFBOVESPA:GOLL4,7.67 +182208,2015-05-12 10:00:00,BMFBOVESPA:GOLL4,7.72 +182209,2015-05-13 10:00:00,BMFBOVESPA:GOLL4,7.91 +182210,2015-05-14 10:00:00,BMFBOVESPA:GOLL4,7.94 +182211,2015-05-15 10:00:00,BMFBOVESPA:GOLL4,8.35 +182212,2015-05-18 10:00:00,BMFBOVESPA:GOLL4,7.9 +182213,2015-05-19 10:00:00,BMFBOVESPA:GOLL4,7.76 +182214,2015-05-20 10:00:00,BMFBOVESPA:GOLL4,7.64 +182215,2015-05-21 10:00:00,BMFBOVESPA:GOLL4,7.63 +182216,2015-05-22 10:00:00,BMFBOVESPA:GOLL4,7.8 +182217,2015-05-25 10:00:00,BMFBOVESPA:GOLL4,7.72 +182218,2015-05-26 10:00:00,BMFBOVESPA:GOLL4,7.63 +182219,2015-05-27 10:00:00,BMFBOVESPA:GOLL4,7.63 +182220,2015-05-28 10:00:00,BMFBOVESPA:GOLL4,7.84 +182221,2015-05-29 10:00:00,BMFBOVESPA:GOLL4,7.79 +182222,2015-06-01 10:00:00,BMFBOVESPA:GOLL4,7.77 +182223,2015-06-02 10:00:00,BMFBOVESPA:GOLL4,7.86 +182224,2015-06-03 10:00:00,BMFBOVESPA:GOLL4,7.73 +182225,2015-06-05 10:00:00,BMFBOVESPA:GOLL4,7.85 +182226,2015-06-08 10:00:00,BMFBOVESPA:GOLL4,7.61 +182227,2015-06-09 10:00:00,BMFBOVESPA:GOLL4,7.5 +182228,2015-06-10 10:00:00,BMFBOVESPA:GOLL4,7.65 +182229,2015-06-11 10:00:00,BMFBOVESPA:GOLL4,7.64 +182230,2015-06-12 10:00:00,BMFBOVESPA:GOLL4,7.78 +182231,2015-06-15 10:00:00,BMFBOVESPA:GOLL4,7.73 +182232,2015-06-16 10:00:00,BMFBOVESPA:GOLL4,7.65 +182233,2015-06-17 10:00:00,BMFBOVESPA:GOLL4,7.66 +182234,2015-06-18 10:00:00,BMFBOVESPA:GOLL4,7.64 +182235,2015-06-19 10:00:00,BMFBOVESPA:GOLL4,7.74 +182236,2015-06-22 10:00:00,BMFBOVESPA:GOLL4,7.63 +182237,2015-06-23 10:00:00,BMFBOVESPA:GOLL4,7.61 +182238,2015-06-24 10:00:00,BMFBOVESPA:GOLL4,7.66 +182239,2015-06-25 10:00:00,BMFBOVESPA:GOLL4,7.46 +182240,2015-06-26 10:00:00,BMFBOVESPA:GOLL4,7.75 +182241,2015-06-29 10:00:00,BMFBOVESPA:GOLL4,7.35 +182242,2015-06-30 10:00:00,BMFBOVESPA:GOLL4,7.37 +182243,2015-07-01 10:00:00,BMFBOVESPA:GOLL4,7.12 +182244,2015-07-02 10:00:00,BMFBOVESPA:GOLL4,6.89 +182245,2015-07-03 10:00:00,BMFBOVESPA:GOLL4,6.69 +182246,2015-07-06 10:00:00,BMFBOVESPA:GOLL4,6.51 +182247,2015-07-07 10:00:00,BMFBOVESPA:GOLL4,6.23 +182248,2015-07-08 10:00:00,BMFBOVESPA:GOLL4,6.2 +182249,2015-07-10 10:00:00,BMFBOVESPA:GOLL4,6.05 +182250,2015-07-13 10:00:00,BMFBOVESPA:GOLL4,6.98 +182251,2015-07-14 10:00:00,BMFBOVESPA:GOLL4,6.94 +182252,2015-07-15 10:00:00,BMFBOVESPA:GOLL4,7.03 +182253,2015-07-16 10:00:00,BMFBOVESPA:GOLL4,6.9 +182254,2015-07-17 10:00:00,BMFBOVESPA:GOLL4,6.63 +182255,2015-07-20 10:00:00,BMFBOVESPA:GOLL4,6.15 +182256,2015-07-21 10:00:00,BMFBOVESPA:GOLL4,6.09 +182257,2015-07-22 10:00:00,BMFBOVESPA:GOLL4,5.88 +182258,2015-07-23 10:00:00,BMFBOVESPA:GOLL4,5.63 +182259,2015-07-24 10:00:00,BMFBOVESPA:GOLL4,5.62 +182260,2015-07-27 10:00:00,BMFBOVESPA:GOLL4,6.09 +182261,2015-07-28 10:00:00,BMFBOVESPA:GOLL4,5.8 +182262,2015-07-29 10:00:00,BMFBOVESPA:GOLL4,5.76 +182263,2015-07-30 10:00:00,BMFBOVESPA:GOLL4,5.76 +182264,2015-07-31 10:00:00,BMFBOVESPA:GOLL4,5.68 +182265,2015-08-03 10:00:00,BMFBOVESPA:GOLL4,5.76 +182266,2015-08-04 10:00:00,BMFBOVESPA:GOLL4,5.67 +182267,2015-08-05 10:00:00,BMFBOVESPA:GOLL4,5.69 +182268,2015-08-06 10:00:00,BMFBOVESPA:GOLL4,5.6 +182269,2015-08-07 10:00:00,BMFBOVESPA:GOLL4,5.35 +182270,2015-08-10 10:00:00,BMFBOVESPA:GOLL4,5.27 +182271,2015-08-11 10:00:00,BMFBOVESPA:GOLL4,5.54 +182272,2015-08-12 10:00:00,BMFBOVESPA:GOLL4,5.47 +182273,2015-08-13 10:00:00,BMFBOVESPA:GOLL4,5.41 +182274,2015-08-14 10:00:00,BMFBOVESPA:GOLL4,5.01 +182275,2015-08-17 10:00:00,BMFBOVESPA:GOLL4,4.97 +182276,2015-08-18 10:00:00,BMFBOVESPA:GOLL4,4.67 +182277,2015-08-19 10:00:00,BMFBOVESPA:GOLL4,4.32 +182278,2015-08-20 10:00:00,BMFBOVESPA:GOLL4,4.37 +182279,2015-08-21 10:00:00,BMFBOVESPA:GOLL4,4.33 +182280,2015-08-24 10:00:00,BMFBOVESPA:GOLL4,3.97 +182281,2015-08-25 10:00:00,BMFBOVESPA:GOLL4,4.12 +182282,2015-08-26 10:00:00,BMFBOVESPA:GOLL4,4.3 +182283,2015-08-27 10:00:00,BMFBOVESPA:GOLL4,4.51 +182284,2015-08-28 10:00:00,BMFBOVESPA:GOLL4,4.36 +182285,2015-08-31 10:00:00,BMFBOVESPA:GOLL4,4.16 +182286,2015-09-01 10:00:00,BMFBOVESPA:GOLL4,3.82 +182287,2015-09-02 10:00:00,BMFBOVESPA:GOLL4,4.04 +182288,2015-09-03 10:00:00,BMFBOVESPA:GOLL4,4.22 +182289,2015-09-04 10:00:00,BMFBOVESPA:GOLL4,4.49 +182290,2015-09-08 10:00:00,BMFBOVESPA:GOLL4,4.73 +182291,2015-09-09 10:00:00,BMFBOVESPA:GOLL4,4.52 +182292,2015-09-10 10:00:00,BMFBOVESPA:GOLL4,4.29 +182293,2015-09-11 10:00:00,BMFBOVESPA:GOLL4,4.3 +182294,2015-09-14 10:00:00,BMFBOVESPA:GOLL4,4.33 +182295,2015-09-15 10:00:00,BMFBOVESPA:GOLL4,4.45 +182296,2015-09-16 10:00:00,BMFBOVESPA:GOLL4,4.57 +182297,2015-09-17 10:00:00,BMFBOVESPA:GOLL4,4.6 +182298,2015-09-18 10:00:00,BMFBOVESPA:GOLL4,4.56 +182299,2015-09-21 10:00:00,BMFBOVESPA:GOLL4,4.09 +182300,2015-09-22 10:00:00,BMFBOVESPA:GOLL4,3.76 +182301,2015-09-23 10:00:00,BMFBOVESPA:GOLL4,3.75 +182302,2015-09-24 10:00:00,BMFBOVESPA:GOLL4,3.68 +182303,2015-09-25 10:00:00,BMFBOVESPA:GOLL4,3.65 +182304,2015-09-28 10:00:00,BMFBOVESPA:GOLL4,3.54 +182305,2015-09-29 10:00:00,BMFBOVESPA:GOLL4,3.43 +182306,2015-09-30 10:00:00,BMFBOVESPA:GOLL4,3.67 +182307,2015-10-01 10:00:00,BMFBOVESPA:GOLL4,3.48 +182308,2015-10-02 10:00:00,BMFBOVESPA:GOLL4,3.66 +182309,2015-10-05 10:00:00,BMFBOVESPA:GOLL4,3.75 +182310,2015-10-06 10:00:00,BMFBOVESPA:GOLL4,3.93 +182311,2015-10-07 10:00:00,BMFBOVESPA:GOLL4,4.03 +182312,2015-10-08 10:00:00,BMFBOVESPA:GOLL4,4.11 +182313,2015-10-09 10:00:00,BMFBOVESPA:GOLL4,4.4 +182314,2015-10-13 10:00:00,BMFBOVESPA:GOLL4,3.81 +182315,2015-10-14 10:00:00,BMFBOVESPA:GOLL4,3.84 +182316,2015-10-15 10:00:00,BMFBOVESPA:GOLL4,3.99 +182317,2015-10-16 10:00:00,BMFBOVESPA:GOLL4,3.87 +182318,2015-10-19 09:00:00,BMFBOVESPA:GOLL4,3.66 +182319,2015-10-20 09:00:00,BMFBOVESPA:GOLL4,3.68 +182320,2015-10-21 09:00:00,BMFBOVESPA:GOLL4,3.59 +182321,2015-10-22 09:00:00,BMFBOVESPA:GOLL4,3.74 +182322,2015-10-23 09:00:00,BMFBOVESPA:GOLL4,3.63 +182323,2015-10-26 09:00:00,BMFBOVESPA:GOLL4,3.55 +182324,2015-10-27 09:00:00,BMFBOVESPA:GOLL4,3.56 +182325,2015-10-28 09:00:00,BMFBOVESPA:GOLL4,3.56 +182326,2015-10-29 09:00:00,BMFBOVESPA:GOLL4,3.49 +182327,2015-10-30 09:00:00,BMFBOVESPA:GOLL4,3.55 +182328,2015-11-03 09:00:00,BMFBOVESPA:GOLL4,3.66 +182329,2015-11-04 09:00:00,BMFBOVESPA:GOLL4,3.7 +182330,2015-11-05 09:00:00,BMFBOVESPA:GOLL4,3.8 +182331,2015-11-06 09:00:00,BMFBOVESPA:GOLL4,3.62 +182332,2015-11-09 09:00:00,BMFBOVESPA:GOLL4,3.55 +182333,2015-11-10 09:00:00,BMFBOVESPA:GOLL4,3.48 +182334,2015-11-11 09:00:00,BMFBOVESPA:GOLL4,3.51 +182335,2015-11-12 09:00:00,BMFBOVESPA:GOLL4,3.56 +182336,2015-11-13 09:00:00,BMFBOVESPA:GOLL4,3.58 +182337,2015-11-16 09:00:00,BMFBOVESPA:GOLL4,3.43 +182338,2015-11-17 09:00:00,BMFBOVESPA:GOLL4,3.53 +182339,2015-11-18 09:00:00,BMFBOVESPA:GOLL4,3.47 +182340,2015-11-19 09:00:00,BMFBOVESPA:GOLL4,3.61 +182341,2015-11-23 09:00:00,BMFBOVESPA:GOLL4,3.53 +182342,2015-11-24 09:00:00,BMFBOVESPA:GOLL4,3.54 +182343,2015-11-25 09:00:00,BMFBOVESPA:GOLL4,3.5 +182344,2015-11-26 09:00:00,BMFBOVESPA:GOLL4,3.46 +182345,2015-11-27 09:00:00,BMFBOVESPA:GOLL4,3.45 +182346,2015-11-30 09:00:00,BMFBOVESPA:GOLL4,3.41 +182347,2015-12-01 09:00:00,BMFBOVESPA:GOLL4,3.37 +182348,2015-12-02 09:00:00,BMFBOVESPA:GOLL4,3.47 +182349,2015-12-03 09:00:00,BMFBOVESPA:GOLL4,3.57 +182350,2015-12-04 09:00:00,BMFBOVESPA:GOLL4,3.49 +182351,2015-12-07 09:00:00,BMFBOVESPA:GOLL4,3.44 +182352,2015-12-08 09:00:00,BMFBOVESPA:GOLL4,3.41 +182353,2015-12-09 09:00:00,BMFBOVESPA:GOLL4,3.51 +182354,2015-12-10 09:00:00,BMFBOVESPA:GOLL4,3.34 +182355,2015-12-11 09:00:00,BMFBOVESPA:GOLL4,3.33 +182356,2015-12-14 09:00:00,BMFBOVESPA:GOLL4,3.35 +182357,2015-12-15 09:00:00,BMFBOVESPA:GOLL4,3.24 +182358,2015-12-16 09:00:00,BMFBOVESPA:GOLL4,3.24 +182359,2015-12-17 09:00:00,BMFBOVESPA:GOLL4,3.15 +182360,2015-12-18 09:00:00,BMFBOVESPA:GOLL4,2.95 +182361,2015-12-21 09:00:00,BMFBOVESPA:GOLL4,2.8 +182362,2015-12-22 09:00:00,BMFBOVESPA:GOLL4,2.49 +182363,2015-12-23 09:00:00,BMFBOVESPA:GOLL4,2.46 +182364,2015-12-28 09:00:00,BMFBOVESPA:GOLL4,2.39 +182365,2015-12-29 09:00:00,BMFBOVESPA:GOLL4,2.39 +182366,2015-12-30 09:00:00,BMFBOVESPA:GOLL4,2.52 +182367,2016-01-04 09:00:00,BMFBOVESPA:GOLL4,2.41 +182368,2016-01-05 09:00:00,BMFBOVESPA:GOLL4,2.25 +182369,2016-01-06 09:00:00,BMFBOVESPA:GOLL4,2.0 +182370,2016-01-07 09:00:00,BMFBOVESPA:GOLL4,1.87 +182371,2016-01-08 09:00:00,BMFBOVESPA:GOLL4,1.79 +182372,2016-01-11 09:00:00,BMFBOVESPA:GOLL4,1.69 +182373,2016-01-12 09:00:00,BMFBOVESPA:GOLL4,1.61 +182374,2016-01-13 09:00:00,BMFBOVESPA:GOLL4,1.44 +182375,2016-01-14 09:00:00,BMFBOVESPA:GOLL4,1.31 +182376,2016-01-15 09:00:00,BMFBOVESPA:GOLL4,1.27 +182377,2016-01-18 09:00:00,BMFBOVESPA:GOLL4,1.3 +182378,2016-01-19 09:00:00,BMFBOVESPA:GOLL4,1.27 +182379,2016-01-20 09:00:00,BMFBOVESPA:GOLL4,1.28 +182380,2016-01-21 09:00:00,BMFBOVESPA:GOLL4,1.18 +182381,2016-01-22 09:00:00,BMFBOVESPA:GOLL4,1.16 +182382,2016-01-26 09:00:00,BMFBOVESPA:GOLL4,1.17 +182383,2016-01-27 09:00:00,BMFBOVESPA:GOLL4,1.19 +182384,2016-01-28 09:00:00,BMFBOVESPA:GOLL4,1.2 +182385,2016-01-29 09:00:00,BMFBOVESPA:GOLL4,1.53 +182386,2016-02-01 09:00:00,BMFBOVESPA:GOLL4,2.23 +182387,2016-02-02 09:00:00,BMFBOVESPA:GOLL4,1.95 +182388,2016-02-03 09:00:00,BMFBOVESPA:GOLL4,2.16 +182389,2016-02-04 09:00:00,BMFBOVESPA:GOLL4,2.32 +182390,2016-02-05 09:00:00,BMFBOVESPA:GOLL4,2.22 +182391,2016-02-10 09:00:00,BMFBOVESPA:GOLL4,2.03 +182392,2016-02-11 09:00:00,BMFBOVESPA:GOLL4,1.95 +182393,2016-02-12 09:00:00,BMFBOVESPA:GOLL4,1.99 +182394,2016-02-15 09:00:00,BMFBOVESPA:GOLL4,1.91 +182395,2016-02-16 09:00:00,BMFBOVESPA:GOLL4,1.93 +182396,2016-02-17 09:00:00,BMFBOVESPA:GOLL4,1.88 +182397,2016-02-18 09:00:00,BMFBOVESPA:GOLL4,1.85 +182398,2016-02-19 09:00:00,BMFBOVESPA:GOLL4,1.8 +182399,2016-02-22 10:00:00,BMFBOVESPA:GOLL4,1.92 +182400,2016-02-23 10:00:00,BMFBOVESPA:GOLL4,1.99 +182401,2016-02-24 10:00:00,BMFBOVESPA:GOLL4,1.94 +182402,2016-02-25 10:00:00,BMFBOVESPA:GOLL4,1.92 +182403,2016-02-26 10:00:00,BMFBOVESPA:GOLL4,2.15 +182404,2016-02-29 10:00:00,BMFBOVESPA:GOLL4,2.31 +182405,2016-03-01 10:00:00,BMFBOVESPA:GOLL4,2.25 +182406,2016-03-02 10:00:00,BMFBOVESPA:GOLL4,2.73 +182407,2016-03-03 10:00:00,BMFBOVESPA:GOLL4,3.8 +182408,2016-03-04 10:00:00,BMFBOVESPA:GOLL4,3.16 +182409,2016-03-07 10:00:00,BMFBOVESPA:GOLL4,3.3 +182410,2016-03-08 10:00:00,BMFBOVESPA:GOLL4,3.26 +182411,2016-03-09 10:00:00,BMFBOVESPA:GOLL4,3.22 +182412,2016-03-10 10:00:00,BMFBOVESPA:GOLL4,3.43 +182413,2016-03-11 10:00:00,BMFBOVESPA:GOLL4,3.3 +182414,2016-03-14 10:00:00,BMFBOVESPA:GOLL4,3.06 +182415,2016-03-15 10:00:00,BMFBOVESPA:GOLL4,2.68 +182416,2016-03-16 10:00:00,BMFBOVESPA:GOLL4,2.66 +182417,2016-03-17 10:00:00,BMFBOVESPA:GOLL4,3.04 +182418,2016-03-18 10:00:00,BMFBOVESPA:GOLL4,2.99 +182419,2016-03-21 10:00:00,BMFBOVESPA:GOLL4,2.93 +182420,2016-03-22 10:00:00,BMFBOVESPA:GOLL4,3.29 +182421,2016-03-23 10:00:00,BMFBOVESPA:GOLL4,3.2 +182422,2016-03-24 10:00:00,BMFBOVESPA:GOLL4,3.11 +182423,2016-03-28 10:00:00,BMFBOVESPA:GOLL4,3.3 +182424,2016-03-29 10:00:00,BMFBOVESPA:GOLL4,3.27 +182425,2016-03-30 10:00:00,BMFBOVESPA:GOLL4,2.96 +182426,2016-03-31 10:00:00,BMFBOVESPA:GOLL4,2.77 +182427,2016-04-01 10:00:00,BMFBOVESPA:GOLL4,2.72 +182428,2016-04-04 10:00:00,BMFBOVESPA:GOLL4,2.49 +182429,2016-04-05 10:00:00,BMFBOVESPA:GOLL4,2.54 +182430,2016-04-06 10:00:00,BMFBOVESPA:GOLL4,2.48 +182431,2016-04-07 10:00:00,BMFBOVESPA:GOLL4,2.37 +182432,2016-04-08 10:00:00,BMFBOVESPA:GOLL4,2.36 +182433,2016-04-11 10:00:00,BMFBOVESPA:GOLL4,2.29 +182434,2016-04-12 10:00:00,BMFBOVESPA:GOLL4,2.31 +182435,2016-04-13 10:00:00,BMFBOVESPA:GOLL4,2.59 +182436,2016-04-14 10:00:00,BMFBOVESPA:GOLL4,2.5 +182437,2016-04-15 10:00:00,BMFBOVESPA:GOLL4,2.59 +182438,2016-04-18 10:00:00,BMFBOVESPA:GOLL4,2.48 +182439,2016-04-19 10:00:00,BMFBOVESPA:GOLL4,2.66 +182440,2016-04-20 10:00:00,BMFBOVESPA:GOLL4,2.57 +182441,2016-04-22 10:00:00,BMFBOVESPA:GOLL4,2.53 +182442,2016-04-25 10:00:00,BMFBOVESPA:GOLL4,2.43 +182443,2016-04-26 10:00:00,BMFBOVESPA:GOLL4,2.5 +182444,2016-04-27 10:00:00,BMFBOVESPA:GOLL4,2.47 +182445,2016-04-28 10:00:00,BMFBOVESPA:GOLL4,2.45 +182446,2016-04-29 10:00:00,BMFBOVESPA:GOLL4,2.44 +182447,2016-05-02 10:00:00,BMFBOVESPA:GOLL4,2.56 +182448,2016-05-03 10:00:00,BMFBOVESPA:GOLL4,2.53 +182449,2016-05-04 10:00:00,BMFBOVESPA:GOLL4,3.25 +182450,2016-05-05 10:00:00,BMFBOVESPA:GOLL4,2.7 +182451,2016-05-06 10:00:00,BMFBOVESPA:GOLL4,2.65 +182452,2016-05-09 10:00:00,BMFBOVESPA:GOLL4,2.63 +182453,2016-05-10 10:00:00,BMFBOVESPA:GOLL4,2.67 +182454,2016-05-11 10:00:00,BMFBOVESPA:GOLL4,2.8 +182455,2016-05-12 10:00:00,BMFBOVESPA:GOLL4,3.11 +182456,2016-05-13 10:00:00,BMFBOVESPA:GOLL4,2.97 +182457,2016-05-16 10:00:00,BMFBOVESPA:GOLL4,2.93 +182458,2016-05-17 10:00:00,BMFBOVESPA:GOLL4,2.74 +182459,2016-05-18 10:00:00,BMFBOVESPA:GOLL4,2.75 +182460,2016-05-19 10:00:00,BMFBOVESPA:GOLL4,2.66 +182461,2016-05-20 10:00:00,BMFBOVESPA:GOLL4,2.61 +182462,2016-05-23 10:00:00,BMFBOVESPA:GOLL4,2.66 +182463,2016-05-24 10:00:00,BMFBOVESPA:GOLL4,2.47 +182464,2016-05-25 10:00:00,BMFBOVESPA:GOLL4,2.5 +182465,2016-05-27 10:00:00,BMFBOVESPA:GOLL4,2.5 +182466,2016-05-30 10:00:00,BMFBOVESPA:GOLL4,2.4 +182467,2016-05-31 10:00:00,BMFBOVESPA:GOLL4,2.27 +182468,2016-06-01 10:00:00,BMFBOVESPA:GOLL4,2.3 +182469,2016-06-02 10:00:00,BMFBOVESPA:GOLL4,2.32 +182470,2016-06-03 10:00:00,BMFBOVESPA:GOLL4,2.32 +182471,2016-06-06 10:00:00,BMFBOVESPA:GOLL4,2.36 +182472,2016-06-07 10:00:00,BMFBOVESPA:GOLL4,2.39 +182473,2016-06-08 10:00:00,BMFBOVESPA:GOLL4,2.55 +182474,2016-06-09 10:00:00,BMFBOVESPA:GOLL4,2.76 +182475,2016-06-10 10:00:00,BMFBOVESPA:GOLL4,2.53 +182476,2016-06-13 10:00:00,BMFBOVESPA:GOLL4,2.47 +182477,2016-06-14 10:00:00,BMFBOVESPA:GOLL4,2.42 +182478,2016-06-15 10:00:00,BMFBOVESPA:GOLL4,2.51 +182479,2016-06-16 10:00:00,BMFBOVESPA:GOLL4,2.45 +182480,2016-06-17 10:00:00,BMFBOVESPA:GOLL4,2.6 +182481,2016-06-20 10:00:00,BMFBOVESPA:GOLL4,2.68 +182482,2016-06-21 10:00:00,BMFBOVESPA:GOLL4,2.8 +182483,2016-06-22 10:00:00,BMFBOVESPA:GOLL4,2.98 +182484,2016-06-23 10:00:00,BMFBOVESPA:GOLL4,3.6 +182485,2016-06-24 10:00:00,BMFBOVESPA:GOLL4,3.6 +182486,2016-06-27 10:00:00,BMFBOVESPA:GOLL4,3.25 +182487,2016-06-28 10:00:00,BMFBOVESPA:GOLL4,3.68 +182488,2016-06-29 10:00:00,BMFBOVESPA:GOLL4,3.41 +182489,2016-06-30 10:00:00,BMFBOVESPA:GOLL4,3.45 +182490,2016-07-01 10:00:00,BMFBOVESPA:GOLL4,3.4 +182491,2016-07-04 10:00:00,BMFBOVESPA:GOLL4,3.2 +182492,2016-07-05 10:00:00,BMFBOVESPA:GOLL4,3.19 +182493,2016-07-06 10:00:00,BMFBOVESPA:GOLL4,3.27 +182494,2016-07-07 10:00:00,BMFBOVESPA:GOLL4,3.25 +182495,2016-07-08 10:00:00,BMFBOVESPA:GOLL4,3.32 +182496,2016-07-11 10:00:00,BMFBOVESPA:GOLL4,3.47 +182497,2016-07-12 10:00:00,BMFBOVESPA:GOLL4,4.12 +182498,2016-07-13 10:00:00,BMFBOVESPA:GOLL4,4.29 +182499,2016-07-14 10:00:00,BMFBOVESPA:GOLL4,4.4 +182500,2016-07-15 10:00:00,BMFBOVESPA:GOLL4,4.91 +182501,2016-07-18 10:00:00,BMFBOVESPA:GOLL4,5.24 +182502,2016-07-19 10:00:00,BMFBOVESPA:GOLL4,5.19 +182503,2016-07-20 10:00:00,BMFBOVESPA:GOLL4,5.53 +182504,2016-07-21 10:00:00,BMFBOVESPA:GOLL4,5.7 +182505,2016-07-22 10:00:00,BMFBOVESPA:GOLL4,5.52 +182506,2016-07-25 10:00:00,BMFBOVESPA:GOLL4,5.37 +182507,2016-07-26 10:00:00,BMFBOVESPA:GOLL4,5.03 +182508,2016-07-27 10:00:00,BMFBOVESPA:GOLL4,5.04 +182509,2016-07-28 10:00:00,BMFBOVESPA:GOLL4,4.92 +182510,2016-07-29 10:00:00,BMFBOVESPA:GOLL4,5.13 +182511,2016-08-01 10:00:00,BMFBOVESPA:GOLL4,5.34 +182512,2016-08-02 10:00:00,BMFBOVESPA:GOLL4,5.2 +182513,2016-08-03 10:00:00,BMFBOVESPA:GOLL4,5.29 +182514,2016-08-04 10:00:00,BMFBOVESPA:GOLL4,5.64 +182515,2016-08-05 10:00:00,BMFBOVESPA:GOLL4,5.6 +182516,2016-08-08 10:00:00,BMFBOVESPA:GOLL4,5.4 +182517,2016-08-09 10:00:00,BMFBOVESPA:GOLL4,5.45 +182518,2016-08-10 10:00:00,BMFBOVESPA:GOLL4,5.66 +182519,2016-08-11 10:00:00,BMFBOVESPA:GOLL4,5.78 +182520,2016-08-12 10:00:00,BMFBOVESPA:GOLL4,6.14 +182521,2016-08-15 10:00:00,BMFBOVESPA:GOLL4,6.26 +182522,2016-08-16 10:00:00,BMFBOVESPA:GOLL4,6.51 +182523,2016-08-17 10:00:00,BMFBOVESPA:GOLL4,6.4 +182524,2016-08-18 10:00:00,BMFBOVESPA:GOLL4,6.79 +182525,2016-08-19 10:00:00,BMFBOVESPA:GOLL4,6.47 +182526,2016-08-22 10:00:00,BMFBOVESPA:GOLL4,6.15 +182527,2016-08-23 10:00:00,BMFBOVESPA:GOLL4,6.52 +182528,2016-08-24 10:00:00,BMFBOVESPA:GOLL4,6.15 +182529,2016-08-25 10:00:00,BMFBOVESPA:GOLL4,6.23 +182530,2016-08-26 10:00:00,BMFBOVESPA:GOLL4,6.16 +182531,2016-08-29 10:00:00,BMFBOVESPA:GOLL4,6.27 +182532,2016-08-30 10:00:00,BMFBOVESPA:GOLL4,6.29 +182533,2016-08-31 10:00:00,BMFBOVESPA:GOLL4,6.33 +182534,2016-09-01 10:00:00,BMFBOVESPA:GOLL4,6.31 +182535,2016-09-02 10:00:00,BMFBOVESPA:GOLL4,6.88 +182536,2016-09-05 10:00:00,BMFBOVESPA:GOLL4,7.15 +182537,2016-09-06 10:00:00,BMFBOVESPA:GOLL4,7.11 +182538,2016-09-08 10:00:00,BMFBOVESPA:GOLL4,7.68 +182539,2016-09-09 10:00:00,BMFBOVESPA:GOLL4,7.05 +182540,2016-09-12 10:00:00,BMFBOVESPA:GOLL4,6.86 +182541,2016-09-13 10:00:00,BMFBOVESPA:GOLL4,6.48 +182542,2016-09-14 10:00:00,BMFBOVESPA:GOLL4,6.39 +182543,2016-09-15 10:00:00,BMFBOVESPA:GOLL4,6.48 +182544,2016-09-16 10:00:00,BMFBOVESPA:GOLL4,6.03 +182545,2016-09-19 10:00:00,BMFBOVESPA:GOLL4,5.98 +182546,2016-09-20 10:00:00,BMFBOVESPA:GOLL4,5.86 +182547,2016-09-21 10:00:00,BMFBOVESPA:GOLL4,6.29 +182548,2016-09-22 10:00:00,BMFBOVESPA:GOLL4,6.82 +182549,2016-09-23 10:00:00,BMFBOVESPA:GOLL4,6.73 +182550,2016-09-26 10:00:00,BMFBOVESPA:GOLL4,6.42 +182551,2016-09-27 10:00:00,BMFBOVESPA:GOLL4,6.36 +182552,2016-09-28 10:00:00,BMFBOVESPA:GOLL4,6.5 +182553,2016-09-29 10:00:00,BMFBOVESPA:GOLL4,6.29 +182554,2016-09-30 10:00:00,BMFBOVESPA:GOLL4,6.24 +182555,2016-10-03 10:00:00,BMFBOVESPA:GOLL4,6.37 +182556,2016-10-04 10:00:00,BMFBOVESPA:GOLL4,6.6 +182557,2016-10-05 10:00:00,BMFBOVESPA:GOLL4,6.65 +182558,2016-10-06 10:00:00,BMFBOVESPA:GOLL4,6.72 +182559,2016-10-07 10:00:00,BMFBOVESPA:GOLL4,6.82 +182560,2016-10-10 10:00:00,BMFBOVESPA:GOLL4,6.93 +182561,2016-10-11 10:00:00,BMFBOVESPA:GOLL4,6.66 +182562,2016-10-13 10:00:00,BMFBOVESPA:GOLL4,6.75 +182563,2016-10-14 10:00:00,BMFBOVESPA:GOLL4,7.27 +182564,2016-10-17 09:00:00,BMFBOVESPA:GOLL4,7.23 +182565,2016-10-18 09:00:00,BMFBOVESPA:GOLL4,7.35 +182566,2016-10-19 09:00:00,BMFBOVESPA:GOLL4,7.55 +182567,2016-10-20 09:00:00,BMFBOVESPA:GOLL4,7.8 +182568,2016-10-21 09:00:00,BMFBOVESPA:GOLL4,8.06 +182569,2016-10-24 09:00:00,BMFBOVESPA:GOLL4,8.34 +182570,2016-10-25 09:00:00,BMFBOVESPA:GOLL4,8.09 +182571,2016-10-26 09:00:00,BMFBOVESPA:GOLL4,8.020001 +182572,2016-10-27 09:00:00,BMFBOVESPA:GOLL4,7.91 +182573,2016-10-28 09:00:00,BMFBOVESPA:GOLL4,7.94 +182574,2016-10-31 09:00:00,BMFBOVESPA:GOLL4,7.86 +182575,2016-11-01 09:00:00,BMFBOVESPA:GOLL4,7.43 +182576,2016-11-03 09:00:00,BMFBOVESPA:GOLL4,7.14 +182577,2016-11-04 09:00:00,BMFBOVESPA:GOLL4,6.98 +182578,2016-11-07 09:00:00,BMFBOVESPA:GOLL4,7.86 +182579,2016-11-08 09:00:00,BMFBOVESPA:GOLL4,7.67 +182580,2016-11-09 09:00:00,BMFBOVESPA:GOLL4,7.26 +182581,2016-11-10 09:00:00,BMFBOVESPA:GOLL4,6.05 +182582,2016-11-11 09:00:00,BMFBOVESPA:GOLL4,5.5 +182583,2016-11-14 09:00:00,BMFBOVESPA:GOLL4,5.56 +182584,2016-11-16 09:00:00,BMFBOVESPA:GOLL4,5.93 +182585,2016-11-17 09:00:00,BMFBOVESPA:GOLL4,5.82 +182586,2016-11-18 09:00:00,BMFBOVESPA:GOLL4,5.7 +182587,2016-11-21 09:00:00,BMFBOVESPA:GOLL4,5.5 +182588,2016-11-22 09:00:00,BMFBOVESPA:GOLL4,5.79 +182589,2016-11-23 09:00:00,BMFBOVESPA:GOLL4,5.89 +182590,2016-11-24 09:00:00,BMFBOVESPA:GOLL4,5.81 +182591,2016-11-25 09:00:00,BMFBOVESPA:GOLL4,5.66 +182592,2016-11-28 09:00:00,BMFBOVESPA:GOLL4,5.6 +182593,2016-11-29 09:00:00,BMFBOVESPA:GOLL4,5.47 +182594,2016-11-30 09:00:00,BMFBOVESPA:GOLL4,5.42 +182595,2016-12-01 09:00:00,BMFBOVESPA:GOLL4,4.97 +182596,2016-12-02 09:00:00,BMFBOVESPA:GOLL4,4.93 +182597,2016-12-05 09:00:00,BMFBOVESPA:GOLL4,4.75 +182598,2016-12-06 09:00:00,BMFBOVESPA:GOLL4,4.85 +182599,2016-12-07 09:00:00,BMFBOVESPA:GOLL4,4.84 +182600,2016-12-08 09:00:00,BMFBOVESPA:GOLL4,4.77 +182601,2016-12-09 09:00:00,BMFBOVESPA:GOLL4,4.76 +182602,2016-12-12 09:00:00,BMFBOVESPA:GOLL4,4.44 +182603,2016-12-13 09:00:00,BMFBOVESPA:GOLL4,4.6 +182604,2016-12-14 09:00:00,BMFBOVESPA:GOLL4,4.39 +182605,2016-12-15 09:00:00,BMFBOVESPA:GOLL4,4.42 +182606,2016-12-16 09:00:00,BMFBOVESPA:GOLL4,4.35 +182607,2016-12-19 09:00:00,BMFBOVESPA:GOLL4,4.18 +182608,2016-12-20 09:00:00,BMFBOVESPA:GOLL4,4.15 +182609,2016-12-21 09:00:00,BMFBOVESPA:GOLL4,4.05 +182610,2016-12-22 09:00:00,BMFBOVESPA:GOLL4,3.85 +182611,2016-12-23 09:00:00,BMFBOVESPA:GOLL4,4.12 +182612,2016-12-26 09:00:00,BMFBOVESPA:GOLL4,4.31 +182613,2016-12-27 09:00:00,BMFBOVESPA:GOLL4,4.63 +182614,2016-12-28 09:00:00,BMFBOVESPA:GOLL4,4.84 +182615,2016-12-29 09:00:00,BMFBOVESPA:GOLL4,4.62 +182616,2017-01-02 09:00:00,BMFBOVESPA:GOLL4,4.51 +182617,2017-01-03 09:00:00,BMFBOVESPA:GOLL4,4.88 +182618,2017-01-04 09:00:00,BMFBOVESPA:GOLL4,5.17 +182619,2017-01-05 09:00:00,BMFBOVESPA:GOLL4,5.23 +182620,2017-01-06 09:00:00,BMFBOVESPA:GOLL4,5.15 +182621,2017-01-09 09:00:00,BMFBOVESPA:GOLL4,5.23 +182622,2017-01-10 09:00:00,BMFBOVESPA:GOLL4,5.22 +182623,2017-01-11 09:00:00,BMFBOVESPA:GOLL4,5.32 +182624,2017-01-12 09:00:00,BMFBOVESPA:GOLL4,5.73 +182625,2017-01-13 09:00:00,BMFBOVESPA:GOLL4,5.66 +182626,2017-01-16 09:00:00,BMFBOVESPA:GOLL4,5.61 +182627,2017-01-17 09:00:00,BMFBOVESPA:GOLL4,5.55 +182628,2017-01-18 09:00:00,BMFBOVESPA:GOLL4,5.39 +182629,2017-01-19 09:00:00,BMFBOVESPA:GOLL4,5.28 +182630,2017-01-20 09:00:00,BMFBOVESPA:GOLL4,5.66 +182631,2017-01-23 09:00:00,BMFBOVESPA:GOLL4,5.75 +182632,2017-01-24 09:00:00,BMFBOVESPA:GOLL4,6.0 +182633,2017-01-26 09:00:00,BMFBOVESPA:GOLL4,5.88 +182634,2017-01-27 09:00:00,BMFBOVESPA:GOLL4,6.1 +182635,2017-01-30 09:00:00,BMFBOVESPA:GOLL4,6.25 +182636,2017-01-31 09:00:00,BMFBOVESPA:GOLL4,6.26 +182637,2017-02-01 09:00:00,BMFBOVESPA:GOLL4,6.13 +182638,2017-02-02 09:00:00,BMFBOVESPA:GOLL4,6.34 +182639,2017-02-03 09:00:00,BMFBOVESPA:GOLL4,6.3 +182640,2017-02-06 09:00:00,BMFBOVESPA:GOLL4,6.13 +182641,2017-02-07 09:00:00,BMFBOVESPA:GOLL4,6.2 +182642,2017-02-08 09:00:00,BMFBOVESPA:GOLL4,6.31 +182643,2017-02-09 09:00:00,BMFBOVESPA:GOLL4,6.68 +182644,2017-02-10 09:00:00,BMFBOVESPA:GOLL4,6.95 +182645,2017-02-13 09:00:00,BMFBOVESPA:GOLL4,7.11 +182646,2017-02-14 09:00:00,BMFBOVESPA:GOLL4,7.32 +182647,2017-02-15 09:00:00,BMFBOVESPA:GOLL4,7.8 +182648,2017-02-16 09:00:00,BMFBOVESPA:GOLL4,8.22 +182649,2017-02-17 09:00:00,BMFBOVESPA:GOLL4,8.89 +182650,2017-02-20 10:00:00,BMFBOVESPA:GOLL4,9.71 +182651,2017-02-21 10:00:00,BMFBOVESPA:GOLL4,8.68 +182652,2017-02-22 10:00:00,BMFBOVESPA:GOLL4,9.05 +182653,2017-02-23 10:00:00,BMFBOVESPA:GOLL4,8.82 +182654,2017-02-24 10:00:00,BMFBOVESPA:GOLL4,8.48 +182655,2017-03-01 10:00:00,BMFBOVESPA:GOLL4,9.23 +182656,2017-03-02 10:00:00,BMFBOVESPA:GOLL4,8.99 +182657,2017-03-03 10:00:00,BMFBOVESPA:GOLL4,9.1 +182658,2017-03-06 10:00:00,BMFBOVESPA:GOLL4,9.1 +182659,2017-03-07 10:00:00,BMFBOVESPA:GOLL4,9.32 +182660,2017-03-08 10:00:00,BMFBOVESPA:GOLL4,8.76 +182661,2017-03-09 10:00:00,BMFBOVESPA:GOLL4,8.69 +182662,2017-03-10 10:00:00,BMFBOVESPA:GOLL4,8.95 +182663,2017-03-13 10:00:00,BMFBOVESPA:GOLL4,8.8 +182664,2017-03-14 10:00:00,BMFBOVESPA:GOLL4,8.66 +182665,2017-03-15 10:00:00,BMFBOVESPA:GOLL4,9.25 +182666,2017-03-16 10:00:00,BMFBOVESPA:GOLL4,9.020001 +182667,2017-03-17 10:00:00,BMFBOVESPA:GOLL4,8.9 +182668,2017-03-20 10:00:00,BMFBOVESPA:GOLL4,8.48 +182669,2017-03-21 10:00:00,BMFBOVESPA:GOLL4,7.91 +182670,2017-03-22 10:00:00,BMFBOVESPA:GOLL4,8.2 +182671,2017-03-23 10:00:00,BMFBOVESPA:GOLL4,8.07 +182672,2017-03-24 10:00:00,BMFBOVESPA:GOLL4,7.98 +182673,2017-03-27 10:00:00,BMFBOVESPA:GOLL4,8.33 +182674,2017-03-28 10:00:00,BMFBOVESPA:GOLL4,8.24 +182675,2017-03-29 10:00:00,BMFBOVESPA:GOLL4,8.2 +182676,2017-03-30 10:00:00,BMFBOVESPA:GOLL4,8.16 +182677,2017-03-31 10:00:00,BMFBOVESPA:GOLL4,8.34 +182678,2017-04-03 10:00:00,BMFBOVESPA:GOLL4,8.61 +182679,2017-04-04 10:00:00,BMFBOVESPA:GOLL4,8.84 +182680,2017-04-05 10:00:00,BMFBOVESPA:GOLL4,9.270001 +182681,2017-04-06 10:00:00,BMFBOVESPA:GOLL4,9.19 +182682,2017-04-07 10:00:00,BMFBOVESPA:GOLL4,9.2 +182683,2017-04-10 10:00:00,BMFBOVESPA:GOLL4,9.66 +182684,2017-04-11 10:00:00,BMFBOVESPA:GOLL4,10.3 +182685,2017-04-12 10:00:00,BMFBOVESPA:GOLL4,9.88 +182686,2017-04-13 10:00:00,BMFBOVESPA:GOLL4,9.64 +182687,2017-04-17 10:00:00,BMFBOVESPA:GOLL4,9.98 +182688,2017-04-18 10:00:00,BMFBOVESPA:GOLL4,10.16 +182689,2017-04-19 10:00:00,BMFBOVESPA:GOLL4,9.9 +182690,2017-04-20 10:00:00,BMFBOVESPA:GOLL4,10.0 +182691,2017-04-24 10:00:00,BMFBOVESPA:GOLL4,10.14 +182692,2017-04-25 10:00:00,BMFBOVESPA:GOLL4,10.08 +182693,2017-04-26 10:00:00,BMFBOVESPA:GOLL4,9.91 +182694,2017-04-27 10:00:00,BMFBOVESPA:GOLL4,9.89 +182695,2017-04-28 10:00:00,BMFBOVESPA:GOLL4,10.04 +182696,2017-05-02 10:00:00,BMFBOVESPA:GOLL4,10.69 +182697,2017-05-03 10:00:00,BMFBOVESPA:GOLL4,10.7 +182698,2017-05-04 10:00:00,BMFBOVESPA:GOLL4,10.5 +182699,2017-05-05 10:00:00,BMFBOVESPA:GOLL4,10.7 +182700,2017-05-08 10:00:00,BMFBOVESPA:GOLL4,11.17 +182701,2017-05-09 10:00:00,BMFBOVESPA:GOLL4,11.25 +182702,2017-05-10 10:00:00,BMFBOVESPA:GOLL4,10.62 +182703,2017-05-11 10:00:00,BMFBOVESPA:GOLL4,10.35 +182704,2017-05-12 10:00:00,BMFBOVESPA:GOLL4,10.26 +182705,2017-05-15 10:00:00,BMFBOVESPA:GOLL4,10.23 +182706,2017-05-16 10:00:00,BMFBOVESPA:GOLL4,10.09 +182707,2017-05-17 10:00:00,BMFBOVESPA:GOLL4,9.65 +182708,2017-05-18 10:00:00,BMFBOVESPA:GOLL4,7.71 +182709,2017-05-19 10:00:00,BMFBOVESPA:GOLL4,8.0 +182710,2017-05-22 10:00:00,BMFBOVESPA:GOLL4,7.22 +182711,2017-05-23 10:00:00,BMFBOVESPA:GOLL4,7.24 +182712,2017-05-24 10:00:00,BMFBOVESPA:GOLL4,7.84 +182713,2017-05-25 10:00:00,BMFBOVESPA:GOLL4,7.92 +182714,2017-05-26 10:00:00,BMFBOVESPA:GOLL4,7.9 +182715,2017-05-29 10:00:00,BMFBOVESPA:GOLL4,7.85 +182716,2017-05-30 10:00:00,BMFBOVESPA:GOLL4,8.0 +182717,2017-05-31 10:00:00,BMFBOVESPA:GOLL4,7.8 +182718,2017-06-01 10:00:00,BMFBOVESPA:GOLL4,7.65 +182719,2017-06-02 10:00:00,BMFBOVESPA:GOLL4,7.62 +182720,2017-06-05 10:00:00,BMFBOVESPA:GOLL4,7.52 +182721,2017-06-06 10:00:00,BMFBOVESPA:GOLL4,7.85 +182722,2017-06-07 10:00:00,BMFBOVESPA:GOLL4,8.33 +182723,2017-06-08 10:00:00,BMFBOVESPA:GOLL4,7.9 +182724,2017-06-09 10:00:00,BMFBOVESPA:GOLL4,7.77 +182725,2017-06-12 10:00:00,BMFBOVESPA:GOLL4,7.81 +182726,2017-06-13 10:00:00,BMFBOVESPA:GOLL4,7.9 +182727,2017-06-14 10:00:00,BMFBOVESPA:GOLL4,7.86 +182728,2017-06-16 10:00:00,BMFBOVESPA:GOLL4,7.65 +182729,2017-06-19 10:00:00,BMFBOVESPA:GOLL4,7.66 +182730,2017-06-20 10:00:00,BMFBOVESPA:GOLL4,7.6 +182731,2017-06-21 10:00:00,BMFBOVESPA:GOLL4,7.45 +182732,2017-06-22 10:00:00,BMFBOVESPA:GOLL4,7.7 +182733,2017-06-23 10:00:00,BMFBOVESPA:GOLL4,7.69 +182734,2017-06-26 10:00:00,BMFBOVESPA:GOLL4,7.64 +182735,2017-06-27 10:00:00,BMFBOVESPA:GOLL4,7.45 +182736,2017-06-28 10:00:00,BMFBOVESPA:GOLL4,7.42 +182737,2017-06-29 10:00:00,BMFBOVESPA:GOLL4,7.41 +182738,2017-06-30 10:00:00,BMFBOVESPA:GOLL4,7.55 +182739,2017-07-03 10:00:00,BMFBOVESPA:GOLL4,7.42 +182740,2017-07-04 10:00:00,BMFBOVESPA:GOLL4,7.36 +182741,2017-07-05 10:00:00,BMFBOVESPA:GOLL4,8.3 +182742,2017-07-06 10:00:00,BMFBOVESPA:GOLL4,8.2 +182743,2017-07-07 10:00:00,BMFBOVESPA:GOLL4,8.65 +182744,2017-07-10 10:00:00,BMFBOVESPA:GOLL4,9.16 +182745,2017-07-11 10:00:00,BMFBOVESPA:GOLL4,9.04 +182746,2017-07-12 10:00:00,BMFBOVESPA:GOLL4,9.33 +182747,2017-07-13 10:00:00,BMFBOVESPA:GOLL4,9.25 +182748,2017-07-14 10:00:00,BMFBOVESPA:GOLL4,9.23 +182749,2017-07-17 10:00:00,BMFBOVESPA:GOLL4,9.66 +182750,2017-07-18 10:00:00,BMFBOVESPA:GOLL4,9.51 +182751,2017-07-19 10:00:00,BMFBOVESPA:GOLL4,9.53 +182752,2017-07-20 10:00:00,BMFBOVESPA:GOLL4,9.3 +182753,2017-07-21 10:00:00,BMFBOVESPA:GOLL4,9.14 +182754,2017-07-24 10:00:00,BMFBOVESPA:GOLL4,9.05 +182755,2017-07-25 10:00:00,BMFBOVESPA:GOLL4,9.13 +182756,2017-07-26 10:00:00,BMFBOVESPA:GOLL4,8.88 +182757,2017-07-27 10:00:00,BMFBOVESPA:GOLL4,8.6 +182758,2017-07-28 10:00:00,BMFBOVESPA:GOLL4,8.6 +182759,2017-07-31 10:00:00,BMFBOVESPA:GOLL4,8.95 +182760,2017-08-01 10:00:00,BMFBOVESPA:GOLL4,9.08 +182761,2017-08-02 10:00:00,BMFBOVESPA:GOLL4,9.4 +182762,2017-08-03 10:00:00,BMFBOVESPA:GOLL4,9.46 +182763,2017-08-04 10:00:00,BMFBOVESPA:GOLL4,9.73 +182764,2017-08-07 10:00:00,BMFBOVESPA:GOLL4,9.68 +182765,2017-08-08 10:00:00,BMFBOVESPA:GOLL4,9.86 +182766,2017-08-09 10:00:00,BMFBOVESPA:GOLL4,10.48 +182767,2017-08-10 10:00:00,BMFBOVESPA:GOLL4,9.96 +182768,2017-08-11 10:00:00,BMFBOVESPA:GOLL4,9.65 +182769,2017-08-14 10:00:00,BMFBOVESPA:GOLL4,9.8 +182770,2017-08-15 10:00:00,BMFBOVESPA:GOLL4,9.89 +182771,2017-08-16 10:00:00,BMFBOVESPA:GOLL4,9.85 +182772,2017-08-17 10:00:00,BMFBOVESPA:GOLL4,9.63 +182773,2017-08-18 10:00:00,BMFBOVESPA:GOLL4,9.76 +182774,2017-08-21 10:00:00,BMFBOVESPA:GOLL4,10.22 +182775,2017-08-22 10:00:00,BMFBOVESPA:GOLL4,10.2 +182776,2017-08-23 10:00:00,BMFBOVESPA:GOLL4,10.05 +182777,2017-08-24 10:00:00,BMFBOVESPA:GOLL4,10.17 +182778,2017-08-25 10:00:00,BMFBOVESPA:GOLL4,10.83 +182779,2017-08-28 10:00:00,BMFBOVESPA:GOLL4,10.99 +182780,2017-08-29 10:00:00,BMFBOVESPA:GOLL4,11.1 +182781,2017-08-30 10:00:00,BMFBOVESPA:GOLL4,11.13 +182782,2017-08-31 10:00:00,BMFBOVESPA:GOLL4,11.33 +182783,2017-09-01 10:00:00,BMFBOVESPA:GOLL4,11.38 +182784,2017-09-04 10:00:00,BMFBOVESPA:GOLL4,11.6 +182785,2017-09-05 10:00:00,BMFBOVESPA:GOLL4,12.48 +182786,2017-09-06 10:00:00,BMFBOVESPA:GOLL4,12.76 +182787,2017-09-08 10:00:00,BMFBOVESPA:GOLL4,12.58 +182788,2017-09-11 10:00:00,BMFBOVESPA:GOLL4,12.9 +182789,2017-09-12 10:00:00,BMFBOVESPA:GOLL4,12.75 +182790,2017-09-13 10:00:00,BMFBOVESPA:GOLL4,12.99 +182791,2017-09-14 10:00:00,BMFBOVESPA:GOLL4,13.37 +182792,2017-09-15 10:00:00,BMFBOVESPA:GOLL4,13.5 +182793,2017-09-18 10:00:00,BMFBOVESPA:GOLL4,13.81 +182794,2017-09-19 10:00:00,BMFBOVESPA:GOLL4,13.76 +182795,2017-09-20 10:00:00,BMFBOVESPA:GOLL4,13.57 +182796,2017-09-21 10:00:00,BMFBOVESPA:GOLL4,14.09 +182797,2017-09-22 10:00:00,BMFBOVESPA:GOLL4,13.74 +182798,2017-09-25 10:00:00,BMFBOVESPA:GOLL4,13.35 +182799,2017-09-26 10:00:00,BMFBOVESPA:GOLL4,13.11 +182800,2017-09-27 10:00:00,BMFBOVESPA:GOLL4,12.85 +182801,2017-09-28 10:00:00,BMFBOVESPA:GOLL4,12.7 +182802,2017-09-29 10:00:00,BMFBOVESPA:GOLL4,13.35 +182803,2017-10-02 10:00:00,BMFBOVESPA:GOLL4,13.57 +182804,2017-10-03 10:00:00,BMFBOVESPA:GOLL4,14.4 +182805,2017-10-04 10:00:00,BMFBOVESPA:GOLL4,14.3 +182806,2017-10-05 10:00:00,BMFBOVESPA:GOLL4,15.17 +182807,2017-10-06 10:00:00,BMFBOVESPA:GOLL4,15.42 +182808,2017-10-09 10:00:00,BMFBOVESPA:GOLL4,15.44 +182809,2017-10-10 10:00:00,BMFBOVESPA:GOLL4,15.6 +182810,2017-10-11 10:00:00,BMFBOVESPA:GOLL4,15.47 +182811,2017-10-13 10:00:00,BMFBOVESPA:GOLL4,15.2 +182812,2017-10-16 09:00:00,BMFBOVESPA:GOLL4,14.56 +182813,2017-10-17 09:00:00,BMFBOVESPA:GOLL4,14.4 +182814,2017-10-18 09:00:00,BMFBOVESPA:GOLL4,15.06 +182815,2017-10-19 09:00:00,BMFBOVESPA:GOLL4,14.96 +182816,2017-10-20 09:00:00,BMFBOVESPA:GOLL4,15.23 +182817,2017-10-23 09:00:00,BMFBOVESPA:GOLL4,14.7 +182818,2017-10-24 09:00:00,BMFBOVESPA:GOLL4,15.26 +182819,2017-10-25 09:00:00,BMFBOVESPA:GOLL4,15.11 +182820,2017-10-26 09:00:00,BMFBOVESPA:GOLL4,14.71 +182821,2017-10-27 09:00:00,BMFBOVESPA:GOLL4,14.99 +182822,2017-10-30 09:00:00,BMFBOVESPA:GOLL4,14.2 +182823,2017-10-31 09:00:00,BMFBOVESPA:GOLL4,13.85 +182824,2017-11-01 09:00:00,BMFBOVESPA:GOLL4,13.86 +182825,2017-11-03 09:00:00,BMFBOVESPA:GOLL4,13.19 +182826,2017-11-06 09:00:00,BMFBOVESPA:GOLL4,13.23 +182827,2017-11-07 09:00:00,BMFBOVESPA:GOLL4,12.44 +182828,2017-11-08 09:00:00,BMFBOVESPA:GOLL4,13.99 +182829,2017-11-09 09:00:00,BMFBOVESPA:GOLL4,13.57 +182830,2017-11-10 09:00:00,BMFBOVESPA:GOLL4,13.35 +182831,2017-11-13 09:00:00,BMFBOVESPA:GOLL4,12.79 +182832,2017-11-14 09:00:00,BMFBOVESPA:GOLL4,12.45 +182833,2017-11-16 09:00:00,BMFBOVESPA:GOLL4,13.07 +182834,2017-11-17 09:00:00,BMFBOVESPA:GOLL4,13.58 +182835,2017-11-21 09:00:00,BMFBOVESPA:GOLL4,14.25 +182836,2017-11-22 09:00:00,BMFBOVESPA:GOLL4,14.2 +182837,2017-11-23 09:00:00,BMFBOVESPA:GOLL4,14.35 +182838,2017-11-24 09:00:00,BMFBOVESPA:GOLL4,14.22 +182839,2017-11-27 09:00:00,BMFBOVESPA:GOLL4,14.65 +182840,2017-11-28 09:00:00,BMFBOVESPA:GOLL4,14.84 +182841,2017-11-29 09:00:00,BMFBOVESPA:GOLL4,14.45 +182842,2017-11-30 09:00:00,BMFBOVESPA:GOLL4,14.04 +182843,2017-12-01 09:00:00,BMFBOVESPA:GOLL4,14.19 +182844,2017-12-04 09:00:00,BMFBOVESPA:GOLL4,14.41 +182845,2017-12-05 09:00:00,BMFBOVESPA:GOLL4,14.49 +182846,2017-12-06 09:00:00,BMFBOVESPA:GOLL4,14.39 +182847,2017-12-07 09:00:00,BMFBOVESPA:GOLL4,14.38 +182848,2017-12-08 09:00:00,BMFBOVESPA:GOLL4,14.12 +182849,2017-12-11 09:00:00,BMFBOVESPA:GOLL4,13.9 +182850,2017-12-12 09:00:00,BMFBOVESPA:GOLL4,13.89 +182851,2017-12-13 09:00:00,BMFBOVESPA:GOLL4,13.89 +182852,2017-12-14 09:00:00,BMFBOVESPA:GOLL4,13.64 +182853,2017-12-15 09:00:00,BMFBOVESPA:GOLL4,13.83 +182854,2017-12-18 09:00:00,BMFBOVESPA:GOLL4,13.84 +182855,2017-12-19 09:00:00,BMFBOVESPA:GOLL4,13.75 +182856,2017-12-20 09:00:00,BMFBOVESPA:GOLL4,13.92 +182857,2017-12-21 09:00:00,BMFBOVESPA:GOLL4,14.4 +182858,2017-12-22 09:00:00,BMFBOVESPA:GOLL4,14.6 +182859,2017-12-26 09:00:00,BMFBOVESPA:GOLL4,14.4 +182860,2017-12-27 09:00:00,BMFBOVESPA:GOLL4,14.19 +182861,2017-12-28 09:00:00,BMFBOVESPA:GOLL4,14.6 +182862,2018-01-02 09:00:00,BMFBOVESPA:GOLL4,15.19 +182863,2018-01-03 09:00:00,BMFBOVESPA:GOLL4,15.01 +182864,2018-01-04 09:00:00,BMFBOVESPA:GOLL4,15.58 +182865,2018-01-05 09:00:00,BMFBOVESPA:GOLL4,15.66 +182866,2018-01-08 09:00:00,BMFBOVESPA:GOLL4,15.7 +182867,2018-01-09 09:00:00,BMFBOVESPA:GOLL4,15.32 +182868,2018-01-10 09:00:00,BMFBOVESPA:GOLL4,15.0 +182869,2018-01-11 09:00:00,BMFBOVESPA:GOLL4,14.6 +182870,2018-01-12 09:00:00,BMFBOVESPA:GOLL4,14.61 +182871,2018-01-15 09:00:00,BMFBOVESPA:GOLL4,14.8 +182872,2018-01-16 09:00:00,BMFBOVESPA:GOLL4,15.08 +182873,2018-01-17 09:00:00,BMFBOVESPA:GOLL4,15.63 +182874,2018-01-18 09:00:00,BMFBOVESPA:GOLL4,16.08 +182875,2018-01-19 09:00:00,BMFBOVESPA:GOLL4,15.9 +182876,2018-01-22 09:00:00,BMFBOVESPA:GOLL4,16.129999 +182877,2018-01-23 09:00:00,BMFBOVESPA:GOLL4,16.129999 +182878,2018-01-24 09:00:00,BMFBOVESPA:GOLL4,17.0 +182879,2018-01-26 09:00:00,BMFBOVESPA:GOLL4,17.75 +182880,2018-01-29 09:00:00,BMFBOVESPA:GOLL4,18.17 +182881,2018-01-30 09:00:00,BMFBOVESPA:GOLL4,18.030001 +182882,2018-01-31 09:00:00,BMFBOVESPA:GOLL4,18.110001 +182883,2018-02-01 09:00:00,BMFBOVESPA:GOLL4,18.24 +182884,2018-02-02 09:00:00,BMFBOVESPA:GOLL4,17.790001 +182885,2018-02-05 09:00:00,BMFBOVESPA:GOLL4,17.25 +182886,2018-02-06 09:00:00,BMFBOVESPA:GOLL4,17.75 +182887,2018-02-07 09:00:00,BMFBOVESPA:GOLL4,17.75 +182888,2018-02-08 09:00:00,BMFBOVESPA:GOLL4,17.15 +182889,2018-02-09 09:00:00,BMFBOVESPA:GOLL4,16.549999 +182890,2018-02-14 09:00:00,BMFBOVESPA:GOLL4,17.25 +182891,2018-02-15 09:00:00,BMFBOVESPA:GOLL4,16.950001 +182892,2018-02-16 09:00:00,BMFBOVESPA:GOLL4,17.02 +182893,2018-02-19 10:00:00,BMFBOVESPA:GOLL4,17.120001 +182894,2018-02-20 10:00:00,BMFBOVESPA:GOLL4,17.08 +182895,2018-02-21 10:00:00,BMFBOVESPA:GOLL4,17.459999 +182896,2018-02-22 10:00:00,BMFBOVESPA:GOLL4,18.059999 +182897,2018-02-23 10:00:00,BMFBOVESPA:GOLL4,19.07 +182898,2018-02-26 10:00:00,BMFBOVESPA:GOLL4,19.6 +182899,2018-02-27 10:00:00,BMFBOVESPA:GOLL4,19.610001 +182900,2018-02-28 10:00:00,BMFBOVESPA:GOLL4,19.200001 +182901,2018-03-01 10:00:00,BMFBOVESPA:GOLL4,19.1 +182902,2018-03-02 10:00:00,BMFBOVESPA:GOLL4,19.02 +182903,2018-03-05 10:00:00,BMFBOVESPA:GOLL4,18.9 +182904,2018-03-06 10:00:00,BMFBOVESPA:GOLL4,19.040001 +182905,2018-03-07 10:00:00,BMFBOVESPA:GOLL4,18.6 +182906,2018-03-08 10:00:00,BMFBOVESPA:GOLL4,19.35 +182907,2018-03-09 10:00:00,BMFBOVESPA:GOLL4,20.719999 +182908,2018-03-12 10:00:00,BMFBOVESPA:GOLL4,21.6 +182909,2018-03-13 10:00:00,BMFBOVESPA:GOLL4,21.620001 +182910,2018-03-14 10:00:00,BMFBOVESPA:GOLL4,20.91 +182911,2018-03-15 10:00:00,BMFBOVESPA:GOLL4,21.1 +182912,2018-03-16 10:00:00,BMFBOVESPA:GOLL4,21.57 +182913,2018-03-19 10:00:00,BMFBOVESPA:GOLL4,20.92 +182914,2018-03-20 10:00:00,BMFBOVESPA:GOLL4,20.83 +182915,2018-03-21 10:00:00,BMFBOVESPA:GOLL4,20.9 +182916,2018-03-22 10:00:00,BMFBOVESPA:GOLL4,20.5 +182917,2018-03-23 10:00:00,BMFBOVESPA:GOLL4,21.25 +182918,2018-03-26 10:00:00,BMFBOVESPA:GOLL4,21.68 +182919,2018-03-27 10:00:00,BMFBOVESPA:GOLL4,21.4 +182920,2018-03-28 10:00:00,BMFBOVESPA:GOLL4,20.870001 +182921,2018-03-29 10:00:00,BMFBOVESPA:GOLL4,21.65 +182922,2018-04-02 10:00:00,BMFBOVESPA:GOLL4,21.35 +182923,2018-04-03 10:00:00,BMFBOVESPA:GOLL4,21.34 +182924,2018-04-04 10:00:00,BMFBOVESPA:GOLL4,20.559999 +182925,2018-04-05 10:00:00,BMFBOVESPA:GOLL4,20.99 +182926,2018-04-06 10:00:00,BMFBOVESPA:GOLL4,23.889999 +182927,2018-04-09 10:00:00,BMFBOVESPA:GOLL4,22.91 +182928,2018-04-10 10:00:00,BMFBOVESPA:GOLL4,22.450001 +182929,2018-04-11 10:00:00,BMFBOVESPA:GOLL4,21.809999 +182930,2018-04-12 10:00:00,BMFBOVESPA:GOLL4,22.0 +182931,2018-04-13 10:00:00,BMFBOVESPA:GOLL4,21.200001 +182932,2018-04-16 10:00:00,BMFBOVESPA:GOLL4,20.52 +182933,2018-04-17 10:00:00,BMFBOVESPA:GOLL4,22.030001 +182934,2018-04-18 10:00:00,BMFBOVESPA:GOLL4,22.74 +182935,2018-04-19 10:00:00,BMFBOVESPA:GOLL4,21.209999 +182936,2018-04-20 10:00:00,BMFBOVESPA:GOLL4,20.549999 +182937,2018-04-23 10:00:00,BMFBOVESPA:GOLL4,21.040001 +182938,2018-04-24 10:00:00,BMFBOVESPA:GOLL4,20.5 +182939,2018-04-25 10:00:00,BMFBOVESPA:GOLL4,19.15 +182940,2018-04-26 10:00:00,BMFBOVESPA:GOLL4,19.280001 +182941,2018-04-27 10:00:00,BMFBOVESPA:GOLL4,19.5 +182942,2018-04-30 10:00:00,BMFBOVESPA:GOLL4,19.42 +182943,2018-05-02 10:00:00,BMFBOVESPA:GOLL4,18.299999 +182944,2018-05-03 10:00:00,BMFBOVESPA:GOLL4,17.440001 +182945,2018-05-04 10:00:00,BMFBOVESPA:GOLL4,18.25 +182946,2018-05-07 10:00:00,BMFBOVESPA:GOLL4,17.24 +182947,2018-05-08 10:00:00,BMFBOVESPA:GOLL4,16.860001 +182948,2018-05-09 10:00:00,BMFBOVESPA:GOLL4,15.2 +182949,2018-05-10 10:00:00,BMFBOVESPA:GOLL4,16.290001 +182950,2018-05-11 10:00:00,BMFBOVESPA:GOLL4,15.78 +182951,2018-05-14 10:00:00,BMFBOVESPA:GOLL4,15.05 +182952,2018-05-15 10:00:00,BMFBOVESPA:GOLL4,14.9 +182953,2018-05-16 10:00:00,BMFBOVESPA:GOLL4,14.87 +182954,2018-05-17 10:00:00,BMFBOVESPA:GOLL4,14.15 +182955,2018-05-18 10:00:00,BMFBOVESPA:GOLL4,14.21 +182956,2018-05-21 10:00:00,BMFBOVESPA:GOLL4,14.74 +182957,2018-05-22 10:00:00,BMFBOVESPA:GOLL4,15.0 +182958,2018-05-23 10:00:00,BMFBOVESPA:GOLL4,14.2 +182959,2018-05-24 10:00:00,BMFBOVESPA:GOLL4,14.15 +182960,2018-05-25 10:00:00,BMFBOVESPA:GOLL4,14.39 +182961,2018-05-28 10:00:00,BMFBOVESPA:GOLL4,13.25 +182962,2018-05-29 10:00:00,BMFBOVESPA:GOLL4,13.91 +182963,2018-05-30 10:00:00,BMFBOVESPA:GOLL4,13.49 +182964,2018-06-01 10:00:00,BMFBOVESPA:GOLL4,13.29 +182965,2018-06-04 10:00:00,BMFBOVESPA:GOLL4,14.3 +182966,2018-06-05 10:00:00,BMFBOVESPA:GOLL4,13.53 +182967,2018-06-06 10:00:00,BMFBOVESPA:GOLL4,12.8 +182968,2018-06-07 10:00:00,BMFBOVESPA:GOLL4,11.97 +182969,2018-06-08 10:00:00,BMFBOVESPA:GOLL4,12.25 +182970,2018-06-11 10:00:00,BMFBOVESPA:GOLL4,12.24 +182971,2018-06-12 10:00:00,BMFBOVESPA:GOLL4,12.35 +182972,2018-06-13 10:00:00,BMFBOVESPA:GOLL4,12.5 +182973,2018-06-14 10:00:00,BMFBOVESPA:GOLL4,12.1 +182974,2018-06-15 10:00:00,BMFBOVESPA:GOLL4,11.45 +182975,2018-06-18 10:00:00,BMFBOVESPA:GOLL4,11.1 +182976,2018-06-19 10:00:00,BMFBOVESPA:GOLL4,11.74 +182977,2018-06-20 10:00:00,BMFBOVESPA:GOLL4,11.8 +182978,2018-06-21 10:00:00,BMFBOVESPA:GOLL4,11.55 +182979,2018-06-22 10:00:00,BMFBOVESPA:GOLL4,11.09 +182980,2018-06-25 10:00:00,BMFBOVESPA:GOLL4,10.61 +182981,2018-06-26 10:00:00,BMFBOVESPA:GOLL4,10.47 +182982,2018-06-27 10:00:00,BMFBOVESPA:GOLL4,10.18 +182983,2018-06-28 10:00:00,BMFBOVESPA:GOLL4,10.65 +182984,2018-06-29 10:00:00,BMFBOVESPA:GOLL4,10.42 +182985,2018-07-02 10:00:00,BMFBOVESPA:GOLL4,10.12 +182986,2018-07-03 10:00:00,BMFBOVESPA:GOLL4,10.2 +182987,2018-07-04 10:00:00,BMFBOVESPA:GOLL4,10.5 +182988,2018-07-05 10:00:00,BMFBOVESPA:GOLL4,10.61 +182989,2018-07-06 10:00:00,BMFBOVESPA:GOLL4,11.12 +182990,2018-07-10 10:00:00,BMFBOVESPA:GOLL4,11.03 +182991,2018-07-11 10:00:00,BMFBOVESPA:GOLL4,10.67 +182992,2018-07-12 10:00:00,BMFBOVESPA:GOLL4,11.09 +182993,2018-07-13 10:00:00,BMFBOVESPA:GOLL4,11.21 +182994,2018-07-16 10:00:00,BMFBOVESPA:GOLL4,12.51 +182995,2018-07-17 10:00:00,BMFBOVESPA:GOLL4,12.89 +182996,2018-07-18 10:00:00,BMFBOVESPA:GOLL4,13.22 +182997,2018-07-19 10:00:00,BMFBOVESPA:GOLL4,12.9 +182998,2018-07-20 10:00:00,BMFBOVESPA:GOLL4,13.56 +182999,2018-07-23 10:00:00,BMFBOVESPA:GOLL4,13.6 +183000,2018-07-24 10:00:00,BMFBOVESPA:GOLL4,13.9 +183001,2018-07-25 10:00:00,BMFBOVESPA:GOLL4,14.83 +183002,2018-07-26 10:00:00,BMFBOVESPA:GOLL4,14.63 +183003,2018-07-27 10:00:00,BMFBOVESPA:GOLL4,14.8 +183004,2018-07-30 10:00:00,BMFBOVESPA:GOLL4,14.45 +183005,2018-07-31 10:00:00,BMFBOVESPA:GOLL4,13.81 +183006,2018-08-01 10:00:00,BMFBOVESPA:GOLL4,13.7 +183007,2018-08-02 10:00:00,BMFBOVESPA:GOLL4,13.6 +183008,2018-08-03 10:00:00,BMFBOVESPA:GOLL4,14.44 +183009,2018-08-06 10:00:00,BMFBOVESPA:GOLL4,14.36 +183010,2018-08-07 10:00:00,BMFBOVESPA:GOLL4,13.99 +183011,2018-08-08 10:00:00,BMFBOVESPA:GOLL4,13.39 +183012,2018-08-09 10:00:00,BMFBOVESPA:GOLL4,13.05 +183013,2018-08-10 10:00:00,BMFBOVESPA:GOLL4,12.31 +183014,2018-08-13 10:00:00,BMFBOVESPA:GOLL4,12.41 +183015,2018-08-14 10:00:00,BMFBOVESPA:GOLL4,12.48 +183016,2018-08-15 10:00:00,BMFBOVESPA:GOLL4,12.62 +183017,2018-08-16 10:00:00,BMFBOVESPA:GOLL4,12.55 +183018,2018-08-17 10:00:00,BMFBOVESPA:GOLL4,12.16 +183019,2018-08-20 10:00:00,BMFBOVESPA:GOLL4,12.36 +183020,2018-08-21 10:00:00,BMFBOVESPA:GOLL4,11.14 +183021,2018-08-22 10:00:00,BMFBOVESPA:GOLL4,11.25 +183022,2018-08-23 10:00:00,BMFBOVESPA:GOLL4,10.63 +183023,2018-08-24 10:00:00,BMFBOVESPA:GOLL4,10.39 +183024,2018-08-27 10:00:00,BMFBOVESPA:GOLL4,10.77 +183025,2018-08-28 10:00:00,BMFBOVESPA:GOLL4,10.56 +183026,2018-08-29 10:00:00,BMFBOVESPA:GOLL4,11.22 +183027,2018-08-30 10:00:00,BMFBOVESPA:GOLL4,10.88 +183028,2018-08-31 10:00:00,BMFBOVESPA:GOLL4,11.21 +183029,2018-09-03 10:00:00,BMFBOVESPA:GOLL4,10.86 +183030,2018-09-04 10:00:00,BMFBOVESPA:GOLL4,10.12 +183031,2018-09-05 10:00:00,BMFBOVESPA:GOLL4,10.02 +183032,2018-09-06 10:00:00,BMFBOVESPA:GOLL4,10.04 +183033,2018-09-10 10:00:00,BMFBOVESPA:GOLL4,10.12 +183034,2018-09-11 10:00:00,BMFBOVESPA:GOLL4,9.61 +183035,2018-09-12 10:00:00,BMFBOVESPA:GOLL4,9.62 +183036,2018-09-13 10:00:00,BMFBOVESPA:GOLL4,9.31 +183037,2018-09-14 10:00:00,BMFBOVESPA:GOLL4,9.33 +183038,2018-09-17 10:00:00,BMFBOVESPA:GOLL4,10.01 +183039,2018-09-18 10:00:00,BMFBOVESPA:GOLL4,10.31 +183040,2018-09-19 10:00:00,BMFBOVESPA:GOLL4,10.5 +183041,2018-09-20 10:00:00,BMFBOVESPA:GOLL4,11.09 +183042,2018-09-21 10:00:00,BMFBOVESPA:GOLL4,11.41 +183043,2018-09-24 10:00:00,BMFBOVESPA:GOLL4,10.68 +183044,2018-09-25 10:00:00,BMFBOVESPA:GOLL4,10.75 +183045,2018-09-26 10:00:00,BMFBOVESPA:GOLL4,10.9 +183046,2018-09-27 10:00:00,BMFBOVESPA:GOLL4,11.6 +183047,2018-09-28 10:00:00,BMFBOVESPA:GOLL4,11.05 +183048,2018-10-01 10:00:00,BMFBOVESPA:GOLL4,10.61 +183049,2018-10-02 10:00:00,BMFBOVESPA:GOLL4,11.49 +183050,2018-10-03 10:00:00,BMFBOVESPA:GOLL4,12.25 +183051,2018-10-04 10:00:00,BMFBOVESPA:GOLL4,12.15 +183052,2018-10-05 10:00:00,BMFBOVESPA:GOLL4,12.4 +183053,2018-10-08 10:00:00,BMFBOVESPA:GOLL4,14.72 +183054,2018-10-09 10:00:00,BMFBOVESPA:GOLL4,14.83 +183055,2018-10-10 10:00:00,BMFBOVESPA:GOLL4,13.3 +183056,2018-10-11 10:00:00,BMFBOVESPA:GOLL4,13.54 +183057,2018-10-15 10:00:00,BMFBOVESPA:GOLL4,14.09 +183058,2018-10-16 10:00:00,BMFBOVESPA:GOLL4,15.9 +183059,2018-10-17 10:00:00,BMFBOVESPA:GOLL4,16.25 +183060,2018-10-18 10:00:00,BMFBOVESPA:GOLL4,16.18 +183061,2018-10-19 10:00:00,BMFBOVESPA:GOLL4,16.209999 +183062,2018-10-22 10:00:00,BMFBOVESPA:GOLL4,16.6 +183063,2018-10-23 10:00:00,BMFBOVESPA:GOLL4,16.559999 +183064,2018-10-24 10:00:00,BMFBOVESPA:GOLL4,15.94 +183065,2018-10-25 10:00:00,BMFBOVESPA:GOLL4,16.450001 +183066,2018-10-26 10:00:00,BMFBOVESPA:GOLL4,18.209999 +183067,2018-10-29 10:00:00,BMFBOVESPA:GOLL4,17.030001 +183068,2018-10-30 10:00:00,BMFBOVESPA:GOLL4,18.41 +183069,2018-10-31 10:00:00,BMFBOVESPA:GOLL4,18.4 +183070,2018-11-01 10:00:00,BMFBOVESPA:GOLL4,19.25 +183071,2018-11-05 09:00:00,BMFBOVESPA:GOLL4,20.4 +183072,2018-11-06 09:00:00,BMFBOVESPA:GOLL4,20.51 +183073,2018-11-07 09:00:00,BMFBOVESPA:GOLL4,20.200001 +183074,2018-11-08 09:00:00,BMFBOVESPA:GOLL4,19.77 +183075,2018-11-09 09:00:00,BMFBOVESPA:GOLL4,19.940001 +183076,2018-11-12 09:00:00,BMFBOVESPA:GOLL4,19.6 +183077,2018-11-13 09:00:00,BMFBOVESPA:GOLL4,19.549999 +183078,2018-11-14 09:00:00,BMFBOVESPA:GOLL4,20.15 +183079,2018-11-16 09:00:00,BMFBOVESPA:GOLL4,20.209999 +183080,2018-11-19 09:00:00,BMFBOVESPA:GOLL4,20.139999 +183081,2018-11-21 09:00:00,BMFBOVESPA:GOLL4,21.02 +183082,2018-11-22 09:00:00,BMFBOVESPA:GOLL4,22.08 +183083,2018-11-23 09:00:00,BMFBOVESPA:GOLL4,21.9 +183084,2018-11-26 09:00:00,BMFBOVESPA:GOLL4,20.25 +183085,2018-11-27 09:00:00,BMFBOVESPA:GOLL4,20.6 +183086,2018-11-28 09:00:00,BMFBOVESPA:GOLL4,20.9 +183087,2018-11-29 09:00:00,BMFBOVESPA:GOLL4,21.35 +183088,2018-11-30 09:00:00,BMFBOVESPA:GOLL4,21.6 +183089,2018-12-03 09:00:00,BMFBOVESPA:GOLL4,21.35 +183090,2018-12-04 09:00:00,BMFBOVESPA:GOLL4,20.459999 +183091,2018-12-05 09:00:00,BMFBOVESPA:GOLL4,20.85 +183092,2018-12-06 09:00:00,BMFBOVESPA:GOLL4,20.41 +183093,2018-12-07 09:00:00,BMFBOVESPA:GOLL4,19.809999 +183094,2018-12-10 09:00:00,BMFBOVESPA:GOLL4,18.4 +183095,2018-12-11 09:00:00,BMFBOVESPA:GOLL4,20.799999 +183096,2018-12-12 09:00:00,BMFBOVESPA:GOLL4,20.9 +183097,2018-12-13 09:00:00,BMFBOVESPA:GOLL4,22.0 +183098,2018-12-14 09:00:00,BMFBOVESPA:GOLL4,23.65 +183099,2018-12-17 09:00:00,BMFBOVESPA:GOLL4,23.690001 +183100,2018-12-18 09:00:00,BMFBOVESPA:GOLL4,25.120001 +183101,2018-12-19 09:00:00,BMFBOVESPA:GOLL4,24.59 +183102,2018-12-20 09:00:00,BMFBOVESPA:GOLL4,25.379999 +183103,2018-12-21 09:00:00,BMFBOVESPA:GOLL4,24.74 +183104,2018-12-26 09:00:00,BMFBOVESPA:GOLL4,24.5 +183105,2018-12-27 09:00:00,BMFBOVESPA:GOLL4,24.42 +183106,2018-12-28 09:00:00,BMFBOVESPA:GOLL4,25.1 +183107,2019-01-02 09:00:00,BMFBOVESPA:GOLL4,25.450001 +183108,2019-01-03 09:00:00,BMFBOVESPA:GOLL4,25.629999 +183109,2019-01-04 09:00:00,BMFBOVESPA:GOLL4,25.0 +183110,2019-01-07 09:00:00,BMFBOVESPA:GOLL4,23.9 +183111,2019-01-08 09:00:00,BMFBOVESPA:GOLL4,23.59 +183112,2019-01-09 09:00:00,BMFBOVESPA:GOLL4,23.48 +183113,2019-01-10 09:00:00,BMFBOVESPA:GOLL4,23.25 +183114,2019-01-11 09:00:00,BMFBOVESPA:GOLL4,24.959999 +183115,2019-01-14 09:00:00,BMFBOVESPA:GOLL4,25.16 +183116,2019-01-15 09:00:00,BMFBOVESPA:GOLL4,24.370001 +183117,2019-01-16 09:00:00,BMFBOVESPA:GOLL4,23.889999 +183118,2019-01-17 09:00:00,BMFBOVESPA:GOLL4,24.02 +183119,2019-01-18 09:00:00,BMFBOVESPA:GOLL4,24.209999 +183120,2019-01-21 09:00:00,BMFBOVESPA:GOLL4,23.620001 +183121,2019-01-22 09:00:00,BMFBOVESPA:GOLL4,22.809999 +183122,2019-01-23 09:00:00,BMFBOVESPA:GOLL4,23.209999 +183123,2019-01-24 09:00:00,BMFBOVESPA:GOLL4,23.43 +183124,2019-01-28 09:00:00,BMFBOVESPA:GOLL4,23.17 +183125,2019-01-29 09:00:00,BMFBOVESPA:GOLL4,23.049999 +183126,2019-01-30 09:00:00,BMFBOVESPA:GOLL4,24.059999 +183127,2019-01-31 09:00:00,BMFBOVESPA:GOLL4,24.719999 +183128,2019-02-01 09:00:00,BMFBOVESPA:GOLL4,24.92 +183129,2019-02-04 09:00:00,BMFBOVESPA:GOLL4,26.98 +183130,2019-02-05 09:00:00,BMFBOVESPA:GOLL4,27.59 +183131,2019-02-06 09:00:00,BMFBOVESPA:GOLL4,26.790001 +183132,2019-02-07 09:00:00,BMFBOVESPA:GOLL4,26.360001 +183133,2019-02-08 09:00:00,BMFBOVESPA:GOLL4,27.030001 +183134,2019-02-11 09:00:00,BMFBOVESPA:GOLL4,27.82 +183135,2019-02-12 09:00:00,BMFBOVESPA:GOLL4,28.540001 +183136,2019-02-13 09:00:00,BMFBOVESPA:GOLL4,28.65 +183137,2019-02-14 09:00:00,BMFBOVESPA:GOLL4,28.5 +183138,2019-02-15 09:00:00,BMFBOVESPA:GOLL4,28.91 +183139,2019-02-18 10:00:00,BMFBOVESPA:GOLL4,28.26 +183140,2019-02-19 10:00:00,BMFBOVESPA:GOLL4,28.02 +183141,2019-02-20 10:00:00,BMFBOVESPA:GOLL4,28.25 +183142,2019-02-21 10:00:00,BMFBOVESPA:GOLL4,27.299999 +183143,2019-02-22 10:00:00,BMFBOVESPA:GOLL4,27.6 +183144,2019-02-25 10:00:00,BMFBOVESPA:GOLL4,27.0 +183145,2019-02-26 10:00:00,BMFBOVESPA:GOLL4,27.5 +183146,2019-02-27 10:00:00,BMFBOVESPA:GOLL4,27.299999 +183147,2019-02-28 10:00:00,BMFBOVESPA:GOLL4,26.66 +183148,2019-03-01 10:00:00,BMFBOVESPA:GOLL4,26.42 +183149,2019-03-06 10:00:00,BMFBOVESPA:GOLL4,26.4 +183150,2019-03-07 10:00:00,BMFBOVESPA:GOLL4,26.629999 +183151,2019-03-08 10:00:00,BMFBOVESPA:GOLL4,27.049999 +183152,2019-03-11 10:00:00,BMFBOVESPA:GOLL4,26.35 +183153,2019-03-12 10:00:00,BMFBOVESPA:GOLL4,26.549999 +183154,2019-03-13 10:00:00,BMFBOVESPA:GOLL4,27.43 +183155,2019-03-14 10:00:00,BMFBOVESPA:GOLL4,26.799999 +183156,2019-03-15 10:00:00,BMFBOVESPA:GOLL4,27.6 +183157,2019-03-18 10:00:00,BMFBOVESPA:GOLL4,28.860001 +183158,2019-03-19 10:00:00,BMFBOVESPA:GOLL4,30.42 +183159,2019-03-20 10:00:00,BMFBOVESPA:GOLL4,30.690001 +183160,2019-03-21 10:00:00,BMFBOVESPA:GOLL4,29.15 +183161,2019-03-22 10:00:00,BMFBOVESPA:GOLL4,27.26 +183162,2019-03-25 10:00:00,BMFBOVESPA:GOLL4,27.639999 +183163,2019-03-26 10:00:00,BMFBOVESPA:GOLL4,27.549999 +183164,2019-03-27 10:00:00,BMFBOVESPA:GOLL4,25.15 +183165,2019-03-28 10:00:00,BMFBOVESPA:GOLL4,25.610001 +183166,2019-03-29 10:00:00,BMFBOVESPA:GOLL4,25.9 +183167,2019-04-01 10:00:00,BMFBOVESPA:GOLL4,25.65 +183168,2019-04-02 10:00:00,BMFBOVESPA:GOLL4,25.32 +183169,2019-04-03 10:00:00,BMFBOVESPA:GOLL4,25.4 +183170,2019-04-04 10:00:00,BMFBOVESPA:GOLL4,25.700001 +183171,2019-04-05 10:00:00,BMFBOVESPA:GOLL4,25.379999 +183172,2019-04-08 10:00:00,BMFBOVESPA:GOLL4,24.200001 +183173,2019-04-09 10:00:00,BMFBOVESPA:GOLL4,23.700001 +183174,2019-04-10 10:00:00,BMFBOVESPA:GOLL4,24.24 +183175,2019-04-11 10:00:00,BMFBOVESPA:GOLL4,23.4 +183176,2019-04-12 10:00:00,BMFBOVESPA:GOLL4,23.25 +183177,2019-04-15 10:00:00,BMFBOVESPA:GOLL4,22.700001 +183178,2019-04-16 10:00:00,BMFBOVESPA:GOLL4,22.73 +183179,2019-04-17 10:00:00,BMFBOVESPA:GOLL4,21.92 +183180,2019-04-18 10:00:00,BMFBOVESPA:GOLL4,23.799999 +183181,2019-04-22 10:00:00,BMFBOVESPA:GOLL4,23.110001 +183182,2019-04-23 10:00:00,BMFBOVESPA:GOLL4,23.889999 +183183,2019-04-24 10:00:00,BMFBOVESPA:GOLL4,23.129999 +183184,2019-04-25 10:00:00,BMFBOVESPA:GOLL4,23.17 +183185,2019-04-26 10:00:00,BMFBOVESPA:GOLL4,23.0 +183186,2019-04-29 10:00:00,BMFBOVESPA:GOLL4,23.0 +183187,2019-04-30 10:00:00,BMFBOVESPA:GOLL4,22.780001 +183188,2019-05-02 10:00:00,BMFBOVESPA:GOLL4,22.559999 +183189,2019-05-03 10:00:00,BMFBOVESPA:GOLL4,23.690001 +183190,2019-05-06 10:00:00,BMFBOVESPA:GOLL4,23.299999 +183191,2019-05-07 10:00:00,BMFBOVESPA:GOLL4,23.5 +183192,2019-05-08 10:00:00,BMFBOVESPA:GOLL4,24.52 +183193,2019-05-09 10:00:00,BMFBOVESPA:GOLL4,24.84 +183194,2019-05-10 10:00:00,BMFBOVESPA:GOLL4,25.5 +183195,2019-05-13 10:00:00,BMFBOVESPA:GOLL4,23.709999 +183196,2019-05-14 10:00:00,BMFBOVESPA:GOLL4,23.049999 +183197,2019-05-15 10:00:00,BMFBOVESPA:GOLL4,22.66 +183198,2019-05-16 10:00:00,BMFBOVESPA:GOLL4,20.98 +183199,2019-05-17 10:00:00,BMFBOVESPA:GOLL4,20.5 +183200,2019-05-20 10:00:00,BMFBOVESPA:GOLL4,20.85 +183201,2019-05-21 10:00:00,BMFBOVESPA:GOLL4,22.299999 +183202,2019-05-22 10:00:00,BMFBOVESPA:GOLL4,23.549999 +183203,2019-05-23 10:00:00,BMFBOVESPA:GOLL4,23.639999 +183204,2019-05-24 10:00:00,BMFBOVESPA:GOLL4,24.860001 +183205,2019-05-27 10:00:00,BMFBOVESPA:GOLL4,25.5 +183206,2019-05-28 10:00:00,BMFBOVESPA:GOLL4,26.49 +183207,2019-05-29 10:00:00,BMFBOVESPA:GOLL4,26.49 +183208,2019-05-30 10:00:00,BMFBOVESPA:GOLL4,27.09 +183209,2019-05-31 10:00:00,BMFBOVESPA:GOLL4,26.98 +183210,2019-06-03 10:00:00,BMFBOVESPA:GOLL4,27.309999 +183211,2019-06-04 10:00:00,BMFBOVESPA:GOLL4,28.110001 +183212,2019-06-05 10:00:00,BMFBOVESPA:GOLL4,28.27 +183213,2019-06-06 10:00:00,BMFBOVESPA:GOLL4,29.25 +183214,2019-06-07 10:00:00,BMFBOVESPA:GOLL4,29.98 +183215,2019-06-10 10:00:00,BMFBOVESPA:GOLL4,30.870001 +183216,2019-06-11 10:00:00,BMFBOVESPA:GOLL4,30.950001 +183217,2019-06-12 10:00:00,BMFBOVESPA:GOLL4,30.67 +183218,2019-06-13 10:00:00,BMFBOVESPA:GOLL4,30.809999 +183219,2019-06-14 10:00:00,BMFBOVESPA:GOLL4,30.32 +183220,2019-06-17 10:00:00,BMFBOVESPA:GOLL4,31.0 +183221,2019-06-18 10:00:00,BMFBOVESPA:GOLL4,31.950001 +183222,2019-06-19 10:00:00,BMFBOVESPA:GOLL4,32.82 +183223,2019-06-21 10:00:00,BMFBOVESPA:GOLL4,32.200001 +183224,2019-06-24 10:00:00,BMFBOVESPA:GOLL4,31.93 +183225,2019-06-25 10:00:00,BMFBOVESPA:GOLL4,31.4 +183226,2019-06-26 10:00:00,BMFBOVESPA:GOLL4,31.450001 +183227,2019-06-27 10:00:00,BMFBOVESPA:GOLL4,31.610001 +183228,2019-06-28 10:00:00,BMFBOVESPA:GOLL4,32.599998 +183229,2019-07-01 10:00:00,BMFBOVESPA:GOLL4,31.91 +183230,2019-07-02 10:00:00,BMFBOVESPA:GOLL4,32.34 +183231,2019-07-03 10:00:00,BMFBOVESPA:GOLL4,35.439999 +183232,2019-07-04 10:00:00,BMFBOVESPA:GOLL4,38.029999 +183233,2019-07-05 10:00:00,BMFBOVESPA:GOLL4,40.400002 +183234,2019-07-08 10:00:00,BMFBOVESPA:GOLL4,40.91 +183235,2019-07-10 10:00:00,BMFBOVESPA:GOLL4,40.73 +183236,2019-07-11 10:00:00,BMFBOVESPA:GOLL4,40.369999 +183237,2019-07-12 10:00:00,BMFBOVESPA:GOLL4,39.110001 +183238,2019-07-15 10:00:00,BMFBOVESPA:GOLL4,38.16 +183239,2019-07-16 10:00:00,BMFBOVESPA:GOLL4,39.939999 +183240,2019-07-17 10:00:00,BMFBOVESPA:GOLL4,38.299999 +183241,2019-07-18 10:00:00,BMFBOVESPA:GOLL4,39.099998 +183242,2019-07-19 10:00:00,BMFBOVESPA:GOLL4,38.5 +183243,2019-07-22 10:00:00,BMFBOVESPA:GOLL4,38.900002 +183244,2019-07-23 10:00:00,BMFBOVESPA:GOLL4,38.619999 +183245,2019-07-24 10:00:00,BMFBOVESPA:GOLL4,38.950001 +183246,2019-07-25 10:00:00,BMFBOVESPA:GOLL4,38.25 +183247,2019-07-26 10:00:00,BMFBOVESPA:GOLL4,40.68 +183248,2019-07-29 10:00:00,BMFBOVESPA:GOLL4,41.0 +183249,2019-07-30 10:00:00,BMFBOVESPA:GOLL4,41.02 +183250,2019-07-31 10:00:00,BMFBOVESPA:GOLL4,40.970001 +183251,2019-08-01 10:00:00,BMFBOVESPA:GOLL4,43.790001 +183252,2019-08-02 10:00:00,BMFBOVESPA:GOLL4,42.450001 +183253,2019-08-05 10:00:00,BMFBOVESPA:GOLL4,40.75 +183254,2019-08-06 10:00:00,BMFBOVESPA:GOLL4,40.939999 +183255,2019-08-07 10:00:00,BMFBOVESPA:GOLL4,39.5 +183256,2019-08-08 10:00:00,BMFBOVESPA:GOLL4,39.990002 +183257,2019-08-09 10:00:00,BMFBOVESPA:GOLL4,40.560001 +183258,2019-08-12 10:00:00,BMFBOVESPA:GOLL4,37.639999 +183259,2019-08-13 10:00:00,BMFBOVESPA:GOLL4,38.099998 +183260,2019-08-14 10:00:00,BMFBOVESPA:GOLL4,36.400002 +183261,2019-08-15 10:00:00,BMFBOVESPA:GOLL4,35.709999 +183262,2019-08-16 10:00:00,BMFBOVESPA:GOLL4,34.98 +183263,2019-08-19 10:00:00,BMFBOVESPA:GOLL4,34.900002 +183264,2019-08-20 10:00:00,BMFBOVESPA:GOLL4,35.400002 +183265,2019-08-21 10:00:00,BMFBOVESPA:GOLL4,35.18 +183266,2019-08-22 10:00:00,BMFBOVESPA:GOLL4,33.400002 +183267,2019-08-23 10:00:00,BMFBOVESPA:GOLL4,33.400002 +183268,2019-08-26 10:00:00,BMFBOVESPA:GOLL4,32.389999 +183269,2019-08-27 10:00:00,BMFBOVESPA:GOLL4,32.82 +183270,2019-08-28 10:00:00,BMFBOVESPA:GOLL4,32.32 +183271,2019-08-29 10:00:00,BMFBOVESPA:GOLL4,33.759998 +183272,2019-08-30 10:00:00,BMFBOVESPA:GOLL4,33.200001 +183273,2019-09-02 10:00:00,BMFBOVESPA:GOLL4,32.639999 +183274,2019-09-03 10:00:00,BMFBOVESPA:GOLL4,31.559999 +183275,2019-09-04 10:00:00,BMFBOVESPA:GOLL4,32.0 +183276,2019-09-05 10:00:00,BMFBOVESPA:GOLL4,34.009998 +183277,2019-09-06 10:00:00,BMFBOVESPA:GOLL4,34.060001 +183278,2019-09-09 10:00:00,BMFBOVESPA:GOLL4,32.700001 +183279,2019-09-10 10:00:00,BMFBOVESPA:GOLL4,32.700001 +183280,2019-09-11 10:00:00,BMFBOVESPA:GOLL4,34.330002 +183281,2019-09-12 10:00:00,BMFBOVESPA:GOLL4,35.75 +183282,2019-09-13 10:00:00,BMFBOVESPA:GOLL4,34.75 +183283,2019-09-16 10:00:00,BMFBOVESPA:GOLL4,32.049999 +183284,2019-09-17 10:00:00,BMFBOVESPA:GOLL4,33.830002 +183285,2019-09-18 10:00:00,BMFBOVESPA:GOLL4,33.639999 +183286,2019-09-19 10:00:00,BMFBOVESPA:GOLL4,34.110001 +183287,2019-09-20 10:00:00,BMFBOVESPA:GOLL4,33.209999 +183288,2019-09-23 10:00:00,BMFBOVESPA:GOLL4,32.580002 +183289,2019-09-24 10:00:00,BMFBOVESPA:GOLL4,32.400002 +183290,2019-09-25 10:00:00,BMFBOVESPA:GOLL4,33.5 +183291,2019-09-26 10:00:00,BMFBOVESPA:GOLL4,34.23 +183292,2019-09-27 10:00:00,BMFBOVESPA:GOLL4,32.0 +183293,2019-09-30 10:00:00,BMFBOVESPA:GOLL4,32.299999 +183294,2019-10-01 10:00:00,BMFBOVESPA:GOLL4,31.799999 +183295,2019-10-02 10:00:00,BMFBOVESPA:GOLL4,31.0 +183296,2019-10-03 10:00:00,BMFBOVESPA:GOLL4,32.700001 +183297,2019-10-04 10:00:00,BMFBOVESPA:GOLL4,33.060001 +183298,2019-10-07 10:00:00,BMFBOVESPA:GOLL4,32.389999 +183299,2019-10-08 10:00:00,BMFBOVESPA:GOLL4,32.099998 +183300,2019-10-09 10:00:00,BMFBOVESPA:GOLL4,33.099998 +183301,2019-10-10 10:00:00,BMFBOVESPA:GOLL4,33.099998 +183302,2019-10-11 10:00:00,BMFBOVESPA:GOLL4,34.650002 +183303,2019-10-14 10:00:00,BMFBOVESPA:GOLL4,35.599998 +183304,2019-10-15 10:00:00,BMFBOVESPA:GOLL4,35.75 +183305,2019-10-16 10:00:00,BMFBOVESPA:GOLL4,35.849998 +183306,2019-10-17 10:00:00,BMFBOVESPA:GOLL4,36.0 +183307,2019-10-18 10:00:00,BMFBOVESPA:GOLL4,35.439999 +183308,2019-10-21 10:00:00,BMFBOVESPA:GOLL4,35.18 +183309,2019-10-22 10:00:00,BMFBOVESPA:GOLL4,37.290001 +183310,2019-10-23 10:00:00,BMFBOVESPA:GOLL4,36.970001 +183311,2019-10-24 10:00:00,BMFBOVESPA:GOLL4,37.0 +183312,2019-10-25 10:00:00,BMFBOVESPA:GOLL4,36.48 +183313,2019-10-28 10:00:00,BMFBOVESPA:GOLL4,37.5 +183314,2019-10-29 10:00:00,BMFBOVESPA:GOLL4,38.259998 +183315,2019-10-30 10:00:00,BMFBOVESPA:GOLL4,38.849998 +183316,2019-10-31 10:00:00,BMFBOVESPA:GOLL4,36.599998 +183317,2019-11-01 10:00:00,BMFBOVESPA:GOLL4,36.400002 +183318,2019-11-04 10:00:00,BMFBOVESPA:GOLL4,35.610001 +183319,2019-11-05 10:00:00,BMFBOVESPA:GOLL4,34.73 +183320,2019-11-06 10:00:00,BMFBOVESPA:GOLL4,35.0 +183321,2019-11-07 10:00:00,BMFBOVESPA:GOLL4,35.57 +183322,2019-11-08 10:00:00,BMFBOVESPA:GOLL4,33.970001 +183323,2019-11-11 10:00:00,BMFBOVESPA:GOLL4,34.189999 +183324,2019-11-12 10:00:00,BMFBOVESPA:GOLL4,32.860001 +183325,2019-11-13 10:00:00,BMFBOVESPA:GOLL4,33.02 +183326,2019-11-14 10:00:00,BMFBOVESPA:GOLL4,34.189999 +183327,2019-11-18 10:00:00,BMFBOVESPA:GOLL4,34.400002 +183328,2019-11-19 10:00:00,BMFBOVESPA:GOLL4,34.200001 +183329,2019-11-21 10:00:00,BMFBOVESPA:GOLL4,33.919998 +183330,2019-11-22 10:00:00,BMFBOVESPA:GOLL4,34.75 +183331,2019-11-25 10:00:00,BMFBOVESPA:GOLL4,34.650002 +183332,2019-11-26 10:00:00,BMFBOVESPA:GOLL4,33.32 +183333,2019-11-27 10:00:00,BMFBOVESPA:GOLL4,33.139999 +183334,2019-11-28 10:00:00,BMFBOVESPA:GOLL4,34.439999 +183335,2019-11-29 10:00:00,BMFBOVESPA:GOLL4,34.060001 +183336,2019-12-02 10:00:00,BMFBOVESPA:GOLL4,33.630001 +183337,2019-12-03 10:00:00,BMFBOVESPA:GOLL4,34.98 +183338,2019-12-04 10:00:00,BMFBOVESPA:GOLL4,34.450001 +183339,2019-12-05 10:00:00,BMFBOVESPA:GOLL4,34.349998 +183340,2019-12-06 10:00:00,BMFBOVESPA:GOLL4,36.060001 +183341,2019-12-09 10:00:00,BMFBOVESPA:GOLL4,36.689999 +183342,2019-12-10 10:00:00,BMFBOVESPA:GOLL4,35.0 +183343,2019-12-11 10:00:00,BMFBOVESPA:GOLL4,35.299999 +183344,2019-12-12 10:00:00,BMFBOVESPA:GOLL4,35.700001 +183345,2019-12-13 10:00:00,BMFBOVESPA:GOLL4,36.18 +183346,2019-12-16 10:00:00,BMFBOVESPA:GOLL4,36.330002 +183347,2019-12-17 10:00:00,BMFBOVESPA:GOLL4,35.330002 +183348,2019-12-18 10:00:00,BMFBOVESPA:GOLL4,35.150002 +183349,2019-12-19 10:00:00,BMFBOVESPA:GOLL4,36.439999 +183350,2019-12-20 10:00:00,BMFBOVESPA:GOLL4,36.02 +183351,2019-12-23 10:00:00,BMFBOVESPA:GOLL4,36.459999 +183352,2019-12-26 10:00:00,BMFBOVESPA:GOLL4,36.650002 +183353,2019-12-27 10:00:00,BMFBOVESPA:GOLL4,36.919998 +183354,2019-12-30 10:00:00,BMFBOVESPA:GOLL4,36.799999 +183355,2020-01-02 10:00:00,BMFBOVESPA:GOLL4,37.169998 +183356,2020-01-03 10:00:00,BMFBOVESPA:GOLL4,35.900002 +183357,2020-01-06 10:00:00,BMFBOVESPA:GOLL4,34.25 +183358,2020-01-07 10:00:00,BMFBOVESPA:GOLL4,34.450001 +183359,2020-01-08 10:00:00,BMFBOVESPA:GOLL4,35.810001 +183360,2020-01-09 10:00:00,BMFBOVESPA:GOLL4,36.650002 +183361,2020-01-10 10:00:00,BMFBOVESPA:GOLL4,37.240002 +183362,2020-01-13 10:00:00,BMFBOVESPA:GOLL4,38.0 +183363,2020-01-14 10:00:00,BMFBOVESPA:GOLL4,37.990002 +183364,2020-01-15 10:00:00,BMFBOVESPA:GOLL4,36.970001 +183365,2020-01-16 10:00:00,BMFBOVESPA:GOLL4,36.639999 +183366,2020-01-17 10:00:00,BMFBOVESPA:GOLL4,37.93 +183367,2020-01-20 10:00:00,BMFBOVESPA:GOLL4,37.799999 +183368,2020-01-21 10:00:00,BMFBOVESPA:GOLL4,36.68 +183369,2020-01-22 10:00:00,BMFBOVESPA:GOLL4,37.18 +183370,2020-01-23 10:00:00,BMFBOVESPA:GOLL4,39.049999 +183371,2020-01-24 10:00:00,BMFBOVESPA:GOLL4,37.82 +183372,2020-01-27 10:00:00,BMFBOVESPA:GOLL4,35.299999 +183373,2020-01-28 10:00:00,BMFBOVESPA:GOLL4,36.189999 +183374,2020-01-29 10:00:00,BMFBOVESPA:GOLL4,34.939999 +183375,2020-01-30 10:00:00,BMFBOVESPA:GOLL4,35.040001 +183376,2020-01-31 10:00:00,BMFBOVESPA:GOLL4,34.25 +183377,2020-02-03 10:00:00,BMFBOVESPA:GOLL4,34.349998 +183378,2020-02-04 10:00:00,BMFBOVESPA:GOLL4,35.16 +183379,2020-02-05 10:00:00,BMFBOVESPA:GOLL4,36.189999 +183380,2020-02-06 10:00:00,BMFBOVESPA:GOLL4,35.75 +183381,2020-02-07 10:00:00,BMFBOVESPA:GOLL4,34.459999 +183382,2020-02-10 10:00:00,BMFBOVESPA:GOLL4,34.16 +183383,2020-02-11 10:00:00,BMFBOVESPA:GOLL4,36.200001 +183384,2020-02-12 10:00:00,BMFBOVESPA:GOLL4,36.299999 +183385,2020-02-13 10:00:00,BMFBOVESPA:GOLL4,35.400002 +183386,2020-02-14 10:00:00,BMFBOVESPA:GOLL4,36.0 +183387,2020-02-17 10:00:00,BMFBOVESPA:GOLL4,36.389999 +183388,2020-02-18 10:00:00,BMFBOVESPA:GOLL4,35.869999 +183389,2020-02-19 10:00:00,BMFBOVESPA:GOLL4,36.349998 +183390,2020-02-20 10:00:00,BMFBOVESPA:GOLL4,34.799999 +183391,2020-02-21 10:00:00,BMFBOVESPA:GOLL4,33.82 +183392,2020-02-26 10:00:00,BMFBOVESPA:GOLL4,28.98 +183393,2020-02-27 10:00:00,BMFBOVESPA:GOLL4,26.4 +183394,2020-02-28 10:00:00,BMFBOVESPA:GOLL4,25.6 +183395,2020-03-02 10:00:00,BMFBOVESPA:GOLL4,26.110001 +183396,2020-03-03 10:00:00,BMFBOVESPA:GOLL4,25.120001 +183397,2020-03-04 10:00:00,BMFBOVESPA:GOLL4,24.809999 +183398,2020-03-05 10:00:00,BMFBOVESPA:GOLL4,20.65 +183399,2020-03-06 10:00:00,BMFBOVESPA:GOLL4,21.049999 +183400,2020-03-09 10:00:00,BMFBOVESPA:GOLL4,17.379999 +183401,2020-03-10 10:00:00,BMFBOVESPA:GOLL4,18.32 +183402,2020-03-11 10:00:00,BMFBOVESPA:GOLL4,15.65 +183403,2020-03-12 10:00:00,BMFBOVESPA:GOLL4,9.97 +183404,2020-03-13 10:00:00,BMFBOVESPA:GOLL4,11.17 +183405,2020-03-16 10:00:00,BMFBOVESPA:GOLL4,8.04 +183406,2020-03-17 10:00:00,BMFBOVESPA:GOLL4,7.78 +183407,2020-03-18 10:00:00,BMFBOVESPA:GOLL4,5.6 +183408,2020-03-19 10:00:00,BMFBOVESPA:GOLL4,6.25 +183409,2020-03-20 10:00:00,BMFBOVESPA:GOLL4,7.28 +183410,2020-03-23 10:00:00,BMFBOVESPA:GOLL4,6.93 +183411,2020-03-24 10:00:00,BMFBOVESPA:GOLL4,8.1 +183412,2020-03-25 10:00:00,BMFBOVESPA:GOLL4,10.94 +183413,2020-03-26 10:00:00,BMFBOVESPA:GOLL4,13.04 +183414,2020-03-27 10:00:00,BMFBOVESPA:GOLL4,12.59 +183415,2020-03-30 10:00:00,BMFBOVESPA:GOLL4,12.3 +183416,2020-03-31 10:00:00,BMFBOVESPA:GOLL4,11.37 +183417,2020-04-01 10:00:00,BMFBOVESPA:GOLL4,9.98 +183418,2020-04-02 10:00:00,BMFBOVESPA:GOLL4,10.13 +183419,2020-04-03 10:00:00,BMFBOVESPA:GOLL4,9.47 +183420,2020-04-06 10:00:00,BMFBOVESPA:GOLL4,10.15 +183421,2020-04-07 10:00:00,BMFBOVESPA:GOLL4,10.95 +183422,2020-04-08 10:00:00,BMFBOVESPA:GOLL4,11.99 +183423,2020-04-09 10:00:00,BMFBOVESPA:GOLL4,11.63 +183424,2020-04-13 10:00:00,BMFBOVESPA:GOLL4,11.45 +183425,2020-04-14 10:00:00,BMFBOVESPA:GOLL4,11.46 +183426,2020-04-15 10:00:00,BMFBOVESPA:GOLL4,12.28 +183427,2020-04-16 10:00:00,BMFBOVESPA:GOLL4,11.76 +183428,2020-04-17 10:00:00,BMFBOVESPA:GOLL4,12.0 +183429,2020-04-20 10:00:00,BMFBOVESPA:GOLL4,12.07 +183430,2020-04-22 10:00:00,BMFBOVESPA:GOLL4,11.9 +183431,2020-04-23 10:00:00,BMFBOVESPA:GOLL4,12.11 +183432,2020-04-24 10:00:00,BMFBOVESPA:GOLL4,10.67 +183433,2020-04-27 10:00:00,BMFBOVESPA:GOLL4,10.92 +183434,2020-04-28 10:00:00,BMFBOVESPA:GOLL4,12.19 +183435,2020-04-29 10:00:00,BMFBOVESPA:GOLL4,13.34 +183436,2020-04-30 10:00:00,BMFBOVESPA:GOLL4,12.4 +183437,2020-05-04 10:00:00,BMFBOVESPA:GOLL4,11.15 +183438,2020-05-05 10:00:00,BMFBOVESPA:GOLL4,11.78 +183439,2020-05-06 10:00:00,BMFBOVESPA:GOLL4,11.52 +183440,2020-05-07 10:00:00,BMFBOVESPA:GOLL4,10.75 +183441,2020-05-08 10:00:00,BMFBOVESPA:GOLL4,11.0 +183442,2020-05-11 10:00:00,BMFBOVESPA:GOLL4,10.54 +183443,2020-05-12 10:00:00,BMFBOVESPA:GOLL4,10.0 +183444,2020-05-13 10:00:00,BMFBOVESPA:GOLL4,10.07 +183445,2020-05-14 10:00:00,BMFBOVESPA:GOLL4,10.43 +183446,2020-05-15 10:00:00,BMFBOVESPA:GOLL4,10.86 +183447,2020-05-18 10:00:00,BMFBOVESPA:GOLL4,12.43 +183448,2020-05-19 10:00:00,BMFBOVESPA:GOLL4,11.65 +183449,2020-05-20 10:00:00,BMFBOVESPA:GOLL4,12.68 +183450,2020-05-21 10:00:00,BMFBOVESPA:GOLL4,12.5 +183451,2020-05-22 10:00:00,BMFBOVESPA:GOLL4,12.23 +183452,2020-05-25 10:00:00,BMFBOVESPA:GOLL4,12.6 +183453,2020-05-26 10:00:00,BMFBOVESPA:GOLL4,12.29 +183454,2020-05-27 10:00:00,BMFBOVESPA:GOLL4,12.37 +183455,2020-05-28 10:00:00,BMFBOVESPA:GOLL4,12.24 +183456,2020-05-29 10:00:00,BMFBOVESPA:GOLL4,12.03 +183457,2020-06-01 10:00:00,BMFBOVESPA:GOLL4,13.06 +183458,2020-06-02 10:00:00,BMFBOVESPA:GOLL4,15.11 +183459,2020-06-03 10:00:00,BMFBOVESPA:GOLL4,17.59 +183460,2020-06-04 10:00:00,BMFBOVESPA:GOLL4,17.040001 +183461,2020-06-05 10:00:00,BMFBOVESPA:GOLL4,18.700001 +183462,2020-06-08 10:00:00,BMFBOVESPA:GOLL4,23.99 +183463,2020-06-09 10:00:00,BMFBOVESPA:GOLL4,22.4 +183464,2020-06-10 10:00:00,BMFBOVESPA:GOLL4,20.24 +183465,2020-06-12 10:00:00,BMFBOVESPA:GOLL4,18.540001 +183466,2020-06-15 10:00:00,BMFBOVESPA:GOLL4,19.51 +183467,2020-06-16 10:00:00,BMFBOVESPA:GOLL4,19.16 +183468,2020-06-17 10:00:00,BMFBOVESPA:GOLL4,18.889999 +183469,2020-06-18 10:00:00,BMFBOVESPA:GOLL4,18.66 +183470,2020-06-19 10:00:00,BMFBOVESPA:GOLL4,18.379999 +183471,2020-06-22 10:00:00,BMFBOVESPA:GOLL4,17.950001 +183472,2020-06-23 10:00:00,BMFBOVESPA:GOLL4,19.9 +183473,2020-06-24 10:00:00,BMFBOVESPA:GOLL4,18.24 +183474,2020-06-25 10:00:00,BMFBOVESPA:GOLL4,19.15 +183475,2020-06-26 10:00:00,BMFBOVESPA:GOLL4,18.33 +183476,2020-06-29 10:00:00,BMFBOVESPA:GOLL4,18.799999 +183477,2020-06-30 10:00:00,BMFBOVESPA:GOLL4,18.549999 +183478,2020-07-01 10:00:00,BMFBOVESPA:GOLL4,19.02 +183479,2020-07-02 10:00:00,BMFBOVESPA:GOLL4,18.870001 +183480,2020-07-03 10:00:00,BMFBOVESPA:GOLL4,19.559999 +183481,2020-07-06 10:00:00,BMFBOVESPA:GOLL4,20.17 +183482,2020-07-07 10:00:00,BMFBOVESPA:GOLL4,20.15 +183483,2020-07-08 10:00:00,BMFBOVESPA:GOLL4,19.84 +183484,2020-07-09 10:00:00,BMFBOVESPA:GOLL4,19.709999 +183485,2020-07-10 10:00:00,BMFBOVESPA:GOLL4,20.9 +183486,2020-07-13 10:00:00,BMFBOVESPA:GOLL4,20.17 +183487,2020-07-14 10:00:00,BMFBOVESPA:GOLL4,20.52 +183488,2020-07-15 10:00:00,BMFBOVESPA:GOLL4,21.950001 +183489,2020-07-16 10:00:00,BMFBOVESPA:GOLL4,21.030001 +183490,2020-07-17 10:00:00,BMFBOVESPA:GOLL4,20.799999 +183491,2020-07-20 10:00:00,BMFBOVESPA:GOLL4,20.620001 +183492,2020-07-21 10:00:00,BMFBOVESPA:GOLL4,20.66 +183493,2020-07-22 10:00:00,BMFBOVESPA:GOLL4,20.0 +183494,2020-07-23 10:00:00,BMFBOVESPA:GOLL4,19.1 +183495,2020-07-24 10:00:00,BMFBOVESPA:GOLL4,18.84 +183496,2020-07-27 10:00:00,BMFBOVESPA:GOLL4,18.52 +183497,2020-07-28 10:00:00,BMFBOVESPA:GOLL4,19.08 +183498,2020-07-29 10:00:00,BMFBOVESPA:GOLL4,18.450001 +183499,2020-07-30 10:00:00,BMFBOVESPA:GOLL4,18.549999 +183500,2020-07-31 10:00:00,BMFBOVESPA:GOLL4,17.91 +183501,2020-08-03 10:00:00,BMFBOVESPA:GOLL4,17.629999 +183502,2020-08-04 10:00:00,BMFBOVESPA:GOLL4,17.65 +183503,2020-08-05 10:00:00,BMFBOVESPA:GOLL4,17.629999 +183504,2020-08-06 10:00:00,BMFBOVESPA:GOLL4,18.6 +183505,2020-08-07 10:00:00,BMFBOVESPA:GOLL4,17.969999 +183506,2020-08-10 10:00:00,BMFBOVESPA:GOLL4,17.98 +183507,2020-08-11 10:00:00,BMFBOVESPA:GOLL4,19.5 +183508,2020-08-12 10:00:00,BMFBOVESPA:GOLL4,18.75 +183509,2020-08-13 10:00:00,BMFBOVESPA:GOLL4,18.23 +183510,2020-08-14 10:00:00,BMFBOVESPA:GOLL4,18.68 +183511,2020-08-17 10:00:00,BMFBOVESPA:GOLL4,17.549999 +183512,2020-08-18 10:00:00,BMFBOVESPA:GOLL4,18.139999 +183513,2020-08-19 10:00:00,BMFBOVESPA:GOLL4,17.75 +183514,2020-08-20 10:00:00,BMFBOVESPA:GOLL4,17.700001 +183515,2020-08-21 10:00:00,BMFBOVESPA:GOLL4,17.709999 +183516,2020-08-24 10:00:00,BMFBOVESPA:GOLL4,18.34 +183517,2020-08-25 10:00:00,BMFBOVESPA:GOLL4,18.09 +183518,2020-08-26 10:00:00,BMFBOVESPA:GOLL4,17.549999 +183519,2020-08-27 10:00:00,BMFBOVESPA:GOLL4,18.299999 +183520,2020-08-28 10:00:00,BMFBOVESPA:GOLL4,18.98 +183521,2020-08-31 10:00:00,BMFBOVESPA:GOLL4,17.889999 +183522,2020-09-01 10:00:00,BMFBOVESPA:GOLL4,18.82 +183523,2020-09-02 10:00:00,BMFBOVESPA:GOLL4,18.860001 +183524,2020-09-03 10:00:00,BMFBOVESPA:GOLL4,19.27 +183525,2020-09-04 10:00:00,BMFBOVESPA:GOLL4,19.98 +183526,2020-09-08 10:00:00,BMFBOVESPA:GOLL4,20.389999 +183527,2020-09-09 10:00:00,BMFBOVESPA:GOLL4,19.84 +183528,2020-09-10 10:00:00,BMFBOVESPA:GOLL4,20.25 +183529,2020-09-11 10:00:00,BMFBOVESPA:GOLL4,19.76 +183530,2020-09-14 10:00:00,BMFBOVESPA:GOLL4,21.200001 +183531,2020-09-15 10:00:00,BMFBOVESPA:GOLL4,20.860001 +183532,2020-09-16 10:00:00,BMFBOVESPA:GOLL4,21.57 +183533,2020-09-17 10:00:00,BMFBOVESPA:GOLL4,21.110001 +183534,2020-09-18 10:00:00,BMFBOVESPA:GOLL4,20.1 +183535,2020-09-21 10:00:00,BMFBOVESPA:GOLL4,18.4 +183536,2020-09-22 10:00:00,BMFBOVESPA:GOLL4,18.18 +183537,2020-09-23 10:00:00,BMFBOVESPA:GOLL4,17.860001 +183538,2020-09-24 10:00:00,BMFBOVESPA:GOLL4,17.940001 +183539,2020-09-25 10:00:00,BMFBOVESPA:GOLL4,17.84 +183540,2020-09-28 10:00:00,BMFBOVESPA:GOLL4,17.469999 +183541,2020-09-29 10:00:00,BMFBOVESPA:GOLL4,16.469999 +183542,2020-09-30 10:00:00,BMFBOVESPA:GOLL4,17.08 +183543,2020-10-01 10:00:00,BMFBOVESPA:GOLL4,17.9 +183544,2020-10-02 10:00:00,BMFBOVESPA:GOLL4,17.389999 +183545,2020-10-05 10:00:00,BMFBOVESPA:GOLL4,17.66 +183546,2020-10-06 10:00:00,BMFBOVESPA:GOLL4,18.950001 +183547,2020-10-07 10:00:00,BMFBOVESPA:GOLL4,18.299999 +183548,2020-10-08 10:00:00,BMFBOVESPA:GOLL4,18.51 +183549,2020-10-09 10:00:00,BMFBOVESPA:GOLL4,19.110001 +183550,2020-10-13 10:00:00,BMFBOVESPA:GOLL4,19.16 +183551,2020-10-14 10:00:00,BMFBOVESPA:GOLL4,19.620001 +183552,2020-10-15 10:00:00,BMFBOVESPA:GOLL4,19.530001 +183553,2020-10-16 10:00:00,BMFBOVESPA:GOLL4,19.049999 +183554,2020-10-19 10:00:00,BMFBOVESPA:GOLL4,19.91 +183555,2020-10-20 10:00:00,BMFBOVESPA:GOLL4,19.719999 +183556,2020-10-21 10:00:00,BMFBOVESPA:GOLL4,19.41 +183557,2020-10-22 10:00:00,BMFBOVESPA:GOLL4,19.6 +183558,2020-10-23 10:00:00,BMFBOVESPA:GOLL4,19.67 +183559,2020-10-26 10:00:00,BMFBOVESPA:GOLL4,18.959999 +183560,2020-10-27 10:00:00,BMFBOVESPA:GOLL4,18.6 +183561,2020-10-28 10:00:00,BMFBOVESPA:GOLL4,16.92 +183562,2020-10-29 10:00:00,BMFBOVESPA:GOLL4,16.610001 +183563,2020-10-30 10:00:00,BMFBOVESPA:GOLL4,15.69 +183564,2020-11-03 10:00:00,BMFBOVESPA:GOLL4,15.62 +183565,2020-11-04 10:00:00,BMFBOVESPA:GOLL4,15.87 +183566,2020-11-05 10:00:00,BMFBOVESPA:GOLL4,17.440001 +183567,2020-11-06 10:00:00,BMFBOVESPA:GOLL4,17.549999 +183568,2020-11-09 10:00:00,BMFBOVESPA:GOLL4,21.049999 +183569,2020-11-10 10:00:00,BMFBOVESPA:GOLL4,20.780001 +183570,2020-11-11 10:00:00,BMFBOVESPA:GOLL4,20.26 +183571,2020-11-12 10:00:00,BMFBOVESPA:GOLL4,19.059999 +183572,2020-11-13 10:00:00,BMFBOVESPA:GOLL4,19.559999 +183573,2020-11-16 10:00:00,BMFBOVESPA:GOLL4,21.219999 +183574,2020-11-17 10:00:00,BMFBOVESPA:GOLL4,21.280001 +183575,2020-11-18 10:00:00,BMFBOVESPA:GOLL4,21.940001 +183576,2020-11-19 10:00:00,BMFBOVESPA:GOLL4,23.02 +183577,2020-11-20 10:00:00,BMFBOVESPA:GOLL4,22.120001 +183578,2020-11-23 10:00:00,BMFBOVESPA:GOLL4,22.709999 +183579,2020-11-24 10:00:00,BMFBOVESPA:GOLL4,23.469999 +183580,2020-11-25 10:00:00,BMFBOVESPA:GOLL4,23.559999 +183581,2020-11-26 10:00:00,BMFBOVESPA:GOLL4,23.24 +183582,2020-11-27 10:00:00,BMFBOVESPA:GOLL4,22.959999 +183583,2020-11-30 10:00:00,BMFBOVESPA:GOLL4,23.52 +183584,2020-12-01 10:00:00,BMFBOVESPA:GOLL4,23.870001 +183585,2020-12-02 10:00:00,BMFBOVESPA:GOLL4,25.15 +183586,2020-12-03 10:00:00,BMFBOVESPA:GOLL4,27.360001 +183587,2020-12-04 10:00:00,BMFBOVESPA:GOLL4,27.049999 +183588,2020-12-07 10:00:00,BMFBOVESPA:GOLL4,27.940001 +183589,2020-12-08 10:00:00,BMFBOVESPA:GOLL4,27.690001 +183590,2020-12-09 10:00:00,BMFBOVESPA:GOLL4,27.309999 +183591,2020-12-10 10:00:00,BMFBOVESPA:GOLL4,27.309999 +183592,2020-12-11 10:00:00,BMFBOVESPA:GOLL4,27.049999 +183593,2020-12-14 10:00:00,BMFBOVESPA:GOLL4,26.48 +183594,2020-12-15 10:00:00,BMFBOVESPA:GOLL4,27.01 +183595,2020-12-16 10:00:00,BMFBOVESPA:GOLL4,26.68 +183596,2020-12-17 10:00:00,BMFBOVESPA:GOLL4,26.209999 +183597,2020-12-18 10:00:00,BMFBOVESPA:GOLL4,25.15 +183598,2020-12-21 10:00:00,BMFBOVESPA:GOLL4,23.950001 +183599,2020-12-22 10:00:00,BMFBOVESPA:GOLL4,23.299999 +183600,2020-12-23 10:00:00,BMFBOVESPA:GOLL4,24.540001 +183601,2020-12-28 10:00:00,BMFBOVESPA:GOLL4,24.25 +183602,2020-12-29 10:00:00,BMFBOVESPA:GOLL4,24.48 +183603,2020-12-30 10:00:00,BMFBOVESPA:GOLL4,24.940001 +183604,2021-01-04 10:00:00,BMFBOVESPA:GOLL4,23.959999 +183605,2021-01-05 10:00:00,BMFBOVESPA:GOLL4,23.950001 +183606,2021-01-06 10:00:00,BMFBOVESPA:GOLL4,23.23 +183607,2021-01-07 10:00:00,BMFBOVESPA:GOLL4,23.4 +183608,2021-01-08 10:00:00,BMFBOVESPA:GOLL4,23.51 +183609,2021-01-11 10:00:00,BMFBOVESPA:GOLL4,23.360001 +183610,2021-01-12 10:00:00,BMFBOVESPA:GOLL4,24.280001 +183611,2021-01-13 10:00:00,BMFBOVESPA:GOLL4,23.16 +183612,2021-01-14 10:00:00,BMFBOVESPA:GOLL4,24.200001 +183613,2021-01-15 10:00:00,BMFBOVESPA:GOLL4,23.549999 +183614,2021-01-18 10:00:00,BMFBOVESPA:GOLL4,23.790001 +183615,2021-01-19 10:00:00,BMFBOVESPA:GOLL4,23.24 +183616,2021-01-20 10:00:00,BMFBOVESPA:GOLL4,23.23 +183617,2021-01-21 10:00:00,BMFBOVESPA:GOLL4,22.76 +183618,2021-01-22 10:00:00,BMFBOVESPA:GOLL4,22.950001 +183619,2021-01-26 10:00:00,BMFBOVESPA:GOLL4,22.209999 +183620,2021-01-27 10:00:00,BMFBOVESPA:GOLL4,23.040001 +183621,2021-01-28 10:00:00,BMFBOVESPA:GOLL4,24.610001 +183622,2021-01-29 10:00:00,BMFBOVESPA:GOLL4,23.950001 +183623,2021-02-01 10:00:00,BMFBOVESPA:GOLL4,24.82 +183624,2021-02-02 10:00:00,BMFBOVESPA:GOLL4,25.370001 +183625,2021-02-03 10:00:00,BMFBOVESPA:GOLL4,25.0 +183626,2021-02-04 10:00:00,BMFBOVESPA:GOLL4,25.23 +183627,2021-02-05 10:00:00,BMFBOVESPA:GOLL4,25.09 +183628,2021-02-08 10:00:00,BMFBOVESPA:GOLL4,25.76 +183629,2021-02-09 10:00:00,BMFBOVESPA:GOLL4,25.0 +183630,2021-02-10 10:00:00,BMFBOVESPA:GOLL4,24.26 +183631,2021-02-11 10:00:00,BMFBOVESPA:GOLL4,24.110001 +183632,2021-02-12 10:00:00,BMFBOVESPA:GOLL4,24.139999 +183633,2021-02-17 10:00:00,BMFBOVESPA:GOLL4,24.23 +183634,2021-02-18 10:00:00,BMFBOVESPA:GOLL4,23.57 +183635,2021-02-19 10:00:00,BMFBOVESPA:GOLL4,23.790001 +183636,2021-02-22 10:00:00,BMFBOVESPA:GOLL4,22.58 +183637,2021-02-23 10:00:00,BMFBOVESPA:GOLL4,22.83 +183638,2021-02-24 10:00:00,BMFBOVESPA:GOLL4,23.610001 +183639,2021-02-25 10:00:00,BMFBOVESPA:GOLL4,22.51 +183640,2021-02-26 10:00:00,BMFBOVESPA:GOLL4,21.629999 +183641,2021-03-01 10:00:00,BMFBOVESPA:GOLL4,21.370001 +183642,2021-03-02 10:00:00,BMFBOVESPA:GOLL4,20.74 +183643,2021-03-03 10:00:00,BMFBOVESPA:GOLL4,20.5 +183644,2021-03-04 10:00:00,BMFBOVESPA:GOLL4,19.469999 +183645,2021-03-05 10:00:00,BMFBOVESPA:GOLL4,20.450001 +183646,2021-03-08 10:00:00,BMFBOVESPA:GOLL4,19.58 +183647,2021-03-09 10:00:00,BMFBOVESPA:GOLL4,19.549999 +183648,2021-03-10 10:00:00,BMFBOVESPA:GOLL4,21.49 +183649,2021-03-11 10:00:00,BMFBOVESPA:GOLL4,23.030001 +183650,2021-03-12 10:00:00,BMFBOVESPA:GOLL4,22.780001 +183651,2021-03-15 10:00:00,BMFBOVESPA:GOLL4,24.07 +183652,2021-03-16 10:00:00,BMFBOVESPA:GOLL4,22.540001 +183653,2021-03-17 10:00:00,BMFBOVESPA:GOLL4,23.1 +183654,2021-03-18 10:00:00,BMFBOVESPA:GOLL4,21.360001 +183655,2021-03-19 10:00:00,BMFBOVESPA:GOLL4,21.49 +183656,2021-03-22 10:00:00,BMFBOVESPA:GOLL4,20.709999 +183657,2021-03-23 10:00:00,BMFBOVESPA:GOLL4,20.299999 +183658,2021-03-24 10:00:00,BMFBOVESPA:GOLL4,20.799999 +183659,2021-03-25 10:00:00,BMFBOVESPA:GOLL4,21.01 +183660,2021-03-26 10:00:00,BMFBOVESPA:GOLL4,20.66 +183661,2021-03-29 10:00:00,BMFBOVESPA:GOLL4,20.57 +183662,2021-03-30 10:00:00,BMFBOVESPA:GOLL4,22.33 +183663,2021-03-31 10:00:00,BMFBOVESPA:GOLL4,21.51 +183664,2021-04-01 10:00:00,BMFBOVESPA:GOLL4,21.68 +183665,2021-04-05 10:00:00,BMFBOVESPA:GOLL4,22.6 +183666,2021-04-06 10:00:00,BMFBOVESPA:GOLL4,22.530001 +183667,2021-04-07 10:00:00,BMFBOVESPA:GOLL4,22.379999 +183668,2021-04-08 10:00:00,BMFBOVESPA:GOLL4,23.290001 +183669,2021-04-09 10:00:00,BMFBOVESPA:GOLL4,23.34 +183670,2021-04-12 10:00:00,BMFBOVESPA:GOLL4,23.219999 +183671,2021-04-13 10:00:00,BMFBOVESPA:GOLL4,23.18 +183672,2021-04-14 10:00:00,BMFBOVESPA:GOLL4,22.889999 +183673,2021-04-15 10:00:00,BMFBOVESPA:GOLL4,22.959999 +183674,2021-04-16 10:00:00,BMFBOVESPA:GOLL4,22.76 +183675,2021-04-19 10:00:00,BMFBOVESPA:GOLL4,23.129999 +183676,2021-04-20 10:00:00,BMFBOVESPA:GOLL4,22.219999 +183677,2021-04-22 10:00:00,BMFBOVESPA:GOLL4,23.07 +183678,2021-04-23 10:00:00,BMFBOVESPA:GOLL4,24.02 +183679,2021-04-26 10:00:00,BMFBOVESPA:GOLL4,24.219999 +183680,2021-04-27 10:00:00,BMFBOVESPA:GOLL4,23.85 +183681,2021-04-28 10:00:00,BMFBOVESPA:GOLL4,24.139999 +183682,2021-04-29 10:00:00,BMFBOVESPA:GOLL4,23.84 +183683,2021-04-30 10:00:00,BMFBOVESPA:GOLL4,23.450001 +183684,2021-05-03 10:00:00,BMFBOVESPA:GOLL4,23.440001 +183685,2021-05-04 10:00:00,BMFBOVESPA:GOLL4,23.17 +183686,2021-05-05 10:00:00,BMFBOVESPA:GOLL4,24.190001 +183687,2021-05-06 10:00:00,BMFBOVESPA:GOLL4,23.91 +183688,2021-05-07 10:00:00,BMFBOVESPA:GOLL4,24.950001 +183689,2021-05-10 10:00:00,BMFBOVESPA:GOLL4,25.33 +183690,2021-05-11 10:00:00,BMFBOVESPA:GOLL4,24.940001 +183691,2021-05-12 10:00:00,BMFBOVESPA:GOLL4,23.99 +183692,2021-05-13 10:00:00,BMFBOVESPA:GOLL4,24.09 +183693,2021-05-14 10:00:00,BMFBOVESPA:GOLL4,25.389999 +183694,2021-05-17 10:00:00,BMFBOVESPA:GOLL4,25.23 +183695,2021-05-18 10:00:00,BMFBOVESPA:GOLL4,25.59 +183696,2021-05-19 10:00:00,BMFBOVESPA:GOLL4,25.91 +183697,2021-05-20 10:00:00,BMFBOVESPA:GOLL4,25.940001 +183698,2021-05-21 10:00:00,BMFBOVESPA:GOLL4,25.5 +183699,2021-05-24 10:00:00,BMFBOVESPA:GOLL4,25.030001 +183700,2021-05-25 10:00:00,BMFBOVESPA:GOLL4,25.75 +183701,2021-05-26 10:00:00,BMFBOVESPA:GOLL4,27.59 +183702,2021-05-27 10:00:00,BMFBOVESPA:GOLL4,27.42 +183703,2021-05-28 10:00:00,BMFBOVESPA:GOLL4,26.59 +183704,2021-05-31 10:00:00,BMFBOVESPA:GOLL4,26.809999 +183705,2021-06-01 10:00:00,BMFBOVESPA:GOLL4,26.450001 +183706,2021-06-02 10:00:00,BMFBOVESPA:GOLL4,27.030001 +183707,2021-06-04 10:00:00,BMFBOVESPA:GOLL4,26.48 +183708,2021-06-07 10:00:00,BMFBOVESPA:GOLL4,27.52 +183709,2021-06-08 10:00:00,BMFBOVESPA:GOLL4,27.200001 +183710,2021-06-09 10:00:00,BMFBOVESPA:GOLL4,27.450001 +183711,2021-06-10 10:00:00,BMFBOVESPA:GOLL4,26.25 +183712,2021-06-11 10:00:00,BMFBOVESPA:GOLL4,25.790001 +183713,2021-06-14 10:00:00,BMFBOVESPA:GOLL4,25.700001 +183714,2021-06-15 10:00:00,BMFBOVESPA:GOLL4,25.23 +183715,2021-06-16 10:00:00,BMFBOVESPA:GOLL4,25.110001 +183716,2021-06-17 10:00:00,BMFBOVESPA:GOLL4,24.6 +183717,2021-06-18 10:00:00,BMFBOVESPA:GOLL4,24.9 +183718,2021-06-21 10:00:00,BMFBOVESPA:GOLL4,25.450001 +183719,2021-06-22 10:00:00,BMFBOVESPA:GOLL4,24.82 +183720,2021-06-23 10:00:00,BMFBOVESPA:GOLL4,24.98 +183721,2021-06-24 10:00:00,BMFBOVESPA:GOLL4,24.780001 +183722,2021-06-25 10:00:00,BMFBOVESPA:GOLL4,24.0 +183723,2021-06-28 10:00:00,BMFBOVESPA:GOLL4,23.66 +183724,2021-06-29 10:00:00,BMFBOVESPA:GOLL4,23.27 +183725,2021-06-30 10:00:00,BMFBOVESPA:GOLL4,22.959999 +183726,2021-07-01 10:00:00,BMFBOVESPA:GOLL4,22.75 +183727,2021-07-02 10:00:00,BMFBOVESPA:GOLL4,23.450001 +183728,2021-07-05 10:00:00,BMFBOVESPA:GOLL4,23.389999 +183729,2021-07-06 10:00:00,BMFBOVESPA:GOLL4,22.629999 +183730,2021-07-07 10:00:00,BMFBOVESPA:GOLL4,22.76 +183731,2021-07-08 10:00:00,BMFBOVESPA:GOLL4,22.02 +183732,2021-07-12 10:00:00,BMFBOVESPA:GOLL4,22.309999 +183733,2021-07-13 10:00:00,BMFBOVESPA:GOLL4,22.25 +183734,2021-07-14 10:00:00,BMFBOVESPA:GOLL4,22.59 +183735,2021-07-15 10:00:00,BMFBOVESPA:GOLL4,22.129999 +183736,2021-07-16 10:00:00,BMFBOVESPA:GOLL4,21.58 +183737,2021-07-19 10:00:00,BMFBOVESPA:GOLL4,20.799999 +183738,2021-07-20 10:00:00,BMFBOVESPA:GOLL4,21.530001 +183739,2021-07-21 10:00:00,BMFBOVESPA:GOLL4,21.66 +183740,2021-07-22 10:00:00,BMFBOVESPA:GOLL4,21.440001 +183741,2021-07-23 10:00:00,BMFBOVESPA:GOLL4,21.219999 +183742,2021-07-26 10:00:00,BMFBOVESPA:GOLL4,21.870001 +183743,2021-07-27 10:00:00,BMFBOVESPA:GOLL4,21.299999 +183744,2021-07-28 10:00:00,BMFBOVESPA:GOLL4,21.9 +183745,2021-07-29 10:00:00,BMFBOVESPA:GOLL4,21.4 +183746,2021-07-30 10:00:00,BMFBOVESPA:GOLL4,20.6 +183747,2021-08-02 10:00:00,BMFBOVESPA:GOLL4,20.34 +183748,2021-08-03 10:00:00,BMFBOVESPA:GOLL4,20.219999 +183749,2021-08-04 10:00:00,BMFBOVESPA:GOLL4,19.959999 +183750,2021-08-05 10:00:00,BMFBOVESPA:GOLL4,20.02 +183751,2021-08-06 10:00:00,BMFBOVESPA:GOLL4,20.1 +183752,2021-08-09 10:00:00,BMFBOVESPA:GOLL4,19.940001 +183753,2021-08-10 10:00:00,BMFBOVESPA:GOLL4,19.68 +183754,2021-08-11 10:00:00,BMFBOVESPA:GOLL4,19.540001 +183755,2021-08-12 10:00:00,BMFBOVESPA:GOLL4,18.76 +183756,2021-08-13 10:00:00,BMFBOVESPA:GOLL4,18.389999 +183757,2021-08-16 10:00:00,BMFBOVESPA:GOLL4,17.450001 +183758,2021-08-17 10:00:00,BMFBOVESPA:GOLL4,17.049999 +183759,2021-08-18 10:00:00,BMFBOVESPA:GOLL4,17.23 +183760,2021-08-19 10:00:00,BMFBOVESPA:GOLL4,17.67 +183761,2021-08-20 10:00:00,BMFBOVESPA:GOLL4,18.200001 +183762,2021-08-23 10:00:00,BMFBOVESPA:GOLL4,18.51 +183763,2021-08-24 10:00:00,BMFBOVESPA:GOLL4,20.540001 +183764,2021-08-25 10:00:00,BMFBOVESPA:GOLL4,20.620001 +183765,2021-08-26 10:00:00,BMFBOVESPA:GOLL4,20.17 +183766,2021-08-27 10:00:00,BMFBOVESPA:GOLL4,20.780001 +183767,2021-08-30 10:00:00,BMFBOVESPA:GOLL4,20.129999 +183768,2021-08-31 10:00:00,BMFBOVESPA:GOLL4,19.959999 +183769,2021-09-01 10:00:00,BMFBOVESPA:GOLL4,19.690001 +183770,2021-09-02 10:00:00,BMFBOVESPA:GOLL4,19.469999 +183771,2021-09-03 10:00:00,BMFBOVESPA:GOLL4,19.030001 +183772,2021-09-06 10:00:00,BMFBOVESPA:GOLL4,19.48 +183773,2021-09-08 10:00:00,BMFBOVESPA:GOLL4,18.940001 +183774,2021-09-09 10:00:00,BMFBOVESPA:GOLL4,19.709999 +183775,2021-09-10 10:00:00,BMFBOVESPA:GOLL4,19.040001 +183776,2021-09-13 10:00:00,BMFBOVESPA:GOLL4,19.51 +183777,2021-09-14 10:00:00,BMFBOVESPA:GOLL4,19.280001 +183778,2021-09-15 10:00:00,BMFBOVESPA:GOLL4,19.780001 +183779,2021-09-16 10:00:00,BMFBOVESPA:GOLL4,19.950001 +183780,2021-09-17 10:00:00,BMFBOVESPA:GOLL4,19.129999 +183781,2021-09-20 10:00:00,BMFBOVESPA:GOLL4,18.870001 +183782,2021-09-21 10:00:00,BMFBOVESPA:GOLL4,19.6 +183783,2021-09-22 10:00:00,BMFBOVESPA:GOLL4,20.73 +183784,2021-09-23 10:00:00,BMFBOVESPA:GOLL4,21.51 +183785,2021-09-24 10:00:00,BMFBOVESPA:GOLL4,21.889999 +183786,2021-09-27 10:00:00,BMFBOVESPA:GOLL4,21.530001 +183787,2021-09-28 10:00:00,BMFBOVESPA:GOLL4,20.879999 +183788,2021-09-29 10:00:00,BMFBOVESPA:GOLL4,20.9 +183789,2021-09-30 10:00:00,BMFBOVESPA:GOLL4,20.709999 +183790,2021-10-01 10:00:00,BMFBOVESPA:GOLL4,21.83 +183791,2021-10-04 10:00:00,BMFBOVESPA:GOLL4,20.83 +183792,2021-10-05 10:00:00,BMFBOVESPA:GOLL4,20.17 +183793,2021-10-06 10:00:00,BMFBOVESPA:GOLL4,20.35 +183794,2021-10-07 10:00:00,BMFBOVESPA:GOLL4,19.969999 +183795,2021-10-08 10:00:00,BMFBOVESPA:GOLL4,20.08 +183796,2021-10-11 10:00:00,BMFBOVESPA:GOLL4,20.01 +183797,2021-10-13 10:00:00,BMFBOVESPA:GOLL4,20.01 +183798,2021-10-14 10:00:00,BMFBOVESPA:GOLL4,20.059999 +183799,2021-10-15 10:00:00,BMFBOVESPA:GOLL4,20.6 +183800,2021-10-18 10:00:00,BMFBOVESPA:GOLL4,20.299999 +183801,2021-10-19 10:00:00,BMFBOVESPA:GOLL4,18.799999 +183802,2021-10-20 10:00:00,BMFBOVESPA:GOLL4,18.120001 +183803,2021-10-21 10:00:00,BMFBOVESPA:GOLL4,17.82 +183804,2021-10-22 10:00:00,BMFBOVESPA:GOLL4,17.08 +183805,2021-10-25 10:00:00,BMFBOVESPA:GOLL4,17.200001 +183806,2021-10-26 10:00:00,BMFBOVESPA:GOLL4,16.18 +183807,2021-10-27 10:00:00,BMFBOVESPA:GOLL4,15.89 +183808,2021-10-28 10:00:00,BMFBOVESPA:GOLL4,15.74 +183809,2021-10-29 10:00:00,BMFBOVESPA:GOLL4,15.18 +183810,2021-11-01 10:00:00,BMFBOVESPA:GOLL4,16.450001 +183811,2021-11-03 10:00:00,BMFBOVESPA:GOLL4,17.549999 +183812,2021-11-04 10:00:00,BMFBOVESPA:GOLL4,16.92 +183813,2021-11-05 10:00:00,BMFBOVESPA:GOLL4,18.299999 +183814,2021-11-08 10:00:00,BMFBOVESPA:GOLL4,18.190001 +183815,2021-11-09 10:00:00,BMFBOVESPA:GOLL4,17.57 +183816,2021-11-10 10:00:00,BMFBOVESPA:GOLL4,17.34 +183817,2021-11-11 10:00:00,BMFBOVESPA:GOLL4,18.09 +183818,2021-11-12 10:00:00,BMFBOVESPA:GOLL4,17.549999 +183819,2021-11-16 10:00:00,BMFBOVESPA:GOLL4,16.870001 +183820,2021-11-17 10:00:00,BMFBOVESPA:GOLL4,16.93 +183821,2021-11-18 10:00:00,BMFBOVESPA:GOLL4,16.65 +183822,2021-11-19 10:00:00,BMFBOVESPA:GOLL4,16.709999 +183823,2021-11-22 10:00:00,BMFBOVESPA:GOLL4,16.200001 +183824,2021-11-23 10:00:00,BMFBOVESPA:GOLL4,15.64 +183825,2021-11-24 10:00:00,BMFBOVESPA:GOLL4,15.59 +183826,2021-11-25 10:00:00,BMFBOVESPA:GOLL4,17.1 +183827,2021-11-26 10:00:00,BMFBOVESPA:GOLL4,15.08 +183828,2021-11-29 10:00:00,BMFBOVESPA:GOLL4,15.6 +183829,2021-11-30 10:00:00,BMFBOVESPA:GOLL4,16.0 +183830,2021-12-01 10:00:00,BMFBOVESPA:GOLL4,14.8 +183831,2021-12-02 10:00:00,BMFBOVESPA:GOLL4,15.04 +183832,2021-12-03 10:00:00,BMFBOVESPA:GOLL4,15.17 +183833,2021-12-06 10:00:00,BMFBOVESPA:GOLL4,16.889999 +183834,2021-12-07 10:00:00,BMFBOVESPA:GOLL4,17.110001 +183835,2021-12-08 10:00:00,BMFBOVESPA:GOLL4,18.68 +183836,2021-12-09 10:00:00,BMFBOVESPA:GOLL4,19.35 +183837,2021-12-10 10:00:00,BMFBOVESPA:GOLL4,19.200001 +183838,2021-12-13 10:00:00,BMFBOVESPA:GOLL4,18.370001 +183839,2021-12-14 10:00:00,BMFBOVESPA:GOLL4,18.299999 +183840,2021-12-15 10:00:00,BMFBOVESPA:GOLL4,18.469999 +183841,2021-12-16 10:00:00,BMFBOVESPA:GOLL4,18.030001 +183842,2021-12-17 10:00:00,BMFBOVESPA:GOLL4,18.18 +183843,2021-12-20 10:00:00,BMFBOVESPA:GOLL4,17.41 +183844,2021-12-21 10:00:00,BMFBOVESPA:GOLL4,18.299999 +183845,2021-12-22 10:00:00,BMFBOVESPA:GOLL4,18.67 +183846,2021-12-23 10:00:00,BMFBOVESPA:GOLL4,18.43 +183847,2021-12-27 10:00:00,BMFBOVESPA:GOLL4,18.040001 +183848,2021-12-28 10:00:00,BMFBOVESPA:GOLL4,17.860001 +183849,2021-12-29 10:00:00,BMFBOVESPA:GOLL4,16.66 +183850,2021-12-30 10:00:00,BMFBOVESPA:GOLL4,17.030001 +183851,2022-01-03 10:00:00,BMFBOVESPA:GOLL4,16.74 +183852,2022-01-04 10:00:00,BMFBOVESPA:GOLL4,16.34 +183853,2022-01-05 10:00:00,BMFBOVESPA:GOLL4,15.23 +183854,2022-01-06 10:00:00,BMFBOVESPA:GOLL4,15.5 +183855,2022-01-07 10:00:00,BMFBOVESPA:GOLL4,15.77 +183856,2022-01-10 10:00:00,BMFBOVESPA:GOLL4,15.7 +183857,2022-01-11 10:00:00,BMFBOVESPA:GOLL4,16.17 +183858,2022-01-12 10:00:00,BMFBOVESPA:GOLL4,16.700001 +183859,2022-01-13 10:00:00,BMFBOVESPA:GOLL4,16.75 +183860,2022-01-14 10:00:00,BMFBOVESPA:GOLL4,16.93 +183861,2022-01-17 10:00:00,BMFBOVESPA:GOLL4,16.77 +183862,2022-01-18 10:00:00,BMFBOVESPA:GOLL4,16.379999 +183863,2022-01-19 10:00:00,BMFBOVESPA:GOLL4,16.450001 +183864,2022-01-20 10:00:00,BMFBOVESPA:GOLL4,17.01 +183865,2022-01-21 10:00:00,BMFBOVESPA:GOLL4,17.059999 +183866,2022-01-24 10:00:00,BMFBOVESPA:GOLL4,16.42 +183867,2022-01-25 10:00:00,BMFBOVESPA:GOLL4,16.84 +183868,2022-01-26 10:00:00,BMFBOVESPA:GOLL4,17.139999 +183869,2022-01-27 10:00:00,BMFBOVESPA:GOLL4,17.610001 +183870,2022-01-28 10:00:00,BMFBOVESPA:GOLL4,17.01 +183871,2022-01-31 10:00:00,BMFBOVESPA:GOLL4,18.290001 +183872,2022-02-01 10:00:00,BMFBOVESPA:GOLL4,18.33 +183873,2022-02-02 10:00:00,BMFBOVESPA:GOLL4,17.870001 +183874,2022-02-03 10:00:00,BMFBOVESPA:GOLL4,17.690001 +183875,2022-02-04 10:00:00,BMFBOVESPA:GOLL4,17.059999 +183876,2022-02-07 10:00:00,BMFBOVESPA:GOLL4,17.209999 +183877,2022-02-08 10:00:00,BMFBOVESPA:GOLL4,17.549999 +183878,2022-02-09 10:00:00,BMFBOVESPA:GOLL4,18.290001 +183879,2022-02-10 10:00:00,BMFBOVESPA:GOLL4,18.65 +183880,2022-02-11 10:00:00,BMFBOVESPA:GOLL4,17.75 +183881,2022-02-14 10:00:00,BMFBOVESPA:GOLL4,18.209999 +183882,2022-02-15 10:00:00,BMFBOVESPA:GOLL4,19.559999 +183883,2022-02-16 10:00:00,BMFBOVESPA:GOLL4,19.709999 +183884,2022-02-17 10:00:00,BMFBOVESPA:GOLL4,19.0 +183885,2022-02-18 10:00:00,BMFBOVESPA:GOLL4,18.93 +183886,2022-02-21 10:00:00,BMFBOVESPA:GOLL4,18.27 +183887,2022-02-22 10:00:00,BMFBOVESPA:GOLL4,18.43 +183888,2022-02-23 10:00:00,BMFBOVESPA:GOLL4,17.91 +183889,2022-02-24 10:00:00,BMFBOVESPA:GOLL4,17.450001 +183890,2022-02-25 10:00:00,BMFBOVESPA:GOLL4,17.280001 +183891,2022-03-02 10:00:00,BMFBOVESPA:GOLL4,16.76 +183892,2022-03-03 10:00:00,BMFBOVESPA:GOLL4,16.09 +183893,2022-03-04 10:00:00,BMFBOVESPA:GOLL4,14.86 +183894,2022-03-07 10:00:00,BMFBOVESPA:GOLL4,12.28 +183895,2022-03-08 10:00:00,BMFBOVESPA:GOLL4,13.15 +183896,2022-03-09 10:00:00,BMFBOVESPA:GOLL4,14.74 +183897,2022-03-10 10:00:00,BMFBOVESPA:GOLL4,14.01 +183898,2022-03-11 10:00:00,BMFBOVESPA:GOLL4,13.38 +183899,2022-03-14 10:00:00,BMFBOVESPA:GOLL4,13.04 +183900,2022-03-15 10:00:00,BMFBOVESPA:GOLL4,13.45 +183901,2022-03-16 10:00:00,BMFBOVESPA:GOLL4,14.32 +183902,2022-03-17 10:00:00,BMFBOVESPA:GOLL4,14.4 +183903,2022-03-18 10:00:00,BMFBOVESPA:GOLL4,15.13 +183904,2022-03-21 10:00:00,BMFBOVESPA:GOLL4,14.92 +183905,2022-03-22 10:00:00,BMFBOVESPA:GOLL4,15.33 +183906,2022-03-23 10:00:00,BMFBOVESPA:GOLL4,15.56 +183907,2022-03-24 10:00:00,BMFBOVESPA:GOLL4,16.24 +183908,2022-03-25 10:00:00,BMFBOVESPA:GOLL4,16.889999 +183909,2022-03-28 10:00:00,BMFBOVESPA:GOLL4,17.049999 +183910,2022-03-29 10:00:00,BMFBOVESPA:GOLL4,17.48 +183911,2022-03-30 10:00:00,BMFBOVESPA:GOLL4,17.200001 +183912,2022-03-31 10:00:00,BMFBOVESPA:GOLL4,17.200001 +183913,2022-04-01 10:00:00,BMFBOVESPA:GOLL4,18.43 +183914,2022-04-04 10:00:00,BMFBOVESPA:GOLL4,18.08 +183915,2022-04-05 10:00:00,BMFBOVESPA:GOLL4,17.209999 +183916,2022-04-06 10:00:00,BMFBOVESPA:GOLL4,16.879999 +183917,2022-04-07 10:00:00,BMFBOVESPA:GOLL4,17.17 +183918,2022-04-08 10:00:00,BMFBOVESPA:GOLL4,16.809999 +183919,2022-04-11 10:00:00,BMFBOVESPA:GOLL4,16.85 +183920,2022-04-12 10:00:00,BMFBOVESPA:GOLL4,16.74 +183921,2022-04-13 10:00:00,BMFBOVESPA:GOLL4,17.0 +183922,2022-04-14 10:00:00,BMFBOVESPA:GOLL4,16.4 +183923,2022-04-18 10:00:00,BMFBOVESPA:GOLL4,15.89 +183924,2022-04-19 10:00:00,BMFBOVESPA:GOLL4,16.41 +183925,2022-04-20 10:00:00,BMFBOVESPA:GOLL4,16.41 +183926,2022-04-22 10:00:00,BMFBOVESPA:GOLL4,15.68 +183927,2022-04-25 10:00:00,BMFBOVESPA:GOLL4,15.55 +183928,2022-04-26 10:00:00,BMFBOVESPA:GOLL4,15.0 +183929,2022-04-27 10:00:00,BMFBOVESPA:GOLL4,14.69 +183930,2022-04-28 10:00:00,BMFBOVESPA:GOLL4,15.22 +183931,2022-04-29 10:00:00,BMFBOVESPA:GOLL4,15.21 +183932,2022-05-02 10:00:00,BMFBOVESPA:GOLL4,14.3 +183933,2022-05-03 10:00:00,BMFBOVESPA:GOLL4,14.56 +183934,2022-05-04 10:00:00,BMFBOVESPA:GOLL4,14.83 +183935,2022-05-05 10:00:00,BMFBOVESPA:GOLL4,13.87 +183936,2022-05-06 10:00:00,BMFBOVESPA:GOLL4,13.67 +183937,2022-05-09 10:00:00,BMFBOVESPA:GOLL4,12.93 +183938,2022-05-10 10:00:00,BMFBOVESPA:GOLL4,13.16 +183939,2022-05-11 10:00:00,BMFBOVESPA:GOLL4,12.94 +183940,2022-05-12 10:00:00,BMFBOVESPA:GOLL4,12.98 +183941,2022-05-13 10:00:00,BMFBOVESPA:GOLL4,14.51 +183942,2022-05-16 10:00:00,BMFBOVESPA:GOLL4,14.61 +183943,2022-05-17 10:00:00,BMFBOVESPA:GOLL4,15.27 +183944,2022-05-18 10:00:00,BMFBOVESPA:GOLL4,14.8 +183945,2022-05-19 10:00:00,BMFBOVESPA:GOLL4,14.9 +183946,2022-05-20 10:00:00,BMFBOVESPA:GOLL4,15.21 +183947,2022-05-23 10:00:00,BMFBOVESPA:GOLL4,15.7 +183948,2022-05-24 10:00:00,BMFBOVESPA:GOLL4,15.07 +183949,2022-05-25 10:00:00,BMFBOVESPA:GOLL4,14.89 +183950,2022-05-26 10:00:00,BMFBOVESPA:GOLL4,15.34 +183951,2022-05-27 10:00:00,BMFBOVESPA:GOLL4,15.22 +183952,2022-05-30 10:00:00,BMFBOVESPA:GOLL4,14.65 +183953,2022-05-31 10:00:00,BMFBOVESPA:GOLL4,14.51 +183954,2022-06-01 10:00:00,BMFBOVESPA:GOLL4,13.95 +183955,2022-06-02 10:00:00,BMFBOVESPA:GOLL4,14.08 +183956,2022-06-03 10:00:00,BMFBOVESPA:GOLL4,13.58 +183957,2022-06-06 10:00:00,BMFBOVESPA:GOLL4,13.48 +183958,2022-06-07 10:00:00,BMFBOVESPA:GOLL4,13.12 +183959,2022-06-08 10:00:00,BMFBOVESPA:GOLL4,12.93 +183960,2022-06-09 10:00:00,BMFBOVESPA:GOLL4,12.32 +183961,2022-06-10 10:00:00,BMFBOVESPA:GOLL4,11.62 +183962,2022-06-13 10:00:00,BMFBOVESPA:GOLL4,9.94 +183963,2022-06-14 10:00:00,BMFBOVESPA:GOLL4,9.55 +183964,2022-06-15 10:00:00,BMFBOVESPA:GOLL4,10.17 +183965,2022-06-17 10:00:00,BMFBOVESPA:GOLL4,10.22 +183966,2022-06-20 10:00:00,BMFBOVESPA:GOLL4,10.04 +183967,2022-06-21 10:00:00,BMFBOVESPA:GOLL4,9.9 +183968,2022-06-22 10:00:00,BMFBOVESPA:GOLL4,9.81 +183969,2022-06-23 10:00:00,BMFBOVESPA:GOLL4,9.84 +183970,2022-06-24 10:00:00,BMFBOVESPA:GOLL4,10.5 +183971,2022-06-27 10:00:00,BMFBOVESPA:GOLL4,10.08 +183972,2022-06-28 10:00:00,BMFBOVESPA:GOLL4,9.7 +183973,2022-06-29 10:00:00,BMFBOVESPA:GOLL4,9.42 +183974,2022-06-30 10:00:00,BMFBOVESPA:GOLL4,9.07 +183975,2022-07-01 10:00:00,BMFBOVESPA:GOLL4,9.19 +183976,2022-07-04 10:00:00,BMFBOVESPA:GOLL4,9.020001 +183977,2022-07-05 10:00:00,BMFBOVESPA:GOLL4,8.74 +183978,2022-07-06 10:00:00,BMFBOVESPA:GOLL4,8.32 +183979,2022-07-07 10:00:00,BMFBOVESPA:GOLL4,8.3 +183980,2022-07-08 10:00:00,BMFBOVESPA:GOLL4,8.48 +183981,2022-07-11 10:00:00,BMFBOVESPA:GOLL4,7.48 +183982,2022-07-12 10:00:00,BMFBOVESPA:GOLL4,7.8 +183983,2022-07-13 10:00:00,BMFBOVESPA:GOLL4,7.87 +183984,2022-07-14 10:00:00,BMFBOVESPA:GOLL4,7.83 +183985,2022-07-15 10:00:00,BMFBOVESPA:GOLL4,8.03 +183986,2022-07-18 10:00:00,BMFBOVESPA:GOLL4,7.96 +183987,2022-07-19 10:00:00,BMFBOVESPA:GOLL4,8.43 +183988,2022-07-20 10:00:00,BMFBOVESPA:GOLL4,8.35 +183989,2022-07-21 10:00:00,BMFBOVESPA:GOLL4,8.2 +183990,2022-07-22 10:00:00,BMFBOVESPA:GOLL4,7.97 +183991,2022-07-25 10:00:00,BMFBOVESPA:GOLL4,8.1 +183992,2022-07-26 10:00:00,BMFBOVESPA:GOLL4,8.14 +183993,2022-07-27 10:00:00,BMFBOVESPA:GOLL4,9.03 +183994,2022-07-28 10:00:00,BMFBOVESPA:GOLL4,8.61 +183995,2022-07-29 10:00:00,BMFBOVESPA:GOLL4,8.36 +183996,2022-08-01 10:00:00,BMFBOVESPA:GOLL4,8.54 +183997,2022-08-02 10:00:00,BMFBOVESPA:GOLL4,8.37 +183998,2022-08-03 10:00:00,BMFBOVESPA:GOLL4,8.71 +183999,2022-08-04 10:00:00,BMFBOVESPA:GOLL4,10.0 +184000,2022-08-05 10:00:00,BMFBOVESPA:GOLL4,9.98 +184001,2022-08-08 10:00:00,BMFBOVESPA:GOLL4,10.62 +184002,2022-08-09 10:00:00,BMFBOVESPA:GOLL4,9.9 +184003,2022-08-10 10:00:00,BMFBOVESPA:GOLL4,10.58 +184004,2022-08-11 10:00:00,BMFBOVESPA:GOLL4,10.32 +184005,2022-08-12 10:00:00,BMFBOVESPA:GOLL4,10.97 +184006,2022-08-15 10:00:00,BMFBOVESPA:GOLL4,11.5 +184007,2022-08-16 10:00:00,BMFBOVESPA:GOLL4,11.3 +184008,2022-08-17 10:00:00,BMFBOVESPA:GOLL4,11.44 +184009,2022-08-18 10:00:00,BMFBOVESPA:GOLL4,11.24 +184010,2022-08-19 10:00:00,BMFBOVESPA:GOLL4,10.42 +184011,2022-08-22 10:00:00,BMFBOVESPA:GOLL4,10.24 +184012,2022-08-23 10:00:00,BMFBOVESPA:GOLL4,10.94 +184013,2022-08-24 10:00:00,BMFBOVESPA:GOLL4,11.3 +184014,2022-08-25 10:00:00,BMFBOVESPA:GOLL4,11.92 +184015,2022-08-26 10:00:00,BMFBOVESPA:GOLL4,11.48 +184016,2022-08-29 10:00:00,BMFBOVESPA:GOLL4,11.09 +184017,2022-08-30 10:00:00,BMFBOVESPA:GOLL4,10.4 +184018,2022-08-31 10:00:00,BMFBOVESPA:GOLL4,10.1 +184019,2022-09-01 10:00:00,BMFBOVESPA:GOLL4,10.26 +184020,2022-09-02 10:00:00,BMFBOVESPA:GOLL4,9.99 +184021,2022-09-05 10:00:00,BMFBOVESPA:GOLL4,10.03 +184022,2022-09-06 10:00:00,BMFBOVESPA:GOLL4,9.520001 +184023,2022-09-08 10:00:00,BMFBOVESPA:GOLL4,10.03 +184024,2022-09-09 10:00:00,BMFBOVESPA:GOLL4,10.79 +184025,2022-09-12 10:00:00,BMFBOVESPA:GOLL4,10.73 +184026,2022-09-13 10:00:00,BMFBOVESPA:GOLL4,10.34 +184027,2022-09-14 10:00:00,BMFBOVESPA:GOLL4,10.11 +184028,2022-09-15 10:00:00,BMFBOVESPA:GOLL4,10.2 +184029,2022-09-16 10:00:00,BMFBOVESPA:GOLL4,10.21 +184030,2022-09-19 10:00:00,BMFBOVESPA:GOLL4,10.75 +184031,2022-09-20 10:00:00,BMFBOVESPA:GOLL4,10.57 +184032,2022-09-21 10:00:00,BMFBOVESPA:GOLL4,10.49 +184033,2022-09-22 10:00:00,BMFBOVESPA:GOLL4,10.4 +184034,2022-09-23 10:00:00,BMFBOVESPA:GOLL4,9.73 +184035,2022-09-26 10:00:00,BMFBOVESPA:GOLL4,9.22 +184036,2022-09-27 10:00:00,BMFBOVESPA:GOLL4,9.14 +184037,2022-09-28 10:00:00,BMFBOVESPA:GOLL4,9.42 +184038,2022-09-29 10:00:00,BMFBOVESPA:GOLL4,8.65 +184039,2022-09-30 10:00:00,BMFBOVESPA:GOLL4,8.93 +184040,2022-10-03 10:00:00,BMFBOVESPA:GOLL4,10.05 +184041,2022-10-04 10:00:00,BMFBOVESPA:GOLL4,10.19 +184042,2022-10-05 10:00:00,BMFBOVESPA:GOLL4,10.48 +184043,2022-10-06 10:00:00,BMFBOVESPA:GOLL4,10.53 +184044,2022-10-07 10:00:00,BMFBOVESPA:GOLL4,10.41 +184045,2022-10-10 10:00:00,BMFBOVESPA:GOLL4,10.47 +184046,2022-10-11 10:00:00,BMFBOVESPA:GOLL4,10.13 +184047,2022-10-13 10:00:00,BMFBOVESPA:GOLL4,9.75 +184048,2022-10-14 10:00:00,BMFBOVESPA:GOLL4,9.28 +184049,2022-10-17 10:00:00,BMFBOVESPA:GOLL4,9.72 +184050,2022-10-18 10:00:00,BMFBOVESPA:GOLL4,9.75 +184051,2022-10-19 10:00:00,BMFBOVESPA:GOLL4,9.44 +184052,2022-10-20 10:00:00,BMFBOVESPA:GOLL4,9.42 +184053,2022-10-21 10:00:00,BMFBOVESPA:GOLL4,9.85 +184054,2022-10-24 10:00:00,BMFBOVESPA:GOLL4,9.37 +184055,2022-10-25 10:00:00,BMFBOVESPA:GOLL4,8.84 +184056,2022-10-26 10:00:00,BMFBOVESPA:GOLL4,8.19 +184057,2022-10-27 10:00:00,BMFBOVESPA:GOLL4,8.62 +184058,2022-10-28 10:00:00,BMFBOVESPA:GOLL4,8.83 +184059,2022-10-31 10:00:00,BMFBOVESPA:GOLL4,9.61 +184060,2022-11-01 10:00:00,BMFBOVESPA:GOLL4,9.9 +184061,2022-11-03 10:00:00,BMFBOVESPA:GOLL4,9.93 +184062,2022-11-04 10:00:00,BMFBOVESPA:GOLL4,9.95 +184063,2022-11-07 10:00:00,BMFBOVESPA:GOLL4,9.35 +184064,2022-11-08 10:00:00,BMFBOVESPA:GOLL4,9.37 +184065,2022-11-09 10:00:00,BMFBOVESPA:GOLL4,9.29 +184066,2022-11-10 10:00:00,BMFBOVESPA:GOLL4,8.19 +184067,2022-11-11 10:00:00,BMFBOVESPA:GOLL4,8.56 +184068,2022-11-14 10:00:00,BMFBOVESPA:GOLL4,9.04 +184069,2022-11-16 10:00:00,BMFBOVESPA:GOLL4,8.43 +184070,2022-11-17 10:00:00,BMFBOVESPA:GOLL4,8.35 +184071,2022-11-18 10:00:00,BMFBOVESPA:GOLL4,8.35 +184072,2022-11-21 10:00:00,BMFBOVESPA:GOLL4,8.67 +184073,2022-11-22 10:00:00,BMFBOVESPA:GOLL4,8.32 +184074,2022-11-23 10:00:00,BMFBOVESPA:GOLL4,8.13 +184075,2022-11-24 10:00:00,BMFBOVESPA:GOLL4,8.3 +184076,2022-11-25 10:00:00,BMFBOVESPA:GOLL4,7.95 +184077,2022-11-28 10:00:00,BMFBOVESPA:GOLL4,7.91 +184078,2022-11-29 10:00:00,BMFBOVESPA:GOLL4,7.92 +184079,2022-11-30 10:00:00,BMFBOVESPA:GOLL4,8.31 +184080,2022-12-01 10:00:00,BMFBOVESPA:GOLL4,7.98 +184081,2022-12-02 10:00:00,BMFBOVESPA:GOLL4,8.03 +184082,2022-12-05 10:00:00,BMFBOVESPA:GOLL4,7.56 +184083,2022-12-06 10:00:00,BMFBOVESPA:GOLL4,7.87 +184084,2022-12-07 10:00:00,BMFBOVESPA:GOLL4,8.07 +184085,2022-12-08 10:00:00,BMFBOVESPA:GOLL4,7.52 +184086,2022-12-09 10:00:00,BMFBOVESPA:GOLL4,7.28 +184087,2022-12-12 10:00:00,BMFBOVESPA:GOLL4,7.62 +184088,2022-12-13 10:00:00,BMFBOVESPA:GOLL4,7.4 +184089,2022-12-14 10:00:00,BMFBOVESPA:GOLL4,6.93 +184090,2022-12-15 10:00:00,BMFBOVESPA:GOLL4,6.48 +184091,2022-12-16 10:00:00,BMFBOVESPA:GOLL4,6.13 +184092,2022-12-19 10:00:00,BMFBOVESPA:GOLL4,6.26 +184093,2022-12-20 10:00:00,BMFBOVESPA:GOLL4,6.96 +184094,2022-12-21 10:00:00,BMFBOVESPA:GOLL4,7.14 +184095,2022-12-22 10:00:00,BMFBOVESPA:GOLL4,7.23 +184096,2022-12-23 10:00:00,BMFBOVESPA:GOLL4,7.58 +184097,2022-12-26 10:00:00,BMFBOVESPA:GOLL4,7.5 +184098,2022-12-27 10:00:00,BMFBOVESPA:GOLL4,7.22 +184099,2022-12-28 10:00:00,BMFBOVESPA:GOLL4,7.52 +184100,2022-12-29 10:00:00,BMFBOVESPA:GOLL4,7.34 +184101,2023-01-02 10:00:00,BMFBOVESPA:GOLL4,6.88 +184102,2023-01-03 10:00:00,BMFBOVESPA:GOLL4,6.63 +184103,2023-01-04 10:00:00,BMFBOVESPA:GOLL4,6.84 +184104,2023-01-05 10:00:00,BMFBOVESPA:GOLL4,7.35 +184105,2023-01-06 10:00:00,BMFBOVESPA:GOLL4,7.62 +184106,2023-01-09 10:00:00,BMFBOVESPA:GOLL4,7.93 +184107,2023-01-10 10:00:00,BMFBOVESPA:GOLL4,8.12 +184108,2023-01-11 10:00:00,BMFBOVESPA:GOLL4,8.19 +184109,2023-01-12 10:00:00,BMFBOVESPA:GOLL4,8.270001 +184110,2023-01-13 10:00:00,BMFBOVESPA:GOLL4,7.9 +184111,2023-01-16 10:00:00,BMFBOVESPA:GOLL4,7.49 +184112,2023-01-17 10:00:00,BMFBOVESPA:GOLL4,7.52 +184113,2023-01-18 10:00:00,BMFBOVESPA:GOLL4,7.61 +184114,2023-01-19 10:00:00,BMFBOVESPA:GOLL4,7.52 +184115,2023-01-20 10:00:00,BMFBOVESPA:GOLL4,7.67 +184116,2023-01-23 10:00:00,BMFBOVESPA:GOLL4,7.54 +184117,2023-01-24 10:00:00,BMFBOVESPA:GOLL4,7.75 +184118,2023-01-25 10:00:00,BMFBOVESPA:GOLL4,8.020001 +184119,2023-01-26 10:00:00,BMFBOVESPA:GOLL4,7.94 +184120,2023-01-27 10:00:00,BMFBOVESPA:GOLL4,7.73 +184121,2023-01-30 10:00:00,BMFBOVESPA:GOLL4,7.5 +184122,2023-01-31 10:00:00,BMFBOVESPA:GOLL4,7.66 +184123,2023-02-01 10:00:00,BMFBOVESPA:GOLL4,7.47 +184124,2023-02-02 10:00:00,BMFBOVESPA:GOLL4,8.45 +184125,2023-02-03 10:00:00,BMFBOVESPA:GOLL4,7.78 +184126,2023-02-06 10:00:00,BMFBOVESPA:GOLL4,7.62 +184127,2023-02-07 10:00:00,BMFBOVESPA:GOLL4,7.44 +184128,2023-02-08 10:00:00,BMFBOVESPA:GOLL4,7.04 +184129,2023-02-09 10:00:00,BMFBOVESPA:GOLL4,6.65 +184130,2023-02-10 10:00:00,BMFBOVESPA:GOLL4,6.29 +184131,2023-02-13 10:00:00,BMFBOVESPA:GOLL4,6.19 +184132,2023-02-14 10:00:00,BMFBOVESPA:GOLL4,5.86 +184133,2023-02-15 10:00:00,BMFBOVESPA:GOLL4,6.08 +184134,2023-02-16 10:00:00,BMFBOVESPA:GOLL4,5.97 +184135,2023-02-17 10:00:00,BMFBOVESPA:GOLL4,5.93 +184136,2023-02-22 13:00:00,BMFBOVESPA:GOLL4,5.68 +184137,2023-02-23 10:00:00,BMFBOVESPA:GOLL4,5.57 +184138,2023-02-24 10:00:00,BMFBOVESPA:GOLL4,5.65 +184139,2023-02-27 10:00:00,BMFBOVESPA:GOLL4,5.59 +184140,2023-02-28 10:00:00,BMFBOVESPA:GOLL4,5.53 +184141,2023-03-01 10:00:00,BMFBOVESPA:GOLL4,5.23 +184142,2023-03-02 10:00:00,BMFBOVESPA:GOLL4,5.06 +184143,2023-03-03 10:00:00,BMFBOVESPA:GOLL4,5.13 +184144,2023-03-06 10:00:00,BMFBOVESPA:GOLL4,6.35 +184145,2023-03-07 10:00:00,BMFBOVESPA:GOLL4,6.71 +184146,2023-03-08 10:00:00,BMFBOVESPA:GOLL4,7.21 +184147,2023-03-09 10:00:00,BMFBOVESPA:GOLL4,7.87 +184148,2023-03-10 10:00:00,BMFBOVESPA:GOLL4,7.31 +184149,2023-03-13 10:00:00,BMFBOVESPA:GOLL4,7.2 +184150,2023-03-14 10:00:00,BMFBOVESPA:GOLL4,7.28 +184151,2023-03-15 10:00:00,BMFBOVESPA:GOLL4,7.17 +184152,2023-03-16 10:00:00,BMFBOVESPA:GOLL4,7.3 +184153,2023-03-17 10:00:00,BMFBOVESPA:GOLL4,7.09 +184154,2023-03-20 10:00:00,BMFBOVESPA:GOLL4,7.07 +184155,2023-03-21 10:00:00,BMFBOVESPA:GOLL4,6.96 +184156,2023-03-22 10:00:00,BMFBOVESPA:GOLL4,6.65 +184157,2023-03-23 10:00:00,BMFBOVESPA:GOLL4,5.98 +184158,2023-03-24 10:00:00,BMFBOVESPA:GOLL4,6.3 +184159,2023-03-27 10:00:00,BMFBOVESPA:GOLL4,6.23 +184160,2023-03-28 10:00:00,BMFBOVESPA:GOLL4,6.4 +184161,2023-03-29 10:00:00,BMFBOVESPA:GOLL4,6.34 +184162,2023-03-30 10:00:00,BMFBOVESPA:GOLL4,6.69 +184163,2023-03-31 10:00:00,BMFBOVESPA:GOLL4,6.68 +184164,2023-04-03 10:00:00,BMFBOVESPA:GOLL4,6.42 +184165,2023-04-04 10:00:00,BMFBOVESPA:GOLL4,6.2 +184166,2023-04-05 10:00:00,BMFBOVESPA:GOLL4,6.08 +184167,2023-04-06 10:00:00,BMFBOVESPA:GOLL4,6.06 +184168,2023-04-10 10:00:00,BMFBOVESPA:GOLL4,6.07 +184169,2023-04-11 10:00:00,BMFBOVESPA:GOLL4,7.11 +184170,2023-04-12 10:00:00,BMFBOVESPA:GOLL4,7.05 +184171,2023-04-13 10:00:00,BMFBOVESPA:GOLL4,7.07 +184172,2023-04-14 10:00:00,BMFBOVESPA:GOLL4,7.02 +184173,2023-04-17 10:00:00,BMFBOVESPA:GOLL4,7.0 +184174,2023-04-18 10:00:00,BMFBOVESPA:GOLL4,6.89 +184175,2023-04-19 10:00:00,BMFBOVESPA:GOLL4,6.55 +184176,2023-04-20 10:00:00,BMFBOVESPA:GOLL4,6.57 +184177,2023-04-24 10:00:00,BMFBOVESPA:GOLL4,6.62 +184178,2023-04-25 10:00:00,BMFBOVESPA:GOLL4,6.41 +184179,2023-04-26 10:00:00,BMFBOVESPA:GOLL4,6.0 +184180,2023-04-27 10:00:00,BMFBOVESPA:GOLL4,6.09 +184181,2023-04-28 10:00:00,BMFBOVESPA:GOLL4,6.64 +184182,2023-05-02 10:00:00,BMFBOVESPA:GOLL4,6.53 +184183,2023-05-03 10:00:00,BMFBOVESPA:GOLL4,6.92 +184184,2023-05-04 10:00:00,BMFBOVESPA:GOLL4,6.82 +184185,2023-05-05 10:00:00,BMFBOVESPA:GOLL4,6.96 +184186,2023-05-08 10:00:00,BMFBOVESPA:GOLL4,7.02 +184187,2023-05-09 10:00:00,BMFBOVESPA:GOLL4,7.11 +184188,2023-05-10 10:00:00,BMFBOVESPA:GOLL4,7.29 +184189,2023-05-11 10:00:00,BMFBOVESPA:GOLL4,7.49 +184190,2023-05-12 10:00:00,BMFBOVESPA:GOLL4,7.37 +184191,2023-05-15 10:00:00,BMFBOVESPA:GOLL4,7.67 +184192,2023-05-16 10:00:00,BMFBOVESPA:GOLL4,7.43 +184193,2023-05-17 10:00:00,BMFBOVESPA:GOLL4,8.1 +184194,2023-05-18 10:00:00,BMFBOVESPA:GOLL4,7.98 +184195,2023-05-19 10:00:00,BMFBOVESPA:GOLL4,7.77 +184196,2023-05-22 10:00:00,BMFBOVESPA:GOLL4,8.06 +184197,2023-05-23 10:00:00,BMFBOVESPA:GOLL4,7.81 +184198,2023-05-24 10:00:00,BMFBOVESPA:GOLL4,7.6 +184199,2023-05-25 10:00:00,BMFBOVESPA:GOLL4,7.81 +184200,2023-05-26 10:00:00,BMFBOVESPA:GOLL4,8.33 +184201,2023-05-29 10:00:00,BMFBOVESPA:GOLL4,8.21 +184202,2023-05-30 10:00:00,BMFBOVESPA:GOLL4,8.04 +184203,2023-05-31 10:00:00,BMFBOVESPA:GOLL4,8.32 +184204,2023-06-01 10:00:00,BMFBOVESPA:GOLL4,8.8 +184205,2023-06-02 10:00:00,BMFBOVESPA:GOLL4,8.91 +184206,2023-06-05 10:00:00,BMFBOVESPA:GOLL4,8.98 +184207,2023-06-06 10:00:00,BMFBOVESPA:GOLL4,9.76 +184208,2023-06-07 10:00:00,BMFBOVESPA:GOLL4,9.61 +184209,2023-06-09 10:00:00,BMFBOVESPA:GOLL4,10.31 +184210,2023-06-12 10:00:00,BMFBOVESPA:GOLL4,10.53 +184211,2023-06-13 10:00:00,BMFBOVESPA:GOLL4,10.0 +184212,2023-06-14 10:00:00,BMFBOVESPA:GOLL4,11.18 +184213,2023-06-15 10:00:00,BMFBOVESPA:GOLL4,11.12 +184214,2023-06-16 10:00:00,BMFBOVESPA:GOLL4,11.34 +184215,2023-06-19 10:00:00,BMFBOVESPA:GOLL4,11.65 +184216,2023-06-20 10:00:00,BMFBOVESPA:GOLL4,11.85 +184217,2023-06-21 10:00:00,BMFBOVESPA:GOLL4,12.02 +184218,2023-06-22 10:00:00,BMFBOVESPA:GOLL4,11.96 +184219,2023-06-23 10:00:00,BMFBOVESPA:GOLL4,12.12 +184220,2023-06-26 10:00:00,BMFBOVESPA:GOLL4,11.98 +184221,2023-06-27 10:00:00,BMFBOVESPA:GOLL4,12.37 +184222,2023-06-28 10:00:00,BMFBOVESPA:GOLL4,12.69 +184223,2023-06-29 10:00:00,BMFBOVESPA:GOLL4,12.82 +184224,2023-06-30 10:00:00,BMFBOVESPA:GOLL4,13.17 +184225,2023-07-03 10:00:00,BMFBOVESPA:GOLL4,13.15 +184226,2023-07-04 10:00:00,BMFBOVESPA:GOLL4,13.16 +184227,2023-07-05 10:00:00,BMFBOVESPA:GOLL4,13.19 +184228,2023-07-06 10:00:00,BMFBOVESPA:GOLL4,11.9 +184229,2023-07-07 10:00:00,BMFBOVESPA:GOLL4,12.0 +184230,2023-07-10 10:00:00,BMFBOVESPA:GOLL4,11.74 +184231,2023-07-11 10:00:00,BMFBOVESPA:GOLL4,11.05 +184232,2023-07-12 10:00:00,BMFBOVESPA:GOLL4,10.9 +184233,2023-07-13 10:00:00,BMFBOVESPA:GOLL4,10.55 +184234,2023-07-14 10:00:00,BMFBOVESPA:GOLL4,9.93 +184235,2023-07-17 10:00:00,BMFBOVESPA:GOLL4,10.11 +184236,2023-07-18 10:00:00,BMFBOVESPA:GOLL4,9.99 +184237,2023-07-19 10:00:00,BMFBOVESPA:GOLL4,10.01 +184238,2023-07-20 10:00:00,BMFBOVESPA:GOLL4,9.65 +184239,2023-07-21 10:00:00,BMFBOVESPA:GOLL4,10.38 +184240,2023-07-24 10:00:00,BMFBOVESPA:GOLL4,10.45 +184241,2023-07-25 10:00:00,BMFBOVESPA:GOLL4,10.13 +184242,2023-07-26 10:00:00,BMFBOVESPA:GOLL4,10.29 +184243,2023-07-27 10:00:00,BMFBOVESPA:GOLL4,9.69 +184244,2023-07-28 10:00:00,BMFBOVESPA:GOLL4,9.6 +184245,2023-07-31 10:00:00,BMFBOVESPA:GOLL4,9.63 +184246,2023-08-01 10:00:00,BMFBOVESPA:GOLL4,9.55 +184247,2023-08-02 10:00:00,BMFBOVESPA:GOLL4,9.59 +184248,2023-08-03 10:00:00,BMFBOVESPA:GOLL4,9.32 +184249,2023-08-04 10:00:00,BMFBOVESPA:GOLL4,9.42 +184250,2023-08-07 10:00:00,BMFBOVESPA:GOLL4,9.37 +184251,2023-08-08 10:00:00,BMFBOVESPA:GOLL4,9.45 +184252,2023-08-09 10:00:00,BMFBOVESPA:GOLL4,9.09 +184253,2023-08-10 10:00:00,BMFBOVESPA:GOLL4,9.66 +184254,2023-08-11 10:00:00,BMFBOVESPA:GOLL4,9.31 +184255,2023-08-14 10:00:00,BMFBOVESPA:GOLL4,9.36 +184256,2023-08-15 10:00:00,BMFBOVESPA:GOLL4,8.19 +184257,2023-08-16 10:00:00,BMFBOVESPA:GOLL4,8.03 +184258,2023-08-17 10:00:00,BMFBOVESPA:GOLL4,7.82 +184259,2023-08-18 10:00:00,BMFBOVESPA:GOLL4,7.8 +184260,2023-08-21 10:00:00,BMFBOVESPA:GOLL4,7.61 +184261,2023-08-22 10:00:00,BMFBOVESPA:GOLL4,7.68 +184262,2023-08-23 10:00:00,BMFBOVESPA:GOLL4,7.88 +184263,2023-08-24 10:00:00,BMFBOVESPA:GOLL4,7.52 +184264,2023-08-25 10:00:00,BMFBOVESPA:GOLL4,7.26 +184265,2023-08-28 10:00:00,BMFBOVESPA:GOLL4,7.27 +184266,2023-08-29 10:00:00,BMFBOVESPA:GOLL4,7.38 +184267,2023-08-30 10:00:00,BMFBOVESPA:GOLL4,7.41 +184268,2023-08-31 10:00:00,BMFBOVESPA:GOLL4,7.03 +184269,2023-09-01 10:00:00,BMFBOVESPA:GOLL4,7.24 +184270,2023-09-04 10:00:00,BMFBOVESPA:GOLL4,7.23 +184271,2023-09-05 10:00:00,BMFBOVESPA:GOLL4,6.89 +184272,2023-09-06 10:00:00,BMFBOVESPA:GOLL4,6.7 +184273,2023-09-08 10:00:00,BMFBOVESPA:GOLL4,6.69 +184274,2023-09-11 10:00:00,BMFBOVESPA:GOLL4,6.68 +184275,2023-09-12 10:00:00,BMFBOVESPA:GOLL4,6.71 +184276,2023-09-13 10:00:00,BMFBOVESPA:GOLL4,6.8 +184277,2023-09-14 10:00:00,BMFBOVESPA:GOLL4,6.59 +184278,2023-09-15 10:00:00,BMFBOVESPA:GOLL4,6.58 +184279,2023-09-18 10:00:00,BMFBOVESPA:GOLL4,6.7 +184280,2023-09-19 10:00:00,BMFBOVESPA:GOLL4,6.4 +184281,2023-09-20 10:00:00,BMFBOVESPA:GOLL4,6.79 +184282,2023-09-21 10:00:00,BMFBOVESPA:GOLL4,6.69 +184283,2023-09-22 10:00:00,BMFBOVESPA:GOLL4,6.43 +184284,2023-09-25 10:00:00,BMFBOVESPA:GOLL4,6.2 +184285,2023-09-26 10:00:00,BMFBOVESPA:GOLL4,6.12 +184286,2023-09-27 10:00:00,BMFBOVESPA:GOLL4,6.56 +184287,2023-09-28 10:00:00,BMFBOVESPA:GOLL4,6.55 +184288,2023-09-29 10:00:00,BMFBOVESPA:GOLL4,6.61 +184289,2023-10-02 10:00:00,BMFBOVESPA:GOLL4,6.35 +184290,2023-10-03 10:00:00,BMFBOVESPA:GOLL4,6.02 +184291,2023-10-04 10:00:00,BMFBOVESPA:GOLL4,6.24 +184292,2023-10-05 10:00:00,BMFBOVESPA:GOLL4,6.3 +184293,2023-10-06 10:00:00,BMFBOVESPA:GOLL4,6.34 +184294,2023-10-09 10:00:00,BMFBOVESPA:GOLL4,6.34 +184295,2023-10-10 10:00:00,BMFBOVESPA:GOLL4,6.8 +184296,2023-10-11 10:00:00,BMFBOVESPA:GOLL4,7.11 +184297,2023-10-13 10:00:00,BMFBOVESPA:GOLL4,7.02 +184298,2023-10-16 10:00:00,BMFBOVESPA:GOLL4,7.48 +184299,2023-10-17 10:00:00,BMFBOVESPA:GOLL4,7.8 +184300,2023-10-18 10:00:00,BMFBOVESPA:GOLL4,7.24 +184301,2023-10-19 10:00:00,BMFBOVESPA:GOLL4,6.88 +184302,2023-10-20 10:00:00,BMFBOVESPA:GOLL4,6.9 +184303,2023-10-23 10:00:00,BMFBOVESPA:GOLL4,7.28 +184304,2023-10-24 10:00:00,BMFBOVESPA:GOLL4,7.48 +184305,2023-10-25 10:00:00,BMFBOVESPA:GOLL4,7.6 +184306,2023-10-26 10:00:00,BMFBOVESPA:GOLL4,8.23 +184307,2023-10-27 10:00:00,BMFBOVESPA:GOLL4,7.77 +184308,2023-10-30 10:00:00,BMFBOVESPA:GOLL4,7.85 +184309,2023-10-31 10:00:00,BMFBOVESPA:GOLL4,8.55 +184310,2023-11-01 10:00:00,BMFBOVESPA:GOLL4,8.7 +184311,2023-11-03 10:00:00,BMFBOVESPA:GOLL4,8.78 +184312,2023-11-06 10:00:00,BMFBOVESPA:GOLL4,8.16 +184313,2023-11-07 10:00:00,BMFBOVESPA:GOLL4,8.05 +184314,2023-11-08 10:00:00,BMFBOVESPA:GOLL4,8.07 +184315,2023-11-09 10:00:00,BMFBOVESPA:GOLL4,8.33 +184316,2023-11-10 10:00:00,BMFBOVESPA:GOLL4,8.74 +184317,2023-11-13 10:00:00,BMFBOVESPA:GOLL4,8.74 +184318,2023-11-14 10:00:00,BMFBOVESPA:GOLL4,9.13 +184319,2023-11-16 10:00:00,BMFBOVESPA:GOLL4,9.14 +184320,2023-11-17 10:00:00,BMFBOVESPA:GOLL4,9.13 +184321,2023-11-20 10:00:00,BMFBOVESPA:GOLL4,9.14 +184322,2023-11-21 10:00:00,BMFBOVESPA:GOLL4,8.86 +184323,2023-11-22 10:00:00,BMFBOVESPA:GOLL4,8.91 +184324,2023-11-23 10:00:00,BMFBOVESPA:GOLL4,8.75 +184325,2023-11-24 10:00:00,BMFBOVESPA:GOLL4,9.1 +184326,2023-11-27 10:00:00,BMFBOVESPA:GOLL4,9.45 +184327,2023-11-28 10:00:00,BMFBOVESPA:GOLL4,9.5 +184328,2023-11-29 10:00:00,BMFBOVESPA:GOLL4,9.01 +184329,2023-11-30 10:00:00,BMFBOVESPA:GOLL4,9.08 +184330,2023-12-01 10:00:00,BMFBOVESPA:GOLL4,9.14 +184331,2023-12-04 10:00:00,BMFBOVESPA:GOLL4,8.3 +184332,2023-12-05 10:00:00,BMFBOVESPA:GOLL4,8.35 +184333,2023-12-06 10:00:00,BMFBOVESPA:GOLL4,8.43 +184334,2023-12-07 10:00:00,BMFBOVESPA:GOLL4,8.76 +184335,2023-12-08 10:00:00,BMFBOVESPA:GOLL4,8.58 +184336,2023-12-11 10:00:00,BMFBOVESPA:GOLL4,8.4 +184337,2023-12-12 10:00:00,BMFBOVESPA:GOLL4,8.25 +184338,2023-12-13 10:00:00,BMFBOVESPA:GOLL4,8.87 +184339,2023-12-14 10:00:00,BMFBOVESPA:GOLL4,9.04 +184340,2023-12-15 10:00:00,BMFBOVESPA:GOLL4,8.81 +184341,2023-12-18 10:00:00,BMFBOVESPA:GOLL4,8.83 +184342,2023-12-19 10:00:00,BMFBOVESPA:GOLL4,8.76 +184343,2023-12-20 10:00:00,BMFBOVESPA:GOLL4,8.6 +184344,2023-12-21 10:00:00,BMFBOVESPA:GOLL4,9.06 +184345,2023-12-22 10:00:00,BMFBOVESPA:GOLL4,9.14 +184346,2023-12-26 10:00:00,BMFBOVESPA:GOLL4,9.16 +184347,2023-12-27 10:00:00,BMFBOVESPA:GOLL4,9.19 +184348,2023-12-28 10:00:00,BMFBOVESPA:GOLL4,8.97 +184349,2024-01-02 10:00:00,BMFBOVESPA:GOLL4,8.35 +184350,2024-01-03 10:00:00,BMFBOVESPA:GOLL4,8.14 +184351,2024-01-04 10:00:00,BMFBOVESPA:GOLL4,7.93 +184352,2024-01-05 10:00:00,BMFBOVESPA:GOLL4,8.01 +184353,2024-01-08 10:00:00,BMFBOVESPA:GOLL4,8.23 +184354,2024-01-09 10:00:00,BMFBOVESPA:GOLL4,8.1 +184355,2024-01-10 10:00:00,BMFBOVESPA:GOLL4,7.93 +184356,2024-01-11 10:00:00,BMFBOVESPA:GOLL4,7.94 +184357,2024-01-12 10:00:00,BMFBOVESPA:GOLL4,7.6 +184358,2024-01-15 10:00:00,BMFBOVESPA:GOLL4,7.14 +184359,2024-01-16 10:00:00,BMFBOVESPA:GOLL4,6.9 +184360,2024-01-17 10:00:00,BMFBOVESPA:GOLL4,6.75 +184361,2024-01-18 10:00:00,BMFBOVESPA:GOLL4,6.64 +184362,2024-01-19 10:00:00,BMFBOVESPA:GOLL4,7.04 +184363,2024-01-22 10:00:00,BMFBOVESPA:GOLL4,6.82 +184364,2024-01-23 10:00:00,BMFBOVESPA:GOLL4,6.88 +184365,2024-01-24 10:00:00,BMFBOVESPA:GOLL4,6.65 +184366,2024-01-25 10:00:00,BMFBOVESPA:GOLL4,6.44 +184367,2024-01-26 10:00:00,BMFBOVESPA:GOLL4,5.92 +184368,2024-01-29 10:00:00,BMFBOVESPA:GOLL4,3.93 +184369,2024-01-30 10:00:00,BMFBOVESPA:GOLL4,2.87 +184370,2024-01-31 10:00:00,BMFBOVESPA:GOLL4,2.83 +184371,2024-02-01 10:00:00,BMFBOVESPA:GOLL4,2.68 +184372,2024-02-02 10:00:00,BMFBOVESPA:GOLL4,2.5 +184373,2011-05-02 10:00:00,BMFBOVESPA:MGLU3,0.470595 +184374,2011-05-03 10:00:00,BMFBOVESPA:MGLU3,0.466304 +184375,2011-05-04 10:00:00,BMFBOVESPA:MGLU3,0.471454 +184376,2011-05-05 10:00:00,BMFBOVESPA:MGLU3,0.468593 +184377,2011-05-06 10:00:00,BMFBOVESPA:MGLU3,0.46516 +184378,2011-05-09 10:00:00,BMFBOVESPA:MGLU3,0.457722 +184379,2011-05-10 10:00:00,BMFBOVESPA:MGLU3,0.4746 +184380,2011-05-11 10:00:00,BMFBOVESPA:MGLU3,0.469165 +184381,2011-05-12 10:00:00,BMFBOVESPA:MGLU3,0.469737 +184382,2011-05-13 10:00:00,BMFBOVESPA:MGLU3,0.467735 +184383,2011-05-16 10:00:00,BMFBOVESPA:MGLU3,0.462013 +184384,2011-05-17 10:00:00,BMFBOVESPA:MGLU3,0.460583 +184385,2011-05-18 10:00:00,BMFBOVESPA:MGLU3,0.452 +184386,2011-05-19 10:00:00,BMFBOVESPA:MGLU3,0.452859 +184387,2011-05-20 10:00:00,BMFBOVESPA:MGLU3,0.456006 +184388,2011-05-23 10:00:00,BMFBOVESPA:MGLU3,0.454289 +184389,2011-05-24 10:00:00,BMFBOVESPA:MGLU3,0.448281 +184390,2011-05-25 10:00:00,BMFBOVESPA:MGLU3,0.434836 +184391,2011-05-26 10:00:00,BMFBOVESPA:MGLU3,0.449998 +184392,2011-05-27 10:00:00,BMFBOVESPA:MGLU3,0.452 +184393,2011-05-30 10:00:00,BMFBOVESPA:MGLU3,0.456292 +184394,2011-05-31 10:00:00,BMFBOVESPA:MGLU3,0.457722 +184395,2011-06-01 10:00:00,BMFBOVESPA:MGLU3,0.463444 +184396,2011-06-02 10:00:00,BMFBOVESPA:MGLU3,0.469165 +184397,2011-06-03 10:00:00,BMFBOVESPA:MGLU3,0.477747 +184398,2011-06-06 10:00:00,BMFBOVESPA:MGLU3,0.477747 +184399,2011-06-07 10:00:00,BMFBOVESPA:MGLU3,0.477461 +184400,2011-06-08 10:00:00,BMFBOVESPA:MGLU3,0.474314 +184401,2011-06-09 10:00:00,BMFBOVESPA:MGLU3,0.48919 +184402,2011-06-10 10:00:00,BMFBOVESPA:MGLU3,0.490621 +184403,2011-06-13 10:00:00,BMFBOVESPA:MGLU3,0.494912 +184404,2011-06-14 10:00:00,BMFBOVESPA:MGLU3,0.489763 +184405,2011-06-15 10:00:00,BMFBOVESPA:MGLU3,0.483183 +184406,2011-06-16 10:00:00,BMFBOVESPA:MGLU3,0.480608 +184407,2011-06-17 10:00:00,BMFBOVESPA:MGLU3,0.472026 +184408,2011-06-20 10:00:00,BMFBOVESPA:MGLU3,0.463444 +184409,2011-06-21 10:00:00,BMFBOVESPA:MGLU3,0.474887 +184410,2011-06-22 10:00:00,BMFBOVESPA:MGLU3,0.464874 +184411,2011-06-24 10:00:00,BMFBOVESPA:MGLU3,0.463444 +184412,2011-06-27 10:00:00,BMFBOVESPA:MGLU3,0.457722 +184413,2011-06-28 10:00:00,BMFBOVESPA:MGLU3,0.464588 +184414,2011-06-29 10:00:00,BMFBOVESPA:MGLU3,0.469737 +184415,2011-06-30 10:00:00,BMFBOVESPA:MGLU3,0.464874 +184416,2011-07-01 10:00:00,BMFBOVESPA:MGLU3,0.463444 +184417,2011-07-04 10:00:00,BMFBOVESPA:MGLU3,0.469165 +184418,2011-07-05 10:00:00,BMFBOVESPA:MGLU3,0.47975 +184419,2011-07-06 10:00:00,BMFBOVESPA:MGLU3,0.477747 +184420,2011-07-07 10:00:00,BMFBOVESPA:MGLU3,0.469165 +184421,2011-07-08 10:00:00,BMFBOVESPA:MGLU3,0.466304 +184422,2011-07-11 10:00:00,BMFBOVESPA:MGLU3,0.444849 +184423,2011-07-12 10:00:00,BMFBOVESPA:MGLU3,0.456292 +184424,2011-07-13 10:00:00,BMFBOVESPA:MGLU3,0.45057 +184425,2011-07-14 10:00:00,BMFBOVESPA:MGLU3,0.429114 +184426,2011-07-15 10:00:00,BMFBOVESPA:MGLU3,0.414811 +184427,2011-07-18 10:00:00,BMFBOVESPA:MGLU3,0.396788 +184428,2011-07-19 10:00:00,BMFBOVESPA:MGLU3,0.423393 +184429,2011-07-20 10:00:00,BMFBOVESPA:MGLU3,0.409375 +184430,2011-07-21 10:00:00,BMFBOVESPA:MGLU3,0.410233 +184431,2011-07-22 10:00:00,BMFBOVESPA:MGLU3,0.426254 +184432,2011-07-25 10:00:00,BMFBOVESPA:MGLU3,0.426254 +184433,2011-07-26 10:00:00,BMFBOVESPA:MGLU3,0.441702 +184434,2011-07-27 10:00:00,BMFBOVESPA:MGLU3,0.427398 +184435,2011-07-28 10:00:00,BMFBOVESPA:MGLU3,0.404798 +184436,2011-07-29 10:00:00,BMFBOVESPA:MGLU3,0.394785 +184437,2011-08-01 10:00:00,BMFBOVESPA:MGLU3,0.400221 +184438,2011-08-02 10:00:00,BMFBOVESPA:MGLU3,0.399935 +184439,2011-08-03 10:00:00,BMFBOVESPA:MGLU3,0.384773 +184440,2011-08-04 10:00:00,BMFBOVESPA:MGLU3,0.351874 +184441,2011-08-05 10:00:00,BMFBOVESPA:MGLU3,0.338714 +184442,2011-08-08 10:00:00,BMFBOVESPA:MGLU3,0.314684 +184443,2011-08-09 10:00:00,BMFBOVESPA:MGLU3,0.320405 +184444,2011-08-10 10:00:00,BMFBOVESPA:MGLU3,0.321836 +184445,2011-08-11 10:00:00,BMFBOVESPA:MGLU3,0.357309 +184446,2011-08-12 10:00:00,BMFBOVESPA:MGLU3,0.377335 +184447,2011-08-15 10:00:00,BMFBOVESPA:MGLU3,0.38277 +184448,2011-08-16 10:00:00,BMFBOVESPA:MGLU3,0.375904 +184449,2011-08-17 10:00:00,BMFBOVESPA:MGLU3,0.378193 +184450,2011-08-18 10:00:00,BMFBOVESPA:MGLU3,0.379623 +184451,2011-08-19 10:00:00,BMFBOVESPA:MGLU3,0.367322 +184452,2011-08-22 10:00:00,BMFBOVESPA:MGLU3,0.365605 +184453,2011-08-23 10:00:00,BMFBOVESPA:MGLU3,0.363889 +184454,2011-08-24 10:00:00,BMFBOVESPA:MGLU3,0.357595 +184455,2011-08-25 10:00:00,BMFBOVESPA:MGLU3,0.351874 +184456,2011-08-26 10:00:00,BMFBOVESPA:MGLU3,0.340431 +184457,2011-08-29 10:00:00,BMFBOVESPA:MGLU3,0.347583 +184458,2011-08-30 10:00:00,BMFBOVESPA:MGLU3,0.353304 +184459,2011-08-31 10:00:00,BMFBOVESPA:MGLU3,0.367608 +184460,2011-09-01 10:00:00,BMFBOVESPA:MGLU3,0.399648 +184461,2011-09-02 10:00:00,BMFBOVESPA:MGLU3,0.406228 +184462,2011-09-05 10:00:00,BMFBOVESPA:MGLU3,0.404512 +184463,2011-09-06 10:00:00,BMFBOVESPA:MGLU3,0.420246 +184464,2011-09-08 10:00:00,BMFBOVESPA:MGLU3,0.417385 +184465,2011-09-09 10:00:00,BMFBOVESPA:MGLU3,0.41195 +184466,2011-09-12 10:00:00,BMFBOVESPA:MGLU3,0.416241 +184467,2011-09-13 10:00:00,BMFBOVESPA:MGLU3,0.407659 +184468,2011-09-14 10:00:00,BMFBOVESPA:MGLU3,0.400507 +184469,2011-09-15 10:00:00,BMFBOVESPA:MGLU3,0.400221 +184470,2011-09-16 10:00:00,BMFBOVESPA:MGLU3,0.394785 +184471,2011-09-19 10:00:00,BMFBOVESPA:MGLU3,0.395643 +184472,2011-09-20 10:00:00,BMFBOVESPA:MGLU3,0.386203 +184473,2011-09-21 10:00:00,BMFBOVESPA:MGLU3,0.37476 +184474,2011-09-22 10:00:00,BMFBOVESPA:MGLU3,0.348727 +184475,2011-09-23 10:00:00,BMFBOVESPA:MGLU3,0.346152 +184476,2011-09-26 10:00:00,BMFBOVESPA:MGLU3,0.348441 +184477,2011-09-27 10:00:00,BMFBOVESPA:MGLU3,0.357309 +184478,2011-09-28 10:00:00,BMFBOVESPA:MGLU3,0.351874 +184479,2011-09-29 10:00:00,BMFBOVESPA:MGLU3,0.347583 +184480,2011-09-30 10:00:00,BMFBOVESPA:MGLU3,0.335853 +184481,2011-10-03 10:00:00,BMFBOVESPA:MGLU3,0.320978 +184482,2011-10-04 10:00:00,BMFBOVESPA:MGLU3,0.320119 +184483,2011-10-05 10:00:00,BMFBOVESPA:MGLU3,0.327557 +184484,2011-10-06 10:00:00,BMFBOVESPA:MGLU3,0.331848 +184485,2011-10-07 10:00:00,BMFBOVESPA:MGLU3,0.320405 +184486,2011-10-10 10:00:00,BMFBOVESPA:MGLU3,0.331848 +184487,2011-10-11 10:00:00,BMFBOVESPA:MGLU3,0.333279 +184488,2011-10-13 10:00:00,BMFBOVESPA:MGLU3,0.342719 +184489,2011-10-14 10:00:00,BMFBOVESPA:MGLU3,0.350157 +184490,2011-10-17 09:00:00,BMFBOVESPA:MGLU3,0.341861 +184491,2011-10-18 09:00:00,BMFBOVESPA:MGLU3,0.343291 +184492,2011-10-19 09:00:00,BMFBOVESPA:MGLU3,0.356165 +184493,2011-10-20 09:00:00,BMFBOVESPA:MGLU3,0.356737 +184494,2011-10-21 09:00:00,BMFBOVESPA:MGLU3,0.356737 +184495,2011-10-24 09:00:00,BMFBOVESPA:MGLU3,0.35874 +184496,2011-10-25 09:00:00,BMFBOVESPA:MGLU3,0.355307 +184497,2011-10-26 09:00:00,BMFBOVESPA:MGLU3,0.360456 +184498,2011-10-27 09:00:00,BMFBOVESPA:MGLU3,0.370469 +184499,2011-10-28 09:00:00,BMFBOVESPA:MGLU3,0.383342 +184500,2011-10-31 09:00:00,BMFBOVESPA:MGLU3,0.377621 +184501,2011-11-01 09:00:00,BMFBOVESPA:MGLU3,0.366178 +184502,2011-11-03 09:00:00,BMFBOVESPA:MGLU3,0.37619 +184503,2011-11-04 09:00:00,BMFBOVESPA:MGLU3,0.371613 +184504,2011-11-07 09:00:00,BMFBOVESPA:MGLU3,0.379051 +184505,2011-11-08 09:00:00,BMFBOVESPA:MGLU3,0.373329 +184506,2011-11-09 09:00:00,BMFBOVESPA:MGLU3,0.360456 +184507,2011-11-10 09:00:00,BMFBOVESPA:MGLU3,0.363317 +184508,2011-11-11 09:00:00,BMFBOVESPA:MGLU3,0.339 +184509,2011-11-14 09:00:00,BMFBOVESPA:MGLU3,0.325841 +184510,2011-11-16 09:00:00,BMFBOVESPA:MGLU3,0.316114 +184511,2011-11-17 09:00:00,BMFBOVESPA:MGLU3,0.317545 +184512,2011-11-18 09:00:00,BMFBOVESPA:MGLU3,0.319261 +184513,2011-11-21 09:00:00,BMFBOVESPA:MGLU3,0.30038 +184514,2011-11-22 09:00:00,BMFBOVESPA:MGLU3,0.28579 +184515,2011-11-23 09:00:00,BMFBOVESPA:MGLU3,0.281499 +184516,2011-11-24 09:00:00,BMFBOVESPA:MGLU3,0.286076 +184517,2011-11-25 09:00:00,BMFBOVESPA:MGLU3,0.285218 +184518,2011-11-28 09:00:00,BMFBOVESPA:MGLU3,0.294659 +184519,2011-11-29 09:00:00,BMFBOVESPA:MGLU3,0.294659 +184520,2011-11-30 09:00:00,BMFBOVESPA:MGLU3,0.311823 +184521,2011-12-01 09:00:00,BMFBOVESPA:MGLU3,0.337284 +184522,2011-12-02 09:00:00,BMFBOVESPA:MGLU3,0.328702 +184523,2011-12-05 09:00:00,BMFBOVESPA:MGLU3,0.320405 +184524,2011-12-06 09:00:00,BMFBOVESPA:MGLU3,0.311823 +184525,2011-12-07 09:00:00,BMFBOVESPA:MGLU3,0.307532 +184526,2011-12-08 09:00:00,BMFBOVESPA:MGLU3,0.297519 +184527,2011-12-09 09:00:00,BMFBOVESPA:MGLU3,0.30181 +184528,2011-12-12 09:00:00,BMFBOVESPA:MGLU3,0.299808 +184529,2011-12-13 09:00:00,BMFBOVESPA:MGLU3,0.297519 +184530,2011-12-14 09:00:00,BMFBOVESPA:MGLU3,0.284646 +184531,2011-12-15 09:00:00,BMFBOVESPA:MGLU3,0.288937 +184532,2011-12-16 09:00:00,BMFBOVESPA:MGLU3,0.30038 +184533,2011-12-19 09:00:00,BMFBOVESPA:MGLU3,0.290367 +184534,2011-12-20 09:00:00,BMFBOVESPA:MGLU3,0.297233 +184535,2011-12-21 09:00:00,BMFBOVESPA:MGLU3,0.280355 +184536,2011-12-22 09:00:00,BMFBOVESPA:MGLU3,0.258899 +184537,2011-12-23 09:00:00,BMFBOVESPA:MGLU3,0.266051 +184538,2011-12-26 09:00:00,BMFBOVESPA:MGLU3,0.269198 +184539,2011-12-27 09:00:00,BMFBOVESPA:MGLU3,0.264907 +184540,2011-12-28 09:00:00,BMFBOVESPA:MGLU3,0.264907 +184541,2011-12-29 09:00:00,BMFBOVESPA:MGLU3,0.272917 +184542,2012-01-02 09:00:00,BMFBOVESPA:MGLU3,0.266051 +184543,2012-01-03 09:00:00,BMFBOVESPA:MGLU3,0.264334 +184544,2012-01-04 09:00:00,BMFBOVESPA:MGLU3,0.26176 +184545,2012-01-05 09:00:00,BMFBOVESPA:MGLU3,0.259471 +184546,2012-01-06 09:00:00,BMFBOVESPA:MGLU3,0.266623 +184547,2012-01-09 09:00:00,BMFBOVESPA:MGLU3,0.264048 +184548,2012-01-10 09:00:00,BMFBOVESPA:MGLU3,0.260329 +184549,2012-01-11 09:00:00,BMFBOVESPA:MGLU3,0.264621 +184550,2012-01-12 09:00:00,BMFBOVESPA:MGLU3,0.267481 +184551,2012-01-13 09:00:00,BMFBOVESPA:MGLU3,0.270628 +184552,2012-01-16 09:00:00,BMFBOVESPA:MGLU3,0.272631 +184553,2012-01-17 09:00:00,BMFBOVESPA:MGLU3,0.275491 +184554,2012-01-18 09:00:00,BMFBOVESPA:MGLU3,0.274633 +184555,2012-01-19 09:00:00,BMFBOVESPA:MGLU3,0.276636 +184556,2012-01-20 09:00:00,BMFBOVESPA:MGLU3,0.278352 +184557,2012-01-23 09:00:00,BMFBOVESPA:MGLU3,0.278924 +184558,2012-01-24 09:00:00,BMFBOVESPA:MGLU3,0.274633 +184559,2012-01-26 09:00:00,BMFBOVESPA:MGLU3,0.288937 +184560,2012-01-27 09:00:00,BMFBOVESPA:MGLU3,0.295803 +184561,2012-01-30 09:00:00,BMFBOVESPA:MGLU3,0.286076 +184562,2012-01-31 09:00:00,BMFBOVESPA:MGLU3,0.286648 +184563,2012-02-01 09:00:00,BMFBOVESPA:MGLU3,0.294659 +184564,2012-02-02 09:00:00,BMFBOVESPA:MGLU3,0.30038 +184565,2012-02-03 09:00:00,BMFBOVESPA:MGLU3,0.291226 +184566,2012-02-06 09:00:00,BMFBOVESPA:MGLU3,0.278924 +184567,2012-02-07 09:00:00,BMFBOVESPA:MGLU3,0.284074 +184568,2012-02-08 09:00:00,BMFBOVESPA:MGLU3,0.282357 +184569,2012-02-09 09:00:00,BMFBOVESPA:MGLU3,0.283215 +184570,2012-02-10 09:00:00,BMFBOVESPA:MGLU3,0.28579 +184571,2012-02-13 09:00:00,BMFBOVESPA:MGLU3,0.28436 +184572,2012-02-14 09:00:00,BMFBOVESPA:MGLU3,0.282929 +184573,2012-02-15 09:00:00,BMFBOVESPA:MGLU3,0.291798 +184574,2012-02-16 09:00:00,BMFBOVESPA:MGLU3,0.287793 +184575,2012-02-17 09:00:00,BMFBOVESPA:MGLU3,0.291798 +184576,2012-02-22 09:00:00,BMFBOVESPA:MGLU3,0.299522 +184577,2012-02-23 09:00:00,BMFBOVESPA:MGLU3,0.318975 +184578,2012-02-24 09:00:00,BMFBOVESPA:MGLU3,0.334709 +184579,2012-02-27 10:00:00,BMFBOVESPA:MGLU3,0.33614 +184580,2012-02-28 10:00:00,BMFBOVESPA:MGLU3,0.335567 +184581,2012-02-29 10:00:00,BMFBOVESPA:MGLU3,0.339 +184582,2012-03-01 10:00:00,BMFBOVESPA:MGLU3,0.336712 +184583,2012-03-02 10:00:00,BMFBOVESPA:MGLU3,0.342433 +184584,2012-03-05 10:00:00,BMFBOVESPA:MGLU3,0.33757 +184585,2012-03-06 10:00:00,BMFBOVESPA:MGLU3,0.333279 +184586,2012-03-07 10:00:00,BMFBOVESPA:MGLU3,0.342719 +184587,2012-03-08 10:00:00,BMFBOVESPA:MGLU3,0.360456 +184588,2012-03-09 10:00:00,BMFBOVESPA:MGLU3,0.352446 +184589,2012-03-12 10:00:00,BMFBOVESPA:MGLU3,0.344722 +184590,2012-03-13 10:00:00,BMFBOVESPA:MGLU3,0.344722 +184591,2012-03-14 10:00:00,BMFBOVESPA:MGLU3,0.340431 +184592,2012-03-15 10:00:00,BMFBOVESPA:MGLU3,0.333279 +184593,2012-03-16 10:00:00,BMFBOVESPA:MGLU3,0.328988 +184594,2012-03-19 10:00:00,BMFBOVESPA:MGLU3,0.329274 +184595,2012-03-20 10:00:00,BMFBOVESPA:MGLU3,0.331848 +184596,2012-03-21 10:00:00,BMFBOVESPA:MGLU3,0.331276 +184597,2012-03-22 10:00:00,BMFBOVESPA:MGLU3,0.328702 +184598,2012-03-23 10:00:00,BMFBOVESPA:MGLU3,0.341575 +184599,2012-03-26 10:00:00,BMFBOVESPA:MGLU3,0.349299 +184600,2012-03-27 10:00:00,BMFBOVESPA:MGLU3,0.340431 +184601,2012-03-28 10:00:00,BMFBOVESPA:MGLU3,0.334137 +184602,2012-03-29 10:00:00,BMFBOVESPA:MGLU3,0.332421 +184603,2012-03-30 10:00:00,BMFBOVESPA:MGLU3,0.342147 +184604,2012-04-02 10:00:00,BMFBOVESPA:MGLU3,0.353018 +184605,2012-04-03 10:00:00,BMFBOVESPA:MGLU3,0.354735 +184606,2012-04-04 10:00:00,BMFBOVESPA:MGLU3,0.353304 +184607,2012-04-05 10:00:00,BMFBOVESPA:MGLU3,0.343864 +184608,2012-04-09 10:00:00,BMFBOVESPA:MGLU3,0.333565 +184609,2012-04-10 10:00:00,BMFBOVESPA:MGLU3,0.337284 +184610,2012-04-11 10:00:00,BMFBOVESPA:MGLU3,0.331562 +184611,2012-04-12 10:00:00,BMFBOVESPA:MGLU3,0.347583 +184612,2012-04-13 10:00:00,BMFBOVESPA:MGLU3,0.351016 +184613,2012-04-16 10:00:00,BMFBOVESPA:MGLU3,0.357595 +184614,2012-04-17 10:00:00,BMFBOVESPA:MGLU3,0.360456 +184615,2012-04-18 10:00:00,BMFBOVESPA:MGLU3,0.358167 +184616,2012-04-19 10:00:00,BMFBOVESPA:MGLU3,0.352446 +184617,2012-04-20 10:00:00,BMFBOVESPA:MGLU3,0.341289 +184618,2012-04-23 10:00:00,BMFBOVESPA:MGLU3,0.328988 +184619,2012-04-24 10:00:00,BMFBOVESPA:MGLU3,0.325555 +184620,2012-04-25 10:00:00,BMFBOVESPA:MGLU3,0.326127 +184621,2012-04-26 10:00:00,BMFBOVESPA:MGLU3,0.314684 +184622,2012-04-27 10:00:00,BMFBOVESPA:MGLU3,0.324697 +184623,2012-04-30 10:00:00,BMFBOVESPA:MGLU3,0.325555 +184624,2012-05-02 10:00:00,BMFBOVESPA:MGLU3,0.332569 +184625,2012-05-03 10:00:00,BMFBOVESPA:MGLU3,0.345746 +184626,2012-05-04 10:00:00,BMFBOVESPA:MGLU3,0.349183 +184627,2012-05-07 10:00:00,BMFBOVESPA:MGLU3,0.358063 +184628,2012-05-08 10:00:00,BMFBOVESPA:MGLU3,0.352334 +184629,2012-05-09 10:00:00,BMFBOVESPA:MGLU3,0.356631 +184630,2012-05-10 10:00:00,BMFBOVESPA:MGLU3,0.353766 +184631,2012-05-11 10:00:00,BMFBOVESPA:MGLU3,0.3446 +184632,2012-05-14 10:00:00,BMFBOVESPA:MGLU3,0.326553 +184633,2012-05-15 10:00:00,BMFBOVESPA:MGLU3,0.293612 +184634,2012-05-16 10:00:00,BMFBOVESPA:MGLU3,0.284159 +184635,2012-05-17 10:00:00,BMFBOVESPA:MGLU3,0.276711 +184636,2012-05-18 10:00:00,BMFBOVESPA:MGLU3,0.257519 +184637,2012-05-21 10:00:00,BMFBOVESPA:MGLU3,0.261816 +184638,2012-05-22 10:00:00,BMFBOVESPA:MGLU3,0.259238 +184639,2012-05-23 10:00:00,BMFBOVESPA:MGLU3,0.262102 +184640,2012-05-24 10:00:00,BMFBOVESPA:MGLU3,0.249212 +184641,2012-05-25 10:00:00,BMFBOVESPA:MGLU3,0.262961 +184642,2012-05-28 10:00:00,BMFBOVESPA:MGLU3,0.277284 +184643,2012-05-29 10:00:00,BMFBOVESPA:MGLU3,0.276425 +184644,2012-05-30 10:00:00,BMFBOVESPA:MGLU3,0.270409 +184645,2012-05-31 10:00:00,BMFBOVESPA:MGLU3,0.267258 +184646,2012-06-01 10:00:00,BMFBOVESPA:MGLU3,0.257805 +184647,2012-06-04 10:00:00,BMFBOVESPA:MGLU3,0.256659 +184648,2012-06-05 10:00:00,BMFBOVESPA:MGLU3,0.254941 +184649,2012-06-06 10:00:00,BMFBOVESPA:MGLU3,0.26067 +184650,2012-06-08 10:00:00,BMFBOVESPA:MGLU3,0.261816 +184651,2012-06-11 10:00:00,BMFBOVESPA:MGLU3,0.270123 +184652,2012-06-12 10:00:00,BMFBOVESPA:MGLU3,0.281581 +184653,2012-06-13 10:00:00,BMFBOVESPA:MGLU3,0.281294 +184654,2012-06-14 10:00:00,BMFBOVESPA:MGLU3,0.283586 +184655,2012-06-15 10:00:00,BMFBOVESPA:MGLU3,0.287883 +184656,2012-06-18 10:00:00,BMFBOVESPA:MGLU3,0.288455 +184657,2012-06-19 10:00:00,BMFBOVESPA:MGLU3,0.292752 +184658,2012-06-20 10:00:00,BMFBOVESPA:MGLU3,0.286164 +184659,2012-06-21 10:00:00,BMFBOVESPA:MGLU3,0.275565 +184660,2012-06-22 10:00:00,BMFBOVESPA:MGLU3,0.275565 +184661,2012-06-25 10:00:00,BMFBOVESPA:MGLU3,0.27356 +184662,2012-06-26 10:00:00,BMFBOVESPA:MGLU3,0.263534 +184663,2012-06-27 10:00:00,BMFBOVESPA:MGLU3,0.254941 +184664,2012-06-28 10:00:00,BMFBOVESPA:MGLU3,0.254941 +184665,2012-06-29 10:00:00,BMFBOVESPA:MGLU3,0.269263 +184666,2012-07-02 10:00:00,BMFBOVESPA:MGLU3,0.268404 +184667,2012-07-03 10:00:00,BMFBOVESPA:MGLU3,0.276425 +184668,2012-07-04 10:00:00,BMFBOVESPA:MGLU3,0.277857 +184669,2012-07-05 10:00:00,BMFBOVESPA:MGLU3,0.27356 +184670,2012-07-06 10:00:00,BMFBOVESPA:MGLU3,0.274992 +184671,2012-07-10 10:00:00,BMFBOVESPA:MGLU3,0.269263 +184672,2012-07-11 10:00:00,BMFBOVESPA:MGLU3,0.260097 +184673,2012-07-12 10:00:00,BMFBOVESPA:MGLU3,0.264107 +184674,2012-07-13 10:00:00,BMFBOVESPA:MGLU3,0.26955 +184675,2012-07-16 10:00:00,BMFBOVESPA:MGLU3,0.265826 +184676,2012-07-17 10:00:00,BMFBOVESPA:MGLU3,0.262388 +184677,2012-07-18 10:00:00,BMFBOVESPA:MGLU3,0.267831 +184678,2012-07-19 10:00:00,BMFBOVESPA:MGLU3,0.278716 +184679,2012-07-20 10:00:00,BMFBOVESPA:MGLU3,0.279003 +184680,2012-07-23 10:00:00,BMFBOVESPA:MGLU3,0.276425 +184681,2012-07-24 10:00:00,BMFBOVESPA:MGLU3,0.26468 +184682,2012-07-25 10:00:00,BMFBOVESPA:MGLU3,0.263534 +184683,2012-07-26 10:00:00,BMFBOVESPA:MGLU3,0.276138 +184684,2012-07-27 10:00:00,BMFBOVESPA:MGLU3,0.285018 +184685,2012-07-30 10:00:00,BMFBOVESPA:MGLU3,0.289028 +184686,2012-07-31 10:00:00,BMFBOVESPA:MGLU3,0.293612 +184687,2012-08-01 10:00:00,BMFBOVESPA:MGLU3,0.301346 +184688,2012-08-02 10:00:00,BMFBOVESPA:MGLU3,0.299627 +184689,2012-08-03 10:00:00,BMFBOVESPA:MGLU3,0.304783 +184690,2012-08-06 10:00:00,BMFBOVESPA:MGLU3,0.319392 +184691,2012-08-07 10:00:00,BMFBOVESPA:MGLU3,0.310226 +184692,2012-08-08 10:00:00,BMFBOVESPA:MGLU3,0.303637 +184693,2012-08-09 10:00:00,BMFBOVESPA:MGLU3,0.308793 +184694,2012-08-10 10:00:00,BMFBOVESPA:MGLU3,0.307648 +184695,2012-08-13 10:00:00,BMFBOVESPA:MGLU3,0.300773 +184696,2012-08-14 10:00:00,BMFBOVESPA:MGLU3,0.319679 +184697,2012-08-15 10:00:00,BMFBOVESPA:MGLU3,0.314809 +184698,2012-08-16 10:00:00,BMFBOVESPA:MGLU3,0.313663 +184699,2012-08-17 10:00:00,BMFBOVESPA:MGLU3,0.317673 +184700,2012-08-20 10:00:00,BMFBOVESPA:MGLU3,0.315095 +184701,2012-08-21 10:00:00,BMFBOVESPA:MGLU3,0.309939 +184702,2012-08-22 10:00:00,BMFBOVESPA:MGLU3,0.308507 +184703,2012-08-23 10:00:00,BMFBOVESPA:MGLU3,0.308793 +184704,2012-08-24 10:00:00,BMFBOVESPA:MGLU3,0.31796 +184705,2012-08-27 10:00:00,BMFBOVESPA:MGLU3,0.33085 +184706,2012-08-28 10:00:00,BMFBOVESPA:MGLU3,0.335147 +184707,2012-08-29 10:00:00,BMFBOVESPA:MGLU3,0.319392 +184708,2012-08-30 10:00:00,BMFBOVESPA:MGLU3,0.313663 +184709,2012-08-31 10:00:00,BMFBOVESPA:MGLU3,0.323689 +184710,2012-09-03 10:00:00,BMFBOVESPA:MGLU3,0.323689 +184711,2012-09-04 10:00:00,BMFBOVESPA:MGLU3,0.329991 +184712,2012-09-05 10:00:00,BMFBOVESPA:MGLU3,0.332569 +184713,2012-09-06 10:00:00,BMFBOVESPA:MGLU3,0.351188 +184714,2012-09-10 10:00:00,BMFBOVESPA:MGLU3,0.358063 +184715,2012-09-11 10:00:00,BMFBOVESPA:MGLU3,0.36236 +184716,2012-09-12 10:00:00,BMFBOVESPA:MGLU3,0.367802 +184717,2012-09-13 10:00:00,BMFBOVESPA:MGLU3,0.377542 +184718,2012-09-14 10:00:00,BMFBOVESPA:MGLU3,0.368375 +184719,2012-09-17 10:00:00,BMFBOVESPA:MGLU3,0.375536 +184720,2012-09-18 10:00:00,BMFBOVESPA:MGLU3,0.369521 +184721,2012-09-19 10:00:00,BMFBOVESPA:MGLU3,0.37038 +184722,2012-09-20 10:00:00,BMFBOVESPA:MGLU3,0.373818 +184723,2012-09-21 10:00:00,BMFBOVESPA:MGLU3,0.373818 +184724,2012-09-24 10:00:00,BMFBOVESPA:MGLU3,0.372385 +184725,2012-09-25 10:00:00,BMFBOVESPA:MGLU3,0.37525 +184726,2012-09-26 10:00:00,BMFBOVESPA:MGLU3,0.365224 +184727,2012-09-27 10:00:00,BMFBOVESPA:MGLU3,0.360355 +184728,2012-09-28 10:00:00,BMFBOVESPA:MGLU3,0.350615 +184729,2012-10-01 10:00:00,BMFBOVESPA:MGLU3,0.349469 +184730,2012-10-02 10:00:00,BMFBOVESPA:MGLU3,0.344027 +184731,2012-10-03 10:00:00,BMFBOVESPA:MGLU3,0.338298 +184732,2012-10-04 10:00:00,BMFBOVESPA:MGLU3,0.358063 +184733,2012-10-05 10:00:00,BMFBOVESPA:MGLU3,0.368089 +184734,2012-10-08 10:00:00,BMFBOVESPA:MGLU3,0.356631 +184735,2012-10-09 10:00:00,BMFBOVESPA:MGLU3,0.350615 +184736,2012-10-10 10:00:00,BMFBOVESPA:MGLU3,0.372385 +184737,2012-10-11 10:00:00,BMFBOVESPA:MGLU3,0.368948 +184738,2012-10-15 10:00:00,BMFBOVESPA:MGLU3,0.372385 +184739,2012-10-16 10:00:00,BMFBOVESPA:MGLU3,0.368662 +184740,2012-10-17 10:00:00,BMFBOVESPA:MGLU3,0.362073 +184741,2012-10-18 10:00:00,BMFBOVESPA:MGLU3,0.358063 +184742,2012-10-19 10:00:00,BMFBOVESPA:MGLU3,0.349469 +184743,2012-10-22 09:00:00,BMFBOVESPA:MGLU3,0.357204 +184744,2012-10-23 09:00:00,BMFBOVESPA:MGLU3,0.348324 +184745,2012-10-24 09:00:00,BMFBOVESPA:MGLU3,0.347178 +184746,2012-10-25 09:00:00,BMFBOVESPA:MGLU3,0.340017 +184747,2012-10-26 09:00:00,BMFBOVESPA:MGLU3,0.329418 +184748,2012-10-29 09:00:00,BMFBOVESPA:MGLU3,0.32684 +184749,2012-10-30 09:00:00,BMFBOVESPA:MGLU3,0.323689 +184750,2012-10-31 09:00:00,BMFBOVESPA:MGLU3,0.323975 +184751,2012-11-01 09:00:00,BMFBOVESPA:MGLU3,0.329418 +184752,2012-11-05 09:00:00,BMFBOVESPA:MGLU3,0.335147 +184753,2012-11-06 09:00:00,BMFBOVESPA:MGLU3,0.337152 +184754,2012-11-07 09:00:00,BMFBOVESPA:MGLU3,0.32684 +184755,2012-11-08 09:00:00,BMFBOVESPA:MGLU3,0.326553 +184756,2012-11-09 09:00:00,BMFBOVESPA:MGLU3,0.320538 +184757,2012-11-12 09:00:00,BMFBOVESPA:MGLU3,0.310799 +184758,2012-11-13 09:00:00,BMFBOVESPA:MGLU3,0.306502 +184759,2012-11-14 09:00:00,BMFBOVESPA:MGLU3,0.305929 +184760,2012-11-16 09:00:00,BMFBOVESPA:MGLU3,0.303064 +184761,2012-11-19 09:00:00,BMFBOVESPA:MGLU3,0.300773 +184762,2012-11-21 09:00:00,BMFBOVESPA:MGLU3,0.301059 +184763,2012-11-22 09:00:00,BMFBOVESPA:MGLU3,0.299341 +184764,2012-11-23 09:00:00,BMFBOVESPA:MGLU3,0.306502 +184765,2012-11-26 09:00:00,BMFBOVESPA:MGLU3,0.309939 +184766,2012-11-27 09:00:00,BMFBOVESPA:MGLU3,0.305643 +184767,2012-11-28 09:00:00,BMFBOVESPA:MGLU3,0.300773 +184768,2012-11-29 09:00:00,BMFBOVESPA:MGLU3,0.316528 +184769,2012-11-30 09:00:00,BMFBOVESPA:MGLU3,0.322257 +184770,2012-12-03 09:00:00,BMFBOVESPA:MGLU3,0.328559 +184771,2012-12-04 09:00:00,BMFBOVESPA:MGLU3,0.32598 +184772,2012-12-05 09:00:00,BMFBOVESPA:MGLU3,0.315095 +184773,2012-12-06 09:00:00,BMFBOVESPA:MGLU3,0.318819 +184774,2012-12-07 09:00:00,BMFBOVESPA:MGLU3,0.326553 +184775,2012-12-10 09:00:00,BMFBOVESPA:MGLU3,0.328272 +184776,2012-12-11 09:00:00,BMFBOVESPA:MGLU3,0.325121 +184777,2012-12-12 09:00:00,BMFBOVESPA:MGLU3,0.323975 +184778,2012-12-13 09:00:00,BMFBOVESPA:MGLU3,0.323689 +184779,2012-12-14 09:00:00,BMFBOVESPA:MGLU3,0.342308 +184780,2012-12-17 09:00:00,BMFBOVESPA:MGLU3,0.347178 +184781,2012-12-18 09:00:00,BMFBOVESPA:MGLU3,0.347464 +184782,2012-12-19 09:00:00,BMFBOVESPA:MGLU3,0.344313 +184783,2012-12-20 09:00:00,BMFBOVESPA:MGLU3,0.353193 +184784,2012-12-21 09:00:00,BMFBOVESPA:MGLU3,0.344027 +184785,2012-12-26 09:00:00,BMFBOVESPA:MGLU3,0.355771 +184786,2012-12-27 09:00:00,BMFBOVESPA:MGLU3,0.349469 +184787,2012-12-28 09:00:00,BMFBOVESPA:MGLU3,0.348037 +184788,2013-01-02 09:00:00,BMFBOVESPA:MGLU3,0.368089 +184789,2013-01-03 09:00:00,BMFBOVESPA:MGLU3,0.383271 +184790,2013-01-04 09:00:00,BMFBOVESPA:MGLU3,0.378114 +184791,2013-01-07 09:00:00,BMFBOVESPA:MGLU3,0.372099 +184792,2013-01-08 09:00:00,BMFBOVESPA:MGLU3,0.369521 +184793,2013-01-09 09:00:00,BMFBOVESPA:MGLU3,0.363792 +184794,2013-01-10 09:00:00,BMFBOVESPA:MGLU3,0.368089 +184795,2013-01-11 09:00:00,BMFBOVESPA:MGLU3,0.361214 +184796,2013-01-14 09:00:00,BMFBOVESPA:MGLU3,0.37124 +184797,2013-01-15 09:00:00,BMFBOVESPA:MGLU3,0.370953 +184798,2013-01-16 09:00:00,BMFBOVESPA:MGLU3,0.363792 +184799,2013-01-17 09:00:00,BMFBOVESPA:MGLU3,0.355198 +184800,2013-01-18 09:00:00,BMFBOVESPA:MGLU3,0.350042 +184801,2013-01-21 09:00:00,BMFBOVESPA:MGLU3,0.348037 +184802,2013-01-22 09:00:00,BMFBOVESPA:MGLU3,0.340017 +184803,2013-01-23 09:00:00,BMFBOVESPA:MGLU3,0.336866 +184804,2013-01-24 09:00:00,BMFBOVESPA:MGLU3,0.329418 +184805,2013-01-28 09:00:00,BMFBOVESPA:MGLU3,0.336579 +184806,2013-01-29 09:00:00,BMFBOVESPA:MGLU3,0.344313 +184807,2013-01-30 09:00:00,BMFBOVESPA:MGLU3,0.338011 +184808,2013-01-31 09:00:00,BMFBOVESPA:MGLU3,0.34374 +184809,2013-02-01 09:00:00,BMFBOVESPA:MGLU3,0.359782 +184810,2013-02-04 09:00:00,BMFBOVESPA:MGLU3,0.360641 +184811,2013-02-05 09:00:00,BMFBOVESPA:MGLU3,0.339157 +184812,2013-02-06 09:00:00,BMFBOVESPA:MGLU3,0.328845 +184813,2013-02-07 09:00:00,BMFBOVESPA:MGLU3,0.327126 +184814,2013-02-08 09:00:00,BMFBOVESPA:MGLU3,0.323689 +184815,2013-02-13 09:00:00,BMFBOVESPA:MGLU3,0.318819 +184816,2013-02-14 09:00:00,BMFBOVESPA:MGLU3,0.322543 +184817,2013-02-15 09:00:00,BMFBOVESPA:MGLU3,0.312517 +184818,2013-02-18 10:00:00,BMFBOVESPA:MGLU3,0.30507 +184819,2013-02-19 10:00:00,BMFBOVESPA:MGLU3,0.315095 +184820,2013-02-20 10:00:00,BMFBOVESPA:MGLU3,0.304497 +184821,2013-02-21 10:00:00,BMFBOVESPA:MGLU3,0.307934 +184822,2013-02-22 10:00:00,BMFBOVESPA:MGLU3,0.30908 +184823,2013-02-25 10:00:00,BMFBOVESPA:MGLU3,0.304497 +184824,2013-02-26 10:00:00,BMFBOVESPA:MGLU3,0.301632 +184825,2013-02-27 10:00:00,BMFBOVESPA:MGLU3,0.294471 +184826,2013-02-28 10:00:00,BMFBOVESPA:MGLU3,0.290461 +184827,2013-03-01 10:00:00,BMFBOVESPA:MGLU3,0.285018 +184828,2013-03-04 10:00:00,BMFBOVESPA:MGLU3,0.271268 +184829,2013-03-05 10:00:00,BMFBOVESPA:MGLU3,0.277857 +184830,2013-03-06 10:00:00,BMFBOVESPA:MGLU3,0.279289 +184831,2013-03-07 10:00:00,BMFBOVESPA:MGLU3,0.272128 +184832,2013-03-08 10:00:00,BMFBOVESPA:MGLU3,0.26955 +184833,2013-03-11 10:00:00,BMFBOVESPA:MGLU3,0.276138 +184834,2013-03-12 10:00:00,BMFBOVESPA:MGLU3,0.282154 +184835,2013-03-13 10:00:00,BMFBOVESPA:MGLU3,0.269836 +184836,2013-03-14 10:00:00,BMFBOVESPA:MGLU3,0.273847 +184837,2013-03-15 10:00:00,BMFBOVESPA:MGLU3,0.268977 +184838,2013-03-18 10:00:00,BMFBOVESPA:MGLU3,0.263821 +184839,2013-03-19 10:00:00,BMFBOVESPA:MGLU3,0.262102 +184840,2013-03-20 10:00:00,BMFBOVESPA:MGLU3,0.261243 +184841,2013-03-21 10:00:00,BMFBOVESPA:MGLU3,0.265253 +184842,2013-03-22 10:00:00,BMFBOVESPA:MGLU3,0.262102 +184843,2013-03-25 10:00:00,BMFBOVESPA:MGLU3,0.263821 +184844,2013-03-26 10:00:00,BMFBOVESPA:MGLU3,0.254941 +184845,2013-03-27 10:00:00,BMFBOVESPA:MGLU3,0.254941 +184846,2013-03-28 10:00:00,BMFBOVESPA:MGLU3,0.262388 +184847,2013-04-01 10:00:00,BMFBOVESPA:MGLU3,0.260097 +184848,2013-04-02 10:00:00,BMFBOVESPA:MGLU3,0.267831 +184849,2013-04-03 10:00:00,BMFBOVESPA:MGLU3,0.267831 +184850,2013-04-04 10:00:00,BMFBOVESPA:MGLU3,0.266972 +184851,2013-04-05 10:00:00,BMFBOVESPA:MGLU3,0.262102 +184852,2013-04-08 10:00:00,BMFBOVESPA:MGLU3,0.259238 +184853,2013-04-09 10:00:00,BMFBOVESPA:MGLU3,0.261243 +184854,2013-04-10 10:00:00,BMFBOVESPA:MGLU3,0.257519 +184855,2013-04-11 10:00:00,BMFBOVESPA:MGLU3,0.24692 +184856,2013-04-12 10:00:00,BMFBOVESPA:MGLU3,0.252363 +184857,2013-04-15 10:00:00,BMFBOVESPA:MGLU3,0.243196 +184858,2013-04-16 10:00:00,BMFBOVESPA:MGLU3,0.24692 +184859,2013-04-17 10:00:00,BMFBOVESPA:MGLU3,0.233457 +184860,2013-04-18 10:00:00,BMFBOVESPA:MGLU3,0.234603 +184861,2013-04-19 10:00:00,BMFBOVESPA:MGLU3,0.233743 +184862,2013-04-22 10:00:00,BMFBOVESPA:MGLU3,0.227728 +184863,2013-04-23 10:00:00,BMFBOVESPA:MGLU3,0.225723 +184864,2013-04-24 10:00:00,BMFBOVESPA:MGLU3,0.226296 +184865,2013-04-25 10:00:00,BMFBOVESPA:MGLU3,0.230306 +184866,2013-04-26 10:00:00,BMFBOVESPA:MGLU3,0.215411 +184867,2013-04-29 10:00:00,BMFBOVESPA:MGLU3,0.206531 +184868,2013-04-30 10:00:00,BMFBOVESPA:MGLU3,0.205098 +184869,2013-05-02 10:00:00,BMFBOVESPA:MGLU3,0.210541 +184870,2013-05-03 10:00:00,BMFBOVESPA:MGLU3,0.224291 +184871,2013-05-06 10:00:00,BMFBOVESPA:MGLU3,0.228301 +184872,2013-05-07 10:00:00,BMFBOVESPA:MGLU3,0.237754 +184873,2013-05-08 10:00:00,BMFBOVESPA:MGLU3,0.232025 +184874,2013-05-09 10:00:00,BMFBOVESPA:MGLU3,0.232025 +184875,2013-05-10 10:00:00,BMFBOVESPA:MGLU3,0.22916 +184876,2013-05-13 10:00:00,BMFBOVESPA:MGLU3,0.219135 +184877,2013-05-14 10:00:00,BMFBOVESPA:MGLU3,0.230879 +184878,2013-05-15 10:00:00,BMFBOVESPA:MGLU3,0.235176 +184879,2013-05-16 10:00:00,BMFBOVESPA:MGLU3,0.221999 +184880,2013-05-17 10:00:00,BMFBOVESPA:MGLU3,0.236894 +184881,2013-05-20 10:00:00,BMFBOVESPA:MGLU3,0.254941 +184882,2013-05-21 10:00:00,BMFBOVESPA:MGLU3,0.262388 +184883,2013-05-22 10:00:00,BMFBOVESPA:MGLU3,0.251217 +184884,2013-05-23 10:00:00,BMFBOVESPA:MGLU3,0.246347 +184885,2013-05-24 10:00:00,BMFBOVESPA:MGLU3,0.249785 +184886,2013-05-27 10:00:00,BMFBOVESPA:MGLU3,0.252363 +184887,2013-05-28 10:00:00,BMFBOVESPA:MGLU3,0.255227 +184888,2013-05-29 10:00:00,BMFBOVESPA:MGLU3,0.250644 +184889,2013-05-31 10:00:00,BMFBOVESPA:MGLU3,0.233457 +184890,2013-06-03 10:00:00,BMFBOVESPA:MGLU3,0.23403 +184891,2013-06-04 10:00:00,BMFBOVESPA:MGLU3,0.230306 +184892,2013-06-05 10:00:00,BMFBOVESPA:MGLU3,0.236608 +184893,2013-06-06 10:00:00,BMFBOVESPA:MGLU3,0.243769 +184894,2013-06-07 10:00:00,BMFBOVESPA:MGLU3,0.231452 +184895,2013-06-10 10:00:00,BMFBOVESPA:MGLU3,0.232598 +184896,2013-06-11 10:00:00,BMFBOVESPA:MGLU3,0.228874 +184897,2013-06-12 10:00:00,BMFBOVESPA:MGLU3,0.226296 +184898,2013-06-13 10:00:00,BMFBOVESPA:MGLU3,0.222858 +184899,2013-06-14 10:00:00,BMFBOVESPA:MGLU3,0.213119 +184900,2013-06-17 10:00:00,BMFBOVESPA:MGLU3,0.208249 +184901,2013-06-18 10:00:00,BMFBOVESPA:MGLU3,0.203953 +184902,2013-06-19 10:00:00,BMFBOVESPA:MGLU3,0.200515 +184903,2013-06-20 10:00:00,BMFBOVESPA:MGLU3,0.192781 +184904,2013-06-21 10:00:00,BMFBOVESPA:MGLU3,0.178745 +184905,2013-06-24 10:00:00,BMFBOVESPA:MGLU3,0.171584 +184906,2013-06-25 10:00:00,BMFBOVESPA:MGLU3,0.164422 +184907,2013-06-26 10:00:00,BMFBOVESPA:MGLU3,0.160126 +184908,2013-06-27 10:00:00,BMFBOVESPA:MGLU3,0.161272 +184909,2013-06-28 10:00:00,BMFBOVESPA:MGLU3,0.15411 +184910,2013-07-01 10:00:00,BMFBOVESPA:MGLU3,0.149527 +184911,2013-07-02 10:00:00,BMFBOVESPA:MGLU3,0.137496 +184912,2013-07-03 10:00:00,BMFBOVESPA:MGLU3,0.143225 +184913,2013-07-04 10:00:00,BMFBOVESPA:MGLU3,0.149527 +184914,2013-07-05 10:00:00,BMFBOVESPA:MGLU3,0.142939 +184915,2013-07-08 10:00:00,BMFBOVESPA:MGLU3,0.139788 +184916,2013-07-10 10:00:00,BMFBOVESPA:MGLU3,0.133772 +184917,2013-07-11 10:00:00,BMFBOVESPA:MGLU3,0.144085 +184918,2013-07-12 10:00:00,BMFBOVESPA:MGLU3,0.151532 +184919,2013-07-15 10:00:00,BMFBOVESPA:MGLU3,0.159266 +184920,2013-07-16 10:00:00,BMFBOVESPA:MGLU3,0.164995 +184921,2013-07-17 10:00:00,BMFBOVESPA:MGLU3,0.17674 +184922,2013-07-18 10:00:00,BMFBOVESPA:MGLU3,0.166428 +184923,2013-07-19 10:00:00,BMFBOVESPA:MGLU3,0.165568 +184924,2013-07-22 10:00:00,BMFBOVESPA:MGLU3,0.17187 +184925,2013-07-23 10:00:00,BMFBOVESPA:MGLU3,0.168433 +184926,2013-07-24 10:00:00,BMFBOVESPA:MGLU3,0.161272 +184927,2013-07-25 10:00:00,BMFBOVESPA:MGLU3,0.160699 +184928,2013-07-26 10:00:00,BMFBOVESPA:MGLU3,0.160412 +184929,2013-07-29 10:00:00,BMFBOVESPA:MGLU3,0.160126 +184930,2013-07-30 10:00:00,BMFBOVESPA:MGLU3,0.152392 +184931,2013-07-31 10:00:00,BMFBOVESPA:MGLU3,0.146376 +184932,2013-08-01 10:00:00,BMFBOVESPA:MGLU3,0.14523 +184933,2013-08-02 10:00:00,BMFBOVESPA:MGLU3,0.14523 +184934,2013-08-05 10:00:00,BMFBOVESPA:MGLU3,0.14609 +184935,2013-08-06 10:00:00,BMFBOVESPA:MGLU3,0.141793 +184936,2013-08-07 10:00:00,BMFBOVESPA:MGLU3,0.182755 +184937,2013-08-08 10:00:00,BMFBOVESPA:MGLU3,0.179031 +184938,2013-08-09 10:00:00,BMFBOVESPA:MGLU3,0.174162 +184939,2013-08-12 10:00:00,BMFBOVESPA:MGLU3,0.166141 +184940,2013-08-13 10:00:00,BMFBOVESPA:MGLU3,0.161558 +184941,2013-08-14 10:00:00,BMFBOVESPA:MGLU3,0.175308 +184942,2013-08-15 10:00:00,BMFBOVESPA:MGLU3,0.169292 +184943,2013-08-16 10:00:00,BMFBOVESPA:MGLU3,0.164422 +184944,2013-08-19 10:00:00,BMFBOVESPA:MGLU3,0.166428 +184945,2013-08-20 10:00:00,BMFBOVESPA:MGLU3,0.160412 +184946,2013-08-21 10:00:00,BMFBOVESPA:MGLU3,0.157261 +184947,2013-08-22 10:00:00,BMFBOVESPA:MGLU3,0.160412 +184948,2013-08-23 10:00:00,BMFBOVESPA:MGLU3,0.169579 +184949,2013-08-26 10:00:00,BMFBOVESPA:MGLU3,0.167573 +184950,2013-08-27 10:00:00,BMFBOVESPA:MGLU3,0.158693 +184951,2013-08-28 10:00:00,BMFBOVESPA:MGLU3,0.159839 +184952,2013-08-29 10:00:00,BMFBOVESPA:MGLU3,0.160985 +184953,2013-08-30 10:00:00,BMFBOVESPA:MGLU3,0.164422 +184954,2013-09-02 10:00:00,BMFBOVESPA:MGLU3,0.16786 +184955,2013-09-03 10:00:00,BMFBOVESPA:MGLU3,0.170438 +184956,2013-09-04 10:00:00,BMFBOVESPA:MGLU3,0.168433 +184957,2013-09-05 10:00:00,BMFBOVESPA:MGLU3,0.171584 +184958,2013-09-06 10:00:00,BMFBOVESPA:MGLU3,0.179031 +184959,2013-09-09 10:00:00,BMFBOVESPA:MGLU3,0.18476 +184960,2013-09-10 10:00:00,BMFBOVESPA:MGLU3,0.190203 +184961,2013-09-11 10:00:00,BMFBOVESPA:MGLU3,0.187339 +184962,2013-09-12 10:00:00,BMFBOVESPA:MGLU3,0.191922 +184963,2013-09-13 10:00:00,BMFBOVESPA:MGLU3,0.200515 +184964,2013-09-16 10:00:00,BMFBOVESPA:MGLU3,0.206531 +184965,2013-09-17 10:00:00,BMFBOVESPA:MGLU3,0.217416 +184966,2013-09-18 10:00:00,BMFBOVESPA:MGLU3,0.217989 +184967,2013-09-19 10:00:00,BMFBOVESPA:MGLU3,0.2114 +184968,2013-09-20 10:00:00,BMFBOVESPA:MGLU3,0.2114 +184969,2013-09-23 10:00:00,BMFBOVESPA:MGLU3,0.217416 +184970,2013-09-24 10:00:00,BMFBOVESPA:MGLU3,0.217702 +184971,2013-09-25 10:00:00,BMFBOVESPA:MGLU3,0.217989 +184972,2013-09-26 10:00:00,BMFBOVESPA:MGLU3,0.21627 +184973,2013-09-27 10:00:00,BMFBOVESPA:MGLU3,0.21627 +184974,2013-09-30 10:00:00,BMFBOVESPA:MGLU3,0.21627 +184975,2013-10-01 10:00:00,BMFBOVESPA:MGLU3,0.219135 +184976,2013-10-02 10:00:00,BMFBOVESPA:MGLU3,0.215697 +184977,2013-10-03 10:00:00,BMFBOVESPA:MGLU3,0.21627 +184978,2013-10-04 10:00:00,BMFBOVESPA:MGLU3,0.215697 +184979,2013-10-07 10:00:00,BMFBOVESPA:MGLU3,0.219135 +184980,2013-10-08 10:00:00,BMFBOVESPA:MGLU3,0.227728 +184981,2013-10-09 10:00:00,BMFBOVESPA:MGLU3,0.236035 +184982,2013-10-10 10:00:00,BMFBOVESPA:MGLU3,0.246347 +184983,2013-10-11 10:00:00,BMFBOVESPA:MGLU3,0.242623 +184984,2013-10-14 10:00:00,BMFBOVESPA:MGLU3,0.255227 +184985,2013-10-15 10:00:00,BMFBOVESPA:MGLU3,0.266112 +184986,2013-10-16 10:00:00,BMFBOVESPA:MGLU3,0.270123 +184987,2013-10-17 10:00:00,BMFBOVESPA:MGLU3,0.276425 +184988,2013-10-18 10:00:00,BMFBOVESPA:MGLU3,0.26955 +184989,2013-10-21 09:00:00,BMFBOVESPA:MGLU3,0.269263 +184990,2013-10-22 09:00:00,BMFBOVESPA:MGLU3,0.269263 +184991,2013-10-23 09:00:00,BMFBOVESPA:MGLU3,0.26067 +184992,2013-10-24 09:00:00,BMFBOVESPA:MGLU3,0.252076 +184993,2013-10-25 09:00:00,BMFBOVESPA:MGLU3,0.257805 +184994,2013-10-28 09:00:00,BMFBOVESPA:MGLU3,0.269263 +184995,2013-10-29 09:00:00,BMFBOVESPA:MGLU3,0.266399 +184996,2013-10-30 09:00:00,BMFBOVESPA:MGLU3,0.257805 +184997,2013-10-31 09:00:00,BMFBOVESPA:MGLU3,0.272128 +184998,2013-11-01 09:00:00,BMFBOVESPA:MGLU3,0.270696 +184999,2013-11-04 09:00:00,BMFBOVESPA:MGLU3,0.278143 +185000,2013-11-05 09:00:00,BMFBOVESPA:MGLU3,0.268117 +185001,2013-11-06 09:00:00,BMFBOVESPA:MGLU3,0.270696 +185002,2013-11-07 09:00:00,BMFBOVESPA:MGLU3,0.283299 +185003,2013-11-08 09:00:00,BMFBOVESPA:MGLU3,0.287023 +185004,2013-11-11 09:00:00,BMFBOVESPA:MGLU3,0.269836 +185005,2013-11-12 09:00:00,BMFBOVESPA:MGLU3,0.252363 +185006,2013-11-13 09:00:00,BMFBOVESPA:MGLU3,0.242051 +185007,2013-11-14 09:00:00,BMFBOVESPA:MGLU3,0.254368 +185008,2013-11-18 09:00:00,BMFBOVESPA:MGLU3,0.261243 +185009,2013-11-19 09:00:00,BMFBOVESPA:MGLU3,0.252649 +185010,2013-11-21 09:00:00,BMFBOVESPA:MGLU3,0.258378 +185011,2013-11-22 09:00:00,BMFBOVESPA:MGLU3,0.254368 +185012,2013-11-25 09:00:00,BMFBOVESPA:MGLU3,0.249498 +185013,2013-11-26 09:00:00,BMFBOVESPA:MGLU3,0.244915 +185014,2013-11-27 09:00:00,BMFBOVESPA:MGLU3,0.237754 +185015,2013-11-28 09:00:00,BMFBOVESPA:MGLU3,0.24778 +185016,2013-11-29 09:00:00,BMFBOVESPA:MGLU3,0.240618 +185017,2013-12-02 09:00:00,BMFBOVESPA:MGLU3,0.233457 +185018,2013-12-03 09:00:00,BMFBOVESPA:MGLU3,0.226009 +185019,2013-12-04 09:00:00,BMFBOVESPA:MGLU3,0.217702 +185020,2013-12-05 09:00:00,BMFBOVESPA:MGLU3,0.228014 +185021,2013-12-06 09:00:00,BMFBOVESPA:MGLU3,0.237181 +185022,2013-12-09 09:00:00,BMFBOVESPA:MGLU3,0.228587 +185023,2013-12-10 09:00:00,BMFBOVESPA:MGLU3,0.226296 +185024,2013-12-11 09:00:00,BMFBOVESPA:MGLU3,0.226009 +185025,2013-12-12 09:00:00,BMFBOVESPA:MGLU3,0.220853 +185026,2013-12-13 09:00:00,BMFBOVESPA:MGLU3,0.214838 +185027,2013-12-16 09:00:00,BMFBOVESPA:MGLU3,0.211973 +185028,2013-12-17 09:00:00,BMFBOVESPA:MGLU3,0.214265 +185029,2013-12-18 09:00:00,BMFBOVESPA:MGLU3,0.211687 +185030,2013-12-19 09:00:00,BMFBOVESPA:MGLU3,0.21627 +185031,2013-12-20 09:00:00,BMFBOVESPA:MGLU3,0.210827 +185032,2013-12-23 09:00:00,BMFBOVESPA:MGLU3,0.209968 +185033,2013-12-26 09:00:00,BMFBOVESPA:MGLU3,0.206244 +185034,2013-12-27 09:00:00,BMFBOVESPA:MGLU3,0.211973 +185035,2013-12-30 09:00:00,BMFBOVESPA:MGLU3,0.21627 +185036,2014-01-02 09:00:00,BMFBOVESPA:MGLU3,0.207104 +185037,2014-01-03 09:00:00,BMFBOVESPA:MGLU3,0.213978 +185038,2014-01-06 09:00:00,BMFBOVESPA:MGLU3,0.22515 +185039,2014-01-07 09:00:00,BMFBOVESPA:MGLU3,0.230879 +185040,2014-01-08 09:00:00,BMFBOVESPA:MGLU3,0.235462 +185041,2014-01-09 09:00:00,BMFBOVESPA:MGLU3,0.234316 +185042,2014-01-10 09:00:00,BMFBOVESPA:MGLU3,0.233457 +185043,2014-01-13 09:00:00,BMFBOVESPA:MGLU3,0.234889 +185044,2014-01-14 09:00:00,BMFBOVESPA:MGLU3,0.236322 +185045,2014-01-15 09:00:00,BMFBOVESPA:MGLU3,0.237181 +185046,2014-01-16 09:00:00,BMFBOVESPA:MGLU3,0.240045 +185047,2014-01-17 09:00:00,BMFBOVESPA:MGLU3,0.23403 +185048,2014-01-20 09:00:00,BMFBOVESPA:MGLU3,0.236035 +185049,2014-01-21 09:00:00,BMFBOVESPA:MGLU3,0.233457 +185050,2014-01-22 09:00:00,BMFBOVESPA:MGLU3,0.246347 +185051,2014-01-23 09:00:00,BMFBOVESPA:MGLU3,0.243483 +185052,2014-01-24 09:00:00,BMFBOVESPA:MGLU3,0.236608 +185053,2014-01-27 09:00:00,BMFBOVESPA:MGLU3,0.234889 +185054,2014-01-28 09:00:00,BMFBOVESPA:MGLU3,0.230593 +185055,2014-01-29 09:00:00,BMFBOVESPA:MGLU3,0.221713 +185056,2014-01-30 09:00:00,BMFBOVESPA:MGLU3,0.226296 +185057,2014-01-31 09:00:00,BMFBOVESPA:MGLU3,0.227728 +185058,2014-02-03 09:00:00,BMFBOVESPA:MGLU3,0.219707 +185059,2014-02-04 09:00:00,BMFBOVESPA:MGLU3,0.21627 +185060,2014-02-05 09:00:00,BMFBOVESPA:MGLU3,0.220567 +185061,2014-02-06 09:00:00,BMFBOVESPA:MGLU3,0.226009 +185062,2014-02-07 09:00:00,BMFBOVESPA:MGLU3,0.234889 +185063,2014-02-10 09:00:00,BMFBOVESPA:MGLU3,0.226009 +185064,2014-02-11 09:00:00,BMFBOVESPA:MGLU3,0.22916 +185065,2014-02-12 09:00:00,BMFBOVESPA:MGLU3,0.225723 +185066,2014-02-13 09:00:00,BMFBOVESPA:MGLU3,0.218562 +185067,2014-02-14 09:00:00,BMFBOVESPA:MGLU3,0.221999 +185068,2014-02-17 10:00:00,BMFBOVESPA:MGLU3,0.224004 +185069,2014-02-18 10:00:00,BMFBOVESPA:MGLU3,0.224577 +185070,2014-02-19 10:00:00,BMFBOVESPA:MGLU3,0.213692 +185071,2014-02-20 10:00:00,BMFBOVESPA:MGLU3,0.207963 +185072,2014-02-21 10:00:00,BMFBOVESPA:MGLU3,0.215354 +185073,2014-02-24 10:00:00,BMFBOVESPA:MGLU3,0.213041 +185074,2014-02-25 10:00:00,BMFBOVESPA:MGLU3,0.204658 +185075,2014-02-26 10:00:00,BMFBOVESPA:MGLU3,0.203502 +185076,2014-02-27 10:00:00,BMFBOVESPA:MGLU3,0.203502 +185077,2014-02-28 10:00:00,BMFBOVESPA:MGLU3,0.203502 +185078,2014-03-05 10:00:00,BMFBOVESPA:MGLU3,0.196854 +185079,2014-03-06 10:00:00,BMFBOVESPA:MGLU3,0.202346 +185080,2014-03-07 10:00:00,BMFBOVESPA:MGLU3,0.200033 +185081,2014-03-10 10:00:00,BMFBOVESPA:MGLU3,0.195408 +185082,2014-03-11 10:00:00,BMFBOVESPA:MGLU3,0.189049 +185083,2014-03-12 10:00:00,BMFBOVESPA:MGLU3,0.181822 +185084,2014-03-13 10:00:00,BMFBOVESPA:MGLU3,0.171994 +185085,2014-03-14 10:00:00,BMFBOVESPA:MGLU3,0.173439 +185086,2014-03-17 10:00:00,BMFBOVESPA:MGLU3,0.173728 +185087,2014-03-18 10:00:00,BMFBOVESPA:MGLU3,0.178064 +185088,2014-03-19 10:00:00,BMFBOVESPA:MGLU3,0.174307 +185089,2014-03-20 10:00:00,BMFBOVESPA:MGLU3,0.177775 +185090,2014-03-21 10:00:00,BMFBOVESPA:MGLU3,0.185002 +185091,2014-03-24 10:00:00,BMFBOVESPA:MGLU3,0.187314 +185092,2014-03-25 10:00:00,BMFBOVESPA:MGLU3,0.184135 +185093,2014-03-26 10:00:00,BMFBOVESPA:MGLU3,0.185002 +185094,2014-03-27 10:00:00,BMFBOVESPA:MGLU3,0.187604 +185095,2014-03-28 10:00:00,BMFBOVESPA:MGLU3,0.18876 +185096,2014-03-31 10:00:00,BMFBOVESPA:MGLU3,0.187314 +185097,2014-04-01 10:00:00,BMFBOVESPA:MGLU3,0.190494 +185098,2014-04-02 10:00:00,BMFBOVESPA:MGLU3,0.199455 +185099,2014-04-03 10:00:00,BMFBOVESPA:MGLU3,0.200611 +185100,2014-04-04 10:00:00,BMFBOVESPA:MGLU3,0.202057 +185101,2014-04-07 10:00:00,BMFBOVESPA:MGLU3,0.206104 +185102,2014-04-08 10:00:00,BMFBOVESPA:MGLU3,0.205526 +185103,2014-04-09 10:00:00,BMFBOVESPA:MGLU3,0.206393 +185104,2014-04-10 10:00:00,BMFBOVESPA:MGLU3,0.205237 +185105,2014-04-11 10:00:00,BMFBOVESPA:MGLU3,0.204369 +185106,2014-04-14 10:00:00,BMFBOVESPA:MGLU3,0.203213 +185107,2014-04-15 10:00:00,BMFBOVESPA:MGLU3,0.198588 +185108,2014-04-16 10:00:00,BMFBOVESPA:MGLU3,0.20119 +185109,2014-04-17 10:00:00,BMFBOVESPA:MGLU3,0.204947 +185110,2014-04-22 10:00:00,BMFBOVESPA:MGLU3,0.206682 +185111,2014-04-23 10:00:00,BMFBOVESPA:MGLU3,0.207485 +185112,2014-04-24 10:00:00,BMFBOVESPA:MGLU3,0.207191 +185113,2014-04-25 10:00:00,BMFBOVESPA:MGLU3,0.207778 +185114,2014-04-28 10:00:00,BMFBOVESPA:MGLU3,0.215702 +185115,2014-04-29 10:00:00,BMFBOVESPA:MGLU3,0.220104 +185116,2014-04-30 10:00:00,BMFBOVESPA:MGLU3,0.223919 +185117,2014-05-02 10:00:00,BMFBOVESPA:MGLU3,0.23243 +185118,2014-05-05 10:00:00,BMFBOVESPA:MGLU3,0.23331 +185119,2014-05-06 10:00:00,BMFBOVESPA:MGLU3,0.228908 +185120,2014-05-07 10:00:00,BMFBOVESPA:MGLU3,0.228908 +185121,2014-05-08 10:00:00,BMFBOVESPA:MGLU3,0.250919 +185122,2014-05-09 10:00:00,BMFBOVESPA:MGLU3,0.250038 +185123,2014-05-12 10:00:00,BMFBOVESPA:MGLU3,0.252386 +185124,2014-05-13 10:00:00,BMFBOVESPA:MGLU3,0.245049 +185125,2014-05-14 10:00:00,BMFBOVESPA:MGLU3,0.245636 +185126,2014-05-15 10:00:00,BMFBOVESPA:MGLU3,0.245049 +185127,2014-05-16 10:00:00,BMFBOVESPA:MGLU3,0.242701 +185128,2014-05-19 10:00:00,BMFBOVESPA:MGLU3,0.241527 +185129,2014-05-20 10:00:00,BMFBOVESPA:MGLU3,0.246516 +185130,2014-05-21 10:00:00,BMFBOVESPA:MGLU3,0.258549 +185131,2014-05-22 10:00:00,BMFBOVESPA:MGLU3,0.26031 +185132,2014-05-23 10:00:00,BMFBOVESPA:MGLU3,0.253853 +185133,2014-05-26 10:00:00,BMFBOVESPA:MGLU3,0.249158 +185134,2014-05-27 10:00:00,BMFBOVESPA:MGLU3,0.243582 +185135,2014-05-28 10:00:00,BMFBOVESPA:MGLU3,0.250919 +185136,2014-05-29 10:00:00,BMFBOVESPA:MGLU3,0.246516 +185137,2014-05-30 10:00:00,BMFBOVESPA:MGLU3,0.238886 +185138,2014-06-02 10:00:00,BMFBOVESPA:MGLU3,0.223919 +185139,2014-06-03 10:00:00,BMFBOVESPA:MGLU3,0.22568 +185140,2014-06-04 10:00:00,BMFBOVESPA:MGLU3,0.23243 +185141,2014-06-05 10:00:00,BMFBOVESPA:MGLU3,0.238299 +185142,2014-06-06 10:00:00,BMFBOVESPA:MGLU3,0.24681 +185143,2014-06-09 10:00:00,BMFBOVESPA:MGLU3,0.253266 +185144,2014-06-10 10:00:00,BMFBOVESPA:MGLU3,0.25444 +185145,2014-06-11 10:00:00,BMFBOVESPA:MGLU3,0.249451 +185146,2014-06-13 10:00:00,BMFBOVESPA:MGLU3,0.250919 +185147,2014-06-16 10:00:00,BMFBOVESPA:MGLU3,0.258255 +185148,2014-06-17 10:00:00,BMFBOVESPA:MGLU3,0.272929 +185149,2014-06-18 10:00:00,BMFBOVESPA:MGLU3,0.263538 +185150,2014-06-20 10:00:00,BMFBOVESPA:MGLU3,0.257375 +185151,2014-06-23 10:00:00,BMFBOVESPA:MGLU3,0.262657 +185152,2014-06-24 10:00:00,BMFBOVESPA:MGLU3,0.26706 +185153,2014-06-25 10:00:00,BMFBOVESPA:MGLU3,0.258255 +185154,2014-06-26 10:00:00,BMFBOVESPA:MGLU3,0.26706 +185155,2014-06-27 10:00:00,BMFBOVESPA:MGLU3,0.264125 +185156,2014-06-30 10:00:00,BMFBOVESPA:MGLU3,0.269701 +185157,2014-07-01 10:00:00,BMFBOVESPA:MGLU3,0.275864 +185158,2014-07-02 10:00:00,BMFBOVESPA:MGLU3,0.276157 +185159,2014-07-03 10:00:00,BMFBOVESPA:MGLU3,0.285842 +185160,2014-07-04 10:00:00,BMFBOVESPA:MGLU3,0.283494 +185161,2014-07-07 10:00:00,BMFBOVESPA:MGLU3,0.281733 +185162,2014-07-08 10:00:00,BMFBOVESPA:MGLU3,0.276451 +185163,2014-07-10 10:00:00,BMFBOVESPA:MGLU3,0.275864 +185164,2014-07-11 10:00:00,BMFBOVESPA:MGLU3,0.277624 +185165,2014-07-14 10:00:00,BMFBOVESPA:MGLU3,0.275864 +185166,2014-07-15 10:00:00,BMFBOVESPA:MGLU3,0.269407 +185167,2014-07-16 10:00:00,BMFBOVESPA:MGLU3,0.268527 +185168,2014-07-17 10:00:00,BMFBOVESPA:MGLU3,0.266473 +185169,2014-07-18 10:00:00,BMFBOVESPA:MGLU3,0.260016 +185170,2014-07-21 10:00:00,BMFBOVESPA:MGLU3,0.265299 +185171,2014-07-22 10:00:00,BMFBOVESPA:MGLU3,0.264125 +185172,2014-07-23 10:00:00,BMFBOVESPA:MGLU3,0.265592 +185173,2014-07-24 10:00:00,BMFBOVESPA:MGLU3,0.267646 +185174,2014-07-25 10:00:00,BMFBOVESPA:MGLU3,0.26706 +185175,2014-07-28 10:00:00,BMFBOVESPA:MGLU3,0.265886 +185176,2014-07-29 10:00:00,BMFBOVESPA:MGLU3,0.26119 +185177,2014-07-30 10:00:00,BMFBOVESPA:MGLU3,0.253853 +185178,2014-07-31 10:00:00,BMFBOVESPA:MGLU3,0.262657 +185179,2014-08-01 10:00:00,BMFBOVESPA:MGLU3,0.263831 +185180,2014-08-04 10:00:00,BMFBOVESPA:MGLU3,0.260016 +185181,2014-08-05 10:00:00,BMFBOVESPA:MGLU3,0.261777 +185182,2014-08-06 10:00:00,BMFBOVESPA:MGLU3,0.255321 +185183,2014-08-07 10:00:00,BMFBOVESPA:MGLU3,0.255321 +185184,2014-08-08 10:00:00,BMFBOVESPA:MGLU3,0.255027 +185185,2014-08-11 10:00:00,BMFBOVESPA:MGLU3,0.26119 +185186,2014-08-12 10:00:00,BMFBOVESPA:MGLU3,0.258255 +185187,2014-08-13 10:00:00,BMFBOVESPA:MGLU3,0.258255 +185188,2014-08-14 10:00:00,BMFBOVESPA:MGLU3,0.260016 +185189,2014-08-15 10:00:00,BMFBOVESPA:MGLU3,0.262657 +185190,2014-08-18 10:00:00,BMFBOVESPA:MGLU3,0.264125 +185191,2014-08-19 10:00:00,BMFBOVESPA:MGLU3,0.264125 +185192,2014-08-20 10:00:00,BMFBOVESPA:MGLU3,0.262951 +185193,2014-08-21 10:00:00,BMFBOVESPA:MGLU3,0.258842 +185194,2014-08-22 10:00:00,BMFBOVESPA:MGLU3,0.253853 +185195,2014-08-25 10:00:00,BMFBOVESPA:MGLU3,0.260016 +185196,2014-08-26 10:00:00,BMFBOVESPA:MGLU3,0.264125 +185197,2014-08-27 10:00:00,BMFBOVESPA:MGLU3,0.266179 +185198,2014-08-28 10:00:00,BMFBOVESPA:MGLU3,0.265592 +185199,2014-08-29 10:00:00,BMFBOVESPA:MGLU3,0.264125 +185200,2014-09-01 10:00:00,BMFBOVESPA:MGLU3,0.263244 +185201,2014-09-02 10:00:00,BMFBOVESPA:MGLU3,0.265005 +185202,2014-09-03 10:00:00,BMFBOVESPA:MGLU3,0.268233 +185203,2014-09-04 10:00:00,BMFBOVESPA:MGLU3,0.266766 +185204,2014-09-05 10:00:00,BMFBOVESPA:MGLU3,0.26119 +185205,2014-09-08 10:00:00,BMFBOVESPA:MGLU3,0.255321 +185206,2014-09-09 10:00:00,BMFBOVESPA:MGLU3,0.246516 +185207,2014-09-10 10:00:00,BMFBOVESPA:MGLU3,0.23918 +185208,2014-09-11 10:00:00,BMFBOVESPA:MGLU3,0.242114 +185209,2014-09-12 10:00:00,BMFBOVESPA:MGLU3,0.240647 +185210,2014-09-15 10:00:00,BMFBOVESPA:MGLU3,0.246223 +185211,2014-09-16 10:00:00,BMFBOVESPA:MGLU3,0.254734 +185212,2014-09-17 10:00:00,BMFBOVESPA:MGLU3,0.249451 +185213,2014-09-18 10:00:00,BMFBOVESPA:MGLU3,0.251212 +185214,2014-09-19 10:00:00,BMFBOVESPA:MGLU3,0.254147 +185215,2014-09-22 10:00:00,BMFBOVESPA:MGLU3,0.242114 +185216,2014-09-23 10:00:00,BMFBOVESPA:MGLU3,0.240647 +185217,2014-09-24 10:00:00,BMFBOVESPA:MGLU3,0.239767 +185218,2014-09-25 10:00:00,BMFBOVESPA:MGLU3,0.234778 +185219,2014-09-26 10:00:00,BMFBOVESPA:MGLU3,0.233897 +185220,2014-09-29 10:00:00,BMFBOVESPA:MGLU3,0.214528 +185221,2014-09-30 10:00:00,BMFBOVESPA:MGLU3,0.222452 +185222,2014-10-01 10:00:00,BMFBOVESPA:MGLU3,0.223919 +185223,2014-10-02 10:00:00,BMFBOVESPA:MGLU3,0.232136 +185224,2014-10-03 10:00:00,BMFBOVESPA:MGLU3,0.229789 +185225,2014-10-06 10:00:00,BMFBOVESPA:MGLU3,0.241234 +185226,2014-10-07 10:00:00,BMFBOVESPA:MGLU3,0.243582 +185227,2014-10-08 10:00:00,BMFBOVESPA:MGLU3,0.246516 +185228,2014-10-09 10:00:00,BMFBOVESPA:MGLU3,0.253853 +185229,2014-10-10 10:00:00,BMFBOVESPA:MGLU3,0.237125 +185230,2014-10-13 10:00:00,BMFBOVESPA:MGLU3,0.238006 +185231,2014-10-14 10:00:00,BMFBOVESPA:MGLU3,0.238593 +185232,2014-10-15 10:00:00,BMFBOVESPA:MGLU3,0.239473 +185233,2014-10-16 10:00:00,BMFBOVESPA:MGLU3,0.233897 +185234,2014-10-17 10:00:00,BMFBOVESPA:MGLU3,0.230962 +185235,2014-10-20 09:00:00,BMFBOVESPA:MGLU3,0.225973 +185236,2014-10-21 09:00:00,BMFBOVESPA:MGLU3,0.223039 +185237,2014-10-22 09:00:00,BMFBOVESPA:MGLU3,0.22568 +185238,2014-10-23 09:00:00,BMFBOVESPA:MGLU3,0.209832 +185239,2014-10-24 09:00:00,BMFBOVESPA:MGLU3,0.215702 +185240,2014-10-27 09:00:00,BMFBOVESPA:MGLU3,0.216582 +185241,2014-10-28 09:00:00,BMFBOVESPA:MGLU3,0.22568 +185242,2014-10-29 09:00:00,BMFBOVESPA:MGLU3,0.223332 +185243,2014-10-30 09:00:00,BMFBOVESPA:MGLU3,0.231549 +185244,2014-10-31 09:00:00,BMFBOVESPA:MGLU3,0.242114 +185245,2014-11-03 09:00:00,BMFBOVESPA:MGLU3,0.252386 +185246,2014-11-04 09:00:00,BMFBOVESPA:MGLU3,0.251505 +185247,2014-11-05 09:00:00,BMFBOVESPA:MGLU3,0.255027 +185248,2014-11-06 09:00:00,BMFBOVESPA:MGLU3,0.249745 +185249,2014-11-07 09:00:00,BMFBOVESPA:MGLU3,0.252092 +185250,2014-11-10 09:00:00,BMFBOVESPA:MGLU3,0.247984 +185251,2014-11-11 09:00:00,BMFBOVESPA:MGLU3,0.242995 +185252,2014-11-12 09:00:00,BMFBOVESPA:MGLU3,0.235071 +185253,2014-11-13 09:00:00,BMFBOVESPA:MGLU3,0.231843 +185254,2014-11-14 09:00:00,BMFBOVESPA:MGLU3,0.231256 +185255,2014-11-17 09:00:00,BMFBOVESPA:MGLU3,0.228028 +185256,2014-11-18 09:00:00,BMFBOVESPA:MGLU3,0.236245 +185257,2014-11-19 09:00:00,BMFBOVESPA:MGLU3,0.243582 +185258,2014-11-21 09:00:00,BMFBOVESPA:MGLU3,0.243582 +185259,2014-11-24 09:00:00,BMFBOVESPA:MGLU3,0.250332 +185260,2014-11-25 09:00:00,BMFBOVESPA:MGLU3,0.23918 +185261,2014-11-26 09:00:00,BMFBOVESPA:MGLU3,0.238299 +185262,2014-11-27 09:00:00,BMFBOVESPA:MGLU3,0.24006 +185263,2014-11-28 09:00:00,BMFBOVESPA:MGLU3,0.234778 +185264,2014-12-01 09:00:00,BMFBOVESPA:MGLU3,0.231843 +185265,2014-12-02 09:00:00,BMFBOVESPA:MGLU3,0.23331 +185266,2014-12-03 09:00:00,BMFBOVESPA:MGLU3,0.237419 +185267,2014-12-04 09:00:00,BMFBOVESPA:MGLU3,0.229789 +185268,2014-12-05 09:00:00,BMFBOVESPA:MGLU3,0.232136 +185269,2014-12-08 09:00:00,BMFBOVESPA:MGLU3,0.224213 +185270,2014-12-09 09:00:00,BMFBOVESPA:MGLU3,0.224506 +185271,2014-12-10 09:00:00,BMFBOVESPA:MGLU3,0.228908 +185272,2014-12-11 09:00:00,BMFBOVESPA:MGLU3,0.225386 +185273,2014-12-12 09:00:00,BMFBOVESPA:MGLU3,0.213354 +185274,2014-12-15 09:00:00,BMFBOVESPA:MGLU3,0.209832 +185275,2014-12-16 09:00:00,BMFBOVESPA:MGLU3,0.213648 +185276,2014-12-17 09:00:00,BMFBOVESPA:MGLU3,0.217463 +185277,2014-12-18 09:00:00,BMFBOVESPA:MGLU3,0.217169 +185278,2014-12-19 09:00:00,BMFBOVESPA:MGLU3,0.223039 +185279,2014-12-22 09:00:00,BMFBOVESPA:MGLU3,0.224506 +185280,2014-12-23 09:00:00,BMFBOVESPA:MGLU3,0.224506 +185281,2014-12-26 09:00:00,BMFBOVESPA:MGLU3,0.222452 +185282,2014-12-29 09:00:00,BMFBOVESPA:MGLU3,0.227734 +185283,2014-12-30 09:00:00,BMFBOVESPA:MGLU3,0.226267 +185284,2015-01-02 09:00:00,BMFBOVESPA:MGLU3,0.218637 +185285,2015-01-05 09:00:00,BMFBOVESPA:MGLU3,0.222745 +185286,2015-01-06 09:00:00,BMFBOVESPA:MGLU3,0.219811 +185287,2015-01-07 09:00:00,BMFBOVESPA:MGLU3,0.227441 +185288,2015-01-08 09:00:00,BMFBOVESPA:MGLU3,0.225386 +185289,2015-01-09 09:00:00,BMFBOVESPA:MGLU3,0.220104 +185290,2015-01-12 09:00:00,BMFBOVESPA:MGLU3,0.220104 +185291,2015-01-13 09:00:00,BMFBOVESPA:MGLU3,0.217756 +185292,2015-01-14 09:00:00,BMFBOVESPA:MGLU3,0.215702 +185293,2015-01-15 09:00:00,BMFBOVESPA:MGLU3,0.216537 +185294,2015-01-16 09:00:00,BMFBOVESPA:MGLU3,0.218021 +185295,2015-01-19 09:00:00,BMFBOVESPA:MGLU3,0.218021 +185296,2015-01-20 09:00:00,BMFBOVESPA:MGLU3,0.209715 +185297,2015-01-21 09:00:00,BMFBOVESPA:MGLU3,0.207639 +185298,2015-01-22 09:00:00,BMFBOVESPA:MGLU3,0.206452 +185299,2015-01-23 09:00:00,BMFBOVESPA:MGLU3,0.212088 +185300,2015-01-26 09:00:00,BMFBOVESPA:MGLU3,0.207639 +185301,2015-01-27 09:00:00,BMFBOVESPA:MGLU3,0.199036 +185302,2015-01-28 09:00:00,BMFBOVESPA:MGLU3,0.19607 +185303,2015-01-29 09:00:00,BMFBOVESPA:MGLU3,0.20052 +185304,2015-01-30 09:00:00,BMFBOVESPA:MGLU3,0.201113 +185305,2015-02-02 09:00:00,BMFBOVESPA:MGLU3,0.202893 +185306,2015-02-03 09:00:00,BMFBOVESPA:MGLU3,0.195774 +185307,2015-02-04 09:00:00,BMFBOVESPA:MGLU3,0.191324 +185308,2015-02-05 09:00:00,BMFBOVESPA:MGLU3,0.188951 +185309,2015-02-06 09:00:00,BMFBOVESPA:MGLU3,0.179459 +185310,2015-02-09 09:00:00,BMFBOVESPA:MGLU3,0.179162 +185311,2015-02-10 09:00:00,BMFBOVESPA:MGLU3,0.182425 +185312,2015-02-11 09:00:00,BMFBOVESPA:MGLU3,0.17145 +185313,2015-02-12 09:00:00,BMFBOVESPA:MGLU3,0.175306 +185314,2015-02-13 09:00:00,BMFBOVESPA:MGLU3,0.180646 +185315,2015-02-18 09:00:00,BMFBOVESPA:MGLU3,0.181535 +185316,2015-02-19 09:00:00,BMFBOVESPA:MGLU3,0.187468 +185317,2015-02-20 09:00:00,BMFBOVESPA:MGLU3,0.189841 +185318,2015-02-23 10:00:00,BMFBOVESPA:MGLU3,0.190434 +185319,2015-02-24 10:00:00,BMFBOVESPA:MGLU3,0.195774 +185320,2015-02-25 10:00:00,BMFBOVESPA:MGLU3,0.191621 +185321,2015-02-26 10:00:00,BMFBOVESPA:MGLU3,0.19518 +185322,2015-02-27 10:00:00,BMFBOVESPA:MGLU3,0.180349 +185323,2015-03-02 10:00:00,BMFBOVESPA:MGLU3,0.180052 +185324,2015-03-03 10:00:00,BMFBOVESPA:MGLU3,0.17412 +185325,2015-03-04 10:00:00,BMFBOVESPA:MGLU3,0.165518 +185326,2015-03-05 10:00:00,BMFBOVESPA:MGLU3,0.163145 +185327,2015-03-06 10:00:00,BMFBOVESPA:MGLU3,0.158102 +185328,2015-03-09 10:00:00,BMFBOVESPA:MGLU3,0.152466 +185329,2015-03-10 10:00:00,BMFBOVESPA:MGLU3,0.156915 +185330,2015-03-11 10:00:00,BMFBOVESPA:MGLU3,0.155432 +185331,2015-03-12 10:00:00,BMFBOVESPA:MGLU3,0.162848 +185332,2015-03-13 10:00:00,BMFBOVESPA:MGLU3,0.156322 +185333,2015-03-16 10:00:00,BMFBOVESPA:MGLU3,0.150686 +185334,2015-03-17 10:00:00,BMFBOVESPA:MGLU3,0.14861 +185335,2015-03-18 10:00:00,BMFBOVESPA:MGLU3,0.14772 +185336,2015-03-19 10:00:00,BMFBOVESPA:MGLU3,0.150983 +185337,2015-03-20 10:00:00,BMFBOVESPA:MGLU3,0.15128 +185338,2015-03-23 10:00:00,BMFBOVESPA:MGLU3,0.152763 +185339,2015-03-24 10:00:00,BMFBOVESPA:MGLU3,0.149796 +185340,2015-03-25 10:00:00,BMFBOVESPA:MGLU3,0.14772 +185341,2015-03-26 10:00:00,BMFBOVESPA:MGLU3,0.14772 +185342,2015-03-27 10:00:00,BMFBOVESPA:MGLU3,0.147127 +185343,2015-03-30 10:00:00,BMFBOVESPA:MGLU3,0.1495 +185344,2015-03-31 10:00:00,BMFBOVESPA:MGLU3,0.152466 +185345,2015-04-01 10:00:00,BMFBOVESPA:MGLU3,0.156915 +185346,2015-04-02 10:00:00,BMFBOVESPA:MGLU3,0.163738 +185347,2015-04-06 10:00:00,BMFBOVESPA:MGLU3,0.163145 +185348,2015-04-07 10:00:00,BMFBOVESPA:MGLU3,0.162551 +185349,2015-04-08 10:00:00,BMFBOVESPA:MGLU3,0.148313 +185350,2015-04-09 10:00:00,BMFBOVESPA:MGLU3,0.148907 +185351,2015-04-10 10:00:00,BMFBOVESPA:MGLU3,0.15128 +185352,2015-04-13 10:00:00,BMFBOVESPA:MGLU3,0.150093 +185353,2015-04-14 10:00:00,BMFBOVESPA:MGLU3,0.149796 +185354,2015-04-15 10:00:00,BMFBOVESPA:MGLU3,0.150686 +185355,2015-04-16 10:00:00,BMFBOVESPA:MGLU3,0.155729 +185356,2015-04-17 10:00:00,BMFBOVESPA:MGLU3,0.151873 +185357,2015-04-20 10:00:00,BMFBOVESPA:MGLU3,0.15039 +185358,2015-04-22 10:00:00,BMFBOVESPA:MGLU3,0.15128 +185359,2015-04-23 10:00:00,BMFBOVESPA:MGLU3,0.1495 +185360,2015-04-24 10:00:00,BMFBOVESPA:MGLU3,0.152763 +185361,2015-04-27 10:00:00,BMFBOVESPA:MGLU3,0.154839 +185362,2015-04-28 10:00:00,BMFBOVESPA:MGLU3,0.153005 +185363,2015-04-29 10:00:00,BMFBOVESPA:MGLU3,0.150581 +185364,2015-04-30 10:00:00,BMFBOVESPA:MGLU3,0.151793 +185365,2015-05-04 10:00:00,BMFBOVESPA:MGLU3,0.158459 +185366,2015-05-05 10:00:00,BMFBOVESPA:MGLU3,0.16361 +185367,2015-05-06 10:00:00,BMFBOVESPA:MGLU3,0.168154 +185368,2015-05-07 10:00:00,BMFBOVESPA:MGLU3,0.167548 +185369,2015-05-08 10:00:00,BMFBOVESPA:MGLU3,0.152096 +185370,2015-05-11 10:00:00,BMFBOVESPA:MGLU3,0.149369 +185371,2015-05-12 10:00:00,BMFBOVESPA:MGLU3,0.15149 +185372,2015-05-13 10:00:00,BMFBOVESPA:MGLU3,0.149975 +185373,2015-05-14 10:00:00,BMFBOVESPA:MGLU3,0.144522 +185374,2015-05-15 10:00:00,BMFBOVESPA:MGLU3,0.146946 +185375,2015-05-18 10:00:00,BMFBOVESPA:MGLU3,0.145431 +185376,2015-05-19 10:00:00,BMFBOVESPA:MGLU3,0.142401 +185377,2015-05-20 10:00:00,BMFBOVESPA:MGLU3,0.140886 +185378,2015-05-21 10:00:00,BMFBOVESPA:MGLU3,0.140583 +185379,2015-05-22 10:00:00,BMFBOVESPA:MGLU3,0.138765 +185380,2015-05-25 10:00:00,BMFBOVESPA:MGLU3,0.137553 +185381,2015-05-26 10:00:00,BMFBOVESPA:MGLU3,0.132706 +185382,2015-05-27 10:00:00,BMFBOVESPA:MGLU3,0.133009 +185383,2015-05-28 10:00:00,BMFBOVESPA:MGLU3,0.133009 +185384,2015-05-29 10:00:00,BMFBOVESPA:MGLU3,0.128161 +185385,2015-06-01 10:00:00,BMFBOVESPA:MGLU3,0.130888 +185386,2015-06-02 10:00:00,BMFBOVESPA:MGLU3,0.127555 +185387,2015-06-03 10:00:00,BMFBOVESPA:MGLU3,0.125737 +185388,2015-06-05 10:00:00,BMFBOVESPA:MGLU3,0.124222 +185389,2015-06-08 10:00:00,BMFBOVESPA:MGLU3,0.12301 +185390,2015-06-09 10:00:00,BMFBOVESPA:MGLU3,0.124525 +185391,2015-06-10 10:00:00,BMFBOVESPA:MGLU3,0.121495 +185392,2015-06-11 10:00:00,BMFBOVESPA:MGLU3,0.120283 +185393,2015-06-12 10:00:00,BMFBOVESPA:MGLU3,0.118465 +185394,2015-06-15 10:00:00,BMFBOVESPA:MGLU3,0.116648 +185395,2015-06-16 10:00:00,BMFBOVESPA:MGLU3,0.116951 +185396,2015-06-17 10:00:00,BMFBOVESPA:MGLU3,0.118465 +185397,2015-06-18 10:00:00,BMFBOVESPA:MGLU3,0.116345 +185398,2015-06-19 10:00:00,BMFBOVESPA:MGLU3,0.118465 +185399,2015-06-22 10:00:00,BMFBOVESPA:MGLU3,0.120283 +185400,2015-06-23 10:00:00,BMFBOVESPA:MGLU3,0.115739 +185401,2015-06-24 10:00:00,BMFBOVESPA:MGLU3,0.112103 +185402,2015-06-25 10:00:00,BMFBOVESPA:MGLU3,0.108467 +185403,2015-06-26 10:00:00,BMFBOVESPA:MGLU3,0.108467 +185404,2015-06-29 10:00:00,BMFBOVESPA:MGLU3,0.106043 +185405,2015-06-30 10:00:00,BMFBOVESPA:MGLU3,0.106952 +185406,2015-07-01 10:00:00,BMFBOVESPA:MGLU3,0.103619 +185407,2015-07-02 10:00:00,BMFBOVESPA:MGLU3,0.100287 +185408,2015-07-03 10:00:00,BMFBOVESPA:MGLU3,0.098772 +185409,2015-07-06 10:00:00,BMFBOVESPA:MGLU3,0.096651 +185410,2015-07-07 10:00:00,BMFBOVESPA:MGLU3,0.093318 +185411,2015-07-08 10:00:00,BMFBOVESPA:MGLU3,0.090894 +185412,2015-07-10 10:00:00,BMFBOVESPA:MGLU3,0.091803 +185413,2015-07-13 10:00:00,BMFBOVESPA:MGLU3,0.089379 +185414,2015-07-14 10:00:00,BMFBOVESPA:MGLU3,0.08847 +185415,2015-07-15 10:00:00,BMFBOVESPA:MGLU3,0.08332 +185416,2015-07-16 10:00:00,BMFBOVESPA:MGLU3,0.079684 +185417,2015-07-17 10:00:00,BMFBOVESPA:MGLU3,0.07726 +185418,2015-07-20 10:00:00,BMFBOVESPA:MGLU3,0.073018 +185419,2015-07-21 10:00:00,BMFBOVESPA:MGLU3,0.08332 +185420,2015-07-22 10:00:00,BMFBOVESPA:MGLU3,0.090894 +185421,2015-07-23 10:00:00,BMFBOVESPA:MGLU3,0.107558 +185422,2015-07-24 10:00:00,BMFBOVESPA:MGLU3,0.093924 +185423,2015-07-27 10:00:00,BMFBOVESPA:MGLU3,0.084835 +185424,2015-07-28 10:00:00,BMFBOVESPA:MGLU3,0.086955 +185425,2015-07-29 10:00:00,BMFBOVESPA:MGLU3,0.083017 +185426,2015-07-30 10:00:00,BMFBOVESPA:MGLU3,0.082714 +185427,2015-07-31 10:00:00,BMFBOVESPA:MGLU3,0.109073 +185428,2015-08-03 10:00:00,BMFBOVESPA:MGLU3,0.102105 +185429,2015-08-04 10:00:00,BMFBOVESPA:MGLU3,0.104225 +185430,2015-08-05 10:00:00,BMFBOVESPA:MGLU3,0.10059 +185431,2015-08-06 10:00:00,BMFBOVESPA:MGLU3,0.094833 +185432,2015-08-07 10:00:00,BMFBOVESPA:MGLU3,0.090288 +185433,2015-08-10 10:00:00,BMFBOVESPA:MGLU3,0.0915 +185434,2015-08-11 10:00:00,BMFBOVESPA:MGLU3,0.095439 +185435,2015-08-12 10:00:00,BMFBOVESPA:MGLU3,0.090288 +185436,2015-08-13 10:00:00,BMFBOVESPA:MGLU3,0.087864 +185437,2015-08-14 10:00:00,BMFBOVESPA:MGLU3,0.086652 +185438,2015-08-17 10:00:00,BMFBOVESPA:MGLU3,0.089985 +185439,2015-08-18 10:00:00,BMFBOVESPA:MGLU3,0.09453 +185440,2015-08-19 10:00:00,BMFBOVESPA:MGLU3,0.089985 +185441,2015-08-20 10:00:00,BMFBOVESPA:MGLU3,0.092409 +185442,2015-08-21 10:00:00,BMFBOVESPA:MGLU3,0.087864 +185443,2015-08-24 10:00:00,BMFBOVESPA:MGLU3,0.082714 +185444,2015-08-25 10:00:00,BMFBOVESPA:MGLU3,0.081502 +185445,2015-08-26 10:00:00,BMFBOVESPA:MGLU3,0.079987 +185446,2015-08-27 10:00:00,BMFBOVESPA:MGLU3,0.081502 +185447,2015-08-28 10:00:00,BMFBOVESPA:MGLU3,0.079987 +185448,2015-08-31 10:00:00,BMFBOVESPA:MGLU3,0.07726 +185449,2015-09-01 10:00:00,BMFBOVESPA:MGLU3,0.075139 +185450,2015-09-02 10:00:00,BMFBOVESPA:MGLU3,0.074836 +185451,2015-09-03 10:00:00,BMFBOVESPA:MGLU3,0.077866 +185452,2015-09-04 10:00:00,BMFBOVESPA:MGLU3,0.074533 +185453,2015-09-08 10:00:00,BMFBOVESPA:MGLU3,0.072109 +185454,2015-09-09 10:00:00,BMFBOVESPA:MGLU3,0.073624 +185455,2015-09-10 10:00:00,BMFBOVESPA:MGLU3,0.072715 +185456,2015-09-11 10:00:00,BMFBOVESPA:MGLU3,0.06908 +185457,2015-09-14 10:00:00,BMFBOVESPA:MGLU3,0.06605 +185458,2015-09-15 10:00:00,BMFBOVESPA:MGLU3,0.063626 +185459,2015-09-16 10:00:00,BMFBOVESPA:MGLU3,0.067262 +185460,2015-09-17 10:00:00,BMFBOVESPA:MGLU3,0.06908 +185461,2015-09-18 10:00:00,BMFBOVESPA:MGLU3,0.062414 +185462,2015-09-21 10:00:00,BMFBOVESPA:MGLU3,0.060596 +185463,2015-09-22 10:00:00,BMFBOVESPA:MGLU3,0.057869 +185464,2015-09-23 10:00:00,BMFBOVESPA:MGLU3,0.057566 +185465,2015-09-24 10:00:00,BMFBOVESPA:MGLU3,0.059081 +185466,2015-09-25 10:00:00,BMFBOVESPA:MGLU3,0.05696 +185467,2015-09-28 10:00:00,BMFBOVESPA:MGLU3,0.054537 +185468,2015-09-29 10:00:00,BMFBOVESPA:MGLU3,0.053931 +185469,2015-09-30 10:00:00,BMFBOVESPA:MGLU3,0.054537 +185470,2015-10-01 10:00:00,BMFBOVESPA:MGLU3,0.049802 +185471,2015-10-02 10:00:00,BMFBOVESPA:MGLU3,0.049234 +185472,2015-10-05 10:00:00,BMFBOVESPA:MGLU3,0.053022 +185473,2015-10-06 10:00:00,BMFBOVESPA:MGLU3,0.054953 +185474,2015-10-07 10:00:00,BMFBOVESPA:MGLU3,0.05893 +185475,2015-10-08 10:00:00,BMFBOVESPA:MGLU3,0.06052 +185476,2015-10-09 10:00:00,BMFBOVESPA:MGLU3,0.058362 +185477,2015-10-13 10:00:00,BMFBOVESPA:MGLU3,0.052757 +185478,2015-10-14 10:00:00,BMFBOVESPA:MGLU3,0.051317 +185479,2015-10-15 10:00:00,BMFBOVESPA:MGLU3,0.050939 +185480,2015-10-16 10:00:00,BMFBOVESPA:MGLU3,0.048969 +185481,2015-10-19 09:00:00,BMFBOVESPA:MGLU3,0.048288 +185482,2015-10-20 09:00:00,BMFBOVESPA:MGLU3,0.047341 +185483,2015-10-21 09:00:00,BMFBOVESPA:MGLU3,0.045447 +185484,2015-10-22 09:00:00,BMFBOVESPA:MGLU3,0.045447 +185485,2015-10-23 09:00:00,BMFBOVESPA:MGLU3,0.044841 +185486,2015-10-26 09:00:00,BMFBOVESPA:MGLU3,0.046962 +185487,2015-10-27 09:00:00,BMFBOVESPA:MGLU3,0.048856 +185488,2015-10-28 09:00:00,BMFBOVESPA:MGLU3,0.045447 +185489,2015-10-29 09:00:00,BMFBOVESPA:MGLU3,0.044538 +185490,2015-10-30 09:00:00,BMFBOVESPA:MGLU3,0.04469 +185491,2015-11-03 09:00:00,BMFBOVESPA:MGLU3,0.04291 +185492,2015-11-04 09:00:00,BMFBOVESPA:MGLU3,0.044538 +185493,2015-11-05 09:00:00,BMFBOVESPA:MGLU3,0.044652 +185494,2015-11-06 09:00:00,BMFBOVESPA:MGLU3,0.042872 +185495,2015-11-09 09:00:00,BMFBOVESPA:MGLU3,0.041887 +185496,2015-11-10 09:00:00,BMFBOVESPA:MGLU3,0.039766 +185497,2015-11-11 09:00:00,BMFBOVESPA:MGLU3,0.039993 +185498,2015-11-12 09:00:00,BMFBOVESPA:MGLU3,0.039009 +185499,2015-11-13 09:00:00,BMFBOVESPA:MGLU3,0.040145 +185500,2015-11-16 09:00:00,BMFBOVESPA:MGLU3,0.039387 +185501,2015-11-17 09:00:00,BMFBOVESPA:MGLU3,0.041622 +185502,2015-11-18 09:00:00,BMFBOVESPA:MGLU3,0.039766 +185503,2015-11-19 09:00:00,BMFBOVESPA:MGLU3,0.039728 +185504,2015-11-23 09:00:00,BMFBOVESPA:MGLU3,0.039122 +185505,2015-11-24 09:00:00,BMFBOVESPA:MGLU3,0.040599 +185506,2015-11-25 09:00:00,BMFBOVESPA:MGLU3,0.038706 +185507,2015-11-26 09:00:00,BMFBOVESPA:MGLU3,0.040031 +185508,2015-11-27 09:00:00,BMFBOVESPA:MGLU3,0.037873 +185509,2015-11-30 09:00:00,BMFBOVESPA:MGLU3,0.033441 +185510,2015-12-01 09:00:00,BMFBOVESPA:MGLU3,0.030298 +185511,2015-12-02 09:00:00,BMFBOVESPA:MGLU3,0.030601 +185512,2015-12-03 09:00:00,BMFBOVESPA:MGLU3,0.032836 +185513,2015-12-04 09:00:00,BMFBOVESPA:MGLU3,0.030336 +185514,2015-12-07 09:00:00,BMFBOVESPA:MGLU3,0.031775 +185515,2015-12-08 09:00:00,BMFBOVESPA:MGLU3,0.030109 +185516,2015-12-09 09:00:00,BMFBOVESPA:MGLU3,0.030715 +185517,2015-12-10 09:00:00,BMFBOVESPA:MGLU3,0.032192 +185518,2015-12-11 09:00:00,BMFBOVESPA:MGLU3,0.030412 +185519,2015-12-14 09:00:00,BMFBOVESPA:MGLU3,0.029654 +185520,2015-12-15 09:00:00,BMFBOVESPA:MGLU3,0.033328 +185521,2015-12-16 09:00:00,BMFBOVESPA:MGLU3,0.034767 +185522,2015-12-17 09:00:00,BMFBOVESPA:MGLU3,0.040145 +185523,2015-12-18 09:00:00,BMFBOVESPA:MGLU3,0.039766 +185524,2015-12-21 09:00:00,BMFBOVESPA:MGLU3,0.038819 +185525,2015-12-22 09:00:00,BMFBOVESPA:MGLU3,0.041205 +185526,2015-12-23 09:00:00,BMFBOVESPA:MGLU3,0.04469 +185527,2015-12-28 09:00:00,BMFBOVESPA:MGLU3,0.061354 +185528,2015-12-29 09:00:00,BMFBOVESPA:MGLU3,0.067981 +185529,2015-12-30 09:00:00,BMFBOVESPA:MGLU3,0.066845 +185530,2016-01-04 09:00:00,BMFBOVESPA:MGLU3,0.067981 +185531,2016-01-05 09:00:00,BMFBOVESPA:MGLU3,0.068663 +185532,2016-01-06 09:00:00,BMFBOVESPA:MGLU3,0.063247 +185533,2016-01-07 09:00:00,BMFBOVESPA:MGLU3,0.054385 +185534,2016-01-08 09:00:00,BMFBOVESPA:MGLU3,0.054612 +185535,2016-01-11 09:00:00,BMFBOVESPA:MGLU3,0.054612 +185536,2016-01-12 09:00:00,BMFBOVESPA:MGLU3,0.051507 +185537,2016-01-13 09:00:00,BMFBOVESPA:MGLU3,0.051166 +185538,2016-01-14 09:00:00,BMFBOVESPA:MGLU3,0.053741 +185539,2016-01-15 09:00:00,BMFBOVESPA:MGLU3,0.054537 +185540,2016-01-18 09:00:00,BMFBOVESPA:MGLU3,0.053779 +185541,2016-01-19 09:00:00,BMFBOVESPA:MGLU3,0.052643 +185542,2016-01-20 09:00:00,BMFBOVESPA:MGLU3,0.052264 +185543,2016-01-21 09:00:00,BMFBOVESPA:MGLU3,0.051885 +185544,2016-01-22 09:00:00,BMFBOVESPA:MGLU3,0.048288 +185545,2016-01-26 09:00:00,BMFBOVESPA:MGLU3,0.048515 +185546,2016-01-27 09:00:00,BMFBOVESPA:MGLU3,0.049159 +185547,2016-01-28 09:00:00,BMFBOVESPA:MGLU3,0.048666 +185548,2016-01-29 09:00:00,BMFBOVESPA:MGLU3,0.05359 +185549,2016-02-01 09:00:00,BMFBOVESPA:MGLU3,0.055105 +185550,2016-02-02 09:00:00,BMFBOVESPA:MGLU3,0.053022 +185551,2016-02-03 09:00:00,BMFBOVESPA:MGLU3,0.054915 +185552,2016-02-04 09:00:00,BMFBOVESPA:MGLU3,0.055105 +185553,2016-02-05 09:00:00,BMFBOVESPA:MGLU3,0.05234 +185554,2016-02-10 09:00:00,BMFBOVESPA:MGLU3,0.050901 +185555,2016-02-11 09:00:00,BMFBOVESPA:MGLU3,0.047947 +185556,2016-02-12 09:00:00,BMFBOVESPA:MGLU3,0.056809 +185557,2016-02-15 09:00:00,BMFBOVESPA:MGLU3,0.065709 +185558,2016-02-16 09:00:00,BMFBOVESPA:MGLU3,0.072072 +185559,2016-02-17 09:00:00,BMFBOVESPA:MGLU3,0.064194 +185560,2016-02-18 09:00:00,BMFBOVESPA:MGLU3,0.067527 +185561,2016-02-19 09:00:00,BMFBOVESPA:MGLU3,0.068171 +185562,2016-02-22 10:00:00,BMFBOVESPA:MGLU3,0.068284 +185563,2016-02-23 10:00:00,BMFBOVESPA:MGLU3,0.069155 +185564,2016-02-24 10:00:00,BMFBOVESPA:MGLU3,0.071541 +185565,2016-02-25 10:00:00,BMFBOVESPA:MGLU3,0.071541 +185566,2016-02-26 10:00:00,BMFBOVESPA:MGLU3,0.072791 +185567,2016-02-29 10:00:00,BMFBOVESPA:MGLU3,0.074609 +185568,2016-03-01 10:00:00,BMFBOVESPA:MGLU3,0.078775 +185569,2016-03-02 10:00:00,BMFBOVESPA:MGLU3,0.083736 +185570,2016-03-03 10:00:00,BMFBOVESPA:MGLU3,0.095287 +185571,2016-03-04 10:00:00,BMFBOVESPA:MGLU3,0.095818 +185572,2016-03-07 10:00:00,BMFBOVESPA:MGLU3,0.095742 +185573,2016-03-08 10:00:00,BMFBOVESPA:MGLU3,0.094644 +185574,2016-03-09 10:00:00,BMFBOVESPA:MGLU3,0.10112 +185575,2016-03-10 10:00:00,BMFBOVESPA:MGLU3,0.102824 +185576,2016-03-11 10:00:00,BMFBOVESPA:MGLU3,0.102294 +185577,2016-03-14 10:00:00,BMFBOVESPA:MGLU3,0.106043 +185578,2016-03-15 10:00:00,BMFBOVESPA:MGLU3,0.104642 +185579,2016-03-16 10:00:00,BMFBOVESPA:MGLU3,0.108164 +185580,2016-03-17 10:00:00,BMFBOVESPA:MGLU3,0.108353 +185581,2016-03-18 10:00:00,BMFBOVESPA:MGLU3,0.10415 +185582,2016-03-21 10:00:00,BMFBOVESPA:MGLU3,0.113088 +185583,2016-03-22 10:00:00,BMFBOVESPA:MGLU3,0.116269 +185584,2016-03-23 10:00:00,BMFBOVESPA:MGLU3,0.119677 +185585,2016-03-24 10:00:00,BMFBOVESPA:MGLU3,0.119677 +185586,2016-03-28 10:00:00,BMFBOVESPA:MGLU3,0.112936 +185587,2016-03-29 10:00:00,BMFBOVESPA:MGLU3,0.114451 +185588,2016-03-30 10:00:00,BMFBOVESPA:MGLU3,0.115133 +185589,2016-03-31 10:00:00,BMFBOVESPA:MGLU3,0.110777 +185590,2016-04-01 10:00:00,BMFBOVESPA:MGLU3,0.113618 +185591,2016-04-04 10:00:00,BMFBOVESPA:MGLU3,0.109414 +185592,2016-04-05 10:00:00,BMFBOVESPA:MGLU3,0.107217 +185593,2016-04-06 10:00:00,BMFBOVESPA:MGLU3,0.10415 +185594,2016-04-07 10:00:00,BMFBOVESPA:MGLU3,0.103203 +185595,2016-04-08 10:00:00,BMFBOVESPA:MGLU3,0.107558 +185596,2016-04-11 10:00:00,BMFBOVESPA:MGLU3,0.109831 +185597,2016-04-12 10:00:00,BMFBOVESPA:MGLU3,0.11002 +185598,2016-04-13 10:00:00,BMFBOVESPA:MGLU3,0.107975 +185599,2016-04-14 10:00:00,BMFBOVESPA:MGLU3,0.108316 +185600,2016-04-15 10:00:00,BMFBOVESPA:MGLU3,0.107937 +185601,2016-04-18 10:00:00,BMFBOVESPA:MGLU3,0.108694 +185602,2016-04-19 10:00:00,BMFBOVESPA:MGLU3,0.108922 +185603,2016-04-20 10:00:00,BMFBOVESPA:MGLU3,0.11002 +185604,2016-04-22 10:00:00,BMFBOVESPA:MGLU3,0.109225 +185605,2016-04-25 10:00:00,BMFBOVESPA:MGLU3,0.108429 +185606,2016-04-26 10:00:00,BMFBOVESPA:MGLU3,0.109831 +185607,2016-04-27 10:00:00,BMFBOVESPA:MGLU3,0.130888 +185608,2016-04-28 10:00:00,BMFBOVESPA:MGLU3,0.122669 +185609,2016-04-29 10:00:00,BMFBOVESPA:MGLU3,0.121306 +185610,2016-05-02 10:00:00,BMFBOVESPA:MGLU3,0.132175 +185611,2016-05-03 10:00:00,BMFBOVESPA:MGLU3,0.130623 +185612,2016-05-04 10:00:00,BMFBOVESPA:MGLU3,0.121382 +185613,2016-05-05 10:00:00,BMFBOVESPA:MGLU3,0.107937 +185614,2016-05-06 10:00:00,BMFBOVESPA:MGLU3,0.128767 +185615,2016-05-09 10:00:00,BMFBOVESPA:MGLU3,0.132743 +185616,2016-05-10 10:00:00,BMFBOVESPA:MGLU3,0.132554 +185617,2016-05-11 10:00:00,BMFBOVESPA:MGLU3,0.13369 +185618,2016-05-12 10:00:00,BMFBOVESPA:MGLU3,0.13066 +185619,2016-05-13 10:00:00,BMFBOVESPA:MGLU3,0.127366 +185620,2016-05-16 10:00:00,BMFBOVESPA:MGLU3,0.12907 +185621,2016-05-17 10:00:00,BMFBOVESPA:MGLU3,0.129562 +185622,2016-05-18 10:00:00,BMFBOVESPA:MGLU3,0.13191 +185623,2016-05-19 10:00:00,BMFBOVESPA:MGLU3,0.130623 +185624,2016-05-20 10:00:00,BMFBOVESPA:MGLU3,0.132554 +185625,2016-05-23 10:00:00,BMFBOVESPA:MGLU3,0.12782 +185626,2016-05-24 10:00:00,BMFBOVESPA:MGLU3,0.130888 +185627,2016-05-25 10:00:00,BMFBOVESPA:MGLU3,0.128767 +185628,2016-05-27 10:00:00,BMFBOVESPA:MGLU3,0.127252 +185629,2016-05-30 10:00:00,BMFBOVESPA:MGLU3,0.130547 +185630,2016-05-31 10:00:00,BMFBOVESPA:MGLU3,0.131645 +185631,2016-06-01 10:00:00,BMFBOVESPA:MGLU3,0.128123 +185632,2016-06-02 10:00:00,BMFBOVESPA:MGLU3,0.131153 +185633,2016-06-03 10:00:00,BMFBOVESPA:MGLU3,0.132516 +185634,2016-06-06 10:00:00,BMFBOVESPA:MGLU3,0.141265 +185635,2016-06-07 10:00:00,BMFBOVESPA:MGLU3,0.144105 +185636,2016-06-08 10:00:00,BMFBOVESPA:MGLU3,0.144105 +185637,2016-06-09 10:00:00,BMFBOVESPA:MGLU3,0.142742 +185638,2016-06-10 10:00:00,BMFBOVESPA:MGLU3,0.139333 +185639,2016-06-13 10:00:00,BMFBOVESPA:MGLU3,0.132895 +185640,2016-06-14 10:00:00,BMFBOVESPA:MGLU3,0.13191 +185641,2016-06-15 10:00:00,BMFBOVESPA:MGLU3,0.131759 +185642,2016-06-16 10:00:00,BMFBOVESPA:MGLU3,0.128388 +185643,2016-06-17 10:00:00,BMFBOVESPA:MGLU3,0.135205 +185644,2016-06-20 10:00:00,BMFBOVESPA:MGLU3,0.139371 +185645,2016-06-21 10:00:00,BMFBOVESPA:MGLU3,0.142704 +185646,2016-06-22 10:00:00,BMFBOVESPA:MGLU3,0.142212 +185647,2016-06-23 10:00:00,BMFBOVESPA:MGLU3,0.143726 +185648,2016-06-24 10:00:00,BMFBOVESPA:MGLU3,0.140129 +185649,2016-06-27 10:00:00,BMFBOVESPA:MGLU3,0.140091 +185650,2016-06-28 10:00:00,BMFBOVESPA:MGLU3,0.143916 +185651,2016-06-29 10:00:00,BMFBOVESPA:MGLU3,0.144863 +185652,2016-06-30 10:00:00,BMFBOVESPA:MGLU3,0.145809 +185653,2016-07-01 10:00:00,BMFBOVESPA:MGLU3,0.147703 +185654,2016-07-04 10:00:00,BMFBOVESPA:MGLU3,0.14865 +185655,2016-07-05 10:00:00,BMFBOVESPA:MGLU3,0.148271 +185656,2016-07-06 10:00:00,BMFBOVESPA:MGLU3,0.147703 +185657,2016-07-07 10:00:00,BMFBOVESPA:MGLU3,0.149975 +185658,2016-07-08 10:00:00,BMFBOVESPA:MGLU3,0.158307 +185659,2016-07-11 10:00:00,BMFBOVESPA:MGLU3,0.157701 +185660,2016-07-12 10:00:00,BMFBOVESPA:MGLU3,0.158307 +185661,2016-07-13 10:00:00,BMFBOVESPA:MGLU3,0.159065 +185662,2016-07-14 10:00:00,BMFBOVESPA:MGLU3,0.161527 +185663,2016-07-15 10:00:00,BMFBOVESPA:MGLU3,0.161186 +185664,2016-07-18 10:00:00,BMFBOVESPA:MGLU3,0.161072 +185665,2016-07-19 10:00:00,BMFBOVESPA:MGLU3,0.162852 +185666,2016-07-20 10:00:00,BMFBOVESPA:MGLU3,0.16342 +185667,2016-07-21 10:00:00,BMFBOVESPA:MGLU3,0.162852 +185668,2016-07-22 10:00:00,BMFBOVESPA:MGLU3,0.162966 +185669,2016-07-25 10:00:00,BMFBOVESPA:MGLU3,0.171108 +185670,2016-07-26 10:00:00,BMFBOVESPA:MGLU3,0.171601 +185671,2016-07-27 10:00:00,BMFBOVESPA:MGLU3,0.170578 +185672,2016-07-28 10:00:00,BMFBOVESPA:MGLU3,0.166867 +185673,2016-07-29 10:00:00,BMFBOVESPA:MGLU3,0.174214 +185674,2016-08-01 10:00:00,BMFBOVESPA:MGLU3,0.174214 +185675,2016-08-02 10:00:00,BMFBOVESPA:MGLU3,0.166071 +185676,2016-08-03 10:00:00,BMFBOVESPA:MGLU3,0.168154 +185677,2016-08-04 10:00:00,BMFBOVESPA:MGLU3,0.189363 +185678,2016-08-05 10:00:00,BMFBOVESPA:MGLU3,0.200725 +185679,2016-08-08 10:00:00,BMFBOVESPA:MGLU3,0.200914 +185680,2016-08-09 10:00:00,BMFBOVESPA:MGLU3,0.21398 +185681,2016-08-10 10:00:00,BMFBOVESPA:MGLU3,0.220418 +185682,2016-08-11 10:00:00,BMFBOVESPA:MGLU3,0.223448 +185683,2016-08-12 10:00:00,BMFBOVESPA:MGLU3,0.227122 +185684,2016-08-15 10:00:00,BMFBOVESPA:MGLU3,0.225153 +185685,2016-08-16 10:00:00,BMFBOVESPA:MGLU3,0.23534 +185686,2016-08-17 10:00:00,BMFBOVESPA:MGLU3,0.239355 +185687,2016-08-18 10:00:00,BMFBOVESPA:MGLU3,0.234053 +185688,2016-08-19 10:00:00,BMFBOVESPA:MGLU3,0.232159 +185689,2016-08-22 10:00:00,BMFBOVESPA:MGLU3,0.234053 +185690,2016-08-23 10:00:00,BMFBOVESPA:MGLU3,0.238219 +185691,2016-08-24 10:00:00,BMFBOVESPA:MGLU3,0.238219 +185692,2016-08-25 10:00:00,BMFBOVESPA:MGLU3,0.233901 +185693,2016-08-26 10:00:00,BMFBOVESPA:MGLU3,0.235113 +185694,2016-08-29 10:00:00,BMFBOVESPA:MGLU3,0.238219 +185695,2016-08-30 10:00:00,BMFBOVESPA:MGLU3,0.231212 +185696,2016-08-31 10:00:00,BMFBOVESPA:MGLU3,0.229129 +185697,2016-09-01 10:00:00,BMFBOVESPA:MGLU3,0.239582 +185698,2016-09-02 10:00:00,BMFBOVESPA:MGLU3,0.249012 +185699,2016-09-05 10:00:00,BMFBOVESPA:MGLU3,0.249883 +185700,2016-09-06 10:00:00,BMFBOVESPA:MGLU3,0.250338 +185701,2016-09-08 10:00:00,BMFBOVESPA:MGLU3,0.24958 +185702,2016-09-09 10:00:00,BMFBOVESPA:MGLU3,0.249542 +185703,2016-09-12 10:00:00,BMFBOVESPA:MGLU3,0.248823 +185704,2016-09-13 10:00:00,BMFBOVESPA:MGLU3,0.23481 +185705,2016-09-14 10:00:00,BMFBOVESPA:MGLU3,0.233182 +185706,2016-09-15 10:00:00,BMFBOVESPA:MGLU3,0.235037 +185707,2016-09-16 10:00:00,BMFBOVESPA:MGLU3,0.236704 +185708,2016-09-19 10:00:00,BMFBOVESPA:MGLU3,0.243142 +185709,2016-09-20 10:00:00,BMFBOVESPA:MGLU3,0.247687 +185710,2016-09-21 10:00:00,BMFBOVESPA:MGLU3,0.26401 +185711,2016-09-22 10:00:00,BMFBOVESPA:MGLU3,0.266737 +185712,2016-09-23 10:00:00,BMFBOVESPA:MGLU3,0.263631 +185713,2016-09-26 10:00:00,BMFBOVESPA:MGLU3,0.269388 +185714,2016-09-27 10:00:00,BMFBOVESPA:MGLU3,0.281393 +185715,2016-09-28 10:00:00,BMFBOVESPA:MGLU3,0.284044 +185716,2016-09-29 10:00:00,BMFBOVESPA:MGLU3,0.284575 +185717,2016-09-30 10:00:00,BMFBOVESPA:MGLU3,0.289725 +185718,2016-10-03 10:00:00,BMFBOVESPA:MGLU3,0.294687 +185719,2016-10-04 10:00:00,BMFBOVESPA:MGLU3,0.299193 +185720,2016-10-05 10:00:00,BMFBOVESPA:MGLU3,0.306579 +185721,2016-10-06 10:00:00,BMFBOVESPA:MGLU3,0.313396 +185722,2016-10-07 10:00:00,BMFBOVESPA:MGLU3,0.321917 +185723,2016-10-10 10:00:00,BMFBOVESPA:MGLU3,0.342747 +185724,2016-10-11 10:00:00,BMFBOVESPA:MGLU3,0.342255 +185725,2016-10-13 10:00:00,BMFBOVESPA:MGLU3,0.335172 +185726,2016-10-14 10:00:00,BMFBOVESPA:MGLU3,0.344565 +185727,2016-10-17 09:00:00,BMFBOVESPA:MGLU3,0.340853 +185728,2016-10-18 09:00:00,BMFBOVESPA:MGLU3,0.344641 +185729,2016-10-19 09:00:00,BMFBOVESPA:MGLU3,0.34839 +185730,2016-10-20 09:00:00,BMFBOVESPA:MGLU3,0.348428 +185731,2016-10-21 09:00:00,BMFBOVESPA:MGLU3,0.352291 +185732,2016-10-24 09:00:00,BMFBOVESPA:MGLU3,0.371985 +185733,2016-10-25 09:00:00,BMFBOVESPA:MGLU3,0.314342 +185734,2016-10-26 09:00:00,BMFBOVESPA:MGLU3,0.263215 +185735,2016-10-27 09:00:00,BMFBOVESPA:MGLU3,0.344603 +185736,2016-10-28 09:00:00,BMFBOVESPA:MGLU3,0.329454 +185737,2016-10-31 09:00:00,BMFBOVESPA:MGLU3,0.35017 +185738,2016-11-01 09:00:00,BMFBOVESPA:MGLU3,0.348807 +185739,2016-11-03 09:00:00,BMFBOVESPA:MGLU3,0.348428 +185740,2016-11-04 09:00:00,BMFBOVESPA:MGLU3,0.351496 +185741,2016-11-07 09:00:00,BMFBOVESPA:MGLU3,0.356002 +185742,2016-11-08 09:00:00,BMFBOVESPA:MGLU3,0.359449 +185743,2016-11-09 09:00:00,BMFBOVESPA:MGLU3,0.371114 +185744,2016-11-10 09:00:00,BMFBOVESPA:MGLU3,0.359146 +185745,2016-11-11 09:00:00,BMFBOVESPA:MGLU3,0.358767 +185746,2016-11-14 09:00:00,BMFBOVESPA:MGLU3,0.348807 +185747,2016-11-16 09:00:00,BMFBOVESPA:MGLU3,0.346951 +185748,2016-11-17 09:00:00,BMFBOVESPA:MGLU3,0.347519 +185749,2016-11-18 09:00:00,BMFBOVESPA:MGLU3,0.353351 +185750,2016-11-21 09:00:00,BMFBOVESPA:MGLU3,0.363387 +185751,2016-11-22 09:00:00,BMFBOVESPA:MGLU3,0.365546 +185752,2016-11-23 09:00:00,BMFBOVESPA:MGLU3,0.372628 +185753,2016-11-24 09:00:00,BMFBOVESPA:MGLU3,0.368879 +185754,2016-11-25 09:00:00,BMFBOVESPA:MGLU3,0.368879 +185755,2016-11-28 09:00:00,BMFBOVESPA:MGLU3,0.371947 +185756,2016-11-29 09:00:00,BMFBOVESPA:MGLU3,0.383081 +185757,2016-11-30 09:00:00,BMFBOVESPA:MGLU3,0.393875 +185758,2016-12-01 09:00:00,BMFBOVESPA:MGLU3,0.38062 +185759,2016-12-02 09:00:00,BMFBOVESPA:MGLU3,0.374939 +185760,2016-12-05 09:00:00,BMFBOVESPA:MGLU3,0.370394 +185761,2016-12-06 09:00:00,BMFBOVESPA:MGLU3,0.386111 +185762,2016-12-07 09:00:00,BMFBOVESPA:MGLU3,0.387626 +185763,2016-12-08 09:00:00,BMFBOVESPA:MGLU3,0.399139 +185764,2016-12-09 09:00:00,BMFBOVESPA:MGLU3,0.402207 +185765,2016-12-12 09:00:00,BMFBOVESPA:MGLU3,0.392019 +185766,2016-12-13 09:00:00,BMFBOVESPA:MGLU3,0.398798 +185767,2016-12-14 09:00:00,BMFBOVESPA:MGLU3,0.390126 +185768,2016-12-15 09:00:00,BMFBOVESPA:MGLU3,0.402018 +185769,2016-12-16 09:00:00,BMFBOVESPA:MGLU3,0.405237 +185770,2016-12-19 09:00:00,BMFBOVESPA:MGLU3,0.396905 +185771,2016-12-20 09:00:00,BMFBOVESPA:MGLU3,0.392928 +185772,2016-12-21 09:00:00,BMFBOVESPA:MGLU3,0.40304 +185773,2016-12-22 09:00:00,BMFBOVESPA:MGLU3,0.400503 +185774,2016-12-23 09:00:00,BMFBOVESPA:MGLU3,0.400692 +185775,2016-12-26 09:00:00,BMFBOVESPA:MGLU3,0.401449 +185776,2016-12-27 09:00:00,BMFBOVESPA:MGLU3,0.397283 +185777,2016-12-28 09:00:00,BMFBOVESPA:MGLU3,0.401942 +185778,2016-12-29 09:00:00,BMFBOVESPA:MGLU3,0.402093 +185779,2017-01-02 09:00:00,BMFBOVESPA:MGLU3,0.385202 +185780,2017-01-03 09:00:00,BMFBOVESPA:MGLU3,0.384028 +185781,2017-01-04 09:00:00,BMFBOVESPA:MGLU3,0.363577 +185782,2017-01-05 09:00:00,BMFBOVESPA:MGLU3,0.376075 +185783,2017-01-06 09:00:00,BMFBOVESPA:MGLU3,0.373651 +185784,2017-01-09 09:00:00,BMFBOVESPA:MGLU3,0.356646 +185785,2017-01-10 09:00:00,BMFBOVESPA:MGLU3,0.36513 +185786,2017-01-11 09:00:00,BMFBOVESPA:MGLU3,0.369258 +185787,2017-01-12 09:00:00,BMFBOVESPA:MGLU3,0.393875 +185788,2017-01-13 09:00:00,BMFBOVESPA:MGLU3,0.401449 +185789,2017-01-16 09:00:00,BMFBOVESPA:MGLU3,0.393534 +185790,2017-01-17 09:00:00,BMFBOVESPA:MGLU3,0.401449 +185791,2017-01-18 09:00:00,BMFBOVESPA:MGLU3,0.403532 +185792,2017-01-19 09:00:00,BMFBOVESPA:MGLU3,0.406752 +185793,2017-01-20 09:00:00,BMFBOVESPA:MGLU3,0.454092 +185794,2017-01-23 09:00:00,BMFBOVESPA:MGLU3,0.473407 +185795,2017-01-24 09:00:00,BMFBOVESPA:MGLU3,0.49401 +185796,2017-01-26 09:00:00,BMFBOVESPA:MGLU3,0.482951 +185797,2017-01-27 09:00:00,BMFBOVESPA:MGLU3,0.470718 +185798,2017-01-30 09:00:00,BMFBOVESPA:MGLU3,0.441594 +185799,2017-01-31 09:00:00,BMFBOVESPA:MGLU3,0.484731 +185800,2017-02-01 09:00:00,BMFBOVESPA:MGLU3,0.480982 +185801,2017-02-02 09:00:00,BMFBOVESPA:MGLU3,0.480982 +185802,2017-02-03 09:00:00,BMFBOVESPA:MGLU3,0.480982 +185803,2017-02-06 09:00:00,BMFBOVESPA:MGLU3,0.526391 +185804,2017-02-07 09:00:00,BMFBOVESPA:MGLU3,0.530216 +185805,2017-02-08 09:00:00,BMFBOVESPA:MGLU3,0.518854 +185806,2017-02-09 09:00:00,BMFBOVESPA:MGLU3,0.518854 +185807,2017-02-10 09:00:00,BMFBOVESPA:MGLU3,0.523702 +185808,2017-02-13 09:00:00,BMFBOVESPA:MGLU3,0.575663 +185809,2017-02-14 09:00:00,BMFBOVESPA:MGLU3,0.566195 +185810,2017-02-15 09:00:00,BMFBOVESPA:MGLU3,0.583238 +185811,2017-02-16 09:00:00,BMFBOVESPA:MGLU3,0.590812 +185812,2017-02-17 09:00:00,BMFBOVESPA:MGLU3,0.619406 +185813,2017-02-20 10:00:00,BMFBOVESPA:MGLU3,0.666558 +185814,2017-02-21 10:00:00,BMFBOVESPA:MGLU3,0.72526 +185815,2017-02-22 10:00:00,BMFBOVESPA:MGLU3,0.733478 +185816,2017-02-23 10:00:00,BMFBOVESPA:MGLU3,0.776691 +185817,2017-02-24 10:00:00,BMFBOVESPA:MGLU3,0.788166 +185818,2017-03-01 10:00:00,BMFBOVESPA:MGLU3,0.814261 +185819,2017-03-02 10:00:00,BMFBOVESPA:MGLU3,0.749877 +185820,2017-03-03 10:00:00,BMFBOVESPA:MGLU3,0.738553 +185821,2017-03-06 10:00:00,BMFBOVESPA:MGLU3,0.738591 +185822,2017-03-07 10:00:00,BMFBOVESPA:MGLU3,0.701022 +185823,2017-03-08 10:00:00,BMFBOVESPA:MGLU3,0.666558 +185824,2017-03-09 10:00:00,BMFBOVESPA:MGLU3,0.702499 +185825,2017-03-10 10:00:00,BMFBOVESPA:MGLU3,0.647621 +185826,2017-03-13 10:00:00,BMFBOVESPA:MGLU3,0.644061 +185827,2017-03-14 10:00:00,BMFBOVESPA:MGLU3,0.655196 +185828,2017-03-15 10:00:00,BMFBOVESPA:MGLU3,0.665384 +185829,2017-03-16 10:00:00,BMFBOVESPA:MGLU3,0.742113 +185830,2017-03-17 10:00:00,BMFBOVESPA:MGLU3,0.696477 +185831,2017-03-20 10:00:00,BMFBOVESPA:MGLU3,0.740447 +185832,2017-03-21 10:00:00,BMFBOVESPA:MGLU3,0.696856 +185833,2017-03-22 10:00:00,BMFBOVESPA:MGLU3,0.690645 +185834,2017-03-23 10:00:00,BMFBOVESPA:MGLU3,0.715792 +185835,2017-03-24 10:00:00,BMFBOVESPA:MGLU3,0.68966 +185836,2017-03-27 10:00:00,BMFBOVESPA:MGLU3,0.687388 +185837,2017-03-28 10:00:00,BMFBOVESPA:MGLU3,0.669019 +185838,2017-03-29 10:00:00,BMFBOVESPA:MGLU3,0.683032 +185839,2017-03-30 10:00:00,BMFBOVESPA:MGLU3,0.685494 +185840,2017-03-31 10:00:00,BMFBOVESPA:MGLU3,0.670724 +185841,2017-04-03 10:00:00,BMFBOVESPA:MGLU3,0.693031 +185842,2017-04-04 10:00:00,BMFBOVESPA:MGLU3,0.69606 +185843,2017-04-05 10:00:00,BMFBOVESPA:MGLU3,0.707574 +185844,2017-04-06 10:00:00,BMFBOVESPA:MGLU3,0.712005 +185845,2017-04-07 10:00:00,BMFBOVESPA:MGLU3,0.7103 +185846,2017-04-10 10:00:00,BMFBOVESPA:MGLU3,0.700643 +185847,2017-04-11 10:00:00,BMFBOVESPA:MGLU3,0.709391 +185848,2017-04-12 10:00:00,BMFBOVESPA:MGLU3,0.679699 +185849,2017-04-13 10:00:00,BMFBOVESPA:MGLU3,0.651446 +185850,2017-04-17 10:00:00,BMFBOVESPA:MGLU3,0.718632 +185851,2017-04-18 10:00:00,BMFBOVESPA:MGLU3,0.745673 +185852,2017-04-19 10:00:00,BMFBOVESPA:MGLU3,0.780175 +185853,2017-04-20 10:00:00,BMFBOVESPA:MGLU3,0.811231 +185854,2017-04-24 10:00:00,BMFBOVESPA:MGLU3,0.795324 +185855,2017-04-25 10:00:00,BMFBOVESPA:MGLU3,0.793431 +185856,2017-04-26 10:00:00,BMFBOVESPA:MGLU3,0.803544 +185857,2017-04-27 10:00:00,BMFBOVESPA:MGLU3,0.844798 +185858,2017-04-28 10:00:00,BMFBOVESPA:MGLU3,0.847881 +185859,2017-05-02 10:00:00,BMFBOVESPA:MGLU3,0.871438 +185860,2017-05-03 10:00:00,BMFBOVESPA:MGLU3,0.87532 +185861,2017-05-04 10:00:00,BMFBOVESPA:MGLU3,0.863903 +185862,2017-05-05 10:00:00,BMFBOVESPA:MGLU3,0.985687 +185863,2017-05-08 10:00:00,BMFBOVESPA:MGLU3,1.00091 +185864,2017-05-09 10:00:00,BMFBOVESPA:MGLU3,1.032193 +185865,2017-05-10 10:00:00,BMFBOVESPA:MGLU3,1.065607 +185866,2017-05-11 10:00:00,BMFBOVESPA:MGLU3,1.002812 +185867,2017-05-12 10:00:00,BMFBOVESPA:MGLU3,1.008521 +185868,2017-05-15 10:00:00,BMFBOVESPA:MGLU3,1.037064 +185869,2017-05-16 10:00:00,BMFBOVESPA:MGLU3,1.073219 +185870,2017-05-17 10:00:00,BMFBOVESPA:MGLU3,1.067662 +185871,2017-05-18 10:00:00,BMFBOVESPA:MGLU3,0.894349 +185872,2017-05-19 10:00:00,BMFBOVESPA:MGLU3,0.945726 +185873,2017-05-22 10:00:00,BMFBOVESPA:MGLU3,0.844418 +185874,2017-05-23 10:00:00,BMFBOVESPA:MGLU3,0.92057 +185875,2017-05-24 10:00:00,BMFBOVESPA:MGLU3,0.950217 +185876,2017-05-25 10:00:00,BMFBOVESPA:MGLU3,0.946602 +185877,2017-05-26 10:00:00,BMFBOVESPA:MGLU3,0.970464 +185878,2017-05-29 10:00:00,BMFBOVESPA:MGLU3,0.983784 +185879,2017-05-30 10:00:00,BMFBOVESPA:MGLU3,0.989492 +185880,2017-05-31 10:00:00,BMFBOVESPA:MGLU3,0.955241 +185881,2017-06-01 10:00:00,BMFBOVESPA:MGLU3,0.942377 +185882,2017-06-02 10:00:00,BMFBOVESPA:MGLU3,0.919086 +185883,2017-06-05 10:00:00,BMFBOVESPA:MGLU3,0.901922 +185884,2017-06-06 10:00:00,BMFBOVESPA:MGLU3,0.90196 +185885,2017-06-07 10:00:00,BMFBOVESPA:MGLU3,0.949494 +185886,2017-06-08 10:00:00,BMFBOVESPA:MGLU3,0.978874 +185887,2017-06-09 10:00:00,BMFBOVESPA:MGLU3,0.959046 +185888,2017-06-12 10:00:00,BMFBOVESPA:MGLU3,0.945003 +185889,2017-06-13 10:00:00,BMFBOVESPA:MGLU3,0.973013 +185890,2017-06-14 10:00:00,BMFBOVESPA:MGLU3,0.978075 +185891,2017-06-16 10:00:00,BMFBOVESPA:MGLU3,0.985687 +185892,2017-06-19 10:00:00,BMFBOVESPA:MGLU3,0.978075 +185893,2017-06-20 10:00:00,BMFBOVESPA:MGLU3,0.935717 +185894,2017-06-21 10:00:00,BMFBOVESPA:MGLU3,0.932406 +185895,2017-06-22 10:00:00,BMFBOVESPA:MGLU3,0.909572 +185896,2017-06-23 10:00:00,BMFBOVESPA:MGLU3,0.931226 +185897,2017-06-26 10:00:00,BMFBOVESPA:MGLU3,0.955241 +185898,2017-06-27 10:00:00,BMFBOVESPA:MGLU3,0.936212 +185899,2017-06-28 10:00:00,BMFBOVESPA:MGLU3,0.917183 +185900,2017-06-29 10:00:00,BMFBOVESPA:MGLU3,0.94565 +185901,2017-06-30 10:00:00,BMFBOVESPA:MGLU3,0.974269 +185902,2017-07-03 10:00:00,BMFBOVESPA:MGLU3,0.989492 +185903,2017-07-04 10:00:00,BMFBOVESPA:MGLU3,0.989492 +185904,2017-07-05 10:00:00,BMFBOVESPA:MGLU3,0.989492 +185905,2017-07-06 10:00:00,BMFBOVESPA:MGLU3,0.987209 +185906,2017-07-07 10:00:00,BMFBOVESPA:MGLU3,1.086501 +185907,2017-07-10 10:00:00,BMFBOVESPA:MGLU3,1.133425 +185908,2017-07-11 10:00:00,BMFBOVESPA:MGLU3,1.156907 +185909,2017-07-12 10:00:00,BMFBOVESPA:MGLU3,1.198808 +185910,2017-07-13 10:00:00,BMFBOVESPA:MGLU3,1.149333 +185911,2017-07-14 10:00:00,BMFBOVESPA:MGLU3,1.202614 +185912,2017-07-17 10:00:00,BMFBOVESPA:MGLU3,1.256046 +185913,2017-07-18 10:00:00,BMFBOVESPA:MGLU3,1.309174 +185914,2017-07-19 10:00:00,BMFBOVESPA:MGLU3,1.313361 +185915,2017-07-20 10:00:00,BMFBOVESPA:MGLU3,1.325844 +185916,2017-07-21 10:00:00,BMFBOVESPA:MGLU3,1.275303 +185917,2017-07-24 10:00:00,BMFBOVESPA:MGLU3,1.274923 +185918,2017-07-25 10:00:00,BMFBOVESPA:MGLU3,1.318346 +185919,2017-07-26 10:00:00,BMFBOVESPA:MGLU3,1.308223 +185920,2017-07-27 10:00:00,BMFBOVESPA:MGLU3,1.324473 +185921,2017-07-28 10:00:00,BMFBOVESPA:MGLU3,1.395298 +185922,2017-07-31 10:00:00,BMFBOVESPA:MGLU3,1.39625 +185923,2017-08-01 10:00:00,BMFBOVESPA:MGLU3,1.409456 +185924,2017-08-02 10:00:00,BMFBOVESPA:MGLU3,1.415278 +185925,2017-08-03 10:00:00,BMFBOVESPA:MGLU3,1.41741 +185926,2017-08-04 10:00:00,BMFBOVESPA:MGLU3,1.495656 +185927,2017-08-07 10:00:00,BMFBOVESPA:MGLU3,1.522296 +185928,2017-08-08 10:00:00,BMFBOVESPA:MGLU3,1.500908 +185929,2017-08-09 10:00:00,BMFBOVESPA:MGLU3,1.543113 +185930,2017-08-10 10:00:00,BMFBOVESPA:MGLU3,1.509242 +185931,2017-08-11 10:00:00,BMFBOVESPA:MGLU3,1.575462 +185932,2017-08-14 10:00:00,BMFBOVESPA:MGLU3,1.696066 +185933,2017-08-15 10:00:00,BMFBOVESPA:MGLU3,1.728795 +185934,2017-08-16 10:00:00,BMFBOVESPA:MGLU3,1.864812 +185935,2017-08-17 10:00:00,BMFBOVESPA:MGLU3,1.716389 +185936,2017-08-18 10:00:00,BMFBOVESPA:MGLU3,1.743029 +185937,2017-08-21 10:00:00,BMFBOVESPA:MGLU3,1.800115 +185938,2017-08-22 10:00:00,BMFBOVESPA:MGLU3,1.780972 +185939,2017-08-23 10:00:00,BMFBOVESPA:MGLU3,1.7624 +185940,2017-08-24 10:00:00,BMFBOVESPA:MGLU3,1.815718 +185941,2017-08-25 10:00:00,BMFBOVESPA:MGLU3,1.822074 +185942,2017-08-28 10:00:00,BMFBOVESPA:MGLU3,1.879997 +185943,2017-08-29 10:00:00,BMFBOVESPA:MGLU3,1.887647 +185944,2017-08-30 10:00:00,BMFBOVESPA:MGLU3,1.959956 +185945,2017-08-31 10:00:00,BMFBOVESPA:MGLU3,2.16166 +185946,2017-09-01 10:00:00,BMFBOVESPA:MGLU3,2.14697 +185947,2017-09-04 10:00:00,BMFBOVESPA:MGLU3,2.366371 +185948,2017-09-05 10:00:00,BMFBOVESPA:MGLU3,2.496565 +185949,2017-09-06 10:00:00,BMFBOVESPA:MGLU3,2.600386 +185950,2017-09-08 10:00:00,BMFBOVESPA:MGLU3,2.402792 +185951,2017-09-11 10:00:00,BMFBOVESPA:MGLU3,2.383915 +185952,2017-09-12 10:00:00,BMFBOVESPA:MGLU3,2.101377 +185953,2017-09-13 10:00:00,BMFBOVESPA:MGLU3,2.20124 +185954,2017-09-14 10:00:00,BMFBOVESPA:MGLU3,2.496565 +185955,2017-09-15 10:00:00,BMFBOVESPA:MGLU3,2.532796 +185956,2017-09-18 10:00:00,BMFBOVESPA:MGLU3,2.473731 +185957,2017-09-19 10:00:00,BMFBOVESPA:MGLU3,2.400661 +185958,2017-09-20 10:00:00,BMFBOVESPA:MGLU3,2.298667 +185959,2017-09-21 10:00:00,BMFBOVESPA:MGLU3,2.317848 +185960,2017-09-22 10:00:00,BMFBOVESPA:MGLU3,2.284966 +185961,2017-09-25 10:00:00,BMFBOVESPA:MGLU3,2.186017 +185962,2017-09-26 10:00:00,BMFBOVESPA:MGLU3,2.252693 +185963,2017-09-27 10:00:00,BMFBOVESPA:MGLU3,2.079761 +185964,2017-09-28 10:00:00,BMFBOVESPA:MGLU3,2.154049 +185965,2017-09-29 10:00:00,BMFBOVESPA:MGLU3,2.259392 +185966,2017-10-02 10:00:00,BMFBOVESPA:MGLU3,2.371128 +185967,2017-10-03 10:00:00,BMFBOVESPA:MGLU3,2.404923 +185968,2017-10-04 10:00:00,BMFBOVESPA:MGLU3,2.42045 +185969,2017-10-05 10:00:00,BMFBOVESPA:MGLU3,2.38696 +185970,2017-10-06 10:00:00,BMFBOVESPA:MGLU3,2.42654 +185971,2017-10-09 10:00:00,BMFBOVESPA:MGLU3,2.368388 +185972,2017-10-10 10:00:00,BMFBOVESPA:MGLU3,2.424104 +185973,2017-10-11 10:00:00,BMFBOVESPA:MGLU3,2.344336 +185974,2017-10-13 10:00:00,BMFBOVESPA:MGLU3,2.213418 +185975,2017-10-16 09:00:00,BMFBOVESPA:MGLU3,2.109902 +185976,2017-10-17 09:00:00,BMFBOVESPA:MGLU3,1.94245 +185977,2017-10-18 09:00:00,BMFBOVESPA:MGLU3,2.153135 +185978,2017-10-19 09:00:00,BMFBOVESPA:MGLU3,2.13091 +185979,2017-10-20 09:00:00,BMFBOVESPA:MGLU3,2.205807 +185980,2017-10-23 09:00:00,BMFBOVESPA:MGLU3,2.106857 +185981,2017-10-24 09:00:00,BMFBOVESPA:MGLU3,2.094679 +185982,2017-10-25 09:00:00,BMFBOVESPA:MGLU3,2.095288 +185983,2017-10-26 09:00:00,BMFBOVESPA:MGLU3,1.999688 +185984,2017-10-27 09:00:00,BMFBOVESPA:MGLU3,1.948539 +185985,2017-10-30 09:00:00,BMFBOVESPA:MGLU3,1.925704 +185986,2017-10-31 09:00:00,BMFBOVESPA:MGLU3,1.940927 +185987,2017-11-01 09:00:00,BMFBOVESPA:MGLU3,2.039572 +185988,2017-11-03 09:00:00,BMFBOVESPA:MGLU3,1.873337 +185989,2017-11-06 09:00:00,BMFBOVESPA:MGLU3,1.735417 +185990,2017-11-07 09:00:00,BMFBOVESPA:MGLU3,1.570096 +185991,2017-11-08 09:00:00,BMFBOVESPA:MGLU3,1.678179 +185992,2017-11-09 09:00:00,BMFBOVESPA:MGLU3,1.574663 +185993,2017-11-10 09:00:00,BMFBOVESPA:MGLU3,1.493677 +185994,2017-11-13 09:00:00,BMFBOVESPA:MGLU3,1.557004 +185995,2017-11-14 09:00:00,BMFBOVESPA:MGLU3,1.67209 +185996,2017-11-16 09:00:00,BMFBOVESPA:MGLU3,1.735417 +185997,2017-11-17 09:00:00,BMFBOVESPA:MGLU3,1.805443 +185998,2017-11-21 09:00:00,BMFBOVESPA:MGLU3,1.845023 +185999,2017-11-22 09:00:00,BMFBOVESPA:MGLU3,1.836802 +186000,2017-11-23 09:00:00,BMFBOVESPA:MGLU3,1.78748 +186001,2017-11-24 09:00:00,BMFBOVESPA:MGLU3,1.870902 +186002,2017-11-27 09:00:00,BMFBOVESPA:MGLU3,1.814272 +186003,2017-11-28 09:00:00,BMFBOVESPA:MGLU3,1.789307 +186004,2017-11-29 09:00:00,BMFBOVESPA:MGLU3,1.771952 +186005,2017-11-30 09:00:00,BMFBOVESPA:MGLU3,1.729937 +186006,2017-12-01 09:00:00,BMFBOVESPA:MGLU3,1.772257 +186007,2017-12-04 09:00:00,BMFBOVESPA:MGLU3,1.756729 +186008,2017-12-05 09:00:00,BMFBOVESPA:MGLU3,1.75064 +186009,2017-12-06 09:00:00,BMFBOVESPA:MGLU3,1.775301 +186010,2017-12-07 09:00:00,BMFBOVESPA:MGLU3,1.962544 +186011,2017-12-08 09:00:00,BMFBOVESPA:MGLU3,2.129996 +186012,2017-12-11 09:00:00,BMFBOVESPA:MGLU3,2.123907 +186013,2017-12-12 09:00:00,BMFBOVESPA:MGLU3,2.122689 +186014,2017-12-13 09:00:00,BMFBOVESPA:MGLU3,2.094679 +186015,2017-12-14 09:00:00,BMFBOVESPA:MGLU3,2.106857 +186016,2017-12-15 09:00:00,BMFBOVESPA:MGLU3,2.113251 +186017,2017-12-18 09:00:00,BMFBOVESPA:MGLU3,2.094375 +186018,2017-12-19 09:00:00,BMFBOVESPA:MGLU3,2.037441 +186019,2017-12-20 09:00:00,BMFBOVESPA:MGLU3,2.132266 +186020,2017-12-21 09:00:00,BMFBOVESPA:MGLU3,2.21159 +186021,2017-12-22 09:00:00,BMFBOVESPA:MGLU3,2.231498 +186022,2017-12-26 09:00:00,BMFBOVESPA:MGLU3,2.312047 +186023,2017-12-27 09:00:00,BMFBOVESPA:MGLU3,2.367483 +186024,2017-12-28 09:00:00,BMFBOVESPA:MGLU3,2.456914 +186025,2018-01-02 09:00:00,BMFBOVESPA:MGLU3,2.428737 +186026,2018-01-03 09:00:00,BMFBOVESPA:MGLU3,2.39811 +186027,2018-01-04 09:00:00,BMFBOVESPA:MGLU3,2.455689 +186028,2018-01-05 09:00:00,BMFBOVESPA:MGLU3,2.407298 +186029,2018-01-08 09:00:00,BMFBOVESPA:MGLU3,2.407604 +186030,2018-01-09 09:00:00,BMFBOVESPA:MGLU3,2.349719 +186031,2018-01-10 09:00:00,BMFBOVESPA:MGLU3,2.373608 +186032,2018-01-11 09:00:00,BMFBOVESPA:MGLU3,2.377896 +186033,2018-01-12 09:00:00,BMFBOVESPA:MGLU3,2.375446 +186034,2018-01-15 09:00:00,BMFBOVESPA:MGLU3,2.416486 +186035,2018-01-16 09:00:00,BMFBOVESPA:MGLU3,2.410361 +186036,2018-01-17 09:00:00,BMFBOVESPA:MGLU3,2.412811 +186037,2018-01-18 09:00:00,BMFBOVESPA:MGLU3,2.373302 +186038,2018-01-19 09:00:00,BMFBOVESPA:MGLU3,2.350638 +186039,2018-01-22 09:00:00,BMFBOVESPA:MGLU3,2.358294 +186040,2018-01-23 09:00:00,BMFBOVESPA:MGLU3,2.293977 +186041,2018-01-24 09:00:00,BMFBOVESPA:MGLU3,2.480497 +186042,2018-01-26 09:00:00,BMFBOVESPA:MGLU3,2.535932 +186043,2018-01-29 09:00:00,BMFBOVESPA:MGLU3,2.591061 +186044,2018-01-30 09:00:00,BMFBOVESPA:MGLU3,2.592899 +186045,2018-01-31 09:00:00,BMFBOVESPA:MGLU3,2.589836 +186046,2018-02-01 09:00:00,BMFBOVESPA:MGLU3,2.629651 +186047,2018-02-02 09:00:00,BMFBOVESPA:MGLU3,2.568397 +186048,2018-02-05 09:00:00,BMFBOVESPA:MGLU3,2.469471 +186049,2018-02-06 09:00:00,BMFBOVESPA:MGLU3,2.500405 +186050,2018-02-07 09:00:00,BMFBOVESPA:MGLU3,2.419549 +186051,2018-02-08 09:00:00,BMFBOVESPA:MGLU3,2.327667 +186052,2018-02-09 09:00:00,BMFBOVESPA:MGLU3,2.263044 +186053,2018-02-14 09:00:00,BMFBOVESPA:MGLU3,2.287852 +186054,2018-02-15 09:00:00,BMFBOVESPA:MGLU3,2.42598 +186055,2018-02-16 09:00:00,BMFBOVESPA:MGLU3,2.407604 +186056,2018-02-19 10:00:00,BMFBOVESPA:MGLU3,2.519394 +186057,2018-02-20 10:00:00,BMFBOVESPA:MGLU3,2.541751 +186058,2018-02-21 10:00:00,BMFBOVESPA:MGLU3,2.436088 +186059,2018-02-22 10:00:00,BMFBOVESPA:MGLU3,2.493667 +186060,2018-02-23 10:00:00,BMFBOVESPA:MGLU3,2.66426 +186061,2018-02-26 10:00:00,BMFBOVESPA:MGLU3,2.888758 +186062,2018-02-27 10:00:00,BMFBOVESPA:MGLU3,2.802389 +186063,2018-02-28 10:00:00,BMFBOVESPA:MGLU3,2.788607 +186064,2018-03-01 10:00:00,BMFBOVESPA:MGLU3,2.823215 +186065,2018-03-02 10:00:00,BMFBOVESPA:MGLU3,2.843429 +186066,2018-03-05 10:00:00,BMFBOVESPA:MGLU3,2.768699 +186067,2018-03-06 10:00:00,BMFBOVESPA:MGLU3,2.731334 +186068,2018-03-07 10:00:00,BMFBOVESPA:MGLU3,2.757367 +186069,2018-03-08 10:00:00,BMFBOVESPA:MGLU3,2.702544 +186070,2018-03-09 10:00:00,BMFBOVESPA:MGLU3,2.777887 +186071,2018-03-12 10:00:00,BMFBOVESPA:MGLU3,2.835466 +186072,2018-03-13 10:00:00,BMFBOVESPA:MGLU3,2.80392 +186073,2018-03-14 10:00:00,BMFBOVESPA:MGLU3,2.74726 +186074,2018-03-15 10:00:00,BMFBOVESPA:MGLU3,2.787075 +186075,2018-03-16 10:00:00,BMFBOVESPA:MGLU3,2.839141 +186076,2018-03-19 10:00:00,BMFBOVESPA:MGLU3,2.777887 +186077,2018-03-20 10:00:00,BMFBOVESPA:MGLU3,2.756448 +186078,2018-03-21 10:00:00,BMFBOVESPA:MGLU3,2.84833 +186079,2018-03-22 10:00:00,BMFBOVESPA:MGLU3,2.921529 +186080,2018-03-23 10:00:00,BMFBOVESPA:MGLU3,2.903459 +186081,2018-03-26 10:00:00,BMFBOVESPA:MGLU3,3.06272 +186082,2018-03-27 10:00:00,BMFBOVESPA:MGLU3,2.96165 +186083,2018-03-28 10:00:00,BMFBOVESPA:MGLU3,2.970838 +186084,2018-03-29 10:00:00,BMFBOVESPA:MGLU3,2.998709 +186085,2018-04-02 10:00:00,BMFBOVESPA:MGLU3,2.999015 +186086,2018-04-03 10:00:00,BMFBOVESPA:MGLU3,2.970838 +186087,2018-04-04 10:00:00,BMFBOVESPA:MGLU3,2.955525 +186088,2018-04-05 10:00:00,BMFBOVESPA:MGLU3,3.022598 +186089,2018-04-06 10:00:00,BMFBOVESPA:MGLU3,3.004528 +186090,2018-04-09 10:00:00,BMFBOVESPA:MGLU3,2.959506 +186091,2018-04-10 10:00:00,BMFBOVESPA:MGLU3,2.906521 +186092,2018-04-11 10:00:00,BMFBOVESPA:MGLU3,2.966857 +186093,2018-04-12 10:00:00,BMFBOVESPA:MGLU3,3.047713 +186094,2018-04-13 10:00:00,BMFBOVESPA:MGLU3,3.009122 +186095,2018-04-16 10:00:00,BMFBOVESPA:MGLU3,2.945418 +186096,2018-04-17 10:00:00,BMFBOVESPA:MGLU3,2.979031 +186097,2018-04-18 10:00:00,BMFBOVESPA:MGLU3,2.939105 +186098,2018-04-19 10:00:00,BMFBOVESPA:MGLU3,2.898566 +186099,2018-04-20 10:00:00,BMFBOVESPA:MGLU3,2.976267 +186100,2018-04-23 10:00:00,BMFBOVESPA:MGLU3,3.067173 +186101,2018-04-24 10:00:00,BMFBOVESPA:MGLU3,3.105256 +186102,2018-04-25 10:00:00,BMFBOVESPA:MGLU3,3.11539 +186103,2018-04-26 10:00:00,BMFBOVESPA:MGLU3,3.209368 +186104,2018-04-27 10:00:00,BMFBOVESPA:MGLU3,3.233937 +186105,2018-04-30 10:00:00,BMFBOVESPA:MGLU3,3.277241 +186106,2018-05-02 10:00:00,BMFBOVESPA:MGLU3,3.147945 +186107,2018-05-03 10:00:00,BMFBOVESPA:MGLU3,2.985173 +186108,2018-05-04 10:00:00,BMFBOVESPA:MGLU3,3.000529 +186109,2018-05-07 10:00:00,BMFBOVESPA:MGLU3,2.974424 +186110,2018-05-08 10:00:00,BMFBOVESPA:MGLU3,3.408687 +186111,2018-05-09 10:00:00,BMFBOVESPA:MGLU3,3.459054 +186112,2018-05-10 10:00:00,BMFBOVESPA:MGLU3,3.362926 +186113,2018-05-11 10:00:00,BMFBOVESPA:MGLU3,3.336822 +186114,2018-05-14 10:00:00,BMFBOVESPA:MGLU3,3.321466 +186115,2018-05-15 10:00:00,BMFBOVESPA:MGLU3,3.26987 +186116,2018-05-16 10:00:00,BMFBOVESPA:MGLU3,3.446155 +186117,2018-05-17 10:00:00,BMFBOVESPA:MGLU3,3.35832 +186118,2018-05-18 10:00:00,BMFBOVESPA:MGLU3,3.227488 +186119,2018-05-21 10:00:00,BMFBOVESPA:MGLU3,3.363848 +186120,2018-05-22 10:00:00,BMFBOVESPA:MGLU3,3.501129 +186121,2018-05-23 10:00:00,BMFBOVESPA:MGLU3,3.43602 +186122,2018-05-24 10:00:00,BMFBOVESPA:MGLU3,3.47011 +186123,2018-05-25 10:00:00,BMFBOVESPA:MGLU3,3.439706 +186124,2018-05-28 10:00:00,BMFBOVESPA:MGLU3,3.224724 +186125,2018-05-29 10:00:00,BMFBOVESPA:MGLU3,3.209061 +186126,2018-05-30 10:00:00,BMFBOVESPA:MGLU3,3.329758 +186127,2018-06-01 10:00:00,BMFBOVESPA:MGLU3,3.546275 +186128,2018-06-04 10:00:00,BMFBOVESPA:MGLU3,3.818687 +186129,2018-06-05 10:00:00,BMFBOVESPA:MGLU3,3.716725 +186130,2018-06-06 10:00:00,BMFBOVESPA:MGLU3,3.511264 +186131,2018-06-07 10:00:00,BMFBOVESPA:MGLU3,3.26772 +186132,2018-06-08 10:00:00,BMFBOVESPA:MGLU3,3.239773 +186133,2018-06-11 10:00:00,BMFBOVESPA:MGLU3,3.262192 +186134,2018-06-12 10:00:00,BMFBOVESPA:MGLU3,3.378282 +186135,2018-06-13 10:00:00,BMFBOVESPA:MGLU3,3.452297 +186136,2018-06-14 10:00:00,BMFBOVESPA:MGLU3,3.666972 +186137,2018-06-15 10:00:00,BMFBOVESPA:MGLU3,3.679871 +186138,2018-06-18 10:00:00,BMFBOVESPA:MGLU3,3.617219 +186139,2018-06-19 10:00:00,BMFBOVESPA:MGLU3,3.797804 +186140,2018-06-20 10:00:00,BMFBOVESPA:MGLU3,3.737302 +186141,2018-06-21 10:00:00,BMFBOVESPA:MGLU3,3.734845 +186142,2018-06-22 10:00:00,BMFBOVESPA:MGLU3,3.771699 +186143,2018-06-25 10:00:00,BMFBOVESPA:MGLU3,3.769856 +186144,2018-06-26 10:00:00,BMFBOVESPA:MGLU3,3.80026 +186145,2018-06-27 10:00:00,BMFBOVESPA:MGLU3,3.732388 +186146,2018-06-28 10:00:00,BMFBOVESPA:MGLU3,3.794425 +186147,2018-06-29 10:00:00,BMFBOVESPA:MGLU3,3.930785 +186148,2018-07-02 10:00:00,BMFBOVESPA:MGLU3,3.852163 +186149,2018-07-03 10:00:00,BMFBOVESPA:MGLU3,3.824523 +186150,2018-07-04 10:00:00,BMFBOVESPA:MGLU3,3.818995 +186151,2018-07-05 10:00:00,BMFBOVESPA:MGLU3,3.685399 +186152,2018-07-06 10:00:00,BMFBOVESPA:MGLU3,3.737609 +186153,2018-07-10 10:00:00,BMFBOVESPA:MGLU3,3.625511 +186154,2018-07-11 10:00:00,BMFBOVESPA:MGLU3,3.516792 +186155,2018-07-12 10:00:00,BMFBOVESPA:MGLU3,3.788897 +186156,2018-07-13 10:00:00,BMFBOVESPA:MGLU3,3.858613 +186157,2018-07-16 10:00:00,BMFBOVESPA:MGLU3,3.923107 +186158,2018-07-17 10:00:00,BMFBOVESPA:MGLU3,4.053939 +186159,2018-07-18 10:00:00,BMFBOVESPA:MGLU3,3.898845 +186160,2018-07-19 10:00:00,BMFBOVESPA:MGLU3,3.960882 +186161,2018-07-20 10:00:00,BMFBOVESPA:MGLU3,4.022306 +186162,2018-07-23 10:00:00,BMFBOVESPA:MGLU3,3.986988 +186163,2018-07-24 10:00:00,BMFBOVESPA:MGLU3,4.107991 +186164,2018-07-25 10:00:00,BMFBOVESPA:MGLU3,4.08465 +186165,2018-07-26 10:00:00,BMFBOVESPA:MGLU3,4.040118 +186166,2018-07-27 10:00:00,BMFBOVESPA:MGLU3,3.986373 +186167,2018-07-30 10:00:00,BMFBOVESPA:MGLU3,3.992515 +186168,2018-07-31 10:00:00,BMFBOVESPA:MGLU3,4.061923 +186169,2018-08-01 10:00:00,BMFBOVESPA:MGLU3,4.123347 +186170,2018-08-02 10:00:00,BMFBOVESPA:MGLU3,4.202891 +186171,2018-08-03 10:00:00,BMFBOVESPA:MGLU3,4.206269 +186172,2018-08-06 10:00:00,BMFBOVESPA:MGLU3,4.238209 +186173,2018-08-07 10:00:00,BMFBOVESPA:MGLU3,4.48083 +186174,2018-08-08 10:00:00,BMFBOVESPA:MGLU3,4.300553 +186175,2018-08-09 10:00:00,BMFBOVESPA:MGLU3,4.514307 +186176,2018-08-10 10:00:00,BMFBOVESPA:MGLU3,4.269842 +186177,2018-08-13 10:00:00,BMFBOVESPA:MGLU3,4.330344 +186178,2018-08-14 10:00:00,BMFBOVESPA:MGLU3,4.356141 +186179,2018-08-15 10:00:00,BMFBOVESPA:MGLU3,4.258785 +186180,2018-08-16 10:00:00,BMFBOVESPA:MGLU3,4.185999 +186181,2018-08-17 10:00:00,BMFBOVESPA:MGLU3,4.104613 +186182,2018-08-20 10:00:00,BMFBOVESPA:MGLU3,4.249572 +186183,2018-08-21 10:00:00,BMFBOVESPA:MGLU3,4.067452 +186184,2018-08-22 10:00:00,BMFBOVESPA:MGLU3,4.122733 +186185,2018-08-23 10:00:00,BMFBOVESPA:MGLU3,4.077587 +186186,2018-08-24 10:00:00,BMFBOVESPA:MGLU3,4.053939 +186187,2018-08-27 10:00:00,BMFBOVESPA:MGLU3,4.036126 +186188,2018-08-28 10:00:00,BMFBOVESPA:MGLU3,3.972246 +186189,2018-08-29 10:00:00,BMFBOVESPA:MGLU3,4.057317 +186190,2018-08-30 10:00:00,BMFBOVESPA:MGLU3,3.918807 +186191,2018-08-31 10:00:00,BMFBOVESPA:MGLU3,4.000193 +186192,2018-09-03 10:00:00,BMFBOVESPA:MGLU3,3.883796 +186193,2018-09-04 10:00:00,BMFBOVESPA:MGLU3,3.623976 +186194,2018-09-05 10:00:00,BMFBOVESPA:MGLU3,3.741601 +186195,2018-09-06 10:00:00,BMFBOVESPA:MGLU3,3.845099 +186196,2018-09-10 10:00:00,BMFBOVESPA:MGLU3,3.742523 +186197,2018-09-11 10:00:00,BMFBOVESPA:MGLU3,3.657758 +186198,2018-09-12 10:00:00,BMFBOVESPA:MGLU3,3.666972 +186199,2018-09-13 10:00:00,BMFBOVESPA:MGLU3,3.545047 +186200,2018-09-14 10:00:00,BMFBOVESPA:MGLU3,3.562552 +186201,2018-09-17 10:00:00,BMFBOVESPA:MGLU3,3.651309 +186202,2018-09-18 10:00:00,BMFBOVESPA:MGLU3,3.821451 +186203,2018-09-19 10:00:00,BMFBOVESPA:MGLU3,3.654994 +186204,2018-09-20 10:00:00,BMFBOVESPA:MGLU3,3.639024 +186205,2018-09-21 10:00:00,BMFBOVESPA:MGLU3,3.808245 +186206,2018-09-24 10:00:00,BMFBOVESPA:MGLU3,3.728088 +186207,2018-09-25 10:00:00,BMFBOVESPA:MGLU3,3.781833 +186208,2018-09-26 10:00:00,BMFBOVESPA:MGLU3,3.751429 +186209,2018-09-27 10:00:00,BMFBOVESPA:MGLU3,3.813466 +186210,2018-09-28 10:00:00,BMFBOVESPA:MGLU3,3.761871 +186211,2018-10-01 10:00:00,BMFBOVESPA:MGLU3,3.766171 +186212,2018-10-02 10:00:00,BMFBOVESPA:MGLU3,4.0048 +186213,2018-10-03 10:00:00,BMFBOVESPA:MGLU3,4.279362 +186214,2018-10-04 10:00:00,BMFBOVESPA:MGLU3,4.284276 +186215,2018-10-05 10:00:00,BMFBOVESPA:MGLU3,4.361055 +186216,2018-10-08 10:00:00,BMFBOVESPA:MGLU3,4.561909 +186217,2018-10-09 10:00:00,BMFBOVESPA:MGLU3,4.612891 +186218,2018-10-10 10:00:00,BMFBOVESPA:MGLU3,4.411729 +186219,2018-10-11 10:00:00,BMFBOVESPA:MGLU3,4.628247 +186220,2018-10-15 10:00:00,BMFBOVESPA:MGLU3,4.606749 +186221,2018-10-16 10:00:00,BMFBOVESPA:MGLU3,4.889296 +186222,2018-10-17 10:00:00,BMFBOVESPA:MGLU3,4.967611 +186223,2018-10-18 10:00:00,BMFBOVESPA:MGLU3,4.940891 +186224,2018-10-19 10:00:00,BMFBOVESPA:MGLU3,5.19027 +186225,2018-10-22 10:00:00,BMFBOVESPA:MGLU3,5.131918 +186226,2018-10-23 10:00:00,BMFBOVESPA:MGLU3,5.192113 +186227,2018-10-24 10:00:00,BMFBOVESPA:MGLU3,5.159558 +186228,2018-10-25 10:00:00,BMFBOVESPA:MGLU3,5.166315 +186229,2018-10-26 10:00:00,BMFBOVESPA:MGLU3,5.122704 +186230,2018-10-29 10:00:00,BMFBOVESPA:MGLU3,5.111955 +186231,2018-10-30 10:00:00,BMFBOVESPA:MGLU3,5.198562 +186232,2018-10-31 10:00:00,BMFBOVESPA:MGLU3,5.184128 +186233,2018-11-01 10:00:00,BMFBOVESPA:MGLU3,5.218832 +186234,2018-11-05 09:00:00,BMFBOVESPA:MGLU3,5.311889 +186235,2018-11-06 09:00:00,BMFBOVESPA:MGLU3,4.867798 +186236,2018-11-07 09:00:00,BMFBOVESPA:MGLU3,4.634389 +186237,2018-11-08 09:00:00,BMFBOVESPA:MGLU3,4.53212 +186238,2018-11-09 09:00:00,BMFBOVESPA:MGLU3,4.496186 +186239,2018-11-12 09:00:00,BMFBOVESPA:MGLU3,4.715468 +186240,2018-11-13 09:00:00,BMFBOVESPA:MGLU3,4.711475 +186241,2018-11-14 09:00:00,BMFBOVESPA:MGLU3,4.775663 +186242,2018-11-16 09:00:00,BMFBOVESPA:MGLU3,4.806374 +186243,2018-11-19 09:00:00,BMFBOVESPA:MGLU3,4.795625 +186244,2018-11-21 09:00:00,BMFBOVESPA:MGLU3,4.767678 +186245,2018-11-22 09:00:00,BMFBOVESPA:MGLU3,4.913865 +186246,2018-11-23 09:00:00,BMFBOVESPA:MGLU3,4.986038 +186247,2018-11-26 09:00:00,BMFBOVESPA:MGLU3,4.857663 +186248,2018-11-27 09:00:00,BMFBOVESPA:MGLU3,5.183206 +186249,2018-11-28 09:00:00,BMFBOVESPA:MGLU3,5.222517 +186250,2018-11-29 09:00:00,BMFBOVESPA:MGLU3,5.259064 +186251,2018-11-30 09:00:00,BMFBOVESPA:MGLU3,5.05606 +186252,2018-12-03 09:00:00,BMFBOVESPA:MGLU3,4.979281 +186253,2018-12-04 09:00:00,BMFBOVESPA:MGLU3,5.061281 +186254,2018-12-05 09:00:00,BMFBOVESPA:MGLU3,5.064659 +186255,2018-12-06 09:00:00,BMFBOVESPA:MGLU3,5.077558 +186256,2018-12-07 09:00:00,BMFBOVESPA:MGLU3,5.047461 +186257,2018-12-10 09:00:00,BMFBOVESPA:MGLU3,4.930142 +186258,2018-12-11 09:00:00,BMFBOVESPA:MGLU3,5.048689 +186259,2018-12-12 09:00:00,BMFBOVESPA:MGLU3,5.159558 +186260,2018-12-13 09:00:00,BMFBOVESPA:MGLU3,5.144203 +186261,2018-12-14 09:00:00,BMFBOVESPA:MGLU3,5.239409 +186262,2018-12-17 09:00:00,BMFBOVESPA:MGLU3,5.223132 +186263,2018-12-18 09:00:00,BMFBOVESPA:MGLU3,5.40218 +186264,2018-12-19 09:00:00,BMFBOVESPA:MGLU3,5.43627 +186265,2018-12-20 09:00:00,BMFBOVESPA:MGLU3,5.464832 +186266,2018-12-21 09:00:00,BMFBOVESPA:MGLU3,5.612862 +186267,2018-12-26 09:00:00,BMFBOVESPA:MGLU3,5.428592 +186268,2018-12-27 09:00:00,BMFBOVESPA:MGLU3,5.343828 +186269,2018-12-28 09:00:00,BMFBOVESPA:MGLU3,5.56096 +186270,2019-01-02 09:00:00,BMFBOVESPA:MGLU3,5.730818 +186271,2019-01-03 09:00:00,BMFBOVESPA:MGLU3,5.669501 +186272,2019-01-04 09:00:00,BMFBOVESPA:MGLU3,5.496951 +186273,2019-01-07 09:00:00,BMFBOVESPA:MGLU3,5.582302 +186274,2019-01-08 09:00:00,BMFBOVESPA:MGLU3,5.537316 +186275,2019-01-09 09:00:00,BMFBOVESPA:MGLU3,5.518828 +186276,2019-01-10 09:00:00,BMFBOVESPA:MGLU3,5.572442 +186277,2019-01-11 09:00:00,BMFBOVESPA:MGLU3,5.472301 +186278,2019-01-14 09:00:00,BMFBOVESPA:MGLU3,5.515439 +186279,2019-01-15 09:00:00,BMFBOVESPA:MGLU3,5.452889 +186280,2019-01-16 09:00:00,BMFBOVESPA:MGLU3,5.392189 +186281,2019-01-17 09:00:00,BMFBOVESPA:MGLU3,5.376166 +186282,2019-01-18 09:00:00,BMFBOVESPA:MGLU3,5.367539 +186283,2019-01-21 09:00:00,BMFBOVESPA:MGLU3,5.145689 +186284,2019-01-22 09:00:00,BMFBOVESPA:MGLU3,4.993167 +186285,2019-01-23 09:00:00,BMFBOVESPA:MGLU3,5.225801 +186286,2019-01-24 09:00:00,BMFBOVESPA:MGLU3,5.160479 +186287,2019-01-28 09:00:00,BMFBOVESPA:MGLU3,5.157397 +186288,2019-01-29 09:00:00,BMFBOVESPA:MGLU3,5.487708 +186289,2019-01-30 09:00:00,BMFBOVESPA:MGLU3,5.427623 +186290,2019-01-31 09:00:00,BMFBOVESPA:MGLU3,5.517596 +186291,2019-02-01 09:00:00,BMFBOVESPA:MGLU3,5.509276 +186292,2019-02-04 09:00:00,BMFBOVESPA:MGLU3,5.455971 +186293,2019-02-05 09:00:00,BMFBOVESPA:MGLU3,5.407595 +186294,2019-02-06 09:00:00,BMFBOVESPA:MGLU3,5.228882 +186295,2019-02-07 09:00:00,BMFBOVESPA:MGLU3,5.139526 +186296,2019-02-08 09:00:00,BMFBOVESPA:MGLU3,5.238126 +186297,2019-02-11 09:00:00,BMFBOVESPA:MGLU3,5.094232 +186298,2019-02-12 09:00:00,BMFBOVESPA:MGLU3,5.077901 +186299,2019-02-13 09:00:00,BMFBOVESPA:MGLU3,4.970057 +186300,2019-02-14 09:00:00,BMFBOVESPA:MGLU3,5.259387 +186301,2019-02-15 09:00:00,BMFBOVESPA:MGLU3,5.052327 +186302,2019-02-18 10:00:00,BMFBOVESPA:MGLU3,5.19314 +186303,2019-02-19 10:00:00,BMFBOVESPA:MGLU3,5.22765 +186304,2019-02-20 10:00:00,BMFBOVESPA:MGLU3,5.007032 +186305,2019-02-21 10:00:00,BMFBOVESPA:MGLU3,4.963895 +186306,2019-02-22 10:00:00,BMFBOVESPA:MGLU3,5.481545 +186307,2019-02-25 10:00:00,BMFBOVESPA:MGLU3,5.352132 +186308,2019-02-26 10:00:00,BMFBOVESPA:MGLU3,5.500032 +186309,2019-02-27 10:00:00,BMFBOVESPA:MGLU3,5.423001 +186310,2019-02-28 10:00:00,BMFBOVESPA:MGLU3,5.344738 +186311,2019-03-01 10:00:00,BMFBOVESPA:MGLU3,5.398967 +186312,2019-03-06 10:00:00,BMFBOVESPA:MGLU3,5.287734 +186313,2019-03-07 10:00:00,BMFBOVESPA:MGLU3,5.458435 +186314,2019-03-08 10:00:00,BMFBOVESPA:MGLU3,5.571518 +186315,2019-03-11 10:00:00,BMFBOVESPA:MGLU3,5.62544 +186316,2019-03-12 10:00:00,BMFBOVESPA:MGLU3,5.510817 +186317,2019-03-13 10:00:00,BMFBOVESPA:MGLU3,5.462441 +186318,2019-03-14 10:00:00,BMFBOVESPA:MGLU3,5.438407 +186319,2019-03-15 10:00:00,BMFBOVESPA:MGLU3,5.459668 +186320,2019-03-18 10:00:00,BMFBOVESPA:MGLU3,5.559192 +186321,2019-03-19 10:00:00,BMFBOVESPA:MGLU3,5.56782 +186322,2019-03-20 10:00:00,BMFBOVESPA:MGLU3,5.596476 +186323,2019-03-21 10:00:00,BMFBOVESPA:MGLU3,5.615579 +186324,2019-03-22 10:00:00,BMFBOVESPA:MGLU3,5.339807 +186325,2019-03-25 10:00:00,BMFBOVESPA:MGLU3,5.333953 +186326,2019-03-26 10:00:00,BMFBOVESPA:MGLU3,5.441181 +186327,2019-03-27 10:00:00,BMFBOVESPA:MGLU3,5.176501 +186328,2019-03-28 10:00:00,BMFBOVESPA:MGLU3,5.262468 +186329,2019-03-29 10:00:00,BMFBOVESPA:MGLU3,5.325942 +186330,2019-04-01 10:00:00,BMFBOVESPA:MGLU3,5.277874 +186331,2019-04-02 10:00:00,BMFBOVESPA:MGLU3,5.119498 +186332,2019-04-03 10:00:00,BMFBOVESPA:MGLU3,5.209471 +186333,2019-04-04 10:00:00,BMFBOVESPA:MGLU3,5.207314 +186334,2019-04-05 10:00:00,BMFBOVESPA:MGLU3,5.237818 +186335,2019-04-08 10:00:00,BMFBOVESPA:MGLU3,5.137678 +186336,2019-04-09 10:00:00,BMFBOVESPA:MGLU3,5.124428 +186337,2019-04-10 10:00:00,BMFBOVESPA:MGLU3,5.19807 +186338,2019-04-11 10:00:00,BMFBOVESPA:MGLU3,5.114876 +186339,2019-04-12 10:00:00,BMFBOVESPA:MGLU3,5.078825 +186340,2019-04-15 10:00:00,BMFBOVESPA:MGLU3,5.037845 +186341,2019-04-16 10:00:00,BMFBOVESPA:MGLU3,5.024575 +186342,2019-04-17 10:00:00,BMFBOVESPA:MGLU3,4.935634 +186343,2019-04-18 10:00:00,BMFBOVESPA:MGLU3,5.274723 +186344,2019-04-22 10:00:00,BMFBOVESPA:MGLU3,5.163547 +186345,2019-04-23 10:00:00,BMFBOVESPA:MGLU3,5.2809 +186346,2019-04-24 10:00:00,BMFBOVESPA:MGLU3,5.325989 +186347,2019-04-25 10:00:00,BMFBOVESPA:MGLU3,5.40443 +186348,2019-04-26 10:00:00,BMFBOVESPA:MGLU3,5.526415 +186349,2019-04-29 10:00:00,BMFBOVESPA:MGLU3,5.512827 +186350,2019-04-30 10:00:00,BMFBOVESPA:MGLU3,5.906578 +186351,2019-05-02 10:00:00,BMFBOVESPA:MGLU3,5.89052 +186352,2019-05-03 10:00:00,BMFBOVESPA:MGLU3,6.060682 +186353,2019-05-06 10:00:00,BMFBOVESPA:MGLU3,6.182977 +186354,2019-05-07 10:00:00,BMFBOVESPA:MGLU3,5.934063 +186355,2019-05-08 10:00:00,BMFBOVESPA:MGLU3,5.975755 +186356,2019-05-09 10:00:00,BMFBOVESPA:MGLU3,5.741048 +186357,2019-05-10 10:00:00,BMFBOVESPA:MGLU3,5.759578 +186358,2019-05-13 10:00:00,BMFBOVESPA:MGLU3,5.55946 +186359,2019-05-14 10:00:00,BMFBOVESPA:MGLU3,5.504798 +186360,2019-05-15 10:00:00,BMFBOVESPA:MGLU3,5.342665 +186361,2019-05-16 10:00:00,BMFBOVESPA:MGLU3,5.15737 +186362,2019-05-17 10:00:00,BMFBOVESPA:MGLU3,5.213576 +186363,2019-05-20 10:00:00,BMFBOVESPA:MGLU3,5.342665 +186364,2019-05-21 10:00:00,BMFBOVESPA:MGLU3,5.540621 +186365,2019-05-22 10:00:00,BMFBOVESPA:MGLU3,5.566563 +186366,2019-05-23 10:00:00,BMFBOVESPA:MGLU3,5.572739 +186367,2019-05-24 10:00:00,BMFBOVESPA:MGLU3,5.461563 +186368,2019-05-27 10:00:00,BMFBOVESPA:MGLU3,5.497077 +186369,2019-05-28 10:00:00,BMFBOVESPA:MGLU3,5.836784 +186370,2019-05-29 10:00:00,BMFBOVESPA:MGLU3,5.845122 +186371,2019-05-30 10:00:00,BMFBOVESPA:MGLU3,5.956917 +186372,2019-05-31 10:00:00,BMFBOVESPA:MGLU3,6.052961 +186373,2019-06-03 10:00:00,BMFBOVESPA:MGLU3,6.01405 +186374,2019-06-04 10:00:00,BMFBOVESPA:MGLU3,6.007255 +186375,2019-06-05 10:00:00,BMFBOVESPA:MGLU3,5.904417 +186376,2019-06-06 10:00:00,BMFBOVESPA:MGLU3,5.867975 +186377,2019-06-07 10:00:00,BMFBOVESPA:MGLU3,6.128623 +186378,2019-06-10 10:00:00,BMFBOVESPA:MGLU3,6.253697 +186379,2019-06-11 10:00:00,BMFBOVESPA:MGLU3,6.398536 +186380,2019-06-12 10:00:00,BMFBOVESPA:MGLU3,6.272844 +186381,2019-06-13 10:00:00,BMFBOVESPA:MGLU3,6.473271 +186382,2019-06-14 10:00:00,BMFBOVESPA:MGLU3,6.533801 +186383,2019-06-17 10:00:00,BMFBOVESPA:MGLU3,6.408109 +186384,2019-06-18 10:00:00,BMFBOVESPA:MGLU3,6.426639 +186385,2019-06-19 10:00:00,BMFBOVESPA:MGLU3,6.485316 +186386,2019-06-21 10:00:00,BMFBOVESPA:MGLU3,6.567154 +186387,2019-06-24 10:00:00,BMFBOVESPA:MGLU3,6.484698 +186388,2019-06-25 10:00:00,BMFBOVESPA:MGLU3,6.377536 +186389,2019-06-26 10:00:00,BMFBOVESPA:MGLU3,6.437448 +186390,2019-06-27 10:00:00,BMFBOVESPA:MGLU3,6.443624 +186391,2019-06-28 10:00:00,BMFBOVESPA:MGLU3,6.519904 +186392,2019-07-01 10:00:00,BMFBOVESPA:MGLU3,6.491492 +186393,2019-07-02 10:00:00,BMFBOVESPA:MGLU3,6.561287 +186394,2019-07-03 10:00:00,BMFBOVESPA:MGLU3,6.820391 +186395,2019-07-04 10:00:00,BMFBOVESPA:MGLU3,6.828111 +186396,2019-07-05 10:00:00,BMFBOVESPA:MGLU3,6.981905 +186397,2019-07-08 10:00:00,BMFBOVESPA:MGLU3,7.084435 +186398,2019-07-10 10:00:00,BMFBOVESPA:MGLU3,7.211053 +186399,2019-07-11 10:00:00,BMFBOVESPA:MGLU3,7.126744 +186400,2019-07-12 10:00:00,BMFBOVESPA:MGLU3,7.166274 +186401,2019-07-15 10:00:00,BMFBOVESPA:MGLU3,7.123038 +186402,2019-07-16 10:00:00,BMFBOVESPA:MGLU3,7.226495 +186403,2019-07-17 10:00:00,BMFBOVESPA:MGLU3,7.547363 +186404,2019-07-18 10:00:00,BMFBOVESPA:MGLU3,7.627966 +186405,2019-07-19 10:00:00,BMFBOVESPA:MGLU3,7.351568 +186406,2019-07-22 10:00:00,BMFBOVESPA:MGLU3,7.638776 +186407,2019-07-23 10:00:00,BMFBOVESPA:MGLU3,7.473554 +186408,2019-07-24 10:00:00,BMFBOVESPA:MGLU3,7.591216 +186409,2019-07-25 10:00:00,BMFBOVESPA:MGLU3,7.550143 +186410,2019-07-26 10:00:00,BMFBOVESPA:MGLU3,7.782379 +186411,2019-07-29 10:00:00,BMFBOVESPA:MGLU3,8.146791 +186412,2019-07-30 10:00:00,BMFBOVESPA:MGLU3,8.169953 +186413,2019-07-31 10:00:00,BMFBOVESPA:MGLU3,8.144321 +186414,2019-08-01 10:00:00,BMFBOVESPA:MGLU3,8.538999 +186415,2019-08-02 10:00:00,BMFBOVESPA:MGLU3,8.75672 +186416,2019-08-05 10:00:00,BMFBOVESPA:MGLU3,8.523558 +186417,2019-08-06 10:00:00,BMFBOVESPA:MGLU3,9.042382 +186418,2019-08-07 10:00:00,BMFBOVESPA:MGLU3,8.970736 +186419,2019-08-08 10:00:00,BMFBOVESPA:MGLU3,9.175795 +186420,2019-08-09 10:00:00,BMFBOVESPA:MGLU3,9.333913 +186421,2019-08-12 10:00:00,BMFBOVESPA:MGLU3,8.997912 +186422,2019-08-13 10:00:00,BMFBOVESPA:MGLU3,9.351207 +186423,2019-08-14 10:00:00,BMFBOVESPA:MGLU3,9.128854 +186424,2019-08-15 10:00:00,BMFBOVESPA:MGLU3,8.970736 +186425,2019-08-16 10:00:00,BMFBOVESPA:MGLU3,9.27956 +186426,2019-08-19 10:00:00,BMFBOVESPA:MGLU3,9.346267 +186427,2019-08-20 10:00:00,BMFBOVESPA:MGLU3,9.025088 +186428,2019-08-21 10:00:00,BMFBOVESPA:MGLU3,9.02756 +186429,2019-08-22 10:00:00,BMFBOVESPA:MGLU3,8.506263 +186430,2019-08-23 10:00:00,BMFBOVESPA:MGLU3,8.345674 +186431,2019-08-26 10:00:00,BMFBOVESPA:MGLU3,8.32591 +186432,2019-08-27 10:00:00,BMFBOVESPA:MGLU3,8.45191 +186433,2019-08-28 10:00:00,BMFBOVESPA:MGLU3,8.624852 +186434,2019-08-29 10:00:00,BMFBOVESPA:MGLU3,9.205442 +186435,2019-08-30 10:00:00,BMFBOVESPA:MGLU3,8.965795 +186436,2019-09-02 10:00:00,BMFBOVESPA:MGLU3,9.044854 +186437,2019-09-03 10:00:00,BMFBOVESPA:MGLU3,8.8645 +186438,2019-09-04 10:00:00,BMFBOVESPA:MGLU3,9.190619 +186439,2019-09-05 10:00:00,BMFBOVESPA:MGLU3,9.067089 +186440,2019-09-06 10:00:00,BMFBOVESPA:MGLU3,8.894147 +186441,2019-09-09 10:00:00,BMFBOVESPA:MGLU3,8.44944 +186442,2019-09-10 10:00:00,BMFBOVESPA:MGLU3,8.029438 +186443,2019-09-11 10:00:00,BMFBOVESPA:MGLU3,8.548263 +186444,2019-09-12 10:00:00,BMFBOVESPA:MGLU3,8.647087 +186445,2019-09-13 10:00:00,BMFBOVESPA:MGLU3,8.424733 +186446,2019-09-16 10:00:00,BMFBOVESPA:MGLU3,8.614969 +186447,2019-09-17 10:00:00,BMFBOVESPA:MGLU3,8.610028 +186448,2019-09-18 10:00:00,BMFBOVESPA:MGLU3,8.661911 +186449,2019-09-19 10:00:00,BMFBOVESPA:MGLU3,8.847206 +186450,2019-09-20 10:00:00,BMFBOVESPA:MGLU3,9.032501 +186451,2019-09-23 10:00:00,BMFBOVESPA:MGLU3,8.891677 +186452,2019-09-24 10:00:00,BMFBOVESPA:MGLU3,9.084383 +186453,2019-09-25 10:00:00,BMFBOVESPA:MGLU3,9.07203 +186454,2019-09-26 10:00:00,BMFBOVESPA:MGLU3,9.034971 +186455,2019-09-27 10:00:00,BMFBOVESPA:MGLU3,9.091795 +186456,2019-09-30 10:00:00,BMFBOVESPA:MGLU3,9.151089 +186457,2019-10-01 10:00:00,BMFBOVESPA:MGLU3,9.252384 +186458,2019-10-02 10:00:00,BMFBOVESPA:MGLU3,9.017677 +186459,2019-10-03 10:00:00,BMFBOVESPA:MGLU3,9.215324 +186460,2019-10-04 10:00:00,BMFBOVESPA:MGLU3,9.580973 +186461,2019-10-07 10:00:00,BMFBOVESPA:MGLU3,9.487091 +186462,2019-10-08 10:00:00,BMFBOVESPA:MGLU3,9.406298 +186463,2019-10-09 10:00:00,BMFBOVESPA:MGLU3,9.81473 +186464,2019-10-10 10:00:00,BMFBOVESPA:MGLU3,9.63898 +186465,2019-10-11 10:00:00,BMFBOVESPA:MGLU3,10.025134 +186466,2019-10-14 10:00:00,BMFBOVESPA:MGLU3,10.438515 +186467,2019-10-15 10:00:00,BMFBOVESPA:MGLU3,10.346928 +186468,2019-10-16 10:00:00,BMFBOVESPA:MGLU3,10.58456 +186469,2019-10-17 10:00:00,BMFBOVESPA:MGLU3,10.686049 +186470,2019-10-18 10:00:00,BMFBOVESPA:MGLU3,10.643969 +186471,2019-10-21 10:00:00,BMFBOVESPA:MGLU3,10.668722 +186472,2019-10-22 10:00:00,BMFBOVESPA:MGLU3,10.822194 +186473,2019-10-23 10:00:00,BMFBOVESPA:MGLU3,10.765261 +186474,2019-10-24 10:00:00,BMFBOVESPA:MGLU3,10.705853 +186475,2019-10-25 10:00:00,BMFBOVESPA:MGLU3,10.396435 +186476,2019-10-28 10:00:00,BMFBOVESPA:MGLU3,10.562282 +186477,2019-10-29 10:00:00,BMFBOVESPA:MGLU3,10.186031 +186478,2019-10-30 10:00:00,BMFBOVESPA:MGLU3,10.896454 +186479,2019-10-31 10:00:00,BMFBOVESPA:MGLU3,11.049925 +186480,2019-11-01 10:00:00,BMFBOVESPA:MGLU3,11.681137 +186481,2019-11-04 10:00:00,BMFBOVESPA:MGLU3,11.131612 +186482,2019-11-05 10:00:00,BMFBOVESPA:MGLU3,10.901405 +186483,2019-11-06 10:00:00,BMFBOVESPA:MGLU3,11.188544 +186484,2019-11-07 10:00:00,BMFBOVESPA:MGLU3,10.94101 +186485,2019-11-08 10:00:00,BMFBOVESPA:MGLU3,10.844472 +186486,2019-11-11 10:00:00,BMFBOVESPA:MGLU3,11.143988 +186487,2019-11-12 10:00:00,BMFBOVESPA:MGLU3,10.742983 +186488,2019-11-13 10:00:00,BMFBOVESPA:MGLU3,10.520202 +186489,2019-11-14 10:00:00,BMFBOVESPA:MGLU3,10.953387 +186490,2019-11-18 10:00:00,BMFBOVESPA:MGLU3,11.134087 +186491,2019-11-19 10:00:00,BMFBOVESPA:MGLU3,11.020221 +186492,2019-11-21 10:00:00,BMFBOVESPA:MGLU3,11.139037 +186493,2019-11-22 10:00:00,BMFBOVESPA:MGLU3,11.26033 +186494,2019-11-25 10:00:00,BMFBOVESPA:MGLU3,10.965763 +186495,2019-11-26 10:00:00,BMFBOVESPA:MGLU3,10.653871 +186496,2019-11-27 10:00:00,BMFBOVESPA:MGLU3,11.287557 +186497,2019-11-28 10:00:00,BMFBOVESPA:MGLU3,11.287557 +186498,2019-11-29 10:00:00,BMFBOVESPA:MGLU3,11.146463 +186499,2019-12-02 10:00:00,BMFBOVESPA:MGLU3,11.119234 +186500,2019-12-03 10:00:00,BMFBOVESPA:MGLU3,11.037548 +186501,2019-12-04 10:00:00,BMFBOVESPA:MGLU3,10.908831 +186502,2019-12-05 10:00:00,BMFBOVESPA:MGLU3,11.111808 +186503,2019-12-06 10:00:00,BMFBOVESPA:MGLU3,11.238052 +186504,2019-12-09 10:00:00,BMFBOVESPA:MGLU3,11.349441 +186505,2019-12-10 10:00:00,BMFBOVESPA:MGLU3,11.535092 +186506,2019-12-11 10:00:00,BMFBOVESPA:MGLU3,11.777676 +186507,2019-12-12 10:00:00,BMFBOVESPA:MGLU3,11.83956 +186508,2019-12-13 10:00:00,BMFBOVESPA:MGLU3,12.146501 +186509,2019-12-16 10:00:00,BMFBOVESPA:MGLU3,12.203434 +186510,2019-12-17 10:00:00,BMFBOVESPA:MGLU3,11.851936 +186511,2019-12-18 10:00:00,BMFBOVESPA:MGLU3,12.012833 +186512,2019-12-19 10:00:00,BMFBOVESPA:MGLU3,12.035111 +186513,2019-12-20 10:00:00,BMFBOVESPA:MGLU3,12.027685 +186514,2019-12-23 10:00:00,BMFBOVESPA:MGLU3,12.064816 +186515,2019-12-26 10:00:00,BMFBOVESPA:MGLU3,12.151452 +186516,2019-12-27 10:00:00,BMFBOVESPA:MGLU3,12.06234 +186517,2019-12-30 10:00:00,BMFBOVESPA:MGLU3,11.80738 +186518,2020-01-02 10:00:00,BMFBOVESPA:MGLU3,12.220026 +186519,2020-01-03 10:00:00,BMFBOVESPA:MGLU3,12.111028 +186520,2020-01-06 10:00:00,BMFBOVESPA:MGLU3,12.120937 +186521,2020-01-07 10:00:00,BMFBOVESPA:MGLU3,12.086257 +186522,2020-01-08 10:00:00,BMFBOVESPA:MGLU3,12.457837 +186523,2020-01-09 10:00:00,BMFBOVESPA:MGLU3,12.901256 +186524,2020-01-10 10:00:00,BMFBOVESPA:MGLU3,12.831893 +186525,2020-01-13 10:00:00,BMFBOVESPA:MGLU3,13.433853 +186526,2020-01-14 10:00:00,BMFBOVESPA:MGLU3,13.376878 +186527,2020-01-15 10:00:00,BMFBOVESPA:MGLU3,13.292653 +186528,2020-01-16 10:00:00,BMFBOVESPA:MGLU3,13.243109 +186529,2020-01-17 10:00:00,BMFBOVESPA:MGLU3,13.463579 +186530,2020-01-20 10:00:00,BMFBOVESPA:MGLU3,13.872317 +186531,2020-01-21 10:00:00,BMFBOVESPA:MGLU3,13.850023 +186532,2020-01-22 10:00:00,BMFBOVESPA:MGLU3,13.795524 +186533,2020-01-23 10:00:00,BMFBOVESPA:MGLU3,14.015996 +186534,2020-01-24 10:00:00,BMFBOVESPA:MGLU3,13.909476 +186535,2020-01-27 10:00:00,BMFBOVESPA:MGLU3,13.327333 +186536,2020-01-28 10:00:00,BMFBOVESPA:MGLU3,14.117561 +186537,2020-01-29 10:00:00,BMFBOVESPA:MGLU3,14.191876 +186538,2020-01-30 10:00:00,BMFBOVESPA:MGLU3,13.996177 +186539,2020-01-31 10:00:00,BMFBOVESPA:MGLU3,13.822773 +186540,2020-02-03 10:00:00,BMFBOVESPA:MGLU3,14.003609 +186541,2020-02-04 10:00:00,BMFBOVESPA:MGLU3,14.283533 +186542,2020-02-05 10:00:00,BMFBOVESPA:MGLU3,14.194353 +186543,2020-02-06 10:00:00,BMFBOVESPA:MGLU3,13.830206 +186544,2020-02-07 10:00:00,BMFBOVESPA:MGLU3,13.433853 +186545,2020-02-10 10:00:00,BMFBOVESPA:MGLU3,12.975571 +186546,2020-02-11 10:00:00,BMFBOVESPA:MGLU3,13.443762 +186547,2020-02-12 10:00:00,BMFBOVESPA:MGLU3,13.857454 +186548,2020-02-13 10:00:00,BMFBOVESPA:MGLU3,14.132423 +186549,2020-02-14 10:00:00,BMFBOVESPA:MGLU3,13.954066 +186550,2020-02-17 10:00:00,BMFBOVESPA:MGLU3,14.578319 +186551,2020-02-18 10:00:00,BMFBOVESPA:MGLU3,14.422256 +186552,2020-02-19 10:00:00,BMFBOVESPA:MGLU3,14.333077 +186553,2020-02-20 10:00:00,BMFBOVESPA:MGLU3,14.006086 +186554,2020-02-21 10:00:00,BMFBOVESPA:MGLU3,13.983792 +186555,2020-02-26 10:00:00,BMFBOVESPA:MGLU3,13.099431 +186556,2020-02-27 10:00:00,BMFBOVESPA:MGLU3,12.447928 +186557,2020-02-28 10:00:00,BMFBOVESPA:MGLU3,12.514812 +186558,2020-03-02 10:00:00,BMFBOVESPA:MGLU3,13.017683 +186559,2020-03-03 10:00:00,BMFBOVESPA:MGLU3,13.091999 +186560,2020-03-04 10:00:00,BMFBOVESPA:MGLU3,12.992912 +186561,2020-03-05 10:00:00,BMFBOVESPA:MGLU3,11.838537 +186562,2020-03-06 10:00:00,BMFBOVESPA:MGLU3,11.229146 +186563,2020-03-09 10:00:00,BMFBOVESPA:MGLU3,9.997978 +186564,2020-03-10 10:00:00,BMFBOVESPA:MGLU3,11.640361 +186565,2020-03-11 10:00:00,BMFBOVESPA:MGLU3,10.671776 +186566,2020-03-12 10:00:00,BMFBOVESPA:MGLU3,8.422478 +186567,2020-03-13 10:00:00,BMFBOVESPA:MGLU3,10.404238 +186568,2020-03-16 10:00:00,BMFBOVESPA:MGLU3,8.439819 +186569,2020-03-17 10:00:00,BMFBOVESPA:MGLU3,8.811399 +186570,2020-03-18 10:00:00,BMFBOVESPA:MGLU3,7.136812 +186571,2020-03-19 10:00:00,BMFBOVESPA:MGLU3,7.567844 +186572,2020-03-20 10:00:00,BMFBOVESPA:MGLU3,7.592617 +186573,2020-03-23 10:00:00,BMFBOVESPA:MGLU3,7.48362 +186574,2020-03-24 10:00:00,BMFBOVESPA:MGLU3,9.086368 +186575,2020-03-25 10:00:00,BMFBOVESPA:MGLU3,9.908798 +186576,2020-03-26 10:00:00,BMFBOVESPA:MGLU3,10.186244 +186577,2020-03-27 10:00:00,BMFBOVESPA:MGLU3,9.661078 +186578,2020-03-30 10:00:00,BMFBOVESPA:MGLU3,10.30515 +186579,2020-03-31 10:00:00,BMFBOVESPA:MGLU3,9.658602 +186580,2020-04-01 10:00:00,BMFBOVESPA:MGLU3,9.284544 +186581,2020-04-02 10:00:00,BMFBOVESPA:MGLU3,8.890669 +186582,2020-04-03 10:00:00,BMFBOVESPA:MGLU3,8.803967 +186583,2020-04-06 10:00:00,BMFBOVESPA:MGLU3,9.462903 +186584,2020-04-07 10:00:00,BMFBOVESPA:MGLU3,9.931093 +186585,2020-04-08 10:00:00,BMFBOVESPA:MGLU3,10.394329 +186586,2020-04-09 10:00:00,BMFBOVESPA:MGLU3,10.317537 +186587,2020-04-13 10:00:00,BMFBOVESPA:MGLU3,10.381943 +186588,2020-04-14 10:00:00,BMFBOVESPA:MGLU3,10.627187 +186589,2020-04-15 10:00:00,BMFBOVESPA:MGLU3,10.86252 +186590,2020-04-16 10:00:00,BMFBOVESPA:MGLU3,11.288598 +186591,2020-04-17 10:00:00,BMFBOVESPA:MGLU3,11.045833 +186592,2020-04-20 10:00:00,BMFBOVESPA:MGLU3,12.009463 +186593,2020-04-22 10:00:00,BMFBOVESPA:MGLU3,12.522243 +186594,2020-04-23 10:00:00,BMFBOVESPA:MGLU3,12.254706 +186595,2020-04-24 10:00:00,BMFBOVESPA:MGLU3,11.736972 +186596,2020-04-27 10:00:00,BMFBOVESPA:MGLU3,12.262138 +186597,2020-04-28 10:00:00,BMFBOVESPA:MGLU3,12.831893 +186598,2020-04-29 10:00:00,BMFBOVESPA:MGLU3,12.539584 +186599,2020-04-30 10:00:00,BMFBOVESPA:MGLU3,12.311682 +186600,2020-05-04 10:00:00,BMFBOVESPA:MGLU3,12.742714 +186601,2020-05-05 10:00:00,BMFBOVESPA:MGLU3,12.435542 +186602,2020-05-06 10:00:00,BMFBOVESPA:MGLU3,13.661756 +186603,2020-05-07 10:00:00,BMFBOVESPA:MGLU3,14.068016 +186604,2020-05-08 10:00:00,BMFBOVESPA:MGLU3,13.758367 +186605,2020-05-11 10:00:00,BMFBOVESPA:MGLU3,13.612212 +186606,2020-05-12 10:00:00,BMFBOVESPA:MGLU3,13.575053 +186607,2020-05-13 10:00:00,BMFBOVESPA:MGLU3,13.649369 +186608,2020-05-14 10:00:00,BMFBOVESPA:MGLU3,13.748457 +186609,2020-05-15 10:00:00,BMFBOVESPA:MGLU3,13.656801 +186610,2020-05-18 10:00:00,BMFBOVESPA:MGLU3,13.810387 +186611,2020-05-19 10:00:00,BMFBOVESPA:MGLU3,14.511435 +186612,2020-05-20 10:00:00,BMFBOVESPA:MGLU3,14.095266 +186613,2020-05-21 10:00:00,BMFBOVESPA:MGLU3,14.439596 +186614,2020-05-22 10:00:00,BMFBOVESPA:MGLU3,14.281056 +186615,2020-05-25 10:00:00,BMFBOVESPA:MGLU3,14.962286 +186616,2020-05-26 10:00:00,BMFBOVESPA:MGLU3,15.972983 +186617,2020-05-27 10:00:00,BMFBOVESPA:MGLU3,16.686416 +186618,2020-05-28 10:00:00,BMFBOVESPA:MGLU3,16.163727 +186619,2020-05-29 10:00:00,BMFBOVESPA:MGLU3,15.940779 +186620,2020-06-01 10:00:00,BMFBOVESPA:MGLU3,15.779761 +186621,2020-06-02 10:00:00,BMFBOVESPA:MGLU3,15.309093 +186622,2020-06-03 10:00:00,BMFBOVESPA:MGLU3,15.452771 +186623,2020-06-04 10:00:00,BMFBOVESPA:MGLU3,14.984581 +186624,2020-06-05 10:00:00,BMFBOVESPA:MGLU3,14.726952 +186625,2020-06-08 10:00:00,BMFBOVESPA:MGLU3,15.452771 +186626,2020-06-09 10:00:00,BMFBOVESPA:MGLU3,15.452771 +186627,2020-06-10 10:00:00,BMFBOVESPA:MGLU3,16.002709 +186628,2020-06-12 10:00:00,BMFBOVESPA:MGLU3,15.841691 +186629,2020-06-15 10:00:00,BMFBOVESPA:MGLU3,16.312359 +186630,2020-06-16 10:00:00,BMFBOVESPA:MGLU3,16.349517 +186631,2020-06-17 10:00:00,BMFBOVESPA:MGLU3,16.644304 +186632,2020-06-18 10:00:00,BMFBOVESPA:MGLU3,17.26608 +186633,2020-06-19 10:00:00,BMFBOVESPA:MGLU3,17.687205 +186634,2020-06-22 10:00:00,BMFBOVESPA:MGLU3,17.563345 +186635,2020-06-23 10:00:00,BMFBOVESPA:MGLU3,17.402327 +186636,2020-06-24 10:00:00,BMFBOVESPA:MGLU3,17.290854 +186637,2020-06-25 10:00:00,BMFBOVESPA:MGLU3,17.263604 +186638,2020-06-26 10:00:00,BMFBOVESPA:MGLU3,17.179378 +186639,2020-06-29 10:00:00,BMFBOVESPA:MGLU3,17.441963 +186640,2020-06-30 10:00:00,BMFBOVESPA:MGLU3,17.749135 +186641,2020-07-01 10:00:00,BMFBOVESPA:MGLU3,17.910153 +186642,2020-07-02 10:00:00,BMFBOVESPA:MGLU3,17.365168 +186643,2020-07-03 10:00:00,BMFBOVESPA:MGLU3,17.835837 +186644,2020-07-06 10:00:00,BMFBOVESPA:MGLU3,17.833359 +186645,2020-07-07 10:00:00,BMFBOVESPA:MGLU3,18.509635 +186646,2020-07-08 10:00:00,BMFBOVESPA:MGLU3,19.00012 +186647,2020-07-09 10:00:00,BMFBOVESPA:MGLU3,19.668965 +186648,2020-07-10 10:00:00,BMFBOVESPA:MGLU3,19.862186 +186649,2020-07-13 10:00:00,BMFBOVESPA:MGLU3,19.941456 +186650,2020-07-14 10:00:00,BMFBOVESPA:MGLU3,19.941456 +186651,2020-07-15 10:00:00,BMFBOVESPA:MGLU3,20.189176 +186652,2020-07-16 10:00:00,BMFBOVESPA:MGLU3,19.862186 +186653,2020-07-17 10:00:00,BMFBOVESPA:MGLU3,20.313036 +186654,2020-07-20 10:00:00,BMFBOVESPA:MGLU3,21.551636 +186655,2020-07-21 10:00:00,BMFBOVESPA:MGLU3,20.882793 +186656,2020-07-22 10:00:00,BMFBOVESPA:MGLU3,20.969495 +186657,2020-07-23 10:00:00,BMFBOVESPA:MGLU3,19.916685 +186658,2020-07-24 10:00:00,BMFBOVESPA:MGLU3,19.735848 +186659,2020-07-27 10:00:00,BMFBOVESPA:MGLU3,19.656578 +186660,2020-07-28 10:00:00,BMFBOVESPA:MGLU3,19.916685 +186661,2020-07-29 10:00:00,BMFBOVESPA:MGLU3,19.869617 +186662,2020-07-30 10:00:00,BMFBOVESPA:MGLU3,20.632595 +186663,2020-07-31 10:00:00,BMFBOVESPA:MGLU3,20.016116 +186664,2020-08-03 10:00:00,BMFBOVESPA:MGLU3,20.477397 +186665,2020-08-04 10:00:00,BMFBOVESPA:MGLU3,20.460037 +186666,2020-08-05 10:00:00,BMFBOVESPA:MGLU3,20.584037 +186667,2020-08-06 10:00:00,BMFBOVESPA:MGLU3,21.305719 +186668,2020-08-07 10:00:00,BMFBOVESPA:MGLU3,21.241238 +186669,2020-08-10 10:00:00,BMFBOVESPA:MGLU3,20.318676 +186670,2020-08-11 10:00:00,BMFBOVESPA:MGLU3,20.085555 +186671,2020-08-12 10:00:00,BMFBOVESPA:MGLU3,19.854915 +186672,2020-08-13 10:00:00,BMFBOVESPA:MGLU3,19.951635 +186673,2020-08-14 10:00:00,BMFBOVESPA:MGLU3,20.276517 +186674,2020-08-17 10:00:00,BMFBOVESPA:MGLU3,20.249237 +186675,2020-08-18 10:00:00,BMFBOVESPA:MGLU3,22.19604 +186676,2020-08-19 10:00:00,BMFBOVESPA:MGLU3,22.245639 +186677,2020-08-20 10:00:00,BMFBOVESPA:MGLU3,21.662838 +186678,2020-08-21 10:00:00,BMFBOVESPA:MGLU3,21.662838 +186679,2020-08-24 10:00:00,BMFBOVESPA:MGLU3,21.595879 +186680,2020-08-25 10:00:00,BMFBOVESPA:MGLU3,21.824039 +186681,2020-08-26 10:00:00,BMFBOVESPA:MGLU3,22.35724 +186682,2020-08-27 10:00:00,BMFBOVESPA:MGLU3,22.811081 +186683,2020-08-28 10:00:00,BMFBOVESPA:MGLU3,23.455882 +186684,2020-08-31 10:00:00,BMFBOVESPA:MGLU3,23.118602 +186685,2020-09-01 10:00:00,BMFBOVESPA:MGLU3,23.641883 +186686,2020-09-02 10:00:00,BMFBOVESPA:MGLU3,23.190522 +186687,2020-09-03 10:00:00,BMFBOVESPA:MGLU3,21.948039 +186688,2020-09-04 10:00:00,BMFBOVESPA:MGLU3,22.014999 +186689,2020-09-08 10:00:00,BMFBOVESPA:MGLU3,21.747159 +186690,2020-09-09 10:00:00,BMFBOVESPA:MGLU3,22.61764 +186691,2020-09-10 10:00:00,BMFBOVESPA:MGLU3,21.886039 +186692,2020-09-11 10:00:00,BMFBOVESPA:MGLU3,21.717399 +186693,2020-09-14 10:00:00,BMFBOVESPA:MGLU3,22.394441 +186694,2020-09-15 10:00:00,BMFBOVESPA:MGLU3,22.21588 +186695,2020-09-16 10:00:00,BMFBOVESPA:MGLU3,22.114199 +186696,2020-09-17 10:00:00,BMFBOVESPA:MGLU3,21.600838 +186697,2020-09-18 10:00:00,BMFBOVESPA:MGLU3,21.61572 +186698,2020-09-21 10:00:00,BMFBOVESPA:MGLU3,21.997639 +186699,2020-09-22 10:00:00,BMFBOVESPA:MGLU3,22.193559 +186700,2020-09-23 10:00:00,BMFBOVESPA:MGLU3,21.447079 +186701,2020-09-24 10:00:00,BMFBOVESPA:MGLU3,22.14644 +186702,2020-09-25 10:00:00,BMFBOVESPA:MGLU3,22.476279 +186703,2020-09-28 10:00:00,BMFBOVESPA:MGLU3,21.692599 +186704,2020-09-29 10:00:00,BMFBOVESPA:MGLU3,21.695079 +186705,2020-09-30 10:00:00,BMFBOVESPA:MGLU3,22.121639 +186706,2020-10-01 10:00:00,BMFBOVESPA:MGLU3,22.791241 +186707,2020-10-02 10:00:00,BMFBOVESPA:MGLU3,21.83644 +186708,2020-10-05 10:00:00,BMFBOVESPA:MGLU3,22.35476 +186709,2020-10-06 10:00:00,BMFBOVESPA:MGLU3,22.14644 +186710,2020-10-07 10:00:00,BMFBOVESPA:MGLU3,22.05716 +186711,2020-10-08 10:00:00,BMFBOVESPA:MGLU3,22.783801 +186712,2020-10-09 10:00:00,BMFBOVESPA:MGLU3,24.341244 +186713,2020-10-13 10:00:00,BMFBOVESPA:MGLU3,25.792046 +186714,2020-10-14 10:00:00,BMFBOVESPA:MGLU3,25.385325 +186715,2020-10-15 10:00:00,BMFBOVESPA:MGLU3,25.305965 +186716,2020-10-16 10:00:00,BMFBOVESPA:MGLU3,25.593645 +186717,2020-10-19 10:00:00,BMFBOVESPA:MGLU3,25.484527 +186718,2020-10-20 10:00:00,BMFBOVESPA:MGLU3,25.831727 +186719,2020-10-21 10:00:00,BMFBOVESPA:MGLU3,26.010285 +186720,2020-10-22 10:00:00,BMFBOVESPA:MGLU3,25.891246 +186721,2020-10-23 10:00:00,BMFBOVESPA:MGLU3,25.712686 +186722,2020-10-26 10:00:00,BMFBOVESPA:MGLU3,25.266284 +186723,2020-10-27 10:00:00,BMFBOVESPA:MGLU3,25.246446 +186724,2020-10-28 10:00:00,BMFBOVESPA:MGLU3,24.433003 +186725,2020-10-29 10:00:00,BMFBOVESPA:MGLU3,25.157166 +186726,2020-10-30 10:00:00,BMFBOVESPA:MGLU3,24.433003 +186727,2020-11-03 10:00:00,BMFBOVESPA:MGLU3,24.790124 +186728,2020-11-04 10:00:00,BMFBOVESPA:MGLU3,25.980527 +186729,2020-11-05 10:00:00,BMFBOVESPA:MGLU3,27.23045 +186730,2020-11-06 10:00:00,BMFBOVESPA:MGLU3,27.111408 +186731,2020-11-09 10:00:00,BMFBOVESPA:MGLU3,26.238448 +186732,2020-11-10 10:00:00,BMFBOVESPA:MGLU3,25.018284 +186733,2020-11-11 10:00:00,BMFBOVESPA:MGLU3,25.375405 +186734,2020-11-12 10:00:00,BMFBOVESPA:MGLU3,25.276205 +186735,2020-11-13 10:00:00,BMFBOVESPA:MGLU3,24.899244 +186736,2020-11-16 10:00:00,BMFBOVESPA:MGLU3,24.651244 +186737,2020-11-17 10:00:00,BMFBOVESPA:MGLU3,24.532204 +186738,2020-11-18 10:00:00,BMFBOVESPA:MGLU3,24.343724 +186739,2020-11-19 10:00:00,BMFBOVESPA:MGLU3,24.442923 +186740,2020-11-20 10:00:00,BMFBOVESPA:MGLU3,24.006444 +186741,2020-11-23 10:00:00,BMFBOVESPA:MGLU3,23.232681 +186742,2020-11-24 10:00:00,BMFBOVESPA:MGLU3,23.510443 +186743,2020-11-25 10:00:00,BMFBOVESPA:MGLU3,23.808043 +186744,2020-11-26 10:00:00,BMFBOVESPA:MGLU3,24.056043 +186745,2020-11-27 10:00:00,BMFBOVESPA:MGLU3,23.996524 +186746,2020-11-30 10:00:00,BMFBOVESPA:MGLU3,23.193 +186747,2020-12-01 10:00:00,BMFBOVESPA:MGLU3,22.697 +186748,2020-12-02 10:00:00,BMFBOVESPA:MGLU3,22.86564 +186749,2020-12-03 10:00:00,BMFBOVESPA:MGLU3,23.11364 +186750,2020-12-04 10:00:00,BMFBOVESPA:MGLU3,23.470762 +186751,2020-12-07 10:00:00,BMFBOVESPA:MGLU3,23.609641 +186752,2020-12-08 10:00:00,BMFBOVESPA:MGLU3,24.750445 +186753,2020-12-09 10:00:00,BMFBOVESPA:MGLU3,23.788202 +186754,2020-12-10 10:00:00,BMFBOVESPA:MGLU3,23.212841 +186755,2020-12-11 10:00:00,BMFBOVESPA:MGLU3,22.806121 +186756,2020-12-14 10:00:00,BMFBOVESPA:MGLU3,23.857642 +186757,2020-12-15 10:00:00,BMFBOVESPA:MGLU3,24.413165 +186758,2020-12-16 10:00:00,BMFBOVESPA:MGLU3,24.760363 +186759,2020-12-17 10:00:00,BMFBOVESPA:MGLU3,24.343724 +186760,2020-12-18 10:00:00,BMFBOVESPA:MGLU3,24.323883 +186761,2020-12-21 10:00:00,BMFBOVESPA:MGLU3,24.800044 +186762,2020-12-22 10:00:00,BMFBOVESPA:MGLU3,24.958765 +186763,2020-12-23 10:00:00,BMFBOVESPA:MGLU3,24.770283 +186764,2020-12-28 10:00:00,BMFBOVESPA:MGLU3,25.048045 +186765,2020-12-29 10:00:00,BMFBOVESPA:MGLU3,25.077806 +186766,2020-12-30 10:00:00,BMFBOVESPA:MGLU3,24.776212 +186767,2021-01-04 10:00:00,BMFBOVESPA:MGLU3,25.024471 +186768,2021-01-05 10:00:00,BMFBOVESPA:MGLU3,24.587535 +186769,2021-01-06 10:00:00,BMFBOVESPA:MGLU3,23.27673 +186770,2021-01-07 10:00:00,BMFBOVESPA:MGLU3,22.99868 +186771,2021-01-08 10:00:00,BMFBOVESPA:MGLU3,23.673943 +186772,2021-01-11 10:00:00,BMFBOVESPA:MGLU3,23.326381 +186773,2021-01-12 10:00:00,BMFBOVESPA:MGLU3,24.031437 +186774,2021-01-13 10:00:00,BMFBOVESPA:MGLU3,23.852689 +186775,2021-01-14 10:00:00,BMFBOVESPA:MGLU3,23.564709 +186776,2021-01-15 10:00:00,BMFBOVESPA:MGLU3,23.793106 +186777,2021-01-18 10:00:00,BMFBOVESPA:MGLU3,24.279695 +186778,2021-01-19 10:00:00,BMFBOVESPA:MGLU3,23.912271 +186779,2021-01-20 10:00:00,BMFBOVESPA:MGLU3,25.242938 +186780,2021-01-21 10:00:00,BMFBOVESPA:MGLU3,25.31245 +186781,2021-01-22 10:00:00,BMFBOVESPA:MGLU3,25.808967 +186782,2021-01-26 10:00:00,BMFBOVESPA:MGLU3,25.570639 +186783,2021-01-27 10:00:00,BMFBOVESPA:MGLU3,25.610361 +186784,2021-01-28 10:00:00,BMFBOVESPA:MGLU3,26.007575 +186785,2021-01-29 10:00:00,BMFBOVESPA:MGLU3,25.093983 +186786,2021-02-01 10:00:00,BMFBOVESPA:MGLU3,24.756351 +186787,2021-02-02 10:00:00,BMFBOVESPA:MGLU3,25.123773 +186788,2021-02-03 10:00:00,BMFBOVESPA:MGLU3,25.471336 +186789,2021-02-04 10:00:00,BMFBOVESPA:MGLU3,25.133703 +186790,2021-02-05 10:00:00,BMFBOVESPA:MGLU3,25.669943 +186791,2021-02-08 10:00:00,BMFBOVESPA:MGLU3,25.977783 +186792,2021-02-09 10:00:00,BMFBOVESPA:MGLU3,26.057226 +186793,2021-02-10 10:00:00,BMFBOVESPA:MGLU3,25.123773 +186794,2021-02-11 10:00:00,BMFBOVESPA:MGLU3,25.471336 +186795,2021-02-12 10:00:00,BMFBOVESPA:MGLU3,25.729525 +186796,2021-02-17 10:00:00,BMFBOVESPA:MGLU3,25.32238 +186797,2021-02-18 10:00:00,BMFBOVESPA:MGLU3,24.865586 +186798,2021-02-19 10:00:00,BMFBOVESPA:MGLU3,24.766282 +186799,2021-02-22 10:00:00,BMFBOVESPA:MGLU3,24.081087 +186800,2021-02-23 10:00:00,BMFBOVESPA:MGLU3,24.686839 +186801,2021-02-24 10:00:00,BMFBOVESPA:MGLU3,24.46837 +186802,2021-02-25 10:00:00,BMFBOVESPA:MGLU3,23.89241 +186803,2021-02-26 10:00:00,BMFBOVESPA:MGLU3,24.011575 +186804,2021-03-01 10:00:00,BMFBOVESPA:MGLU3,24.378997 +186805,2021-03-02 10:00:00,BMFBOVESPA:MGLU3,24.100948 +186806,2021-03-03 10:00:00,BMFBOVESPA:MGLU3,24.945028 +186807,2021-03-04 10:00:00,BMFBOVESPA:MGLU3,25.262799 +186808,2021-03-05 10:00:00,BMFBOVESPA:MGLU3,24.954957 +186809,2021-03-08 10:00:00,BMFBOVESPA:MGLU3,22.939098 +186810,2021-03-09 10:00:00,BMFBOVESPA:MGLU3,23.227077 +186811,2021-03-10 10:00:00,BMFBOVESPA:MGLU3,24.72656 +186812,2021-03-11 10:00:00,BMFBOVESPA:MGLU3,24.627255 +186813,2021-03-12 10:00:00,BMFBOVESPA:MGLU3,24.398858 +186814,2021-03-15 10:00:00,BMFBOVESPA:MGLU3,23.554778 +186815,2021-03-16 10:00:00,BMFBOVESPA:MGLU3,23.981784 +186816,2021-03-17 10:00:00,BMFBOVESPA:MGLU3,23.773248 +186817,2021-03-18 10:00:00,BMFBOVESPA:MGLU3,22.12481 +186818,2021-03-19 10:00:00,BMFBOVESPA:MGLU3,22.134741 +186819,2021-03-22 10:00:00,BMFBOVESPA:MGLU3,21.757387 +186820,2021-03-23 10:00:00,BMFBOVESPA:MGLU3,21.360173 +186821,2021-03-24 10:00:00,BMFBOVESPA:MGLU3,20.228114 +186822,2021-03-25 10:00:00,BMFBOVESPA:MGLU3,20.1586 +186823,2021-03-26 10:00:00,BMFBOVESPA:MGLU3,19.84083 +186824,2021-03-29 10:00:00,BMFBOVESPA:MGLU3,19.513128 +186825,2021-03-30 10:00:00,BMFBOVESPA:MGLU3,19.920272 +186826,2021-03-31 10:00:00,BMFBOVESPA:MGLU3,20.099019 +186827,2021-04-01 10:00:00,BMFBOVESPA:MGLU3,20.297627 +186828,2021-04-05 10:00:00,BMFBOVESPA:MGLU3,20.277765 +186829,2021-04-06 10:00:00,BMFBOVESPA:MGLU3,20.456511 +186830,2021-04-07 10:00:00,BMFBOVESPA:MGLU3,20.039437 +186831,2021-04-08 10:00:00,BMFBOVESPA:MGLU3,21.697804 +186832,2021-04-09 10:00:00,BMFBOVESPA:MGLU3,21.519058 +186833,2021-04-12 10:00:00,BMFBOVESPA:MGLU3,21.499198 +186834,2021-04-13 10:00:00,BMFBOVESPA:MGLU3,22.045368 +186835,2021-04-14 10:00:00,BMFBOVESPA:MGLU3,21.965925 +186836,2021-04-15 10:00:00,BMFBOVESPA:MGLU3,22.045368 +186837,2021-04-16 10:00:00,BMFBOVESPA:MGLU3,21.767317 +186838,2021-04-19 10:00:00,BMFBOVESPA:MGLU3,21.499198 +186839,2021-04-20 10:00:00,BMFBOVESPA:MGLU3,21.449546 +186840,2021-04-22 10:00:00,BMFBOVESPA:MGLU3,21.00268 +186841,2021-04-23 10:00:00,BMFBOVESPA:MGLU3,21.57864 +186842,2021-04-26 10:00:00,BMFBOVESPA:MGLU3,21.558779 +186843,2021-04-27 10:00:00,BMFBOVESPA:MGLU3,20.804074 +186844,2021-04-28 10:00:00,BMFBOVESPA:MGLU3,20.506163 +186845,2021-04-29 10:00:00,BMFBOVESPA:MGLU3,20.11888 +186846,2021-04-30 10:00:00,BMFBOVESPA:MGLU3,19.890483 +186847,2021-05-03 10:00:00,BMFBOVESPA:MGLU3,20.039437 +186848,2021-05-04 10:00:00,BMFBOVESPA:MGLU3,19.612432 +186849,2021-05-05 10:00:00,BMFBOVESPA:MGLU3,19.761387 +186850,2021-05-06 10:00:00,BMFBOVESPA:MGLU3,19.324451 +186851,2021-05-07 10:00:00,BMFBOVESPA:MGLU3,19.751456 +186852,2021-05-10 10:00:00,BMFBOVESPA:MGLU3,19.066264 +186853,2021-05-11 10:00:00,BMFBOVESPA:MGLU3,19.185427 +186854,2021-05-12 10:00:00,BMFBOVESPA:MGLU3,18.460512 +186855,2021-05-13 10:00:00,BMFBOVESPA:MGLU3,18.99675 +186856,2021-05-14 10:00:00,BMFBOVESPA:MGLU3,19.016611 +186857,2021-05-17 10:00:00,BMFBOVESPA:MGLU3,18.728632 +186858,2021-05-18 10:00:00,BMFBOVESPA:MGLU3,18.837864 +186859,2021-05-19 10:00:00,BMFBOVESPA:MGLU3,18.549885 +186860,2021-05-20 10:00:00,BMFBOVESPA:MGLU3,18.609467 +186861,2021-05-21 10:00:00,BMFBOVESPA:MGLU3,18.400931 +186862,2021-05-24 10:00:00,BMFBOVESPA:MGLU3,19.860691 +186863,2021-05-25 10:00:00,BMFBOVESPA:MGLU3,19.880551 +186864,2021-05-26 10:00:00,BMFBOVESPA:MGLU3,19.532989 +186865,2021-05-27 10:00:00,BMFBOVESPA:MGLU3,19.453546 +186866,2021-05-28 10:00:00,BMFBOVESPA:MGLU3,20.108949 +186867,2021-05-31 10:00:00,BMFBOVESPA:MGLU3,20.019576 +186868,2021-06-01 10:00:00,BMFBOVESPA:MGLU3,20.208253 +186869,2021-06-02 10:00:00,BMFBOVESPA:MGLU3,20.357208 +186870,2021-06-04 10:00:00,BMFBOVESPA:MGLU3,20.70477 +186871,2021-06-07 10:00:00,BMFBOVESPA:MGLU3,20.655117 +186872,2021-06-08 10:00:00,BMFBOVESPA:MGLU3,20.903376 +186873,2021-06-09 10:00:00,BMFBOVESPA:MGLU3,20.12881 +186874,2021-06-10 10:00:00,BMFBOVESPA:MGLU3,20.138741 +186875,2021-06-11 10:00:00,BMFBOVESPA:MGLU3,20.238043 +186876,2021-06-14 10:00:00,BMFBOVESPA:MGLU3,20.446581 +186877,2021-06-15 10:00:00,BMFBOVESPA:MGLU3,20.74449 +186878,2021-06-16 10:00:00,BMFBOVESPA:MGLU3,20.16853 +186879,2021-06-17 10:00:00,BMFBOVESPA:MGLU3,21.161565 +186880,2021-06-18 10:00:00,BMFBOVESPA:MGLU3,20.923237 +186881,2021-06-21 10:00:00,BMFBOVESPA:MGLU3,21.121844 +186882,2021-06-22 10:00:00,BMFBOVESPA:MGLU3,20.823933 +186883,2021-06-23 10:00:00,BMFBOVESPA:MGLU3,20.436651 +186884,2021-06-24 10:00:00,BMFBOVESPA:MGLU3,21.499198 +186885,2021-06-25 10:00:00,BMFBOVESPA:MGLU3,21.241008 +186886,2021-06-28 10:00:00,BMFBOVESPA:MGLU3,21.380034 +186887,2021-06-29 10:00:00,BMFBOVESPA:MGLU3,21.519058 +186888,2021-06-30 10:00:00,BMFBOVESPA:MGLU3,21.00268 +186889,2021-07-01 10:00:00,BMFBOVESPA:MGLU3,20.545885 +186890,2021-07-02 10:00:00,BMFBOVESPA:MGLU3,21.489266 +186891,2021-07-05 10:00:00,BMFBOVESPA:MGLU3,21.231077 +186892,2021-07-06 10:00:00,BMFBOVESPA:MGLU3,20.938418 +186893,2021-07-07 10:00:00,BMFBOVESPA:MGLU3,21.872548 +186894,2021-07-08 10:00:00,BMFBOVESPA:MGLU3,21.78311 +186895,2021-07-12 10:00:00,BMFBOVESPA:MGLU3,21.961986 +186896,2021-07-13 10:00:00,BMFBOVESPA:MGLU3,22.34955 +186897,2021-07-14 10:00:00,BMFBOVESPA:MGLU3,22.786802 +186898,2021-07-15 10:00:00,BMFBOVESPA:MGLU3,23.571868 +186899,2021-07-16 10:00:00,BMFBOVESPA:MGLU3,23.750745 +186900,2021-07-19 10:00:00,BMFBOVESPA:MGLU3,22.975617 +186901,2021-07-20 10:00:00,BMFBOVESPA:MGLU3,23.224055 +186902,2021-07-21 10:00:00,BMFBOVESPA:MGLU3,23.214118 +186903,2021-07-22 10:00:00,BMFBOVESPA:MGLU3,23.104804 +186904,2021-07-23 10:00:00,BMFBOVESPA:MGLU3,22.458863 +186905,2021-07-26 10:00:00,BMFBOVESPA:MGLU3,21.902361 +186906,2021-07-27 10:00:00,BMFBOVESPA:MGLU3,21.316046 +186907,2021-07-28 10:00:00,BMFBOVESPA:MGLU3,21.395546 +186908,2021-07-29 10:00:00,BMFBOVESPA:MGLU3,21.584358 +186909,2021-07-30 10:00:00,BMFBOVESPA:MGLU3,20.471353 +186910,2021-08-02 10:00:00,BMFBOVESPA:MGLU3,20.501165 +186911,2021-08-03 10:00:00,BMFBOVESPA:MGLU3,20.302415 +186912,2021-08-04 10:00:00,BMFBOVESPA:MGLU3,19.835349 +186913,2021-08-05 10:00:00,BMFBOVESPA:MGLU3,20.332226 +186914,2021-08-06 10:00:00,BMFBOVESPA:MGLU3,20.550853 +186915,2021-08-09 10:00:00,BMFBOVESPA:MGLU3,20.36204 +186916,2021-08-10 10:00:00,BMFBOVESPA:MGLU3,20.272602 +186917,2021-08-11 10:00:00,BMFBOVESPA:MGLU3,20.779417 +186918,2021-08-12 10:00:00,BMFBOVESPA:MGLU3,20.839041 +186919,2021-08-13 10:00:00,BMFBOVESPA:MGLU3,20.143414 +186920,2021-08-16 10:00:00,BMFBOVESPA:MGLU3,19.298722 +186921,2021-08-17 10:00:00,BMFBOVESPA:MGLU3,19.189408 +186922,2021-08-18 10:00:00,BMFBOVESPA:MGLU3,18.722344 +186923,2021-08-19 10:00:00,BMFBOVESPA:MGLU3,18.831658 +186924,2021-08-20 10:00:00,BMFBOVESPA:MGLU3,18.74222 +186925,2021-08-23 10:00:00,BMFBOVESPA:MGLU3,18.016777 +186926,2021-08-24 10:00:00,BMFBOVESPA:MGLU3,19.119846 +186927,2021-08-25 10:00:00,BMFBOVESPA:MGLU3,19.427909 +186928,2021-08-26 10:00:00,BMFBOVESPA:MGLU3,18.682593 +186929,2021-08-27 10:00:00,BMFBOVESPA:MGLU3,18.911159 +186930,2021-08-30 10:00:00,BMFBOVESPA:MGLU3,18.762093 +186931,2021-08-31 10:00:00,BMFBOVESPA:MGLU3,18.126091 +186932,2021-09-01 10:00:00,BMFBOVESPA:MGLU3,18.563343 +186933,2021-09-02 10:00:00,BMFBOVESPA:MGLU3,17.897528 +186934,2021-09-03 10:00:00,BMFBOVESPA:MGLU3,18.78197 +186935,2021-09-06 10:00:00,BMFBOVESPA:MGLU3,19.358347 +186936,2021-09-08 10:00:00,BMFBOVESPA:MGLU3,18.672657 +186937,2021-09-09 10:00:00,BMFBOVESPA:MGLU3,18.732282 +186938,2021-09-10 10:00:00,BMFBOVESPA:MGLU3,17.072711 +186939,2021-09-13 10:00:00,BMFBOVESPA:MGLU3,17.331088 +186940,2021-09-14 10:00:00,BMFBOVESPA:MGLU3,16.923649 +186941,2021-09-15 10:00:00,BMFBOVESPA:MGLU3,16.516209 +186942,2021-09-16 10:00:00,BMFBOVESPA:MGLU3,16.26777 +186943,2021-09-17 10:00:00,BMFBOVESPA:MGLU3,16.46652 +186944,2021-09-20 10:00:00,BMFBOVESPA:MGLU3,15.949767 +186945,2021-09-21 10:00:00,BMFBOVESPA:MGLU3,16.287643 +186946,2021-09-22 10:00:00,BMFBOVESPA:MGLU3,16.237957 +186947,2021-09-23 10:00:00,BMFBOVESPA:MGLU3,15.770892 +186948,2021-09-24 10:00:00,BMFBOVESPA:MGLU3,15.532391 +186949,2021-09-27 10:00:00,BMFBOVESPA:MGLU3,14.916263 +186950,2021-09-28 10:00:00,BMFBOVESPA:MGLU3,14.091446 +186951,2021-09-29 10:00:00,BMFBOVESPA:MGLU3,13.852945 +186952,2021-09-30 10:00:00,BMFBOVESPA:MGLU3,14.250447 +186953,2021-10-01 10:00:00,BMFBOVESPA:MGLU3,14.459135 +186954,2021-10-04 10:00:00,BMFBOVESPA:MGLU3,13.624381 +186955,2021-10-05 10:00:00,BMFBOVESPA:MGLU3,13.594568 +186956,2021-10-06 10:00:00,BMFBOVESPA:MGLU3,14.369697 +186957,2021-10-07 10:00:00,BMFBOVESPA:MGLU3,13.942383 +186958,2021-10-08 10:00:00,BMFBOVESPA:MGLU3,14.876512 +186959,2021-10-11 10:00:00,BMFBOVESPA:MGLU3,14.290197 +186960,2021-10-13 10:00:00,BMFBOVESPA:MGLU3,14.409448 +186961,2021-10-14 10:00:00,BMFBOVESPA:MGLU3,14.081508 +186962,2021-10-15 10:00:00,BMFBOVESPA:MGLU3,14.469073 +186963,2021-10-18 10:00:00,BMFBOVESPA:MGLU3,14.190821 +186964,2021-10-19 10:00:00,BMFBOVESPA:MGLU3,13.644256 +186965,2021-10-20 10:00:00,BMFBOVESPA:MGLU3,13.167254 +186966,2021-10-21 10:00:00,BMFBOVESPA:MGLU3,12.3325 +186967,2021-10-22 10:00:00,BMFBOVESPA:MGLU3,12.342437 +186968,2021-10-25 10:00:00,BMFBOVESPA:MGLU3,12.262937 +186969,2021-10-26 10:00:00,BMFBOVESPA:MGLU3,11.905185 +186970,2021-10-27 10:00:00,BMFBOVESPA:MGLU3,11.527558 +186971,2021-10-28 10:00:00,BMFBOVESPA:MGLU3,11.080368 +186972,2021-10-29 10:00:00,BMFBOVESPA:MGLU3,10.742492 +186973,2021-11-01 10:00:00,BMFBOVESPA:MGLU3,11.229432 +186974,2021-11-03 10:00:00,BMFBOVESPA:MGLU3,11.47787 +186975,2021-11-04 10:00:00,BMFBOVESPA:MGLU3,11.010805 +186976,2021-11-05 10:00:00,BMFBOVESPA:MGLU3,12.362312 +186977,2021-11-08 10:00:00,BMFBOVESPA:MGLU3,11.855497 +186978,2021-11-09 10:00:00,BMFBOVESPA:MGLU3,13.048003 +186979,2021-11-10 10:00:00,BMFBOVESPA:MGLU3,12.93869 +186980,2021-11-11 10:00:00,BMFBOVESPA:MGLU3,13.564756 +186981,2021-11-12 10:00:00,BMFBOVESPA:MGLU3,11.080368 +186982,2021-11-16 10:00:00,BMFBOVESPA:MGLU3,9.679174 +186983,2021-11-17 10:00:00,BMFBOVESPA:MGLU3,9.212109 +186984,2021-11-18 10:00:00,BMFBOVESPA:MGLU3,8.933857 +186985,2021-11-19 10:00:00,BMFBOVESPA:MGLU3,9.212109 +186986,2021-11-22 10:00:00,BMFBOVESPA:MGLU3,8.784794 +186987,2021-11-23 10:00:00,BMFBOVESPA:MGLU3,8.546293 +186988,2021-11-24 10:00:00,BMFBOVESPA:MGLU3,8.764919 +186989,2021-11-25 10:00:00,BMFBOVESPA:MGLU3,8.645668 +186990,2021-11-26 10:00:00,BMFBOVESPA:MGLU3,8.009666 +186991,2021-11-29 10:00:00,BMFBOVESPA:MGLU3,7.98979 +186992,2021-11-30 10:00:00,BMFBOVESPA:MGLU3,7.751289 +186993,2021-12-01 10:00:00,BMFBOVESPA:MGLU3,6.837034 +186994,2021-12-02 10:00:00,BMFBOVESPA:MGLU3,6.717784 +186995,2021-12-03 10:00:00,BMFBOVESPA:MGLU3,7.005973 +186996,2021-12-06 10:00:00,BMFBOVESPA:MGLU3,7.254412 +186997,2021-12-07 10:00:00,BMFBOVESPA:MGLU3,7.572413 +186998,2021-12-08 10:00:00,BMFBOVESPA:MGLU3,6.767471 +186999,2021-12-09 10:00:00,BMFBOVESPA:MGLU3,6.24077989 +187000,2021-12-10 10:00:00,BMFBOVESPA:MGLU3,6.330219 +187001,2021-12-13 10:00:00,BMFBOVESPA:MGLU3,6.012218 +187002,2021-12-14 10:00:00,BMFBOVESPA:MGLU3,5.704154 +187003,2021-12-15 10:00:00,BMFBOVESPA:MGLU3,6.131468 +187004,2021-12-16 10:00:00,BMFBOVESPA:MGLU3,6.360032 +187005,2021-12-17 10:00:00,BMFBOVESPA:MGLU3,6.618408 +187006,2021-12-20 10:00:00,BMFBOVESPA:MGLU3,6.290469 +187007,2021-12-21 10:00:00,BMFBOVESPA:MGLU3,6.379907 +187008,2021-12-22 10:00:00,BMFBOVESPA:MGLU3,6.121531 +187009,2021-12-23 10:00:00,BMFBOVESPA:MGLU3,6.161281 +187010,2021-12-27 10:00:00,BMFBOVESPA:MGLU3,6.737659 +187011,2021-12-28 10:00:00,BMFBOVESPA:MGLU3,6.787347 +187012,2021-12-29 10:00:00,BMFBOVESPA:MGLU3,6.717784 +187013,2021-12-30 10:00:00,BMFBOVESPA:MGLU3,7.174911 +187014,2022-01-03 10:00:00,BMFBOVESPA:MGLU3,6.678033 +187015,2022-01-04 10:00:00,BMFBOVESPA:MGLU3,6.568721 +187016,2022-01-05 10:00:00,BMFBOVESPA:MGLU3,6.379907 +187017,2022-01-06 10:00:00,BMFBOVESPA:MGLU3,6.210969 +187018,2022-01-07 10:00:00,BMFBOVESPA:MGLU3,6.181156 +187019,2022-01-10 10:00:00,BMFBOVESPA:MGLU3,5.704154 +187020,2022-01-11 10:00:00,BMFBOVESPA:MGLU3,5.833342 +187021,2022-01-12 10:00:00,BMFBOVESPA:MGLU3,6.270594 +187022,2022-01-13 10:00:00,BMFBOVESPA:MGLU3,6.051968 +187023,2022-01-14 10:00:00,BMFBOVESPA:MGLU3,6.290469 +187024,2022-01-17 10:00:00,BMFBOVESPA:MGLU3,6.081781 +187025,2022-01-18 10:00:00,BMFBOVESPA:MGLU3,5.853217 +187026,2022-01-19 10:00:00,BMFBOVESPA:MGLU3,6.270594 +187027,2022-01-20 10:00:00,BMFBOVESPA:MGLU3,6.608471 +187028,2022-01-21 10:00:00,BMFBOVESPA:MGLU3,6.85691 +187029,2022-01-24 10:00:00,BMFBOVESPA:MGLU3,6.350094 +187030,2022-01-25 10:00:00,BMFBOVESPA:MGLU3,6.678033 +187031,2022-01-26 10:00:00,BMFBOVESPA:MGLU3,6.707846 +187032,2022-01-27 10:00:00,BMFBOVESPA:MGLU3,7.174911 +187033,2022-01-28 10:00:00,BMFBOVESPA:MGLU3,6.668096 +187034,2022-01-31 10:00:00,BMFBOVESPA:MGLU3,6.956285 +187035,2022-02-01 10:00:00,BMFBOVESPA:MGLU3,6.966223 +187036,2022-02-02 10:00:00,BMFBOVESPA:MGLU3,6.469345 +187037,2022-02-03 10:00:00,BMFBOVESPA:MGLU3,6.48922 +187038,2022-02-04 10:00:00,BMFBOVESPA:MGLU3,6.290469 +187039,2022-02-07 10:00:00,BMFBOVESPA:MGLU3,6.270594 +187040,2022-02-08 10:00:00,BMFBOVESPA:MGLU3,6.499158 +187041,2022-02-09 10:00:00,BMFBOVESPA:MGLU3,6.558783 +187042,2022-02-10 10:00:00,BMFBOVESPA:MGLU3,6.89666 +187043,2022-02-11 10:00:00,BMFBOVESPA:MGLU3,6.310344 +187044,2022-02-14 10:00:00,BMFBOVESPA:MGLU3,6.439532 +187045,2022-02-15 10:00:00,BMFBOVESPA:MGLU3,6.797284 +187046,2022-02-16 10:00:00,BMFBOVESPA:MGLU3,6.777409 +187047,2022-02-17 10:00:00,BMFBOVESPA:MGLU3,6.588596 +187048,2022-02-18 10:00:00,BMFBOVESPA:MGLU3,6.320282 +187049,2022-02-21 10:00:00,BMFBOVESPA:MGLU3,5.982405 +187050,2022-02-22 10:00:00,BMFBOVESPA:MGLU3,6.032093 +187051,2022-02-23 10:00:00,BMFBOVESPA:MGLU3,5.873092 +187052,2022-02-24 10:00:00,BMFBOVESPA:MGLU3,6.081781 +187053,2022-02-25 10:00:00,BMFBOVESPA:MGLU3,5.972468 +187054,2022-03-02 10:00:00,BMFBOVESPA:MGLU3,6.270594 +187055,2022-03-03 10:00:00,BMFBOVESPA:MGLU3,6.270594 +187056,2022-03-04 10:00:00,BMFBOVESPA:MGLU3,6.250719 +187057,2022-03-07 10:00:00,BMFBOVESPA:MGLU3,5.813467 +187058,2022-03-08 10:00:00,BMFBOVESPA:MGLU3,6.012218 +187059,2022-03-09 10:00:00,BMFBOVESPA:MGLU3,6.191094 +187060,2022-03-10 10:00:00,BMFBOVESPA:MGLU3,5.92278 +187061,2022-03-11 10:00:00,BMFBOVESPA:MGLU3,5.654466 +187062,2022-03-14 10:00:00,BMFBOVESPA:MGLU3,5.296714 +187063,2022-03-15 10:00:00,BMFBOVESPA:MGLU3,4.839587 +187064,2022-03-16 10:00:00,BMFBOVESPA:MGLU3,5.097963 +187065,2022-03-17 10:00:00,BMFBOVESPA:MGLU3,5.505403 +187066,2022-03-18 10:00:00,BMFBOVESPA:MGLU3,5.783654 +187067,2022-03-21 10:00:00,BMFBOVESPA:MGLU3,5.684278 +187068,2022-03-22 10:00:00,BMFBOVESPA:MGLU3,5.773716 +187069,2022-03-23 10:00:00,BMFBOVESPA:MGLU3,5.96253 +187070,2022-03-24 10:00:00,BMFBOVESPA:MGLU3,6.558783 +187071,2022-03-25 10:00:00,BMFBOVESPA:MGLU3,6.499158 +187072,2022-03-28 10:00:00,BMFBOVESPA:MGLU3,6.429595 +187073,2022-03-29 10:00:00,BMFBOVESPA:MGLU3,6.956285 +187074,2022-03-30 10:00:00,BMFBOVESPA:MGLU3,6.827097 +187075,2022-03-31 10:00:00,BMFBOVESPA:MGLU3,6.777409 +187076,2022-04-01 10:00:00,BMFBOVESPA:MGLU3,7.304099 +187077,2022-04-04 10:00:00,BMFBOVESPA:MGLU3,7.145099 +187078,2022-04-05 10:00:00,BMFBOVESPA:MGLU3,6.866847 +187079,2022-04-06 10:00:00,BMFBOVESPA:MGLU3,6.578658 +187080,2022-04-07 10:00:00,BMFBOVESPA:MGLU3,6.519033 +187081,2022-04-08 10:00:00,BMFBOVESPA:MGLU3,6.091718 +187082,2022-04-11 10:00:00,BMFBOVESPA:MGLU3,6.04203 +187083,2022-04-12 10:00:00,BMFBOVESPA:MGLU3,5.932717 +187084,2022-04-13 10:00:00,BMFBOVESPA:MGLU3,5.992343 +187085,2022-04-14 10:00:00,BMFBOVESPA:MGLU3,5.972468 +187086,2022-04-18 10:00:00,BMFBOVESPA:MGLU3,5.853217 +187087,2022-04-19 10:00:00,BMFBOVESPA:MGLU3,5.902905 +187088,2022-04-20 10:00:00,BMFBOVESPA:MGLU3,5.574966 +187089,2022-04-22 10:00:00,BMFBOVESPA:MGLU3,5.51534 +187090,2022-04-25 10:00:00,BMFBOVESPA:MGLU3,5.406027 +187091,2022-04-26 10:00:00,BMFBOVESPA:MGLU3,5.147651 +187092,2022-04-27 10:00:00,BMFBOVESPA:MGLU3,5.06815 +187093,2022-04-28 10:00:00,BMFBOVESPA:MGLU3,5.147651 +187094,2022-04-29 10:00:00,BMFBOVESPA:MGLU3,4.849524 +187095,2022-05-02 10:00:00,BMFBOVESPA:MGLU3,4.770024 +187096,2022-05-03 10:00:00,BMFBOVESPA:MGLU3,4.571273 +187097,2022-05-04 10:00:00,BMFBOVESPA:MGLU3,4.919087 +187098,2022-05-05 10:00:00,BMFBOVESPA:MGLU3,4.392397 +187099,2022-05-06 10:00:00,BMFBOVESPA:MGLU3,4.273147 +187100,2022-05-09 10:00:00,BMFBOVESPA:MGLU3,3.885582 +187101,2022-05-10 10:00:00,BMFBOVESPA:MGLU3,3.925332 +187102,2022-05-11 10:00:00,BMFBOVESPA:MGLU3,3.905457 +187103,2022-05-12 10:00:00,BMFBOVESPA:MGLU3,4.153896 +187104,2022-05-13 10:00:00,BMFBOVESPA:MGLU3,4.352647 +187105,2022-05-16 10:00:00,BMFBOVESPA:MGLU3,4.42221 +187106,2022-05-17 10:00:00,BMFBOVESPA:MGLU3,3.915395 +187107,2022-05-18 10:00:00,BMFBOVESPA:MGLU3,3.696769 +187108,2022-05-19 10:00:00,BMFBOVESPA:MGLU3,3.706706 +187109,2022-05-20 10:00:00,BMFBOVESPA:MGLU3,3.647081 +187110,2022-05-23 10:00:00,BMFBOVESPA:MGLU3,3.676894 +187111,2022-05-24 10:00:00,BMFBOVESPA:MGLU3,3.686831 +187112,2022-05-25 10:00:00,BMFBOVESPA:MGLU3,3.686831 +187113,2022-05-26 10:00:00,BMFBOVESPA:MGLU3,4.044583 +187114,2022-05-27 10:00:00,BMFBOVESPA:MGLU3,3.97502 +187115,2022-05-30 10:00:00,BMFBOVESPA:MGLU3,3.816019 +187116,2022-05-31 10:00:00,BMFBOVESPA:MGLU3,3.696769 +187117,2022-06-01 10:00:00,BMFBOVESPA:MGLU3,3.686831 +187118,2022-06-02 10:00:00,BMFBOVESPA:MGLU3,3.776269 +187119,2022-06-03 10:00:00,BMFBOVESPA:MGLU3,3.56758 +187120,2022-06-06 10:00:00,BMFBOVESPA:MGLU3,3.378767 +187121,2022-06-07 10:00:00,BMFBOVESPA:MGLU3,3.269454 +187122,2022-06-08 10:00:00,BMFBOVESPA:MGLU3,3.199891 +187123,2022-06-09 10:00:00,BMFBOVESPA:MGLU3,2.991203 +187124,2022-06-10 10:00:00,BMFBOVESPA:MGLU3,2.88189 +187125,2022-06-13 10:00:00,BMFBOVESPA:MGLU3,2.653326 +187126,2022-06-14 10:00:00,BMFBOVESPA:MGLU3,2.524138 +187127,2022-06-15 10:00:00,BMFBOVESPA:MGLU3,2.534075 +187128,2022-06-17 10:00:00,BMFBOVESPA:MGLU3,2.365137 +187129,2022-06-20 10:00:00,BMFBOVESPA:MGLU3,2.563888 +187130,2022-06-21 10:00:00,BMFBOVESPA:MGLU3,2.494325 +187131,2022-06-22 10:00:00,BMFBOVESPA:MGLU3,2.424762 +187132,2022-06-23 10:00:00,BMFBOVESPA:MGLU3,2.534075 +187133,2022-06-24 10:00:00,BMFBOVESPA:MGLU3,2.454575 +187134,2022-06-27 10:00:00,BMFBOVESPA:MGLU3,2.414825 +187135,2022-06-28 10:00:00,BMFBOVESPA:MGLU3,2.365137 +187136,2022-06-29 10:00:00,BMFBOVESPA:MGLU3,2.39495 +187137,2022-06-30 10:00:00,BMFBOVESPA:MGLU3,2.325387 +187138,2022-07-01 10:00:00,BMFBOVESPA:MGLU3,2.186261 +187139,2022-07-04 10:00:00,BMFBOVESPA:MGLU3,2.116698 +187140,2022-07-05 10:00:00,BMFBOVESPA:MGLU3,2.365137 +187141,2022-07-06 10:00:00,BMFBOVESPA:MGLU3,2.484388 +187142,2022-07-07 10:00:00,BMFBOVESPA:MGLU3,2.544013 +187143,2022-07-08 10:00:00,BMFBOVESPA:MGLU3,2.603638 +187144,2022-07-11 10:00:00,BMFBOVESPA:MGLU3,2.613576 +187145,2022-07-12 10:00:00,BMFBOVESPA:MGLU3,2.911702 +187146,2022-07-13 10:00:00,BMFBOVESPA:MGLU3,2.812327 +187147,2022-07-14 10:00:00,BMFBOVESPA:MGLU3,2.891827 +187148,2022-07-15 10:00:00,BMFBOVESPA:MGLU3,2.762639 +187149,2022-07-18 10:00:00,BMFBOVESPA:MGLU3,2.752701 +187150,2022-07-19 10:00:00,BMFBOVESPA:MGLU3,2.772576 +187151,2022-07-20 10:00:00,BMFBOVESPA:MGLU3,3.050828 +187152,2022-07-21 10:00:00,BMFBOVESPA:MGLU3,2.991203 +187153,2022-07-22 10:00:00,BMFBOVESPA:MGLU3,2.842139 +187154,2022-07-25 10:00:00,BMFBOVESPA:MGLU3,2.772576 +187155,2022-07-26 10:00:00,BMFBOVESPA:MGLU3,2.5937 +187156,2022-07-27 10:00:00,BMFBOVESPA:MGLU3,2.683139 +187157,2022-07-28 10:00:00,BMFBOVESPA:MGLU3,2.703014 +187158,2022-07-29 10:00:00,BMFBOVESPA:MGLU3,2.563888 +187159,2022-08-01 10:00:00,BMFBOVESPA:MGLU3,2.703014 +187160,2022-08-02 10:00:00,BMFBOVESPA:MGLU3,2.693076 +187161,2022-08-03 10:00:00,BMFBOVESPA:MGLU3,2.911702 +187162,2022-08-04 10:00:00,BMFBOVESPA:MGLU3,3.319142 +187163,2022-08-05 10:00:00,BMFBOVESPA:MGLU3,3.140266 +187164,2022-08-08 10:00:00,BMFBOVESPA:MGLU3,3.249579 +187165,2022-08-09 10:00:00,BMFBOVESPA:MGLU3,3.060765 +187166,2022-08-10 10:00:00,BMFBOVESPA:MGLU3,3.269454 +187167,2022-08-11 10:00:00,BMFBOVESPA:MGLU3,3.021015 +187168,2022-08-12 10:00:00,BMFBOVESPA:MGLU3,3.557643 +187169,2022-08-15 10:00:00,BMFBOVESPA:MGLU3,4.01477 +187170,2022-08-16 10:00:00,BMFBOVESPA:MGLU3,4.124083 +187171,2022-08-17 10:00:00,BMFBOVESPA:MGLU3,3.994895 +187172,2022-08-18 10:00:00,BMFBOVESPA:MGLU3,4.004833 +187173,2022-08-19 10:00:00,BMFBOVESPA:MGLU3,3.756394 +187174,2022-08-22 10:00:00,BMFBOVESPA:MGLU3,3.796144 +187175,2022-08-23 10:00:00,BMFBOVESPA:MGLU3,4.124083 +187176,2022-08-24 10:00:00,BMFBOVESPA:MGLU3,4.471898 +187177,2022-08-25 10:00:00,BMFBOVESPA:MGLU3,4.650773 +187178,2022-08-26 10:00:00,BMFBOVESPA:MGLU3,4.551398 +187179,2022-08-29 10:00:00,BMFBOVESPA:MGLU3,4.491773 +187180,2022-08-30 10:00:00,BMFBOVESPA:MGLU3,4.481835 +187181,2022-08-31 10:00:00,BMFBOVESPA:MGLU3,4.243334 +187182,2022-09-01 10:00:00,BMFBOVESPA:MGLU3,4.342709 +187183,2022-09-02 10:00:00,BMFBOVESPA:MGLU3,4.233396 +187184,2022-09-05 10:00:00,BMFBOVESPA:MGLU3,4.293022 +187185,2022-09-06 10:00:00,BMFBOVESPA:MGLU3,3.97502 +187186,2022-09-08 10:00:00,BMFBOVESPA:MGLU3,4.263209 +187187,2022-09-09 10:00:00,BMFBOVESPA:MGLU3,4.352647 +187188,2022-09-12 10:00:00,BMFBOVESPA:MGLU3,4.750149 +187189,2022-09-13 10:00:00,BMFBOVESPA:MGLU3,4.670648 +187190,2022-09-14 10:00:00,BMFBOVESPA:MGLU3,4.442085 +187191,2022-09-15 10:00:00,BMFBOVESPA:MGLU3,4.312897 +187192,2022-09-16 10:00:00,BMFBOVESPA:MGLU3,4.432147 +187193,2022-09-19 10:00:00,BMFBOVESPA:MGLU3,4.531523 +187194,2022-09-20 10:00:00,BMFBOVESPA:MGLU3,4.432147 +187195,2022-09-21 10:00:00,BMFBOVESPA:MGLU3,4.720336 +187196,2022-09-22 10:00:00,BMFBOVESPA:MGLU3,4.571273 +187197,2022-09-23 10:00:00,BMFBOVESPA:MGLU3,4.601086 +187198,2022-09-26 10:00:00,BMFBOVESPA:MGLU3,4.312897 +187199,2022-09-27 10:00:00,BMFBOVESPA:MGLU3,4.153896 +187200,2022-09-28 10:00:00,BMFBOVESPA:MGLU3,4.302959 +187201,2022-09-29 10:00:00,BMFBOVESPA:MGLU3,4.024708 +187202,2022-09-30 10:00:00,BMFBOVESPA:MGLU3,4.452022 +187203,2022-10-03 10:00:00,BMFBOVESPA:MGLU3,4.879337 +187204,2022-10-04 10:00:00,BMFBOVESPA:MGLU3,5.058213 +187205,2022-10-05 10:00:00,BMFBOVESPA:MGLU3,5.088026 +187206,2022-10-06 10:00:00,BMFBOVESPA:MGLU3,5.336464 +187207,2022-10-07 10:00:00,BMFBOVESPA:MGLU3,5.276839 +187208,2022-10-10 10:00:00,BMFBOVESPA:MGLU3,5.286777 +187209,2022-10-11 10:00:00,BMFBOVESPA:MGLU3,5.137713 +187210,2022-10-13 10:00:00,BMFBOVESPA:MGLU3,4.889275 +187211,2022-10-14 10:00:00,BMFBOVESPA:MGLU3,4.342709 +187212,2022-10-17 10:00:00,BMFBOVESPA:MGLU3,4.342709 +187213,2022-10-18 10:00:00,BMFBOVESPA:MGLU3,4.293022 +187214,2022-10-19 10:00:00,BMFBOVESPA:MGLU3,4.163834 +187215,2022-10-20 10:00:00,BMFBOVESPA:MGLU3,4.064458 +187216,2022-10-21 10:00:00,BMFBOVESPA:MGLU3,4.124083 +187217,2022-10-24 10:00:00,BMFBOVESPA:MGLU3,4.05452 +187218,2022-10-25 10:00:00,BMFBOVESPA:MGLU3,4.263209 +187219,2022-10-26 10:00:00,BMFBOVESPA:MGLU3,3.885582 +187220,2022-10-27 10:00:00,BMFBOVESPA:MGLU3,4.193646 +187221,2022-10-28 10:00:00,BMFBOVESPA:MGLU3,4.352647 +187222,2022-10-31 10:00:00,BMFBOVESPA:MGLU3,4.442085 +187223,2022-11-01 10:00:00,BMFBOVESPA:MGLU3,4.531523 +187224,2022-11-03 10:00:00,BMFBOVESPA:MGLU3,4.839587 +187225,2022-11-04 10:00:00,BMFBOVESPA:MGLU3,4.799837 +187226,2022-11-07 10:00:00,BMFBOVESPA:MGLU3,4.511648 +187227,2022-11-08 10:00:00,BMFBOVESPA:MGLU3,4.601086 +187228,2022-11-09 10:00:00,BMFBOVESPA:MGLU3,4.442085 +187229,2022-11-10 10:00:00,BMFBOVESPA:MGLU3,3.955145 +187230,2022-11-11 10:00:00,BMFBOVESPA:MGLU3,3.438392 +187231,2022-11-14 10:00:00,BMFBOVESPA:MGLU3,3.597393 +187232,2022-11-16 10:00:00,BMFBOVESPA:MGLU3,3.309204 +187233,2022-11-17 10:00:00,BMFBOVESPA:MGLU3,3.36883 +187234,2022-11-18 10:00:00,BMFBOVESPA:MGLU3,3.130328 +187235,2022-11-21 10:00:00,BMFBOVESPA:MGLU3,3.358892 +187236,2022-11-22 10:00:00,BMFBOVESPA:MGLU3,3.319142 +187237,2022-11-23 10:00:00,BMFBOVESPA:MGLU3,3.358892 +187238,2022-11-24 10:00:00,BMFBOVESPA:MGLU3,3.577518 +187239,2022-11-25 10:00:00,BMFBOVESPA:MGLU3,3.398642 +187240,2022-11-28 10:00:00,BMFBOVESPA:MGLU3,3.299267 +187241,2022-11-29 10:00:00,BMFBOVESPA:MGLU3,3.339017 +187242,2022-11-30 10:00:00,BMFBOVESPA:MGLU3,3.388705 +187243,2022-12-01 10:00:00,BMFBOVESPA:MGLU3,3.08064 +187244,2022-12-02 10:00:00,BMFBOVESPA:MGLU3,3.219766 +187245,2022-12-05 10:00:00,BMFBOVESPA:MGLU3,3.060765 +187246,2022-12-06 10:00:00,BMFBOVESPA:MGLU3,3.100516 +187247,2022-12-07 10:00:00,BMFBOVESPA:MGLU3,2.92164 +187248,2022-12-08 10:00:00,BMFBOVESPA:MGLU3,2.822264 +187249,2022-12-09 10:00:00,BMFBOVESPA:MGLU3,2.782514 +187250,2022-12-12 10:00:00,BMFBOVESPA:MGLU3,2.782514 +187251,2022-12-13 10:00:00,BMFBOVESPA:MGLU3,2.782514 +187252,2022-12-14 10:00:00,BMFBOVESPA:MGLU3,2.613576 +187253,2022-12-15 10:00:00,BMFBOVESPA:MGLU3,2.583763 +187254,2022-12-16 10:00:00,BMFBOVESPA:MGLU3,2.355199 +187255,2022-12-19 10:00:00,BMFBOVESPA:MGLU3,2.5937 +187256,2022-12-20 10:00:00,BMFBOVESPA:MGLU3,2.802389 +187257,2022-12-21 10:00:00,BMFBOVESPA:MGLU3,2.5937 +187258,2022-12-22 10:00:00,BMFBOVESPA:MGLU3,2.583763 +187259,2022-12-23 10:00:00,BMFBOVESPA:MGLU3,2.663263 +187260,2022-12-26 10:00:00,BMFBOVESPA:MGLU3,2.643388 +187261,2022-12-27 10:00:00,BMFBOVESPA:MGLU3,2.504263 +187262,2022-12-28 10:00:00,BMFBOVESPA:MGLU3,2.673201 +187263,2022-12-29 10:00:00,BMFBOVESPA:MGLU3,2.722889 +187264,2023-01-02 10:00:00,BMFBOVESPA:MGLU3,2.573825 +187265,2023-01-03 10:00:00,BMFBOVESPA:MGLU3,2.524138 +187266,2023-01-04 10:00:00,BMFBOVESPA:MGLU3,2.534075 +187267,2023-01-05 10:00:00,BMFBOVESPA:MGLU3,2.643388 +187268,2023-01-06 10:00:00,BMFBOVESPA:MGLU3,2.742764 +187269,2023-01-09 10:00:00,BMFBOVESPA:MGLU3,2.812327 +187270,2023-01-10 10:00:00,BMFBOVESPA:MGLU3,3.030953 +187271,2023-01-11 10:00:00,BMFBOVESPA:MGLU3,3.011078 +187272,2023-01-12 10:00:00,BMFBOVESPA:MGLU3,3.170079 +187273,2023-01-13 10:00:00,BMFBOVESPA:MGLU3,3.40858 +187274,2023-01-16 10:00:00,BMFBOVESPA:MGLU3,3.825957 +187275,2023-01-17 10:00:00,BMFBOVESPA:MGLU3,3.766331 +187276,2023-01-18 10:00:00,BMFBOVESPA:MGLU3,3.537768 +187277,2023-01-19 10:00:00,BMFBOVESPA:MGLU3,3.786206 +187278,2023-01-20 10:00:00,BMFBOVESPA:MGLU3,3.796144 +187279,2023-01-23 10:00:00,BMFBOVESPA:MGLU3,4.01477 +187280,2023-01-24 10:00:00,BMFBOVESPA:MGLU3,4.362584 +187281,2023-01-25 10:00:00,BMFBOVESPA:MGLU3,4.322834 +187282,2023-01-26 10:00:00,BMFBOVESPA:MGLU3,4.253272 +187283,2023-01-27 10:00:00,BMFBOVESPA:MGLU3,4.50171 +187284,2023-01-30 10:00:00,BMFBOVESPA:MGLU3,4.332772 +187285,2023-01-31 10:00:00,BMFBOVESPA:MGLU3,4.402334 +187286,2023-02-01 10:00:00,BMFBOVESPA:MGLU3,4.263209 +187287,2023-02-02 10:00:00,BMFBOVESPA:MGLU3,4.312897 +187288,2023-02-03 10:00:00,BMFBOVESPA:MGLU3,4.243334 +187289,2023-02-06 10:00:00,BMFBOVESPA:MGLU3,4.104208 +187290,2023-02-07 10:00:00,BMFBOVESPA:MGLU3,4.024708 +187291,2023-02-08 10:00:00,BMFBOVESPA:MGLU3,4.193646 +187292,2023-02-09 10:00:00,BMFBOVESPA:MGLU3,4.084333 +187293,2023-02-10 10:00:00,BMFBOVESPA:MGLU3,3.965082 +187294,2023-02-13 10:00:00,BMFBOVESPA:MGLU3,4.104208 +187295,2023-02-14 10:00:00,BMFBOVESPA:MGLU3,4.034645 +187296,2023-02-15 10:00:00,BMFBOVESPA:MGLU3,3.865707 +187297,2023-02-16 10:00:00,BMFBOVESPA:MGLU3,3.786206 +187298,2023-02-17 10:00:00,BMFBOVESPA:MGLU3,3.637143 +187299,2023-02-22 13:00:00,BMFBOVESPA:MGLU3,3.498018 +187300,2023-02-23 10:00:00,BMFBOVESPA:MGLU3,3.537768 +187301,2023-02-24 10:00:00,BMFBOVESPA:MGLU3,3.587455 +187302,2023-02-27 10:00:00,BMFBOVESPA:MGLU3,3.627206 +187303,2023-02-28 10:00:00,BMFBOVESPA:MGLU3,3.56758 +187304,2023-03-01 10:00:00,BMFBOVESPA:MGLU3,3.209829 +187305,2023-03-02 10:00:00,BMFBOVESPA:MGLU3,3.130328 +187306,2023-03-03 10:00:00,BMFBOVESPA:MGLU3,3.00114 +187307,2023-03-06 10:00:00,BMFBOVESPA:MGLU3,3.170079 +187308,2023-03-07 10:00:00,BMFBOVESPA:MGLU3,3.199891 +187309,2023-03-08 10:00:00,BMFBOVESPA:MGLU3,3.40858 +187310,2023-03-09 10:00:00,BMFBOVESPA:MGLU3,3.36883 +187311,2023-03-10 10:00:00,BMFBOVESPA:MGLU3,3.378767 +187312,2023-03-13 10:00:00,BMFBOVESPA:MGLU3,3.696769 +187313,2023-03-14 10:00:00,BMFBOVESPA:MGLU3,3.706706 +187314,2023-03-15 10:00:00,BMFBOVESPA:MGLU3,3.786206 +187315,2023-03-16 10:00:00,BMFBOVESPA:MGLU3,3.865707 +187316,2023-03-17 10:00:00,BMFBOVESPA:MGLU3,3.756394 +187317,2023-03-20 10:00:00,BMFBOVESPA:MGLU3,3.686831 +187318,2023-03-21 10:00:00,BMFBOVESPA:MGLU3,3.676894 +187319,2023-03-22 10:00:00,BMFBOVESPA:MGLU3,3.56758 +187320,2023-03-23 10:00:00,BMFBOVESPA:MGLU3,3.090578 +187321,2023-03-24 10:00:00,BMFBOVESPA:MGLU3,3.209829 +187322,2023-03-27 10:00:00,BMFBOVESPA:MGLU3,3.319142 +187323,2023-03-28 10:00:00,BMFBOVESPA:MGLU3,3.358892 +187324,2023-03-29 10:00:00,BMFBOVESPA:MGLU3,3.329079 +187325,2023-03-30 10:00:00,BMFBOVESPA:MGLU3,3.418517 +187326,2023-03-31 10:00:00,BMFBOVESPA:MGLU3,3.289329 +187327,2023-04-03 10:00:00,BMFBOVESPA:MGLU3,3.289329 +187328,2023-04-04 10:00:00,BMFBOVESPA:MGLU3,3.199891 +187329,2023-04-05 10:00:00,BMFBOVESPA:MGLU3,3.259516 +187330,2023-04-06 10:00:00,BMFBOVESPA:MGLU3,3.348954 +187331,2023-04-10 10:00:00,BMFBOVESPA:MGLU3,3.329079 +187332,2023-04-11 10:00:00,BMFBOVESPA:MGLU3,3.756394 +187333,2023-04-12 10:00:00,BMFBOVESPA:MGLU3,3.855769 +187334,2023-04-13 10:00:00,BMFBOVESPA:MGLU3,3.835894 +187335,2023-04-14 10:00:00,BMFBOVESPA:MGLU3,3.716644 +187336,2023-04-17 10:00:00,BMFBOVESPA:MGLU3,3.637143 +187337,2023-04-18 10:00:00,BMFBOVESPA:MGLU3,3.517893 +187338,2023-04-19 10:00:00,BMFBOVESPA:MGLU3,3.229704 +187339,2023-04-20 10:00:00,BMFBOVESPA:MGLU3,3.279392 +187340,2023-04-24 10:00:00,BMFBOVESPA:MGLU3,3.36883 +187341,2023-04-25 10:00:00,BMFBOVESPA:MGLU3,3.259516 +187342,2023-04-26 10:00:00,BMFBOVESPA:MGLU3,3.090578 +187343,2023-04-27 10:00:00,BMFBOVESPA:MGLU3,3.180016 +187344,2023-04-28 10:00:00,BMFBOVESPA:MGLU3,3.319142 +187345,2023-05-02 10:00:00,BMFBOVESPA:MGLU3,3.219766 +187346,2023-05-03 10:00:00,BMFBOVESPA:MGLU3,3.319142 +187347,2023-05-04 10:00:00,BMFBOVESPA:MGLU3,3.547705 +187348,2023-05-05 10:00:00,BMFBOVESPA:MGLU3,3.786206 +187349,2023-05-08 10:00:00,BMFBOVESPA:MGLU3,3.845832 +187350,2023-05-09 10:00:00,BMFBOVESPA:MGLU3,4.114146 +187351,2023-05-10 10:00:00,BMFBOVESPA:MGLU3,4.263209 +187352,2023-05-11 10:00:00,BMFBOVESPA:MGLU3,4.322834 +187353,2023-05-12 10:00:00,BMFBOVESPA:MGLU3,4.283084 +187354,2023-05-15 10:00:00,BMFBOVESPA:MGLU3,4.352647 +187355,2023-05-16 10:00:00,BMFBOVESPA:MGLU3,3.358892 +187356,2023-05-17 10:00:00,BMFBOVESPA:MGLU3,3.339017 +187357,2023-05-18 10:00:00,BMFBOVESPA:MGLU3,3.517893 +187358,2023-05-19 10:00:00,BMFBOVESPA:MGLU3,3.617268 +187359,2023-05-22 10:00:00,BMFBOVESPA:MGLU3,3.776269 +187360,2023-05-23 10:00:00,BMFBOVESPA:MGLU3,3.637143 +187361,2023-05-24 10:00:00,BMFBOVESPA:MGLU3,3.607331 +187362,2023-05-25 10:00:00,BMFBOVESPA:MGLU3,3.736519 +187363,2023-05-26 10:00:00,BMFBOVESPA:MGLU3,3.796144 +187364,2023-05-29 10:00:00,BMFBOVESPA:MGLU3,3.766331 +187365,2023-05-30 10:00:00,BMFBOVESPA:MGLU3,3.706706 +187366,2023-05-31 10:00:00,BMFBOVESPA:MGLU3,3.776269 +187367,2023-06-01 10:00:00,BMFBOVESPA:MGLU3,4.034645 +187368,2023-06-02 10:00:00,BMFBOVESPA:MGLU3,3.845832 +187369,2023-06-05 10:00:00,BMFBOVESPA:MGLU3,3.865707 +187370,2023-06-06 10:00:00,BMFBOVESPA:MGLU3,3.965082 +187371,2023-06-07 10:00:00,BMFBOVESPA:MGLU3,3.855769 +187372,2023-06-09 10:00:00,BMFBOVESPA:MGLU3,3.945207 +187373,2023-06-12 10:00:00,BMFBOVESPA:MGLU3,3.93527 +187374,2023-06-13 10:00:00,BMFBOVESPA:MGLU3,3.736519 +187375,2023-06-14 10:00:00,BMFBOVESPA:MGLU3,3.786206 +187376,2023-06-15 10:00:00,BMFBOVESPA:MGLU3,3.726581 +187377,2023-06-16 10:00:00,BMFBOVESPA:MGLU3,3.686831 +187378,2023-06-19 10:00:00,BMFBOVESPA:MGLU3,3.706706 +187379,2023-06-20 10:00:00,BMFBOVESPA:MGLU3,3.657018 +187380,2023-06-21 10:00:00,BMFBOVESPA:MGLU3,3.736519 +187381,2023-06-22 10:00:00,BMFBOVESPA:MGLU3,3.547705 +187382,2023-06-23 10:00:00,BMFBOVESPA:MGLU3,3.557643 +187383,2023-06-26 10:00:00,BMFBOVESPA:MGLU3,3.378767 +187384,2023-06-27 10:00:00,BMFBOVESPA:MGLU3,3.358892 +187385,2023-06-28 10:00:00,BMFBOVESPA:MGLU3,3.329079 +187386,2023-06-29 10:00:00,BMFBOVESPA:MGLU3,3.428455 +187387,2023-06-30 10:00:00,BMFBOVESPA:MGLU3,3.348954 +187388,2023-07-03 10:00:00,BMFBOVESPA:MGLU3,3.418517 +187389,2023-07-04 10:00:00,BMFBOVESPA:MGLU3,3.348954 +187390,2023-07-05 10:00:00,BMFBOVESPA:MGLU3,3.388705 +187391,2023-07-06 10:00:00,BMFBOVESPA:MGLU3,3.130328 +187392,2023-07-07 10:00:00,BMFBOVESPA:MGLU3,3.160141 +187393,2023-07-10 10:00:00,BMFBOVESPA:MGLU3,3.030953 +187394,2023-07-11 10:00:00,BMFBOVESPA:MGLU3,3.04089 +187395,2023-07-12 10:00:00,BMFBOVESPA:MGLU3,2.96139 +187396,2023-07-13 10:00:00,BMFBOVESPA:MGLU3,3.00114 +187397,2023-07-14 10:00:00,BMFBOVESPA:MGLU3,2.931577 +187398,2023-07-17 10:00:00,BMFBOVESPA:MGLU3,2.941515 +187399,2023-07-18 10:00:00,BMFBOVESPA:MGLU3,2.941515 +187400,2023-07-19 10:00:00,BMFBOVESPA:MGLU3,2.92164 +187401,2023-07-20 10:00:00,BMFBOVESPA:MGLU3,2.88189 +187402,2023-07-21 10:00:00,BMFBOVESPA:MGLU3,3.00114 +187403,2023-07-24 10:00:00,BMFBOVESPA:MGLU3,2.991203 +187404,2023-07-25 10:00:00,BMFBOVESPA:MGLU3,3.050828 +187405,2023-07-26 10:00:00,BMFBOVESPA:MGLU3,3.070703 +187406,2023-07-27 10:00:00,BMFBOVESPA:MGLU3,3.150203 +187407,2023-07-28 10:00:00,BMFBOVESPA:MGLU3,3.150203 +187408,2023-07-31 10:00:00,BMFBOVESPA:MGLU3,3.329079 +187409,2023-08-01 10:00:00,BMFBOVESPA:MGLU3,3.40858 +187410,2023-08-02 10:00:00,BMFBOVESPA:MGLU3,3.309204 +187411,2023-08-03 10:00:00,BMFBOVESPA:MGLU3,3.140266 +187412,2023-08-04 10:00:00,BMFBOVESPA:MGLU3,3.04089 +187413,2023-08-07 10:00:00,BMFBOVESPA:MGLU3,2.991203 +187414,2023-08-08 10:00:00,BMFBOVESPA:MGLU3,2.971327 +187415,2023-08-09 10:00:00,BMFBOVESPA:MGLU3,2.951452 +187416,2023-08-10 10:00:00,BMFBOVESPA:MGLU3,2.832202 +187417,2023-08-11 10:00:00,BMFBOVESPA:MGLU3,2.862014 +187418,2023-08-14 10:00:00,BMFBOVESPA:MGLU3,2.822264 +187419,2023-08-15 10:00:00,BMFBOVESPA:MGLU3,2.752701 +187420,2023-08-16 10:00:00,BMFBOVESPA:MGLU3,2.951452 +187421,2023-08-17 10:00:00,BMFBOVESPA:MGLU3,2.802389 +187422,2023-08-18 10:00:00,BMFBOVESPA:MGLU3,2.981265 +187423,2023-08-21 10:00:00,BMFBOVESPA:MGLU3,3.030953 +187424,2023-08-22 10:00:00,BMFBOVESPA:MGLU3,3.021015 +187425,2023-08-23 10:00:00,BMFBOVESPA:MGLU3,3.04089 +187426,2023-08-24 10:00:00,BMFBOVESPA:MGLU3,3.00114 +187427,2023-08-25 10:00:00,BMFBOVESPA:MGLU3,2.901765 +187428,2023-08-28 10:00:00,BMFBOVESPA:MGLU3,2.911702 +187429,2023-08-29 10:00:00,BMFBOVESPA:MGLU3,2.911702 +187430,2023-08-30 10:00:00,BMFBOVESPA:MGLU3,2.901765 +187431,2023-08-31 10:00:00,BMFBOVESPA:MGLU3,2.742764 +187432,2023-09-01 10:00:00,BMFBOVESPA:MGLU3,2.842139 +187433,2023-09-04 10:00:00,BMFBOVESPA:MGLU3,2.762639 +187434,2023-09-05 10:00:00,BMFBOVESPA:MGLU3,2.673201 +187435,2023-09-06 10:00:00,BMFBOVESPA:MGLU3,2.573825 +187436,2023-09-08 10:00:00,BMFBOVESPA:MGLU3,2.494325 +187437,2023-09-11 10:00:00,BMFBOVESPA:MGLU3,2.534075 +187438,2023-09-12 10:00:00,BMFBOVESPA:MGLU3,2.603638 +187439,2023-09-13 10:00:00,BMFBOVESPA:MGLU3,2.603638 +187440,2023-09-14 10:00:00,BMFBOVESPA:MGLU3,2.563888 +187441,2023-09-15 10:00:00,BMFBOVESPA:MGLU3,2.464512 +187442,2023-09-18 10:00:00,BMFBOVESPA:MGLU3,2.563888 +187443,2023-09-19 10:00:00,BMFBOVESPA:MGLU3,2.504263 +187444,2023-09-20 10:00:00,BMFBOVESPA:MGLU3,2.504263 +187445,2023-09-21 10:00:00,BMFBOVESPA:MGLU3,2.335324 +187446,2023-09-22 10:00:00,BMFBOVESPA:MGLU3,2.226011 +187447,2023-09-25 10:00:00,BMFBOVESPA:MGLU3,2.136573 +187448,2023-09-26 10:00:00,BMFBOVESPA:MGLU3,2.086885 +187449,2023-09-27 10:00:00,BMFBOVESPA:MGLU3,2.02726 +187450,2023-09-28 10:00:00,BMFBOVESPA:MGLU3,2.037198 +187451,2023-09-29 10:00:00,BMFBOVESPA:MGLU3,2.106761 +187452,2023-10-02 10:00:00,BMFBOVESPA:MGLU3,1.997448 +187453,2023-10-03 10:00:00,BMFBOVESPA:MGLU3,1.828509 +187454,2023-10-04 10:00:00,BMFBOVESPA:MGLU3,1.878197 +187455,2023-10-05 10:00:00,BMFBOVESPA:MGLU3,1.798696 +187456,2023-10-06 10:00:00,BMFBOVESPA:MGLU3,1.768884 +187457,2023-10-09 10:00:00,BMFBOVESPA:MGLU3,1.848384 +187458,2023-10-10 10:00:00,BMFBOVESPA:MGLU3,1.977572 +187459,2023-10-11 10:00:00,BMFBOVESPA:MGLU3,1.898072 +187460,2023-10-13 10:00:00,BMFBOVESPA:MGLU3,1.808634 +187461,2023-10-16 10:00:00,BMFBOVESPA:MGLU3,1.778821 +187462,2023-10-17 10:00:00,BMFBOVESPA:MGLU3,1.679446 +187463,2023-10-18 10:00:00,BMFBOVESPA:MGLU3,1.719196 +187464,2023-10-19 10:00:00,BMFBOVESPA:MGLU3,1.599946 +187465,2023-10-20 10:00:00,BMFBOVESPA:MGLU3,1.530383 +187466,2023-10-23 10:00:00,BMFBOVESPA:MGLU3,1.50057 +187467,2023-10-24 10:00:00,BMFBOVESPA:MGLU3,1.401195 +187468,2023-10-25 10:00:00,BMFBOVESPA:MGLU3,1.431007 +187469,2023-10-26 10:00:00,BMFBOVESPA:MGLU3,1.46082 +187470,2023-10-27 10:00:00,BMFBOVESPA:MGLU3,1.450882 +187471,2023-10-30 10:00:00,BMFBOVESPA:MGLU3,1.361444 +187472,2023-10-31 10:00:00,BMFBOVESPA:MGLU3,1.321694 +187473,2023-11-01 10:00:00,BMFBOVESPA:MGLU3,1.321694 +187474,2023-11-03 10:00:00,BMFBOVESPA:MGLU3,1.480695 +187475,2023-11-06 10:00:00,BMFBOVESPA:MGLU3,1.42107 +187476,2023-11-07 10:00:00,BMFBOVESPA:MGLU3,1.758946 +187477,2023-11-08 10:00:00,BMFBOVESPA:MGLU3,1.768884 +187478,2023-11-09 10:00:00,BMFBOVESPA:MGLU3,1.699321 +187479,2023-11-10 10:00:00,BMFBOVESPA:MGLU3,1.788759 +187480,2023-11-13 10:00:00,BMFBOVESPA:MGLU3,1.719196 +187481,2023-11-14 10:00:00,BMFBOVESPA:MGLU3,1.749009 +187482,2023-11-16 10:00:00,BMFBOVESPA:MGLU3,2.176324 +187483,2023-11-17 10:00:00,BMFBOVESPA:MGLU3,2.206136 +187484,2023-11-20 10:00:00,BMFBOVESPA:MGLU3,2.265761 +187485,2023-11-21 10:00:00,BMFBOVESPA:MGLU3,2.116698 +187486,2023-11-22 10:00:00,BMFBOVESPA:MGLU3,2.06701 +187487,2023-11-23 10:00:00,BMFBOVESPA:MGLU3,2.156448 +187488,2023-11-24 10:00:00,BMFBOVESPA:MGLU3,1.977572 +187489,2023-11-27 10:00:00,BMFBOVESPA:MGLU3,1.94776 +187490,2023-11-28 10:00:00,BMFBOVESPA:MGLU3,1.898072 +187491,2023-11-29 10:00:00,BMFBOVESPA:MGLU3,1.868259 +187492,2023-11-30 10:00:00,BMFBOVESPA:MGLU3,2.007385 +187493,2023-12-01 10:00:00,BMFBOVESPA:MGLU3,2.156448 +187494,2023-12-04 10:00:00,BMFBOVESPA:MGLU3,1.98751 +187495,2023-12-05 10:00:00,BMFBOVESPA:MGLU3,2.126636 +187496,2023-12-06 10:00:00,BMFBOVESPA:MGLU3,2.156448 +187497,2023-12-07 10:00:00,BMFBOVESPA:MGLU3,2.245886 +187498,2023-12-08 10:00:00,BMFBOVESPA:MGLU3,2.116698 +187499,2023-12-11 10:00:00,BMFBOVESPA:MGLU3,2.216074 +187500,2023-12-12 10:00:00,BMFBOVESPA:MGLU3,2.265761 +187501,2023-12-13 10:00:00,BMFBOVESPA:MGLU3,2.5142 +187502,2023-12-14 10:00:00,BMFBOVESPA:MGLU3,2.414825 +187503,2023-12-15 10:00:00,BMFBOVESPA:MGLU3,2.196199 +187504,2023-12-18 10:00:00,BMFBOVESPA:MGLU3,2.166386 +187505,2023-12-19 10:00:00,BMFBOVESPA:MGLU3,2.146511 +187506,2023-12-20 10:00:00,BMFBOVESPA:MGLU3,2.086885 +187507,2023-12-21 10:00:00,BMFBOVESPA:MGLU3,2.076948 +187508,2023-12-22 10:00:00,BMFBOVESPA:MGLU3,2.106761 +187509,2023-12-26 10:00:00,BMFBOVESPA:MGLU3,2.096823 +187510,2023-12-27 10:00:00,BMFBOVESPA:MGLU3,2.235949 +187511,2023-12-28 10:00:00,BMFBOVESPA:MGLU3,2.146511 +187512,2024-01-02 10:00:00,BMFBOVESPA:MGLU3,2.037198 +187513,2024-01-03 10:00:00,BMFBOVESPA:MGLU3,1.98751 +187514,2024-01-04 10:00:00,BMFBOVESPA:MGLU3,1.917947 +187515,2024-01-05 10:00:00,BMFBOVESPA:MGLU3,1.957697 +187516,2024-01-08 10:00:00,BMFBOVESPA:MGLU3,2.076948 +187517,2024-01-09 10:00:00,BMFBOVESPA:MGLU3,2.126636 +187518,2024-01-10 10:00:00,BMFBOVESPA:MGLU3,2.166386 +187519,2024-01-11 10:00:00,BMFBOVESPA:MGLU3,2.166386 +187520,2024-01-12 10:00:00,BMFBOVESPA:MGLU3,2.245886 +187521,2024-01-15 10:00:00,BMFBOVESPA:MGLU3,2.265761 +187522,2024-01-16 10:00:00,BMFBOVESPA:MGLU3,2.166386 +187523,2024-01-17 10:00:00,BMFBOVESPA:MGLU3,2.136573 +187524,2024-01-18 10:00:00,BMFBOVESPA:MGLU3,1.98751 +187525,2024-01-19 10:00:00,BMFBOVESPA:MGLU3,2.017323 +187526,2024-01-22 10:00:00,BMFBOVESPA:MGLU3,1.937822 +187527,2024-01-23 10:00:00,BMFBOVESPA:MGLU3,1.927885 +187528,2024-01-24 10:00:00,BMFBOVESPA:MGLU3,1.90801 +187529,2024-01-25 10:00:00,BMFBOVESPA:MGLU3,2.057073 +187530,2024-01-26 10:00:00,BMFBOVESPA:MGLU3,2.06701 +187531,2024-01-29 10:00:00,BMFBOVESPA:MGLU3,2.057073 +187532,2024-01-30 10:00:00,BMFBOVESPA:MGLU3,1.967635 +187533,2024-01-31 10:00:00,BMFBOVESPA:MGLU3,2.086885 +187534,2024-02-01 10:00:00,BMFBOVESPA:MGLU3,2.06 +187535,2024-02-02 10:00:00,BMFBOVESPA:MGLU3,1.97 +187536,2007-07-23 10:00:00,BMFBOVESPA:MRVE3,5.02584178 +187537,2007-07-24 10:00:00,BMFBOVESPA:MRVE3,5.25314116 +187538,2007-07-25 10:00:00,BMFBOVESPA:MRVE3,5.1723236 +187539,2007-07-26 10:00:00,BMFBOVESPA:MRVE3,5.18747689 +187540,2007-07-27 10:00:00,BMFBOVESPA:MRVE3,5.12181263 +187541,2007-07-30 10:00:00,BMFBOVESPA:MRVE3,5.01068849 +187542,2007-07-31 10:00:00,BMFBOVESPA:MRVE3,5.01068849 +187543,2007-08-01 10:00:00,BMFBOVESPA:MRVE3,4.985433 +187544,2007-08-02 10:00:00,BMFBOVESPA:MRVE3,5.13696592 +187545,2007-08-03 10:00:00,BMFBOVESPA:MRVE3,5.02584178 +187546,2007-08-06 10:00:00,BMFBOVESPA:MRVE3,4.92987093 +187547,2007-08-07 10:00:00,BMFBOVESPA:MRVE3,4.92987093 +187548,2007-08-08 10:00:00,BMFBOVESPA:MRVE3,4.97027971 +187549,2007-08-09 10:00:00,BMFBOVESPA:MRVE3,4.85410447 +187550,2007-08-10 10:00:00,BMFBOVESPA:MRVE3,4.70257155 +187551,2007-08-13 10:00:00,BMFBOVESPA:MRVE3,4.92987093 +187552,2007-08-14 10:00:00,BMFBOVESPA:MRVE3,4.86420667 +187553,2007-08-15 10:00:00,BMFBOVESPA:MRVE3,4.70257155 +187554,2007-08-16 10:00:00,BMFBOVESPA:MRVE3,4.29848377 +187555,2007-08-17 10:00:00,BMFBOVESPA:MRVE3,4.621754 +187556,2007-08-20 10:00:00,BMFBOVESPA:MRVE3,5.02584178 +187557,2007-08-21 10:00:00,BMFBOVESPA:MRVE3,4.95007532 +187558,2007-08-22 10:00:00,BMFBOVESPA:MRVE3,4.99553519 +187559,2007-08-23 10:00:00,BMFBOVESPA:MRVE3,4.94502422 +187560,2007-08-24 10:00:00,BMFBOVESPA:MRVE3,4.99553519 +187561,2007-08-27 10:00:00,BMFBOVESPA:MRVE3,5.02584178 +187562,2007-08-28 10:00:00,BMFBOVESPA:MRVE3,4.74803143 +187563,2007-08-29 10:00:00,BMFBOVESPA:MRVE3,4.78338911 +187564,2007-08-30 10:00:00,BMFBOVESPA:MRVE3,4.7985424 +187565,2007-08-31 10:00:00,BMFBOVESPA:MRVE3,5.18747689 +187566,2007-09-03 10:00:00,BMFBOVESPA:MRVE3,5.10665933 +187567,2007-09-04 10:00:00,BMFBOVESPA:MRVE3,5.02584178 +187568,2007-09-05 10:00:00,BMFBOVESPA:MRVE3,4.94502422 +187569,2007-09-06 10:00:00,BMFBOVESPA:MRVE3,4.94502422 +187570,2007-09-10 10:00:00,BMFBOVESPA:MRVE3,4.69246936 +187571,2007-09-11 10:00:00,BMFBOVESPA:MRVE3,4.46011888 +187572,2007-09-12 10:00:00,BMFBOVESPA:MRVE3,4.4399145 +187573,2007-09-13 10:00:00,BMFBOVESPA:MRVE3,4.52073205 +187574,2007-09-14 10:00:00,BMFBOVESPA:MRVE3,4.46011888 +187575,2007-09-17 10:00:00,BMFBOVESPA:MRVE3,4.4399145 +187576,2007-09-18 10:00:00,BMFBOVESPA:MRVE3,4.54093644 +187577,2007-09-19 10:00:00,BMFBOVESPA:MRVE3,4.69752046 +187578,2007-09-20 10:00:00,BMFBOVESPA:MRVE3,4.78338911 +187579,2007-09-21 10:00:00,BMFBOVESPA:MRVE3,4.94502422 +187580,2007-09-24 10:00:00,BMFBOVESPA:MRVE3,4.92987093 +187581,2007-09-25 10:00:00,BMFBOVESPA:MRVE3,4.96017751 +187582,2007-09-26 10:00:00,BMFBOVESPA:MRVE3,5.13696592 +187583,2007-09-27 10:00:00,BMFBOVESPA:MRVE3,5.38446968 +187584,2007-09-28 10:00:00,BMFBOVESPA:MRVE3,5.38446968 +187585,2007-10-01 10:00:00,BMFBOVESPA:MRVE3,5.51074712 +187586,2007-10-02 10:00:00,BMFBOVESPA:MRVE3,5.26829445 +187587,2007-10-03 10:00:00,BMFBOVESPA:MRVE3,4.95512642 +187588,2007-10-04 10:00:00,BMFBOVESPA:MRVE3,4.82884898 +187589,2007-10-05 10:00:00,BMFBOVESPA:MRVE3,5.26324335 +187590,2007-10-08 10:00:00,BMFBOVESPA:MRVE3,5.1622214 +187591,2007-10-09 10:00:00,BMFBOVESPA:MRVE3,5.34406091 +187592,2007-10-10 10:00:00,BMFBOVESPA:MRVE3,5.23798786 +187593,2007-10-11 10:00:00,BMFBOVESPA:MRVE3,5.14706811 +187594,2007-10-15 09:00:00,BMFBOVESPA:MRVE3,5.18747689 +187595,2007-10-16 09:00:00,BMFBOVESPA:MRVE3,5.5461048 +187596,2007-10-17 09:00:00,BMFBOVESPA:MRVE3,5.83401734 +187597,2007-10-18 09:00:00,BMFBOVESPA:MRVE3,5.59156467 +187598,2007-10-19 09:00:00,BMFBOVESPA:MRVE3,5.56125809 +187599,2007-10-22 09:00:00,BMFBOVESPA:MRVE3,5.67238223 +187600,2007-10-23 09:00:00,BMFBOVESPA:MRVE3,5.69258662 +187601,2007-10-24 09:00:00,BMFBOVESPA:MRVE3,5.46528724 +187602,2007-10-25 09:00:00,BMFBOVESPA:MRVE3,5.52590041 +187603,2007-10-26 09:00:00,BMFBOVESPA:MRVE3,5.59156467 +187604,2007-10-29 09:00:00,BMFBOVESPA:MRVE3,5.57641138 +187605,2007-10-30 09:00:00,BMFBOVESPA:MRVE3,5.65722894 +187606,2007-10-31 09:00:00,BMFBOVESPA:MRVE3,5.83401734 +187607,2007-11-01 09:00:00,BMFBOVESPA:MRVE3,5.67238223 +187608,2007-11-05 09:00:00,BMFBOVESPA:MRVE3,5.83401734 +187609,2007-11-06 09:00:00,BMFBOVESPA:MRVE3,6.23305402 +187610,2007-11-07 09:00:00,BMFBOVESPA:MRVE3,6.12192988 +187611,2007-11-08 09:00:00,BMFBOVESPA:MRVE3,5.99060136 +187612,2007-11-09 09:00:00,BMFBOVESPA:MRVE3,5.96534587 +187613,2007-11-12 09:00:00,BMFBOVESPA:MRVE3,6.06131672 +187614,2007-11-13 09:00:00,BMFBOVESPA:MRVE3,6.29366719 +187615,2007-11-14 09:00:00,BMFBOVESPA:MRVE3,6.30882048 +187616,2007-11-16 09:00:00,BMFBOVESPA:MRVE3,6.48560889 +187617,2007-11-19 09:00:00,BMFBOVESPA:MRVE3,6.40479133 +187618,2007-11-21 09:00:00,BMFBOVESPA:MRVE3,6.4704556 +187619,2007-11-22 09:00:00,BMFBOVESPA:MRVE3,6.24315622 +187620,2007-11-23 09:00:00,BMFBOVESPA:MRVE3,6.00070355 +187621,2007-11-26 09:00:00,BMFBOVESPA:MRVE3,5.79360856 +187622,2007-11-27 09:00:00,BMFBOVESPA:MRVE3,5.83401734 +187623,2007-11-28 09:00:00,BMFBOVESPA:MRVE3,6.38963804 +187624,2007-11-29 09:00:00,BMFBOVESPA:MRVE3,6.56642644 +187625,2007-11-30 09:00:00,BMFBOVESPA:MRVE3,7.08668946 +187626,2007-12-03 09:00:00,BMFBOVESPA:MRVE3,7.05133178 +187627,2007-12-04 09:00:00,BMFBOVESPA:MRVE3,6.56642644 +187628,2007-12-05 09:00:00,BMFBOVESPA:MRVE3,6.77857253 +187629,2007-12-06 09:00:00,BMFBOVESPA:MRVE3,6.647244 +187630,2007-12-07 09:00:00,BMFBOVESPA:MRVE3,6.56642644 +187631,2007-12-10 09:00:00,BMFBOVESPA:MRVE3,6.56642644 +187632,2007-12-11 09:00:00,BMFBOVESPA:MRVE3,6.51591547 +187633,2007-12-12 09:00:00,BMFBOVESPA:MRVE3,6.18254305 +187634,2007-12-13 09:00:00,BMFBOVESPA:MRVE3,6.08152111 +187635,2007-12-14 09:00:00,BMFBOVESPA:MRVE3,6.48560889 +187636,2007-12-17 09:00:00,BMFBOVESPA:MRVE3,6.16233866 +187637,2007-12-18 09:00:00,BMFBOVESPA:MRVE3,6.00070355 +187638,2007-12-19 09:00:00,BMFBOVESPA:MRVE3,5.99565245 +187639,2007-12-20 09:00:00,BMFBOVESPA:MRVE3,5.75319978 +187640,2007-12-21 09:00:00,BMFBOVESPA:MRVE3,5.81886405 +187641,2007-12-26 09:00:00,BMFBOVESPA:MRVE3,5.88452831 +187642,2007-12-27 09:00:00,BMFBOVESPA:MRVE3,6.00070355 +187643,2007-12-28 09:00:00,BMFBOVESPA:MRVE3,6.16738976 +187644,2008-01-02 09:00:00,BMFBOVESPA:MRVE3,6.24315622 +187645,2008-01-03 09:00:00,BMFBOVESPA:MRVE3,6.22800293 +187646,2008-01-04 09:00:00,BMFBOVESPA:MRVE3,6.04616343 +187647,2008-01-07 09:00:00,BMFBOVESPA:MRVE3,5.83401734 +187648,2008-01-08 09:00:00,BMFBOVESPA:MRVE3,5.88452831 +187649,2008-01-09 09:00:00,BMFBOVESPA:MRVE3,5.81886405 +187650,2008-01-10 09:00:00,BMFBOVESPA:MRVE3,5.64207564 +187651,2008-01-11 09:00:00,BMFBOVESPA:MRVE3,5.59156467 +187652,2008-01-14 09:00:00,BMFBOVESPA:MRVE3,5.26829445 +187653,2008-01-15 09:00:00,BMFBOVESPA:MRVE3,4.91471764 +187654,2008-01-16 09:00:00,BMFBOVESPA:MRVE3,5.01573958 +187655,2008-01-17 09:00:00,BMFBOVESPA:MRVE3,4.71772484 +187656,2008-01-18 09:00:00,BMFBOVESPA:MRVE3,4.91471764 +187657,2008-01-21 09:00:00,BMFBOVESPA:MRVE3,4.16715524 +187658,2008-01-22 09:00:00,BMFBOVESPA:MRVE3,4.57124302 +187659,2008-01-23 09:00:00,BMFBOVESPA:MRVE3,4.42981281 +187660,2008-01-24 09:00:00,BMFBOVESPA:MRVE3,4.91471764 +187661,2008-01-28 09:00:00,BMFBOVESPA:MRVE3,4.99553519 +187662,2008-01-29 09:00:00,BMFBOVESPA:MRVE3,5.18747689 +187663,2008-01-30 09:00:00,BMFBOVESPA:MRVE3,5.26829445 +187664,2008-01-31 09:00:00,BMFBOVESPA:MRVE3,5.30870322 +187665,2008-02-01 09:00:00,BMFBOVESPA:MRVE3,5.30365213 +187666,2008-02-06 09:00:00,BMFBOVESPA:MRVE3,5.02584178 +187667,2008-02-07 09:00:00,BMFBOVESPA:MRVE3,5.02584178 +187668,2008-02-08 09:00:00,BMFBOVESPA:MRVE3,4.83895118 +187669,2008-02-11 09:00:00,BMFBOVESPA:MRVE3,4.91471764 +187670,2008-02-12 09:00:00,BMFBOVESPA:MRVE3,5.18747689 +187671,2008-02-13 09:00:00,BMFBOVESPA:MRVE3,5.51074712 +187672,2008-02-14 09:00:00,BMFBOVESPA:MRVE3,5.71279101 +187673,2008-02-15 09:00:00,BMFBOVESPA:MRVE3,5.71279101 +187674,2008-02-18 10:00:00,BMFBOVESPA:MRVE3,5.77340417 +187675,2008-02-19 10:00:00,BMFBOVESPA:MRVE3,5.88452831 +187676,2008-02-20 10:00:00,BMFBOVESPA:MRVE3,5.70773991 +187677,2008-02-21 10:00:00,BMFBOVESPA:MRVE3,5.69258662 +187678,2008-02-22 10:00:00,BMFBOVESPA:MRVE3,5.95019258 +187679,2008-02-25 10:00:00,BMFBOVESPA:MRVE3,6.20779854 +187680,2008-02-26 10:00:00,BMFBOVESPA:MRVE3,6.32397378 +187681,2008-02-27 10:00:00,BMFBOVESPA:MRVE3,6.72301046 +187682,2008-02-28 10:00:00,BMFBOVESPA:MRVE3,6.58157974 +187683,2008-02-29 10:00:00,BMFBOVESPA:MRVE3,6.40479133 +187684,2008-03-03 10:00:00,BMFBOVESPA:MRVE3,6.56642644 +187685,2008-03-04 10:00:00,BMFBOVESPA:MRVE3,6.80887911 +187686,2008-03-05 10:00:00,BMFBOVESPA:MRVE3,7.0210252 +187687,2008-03-06 10:00:00,BMFBOVESPA:MRVE3,6.97051422 +187688,2008-03-07 10:00:00,BMFBOVESPA:MRVE3,6.53106876 +187689,2008-03-10 10:00:00,BMFBOVESPA:MRVE3,6.00070355 +187690,2008-03-11 10:00:00,BMFBOVESPA:MRVE3,6.16233866 +187691,2008-03-12 10:00:00,BMFBOVESPA:MRVE3,6.36438255 +187692,2008-03-13 10:00:00,BMFBOVESPA:MRVE3,6.14213427 +187693,2008-03-14 10:00:00,BMFBOVESPA:MRVE3,6.00070355 +187694,2008-03-17 10:00:00,BMFBOVESPA:MRVE3,5.91988599 +187695,2008-03-18 10:00:00,BMFBOVESPA:MRVE3,6.16233866 +187696,2008-03-19 10:00:00,BMFBOVESPA:MRVE3,5.77845527 +187697,2008-03-20 10:00:00,BMFBOVESPA:MRVE3,5.65722894 +187698,2008-03-24 10:00:00,BMFBOVESPA:MRVE3,5.86937502 +187699,2008-03-25 10:00:00,BMFBOVESPA:MRVE3,6.08152111 +187700,2008-03-26 10:00:00,BMFBOVESPA:MRVE3,5.86937502 +187701,2008-03-27 10:00:00,BMFBOVESPA:MRVE3,5.56125809 +187702,2008-03-28 10:00:00,BMFBOVESPA:MRVE3,5.01068849 +187703,2008-03-31 10:00:00,BMFBOVESPA:MRVE3,5.05614836 +187704,2008-04-01 10:00:00,BMFBOVESPA:MRVE3,5.1622214 +187705,2008-04-02 10:00:00,BMFBOVESPA:MRVE3,5.349112 +187706,2008-04-03 10:00:00,BMFBOVESPA:MRVE3,5.18747689 +187707,2008-04-04 10:00:00,BMFBOVESPA:MRVE3,5.10665933 +187708,2008-04-07 10:00:00,BMFBOVESPA:MRVE3,5.12181263 +187709,2008-04-08 10:00:00,BMFBOVESPA:MRVE3,4.94502422 +187710,2008-04-09 10:00:00,BMFBOVESPA:MRVE3,4.71772484 +187711,2008-04-10 10:00:00,BMFBOVESPA:MRVE3,4.82379789 +187712,2008-04-11 10:00:00,BMFBOVESPA:MRVE3,4.87935996 +187713,2008-04-14 10:00:00,BMFBOVESPA:MRVE3,4.985433 +187714,2008-04-15 10:00:00,BMFBOVESPA:MRVE3,4.87099686 +187715,2008-04-16 10:00:00,BMFBOVESPA:MRVE3,5.25782629 +187716,2008-04-17 10:00:00,BMFBOVESPA:MRVE3,5.39525253 +187717,2008-04-18 10:00:00,BMFBOVESPA:MRVE3,5.61920641 +187718,2008-04-22 10:00:00,BMFBOVESPA:MRVE3,5.32399448 +187719,2008-04-23 10:00:00,BMFBOVESPA:MRVE3,5.24255671 +187720,2008-04-24 10:00:00,BMFBOVESPA:MRVE3,5.24255671 +187721,2008-04-25 10:00:00,BMFBOVESPA:MRVE3,5.29345532 +187722,2008-04-28 10:00:00,BMFBOVESPA:MRVE3,5.22219726 +187723,2008-04-29 10:00:00,BMFBOVESPA:MRVE3,4.99824339 +187724,2008-04-30 10:00:00,BMFBOVESPA:MRVE3,5.73118335 +187725,2008-05-02 10:00:00,BMFBOVESPA:MRVE3,6.19436069 +187726,2008-05-05 10:00:00,BMFBOVESPA:MRVE3,6.22489986 +187727,2008-05-06 10:00:00,BMFBOVESPA:MRVE3,6.1281925 +187728,2008-05-07 10:00:00,BMFBOVESPA:MRVE3,6.16891139 +187729,2008-05-08 10:00:00,BMFBOVESPA:MRVE3,6.25543902 +187730,2008-05-09 10:00:00,BMFBOVESPA:MRVE3,6.13837222 +187731,2008-05-12 10:00:00,BMFBOVESPA:MRVE3,6.14346208 +187732,2008-05-13 10:00:00,BMFBOVESPA:MRVE3,6.30633763 +187733,2008-05-14 10:00:00,BMFBOVESPA:MRVE3,6.40304499 +187734,2008-05-15 10:00:00,BMFBOVESPA:MRVE3,6.46921318 +187735,2008-05-16 10:00:00,BMFBOVESPA:MRVE3,6.48957262 +187736,2008-05-19 10:00:00,BMFBOVESPA:MRVE3,6.25543902 +187737,2008-05-20 10:00:00,BMFBOVESPA:MRVE3,6.06711417 +187738,2008-05-21 10:00:00,BMFBOVESPA:MRVE3,6.06202431 +187739,2008-05-23 10:00:00,BMFBOVESPA:MRVE3,5.89914876 +187740,2008-05-26 10:00:00,BMFBOVESPA:MRVE3,5.8686096 +187741,2008-05-27 10:00:00,BMFBOVESPA:MRVE3,5.79735154 +187742,2008-05-28 10:00:00,BMFBOVESPA:MRVE3,6.22489986 +187743,2008-05-29 10:00:00,BMFBOVESPA:MRVE3,6.25543902 +187744,2008-05-30 10:00:00,BMFBOVESPA:MRVE3,6.46921318 +187745,2008-06-02 10:00:00,BMFBOVESPA:MRVE3,6.30633763 +187746,2008-06-03 10:00:00,BMFBOVESPA:MRVE3,6.19945055 +187747,2008-06-04 10:00:00,BMFBOVESPA:MRVE3,6.11801278 +187748,2008-06-05 10:00:00,BMFBOVESPA:MRVE3,6.38777541 +187749,2008-06-06 10:00:00,BMFBOVESPA:MRVE3,6.14346208 +187750,2008-06-09 10:00:00,BMFBOVESPA:MRVE3,5.89914876 +187751,2008-06-10 10:00:00,BMFBOVESPA:MRVE3,5.6853746 +187752,2008-06-11 10:00:00,BMFBOVESPA:MRVE3,5.52758892 +187753,2008-06-12 10:00:00,BMFBOVESPA:MRVE3,5.73118335 +187754,2008-06-13 10:00:00,BMFBOVESPA:MRVE3,5.77190224 +187755,2008-06-16 10:00:00,BMFBOVESPA:MRVE3,5.79226168 +187756,2008-06-17 10:00:00,BMFBOVESPA:MRVE3,5.91441834 +187757,2008-06-18 10:00:00,BMFBOVESPA:MRVE3,5.77190224 +187758,2008-06-19 10:00:00,BMFBOVESPA:MRVE3,5.64974558 +187759,2008-06-20 10:00:00,BMFBOVESPA:MRVE3,5.71591377 +187760,2008-06-23 10:00:00,BMFBOVESPA:MRVE3,5.71591377 +187761,2008-06-24 10:00:00,BMFBOVESPA:MRVE3,5.70064419 +187762,2008-06-25 10:00:00,BMFBOVESPA:MRVE3,5.93986765 +187763,2008-06-26 10:00:00,BMFBOVESPA:MRVE3,5.89914876 +187764,2008-06-27 10:00:00,BMFBOVESPA:MRVE3,5.71591377 +187765,2008-06-30 10:00:00,BMFBOVESPA:MRVE3,5.81771099 +187766,2008-07-01 10:00:00,BMFBOVESPA:MRVE3,5.41561198 +187767,2008-07-02 10:00:00,BMFBOVESPA:MRVE3,5.24255671 +187768,2008-07-03 10:00:00,BMFBOVESPA:MRVE3,5.07968116 +187769,2008-07-04 10:00:00,BMFBOVESPA:MRVE3,4.99824339 +187770,2008-07-07 10:00:00,BMFBOVESPA:MRVE3,4.99824339 +187771,2008-07-08 10:00:00,BMFBOVESPA:MRVE3,4.97788394 +187772,2008-07-10 10:00:00,BMFBOVESPA:MRVE3,5.02878255 +187773,2008-07-11 10:00:00,BMFBOVESPA:MRVE3,5.07968116 +187774,2008-07-14 10:00:00,BMFBOVESPA:MRVE3,5.25273643 +187775,2008-07-15 10:00:00,BMFBOVESPA:MRVE3,5.39016267 +187776,2008-07-16 10:00:00,BMFBOVESPA:MRVE3,5.634476 +187777,2008-07-17 10:00:00,BMFBOVESPA:MRVE3,5.48687003 +187778,2008-07-18 10:00:00,BMFBOVESPA:MRVE3,5.57848753 +187779,2008-07-21 10:00:00,BMFBOVESPA:MRVE3,5.76681238 +187780,2008-07-22 10:00:00,BMFBOVESPA:MRVE3,5.87369946 +187781,2008-07-23 10:00:00,BMFBOVESPA:MRVE3,5.98058654 +187782,2008-07-24 10:00:00,BMFBOVESPA:MRVE3,5.73118335 +187783,2008-07-25 10:00:00,BMFBOVESPA:MRVE3,5.76681238 +187784,2008-07-28 10:00:00,BMFBOVESPA:MRVE3,5.76681238 +187785,2008-07-29 10:00:00,BMFBOVESPA:MRVE3,5.61920641 +187786,2008-07-30 10:00:00,BMFBOVESPA:MRVE3,5.81771099 +187787,2008-07-31 10:00:00,BMFBOVESPA:MRVE3,5.89914876 +187788,2008-08-01 10:00:00,BMFBOVESPA:MRVE3,5.84825015 +187789,2008-08-04 10:00:00,BMFBOVESPA:MRVE3,5.49704975 +187790,2008-08-05 10:00:00,BMFBOVESPA:MRVE3,5.47160045 +187791,2008-08-06 10:00:00,BMFBOVESPA:MRVE3,5.48687003 +187792,2008-08-07 10:00:00,BMFBOVESPA:MRVE3,5.48687003 +187793,2008-08-08 10:00:00,BMFBOVESPA:MRVE3,5.61920641 +187794,2008-08-11 10:00:00,BMFBOVESPA:MRVE3,5.64974558 +187795,2008-08-12 10:00:00,BMFBOVESPA:MRVE3,5.47160045 +187796,2008-08-13 10:00:00,BMFBOVESPA:MRVE3,5.24255671 +187797,2008-08-14 10:00:00,BMFBOVESPA:MRVE3,5.3087249 +187798,2008-08-15 10:00:00,BMFBOVESPA:MRVE3,5.17638852 +187799,2008-08-18 10:00:00,BMFBOVESPA:MRVE3,5.03896227 +187800,2008-08-19 10:00:00,BMFBOVESPA:MRVE3,5.22728713 +187801,2008-08-20 10:00:00,BMFBOVESPA:MRVE3,5.51231933 +187802,2008-08-21 10:00:00,BMFBOVESPA:MRVE3,5.51231933 +187803,2008-08-22 10:00:00,BMFBOVESPA:MRVE3,5.45633087 +187804,2008-08-25 10:00:00,BMFBOVESPA:MRVE3,5.25782629 +187805,2008-08-26 10:00:00,BMFBOVESPA:MRVE3,5.15602907 +187806,2008-08-27 10:00:00,BMFBOVESPA:MRVE3,5.11022033 +187807,2008-08-28 10:00:00,BMFBOVESPA:MRVE3,5.27309587 +187808,2008-08-29 10:00:00,BMFBOVESPA:MRVE3,5.27309587 +187809,2008-09-01 10:00:00,BMFBOVESPA:MRVE3,5.32399448 +187810,2008-09-02 10:00:00,BMFBOVESPA:MRVE3,5.24255671 +187811,2008-09-03 10:00:00,BMFBOVESPA:MRVE3,4.94734478 +187812,2008-09-04 10:00:00,BMFBOVESPA:MRVE3,4.3721905 +187813,2008-09-05 10:00:00,BMFBOVESPA:MRVE3,4.61650382 +187814,2008-09-08 10:00:00,BMFBOVESPA:MRVE3,4.68267201 +187815,2008-09-09 10:00:00,BMFBOVESPA:MRVE3,4.58596465 +187816,2008-09-10 10:00:00,BMFBOVESPA:MRVE3,4.58596465 +187817,2008-09-11 10:00:00,BMFBOVESPA:MRVE3,4.47398771 +187818,2008-09-12 10:00:00,BMFBOVESPA:MRVE3,4.34165133 +187819,2008-09-15 10:00:00,BMFBOVESPA:MRVE3,3.78176663 +187820,2008-09-16 10:00:00,BMFBOVESPA:MRVE3,3.50691415 +187821,2008-09-17 10:00:00,BMFBOVESPA:MRVE3,3.23715152 +187822,2008-09-18 10:00:00,BMFBOVESPA:MRVE3,3.27787041 +187823,2008-09-19 10:00:00,BMFBOVESPA:MRVE3,3.86829427 +187824,2008-09-22 10:00:00,BMFBOVESPA:MRVE3,3.99554079 +187825,2008-09-23 10:00:00,BMFBOVESPA:MRVE3,3.87338413 +187826,2008-09-24 10:00:00,BMFBOVESPA:MRVE3,3.93446246 +187827,2008-09-25 10:00:00,BMFBOVESPA:MRVE3,3.78176663 +187828,2008-09-26 10:00:00,BMFBOVESPA:MRVE3,3.4865547 +187829,2008-09-29 10:00:00,BMFBOVESPA:MRVE3,2.7841539 +187830,2008-09-30 10:00:00,BMFBOVESPA:MRVE3,3.26769069 +187831,2008-10-01 10:00:00,BMFBOVESPA:MRVE3,3.15062389 +187832,2008-10-02 10:00:00,BMFBOVESPA:MRVE3,2.7841539 +187833,2008-10-03 10:00:00,BMFBOVESPA:MRVE3,2.53475072 +187834,2008-10-06 10:00:00,BMFBOVESPA:MRVE3,2.17846046 +187835,2008-10-07 10:00:00,BMFBOVESPA:MRVE3,1.91887755 +187836,2008-10-08 10:00:00,BMFBOVESPA:MRVE3,1.9646863 +187837,2008-10-09 10:00:00,BMFBOVESPA:MRVE3,1.89851811 +187838,2008-10-10 10:00:00,BMFBOVESPA:MRVE3,1.72037298 +187839,2008-10-13 10:00:00,BMFBOVESPA:MRVE3,2.29552726 +187840,2008-10-14 10:00:00,BMFBOVESPA:MRVE3,2.4075042 +187841,2008-10-15 10:00:00,BMFBOVESPA:MRVE3,1.9646863 +187842,2008-10-16 10:00:00,BMFBOVESPA:MRVE3,1.9646863 +187843,2008-10-17 10:00:00,BMFBOVESPA:MRVE3,2.13265171 +187844,2008-10-20 09:00:00,BMFBOVESPA:MRVE3,2.25989823 +187845,2008-10-21 09:00:00,BMFBOVESPA:MRVE3,2.39223461 +187846,2008-10-22 09:00:00,BMFBOVESPA:MRVE3,1.8730688 +187847,2008-10-23 09:00:00,BMFBOVESPA:MRVE3,1.86288908 +187848,2008-10-24 09:00:00,BMFBOVESPA:MRVE3,1.68474395 +187849,2008-10-27 09:00:00,BMFBOVESPA:MRVE3,1.47605966 +187850,2008-10-28 09:00:00,BMFBOVESPA:MRVE3,1.73564256 +187851,2008-10-29 09:00:00,BMFBOVESPA:MRVE3,1.84252964 +187852,2008-10-30 09:00:00,BMFBOVESPA:MRVE3,1.91887755 +187853,2008-10-31 09:00:00,BMFBOVESPA:MRVE3,1.88324853 +187854,2008-11-03 09:00:00,BMFBOVESPA:MRVE3,1.88833839 +187855,2008-11-04 09:00:00,BMFBOVESPA:MRVE3,2.0563038 +187856,2008-11-05 09:00:00,BMFBOVESPA:MRVE3,1.9646863 +187857,2008-11-06 09:00:00,BMFBOVESPA:MRVE3,1.72037298 +187858,2008-11-07 09:00:00,BMFBOVESPA:MRVE3,1.6389352 +187859,2008-11-10 09:00:00,BMFBOVESPA:MRVE3,1.67965409 +187860,2008-11-11 09:00:00,BMFBOVESPA:MRVE3,1.66438451 +187861,2008-11-12 09:00:00,BMFBOVESPA:MRVE3,1.48114952 +187862,2008-11-13 09:00:00,BMFBOVESPA:MRVE3,1.51677854 +187863,2008-11-14 09:00:00,BMFBOVESPA:MRVE3,1.46587993 +187864,2008-11-17 09:00:00,BMFBOVESPA:MRVE3,1.37426244 +187865,2008-11-18 09:00:00,BMFBOVESPA:MRVE3,1.23174633 +187866,2008-11-19 09:00:00,BMFBOVESPA:MRVE3,1.22156661 +187867,2008-11-21 09:00:00,BMFBOVESPA:MRVE3,1.05869106 +187868,2008-11-24 09:00:00,BMFBOVESPA:MRVE3,1.19611731 +187869,2008-11-25 09:00:00,BMFBOVESPA:MRVE3,1.22665647 +187870,2008-11-26 09:00:00,BMFBOVESPA:MRVE3,1.33354355 +187871,2008-11-27 09:00:00,BMFBOVESPA:MRVE3,1.50659882 +187872,2008-11-28 09:00:00,BMFBOVESPA:MRVE3,1.47605966 +187873,2008-12-01 09:00:00,BMFBOVESPA:MRVE3,1.30809425 +187874,2008-12-02 09:00:00,BMFBOVESPA:MRVE3,1.30809425 +187875,2008-12-03 09:00:00,BMFBOVESPA:MRVE3,1.38953202 +187876,2008-12-04 09:00:00,BMFBOVESPA:MRVE3,1.35899286 +187877,2008-12-05 09:00:00,BMFBOVESPA:MRVE3,1.45061035 +187878,2008-12-08 09:00:00,BMFBOVESPA:MRVE3,1.50659882 +187879,2008-12-09 09:00:00,BMFBOVESPA:MRVE3,1.43025091 +187880,2008-12-10 09:00:00,BMFBOVESPA:MRVE3,1.47605966 +187881,2008-12-11 09:00:00,BMFBOVESPA:MRVE3,1.53713799 +187882,2008-12-12 09:00:00,BMFBOVESPA:MRVE3,1.51677854 +187883,2008-12-15 09:00:00,BMFBOVESPA:MRVE3,1.42516105 +187884,2008-12-16 09:00:00,BMFBOVESPA:MRVE3,1.43534077 +187885,2008-12-17 09:00:00,BMFBOVESPA:MRVE3,1.42516105 +187886,2008-12-18 09:00:00,BMFBOVESPA:MRVE3,1.49132924 +187887,2008-12-19 09:00:00,BMFBOVESPA:MRVE3,1.57276701 +187888,2008-12-22 09:00:00,BMFBOVESPA:MRVE3,1.55749743 +187889,2008-12-23 09:00:00,BMFBOVESPA:MRVE3,1.56767715 +187890,2008-12-26 09:00:00,BMFBOVESPA:MRVE3,1.55749743 +187891,2008-12-29 09:00:00,BMFBOVESPA:MRVE3,1.55749743 +187892,2008-12-30 09:00:00,BMFBOVESPA:MRVE3,1.60330618 +187893,2009-01-02 09:00:00,BMFBOVESPA:MRVE3,1.79672089 +187894,2009-01-05 09:00:00,BMFBOVESPA:MRVE3,2.00540519 +187895,2009-01-06 09:00:00,BMFBOVESPA:MRVE3,2.13774157 +187896,2009-01-07 09:00:00,BMFBOVESPA:MRVE3,2.03085449 +187897,2009-01-08 09:00:00,BMFBOVESPA:MRVE3,2.11738213 +187898,2009-01-09 09:00:00,BMFBOVESPA:MRVE3,2.09702268 +187899,2009-01-12 09:00:00,BMFBOVESPA:MRVE3,1.93414713 +187900,2009-01-13 09:00:00,BMFBOVESPA:MRVE3,1.77127159 +187901,2009-01-14 09:00:00,BMFBOVESPA:MRVE3,1.66947437 +187902,2009-01-15 09:00:00,BMFBOVESPA:MRVE3,1.77636145 +187903,2009-01-16 09:00:00,BMFBOVESPA:MRVE3,1.86797894 +187904,2009-01-19 09:00:00,BMFBOVESPA:MRVE3,1.91378769 +187905,2009-01-20 09:00:00,BMFBOVESPA:MRVE3,1.66947437 +187906,2009-01-21 09:00:00,BMFBOVESPA:MRVE3,1.60839604 +187907,2009-01-22 09:00:00,BMFBOVESPA:MRVE3,1.55749743 +187908,2009-01-23 09:00:00,BMFBOVESPA:MRVE3,1.62875548 +187909,2009-01-26 09:00:00,BMFBOVESPA:MRVE3,1.57276701 +187910,2009-01-27 09:00:00,BMFBOVESPA:MRVE3,1.60839604 +187911,2009-01-28 09:00:00,BMFBOVESPA:MRVE3,1.73564256 +187912,2009-01-29 09:00:00,BMFBOVESPA:MRVE3,1.73564256 +187913,2009-01-30 09:00:00,BMFBOVESPA:MRVE3,1.77127159 +187914,2009-02-02 09:00:00,BMFBOVESPA:MRVE3,1.81199047 +187915,2009-02-03 09:00:00,BMFBOVESPA:MRVE3,1.91887755 +187916,2009-02-04 09:00:00,BMFBOVESPA:MRVE3,1.8730688 +187917,2009-02-05 09:00:00,BMFBOVESPA:MRVE3,1.84252964 +187918,2009-02-06 09:00:00,BMFBOVESPA:MRVE3,1.86288908 +187919,2009-02-09 09:00:00,BMFBOVESPA:MRVE3,1.81708033 +187920,2009-02-10 09:00:00,BMFBOVESPA:MRVE3,1.80690061 +187921,2009-02-11 09:00:00,BMFBOVESPA:MRVE3,1.84252964 +187922,2009-02-12 09:00:00,BMFBOVESPA:MRVE3,1.88324853 +187923,2009-02-13 09:00:00,BMFBOVESPA:MRVE3,1.92396741 +187924,2009-02-16 10:00:00,BMFBOVESPA:MRVE3,1.88324853 +187925,2009-02-17 10:00:00,BMFBOVESPA:MRVE3,1.83234992 +187926,2009-02-18 10:00:00,BMFBOVESPA:MRVE3,1.74582228 +187927,2009-02-19 10:00:00,BMFBOVESPA:MRVE3,1.72037298 +187928,2009-02-20 10:00:00,BMFBOVESPA:MRVE3,1.7305527 +187929,2009-02-25 10:00:00,BMFBOVESPA:MRVE3,1.64911493 +187930,2009-02-26 10:00:00,BMFBOVESPA:MRVE3,1.73564256 +187931,2009-02-27 10:00:00,BMFBOVESPA:MRVE3,1.7051034 +187932,2009-03-02 10:00:00,BMFBOVESPA:MRVE3,1.54222785 +187933,2009-03-03 10:00:00,BMFBOVESPA:MRVE3,1.65420479 +187934,2009-03-04 10:00:00,BMFBOVESPA:MRVE3,1.64911493 +187935,2009-03-05 10:00:00,BMFBOVESPA:MRVE3,1.60330618 +187936,2009-03-06 10:00:00,BMFBOVESPA:MRVE3,1.58294673 +187937,2009-03-09 10:00:00,BMFBOVESPA:MRVE3,1.50659882 +187938,2009-03-10 10:00:00,BMFBOVESPA:MRVE3,1.53204813 +187939,2009-03-11 10:00:00,BMFBOVESPA:MRVE3,1.48114952 +187940,2009-03-12 10:00:00,BMFBOVESPA:MRVE3,1.48623938 +187941,2009-03-13 10:00:00,BMFBOVESPA:MRVE3,1.54731771 +187942,2009-03-16 10:00:00,BMFBOVESPA:MRVE3,1.56767715 +187943,2009-03-17 10:00:00,BMFBOVESPA:MRVE3,1.64911493 +187944,2009-03-18 10:00:00,BMFBOVESPA:MRVE3,1.72037298 +187945,2009-03-19 10:00:00,BMFBOVESPA:MRVE3,1.93414713 +187946,2009-03-20 10:00:00,BMFBOVESPA:MRVE3,2.01558491 +187947,2009-03-23 10:00:00,BMFBOVESPA:MRVE3,2.17846046 +187948,2009-03-24 10:00:00,BMFBOVESPA:MRVE3,2.16828074 +187949,2009-03-25 10:00:00,BMFBOVESPA:MRVE3,2.19373004 +187950,2009-03-26 10:00:00,BMFBOVESPA:MRVE3,2.34642587 +187951,2009-03-27 10:00:00,BMFBOVESPA:MRVE3,2.30061712 +187952,2009-03-30 10:00:00,BMFBOVESPA:MRVE3,2.24462865 +187953,2009-03-31 10:00:00,BMFBOVESPA:MRVE3,2.25480837 +187954,2009-04-01 10:00:00,BMFBOVESPA:MRVE3,2.32606642 +187955,2009-04-02 10:00:00,BMFBOVESPA:MRVE3,2.524571 +187956,2009-04-03 10:00:00,BMFBOVESPA:MRVE3,2.76888432 +187957,2009-04-06 10:00:00,BMFBOVESPA:MRVE3,2.76888432 +187958,2009-04-07 10:00:00,BMFBOVESPA:MRVE3,2.80451335 +187959,2009-04-08 10:00:00,BMFBOVESPA:MRVE3,3.00810778 +187960,2009-04-09 10:00:00,BMFBOVESPA:MRVE3,2.9012207 +187961,2009-04-13 10:00:00,BMFBOVESPA:MRVE3,2.89613084 +187962,2009-04-14 10:00:00,BMFBOVESPA:MRVE3,2.78924376 +187963,2009-04-15 10:00:00,BMFBOVESPA:MRVE3,2.76888432 +187964,2009-04-16 10:00:00,BMFBOVESPA:MRVE3,2.9928382 +187965,2009-04-17 10:00:00,BMFBOVESPA:MRVE3,2.95720917 +187966,2009-04-20 10:00:00,BMFBOVESPA:MRVE3,2.86559168 +187967,2009-04-22 10:00:00,BMFBOVESPA:MRVE3,2.95720917 +187968,2009-04-23 10:00:00,BMFBOVESPA:MRVE3,3.17607319 +187969,2009-04-24 10:00:00,BMFBOVESPA:MRVE3,3.28296027 +187970,2009-04-27 10:00:00,BMFBOVESPA:MRVE3,3.32367916 +187971,2009-04-28 10:00:00,BMFBOVESPA:MRVE3,3.17607319 +187972,2009-04-29 10:00:00,BMFBOVESPA:MRVE3,3.42038651 +187973,2009-04-30 10:00:00,BMFBOVESPA:MRVE3,3.48146484 +187974,2009-05-04 10:00:00,BMFBOVESPA:MRVE3,3.98027121 +187975,2009-05-05 10:00:00,BMFBOVESPA:MRVE3,3.91410302 +187976,2009-05-06 10:00:00,BMFBOVESPA:MRVE3,3.81739566 +187977,2009-05-07 10:00:00,BMFBOVESPA:MRVE3,3.5527229 +187978,2009-05-08 10:00:00,BMFBOVESPA:MRVE3,3.7206883 +187979,2009-05-11 10:00:00,BMFBOVESPA:MRVE3,3.53236345 +187980,2009-05-12 10:00:00,BMFBOVESPA:MRVE3,3.6036215 +187981,2009-05-13 10:00:00,BMFBOVESPA:MRVE3,3.52218373 +187982,2009-05-14 10:00:00,BMFBOVESPA:MRVE3,3.64943025 +187983,2009-05-15 10:00:00,BMFBOVESPA:MRVE3,3.695239 +187984,2009-05-18 10:00:00,BMFBOVESPA:MRVE3,4.28979113 +187985,2009-05-19 10:00:00,BMFBOVESPA:MRVE3,4.53139388 +187986,2009-05-20 10:00:00,BMFBOVESPA:MRVE3,4.48307333 +187987,2009-05-21 10:00:00,BMFBOVESPA:MRVE3,4.49918018 +187988,2009-05-22 10:00:00,BMFBOVESPA:MRVE3,4.51528703 +187989,2009-05-25 10:00:00,BMFBOVESPA:MRVE3,4.44549068 +187990,2009-05-26 10:00:00,BMFBOVESPA:MRVE3,4.62266604 +187991,2009-05-27 10:00:00,BMFBOVESPA:MRVE3,4.67635554 +187992,2009-05-28 10:00:00,BMFBOVESPA:MRVE3,4.90185144 +187993,2009-05-29 10:00:00,BMFBOVESPA:MRVE3,4.76225874 +187994,2009-06-01 10:00:00,BMFBOVESPA:MRVE3,4.58508339 +187995,2009-06-02 10:00:00,BMFBOVESPA:MRVE3,4.25220848 +187996,2009-06-03 10:00:00,BMFBOVESPA:MRVE3,3.90859567 +187997,2009-06-04 10:00:00,BMFBOVESPA:MRVE3,4.11261578 +187998,2009-06-05 10:00:00,BMFBOVESPA:MRVE3,4.21999478 +187999,2009-06-08 10:00:00,BMFBOVESPA:MRVE3,4.18241213 +188000,2009-06-09 10:00:00,BMFBOVESPA:MRVE3,4.19315003 +188001,2009-06-10 10:00:00,BMFBOVESPA:MRVE3,4.21999478 +188002,2009-06-12 10:00:00,BMFBOVESPA:MRVE3,4.17167423 +188003,2009-06-15 10:00:00,BMFBOVESPA:MRVE3,4.05892628 +188004,2009-06-16 10:00:00,BMFBOVESPA:MRVE3,4.28979113 +188005,2009-06-17 10:00:00,BMFBOVESPA:MRVE3,4.55286968 +188006,2009-06-18 10:00:00,BMFBOVESPA:MRVE3,4.44549068 +188007,2009-06-19 10:00:00,BMFBOVESPA:MRVE3,4.56897653 +188008,2009-06-22 10:00:00,BMFBOVESPA:MRVE3,4.39717013 +188009,2009-06-23 10:00:00,BMFBOVESPA:MRVE3,4.39180118 +188010,2009-06-24 10:00:00,BMFBOVESPA:MRVE3,4.39180118 +188011,2009-06-25 10:00:00,BMFBOVESPA:MRVE3,4.46159753 +188012,2009-06-26 10:00:00,BMFBOVESPA:MRVE3,4.48307333 +188013,2009-06-29 10:00:00,BMFBOVESPA:MRVE3,4.78910349 +188014,2009-06-30 10:00:00,BMFBOVESPA:MRVE3,4.77299664 +188015,2009-07-01 10:00:00,BMFBOVESPA:MRVE3,4.83205509 +188016,2009-07-02 10:00:00,BMFBOVESPA:MRVE3,4.88037564 +188017,2009-07-03 10:00:00,BMFBOVESPA:MRVE3,4.85889984 +188018,2009-07-06 10:00:00,BMFBOVESPA:MRVE3,4.92869619 +188019,2009-07-07 10:00:00,BMFBOVESPA:MRVE3,4.70320029 +188020,2009-07-08 10:00:00,BMFBOVESPA:MRVE3,4.78910349 +188021,2009-07-10 10:00:00,BMFBOVESPA:MRVE3,5.05218204 +188022,2009-07-13 10:00:00,BMFBOVESPA:MRVE3,5.16493 +188023,2009-07-14 10:00:00,BMFBOVESPA:MRVE3,5.09513364 +188024,2009-07-15 10:00:00,BMFBOVESPA:MRVE3,5.23472635 +188025,2009-07-16 10:00:00,BMFBOVESPA:MRVE3,5.05755099 +188026,2009-07-17 10:00:00,BMFBOVESPA:MRVE3,4.92332724 +188027,2009-07-20 10:00:00,BMFBOVESPA:MRVE3,5.12734735 +188028,2009-07-21 10:00:00,BMFBOVESPA:MRVE3,5.3474743 +188029,2009-07-22 10:00:00,BMFBOVESPA:MRVE3,5.49243595 +188030,2009-07-23 10:00:00,BMFBOVESPA:MRVE3,5.594446 +188031,2009-07-24 10:00:00,BMFBOVESPA:MRVE3,5.80920401 +188032,2009-07-27 10:00:00,BMFBOVESPA:MRVE3,5.95416566 +188033,2009-07-28 10:00:00,BMFBOVESPA:MRVE3,5.69645606 +188034,2009-07-29 10:00:00,BMFBOVESPA:MRVE3,5.5192807 +188035,2009-07-30 10:00:00,BMFBOVESPA:MRVE3,5.57833915 +188036,2009-07-31 10:00:00,BMFBOVESPA:MRVE3,5.57833915 +188037,2009-08-03 10:00:00,BMFBOVESPA:MRVE3,5.79846611 +188038,2009-08-04 10:00:00,BMFBOVESPA:MRVE3,5.64276655 +188039,2009-08-05 10:00:00,BMFBOVESPA:MRVE3,5.75551451 +188040,2009-08-06 10:00:00,BMFBOVESPA:MRVE3,5.64276655 +188041,2009-08-07 10:00:00,BMFBOVESPA:MRVE3,5.5514944 +188042,2009-08-10 10:00:00,BMFBOVESPA:MRVE3,5.5622323 +188043,2009-08-11 10:00:00,BMFBOVESPA:MRVE3,5.57833915 +188044,2009-08-12 10:00:00,BMFBOVESPA:MRVE3,5.70182501 +188045,2009-08-13 10:00:00,BMFBOVESPA:MRVE3,5.72866976 +188046,2009-08-14 10:00:00,BMFBOVESPA:MRVE3,5.72866976 +188047,2009-08-17 10:00:00,BMFBOVESPA:MRVE3,5.82531086 +188048,2009-08-18 10:00:00,BMFBOVESPA:MRVE3,5.83604876 +188049,2009-08-19 10:00:00,BMFBOVESPA:MRVE3,5.82531086 +188050,2009-08-20 10:00:00,BMFBOVESPA:MRVE3,6.00785516 +188051,2009-08-21 10:00:00,BMFBOVESPA:MRVE3,6.11523416 +188052,2009-08-24 10:00:00,BMFBOVESPA:MRVE3,6.15281681 +188053,2009-08-25 10:00:00,BMFBOVESPA:MRVE3,5.99711726 +188054,2009-08-26 10:00:00,BMFBOVESPA:MRVE3,6.23872002 +188055,2009-08-27 10:00:00,BMFBOVESPA:MRVE3,6.37831272 +188056,2009-08-28 10:00:00,BMFBOVESPA:MRVE3,6.15281681 +188057,2009-08-31 10:00:00,BMFBOVESPA:MRVE3,6.00248621 +188058,2009-09-01 10:00:00,BMFBOVESPA:MRVE3,5.5729702 +188059,2009-09-02 10:00:00,BMFBOVESPA:MRVE3,5.34210535 +188060,2009-09-03 10:00:00,BMFBOVESPA:MRVE3,5.49243595 +188061,2009-09-04 10:00:00,BMFBOVESPA:MRVE3,5.88436931 +188062,2009-09-08 10:00:00,BMFBOVESPA:MRVE3,6.04543781 +188063,2009-09-09 10:00:00,BMFBOVESPA:MRVE3,5.78235926 +188064,2009-09-10 10:00:00,BMFBOVESPA:MRVE3,5.68571816 +188065,2009-09-11 10:00:00,BMFBOVESPA:MRVE3,5.65887341 +188066,2009-09-14 10:00:00,BMFBOVESPA:MRVE3,5.85215561 +188067,2009-09-15 10:00:00,BMFBOVESPA:MRVE3,5.83604876 +188068,2009-09-16 10:00:00,BMFBOVESPA:MRVE3,5.85752456 +188069,2009-09-17 10:00:00,BMFBOVESPA:MRVE3,5.69645606 +188070,2009-09-18 10:00:00,BMFBOVESPA:MRVE3,5.71256291 +188071,2009-09-21 10:00:00,BMFBOVESPA:MRVE3,5.67498026 +188072,2009-09-22 10:00:00,BMFBOVESPA:MRVE3,5.66961131 +188073,2009-09-23 10:00:00,BMFBOVESPA:MRVE3,5.5514944 +188074,2009-09-24 10:00:00,BMFBOVESPA:MRVE3,5.83604876 +188075,2009-09-25 10:00:00,BMFBOVESPA:MRVE3,5.84141771 +188076,2009-09-28 10:00:00,BMFBOVESPA:MRVE3,5.81457296 +188077,2009-09-29 10:00:00,BMFBOVESPA:MRVE3,5.97564146 +188078,2009-09-30 10:00:00,BMFBOVESPA:MRVE3,5.97564146 +188079,2009-10-01 10:00:00,BMFBOVESPA:MRVE3,5.86826246 +188080,2009-10-02 10:00:00,BMFBOVESPA:MRVE3,5.98101041 +188081,2009-10-05 10:00:00,BMFBOVESPA:MRVE3,6.07228256 +188082,2009-10-06 10:00:00,BMFBOVESPA:MRVE3,6.15281681 +188083,2009-10-07 10:00:00,BMFBOVESPA:MRVE3,6.11523416 +188084,2009-10-08 10:00:00,BMFBOVESPA:MRVE3,6.24945792 +188085,2009-10-09 10:00:00,BMFBOVESPA:MRVE3,6.38368167 +188086,2009-10-13 10:00:00,BMFBOVESPA:MRVE3,6.75950818 +188087,2009-10-14 10:00:00,BMFBOVESPA:MRVE3,6.85614928 +188088,2009-10-15 10:00:00,BMFBOVESPA:MRVE3,6.85078033 +188089,2009-10-16 10:00:00,BMFBOVESPA:MRVE3,6.67897392 +188090,2009-10-19 09:00:00,BMFBOVESPA:MRVE3,6.66286707 +188091,2009-10-20 09:00:00,BMFBOVESPA:MRVE3,6.25482687 +188092,2009-10-21 09:00:00,BMFBOVESPA:MRVE3,6.10449626 +188093,2009-10-22 09:00:00,BMFBOVESPA:MRVE3,6.15281681 +188094,2009-10-23 09:00:00,BMFBOVESPA:MRVE3,6.20113737 +188095,2009-10-26 09:00:00,BMFBOVESPA:MRVE3,6.08302046 +188096,2009-10-27 09:00:00,BMFBOVESPA:MRVE3,5.78235926 +188097,2009-10-28 09:00:00,BMFBOVESPA:MRVE3,5.42800855 +188098,2009-10-29 09:00:00,BMFBOVESPA:MRVE3,5.85215561 +188099,2009-10-30 09:00:00,BMFBOVESPA:MRVE3,5.76088346 +188100,2009-11-03 09:00:00,BMFBOVESPA:MRVE3,5.86826246 +188101,2009-11-04 09:00:00,BMFBOVESPA:MRVE3,6.28167162 +188102,2009-11-05 09:00:00,BMFBOVESPA:MRVE3,6.24945792 +188103,2009-11-06 09:00:00,BMFBOVESPA:MRVE3,6.27630267 +188104,2009-11-09 09:00:00,BMFBOVESPA:MRVE3,6.60917757 +188105,2009-11-10 09:00:00,BMFBOVESPA:MRVE3,6.52327437 +188106,2009-11-11 09:00:00,BMFBOVESPA:MRVE3,6.54475017 +188107,2009-11-12 09:00:00,BMFBOVESPA:MRVE3,6.32462322 +188108,2009-11-13 09:00:00,BMFBOVESPA:MRVE3,6.60917757 +188109,2009-11-16 09:00:00,BMFBOVESPA:MRVE3,6.73266343 +188110,2009-11-17 09:00:00,BMFBOVESPA:MRVE3,6.64139127 +188111,2009-11-18 09:00:00,BMFBOVESPA:MRVE3,6.47495382 +188112,2009-11-19 09:00:00,BMFBOVESPA:MRVE3,6.34073007 +188113,2009-11-23 09:00:00,BMFBOVESPA:MRVE3,6.53938122 +188114,2009-11-24 09:00:00,BMFBOVESPA:MRVE3,6.60917757 +188115,2009-11-25 09:00:00,BMFBOVESPA:MRVE3,6.63065337 +188116,2009-11-26 09:00:00,BMFBOVESPA:MRVE3,6.46958487 +188117,2009-11-27 09:00:00,BMFBOVESPA:MRVE3,6.55548807 +188118,2009-11-30 09:00:00,BMFBOVESPA:MRVE3,6.68971182 +188119,2009-12-01 09:00:00,BMFBOVESPA:MRVE3,6.90446983 +188120,2009-12-02 09:00:00,BMFBOVESPA:MRVE3,7.39304429 +188121,2009-12-03 09:00:00,BMFBOVESPA:MRVE3,7.18902418 +188122,2009-12-04 09:00:00,BMFBOVESPA:MRVE3,7.25882053 +188123,2009-12-07 09:00:00,BMFBOVESPA:MRVE3,7.34472374 +188124,2009-12-08 09:00:00,BMFBOVESPA:MRVE3,7.20513103 +188125,2009-12-09 09:00:00,BMFBOVESPA:MRVE3,7.23197578 +188126,2009-12-10 09:00:00,BMFBOVESPA:MRVE3,7.28566529 +188127,2009-12-11 09:00:00,BMFBOVESPA:MRVE3,7.17291733 +188128,2009-12-14 09:00:00,BMFBOVESPA:MRVE3,6.97963513 +188129,2009-12-15 09:00:00,BMFBOVESPA:MRVE3,6.85614928 +188130,2009-12-16 09:00:00,BMFBOVESPA:MRVE3,6.79172188 +188131,2009-12-17 09:00:00,BMFBOVESPA:MRVE3,6.57159492 +188132,2009-12-18 09:00:00,BMFBOVESPA:MRVE3,6.68971182 +188133,2009-12-21 09:00:00,BMFBOVESPA:MRVE3,6.66823602 +188134,2009-12-22 09:00:00,BMFBOVESPA:MRVE3,6.83467348 +188135,2009-12-23 09:00:00,BMFBOVESPA:MRVE3,6.95815933 +188136,2009-12-28 09:00:00,BMFBOVESPA:MRVE3,7.24271368 +188137,2009-12-29 09:00:00,BMFBOVESPA:MRVE3,7.21586893 +188138,2009-12-30 09:00:00,BMFBOVESPA:MRVE3,7.43599589 +188139,2010-01-04 09:00:00,BMFBOVESPA:MRVE3,7.25345158 +188140,2010-01-05 09:00:00,BMFBOVESPA:MRVE3,7.15681048 +188141,2010-01-06 09:00:00,BMFBOVESPA:MRVE3,7.28029634 +188142,2010-01-07 09:00:00,BMFBOVESPA:MRVE3,7.01721778 +188143,2010-01-08 09:00:00,BMFBOVESPA:MRVE3,6.80782873 +188144,2010-01-11 09:00:00,BMFBOVESPA:MRVE3,6.89910088 +188145,2010-01-12 09:00:00,BMFBOVESPA:MRVE3,7.01721778 +188146,2010-01-13 09:00:00,BMFBOVESPA:MRVE3,6.91520773 +188147,2010-01-14 09:00:00,BMFBOVESPA:MRVE3,6.98500408 +188148,2010-01-15 09:00:00,BMFBOVESPA:MRVE3,6.85614928 +188149,2010-01-18 09:00:00,BMFBOVESPA:MRVE3,6.90983878 +188150,2010-01-19 09:00:00,BMFBOVESPA:MRVE3,7.04406253 +188151,2010-01-20 09:00:00,BMFBOVESPA:MRVE3,6.96352828 +188152,2010-01-21 09:00:00,BMFBOVESPA:MRVE3,6.61454652 +188153,2010-01-22 09:00:00,BMFBOVESPA:MRVE3,6.65212917 +188154,2010-01-26 09:00:00,BMFBOVESPA:MRVE3,6.58233282 +188155,2010-01-27 09:00:00,BMFBOVESPA:MRVE3,6.54475017 +188156,2010-01-28 09:00:00,BMFBOVESPA:MRVE3,6.32462322 +188157,2010-01-29 09:00:00,BMFBOVESPA:MRVE3,6.41052642 +188158,2010-02-01 09:00:00,BMFBOVESPA:MRVE3,6.53938122 +188159,2010-02-02 09:00:00,BMFBOVESPA:MRVE3,6.80245978 +188160,2010-02-03 09:00:00,BMFBOVESPA:MRVE3,6.72729448 +188161,2010-02-04 09:00:00,BMFBOVESPA:MRVE3,6.32462322 +188162,2010-02-05 09:00:00,BMFBOVESPA:MRVE3,6.31388532 +188163,2010-02-08 09:00:00,BMFBOVESPA:MRVE3,6.53938122 +188164,2010-02-09 09:00:00,BMFBOVESPA:MRVE3,6.76487713 +188165,2010-02-10 09:00:00,BMFBOVESPA:MRVE3,6.77561503 +188166,2010-02-11 09:00:00,BMFBOVESPA:MRVE3,7.04406253 +188167,2010-02-12 09:00:00,BMFBOVESPA:MRVE3,7.01721778 +188168,2010-02-17 09:00:00,BMFBOVESPA:MRVE3,7.06553833 +188169,2010-02-18 09:00:00,BMFBOVESPA:MRVE3,7.07090728 +188170,2010-02-19 09:00:00,BMFBOVESPA:MRVE3,7.09238308 +188171,2010-02-22 10:00:00,BMFBOVESPA:MRVE3,6.96352828 +188172,2010-02-23 10:00:00,BMFBOVESPA:MRVE3,6.72192552 +188173,2010-02-24 10:00:00,BMFBOVESPA:MRVE3,6.72192552 +188174,2010-02-25 10:00:00,BMFBOVESPA:MRVE3,6.85614928 +188175,2010-02-26 10:00:00,BMFBOVESPA:MRVE3,6.90983878 +188176,2010-03-01 10:00:00,BMFBOVESPA:MRVE3,6.98500408 +188177,2010-03-02 10:00:00,BMFBOVESPA:MRVE3,6.97426618 +188178,2010-03-03 10:00:00,BMFBOVESPA:MRVE3,6.95279038 +188179,2010-03-04 10:00:00,BMFBOVESPA:MRVE3,6.90983878 +188180,2010-03-05 10:00:00,BMFBOVESPA:MRVE3,6.83467348 +188181,2010-03-08 10:00:00,BMFBOVESPA:MRVE3,6.64676022 +188182,2010-03-09 10:00:00,BMFBOVESPA:MRVE3,6.80245978 +188183,2010-03-10 10:00:00,BMFBOVESPA:MRVE3,7.19976208 +188184,2010-03-11 10:00:00,BMFBOVESPA:MRVE3,7.22123788 +188185,2010-03-12 10:00:00,BMFBOVESPA:MRVE3,7.06553833 +188186,2010-03-15 10:00:00,BMFBOVESPA:MRVE3,6.80245978 +188187,2010-03-16 10:00:00,BMFBOVESPA:MRVE3,7.01184883 +188188,2010-03-17 10:00:00,BMFBOVESPA:MRVE3,7.02258673 +188189,2010-03-18 10:00:00,BMFBOVESPA:MRVE3,7.04943148 +188190,2010-03-19 10:00:00,BMFBOVESPA:MRVE3,6.97426618 +188191,2010-03-22 10:00:00,BMFBOVESPA:MRVE3,7.16754838 +188192,2010-03-23 10:00:00,BMFBOVESPA:MRVE3,7.11922783 +188193,2010-03-24 10:00:00,BMFBOVESPA:MRVE3,6.94205248 +188194,2010-03-25 10:00:00,BMFBOVESPA:MRVE3,7.06553833 +188195,2010-03-26 10:00:00,BMFBOVESPA:MRVE3,7.03869358 +188196,2010-03-29 10:00:00,BMFBOVESPA:MRVE3,6.85614928 +188197,2010-03-30 10:00:00,BMFBOVESPA:MRVE3,6.51790542 +188198,2010-03-31 10:00:00,BMFBOVESPA:MRVE3,6.54475017 +188199,2010-04-01 10:00:00,BMFBOVESPA:MRVE3,6.70044972 +188200,2010-04-05 10:00:00,BMFBOVESPA:MRVE3,6.60380862 +188201,2010-04-06 10:00:00,BMFBOVESPA:MRVE3,6.43200222 +188202,2010-04-07 10:00:00,BMFBOVESPA:MRVE3,6.27093372 +188203,2010-04-08 10:00:00,BMFBOVESPA:MRVE3,6.60380862 +188204,2010-04-09 10:00:00,BMFBOVESPA:MRVE3,6.37294377 +188205,2010-04-12 10:00:00,BMFBOVESPA:MRVE3,6.30851637 +188206,2010-04-13 10:00:00,BMFBOVESPA:MRVE3,6.41052642 +188207,2010-04-14 10:00:00,BMFBOVESPA:MRVE3,6.48569172 +188208,2010-04-15 10:00:00,BMFBOVESPA:MRVE3,6.44274012 +188209,2010-04-16 10:00:00,BMFBOVESPA:MRVE3,6.35146797 +188210,2010-04-19 10:00:00,BMFBOVESPA:MRVE3,6.16355471 +188211,2010-04-20 10:00:00,BMFBOVESPA:MRVE3,6.32999217 +188212,2010-04-22 10:00:00,BMFBOVESPA:MRVE3,6.38368167 +188213,2010-04-23 10:00:00,BMFBOVESPA:MRVE3,6.36757482 +188214,2010-04-26 10:00:00,BMFBOVESPA:MRVE3,6.15818576 +188215,2010-04-27 10:00:00,BMFBOVESPA:MRVE3,6.06691361 +188216,2010-04-28 10:00:00,BMFBOVESPA:MRVE3,5.95953461 +188217,2010-04-29 10:00:00,BMFBOVESPA:MRVE3,6.19576842 +188218,2010-04-30 10:00:00,BMFBOVESPA:MRVE3,6.48569172 +188219,2010-05-03 10:00:00,BMFBOVESPA:MRVE3,6.48032277 +188220,2010-05-04 10:00:00,BMFBOVESPA:MRVE3,6.14207891 +188221,2010-05-05 10:00:00,BMFBOVESPA:MRVE3,6.10449626 +188222,2010-05-06 10:00:00,BMFBOVESPA:MRVE3,5.77699031 +188223,2010-05-07 10:00:00,BMFBOVESPA:MRVE3,5.6051839 +188224,2010-05-10 10:00:00,BMFBOVESPA:MRVE3,6.22798212 +188225,2010-05-11 10:00:00,BMFBOVESPA:MRVE3,6.24945792 +188226,2010-05-12 10:00:00,BMFBOVESPA:MRVE3,6.33536112 +188227,2010-05-13 10:00:00,BMFBOVESPA:MRVE3,6.16355471 +188228,2010-05-14 10:00:00,BMFBOVESPA:MRVE3,5.83604876 +188229,2010-05-17 10:00:00,BMFBOVESPA:MRVE3,5.80383506 +188230,2010-05-18 10:00:00,BMFBOVESPA:MRVE3,5.4441154 +188231,2010-05-19 10:00:00,BMFBOVESPA:MRVE3,5.379688 +188232,2010-05-20 10:00:00,BMFBOVESPA:MRVE3,5.89390644 +188233,2010-05-21 10:00:00,BMFBOVESPA:MRVE3,6.29812245 +188234,2010-05-24 10:00:00,BMFBOVESPA:MRVE3,6.20526201 +188235,2010-05-25 10:00:00,BMFBOVESPA:MRVE3,6.32543434 +188236,2010-05-26 10:00:00,BMFBOVESPA:MRVE3,6.55485424 +188237,2010-05-27 10:00:00,BMFBOVESPA:MRVE3,6.54392948 +188238,2010-05-28 10:00:00,BMFBOVESPA:MRVE3,6.41829478 +188239,2010-05-31 10:00:00,BMFBOVESPA:MRVE3,6.45653143 +188240,2010-06-01 10:00:00,BMFBOVESPA:MRVE3,6.30904721 +188241,2010-06-02 10:00:00,BMFBOVESPA:MRVE3,6.4893057 +188242,2010-06-04 10:00:00,BMFBOVESPA:MRVE3,6.3363591 +188243,2010-06-07 10:00:00,BMFBOVESPA:MRVE3,6.44560667 +188244,2010-06-08 10:00:00,BMFBOVESPA:MRVE3,6.57670375 +188245,2010-06-09 10:00:00,BMFBOVESPA:MRVE3,6.44014429 +188246,2010-06-10 10:00:00,BMFBOVESPA:MRVE3,6.72418797 +188247,2010-06-11 10:00:00,BMFBOVESPA:MRVE3,6.72418797 +188248,2010-06-14 10:00:00,BMFBOVESPA:MRVE3,6.767887 +188249,2010-06-15 10:00:00,BMFBOVESPA:MRVE3,6.86620982 +188250,2010-06-16 10:00:00,BMFBOVESPA:MRVE3,6.82251079 +188251,2010-06-17 10:00:00,BMFBOVESPA:MRVE3,7.0737802 +188252,2010-06-18 10:00:00,BMFBOVESPA:MRVE3,6.82251079 +188253,2010-06-21 10:00:00,BMFBOVESPA:MRVE3,7.01369404 +188254,2010-06-22 10:00:00,BMFBOVESPA:MRVE3,7.12840399 +188255,2010-06-23 10:00:00,BMFBOVESPA:MRVE3,7.36874864 +188256,2010-06-24 10:00:00,BMFBOVESPA:MRVE3,7.21580204 +188257,2010-06-25 10:00:00,BMFBOVESPA:MRVE3,7.40152291 +188258,2010-06-28 10:00:00,BMFBOVESPA:MRVE3,7.24311394 +188259,2010-06-29 10:00:00,BMFBOVESPA:MRVE3,7.01915642 +188260,2010-06-30 10:00:00,BMFBOVESPA:MRVE3,6.94268312 +188261,2010-07-01 10:00:00,BMFBOVESPA:MRVE3,7.05739307 +188262,2010-07-02 10:00:00,BMFBOVESPA:MRVE3,7.30866248 +188263,2010-07-05 10:00:00,BMFBOVESPA:MRVE3,7.18849015 +188264,2010-07-06 10:00:00,BMFBOVESPA:MRVE3,7.59270616 +188265,2010-07-07 10:00:00,BMFBOVESPA:MRVE3,7.49984573 +188266,2010-07-08 10:00:00,BMFBOVESPA:MRVE3,7.48345859 +188267,2010-07-12 10:00:00,BMFBOVESPA:MRVE3,7.43429718 +188268,2010-07-13 10:00:00,BMFBOVESPA:MRVE3,7.67464184 +188269,2010-07-14 10:00:00,BMFBOVESPA:MRVE3,7.92044887 +188270,2010-07-15 10:00:00,BMFBOVESPA:MRVE3,7.94776077 +188271,2010-07-16 10:00:00,BMFBOVESPA:MRVE3,7.95322314 +188272,2010-07-19 10:00:00,BMFBOVESPA:MRVE3,8.25365396 +188273,2010-07-20 10:00:00,BMFBOVESPA:MRVE3,7.95322314 +188274,2010-07-21 10:00:00,BMFBOVESPA:MRVE3,7.97507266 +188275,2010-07-22 10:00:00,BMFBOVESPA:MRVE3,8.23180445 +188276,2010-07-23 10:00:00,BMFBOVESPA:MRVE3,8.1935678 +188277,2010-07-26 10:00:00,BMFBOVESPA:MRVE3,8.4229877 +188278,2010-07-27 10:00:00,BMFBOVESPA:MRVE3,8.55408478 +188279,2010-07-28 10:00:00,BMFBOVESPA:MRVE3,8.41206294 +188280,2010-07-29 10:00:00,BMFBOVESPA:MRVE3,8.38475105 +188281,2010-07-30 10:00:00,BMFBOVESPA:MRVE3,8.61417095 +188282,2010-08-02 10:00:00,BMFBOVESPA:MRVE3,8.8927528 +188283,2010-08-03 10:00:00,BMFBOVESPA:MRVE3,8.52677289 +188284,2010-08-04 10:00:00,BMFBOVESPA:MRVE3,8.52131051 +188285,2010-08-05 10:00:00,BMFBOVESPA:MRVE3,8.36290153 +188286,2010-08-06 10:00:00,BMFBOVESPA:MRVE3,8.33012726 +188287,2010-08-09 10:00:00,BMFBOVESPA:MRVE3,8.27550348 +188288,2010-08-10 10:00:00,BMFBOVESPA:MRVE3,8.03515882 +188289,2010-08-11 10:00:00,BMFBOVESPA:MRVE3,7.84397557 +188290,2010-08-12 10:00:00,BMFBOVESPA:MRVE3,7.70195373 +188291,2010-08-13 10:00:00,BMFBOVESPA:MRVE3,7.78935179 +188292,2010-08-16 10:00:00,BMFBOVESPA:MRVE3,7.85490033 +188293,2010-08-17 10:00:00,BMFBOVESPA:MRVE3,8.06793309 +188294,2010-08-18 10:00:00,BMFBOVESPA:MRVE3,8.08432023 +188295,2010-08-19 10:00:00,BMFBOVESPA:MRVE3,8.13894401 +188296,2010-08-20 10:00:00,BMFBOVESPA:MRVE3,8.24819159 +188297,2010-08-23 10:00:00,BMFBOVESPA:MRVE3,8.24272921 +188298,2010-08-24 10:00:00,BMFBOVESPA:MRVE3,8.34105202 +188299,2010-08-25 10:00:00,BMFBOVESPA:MRVE3,8.16625591 +188300,2010-08-26 10:00:00,BMFBOVESPA:MRVE3,7.82758844 +188301,2010-08-27 10:00:00,BMFBOVESPA:MRVE3,7.97507266 +188302,2010-08-30 10:00:00,BMFBOVESPA:MRVE3,7.76750227 +188303,2010-08-31 10:00:00,BMFBOVESPA:MRVE3,8.00238455 +188304,2010-09-01 10:00:00,BMFBOVESPA:MRVE3,8.40113818 +188305,2010-09-02 10:00:00,BMFBOVESPA:MRVE3,8.39021343 +188306,2010-09-03 10:00:00,BMFBOVESPA:MRVE3,8.1935678 +188307,2010-09-06 10:00:00,BMFBOVESPA:MRVE3,8.18810542 +188308,2010-09-08 10:00:00,BMFBOVESPA:MRVE3,8.28096586 +188309,2010-09-09 10:00:00,BMFBOVESPA:MRVE3,8.44483721 +188310,2010-09-10 10:00:00,BMFBOVESPA:MRVE3,8.48307386 +188311,2010-09-13 10:00:00,BMFBOVESPA:MRVE3,8.95283787 +188312,2010-09-14 10:00:00,BMFBOVESPA:MRVE3,9.05116123 +188313,2010-09-15 10:00:00,BMFBOVESPA:MRVE3,9.09486026 +188314,2010-09-16 10:00:00,BMFBOVESPA:MRVE3,8.9309889 +188315,2010-09-17 10:00:00,BMFBOVESPA:MRVE3,8.80535474 +188316,2010-09-20 10:00:00,BMFBOVESPA:MRVE3,9.05116123 +188317,2010-09-21 10:00:00,BMFBOVESPA:MRVE3,8.9965369 +188318,2010-09-22 10:00:00,BMFBOVESPA:MRVE3,9.51546341 +188319,2010-09-23 10:00:00,BMFBOVESPA:MRVE3,9.43899065 +188320,2010-09-24 10:00:00,BMFBOVESPA:MRVE3,9.18772069 +188321,2010-09-27 10:00:00,BMFBOVESPA:MRVE3,9.01292458 +188322,2010-09-28 10:00:00,BMFBOVESPA:MRVE3,9.06754837 +188323,2010-09-29 10:00:00,BMFBOVESPA:MRVE3,8.74526803 +188324,2010-09-30 10:00:00,BMFBOVESPA:MRVE3,8.77257938 +188325,2010-10-01 10:00:00,BMFBOVESPA:MRVE3,9.14948404 +188326,2010-10-04 10:00:00,BMFBOVESPA:MRVE3,9.1221727 +188327,2010-10-05 10:00:00,BMFBOVESPA:MRVE3,9.34613022 +188328,2010-10-06 10:00:00,BMFBOVESPA:MRVE3,9.17679539 +188329,2010-10-07 10:00:00,BMFBOVESPA:MRVE3,9.06754837 +188330,2010-10-08 10:00:00,BMFBOVESPA:MRVE3,9.1221727 +188331,2010-10-11 10:00:00,BMFBOVESPA:MRVE3,9.28604351 +188332,2010-10-13 10:00:00,BMFBOVESPA:MRVE3,9.88690515 +188333,2010-10-14 10:00:00,BMFBOVESPA:MRVE3,9.99615217 +188334,2010-10-15 10:00:00,BMFBOVESPA:MRVE3,9.83228136 +188335,2010-10-18 09:00:00,BMFBOVESPA:MRVE3,9.67933422 +188336,2010-10-19 09:00:00,BMFBOVESPA:MRVE3,9.30243119 +188337,2010-10-20 09:00:00,BMFBOVESPA:MRVE3,9.28604351 +188338,2010-10-21 09:00:00,BMFBOVESPA:MRVE3,9.1713341 +188339,2010-10-22 09:00:00,BMFBOVESPA:MRVE3,9.06754837 +188340,2010-10-25 09:00:00,BMFBOVESPA:MRVE3,9.11671032 +188341,2010-10-26 09:00:00,BMFBOVESPA:MRVE3,9.04023593 +188342,2010-10-27 09:00:00,BMFBOVESPA:MRVE3,9.04023593 +188343,2010-10-28 09:00:00,BMFBOVESPA:MRVE3,9.05116123 +188344,2010-10-29 09:00:00,BMFBOVESPA:MRVE3,9.06754837 +188345,2010-11-01 09:00:00,BMFBOVESPA:MRVE3,8.96922555 +188346,2010-11-03 09:00:00,BMFBOVESPA:MRVE3,9.2368821 +188347,2010-11-04 09:00:00,BMFBOVESPA:MRVE3,9.34066729 +188348,2010-11-05 09:00:00,BMFBOVESPA:MRVE3,9.37344156 +188349,2010-11-08 09:00:00,BMFBOVESPA:MRVE3,9.08939733 +188350,2010-11-09 09:00:00,BMFBOVESPA:MRVE3,8.68518187 +188351,2010-11-10 09:00:00,BMFBOVESPA:MRVE3,8.43937483 +188352,2010-11-11 09:00:00,BMFBOVESPA:MRVE3,9.01292458 +188353,2010-11-12 09:00:00,BMFBOVESPA:MRVE3,8.68518187 +188354,2010-11-16 09:00:00,BMFBOVESPA:MRVE3,8.67971949 +188355,2010-11-17 09:00:00,BMFBOVESPA:MRVE3,9.11124739 +188356,2010-11-18 09:00:00,BMFBOVESPA:MRVE3,9.36251626 +188357,2010-11-19 09:00:00,BMFBOVESPA:MRVE3,9.40621529 +188358,2010-11-22 09:00:00,BMFBOVESPA:MRVE3,9.36797918 +188359,2010-11-23 09:00:00,BMFBOVESPA:MRVE3,8.86544036 +188360,2010-11-24 09:00:00,BMFBOVESPA:MRVE3,9.14402167 +188361,2010-11-25 09:00:00,BMFBOVESPA:MRVE3,9.24234448 +188362,2010-11-26 09:00:00,BMFBOVESPA:MRVE3,9.06754837 +188363,2010-11-29 09:00:00,BMFBOVESPA:MRVE3,9.11124739 +188364,2010-11-30 09:00:00,BMFBOVESPA:MRVE3,9.25873216 +188365,2010-12-01 09:00:00,BMFBOVESPA:MRVE3,9.58647378 +188366,2010-12-02 09:00:00,BMFBOVESPA:MRVE3,9.34066729 +188367,2010-12-03 09:00:00,BMFBOVESPA:MRVE3,9.24780686 +188368,2010-12-06 09:00:00,BMFBOVESPA:MRVE3,9.28604351 +188369,2010-12-07 09:00:00,BMFBOVESPA:MRVE3,9.17679539 +188370,2010-12-08 09:00:00,BMFBOVESPA:MRVE3,8.8818275 +188371,2010-12-09 09:00:00,BMFBOVESPA:MRVE3,8.5759343 +188372,2010-12-10 09:00:00,BMFBOVESPA:MRVE3,8.65786998 +188373,2010-12-13 09:00:00,BMFBOVESPA:MRVE3,9.09486026 +188374,2010-12-14 09:00:00,BMFBOVESPA:MRVE3,8.94191421 +188375,2010-12-15 09:00:00,BMFBOVESPA:MRVE3,8.36836391 +188376,2010-12-16 09:00:00,BMFBOVESPA:MRVE3,7.75657752 +188377,2010-12-17 09:00:00,BMFBOVESPA:MRVE3,8.13894401 +188378,2010-12-20 09:00:00,BMFBOVESPA:MRVE3,7.86036271 +188379,2010-12-21 09:00:00,BMFBOVESPA:MRVE3,8.24819159 +188380,2010-12-22 09:00:00,BMFBOVESPA:MRVE3,8.29189061 +188381,2010-12-23 09:00:00,BMFBOVESPA:MRVE3,8.35743916 +188382,2010-12-27 09:00:00,BMFBOVESPA:MRVE3,8.34105202 +188383,2010-12-28 09:00:00,BMFBOVESPA:MRVE3,8.49399862 +188384,2010-12-29 09:00:00,BMFBOVESPA:MRVE3,8.767117 +188385,2010-12-30 09:00:00,BMFBOVESPA:MRVE3,8.61046653 +188386,2011-01-03 09:00:00,BMFBOVESPA:MRVE3,8.90281366 +188387,2011-01-04 09:00:00,BMFBOVESPA:MRVE3,8.85316971 +188388,2011-01-05 09:00:00,BMFBOVESPA:MRVE3,9.07932547 +188389,2011-01-06 09:00:00,BMFBOVESPA:MRVE3,9.07381058 +188390,2011-01-07 09:00:00,BMFBOVESPA:MRVE3,9.12896941 +188391,2011-01-10 09:00:00,BMFBOVESPA:MRVE3,8.99106956 +188392,2011-01-11 09:00:00,BMFBOVESPA:MRVE3,8.96900614 +188393,2011-01-12 09:00:00,BMFBOVESPA:MRVE3,9.06277804 +188394,2011-01-13 09:00:00,BMFBOVESPA:MRVE3,8.96900614 +188395,2011-01-14 09:00:00,BMFBOVESPA:MRVE3,8.8255903 +188396,2011-01-17 09:00:00,BMFBOVESPA:MRVE3,8.96349014 +188397,2011-01-18 09:00:00,BMFBOVESPA:MRVE3,8.95245816 +188398,2011-01-19 09:00:00,BMFBOVESPA:MRVE3,8.63253051 +188399,2011-01-20 09:00:00,BMFBOVESPA:MRVE3,8.57185458 +188400,2011-01-21 09:00:00,BMFBOVESPA:MRVE3,8.46705069 +188401,2011-01-24 09:00:00,BMFBOVESPA:MRVE3,8.41189075 +188402,2011-01-26 09:00:00,BMFBOVESPA:MRVE3,8.02577118 +188403,2011-01-27 09:00:00,BMFBOVESPA:MRVE3,7.74445549 +188404,2011-01-28 09:00:00,BMFBOVESPA:MRVE3,7.77755145 +188405,2011-01-31 09:00:00,BMFBOVESPA:MRVE3,7.67274756 +188406,2011-02-01 09:00:00,BMFBOVESPA:MRVE3,8.25192693 +188407,2011-02-02 09:00:00,BMFBOVESPA:MRVE3,7.88787133 +188408,2011-02-03 09:00:00,BMFBOVESPA:MRVE3,7.97061124 +188409,2011-02-04 09:00:00,BMFBOVESPA:MRVE3,7.55691169 +188410,2011-02-07 09:00:00,BMFBOVESPA:MRVE3,7.52933172 +188411,2011-02-08 09:00:00,BMFBOVESPA:MRVE3,7.57897567 +188412,2011-02-09 09:00:00,BMFBOVESPA:MRVE3,7.28662799 +188413,2011-02-10 09:00:00,BMFBOVESPA:MRVE3,7.12666416 +188414,2011-02-11 09:00:00,BMFBOVESPA:MRVE3,7.39143187 +188415,2011-02-14 09:00:00,BMFBOVESPA:MRVE3,7.51278374 +188416,2011-02-15 09:00:00,BMFBOVESPA:MRVE3,7.5513957 +188417,2011-02-16 09:00:00,BMFBOVESPA:MRVE3,7.51278374 +188418,2011-02-17 09:00:00,BMFBOVESPA:MRVE3,7.28662799 +188419,2011-02-18 09:00:00,BMFBOVESPA:MRVE3,7.61207163 +188420,2011-02-21 10:00:00,BMFBOVESPA:MRVE3,7.45210781 +188421,2011-02-22 10:00:00,BMFBOVESPA:MRVE3,7.22043606 +188422,2011-02-23 10:00:00,BMFBOVESPA:MRVE3,7.25904802 +188423,2011-02-24 10:00:00,BMFBOVESPA:MRVE3,7.52933172 +188424,2011-02-25 10:00:00,BMFBOVESPA:MRVE3,7.65068359 +188425,2011-02-28 10:00:00,BMFBOVESPA:MRVE3,7.28662799 +188426,2011-03-01 10:00:00,BMFBOVESPA:MRVE3,7.15976013 +188427,2011-03-02 10:00:00,BMFBOVESPA:MRVE3,7.37488389 +188428,2011-03-03 10:00:00,BMFBOVESPA:MRVE3,7.3638519 +188429,2011-03-04 10:00:00,BMFBOVESPA:MRVE3,7.39143187 +188430,2011-03-09 10:00:00,BMFBOVESPA:MRVE3,7.0935682 +188431,2011-03-10 10:00:00,BMFBOVESPA:MRVE3,7.28111199 +188432,2011-03-11 10:00:00,BMFBOVESPA:MRVE3,7.43004383 +188433,2011-03-14 10:00:00,BMFBOVESPA:MRVE3,7.43004383 +188434,2011-03-15 10:00:00,BMFBOVESPA:MRVE3,7.46313979 +188435,2011-03-16 10:00:00,BMFBOVESPA:MRVE3,7.6396516 +188436,2011-03-17 10:00:00,BMFBOVESPA:MRVE3,7.58449166 +188437,2011-03-18 10:00:00,BMFBOVESPA:MRVE3,7.80513142 +188438,2011-03-21 10:00:00,BMFBOVESPA:MRVE3,7.53484772 +188439,2011-03-22 10:00:00,BMFBOVESPA:MRVE3,7.83271139 +188440,2011-03-23 10:00:00,BMFBOVESPA:MRVE3,7.77755145 +188441,2011-03-24 10:00:00,BMFBOVESPA:MRVE3,7.27008001 +188442,2011-03-25 10:00:00,BMFBOVESPA:MRVE3,7.28662799 +188443,2011-03-28 10:00:00,BMFBOVESPA:MRVE3,7.19285609 +188444,2011-03-29 10:00:00,BMFBOVESPA:MRVE3,7.05495624 +188445,2011-03-30 10:00:00,BMFBOVESPA:MRVE3,7.10460019 +188446,2011-03-31 10:00:00,BMFBOVESPA:MRVE3,7.20388808 +188447,2011-04-01 10:00:00,BMFBOVESPA:MRVE3,7.44659181 +188448,2011-04-04 10:00:00,BMFBOVESPA:MRVE3,7.41349585 +188449,2011-04-05 10:00:00,BMFBOVESPA:MRVE3,7.61207163 +188450,2011-04-06 10:00:00,BMFBOVESPA:MRVE3,7.39143187 +188451,2011-04-07 10:00:00,BMFBOVESPA:MRVE3,7.44659181 +188452,2011-04-08 10:00:00,BMFBOVESPA:MRVE3,7.47417178 +188453,2011-04-11 10:00:00,BMFBOVESPA:MRVE3,7.51278374 +188454,2011-04-12 10:00:00,BMFBOVESPA:MRVE3,7.30869196 +188455,2011-04-13 10:00:00,BMFBOVESPA:MRVE3,7.41901184 +188456,2011-04-14 10:00:00,BMFBOVESPA:MRVE3,7.25353202 +188457,2011-04-15 10:00:00,BMFBOVESPA:MRVE3,7.25353202 +188458,2011-04-18 10:00:00,BMFBOVESPA:MRVE3,7.25353202 +188459,2011-04-19 10:00:00,BMFBOVESPA:MRVE3,7.46313979 +188460,2011-04-20 10:00:00,BMFBOVESPA:MRVE3,7.60103964 +188461,2011-04-25 10:00:00,BMFBOVESPA:MRVE3,7.55691169 +188462,2011-04-26 10:00:00,BMFBOVESPA:MRVE3,7.77755145 +188463,2011-04-27 10:00:00,BMFBOVESPA:MRVE3,7.67274756 +188464,2011-04-28 10:00:00,BMFBOVESPA:MRVE3,7.47417178 +188465,2011-04-29 10:00:00,BMFBOVESPA:MRVE3,7.50175175 +188466,2011-05-02 10:00:00,BMFBOVESPA:MRVE3,7.63413561 +188467,2011-05-03 10:00:00,BMFBOVESPA:MRVE3,7.52381573 +188468,2011-05-04 10:00:00,BMFBOVESPA:MRVE3,7.15976013 +188469,2011-05-05 10:00:00,BMFBOVESPA:MRVE3,6.96118435 +188470,2011-05-06 10:00:00,BMFBOVESPA:MRVE3,7.33627193 +188471,2011-05-09 10:00:00,BMFBOVESPA:MRVE3,7.66171558 +188472,2011-05-10 10:00:00,BMFBOVESPA:MRVE3,7.99819121 +188473,2011-05-11 10:00:00,BMFBOVESPA:MRVE3,7.76651946 +188474,2011-05-12 10:00:00,BMFBOVESPA:MRVE3,8.0919631 +188475,2011-05-13 10:00:00,BMFBOVESPA:MRVE3,8.31811885 +188476,2011-05-16 10:00:00,BMFBOVESPA:MRVE3,7.99819121 +188477,2011-05-17 10:00:00,BMFBOVESPA:MRVE3,8.185735 +188478,2011-05-18 10:00:00,BMFBOVESPA:MRVE3,7.94015374 +188479,2011-05-19 10:00:00,BMFBOVESPA:MRVE3,7.48228271 +188480,2011-05-20 10:00:00,BMFBOVESPA:MRVE3,7.79497512 +188481,2011-05-23 10:00:00,BMFBOVESPA:MRVE3,7.87314823 +188482,2011-05-24 10:00:00,BMFBOVESPA:MRVE3,8.19142443 +188483,2011-05-25 10:00:00,BMFBOVESPA:MRVE3,8.30868409 +188484,2011-05-26 10:00:00,BMFBOVESPA:MRVE3,8.15792167 +188485,2011-05-27 10:00:00,BMFBOVESPA:MRVE3,8.19142443 +188486,2011-05-30 10:00:00,BMFBOVESPA:MRVE3,8.10766754 +188487,2011-05-31 10:00:00,BMFBOVESPA:MRVE3,8.12441891 +188488,2011-06-01 10:00:00,BMFBOVESPA:MRVE3,7.94015374 +188489,2011-06-02 10:00:00,BMFBOVESPA:MRVE3,8.19142443 +188490,2011-06-03 10:00:00,BMFBOVESPA:MRVE3,8.26401374 +188491,2011-06-06 10:00:00,BMFBOVESPA:MRVE3,8.00157547 +188492,2011-06-07 10:00:00,BMFBOVESPA:MRVE3,8.20817581 +188493,2011-06-08 10:00:00,BMFBOVESPA:MRVE3,8.23051098 +188494,2011-06-09 10:00:00,BMFBOVESPA:MRVE3,8.49294926 +188495,2011-06-10 10:00:00,BMFBOVESPA:MRVE3,8.34777064 +188496,2011-06-13 10:00:00,BMFBOVESPA:MRVE3,8.18025685 +188497,2011-06-14 10:00:00,BMFBOVESPA:MRVE3,7.90106719 +188498,2011-06-15 10:00:00,BMFBOVESPA:MRVE3,7.82847788 +188499,2011-06-16 10:00:00,BMFBOVESPA:MRVE3,7.53812064 +188500,2011-06-17 10:00:00,BMFBOVESPA:MRVE3,7.67213168 +188501,2011-06-20 10:00:00,BMFBOVESPA:MRVE3,7.69446685 +188502,2011-06-21 10:00:00,BMFBOVESPA:MRVE3,7.56045581 +188503,2011-06-22 10:00:00,BMFBOVESPA:MRVE3,7.26451478 +188504,2011-06-24 10:00:00,BMFBOVESPA:MRVE3,7.42644478 +188505,2011-06-27 10:00:00,BMFBOVESPA:MRVE3,7.60512616 +188506,2011-06-28 10:00:00,BMFBOVESPA:MRVE3,7.59395857 +188507,2011-06-29 10:00:00,BMFBOVESPA:MRVE3,7.42644478 +188508,2011-06-30 10:00:00,BMFBOVESPA:MRVE3,7.23659582 +188509,2011-07-01 10:00:00,BMFBOVESPA:MRVE3,7.56603961 +188510,2011-07-04 10:00:00,BMFBOVESPA:MRVE3,7.51578547 +188511,2011-07-05 10:00:00,BMFBOVESPA:MRVE3,7.23101202 +188512,2011-07-06 10:00:00,BMFBOVESPA:MRVE3,7.06349823 +188513,2011-07-07 10:00:00,BMFBOVESPA:MRVE3,6.84014651 +188514,2011-07-08 10:00:00,BMFBOVESPA:MRVE3,6.60004341 +188515,2011-07-11 10:00:00,BMFBOVESPA:MRVE3,6.29293479 +188516,2011-07-12 10:00:00,BMFBOVESPA:MRVE3,6.24268065 +188517,2011-07-13 10:00:00,BMFBOVESPA:MRVE3,6.50511892 +188518,2011-07-14 10:00:00,BMFBOVESPA:MRVE3,6.2035941 +188519,2011-07-15 10:00:00,BMFBOVESPA:MRVE3,6.26501582 +188520,2011-07-18 10:00:00,BMFBOVESPA:MRVE3,6.22592927 +188521,2011-07-19 10:00:00,BMFBOVESPA:MRVE3,6.23151306 +188522,2011-07-20 10:00:00,BMFBOVESPA:MRVE3,6.23151306 +188523,2011-07-21 10:00:00,BMFBOVESPA:MRVE3,6.61679479 +188524,2011-07-22 10:00:00,BMFBOVESPA:MRVE3,6.87364927 +188525,2011-07-25 10:00:00,BMFBOVESPA:MRVE3,6.84014651 +188526,2011-07-26 10:00:00,BMFBOVESPA:MRVE3,6.56095686 +188527,2011-07-27 10:00:00,BMFBOVESPA:MRVE3,6.47719996 +188528,2011-07-28 10:00:00,BMFBOVESPA:MRVE3,6.3655241 +188529,2011-07-29 10:00:00,BMFBOVESPA:MRVE3,6.42136203 +188530,2011-08-01 10:00:00,BMFBOVESPA:MRVE3,6.3655241 +188531,2011-08-02 10:00:00,BMFBOVESPA:MRVE3,6.13658858 +188532,2011-08-03 10:00:00,BMFBOVESPA:MRVE3,5.98582617 +188533,2011-08-04 10:00:00,BMFBOVESPA:MRVE3,5.53912272 +188534,2011-08-05 10:00:00,BMFBOVESPA:MRVE3,5.73455548 +188535,2011-08-08 10:00:00,BMFBOVESPA:MRVE3,5.50561997 +188536,2011-08-09 10:00:00,BMFBOVESPA:MRVE3,6.03608031 +188537,2011-08-10 10:00:00,BMFBOVESPA:MRVE3,6.15892375 +188538,2011-08-11 10:00:00,BMFBOVESPA:MRVE3,6.51628651 +188539,2011-08-12 10:00:00,BMFBOVESPA:MRVE3,6.45486479 +188540,2011-08-15 10:00:00,BMFBOVESPA:MRVE3,6.61679479 +188541,2011-08-16 10:00:00,BMFBOVESPA:MRVE3,6.61679479 +188542,2011-08-17 10:00:00,BMFBOVESPA:MRVE3,6.75638961 +188543,2011-08-18 10:00:00,BMFBOVESPA:MRVE3,6.30968617 +188544,2011-08-19 10:00:00,BMFBOVESPA:MRVE3,6.44928099 +188545,2011-08-22 10:00:00,BMFBOVESPA:MRVE3,6.51628651 +188546,2011-08-23 10:00:00,BMFBOVESPA:MRVE3,6.71730306 +188547,2011-08-24 10:00:00,BMFBOVESPA:MRVE3,6.70055168 +188548,2011-08-25 10:00:00,BMFBOVESPA:MRVE3,6.42136203 +188549,2011-08-26 10:00:00,BMFBOVESPA:MRVE3,6.47161617 +188550,2011-08-29 10:00:00,BMFBOVESPA:MRVE3,6.9239034 +188551,2011-08-30 10:00:00,BMFBOVESPA:MRVE3,7.21426064 +188552,2011-08-31 10:00:00,BMFBOVESPA:MRVE3,7.48228271 +188553,2011-09-01 10:00:00,BMFBOVESPA:MRVE3,7.92340236 +188554,2011-09-02 10:00:00,BMFBOVESPA:MRVE3,7.48228271 +188555,2011-09-05 10:00:00,BMFBOVESPA:MRVE3,7.14725513 +188556,2011-09-06 10:00:00,BMFBOVESPA:MRVE3,7.55487202 +188557,2011-09-08 10:00:00,BMFBOVESPA:MRVE3,7.73913719 +188558,2011-09-09 10:00:00,BMFBOVESPA:MRVE3,7.19750927 +188559,2011-09-12 10:00:00,BMFBOVESPA:MRVE3,7.06908202 +188560,2011-09-13 10:00:00,BMFBOVESPA:MRVE3,6.86806547 +188561,2011-09-14 10:00:00,BMFBOVESPA:MRVE3,6.85689789 +188562,2011-09-15 10:00:00,BMFBOVESPA:MRVE3,6.7675572 +188563,2011-09-16 10:00:00,BMFBOVESPA:MRVE3,6.83456272 +188564,2011-09-19 10:00:00,BMFBOVESPA:MRVE3,6.6056272 +188565,2011-09-20 10:00:00,BMFBOVESPA:MRVE3,6.2035941 +188566,2011-09-21 10:00:00,BMFBOVESPA:MRVE3,5.93557203 +188567,2011-09-22 10:00:00,BMFBOVESPA:MRVE3,5.58379307 +188568,2011-09-23 10:00:00,BMFBOVESPA:MRVE3,5.86298272 +188569,2011-09-26 10:00:00,BMFBOVESPA:MRVE3,5.77922583 +188570,2011-09-27 10:00:00,BMFBOVESPA:MRVE3,5.74572307 +188571,2011-09-28 10:00:00,BMFBOVESPA:MRVE3,5.63404721 +188572,2011-09-29 10:00:00,BMFBOVESPA:MRVE3,5.7233879 +188573,2011-09-30 10:00:00,BMFBOVESPA:MRVE3,5.37719272 +188574,2011-10-03 10:00:00,BMFBOVESPA:MRVE3,5.08125169 +188575,2011-10-04 10:00:00,BMFBOVESPA:MRVE3,5.3995279 +188576,2011-10-05 10:00:00,BMFBOVESPA:MRVE3,5.42186307 +188577,2011-10-06 10:00:00,BMFBOVESPA:MRVE3,5.7178041 +188578,2011-10-07 10:00:00,BMFBOVESPA:MRVE3,5.639631 +188579,2011-10-10 10:00:00,BMFBOVESPA:MRVE3,5.90206927 +188580,2011-10-11 10:00:00,BMFBOVESPA:MRVE3,6.08633444 +188581,2011-10-13 10:00:00,BMFBOVESPA:MRVE3,6.05841548 +188582,2011-10-14 10:00:00,BMFBOVESPA:MRVE3,6.22034548 +188583,2011-10-17 09:00:00,BMFBOVESPA:MRVE3,5.99699376 +188584,2011-10-18 09:00:00,BMFBOVESPA:MRVE3,6.23709686 +188585,2011-10-19 09:00:00,BMFBOVESPA:MRVE3,6.39344306 +188586,2011-10-20 09:00:00,BMFBOVESPA:MRVE3,6.28735099 +188587,2011-10-21 09:00:00,BMFBOVESPA:MRVE3,6.40461065 +188588,2011-10-24 09:00:00,BMFBOVESPA:MRVE3,6.56654065 +188589,2011-10-25 09:00:00,BMFBOVESPA:MRVE3,6.33760513 +188590,2011-10-26 09:00:00,BMFBOVESPA:MRVE3,6.50511892 +188591,2011-10-27 09:00:00,BMFBOVESPA:MRVE3,7.03557927 +188592,2011-10-28 09:00:00,BMFBOVESPA:MRVE3,7.19192547 +188593,2011-10-31 09:00:00,BMFBOVESPA:MRVE3,6.75638961 +188594,2011-11-01 09:00:00,BMFBOVESPA:MRVE3,6.57770823 +188595,2011-11-03 09:00:00,BMFBOVESPA:MRVE3,6.37669168 +188596,2011-11-04 09:00:00,BMFBOVESPA:MRVE3,6.44928099 +188597,2011-11-07 09:00:00,BMFBOVESPA:MRVE3,6.39344306 +188598,2011-11-08 09:00:00,BMFBOVESPA:MRVE3,6.44928099 +188599,2011-11-09 09:00:00,BMFBOVESPA:MRVE3,6.08633444 +188600,2011-11-10 09:00:00,BMFBOVESPA:MRVE3,6.17009134 +188601,2011-11-11 09:00:00,BMFBOVESPA:MRVE3,6.44928099 +188602,2011-11-14 09:00:00,BMFBOVESPA:MRVE3,6.22034548 +188603,2011-11-16 09:00:00,BMFBOVESPA:MRVE3,6.2035941 +188604,2011-11-17 09:00:00,BMFBOVESPA:MRVE3,5.90206927 +188605,2011-11-18 09:00:00,BMFBOVESPA:MRVE3,5.91882065 +188606,2011-11-21 09:00:00,BMFBOVESPA:MRVE3,5.7959772 +188607,2011-11-22 09:00:00,BMFBOVESPA:MRVE3,5.61729583 +188608,2011-11-23 09:00:00,BMFBOVESPA:MRVE3,5.63404721 +188609,2011-11-24 09:00:00,BMFBOVESPA:MRVE3,5.89090169 +188610,2011-11-25 09:00:00,BMFBOVESPA:MRVE3,5.92440445 +188611,2011-11-28 09:00:00,BMFBOVESPA:MRVE3,6.17009134 +188612,2011-11-29 09:00:00,BMFBOVESPA:MRVE3,6.41577824 +188613,2011-11-30 09:00:00,BMFBOVESPA:MRVE3,6.50511892 +188614,2011-12-01 09:00:00,BMFBOVESPA:MRVE3,6.86806547 +188615,2011-12-02 09:00:00,BMFBOVESPA:MRVE3,6.95182237 +188616,2011-12-05 09:00:00,BMFBOVESPA:MRVE3,7.11933616 +188617,2011-12-06 09:00:00,BMFBOVESPA:MRVE3,7.17517409 +188618,2011-12-07 09:00:00,BMFBOVESPA:MRVE3,6.81222754 +188619,2011-12-08 09:00:00,BMFBOVESPA:MRVE3,6.48836755 +188620,2011-12-09 09:00:00,BMFBOVESPA:MRVE3,6.71730306 +188621,2011-12-12 09:00:00,BMFBOVESPA:MRVE3,6.58887582 +188622,2011-12-13 09:00:00,BMFBOVESPA:MRVE3,6.63912996 +188623,2011-12-14 09:00:00,BMFBOVESPA:MRVE3,6.45486479 +188624,2011-12-15 09:00:00,BMFBOVESPA:MRVE3,6.53303789 +188625,2011-12-16 09:00:00,BMFBOVESPA:MRVE3,6.62796237 +188626,2011-12-19 09:00:00,BMFBOVESPA:MRVE3,6.38227548 +188627,2011-12-20 09:00:00,BMFBOVESPA:MRVE3,6.33202134 +188628,2011-12-21 09:00:00,BMFBOVESPA:MRVE3,6.14217238 +188629,2011-12-22 09:00:00,BMFBOVESPA:MRVE3,6.04724789 +188630,2011-12-23 09:00:00,BMFBOVESPA:MRVE3,6.00257755 +188631,2011-12-26 09:00:00,BMFBOVESPA:MRVE3,6.09191824 +188632,2011-12-27 09:00:00,BMFBOVESPA:MRVE3,6.22592927 +188633,2011-12-28 09:00:00,BMFBOVESPA:MRVE3,6.00257755 +188634,2011-12-29 09:00:00,BMFBOVESPA:MRVE3,5.97465858 +188635,2012-01-02 09:00:00,BMFBOVESPA:MRVE3,6.3599403 +188636,2012-01-03 09:00:00,BMFBOVESPA:MRVE3,6.69496789 +188637,2012-01-04 09:00:00,BMFBOVESPA:MRVE3,6.80105996 +188638,2012-01-05 09:00:00,BMFBOVESPA:MRVE3,6.53303789 +188639,2012-01-06 09:00:00,BMFBOVESPA:MRVE3,6.49395134 +188640,2012-01-09 09:00:00,BMFBOVESPA:MRVE3,6.65029754 +188641,2012-01-10 09:00:00,BMFBOVESPA:MRVE3,6.99090892 +188642,2012-01-11 09:00:00,BMFBOVESPA:MRVE3,7.14167133 +188643,2012-01-12 09:00:00,BMFBOVESPA:MRVE3,7.13050375 +188644,2012-01-13 09:00:00,BMFBOVESPA:MRVE3,6.71730306 +188645,2012-01-16 09:00:00,BMFBOVESPA:MRVE3,6.82339513 +188646,2012-01-17 09:00:00,BMFBOVESPA:MRVE3,7.10816858 +188647,2012-01-18 09:00:00,BMFBOVESPA:MRVE3,7.27009857 +188648,2012-01-19 09:00:00,BMFBOVESPA:MRVE3,7.61629375 +188649,2012-01-20 09:00:00,BMFBOVESPA:MRVE3,7.77263995 +188650,2012-01-23 09:00:00,BMFBOVESPA:MRVE3,7.73913719 +188651,2012-01-24 09:00:00,BMFBOVESPA:MRVE3,7.51020168 +188652,2012-01-26 09:00:00,BMFBOVESPA:MRVE3,7.90665098 +188653,2012-01-27 09:00:00,BMFBOVESPA:MRVE3,7.88989961 +188654,2012-01-30 09:00:00,BMFBOVESPA:MRVE3,7.61629375 +188655,2012-01-31 09:00:00,BMFBOVESPA:MRVE3,7.51020168 +188656,2012-02-01 09:00:00,BMFBOVESPA:MRVE3,7.68888306 +188657,2012-02-02 09:00:00,BMFBOVESPA:MRVE3,7.86198064 +188658,2012-02-03 09:00:00,BMFBOVESPA:MRVE3,7.9736565 +188659,2012-02-06 09:00:00,BMFBOVESPA:MRVE3,8.09091616 +188660,2012-02-07 09:00:00,BMFBOVESPA:MRVE3,7.92340236 +188661,2012-02-08 09:00:00,BMFBOVESPA:MRVE3,7.75030478 +188662,2012-02-09 09:00:00,BMFBOVESPA:MRVE3,7.54928823 +188663,2012-02-10 09:00:00,BMFBOVESPA:MRVE3,7.54928823 +188664,2012-02-13 09:00:00,BMFBOVESPA:MRVE3,7.94573754 +188665,2012-02-14 09:00:00,BMFBOVESPA:MRVE3,8.04066202 +188666,2012-02-15 09:00:00,BMFBOVESPA:MRVE3,8.27518133 +188667,2012-02-16 09:00:00,BMFBOVESPA:MRVE3,8.55437098 +188668,2012-02-17 09:00:00,BMFBOVESPA:MRVE3,8.06299719 +188669,2012-02-22 09:00:00,BMFBOVESPA:MRVE3,7.92898616 +188670,2012-02-23 09:00:00,BMFBOVESPA:MRVE3,7.93456995 +188671,2012-02-24 09:00:00,BMFBOVESPA:MRVE3,7.76705616 +188672,2012-02-27 10:00:00,BMFBOVESPA:MRVE3,7.59954237 +188673,2012-02-28 10:00:00,BMFBOVESPA:MRVE3,7.76147236 +188674,2012-02-29 10:00:00,BMFBOVESPA:MRVE3,7.7335534 +188675,2012-03-01 10:00:00,BMFBOVESPA:MRVE3,7.88989961 +188676,2012-03-02 10:00:00,BMFBOVESPA:MRVE3,8.09649995 +188677,2012-03-05 10:00:00,BMFBOVESPA:MRVE3,8.17467305 +188678,2012-03-06 10:00:00,BMFBOVESPA:MRVE3,7.90106719 +188679,2012-03-07 10:00:00,BMFBOVESPA:MRVE3,8.27518133 +188680,2012-03-08 10:00:00,BMFBOVESPA:MRVE3,8.26959753 +188681,2012-03-09 10:00:00,BMFBOVESPA:MRVE3,8.09649995 +188682,2012-03-12 10:00:00,BMFBOVESPA:MRVE3,8.00715926 +188683,2012-03-13 10:00:00,BMFBOVESPA:MRVE3,8.25842995 +188684,2012-03-14 10:00:00,BMFBOVESPA:MRVE3,8.09649995 +188685,2012-03-15 10:00:00,BMFBOVESPA:MRVE3,7.99599167 +188686,2012-03-16 10:00:00,BMFBOVESPA:MRVE3,8.02391064 +188687,2012-03-19 10:00:00,BMFBOVESPA:MRVE3,7.79497512 +188688,2012-03-20 10:00:00,BMFBOVESPA:MRVE3,8.01832685 +188689,2012-03-21 10:00:00,BMFBOVESPA:MRVE3,7.92340236 +188690,2012-03-22 10:00:00,BMFBOVESPA:MRVE3,7.75030478 +188691,2012-03-23 10:00:00,BMFBOVESPA:MRVE3,7.70563443 +188692,2012-03-26 10:00:00,BMFBOVESPA:MRVE3,7.76147236 +188693,2012-03-27 10:00:00,BMFBOVESPA:MRVE3,7.37060685 +188694,2012-03-28 10:00:00,BMFBOVESPA:MRVE3,7.45436375 +188695,2012-03-29 10:00:00,BMFBOVESPA:MRVE3,7.36502306 +188696,2012-03-30 10:00:00,BMFBOVESPA:MRVE3,7.23101202 +188697,2012-04-02 10:00:00,BMFBOVESPA:MRVE3,6.9239034 +188698,2012-04-03 10:00:00,BMFBOVESPA:MRVE3,7.0858334 +188699,2012-04-04 10:00:00,BMFBOVESPA:MRVE3,7.35943926 +188700,2012-04-05 10:00:00,BMFBOVESPA:MRVE3,7.63304512 +188701,2012-04-09 10:00:00,BMFBOVESPA:MRVE3,7.56603961 +188702,2012-04-10 10:00:00,BMFBOVESPA:MRVE3,7.30360133 +188703,2012-04-11 10:00:00,BMFBOVESPA:MRVE3,7.0914172 +188704,2012-04-12 10:00:00,BMFBOVESPA:MRVE3,7.2533472 +188705,2012-04-13 10:00:00,BMFBOVESPA:MRVE3,7.02999547 +188706,2012-04-16 10:00:00,BMFBOVESPA:MRVE3,7.2533472 +188707,2012-04-17 10:00:00,BMFBOVESPA:MRVE3,7.62187754 +188708,2012-04-18 10:00:00,BMFBOVESPA:MRVE3,7.23101202 +188709,2012-04-19 10:00:00,BMFBOVESPA:MRVE3,7.0076603 +188710,2012-04-20 10:00:00,BMFBOVESPA:MRVE3,6.86806547 +188711,2012-04-23 10:00:00,BMFBOVESPA:MRVE3,6.57212444 +188712,2012-04-24 10:00:00,BMFBOVESPA:MRVE3,6.58887582 +188713,2012-04-25 10:00:00,BMFBOVESPA:MRVE3,6.53303789 +188714,2012-04-26 10:00:00,BMFBOVESPA:MRVE3,6.62796237 +188715,2012-04-27 10:00:00,BMFBOVESPA:MRVE3,6.34877272 +188716,2012-04-30 10:00:00,BMFBOVESPA:MRVE3,6.19242651 +188717,2012-05-02 10:00:00,BMFBOVESPA:MRVE3,6.50511892 +188718,2012-05-03 10:00:00,BMFBOVESPA:MRVE3,6.86806547 +188719,2012-05-04 10:00:00,BMFBOVESPA:MRVE3,6.86806547 +188720,2012-05-07 10:00:00,BMFBOVESPA:MRVE3,6.90156823 +188721,2012-05-08 10:00:00,BMFBOVESPA:MRVE3,6.97415754 +188722,2012-05-09 10:00:00,BMFBOVESPA:MRVE3,6.62796237 +188723,2012-05-10 10:00:00,BMFBOVESPA:MRVE3,6.5218703 +188724,2012-05-11 10:00:00,BMFBOVESPA:MRVE3,6.56095686 +188725,2012-05-14 10:00:00,BMFBOVESPA:MRVE3,6.19801031 +188726,2012-05-15 10:00:00,BMFBOVESPA:MRVE3,5.26551686 +188727,2012-05-16 10:00:00,BMFBOVESPA:MRVE3,5.38836031 +188728,2012-05-17 10:00:00,BMFBOVESPA:MRVE3,5.477701 +188729,2012-05-18 10:00:00,BMFBOVESPA:MRVE3,5.72571048 +188730,2012-05-21 10:00:00,BMFBOVESPA:MRVE3,5.96960484 +188731,2012-05-22 10:00:00,BMFBOVESPA:MRVE3,5.58053526 +188732,2012-05-23 10:00:00,BMFBOVESPA:MRVE3,5.54569321 +188733,2012-05-24 10:00:00,BMFBOVESPA:MRVE3,5.54569321 +188734,2012-05-25 10:00:00,BMFBOVESPA:MRVE3,5.52827276 +188735,2012-05-28 10:00:00,BMFBOVESPA:MRVE3,5.66764039 +188736,2012-05-29 10:00:00,BMFBOVESPA:MRVE3,5.42955304 +188737,2012-05-30 10:00:00,BMFBOVESPA:MRVE3,5.11016756 +188738,2012-05-31 10:00:00,BMFBOVESPA:MRVE3,5.02886944 +188739,2012-06-01 10:00:00,BMFBOVESPA:MRVE3,4.82562414 +188740,2012-06-04 10:00:00,BMFBOVESPA:MRVE3,4.79078209 +188741,2012-06-05 10:00:00,BMFBOVESPA:MRVE3,4.58172978 +188742,2012-06-06 10:00:00,BMFBOVESPA:MRVE3,4.77336107 +188743,2012-06-08 10:00:00,BMFBOVESPA:MRVE3,4.95918534 +188744,2012-06-11 10:00:00,BMFBOVESPA:MRVE3,4.86046619 +188745,2012-06-12 10:00:00,BMFBOVESPA:MRVE3,4.81981713 +188746,2012-06-13 10:00:00,BMFBOVESPA:MRVE3,4.93595731 +188747,2012-06-14 10:00:00,BMFBOVESPA:MRVE3,5.08113252 +188748,2012-06-15 10:00:00,BMFBOVESPA:MRVE3,5.28437782 +188749,2012-06-18 10:00:00,BMFBOVESPA:MRVE3,5.29018483 +188750,2012-06-19 10:00:00,BMFBOVESPA:MRVE3,5.30760586 +188751,2012-06-20 10:00:00,BMFBOVESPA:MRVE3,5.31921987 +188752,2012-06-21 10:00:00,BMFBOVESPA:MRVE3,5.23211474 +188753,2012-06-22 10:00:00,BMFBOVESPA:MRVE3,5.42955304 +188754,2012-06-25 10:00:00,BMFBOVESPA:MRVE3,5.20888671 +188755,2012-06-26 10:00:00,BMFBOVESPA:MRVE3,5.10436056 +188756,2012-06-27 10:00:00,BMFBOVESPA:MRVE3,4.9998344 +188757,2012-06-28 10:00:00,BMFBOVESPA:MRVE3,5.08693953 +188758,2012-06-29 10:00:00,BMFBOVESPA:MRVE3,5.40051799 +188759,2012-07-02 10:00:00,BMFBOVESPA:MRVE3,5.56311423 +188760,2012-07-03 10:00:00,BMFBOVESPA:MRVE3,5.83604364 +188761,2012-07-04 10:00:00,BMFBOVESPA:MRVE3,5.83023663 +188762,2012-07-05 10:00:00,BMFBOVESPA:MRVE3,5.7431315 +188763,2012-07-06 10:00:00,BMFBOVESPA:MRVE3,5.84765766 +188764,2012-07-10 10:00:00,BMFBOVESPA:MRVE3,5.91734176 +188765,2012-07-11 10:00:00,BMFBOVESPA:MRVE3,5.78958757 +188766,2012-07-12 10:00:00,BMFBOVESPA:MRVE3,5.67925441 +188767,2012-07-13 10:00:00,BMFBOVESPA:MRVE3,5.85346466 +188768,2012-07-16 10:00:00,BMFBOVESPA:MRVE3,5.70828945 +188769,2012-07-17 10:00:00,BMFBOVESPA:MRVE3,6.00444689 +188770,2012-07-18 10:00:00,BMFBOVESPA:MRVE3,6.13220108 +188771,2012-07-19 10:00:00,BMFBOVESPA:MRVE3,6.39932347 +188772,2012-07-20 10:00:00,BMFBOVESPA:MRVE3,5.99283287 +188773,2012-07-23 10:00:00,BMFBOVESPA:MRVE3,5.74893851 +188774,2012-07-24 10:00:00,BMFBOVESPA:MRVE3,5.76055253 +188775,2012-07-25 10:00:00,BMFBOVESPA:MRVE3,5.8070086 +188776,2012-07-26 10:00:00,BMFBOVESPA:MRVE3,6.03928894 +188777,2012-07-27 10:00:00,BMFBOVESPA:MRVE3,6.33544638 +188778,2012-07-30 10:00:00,BMFBOVESPA:MRVE3,6.70128792 +188779,2012-07-31 10:00:00,BMFBOVESPA:MRVE3,6.47481458 +188780,2012-08-01 10:00:00,BMFBOVESPA:MRVE3,6.22511321 +188781,2012-08-02 10:00:00,BMFBOVESPA:MRVE3,5.86507868 +188782,2012-08-03 10:00:00,BMFBOVESPA:MRVE3,6.22511321 +188783,2012-08-06 10:00:00,BMFBOVESPA:MRVE3,6.41093749 +188784,2012-08-07 10:00:00,BMFBOVESPA:MRVE3,6.26576228 +188785,2012-08-08 10:00:00,BMFBOVESPA:MRVE3,6.56191971 +188786,2012-08-09 10:00:00,BMFBOVESPA:MRVE3,6.50965664 +188787,2012-08-10 10:00:00,BMFBOVESPA:MRVE3,6.63160382 +188788,2012-08-13 10:00:00,BMFBOVESPA:MRVE3,6.53869168 +188789,2012-08-14 10:00:00,BMFBOVESPA:MRVE3,6.56191971 +188790,2012-08-15 10:00:00,BMFBOVESPA:MRVE3,6.56772672 +188791,2012-08-16 10:00:00,BMFBOVESPA:MRVE3,6.92776126 +188792,2012-08-17 10:00:00,BMFBOVESPA:MRVE3,6.98002433 +188793,2012-08-20 10:00:00,BMFBOVESPA:MRVE3,6.90453322 +188794,2012-08-21 10:00:00,BMFBOVESPA:MRVE3,6.63741083 +188795,2012-08-22 10:00:00,BMFBOVESPA:MRVE3,6.64902484 +188796,2012-08-23 10:00:00,BMFBOVESPA:MRVE3,6.59095476 +188797,2012-08-24 10:00:00,BMFBOVESPA:MRVE3,6.61418279 +188798,2012-08-27 10:00:00,BMFBOVESPA:MRVE3,6.73032296 +188799,2012-08-28 10:00:00,BMFBOVESPA:MRVE3,6.73612997 +188800,2012-08-29 10:00:00,BMFBOVESPA:MRVE3,6.73612997 +188801,2012-08-30 10:00:00,BMFBOVESPA:MRVE3,6.76516501 +188802,2012-08-31 10:00:00,BMFBOVESPA:MRVE3,6.84065613 +188803,2012-09-03 10:00:00,BMFBOVESPA:MRVE3,6.79420006 +188804,2012-09-04 10:00:00,BMFBOVESPA:MRVE3,6.63160382 +188805,2012-09-05 10:00:00,BMFBOVESPA:MRVE3,6.43997253 +188806,2012-09-06 10:00:00,BMFBOVESPA:MRVE3,6.79420006 +188807,2012-09-10 10:00:00,BMFBOVESPA:MRVE3,6.60256877 +188808,2012-09-11 10:00:00,BMFBOVESPA:MRVE3,6.45739356 +188809,2012-09-12 10:00:00,BMFBOVESPA:MRVE3,6.61418279 +188810,2012-09-13 10:00:00,BMFBOVESPA:MRVE3,6.98002433 +188811,2012-09-14 10:00:00,BMFBOVESPA:MRVE3,6.91614724 +188812,2012-09-17 10:00:00,BMFBOVESPA:MRVE3,6.67225288 +188813,2012-09-18 10:00:00,BMFBOVESPA:MRVE3,6.63160382 +188814,2012-09-19 10:00:00,BMFBOVESPA:MRVE3,6.82904211 +188815,2012-09-20 10:00:00,BMFBOVESPA:MRVE3,6.84646313 +188816,2012-09-21 10:00:00,BMFBOVESPA:MRVE3,6.85807715 +188817,2012-09-24 10:00:00,BMFBOVESPA:MRVE3,6.97421732 +188818,2012-09-25 10:00:00,BMFBOVESPA:MRVE3,7.29940981 +188819,2012-09-26 10:00:00,BMFBOVESPA:MRVE3,7.14842758 +188820,2012-09-27 10:00:00,BMFBOVESPA:MRVE3,7.20069066 +188821,2012-09-28 10:00:00,BMFBOVESPA:MRVE3,7.04390143 +188822,2012-10-01 10:00:00,BMFBOVESPA:MRVE3,7.17746262 +188823,2012-10-02 10:00:00,BMFBOVESPA:MRVE3,7.16584861 +188824,2012-10-03 10:00:00,BMFBOVESPA:MRVE3,7.15423459 +188825,2012-10-04 10:00:00,BMFBOVESPA:MRVE3,7.11358553 +188826,2012-10-05 10:00:00,BMFBOVESPA:MRVE3,7.31102382 +188827,2012-10-08 10:00:00,BMFBOVESPA:MRVE3,7.14842758 +188828,2012-10-09 10:00:00,BMFBOVESPA:MRVE3,7.03809442 +188829,2012-10-10 10:00:00,BMFBOVESPA:MRVE3,7.17165562 +188830,2012-10-11 10:00:00,BMFBOVESPA:MRVE3,7.18326963 +188831,2012-10-15 10:00:00,BMFBOVESPA:MRVE3,7.27037476 +188832,2012-10-16 10:00:00,BMFBOVESPA:MRVE3,7.2297257 +188833,2012-10-17 10:00:00,BMFBOVESPA:MRVE3,7.31683083 +188834,2012-10-18 10:00:00,BMFBOVESPA:MRVE3,7.08455049 +188835,2012-10-19 10:00:00,BMFBOVESPA:MRVE3,7.01486638 +188836,2012-10-22 09:00:00,BMFBOVESPA:MRVE3,6.79420006 +188837,2012-10-23 09:00:00,BMFBOVESPA:MRVE3,6.57934074 +188838,2012-10-24 09:00:00,BMFBOVESPA:MRVE3,6.47481458 +188839,2012-10-25 09:00:00,BMFBOVESPA:MRVE3,6.39932347 +188840,2012-10-26 09:00:00,BMFBOVESPA:MRVE3,6.15542911 +188841,2012-10-29 09:00:00,BMFBOVESPA:MRVE3,6.16123612 +188842,2012-10-30 09:00:00,BMFBOVESPA:MRVE3,6.13220108 +188843,2012-10-31 09:00:00,BMFBOVESPA:MRVE3,5.98121885 +188844,2012-11-01 09:00:00,BMFBOVESPA:MRVE3,6.15542911 +188845,2012-11-05 09:00:00,BMFBOVESPA:MRVE3,6.18446415 +188846,2012-11-06 09:00:00,BMFBOVESPA:MRVE3,6.38190245 +188847,2012-11-07 09:00:00,BMFBOVESPA:MRVE3,6.38770946 +188848,2012-11-08 09:00:00,BMFBOVESPA:MRVE3,6.11478005 +188849,2012-11-09 09:00:00,BMFBOVESPA:MRVE3,6.18446415 +188850,2012-11-12 09:00:00,BMFBOVESPA:MRVE3,6.00444689 +188851,2012-11-13 09:00:00,BMFBOVESPA:MRVE3,6.32383236 +188852,2012-11-14 09:00:00,BMFBOVESPA:MRVE3,5.97541185 +188853,2012-11-16 09:00:00,BMFBOVESPA:MRVE3,5.69667543 +188854,2012-11-19 09:00:00,BMFBOVESPA:MRVE3,6.06251697 +188855,2012-11-21 09:00:00,BMFBOVESPA:MRVE3,5.98702586 +188856,2012-11-22 09:00:00,BMFBOVESPA:MRVE3,6.15542911 +188857,2012-11-23 09:00:00,BMFBOVESPA:MRVE3,6.36448142 +188858,2012-11-26 09:00:00,BMFBOVESPA:MRVE3,6.20188518 +188859,2012-11-27 09:00:00,BMFBOVESPA:MRVE3,6.0102539 +188860,2012-11-28 09:00:00,BMFBOVESPA:MRVE3,6.06251697 +188861,2012-11-29 09:00:00,BMFBOVESPA:MRVE3,6.32963937 +188862,2012-11-30 09:00:00,BMFBOVESPA:MRVE3,6.56772672 +188863,2012-12-03 09:00:00,BMFBOVESPA:MRVE3,6.83484912 +188864,2012-12-04 09:00:00,BMFBOVESPA:MRVE3,6.76516501 +188865,2012-12-05 09:00:00,BMFBOVESPA:MRVE3,6.73032296 +188866,2012-12-06 09:00:00,BMFBOVESPA:MRVE3,6.91034023 +188867,2012-12-07 09:00:00,BMFBOVESPA:MRVE3,7.04970844 +188868,2012-12-10 09:00:00,BMFBOVESPA:MRVE3,7.06712946 +188869,2012-12-11 09:00:00,BMFBOVESPA:MRVE3,6.8232351 +188870,2012-12-12 09:00:00,BMFBOVESPA:MRVE3,6.64902484 +188871,2012-12-13 09:00:00,BMFBOVESPA:MRVE3,6.59676177 +188872,2012-12-14 09:00:00,BMFBOVESPA:MRVE3,6.6199898 +188873,2012-12-17 09:00:00,BMFBOVESPA:MRVE3,6.67805989 +188874,2012-12-18 09:00:00,BMFBOVESPA:MRVE3,6.78839305 +188875,2012-12-19 09:00:00,BMFBOVESPA:MRVE3,6.81162108 +188876,2012-12-20 09:00:00,BMFBOVESPA:MRVE3,6.91034023 +188877,2012-12-21 09:00:00,BMFBOVESPA:MRVE3,6.85807715 +188878,2012-12-26 09:00:00,BMFBOVESPA:MRVE3,6.91614724 +188879,2012-12-27 09:00:00,BMFBOVESPA:MRVE3,6.8232351 +188880,2012-12-28 09:00:00,BMFBOVESPA:MRVE3,6.9567963 +188881,2013-01-02 09:00:00,BMFBOVESPA:MRVE3,6.76516501 +188882,2013-01-03 09:00:00,BMFBOVESPA:MRVE3,6.88130519 +188883,2013-01-04 09:00:00,BMFBOVESPA:MRVE3,6.75935801 +188884,2013-01-07 09:00:00,BMFBOVESPA:MRVE3,6.62579681 +188885,2013-01-08 09:00:00,BMFBOVESPA:MRVE3,6.47481458 +188886,2013-01-09 09:00:00,BMFBOVESPA:MRVE3,6.56772672 +188887,2013-01-10 09:00:00,BMFBOVESPA:MRVE3,6.6199898 +188888,2013-01-11 09:00:00,BMFBOVESPA:MRVE3,6.47481458 +188889,2013-01-14 09:00:00,BMFBOVESPA:MRVE3,6.59095476 +188890,2013-01-15 09:00:00,BMFBOVESPA:MRVE3,6.51546364 +188891,2013-01-16 09:00:00,BMFBOVESPA:MRVE3,6.64321783 +188892,2013-01-17 09:00:00,BMFBOVESPA:MRVE3,6.67805989 +188893,2013-01-18 09:00:00,BMFBOVESPA:MRVE3,6.45739356 +188894,2013-01-21 09:00:00,BMFBOVESPA:MRVE3,6.50384963 +188895,2013-01-22 09:00:00,BMFBOVESPA:MRVE3,6.50384963 +188896,2013-01-23 09:00:00,BMFBOVESPA:MRVE3,6.56772672 +188897,2013-01-24 09:00:00,BMFBOVESPA:MRVE3,6.32963937 +188898,2013-01-28 09:00:00,BMFBOVESPA:MRVE3,6.31221834 +188899,2013-01-29 09:00:00,BMFBOVESPA:MRVE3,6.45158655 +188900,2013-01-30 09:00:00,BMFBOVESPA:MRVE3,6.53288467 +188901,2013-01-31 09:00:00,BMFBOVESPA:MRVE3,6.6199898 +188902,2013-02-01 09:00:00,BMFBOVESPA:MRVE3,6.66063886 +188903,2013-02-04 09:00:00,BMFBOVESPA:MRVE3,6.753551 +188904,2013-02-05 09:00:00,BMFBOVESPA:MRVE3,6.76516501 +188905,2013-02-06 09:00:00,BMFBOVESPA:MRVE3,6.69548091 +188906,2013-02-07 09:00:00,BMFBOVESPA:MRVE3,6.6199898 +188907,2013-02-08 09:00:00,BMFBOVESPA:MRVE3,6.6199898 +188908,2013-02-13 09:00:00,BMFBOVESPA:MRVE3,6.59676177 +188909,2013-02-14 09:00:00,BMFBOVESPA:MRVE3,6.72451595 +188910,2013-02-15 09:00:00,BMFBOVESPA:MRVE3,6.753551 +188911,2013-02-18 10:00:00,BMFBOVESPA:MRVE3,6.64902484 +188912,2013-02-19 10:00:00,BMFBOVESPA:MRVE3,6.77097202 +188913,2013-02-20 10:00:00,BMFBOVESPA:MRVE3,6.88130519 +188914,2013-02-21 10:00:00,BMFBOVESPA:MRVE3,6.81162108 +188915,2013-02-22 10:00:00,BMFBOVESPA:MRVE3,6.93356826 +188916,2013-02-25 10:00:00,BMFBOVESPA:MRVE3,6.86388416 +188917,2013-02-26 10:00:00,BMFBOVESPA:MRVE3,6.91034023 +188918,2013-02-27 10:00:00,BMFBOVESPA:MRVE3,7.36909391 +188919,2013-02-28 10:00:00,BMFBOVESPA:MRVE3,7.37490092 +188920,2013-03-01 10:00:00,BMFBOVESPA:MRVE3,7.21811168 +188921,2013-03-04 10:00:00,BMFBOVESPA:MRVE3,7.13100656 +188922,2013-03-05 10:00:00,BMFBOVESPA:MRVE3,6.68386689 +188923,2013-03-06 10:00:00,BMFBOVESPA:MRVE3,6.83484912 +188924,2013-03-07 10:00:00,BMFBOVESPA:MRVE3,6.64321783 +188925,2013-03-08 10:00:00,BMFBOVESPA:MRVE3,6.38190245 +188926,2013-03-11 10:00:00,BMFBOVESPA:MRVE3,6.56191971 +188927,2013-03-12 10:00:00,BMFBOVESPA:MRVE3,6.85227014 +188928,2013-03-13 10:00:00,BMFBOVESPA:MRVE3,6.60837578 +188929,2013-03-14 10:00:00,BMFBOVESPA:MRVE3,6.19027116 +188930,2013-03-15 10:00:00,BMFBOVESPA:MRVE3,5.69086842 +188931,2013-03-18 10:00:00,BMFBOVESPA:MRVE3,5.89411372 +188932,2013-03-19 10:00:00,BMFBOVESPA:MRVE3,5.56311423 +188933,2013-03-20 10:00:00,BMFBOVESPA:MRVE3,5.2669568 +188934,2013-03-21 10:00:00,BMFBOVESPA:MRVE3,5.15081662 +188935,2013-03-22 10:00:00,BMFBOVESPA:MRVE3,5.05209748 +188936,2013-03-25 10:00:00,BMFBOVESPA:MRVE3,5.01725543 +188937,2013-03-26 10:00:00,BMFBOVESPA:MRVE3,5.05209748 +188938,2013-03-27 10:00:00,BMFBOVESPA:MRVE3,4.9301503 +188939,2013-03-28 10:00:00,BMFBOVESPA:MRVE3,4.87208021 +188940,2013-04-01 10:00:00,BMFBOVESPA:MRVE3,4.87208021 +188941,2013-04-02 10:00:00,BMFBOVESPA:MRVE3,4.92434329 +188942,2013-04-03 10:00:00,BMFBOVESPA:MRVE3,5.04629047 +188943,2013-04-04 10:00:00,BMFBOVESPA:MRVE3,5.28437782 +188944,2013-04-05 10:00:00,BMFBOVESPA:MRVE3,5.41213201 +188945,2013-04-08 10:00:00,BMFBOVESPA:MRVE3,5.44697406 +188946,2013-04-09 10:00:00,BMFBOVESPA:MRVE3,5.2669568 +188947,2013-04-10 10:00:00,BMFBOVESPA:MRVE3,5.70248244 +188948,2013-04-11 10:00:00,BMFBOVESPA:MRVE3,5.46439509 +188949,2013-04-12 10:00:00,BMFBOVESPA:MRVE3,5.36567594 +188950,2013-04-15 10:00:00,BMFBOVESPA:MRVE3,5.09855355 +188951,2013-04-16 10:00:00,BMFBOVESPA:MRVE3,5.15662363 +188952,2013-04-17 10:00:00,BMFBOVESPA:MRVE3,5.05209748 +188953,2013-04-18 10:00:00,BMFBOVESPA:MRVE3,4.96499235 +188954,2013-04-19 10:00:00,BMFBOVESPA:MRVE3,5.2030797 +188955,2013-04-22 10:00:00,BMFBOVESPA:MRVE3,5.11597457 +188956,2013-04-23 10:00:00,BMFBOVESPA:MRVE3,5.09274712 +188957,2013-04-24 10:00:00,BMFBOVESPA:MRVE3,5.08113252 +188958,2013-04-25 10:00:00,BMFBOVESPA:MRVE3,4.94176432 +188959,2013-04-26 10:00:00,BMFBOVESPA:MRVE3,4.91853628 +188960,2013-04-29 10:00:00,BMFBOVESPA:MRVE3,4.91272927 +188961,2013-04-30 10:00:00,BMFBOVESPA:MRVE3,4.99402739 +188962,2013-05-02 10:00:00,BMFBOVESPA:MRVE3,4.89530825 +188963,2013-05-03 10:00:00,BMFBOVESPA:MRVE3,4.80239669 +188964,2013-05-06 10:00:00,BMFBOVESPA:MRVE3,4.75594004 +188965,2013-05-07 10:00:00,BMFBOVESPA:MRVE3,4.91853628 +188966,2013-05-08 10:00:00,BMFBOVESPA:MRVE3,4.94176432 +188967,2013-05-09 10:00:00,BMFBOVESPA:MRVE3,4.76174705 +188968,2013-05-10 10:00:00,BMFBOVESPA:MRVE3,4.6630279 +188969,2013-05-13 10:00:00,BMFBOVESPA:MRVE3,4.65141389 +188970,2013-05-14 10:00:00,BMFBOVESPA:MRVE3,4.33783542 +188971,2013-05-15 10:00:00,BMFBOVESPA:MRVE3,4.053292 +188972,2013-05-16 10:00:00,BMFBOVESPA:MRVE3,4.20556731 +188973,2013-05-17 10:00:00,BMFBOVESPA:MRVE3,4.19349969 +188974,2013-05-20 10:00:00,BMFBOVESPA:MRVE3,4.19349969 +188975,2013-05-21 10:00:00,BMFBOVESPA:MRVE3,4.344345 +188976,2013-05-22 10:00:00,BMFBOVESPA:MRVE3,4.33831119 +188977,2013-05-23 10:00:00,BMFBOVESPA:MRVE3,4.45295363 +188978,2013-05-24 10:00:00,BMFBOVESPA:MRVE3,4.71844138 +188979,2013-05-27 10:00:00,BMFBOVESPA:MRVE3,4.5856975 +188980,2013-05-28 10:00:00,BMFBOVESPA:MRVE3,4.35641263 +188981,2013-05-29 10:00:00,BMFBOVESPA:MRVE3,4.25987162 +188982,2013-05-31 10:00:00,BMFBOVESPA:MRVE3,4.01248531 +188983,2013-06-03 10:00:00,BMFBOVESPA:MRVE3,4.11506013 +188984,2013-06-04 10:00:00,BMFBOVESPA:MRVE3,4.04868819 +188985,2013-06-05 10:00:00,BMFBOVESPA:MRVE3,3.90387669 +188986,2013-06-06 10:00:00,BMFBOVESPA:MRVE3,3.92197813 +188987,2013-06-07 10:00:00,BMFBOVESPA:MRVE3,3.69269325 +188988,2013-06-10 10:00:00,BMFBOVESPA:MRVE3,3.73492994 +188989,2013-06-11 10:00:00,BMFBOVESPA:MRVE3,3.765099 +188990,2013-06-12 10:00:00,BMFBOVESPA:MRVE3,3.80733569 +188991,2013-06-13 10:00:00,BMFBOVESPA:MRVE3,4.27193925 +188992,2013-06-14 10:00:00,BMFBOVESPA:MRVE3,4.19349969 +188993,2013-06-17 10:00:00,BMFBOVESPA:MRVE3,4.20556731 +188994,2013-06-18 10:00:00,BMFBOVESPA:MRVE3,4.09092488 +188995,2013-06-19 10:00:00,BMFBOVESPA:MRVE3,3.92801194 +188996,2013-06-20 10:00:00,BMFBOVESPA:MRVE3,4.03058675 +188997,2013-06-21 10:00:00,BMFBOVESPA:MRVE3,3.89180906 +188998,2013-06-24 10:00:00,BMFBOVESPA:MRVE3,3.96421481 +188999,2013-06-25 10:00:00,BMFBOVESPA:MRVE3,4.054722 +189000,2013-06-26 10:00:00,BMFBOVESPA:MRVE3,4.12109394 +189001,2013-06-27 10:00:00,BMFBOVESPA:MRVE3,4.19349969 +189002,2013-06-28 10:00:00,BMFBOVESPA:MRVE3,3.89784288 +189003,2013-07-01 10:00:00,BMFBOVESPA:MRVE3,3.97628244 +189004,2013-07-02 10:00:00,BMFBOVESPA:MRVE3,3.89180906 +189005,2013-07-03 10:00:00,BMFBOVESPA:MRVE3,3.68665944 +189006,2013-07-04 10:00:00,BMFBOVESPA:MRVE3,3.80130188 +189007,2013-07-05 10:00:00,BMFBOVESPA:MRVE3,3.73492994 +189008,2013-07-08 10:00:00,BMFBOVESPA:MRVE3,3.7168285 +189009,2013-07-10 10:00:00,BMFBOVESPA:MRVE3,3.68062563 +189010,2013-07-11 10:00:00,BMFBOVESPA:MRVE3,3.89180906 +189011,2013-07-12 10:00:00,BMFBOVESPA:MRVE3,3.67459181 +189012,2013-07-15 10:00:00,BMFBOVESPA:MRVE3,3.92197813 +189013,2013-07-16 10:00:00,BMFBOVESPA:MRVE3,4.06678962 +189014,2013-07-17 10:00:00,BMFBOVESPA:MRVE3,4.20556731 +189015,2013-07-18 10:00:00,BMFBOVESPA:MRVE3,4.19349969 +189016,2013-07-19 10:00:00,BMFBOVESPA:MRVE3,4.21763494 +189017,2013-07-22 10:00:00,BMFBOVESPA:MRVE3,4.39864931 +189018,2013-07-23 10:00:00,BMFBOVESPA:MRVE3,4.2960745 +189019,2013-07-24 10:00:00,BMFBOVESPA:MRVE3,4.13316156 +189020,2013-07-25 10:00:00,BMFBOVESPA:MRVE3,4.20556731 +189021,2013-07-26 10:00:00,BMFBOVESPA:MRVE3,4.20556731 +189022,2013-07-29 10:00:00,BMFBOVESPA:MRVE3,4.17539825 +189023,2013-07-30 10:00:00,BMFBOVESPA:MRVE3,3.99438388 +189024,2013-07-31 10:00:00,BMFBOVESPA:MRVE3,3.91594431 +189025,2013-08-01 10:00:00,BMFBOVESPA:MRVE3,4.12712775 +189026,2013-08-02 10:00:00,BMFBOVESPA:MRVE3,3.97628244 +189027,2013-08-05 10:00:00,BMFBOVESPA:MRVE3,4.04265438 +189028,2013-08-06 10:00:00,BMFBOVESPA:MRVE3,3.94007956 +189029,2013-08-07 10:00:00,BMFBOVESPA:MRVE3,4.07885725 +189030,2013-08-08 10:00:00,BMFBOVESPA:MRVE3,4.344345 +189031,2013-08-09 10:00:00,BMFBOVESPA:MRVE3,4.55552844 +189032,2013-08-12 10:00:00,BMFBOVESPA:MRVE3,4.49519031 +189033,2013-08-13 10:00:00,BMFBOVESPA:MRVE3,4.41071694 +189034,2013-08-14 10:00:00,BMFBOVESPA:MRVE3,4.41675075 +189035,2013-08-15 10:00:00,BMFBOVESPA:MRVE3,4.72447519 +189036,2013-08-16 10:00:00,BMFBOVESPA:MRVE3,4.73654281 +189037,2013-08-19 10:00:00,BMFBOVESPA:MRVE3,5.00203056 +189038,2013-08-20 10:00:00,BMFBOVESPA:MRVE3,4.91755719 +189039,2013-08-21 10:00:00,BMFBOVESPA:MRVE3,4.83911823 +189040,2013-08-22 10:00:00,BMFBOVESPA:MRVE3,5.08650394 +189041,2013-08-23 10:00:00,BMFBOVESPA:MRVE3,5.15890969 +189042,2013-08-26 10:00:00,BMFBOVESPA:MRVE3,4.97789531 +189043,2013-08-27 10:00:00,BMFBOVESPA:MRVE3,4.73654281 +189044,2013-08-28 10:00:00,BMFBOVESPA:MRVE3,4.91755719 +189045,2013-08-29 10:00:00,BMFBOVESPA:MRVE3,4.95979388 +189046,2013-08-30 10:00:00,BMFBOVESPA:MRVE3,5.02616581 +189047,2013-09-02 10:00:00,BMFBOVESPA:MRVE3,5.28561975 +189048,2013-09-03 10:00:00,BMFBOVESPA:MRVE3,5.28561975 +189049,2013-09-04 10:00:00,BMFBOVESPA:MRVE3,5.27958594 +189050,2013-09-05 10:00:00,BMFBOVESPA:MRVE3,5.30372119 +189051,2013-09-06 10:00:00,BMFBOVESPA:MRVE3,5.6476485 +189052,2013-09-09 10:00:00,BMFBOVESPA:MRVE3,6.0338125 +189053,2013-09-10 10:00:00,BMFBOVESPA:MRVE3,5.84676431 +189054,2013-09-11 10:00:00,BMFBOVESPA:MRVE3,5.55714131 +189055,2013-09-12 10:00:00,BMFBOVESPA:MRVE3,5.68988519 +189056,2013-09-13 10:00:00,BMFBOVESPA:MRVE3,5.75022331 +189057,2013-09-16 10:00:00,BMFBOVESPA:MRVE3,5.67178375 +189058,2013-09-17 10:00:00,BMFBOVESPA:MRVE3,5.77435856 +189059,2013-09-18 10:00:00,BMFBOVESPA:MRVE3,5.94933913 +189060,2013-09-19 10:00:00,BMFBOVESPA:MRVE3,5.65368231 +189061,2013-09-20 10:00:00,BMFBOVESPA:MRVE3,5.27958594 +189062,2013-09-23 10:00:00,BMFBOVESPA:MRVE3,5.35199169 +189063,2013-09-24 10:00:00,BMFBOVESPA:MRVE3,5.49076938 +189064,2013-09-25 10:00:00,BMFBOVESPA:MRVE3,5.5511075 +189065,2013-09-26 10:00:00,BMFBOVESPA:MRVE3,5.55714131 +189066,2013-09-27 10:00:00,BMFBOVESPA:MRVE3,5.5511075 +189067,2013-09-30 10:00:00,BMFBOVESPA:MRVE3,5.49680319 +189068,2013-10-01 10:00:00,BMFBOVESPA:MRVE3,5.52093844 +189069,2013-10-02 10:00:00,BMFBOVESPA:MRVE3,5.67178375 +189070,2013-10-03 10:00:00,BMFBOVESPA:MRVE3,5.62351325 +189071,2013-10-04 10:00:00,BMFBOVESPA:MRVE3,5.61747944 +189072,2013-10-07 10:00:00,BMFBOVESPA:MRVE3,5.70798662 +189073,2013-10-08 10:00:00,BMFBOVESPA:MRVE3,5.78642619 +189074,2013-10-09 10:00:00,BMFBOVESPA:MRVE3,6.02174488 +189075,2013-10-10 10:00:00,BMFBOVESPA:MRVE3,6.00364344 +189076,2013-10-11 10:00:00,BMFBOVESPA:MRVE3,5.94933913 +189077,2013-10-14 10:00:00,BMFBOVESPA:MRVE3,6.29326644 +189078,2013-10-15 10:00:00,BMFBOVESPA:MRVE3,6.275165 +189079,2013-10-16 10:00:00,BMFBOVESPA:MRVE3,6.33550313 +189080,2013-10-17 10:00:00,BMFBOVESPA:MRVE3,6.02174488 +189081,2013-10-18 10:00:00,BMFBOVESPA:MRVE3,5.83469669 +189082,2013-10-21 09:00:00,BMFBOVESPA:MRVE3,5.97347438 +189083,2013-10-22 09:00:00,BMFBOVESPA:MRVE3,6.15448875 +189084,2013-10-23 09:00:00,BMFBOVESPA:MRVE3,6.0338125 +189085,2013-10-24 09:00:00,BMFBOVESPA:MRVE3,5.97347438 +189086,2013-10-25 09:00:00,BMFBOVESPA:MRVE3,5.89503542 +189087,2013-10-28 09:00:00,BMFBOVESPA:MRVE3,6.19672544 +189088,2013-10-29 09:00:00,BMFBOVESPA:MRVE3,6.08811681 +189089,2013-10-30 09:00:00,BMFBOVESPA:MRVE3,5.97950819 +189090,2013-10-31 09:00:00,BMFBOVESPA:MRVE3,5.83469669 +189091,2013-11-01 09:00:00,BMFBOVESPA:MRVE3,5.67178375 +189092,2013-11-04 09:00:00,BMFBOVESPA:MRVE3,5.6476485 +189093,2013-11-05 09:00:00,BMFBOVESPA:MRVE3,5.41836363 +189094,2013-11-06 09:00:00,BMFBOVESPA:MRVE3,5.27958594 +189095,2013-11-07 09:00:00,BMFBOVESPA:MRVE3,5.309755 +189096,2013-11-08 09:00:00,BMFBOVESPA:MRVE3,5.18907875 +189097,2013-11-11 09:00:00,BMFBOVESPA:MRVE3,5.37612694 +189098,2013-11-12 09:00:00,BMFBOVESPA:MRVE3,5.26751831 +189099,2013-11-13 09:00:00,BMFBOVESPA:MRVE3,5.42439744 +189100,2013-11-14 09:00:00,BMFBOVESPA:MRVE3,5.67781756 +189101,2013-11-18 09:00:00,BMFBOVESPA:MRVE3,5.91313625 +189102,2013-11-19 09:00:00,BMFBOVESPA:MRVE3,5.72608806 +189103,2013-11-21 09:00:00,BMFBOVESPA:MRVE3,5.54507369 +189104,2013-11-22 09:00:00,BMFBOVESPA:MRVE3,5.6476485 +189105,2013-11-25 09:00:00,BMFBOVESPA:MRVE3,5.62351325 +189106,2013-11-26 09:00:00,BMFBOVESPA:MRVE3,5.64161469 +189107,2013-11-27 09:00:00,BMFBOVESPA:MRVE3,5.44249948 +189108,2013-11-28 09:00:00,BMFBOVESPA:MRVE3,5.40026219 +189109,2013-11-29 09:00:00,BMFBOVESPA:MRVE3,5.58127656 +189110,2013-12-02 09:00:00,BMFBOVESPA:MRVE3,5.58127656 +189111,2013-12-03 09:00:00,BMFBOVESPA:MRVE3,5.33992406 +189112,2013-12-04 09:00:00,BMFBOVESPA:MRVE3,5.24338306 +189113,2013-12-05 09:00:00,BMFBOVESPA:MRVE3,5.30372119 +189114,2013-12-06 09:00:00,BMFBOVESPA:MRVE3,5.40026219 +189115,2013-12-09 09:00:00,BMFBOVESPA:MRVE3,5.37009313 +189116,2013-12-10 09:00:00,BMFBOVESPA:MRVE3,5.34595788 +189117,2013-12-11 09:00:00,BMFBOVESPA:MRVE3,5.20718019 +189118,2013-12-12 09:00:00,BMFBOVESPA:MRVE3,5.38819456 +189119,2013-12-13 09:00:00,BMFBOVESPA:MRVE3,5.2614845 +189120,2013-12-16 09:00:00,BMFBOVESPA:MRVE3,5.13477444 +189121,2013-12-17 09:00:00,BMFBOVESPA:MRVE3,5.27958594 +189122,2013-12-18 09:00:00,BMFBOVESPA:MRVE3,5.21924781 +189123,2013-12-19 09:00:00,BMFBOVESPA:MRVE3,5.28561975 +189124,2013-12-20 09:00:00,BMFBOVESPA:MRVE3,5.33992406 +189125,2013-12-23 09:00:00,BMFBOVESPA:MRVE3,5.23734925 +189126,2013-12-26 09:00:00,BMFBOVESPA:MRVE3,5.18907875 +189127,2013-12-27 09:00:00,BMFBOVESPA:MRVE3,5.09857156 +189128,2013-12-30 09:00:00,BMFBOVESPA:MRVE3,5.08650394 +189129,2014-01-02 09:00:00,BMFBOVESPA:MRVE3,4.74257663 +189130,2014-01-03 09:00:00,BMFBOVESPA:MRVE3,5.10460538 +189131,2014-01-06 09:00:00,BMFBOVESPA:MRVE3,5.03219963 +189132,2014-01-07 09:00:00,BMFBOVESPA:MRVE3,4.88738812 +189133,2014-01-08 09:00:00,BMFBOVESPA:MRVE3,4.8753205 +189134,2014-01-09 09:00:00,BMFBOVESPA:MRVE3,4.79688094 +189135,2014-01-10 09:00:00,BMFBOVESPA:MRVE3,4.91755719 +189136,2014-01-13 09:00:00,BMFBOVESPA:MRVE3,5.13477444 +189137,2014-01-14 09:00:00,BMFBOVESPA:MRVE3,5.15287588 +189138,2014-01-15 09:00:00,BMFBOVESPA:MRVE3,5.27958594 +189139,2014-01-16 09:00:00,BMFBOVESPA:MRVE3,5.17097731 +189140,2014-01-17 09:00:00,BMFBOVESPA:MRVE3,5.14684206 +189141,2014-01-20 09:00:00,BMFBOVESPA:MRVE3,5.0684025 +189142,2014-01-21 09:00:00,BMFBOVESPA:MRVE3,5.02616581 +189143,2014-01-22 09:00:00,BMFBOVESPA:MRVE3,5.41836363 +189144,2014-01-23 09:00:00,BMFBOVESPA:MRVE3,5.32182263 +189145,2014-01-24 09:00:00,BMFBOVESPA:MRVE3,5.28561975 +189146,2014-01-27 09:00:00,BMFBOVESPA:MRVE3,5.20718019 +189147,2014-01-28 09:00:00,BMFBOVESPA:MRVE3,5.27355213 +189148,2014-01-29 09:00:00,BMFBOVESPA:MRVE3,5.116673 +189149,2014-01-30 09:00:00,BMFBOVESPA:MRVE3,5.06236869 +189150,2014-01-31 09:00:00,BMFBOVESPA:MRVE3,4.97789531 +189151,2014-02-03 09:00:00,BMFBOVESPA:MRVE3,4.8753205 +189152,2014-02-04 09:00:00,BMFBOVESPA:MRVE3,4.82705 +189153,2014-02-05 09:00:00,BMFBOVESPA:MRVE3,5.01409819 +189154,2014-02-06 09:00:00,BMFBOVESPA:MRVE3,5.20114638 +189155,2014-02-07 09:00:00,BMFBOVESPA:MRVE3,5.17097731 +189156,2014-02-10 09:00:00,BMFBOVESPA:MRVE3,5.09857156 +189157,2014-02-11 09:00:00,BMFBOVESPA:MRVE3,5.20718019 +189158,2014-02-12 09:00:00,BMFBOVESPA:MRVE3,5.14684206 +189159,2014-02-13 09:00:00,BMFBOVESPA:MRVE3,5.18907875 +189160,2014-02-14 09:00:00,BMFBOVESPA:MRVE3,5.14684206 +189161,2014-02-17 10:00:00,BMFBOVESPA:MRVE3,5.03219963 +189162,2014-02-18 10:00:00,BMFBOVESPA:MRVE3,4.67620469 +189163,2014-02-19 10:00:00,BMFBOVESPA:MRVE3,4.85721906 +189164,2014-02-20 10:00:00,BMFBOVESPA:MRVE3,4.88135431 +189165,2014-02-21 10:00:00,BMFBOVESPA:MRVE3,4.99599675 +189166,2014-02-24 10:00:00,BMFBOVESPA:MRVE3,4.84515144 +189167,2014-02-25 10:00:00,BMFBOVESPA:MRVE3,4.74861044 +189168,2014-02-26 10:00:00,BMFBOVESPA:MRVE3,4.70637375 +189169,2014-02-27 10:00:00,BMFBOVESPA:MRVE3,4.89342194 +189170,2014-02-28 10:00:00,BMFBOVESPA:MRVE3,4.89945575 +189171,2014-03-05 10:00:00,BMFBOVESPA:MRVE3,4.81498238 +189172,2014-03-06 10:00:00,BMFBOVESPA:MRVE3,5.0684025 +189173,2014-03-07 10:00:00,BMFBOVESPA:MRVE3,4.99599675 +189174,2014-03-10 10:00:00,BMFBOVESPA:MRVE3,4.80894856 +189175,2014-03-11 10:00:00,BMFBOVESPA:MRVE3,4.92962481 +189176,2014-03-12 10:00:00,BMFBOVESPA:MRVE3,5.03823344 +189177,2014-03-13 10:00:00,BMFBOVESPA:MRVE3,5.0684025 +189178,2014-03-14 10:00:00,BMFBOVESPA:MRVE3,4.43485219 +189179,2014-03-17 10:00:00,BMFBOVESPA:MRVE3,4.19349969 +189180,2014-03-18 10:00:00,BMFBOVESPA:MRVE3,4.344345 +189181,2014-03-19 10:00:00,BMFBOVESPA:MRVE3,4.25383781 +189182,2014-03-20 10:00:00,BMFBOVESPA:MRVE3,4.35641263 +189183,2014-03-21 10:00:00,BMFBOVESPA:MRVE3,4.37451406 +189184,2014-03-24 10:00:00,BMFBOVESPA:MRVE3,4.42278456 +189185,2014-03-25 10:00:00,BMFBOVESPA:MRVE3,4.45295363 +189186,2014-03-26 10:00:00,BMFBOVESPA:MRVE3,4.61586656 +189187,2014-03-27 10:00:00,BMFBOVESPA:MRVE3,4.7787795 +189188,2014-03-28 10:00:00,BMFBOVESPA:MRVE3,4.78481331 +189189,2014-03-31 10:00:00,BMFBOVESPA:MRVE3,4.88135431 +189190,2014-04-01 10:00:00,BMFBOVESPA:MRVE3,4.80894856 +189191,2014-04-02 10:00:00,BMFBOVESPA:MRVE3,4.90548956 +189192,2014-04-03 10:00:00,BMFBOVESPA:MRVE3,4.70637375 +189193,2014-04-04 10:00:00,BMFBOVESPA:MRVE3,4.70637375 +189194,2014-04-07 10:00:00,BMFBOVESPA:MRVE3,4.68827231 +189195,2014-04-08 10:00:00,BMFBOVESPA:MRVE3,4.71844138 +189196,2014-04-09 10:00:00,BMFBOVESPA:MRVE3,4.57966369 +189197,2014-04-10 10:00:00,BMFBOVESPA:MRVE3,4.46502125 +189198,2014-04-11 10:00:00,BMFBOVESPA:MRVE3,4.46502125 +189199,2014-04-14 10:00:00,BMFBOVESPA:MRVE3,4.45898744 +189200,2014-04-15 10:00:00,BMFBOVESPA:MRVE3,4.3926155 +189201,2014-04-16 10:00:00,BMFBOVESPA:MRVE3,4.53139319 +189202,2014-04-17 10:00:00,BMFBOVESPA:MRVE3,4.43485219 +189203,2014-04-22 10:00:00,BMFBOVESPA:MRVE3,4.440886 +189204,2014-04-23 10:00:00,BMFBOVESPA:MRVE3,4.28400687 +189205,2014-04-24 10:00:00,BMFBOVESPA:MRVE3,4.344345 +189206,2014-04-25 10:00:00,BMFBOVESPA:MRVE3,4.28400687 +189207,2014-04-28 10:00:00,BMFBOVESPA:MRVE3,4.18746587 +189208,2014-04-29 10:00:00,BMFBOVESPA:MRVE3,4.33831119 +189209,2014-04-30 10:00:00,BMFBOVESPA:MRVE3,4.25987162 +189210,2014-05-02 10:00:00,BMFBOVESPA:MRVE3,4.28400687 +189211,2014-05-05 10:00:00,BMFBOVESPA:MRVE3,4.32624356 +189212,2014-05-06 10:00:00,BMFBOVESPA:MRVE3,4.27797306 +189213,2014-05-07 10:00:00,BMFBOVESPA:MRVE3,4.32624356 +189214,2014-05-08 10:00:00,BMFBOVESPA:MRVE3,4.27797306 +189215,2014-05-09 10:00:00,BMFBOVESPA:MRVE3,4.28400687 +189216,2014-05-12 10:00:00,BMFBOVESPA:MRVE3,4.33831119 +189217,2014-05-13 10:00:00,BMFBOVESPA:MRVE3,4.247804 +189218,2014-05-14 10:00:00,BMFBOVESPA:MRVE3,4.247804 +189219,2014-05-15 10:00:00,BMFBOVESPA:MRVE3,4.247804 +189220,2014-05-16 10:00:00,BMFBOVESPA:MRVE3,4.1599336 +189221,2014-05-19 10:00:00,BMFBOVESPA:MRVE3,4.17884239 +189222,2014-05-20 10:00:00,BMFBOVESPA:MRVE3,4.1599336 +189223,2014-05-21 10:00:00,BMFBOVESPA:MRVE3,4.0969043 +189224,2014-05-22 10:00:00,BMFBOVESPA:MRVE3,4.1599336 +189225,2014-05-23 10:00:00,BMFBOVESPA:MRVE3,4.14102481 +189226,2014-05-26 10:00:00,BMFBOVESPA:MRVE3,4.27338633 +189227,2014-05-27 10:00:00,BMFBOVESPA:MRVE3,4.25447755 +189228,2014-05-28 10:00:00,BMFBOVESPA:MRVE3,4.43726251 +189229,2014-05-29 10:00:00,BMFBOVESPA:MRVE3,4.47508008 +189230,2014-05-30 10:00:00,BMFBOVESPA:MRVE3,4.3301127 +189231,2014-06-02 10:00:00,BMFBOVESPA:MRVE3,4.4561713 +189232,2014-06-03 10:00:00,BMFBOVESPA:MRVE3,4.58222989 +189233,2014-06-04 10:00:00,BMFBOVESPA:MRVE3,4.59483575 +189234,2014-06-05 10:00:00,BMFBOVESPA:MRVE3,4.69568262 +189235,2014-06-06 10:00:00,BMFBOVESPA:MRVE3,4.70198555 +189236,2014-06-09 10:00:00,BMFBOVESPA:MRVE3,4.82804415 +189237,2014-06-10 10:00:00,BMFBOVESPA:MRVE3,4.88477052 +189238,2014-06-11 10:00:00,BMFBOVESPA:MRVE3,4.91628516 +189239,2014-06-13 10:00:00,BMFBOVESPA:MRVE3,4.85325587 +189240,2014-06-16 10:00:00,BMFBOVESPA:MRVE3,4.76501485 +189241,2014-06-17 10:00:00,BMFBOVESPA:MRVE3,4.70828848 +189242,2014-06-18 10:00:00,BMFBOVESPA:MRVE3,4.65786505 +189243,2014-06-20 10:00:00,BMFBOVESPA:MRVE3,4.66416798 +189244,2014-06-23 10:00:00,BMFBOVESPA:MRVE3,4.54441231 +189245,2014-06-24 10:00:00,BMFBOVESPA:MRVE3,4.60113868 +189246,2014-06-25 10:00:00,BMFBOVESPA:MRVE3,4.62004747 +189247,2014-06-26 10:00:00,BMFBOVESPA:MRVE3,4.67677384 +189248,2014-06-27 10:00:00,BMFBOVESPA:MRVE3,4.62004747 +189249,2014-06-30 10:00:00,BMFBOVESPA:MRVE3,4.70198555 +189250,2014-07-01 10:00:00,BMFBOVESPA:MRVE3,4.79022657 +189251,2014-07-02 10:00:00,BMFBOVESPA:MRVE3,4.68307676 +189252,2014-07-03 10:00:00,BMFBOVESPA:MRVE3,4.67677384 +189253,2014-07-04 10:00:00,BMFBOVESPA:MRVE3,4.62004747 +189254,2014-07-07 10:00:00,BMFBOVESPA:MRVE3,4.58853282 +189255,2014-07-08 10:00:00,BMFBOVESPA:MRVE3,4.58222989 +189256,2014-07-10 10:00:00,BMFBOVESPA:MRVE3,4.63265333 +189257,2014-07-11 10:00:00,BMFBOVESPA:MRVE3,4.58222989 +189258,2014-07-14 10:00:00,BMFBOVESPA:MRVE3,4.49398887 +189259,2014-07-15 10:00:00,BMFBOVESPA:MRVE3,4.46877716 +189260,2014-07-16 10:00:00,BMFBOVESPA:MRVE3,4.41835372 +189261,2014-07-17 10:00:00,BMFBOVESPA:MRVE3,4.43095958 +189262,2014-07-18 10:00:00,BMFBOVESPA:MRVE3,4.80913536 +189263,2014-07-21 10:00:00,BMFBOVESPA:MRVE3,4.74610606 +189264,2014-07-22 10:00:00,BMFBOVESPA:MRVE3,4.94779981 +189265,2014-07-23 10:00:00,BMFBOVESPA:MRVE3,4.92258809 +189266,2014-07-24 10:00:00,BMFBOVESPA:MRVE3,4.91628516 +189267,2014-07-25 10:00:00,BMFBOVESPA:MRVE3,4.96040567 +189268,2014-07-28 10:00:00,BMFBOVESPA:MRVE3,4.91628516 +189269,2014-07-29 10:00:00,BMFBOVESPA:MRVE3,4.76501485 +189270,2014-07-30 10:00:00,BMFBOVESPA:MRVE3,4.66416798 +189271,2014-07-31 10:00:00,BMFBOVESPA:MRVE3,4.58853282 +189272,2014-08-01 10:00:00,BMFBOVESPA:MRVE3,4.60113868 +189273,2014-08-04 10:00:00,BMFBOVESPA:MRVE3,4.67047091 +189274,2014-08-05 10:00:00,BMFBOVESPA:MRVE3,4.7965295 +189275,2014-08-06 10:00:00,BMFBOVESPA:MRVE3,4.66416798 +189276,2014-08-07 10:00:00,BMFBOVESPA:MRVE3,4.66416798 +189277,2014-08-08 10:00:00,BMFBOVESPA:MRVE3,4.67047091 +189278,2014-08-11 10:00:00,BMFBOVESPA:MRVE3,4.81543829 +189279,2014-08-12 10:00:00,BMFBOVESPA:MRVE3,4.65156212 +189280,2014-08-13 10:00:00,BMFBOVESPA:MRVE3,4.70198555 +189281,2014-08-14 10:00:00,BMFBOVESPA:MRVE3,4.60113868 +189282,2014-08-15 10:00:00,BMFBOVESPA:MRVE3,4.92889102 +189283,2014-08-18 10:00:00,BMFBOVESPA:MRVE3,5.01082911 +189284,2014-08-19 10:00:00,BMFBOVESPA:MRVE3,5.0927672 +189285,2014-08-20 10:00:00,BMFBOVESPA:MRVE3,5.16840235 +189286,2014-08-21 10:00:00,BMFBOVESPA:MRVE3,5.13058477 +189287,2014-08-22 10:00:00,BMFBOVESPA:MRVE3,5.16209942 +189288,2014-08-25 10:00:00,BMFBOVESPA:MRVE3,5.2629463 +189289,2014-08-26 10:00:00,BMFBOVESPA:MRVE3,5.43942833 +189290,2014-08-27 10:00:00,BMFBOVESPA:MRVE3,5.63481915 +189291,2014-08-28 10:00:00,BMFBOVESPA:MRVE3,5.69784845 +189292,2014-08-29 10:00:00,BMFBOVESPA:MRVE3,5.74827188 +189293,2014-09-01 10:00:00,BMFBOVESPA:MRVE3,5.88063341 +189294,2014-09-02 10:00:00,BMFBOVESPA:MRVE3,5.96887442 +189295,2014-09-03 10:00:00,BMFBOVESPA:MRVE3,5.88063341 +189296,2014-09-04 10:00:00,BMFBOVESPA:MRVE3,5.91214806 +189297,2014-09-05 10:00:00,BMFBOVESPA:MRVE3,5.89323927 +189298,2014-09-08 10:00:00,BMFBOVESPA:MRVE3,5.52766997 +189299,2014-09-09 10:00:00,BMFBOVESPA:MRVE3,5.52136641 +189300,2014-09-10 10:00:00,BMFBOVESPA:MRVE3,5.28815802 +189301,2014-09-11 10:00:00,BMFBOVESPA:MRVE3,5.48985177 +189302,2014-09-12 10:00:00,BMFBOVESPA:MRVE3,5.35749024 +189303,2014-09-15 10:00:00,BMFBOVESPA:MRVE3,5.52766997 +189304,2014-09-16 10:00:00,BMFBOVESPA:MRVE3,5.41421661 +189305,2014-09-17 10:00:00,BMFBOVESPA:MRVE3,5.41421661 +189306,2014-09-18 10:00:00,BMFBOVESPA:MRVE3,5.26924923 +189307,2014-09-19 10:00:00,BMFBOVESPA:MRVE3,5.25034044 +189308,2014-09-22 10:00:00,BMFBOVESPA:MRVE3,5.15579649 +189309,2014-09-23 10:00:00,BMFBOVESPA:MRVE3,5.0927672 +189310,2014-09-24 10:00:00,BMFBOVESPA:MRVE3,5.00452618 +189311,2014-09-25 10:00:00,BMFBOVESPA:MRVE3,4.9667086 +189312,2014-09-26 10:00:00,BMFBOVESPA:MRVE3,5.20621993 +189313,2014-09-29 10:00:00,BMFBOVESPA:MRVE3,4.90998223 +189314,2014-09-30 10:00:00,BMFBOVESPA:MRVE3,5.17470528 +189315,2014-10-01 10:00:00,BMFBOVESPA:MRVE3,4.95410274 +189316,2014-10-02 10:00:00,BMFBOVESPA:MRVE3,4.95410274 +189317,2014-10-03 10:00:00,BMFBOVESPA:MRVE3,5.14319063 +189318,2014-10-06 10:00:00,BMFBOVESPA:MRVE3,5.37009673 +189319,2014-10-07 10:00:00,BMFBOVESPA:MRVE3,5.42682247 +189320,2014-10-08 10:00:00,BMFBOVESPA:MRVE3,5.40791368 +189321,2014-10-09 10:00:00,BMFBOVESPA:MRVE3,5.38270196 +189322,2014-10-10 10:00:00,BMFBOVESPA:MRVE3,5.23143165 +189323,2014-10-13 10:00:00,BMFBOVESPA:MRVE3,5.35749024 +189324,2014-10-14 10:00:00,BMFBOVESPA:MRVE3,5.2629463 +189325,2014-10-15 10:00:00,BMFBOVESPA:MRVE3,5.11797891 +189326,2014-10-16 10:00:00,BMFBOVESPA:MRVE3,5.11797891 +189327,2014-10-17 10:00:00,BMFBOVESPA:MRVE3,5.09907012 +189328,2014-10-20 09:00:00,BMFBOVESPA:MRVE3,5.06125255 +189329,2014-10-21 09:00:00,BMFBOVESPA:MRVE3,4.80283243 +189330,2014-10-22 09:00:00,BMFBOVESPA:MRVE3,4.79022657 +189331,2014-10-23 09:00:00,BMFBOVESPA:MRVE3,4.54441231 +189332,2014-10-24 09:00:00,BMFBOVESPA:MRVE3,4.60744161 +189333,2014-10-27 09:00:00,BMFBOVESPA:MRVE3,4.66416798 +189334,2014-10-28 09:00:00,BMFBOVESPA:MRVE3,4.85325587 +189335,2014-10-29 09:00:00,BMFBOVESPA:MRVE3,4.75871192 +189336,2014-10-30 09:00:00,BMFBOVESPA:MRVE3,4.9036793 +189337,2014-10-31 09:00:00,BMFBOVESPA:MRVE3,5.16840235 +189338,2014-11-03 09:00:00,BMFBOVESPA:MRVE3,5.13058477 +189339,2014-11-04 09:00:00,BMFBOVESPA:MRVE3,5.11797891 +189340,2014-11-05 09:00:00,BMFBOVESPA:MRVE3,4.97931446 +189341,2014-11-06 09:00:00,BMFBOVESPA:MRVE3,4.84065001 +189342,2014-11-07 09:00:00,BMFBOVESPA:MRVE3,4.91628516 +189343,2014-11-10 09:00:00,BMFBOVESPA:MRVE3,4.91628516 +189344,2014-11-11 09:00:00,BMFBOVESPA:MRVE3,4.88477052 +189345,2014-11-12 09:00:00,BMFBOVESPA:MRVE3,4.94779981 +189346,2014-11-13 09:00:00,BMFBOVESPA:MRVE3,4.74610606 +189347,2014-11-14 09:00:00,BMFBOVESPA:MRVE3,4.71459141 +189348,2014-11-17 09:00:00,BMFBOVESPA:MRVE3,4.75871192 +189349,2014-11-18 09:00:00,BMFBOVESPA:MRVE3,4.85325587 +189350,2014-11-19 09:00:00,BMFBOVESPA:MRVE3,5.01082911 +189351,2014-11-21 09:00:00,BMFBOVESPA:MRVE3,5.36379317 +189352,2014-11-24 09:00:00,BMFBOVESPA:MRVE3,5.4331254 +189353,2014-11-25 09:00:00,BMFBOVESPA:MRVE3,5.56548692 +189354,2014-11-26 09:00:00,BMFBOVESPA:MRVE3,5.51506348 +189355,2014-11-27 09:00:00,BMFBOVESPA:MRVE3,5.42051954 +189356,2014-11-28 09:00:00,BMFBOVESPA:MRVE3,5.38900489 +189357,2014-12-01 09:00:00,BMFBOVESPA:MRVE3,5.16840235 +189358,2014-12-02 09:00:00,BMFBOVESPA:MRVE3,5.1368877 +189359,2014-12-03 09:00:00,BMFBOVESPA:MRVE3,5.23143165 +189360,2014-12-04 09:00:00,BMFBOVESPA:MRVE3,5.17470528 +189361,2014-12-05 09:00:00,BMFBOVESPA:MRVE3,5.21882579 +189362,2014-12-08 09:00:00,BMFBOVESPA:MRVE3,5.1368877 +189363,2014-12-09 09:00:00,BMFBOVESPA:MRVE3,5.0927672 +189364,2014-12-10 09:00:00,BMFBOVESPA:MRVE3,4.97301153 +189365,2014-12-11 09:00:00,BMFBOVESPA:MRVE3,4.8595588 +189366,2014-12-12 09:00:00,BMFBOVESPA:MRVE3,4.63895626 +189367,2014-12-15 09:00:00,BMFBOVESPA:MRVE3,4.52550352 +189368,2014-12-16 09:00:00,BMFBOVESPA:MRVE3,4.53180645 +189369,2014-12-17 09:00:00,BMFBOVESPA:MRVE3,4.64525919 +189370,2014-12-18 09:00:00,BMFBOVESPA:MRVE3,4.57592696 +189371,2014-12-19 09:00:00,BMFBOVESPA:MRVE3,4.66416798 +189372,2014-12-22 09:00:00,BMFBOVESPA:MRVE3,4.75871192 +189373,2014-12-23 09:00:00,BMFBOVESPA:MRVE3,4.8595588 +189374,2014-12-26 09:00:00,BMFBOVESPA:MRVE3,4.79022657 +189375,2014-12-29 09:00:00,BMFBOVESPA:MRVE3,4.80283243 +189376,2014-12-30 09:00:00,BMFBOVESPA:MRVE3,4.72719727 +189377,2015-01-02 09:00:00,BMFBOVESPA:MRVE3,4.55701817 +189378,2015-01-05 09:00:00,BMFBOVESPA:MRVE3,4.47508008 +189379,2015-01-06 09:00:00,BMFBOVESPA:MRVE3,4.55701817 +189380,2015-01-07 09:00:00,BMFBOVESPA:MRVE3,4.74610606 +189381,2015-01-08 09:00:00,BMFBOVESPA:MRVE3,4.77131778 +189382,2015-01-09 09:00:00,BMFBOVESPA:MRVE3,4.5633211 +189383,2015-01-12 09:00:00,BMFBOVESPA:MRVE3,4.44986837 +189384,2015-01-13 09:00:00,BMFBOVESPA:MRVE3,4.51289766 +189385,2015-01-14 09:00:00,BMFBOVESPA:MRVE3,4.42465665 +189386,2015-01-15 09:00:00,BMFBOVESPA:MRVE3,4.32380977 +189387,2015-01-16 09:00:00,BMFBOVESPA:MRVE3,4.43095958 +189388,2015-01-19 09:00:00,BMFBOVESPA:MRVE3,4.30490098 +189389,2015-01-20 09:00:00,BMFBOVESPA:MRVE3,4.44356544 +189390,2015-01-21 09:00:00,BMFBOVESPA:MRVE3,4.48138301 +189391,2015-01-22 09:00:00,BMFBOVESPA:MRVE3,4.55071524 +189392,2015-01-23 09:00:00,BMFBOVESPA:MRVE3,4.47508008 +189393,2015-01-26 09:00:00,BMFBOVESPA:MRVE3,4.393142 +189394,2015-01-27 09:00:00,BMFBOVESPA:MRVE3,4.36162735 +189395,2015-01-28 09:00:00,BMFBOVESPA:MRVE3,4.34902149 +189396,2015-01-29 09:00:00,BMFBOVESPA:MRVE3,4.41835372 +189397,2015-01-30 09:00:00,BMFBOVESPA:MRVE3,4.35532442 +189398,2015-02-02 09:00:00,BMFBOVESPA:MRVE3,4.41205079 +189399,2015-02-03 09:00:00,BMFBOVESPA:MRVE3,4.39944493 +189400,2015-02-04 09:00:00,BMFBOVESPA:MRVE3,4.40574786 +189401,2015-02-05 09:00:00,BMFBOVESPA:MRVE3,4.53810938 +189402,2015-02-06 09:00:00,BMFBOVESPA:MRVE3,4.43726251 +189403,2015-02-09 09:00:00,BMFBOVESPA:MRVE3,4.5633211 +189404,2015-02-10 09:00:00,BMFBOVESPA:MRVE3,4.46247423 +189405,2015-02-11 09:00:00,BMFBOVESPA:MRVE3,4.3301127 +189406,2015-02-12 09:00:00,BMFBOVESPA:MRVE3,4.39944493 +189407,2015-02-13 09:00:00,BMFBOVESPA:MRVE3,4.53810938 +189408,2015-02-18 09:00:00,BMFBOVESPA:MRVE3,4.58853282 +189409,2015-02-19 09:00:00,BMFBOVESPA:MRVE3,4.67677384 +189410,2015-02-20 09:00:00,BMFBOVESPA:MRVE3,4.60113868 +189411,2015-02-23 10:00:00,BMFBOVESPA:MRVE3,4.4561713 +189412,2015-02-24 10:00:00,BMFBOVESPA:MRVE3,4.43095958 +189413,2015-02-25 10:00:00,BMFBOVESPA:MRVE3,4.38053614 +189414,2015-02-26 10:00:00,BMFBOVESPA:MRVE3,4.48138301 +189415,2015-02-27 10:00:00,BMFBOVESPA:MRVE3,4.28599219 +189416,2015-03-02 10:00:00,BMFBOVESPA:MRVE3,4.4561713 +189417,2015-03-03 10:00:00,BMFBOVESPA:MRVE3,4.47508008 +189418,2015-03-04 10:00:00,BMFBOVESPA:MRVE3,4.2229629 +189419,2015-03-05 10:00:00,BMFBOVESPA:MRVE3,4.15363067 +189420,2015-03-06 10:00:00,BMFBOVESPA:MRVE3,4.34271856 +189421,2015-03-09 10:00:00,BMFBOVESPA:MRVE3,4.25447755 +189422,2015-03-10 10:00:00,BMFBOVESPA:MRVE3,4.31750684 +189423,2015-03-11 10:00:00,BMFBOVESPA:MRVE3,4.38053614 +189424,2015-03-12 10:00:00,BMFBOVESPA:MRVE3,4.38053614 +189425,2015-03-13 10:00:00,BMFBOVESPA:MRVE3,4.36793028 +189426,2015-03-16 10:00:00,BMFBOVESPA:MRVE3,4.43095958 +189427,2015-03-17 10:00:00,BMFBOVESPA:MRVE3,4.60113868 +189428,2015-03-18 10:00:00,BMFBOVESPA:MRVE3,4.72089434 +189429,2015-03-19 10:00:00,BMFBOVESPA:MRVE3,4.73980313 +189430,2015-03-20 10:00:00,BMFBOVESPA:MRVE3,4.97301153 +189431,2015-03-23 10:00:00,BMFBOVESPA:MRVE3,4.9667086 +189432,2015-03-24 10:00:00,BMFBOVESPA:MRVE3,5.05495025 +189433,2015-03-25 10:00:00,BMFBOVESPA:MRVE3,5.03604083 +189434,2015-03-26 10:00:00,BMFBOVESPA:MRVE3,4.99822325 +189435,2015-03-27 10:00:00,BMFBOVESPA:MRVE3,4.94149688 +189436,2015-03-30 10:00:00,BMFBOVESPA:MRVE3,5.03604083 +189437,2015-03-31 10:00:00,BMFBOVESPA:MRVE3,5.06125255 +189438,2015-04-01 10:00:00,BMFBOVESPA:MRVE3,5.13058477 +189439,2015-04-02 10:00:00,BMFBOVESPA:MRVE3,5.25034044 +189440,2015-04-06 10:00:00,BMFBOVESPA:MRVE3,5.42682247 +189441,2015-04-07 10:00:00,BMFBOVESPA:MRVE3,5.42051954 +189442,2015-04-08 10:00:00,BMFBOVESPA:MRVE3,5.47094298 +189443,2015-04-09 10:00:00,BMFBOVESPA:MRVE3,5.53397227 +189444,2015-04-10 10:00:00,BMFBOVESPA:MRVE3,5.40161075 +189445,2015-04-13 10:00:00,BMFBOVESPA:MRVE3,5.40791368 +189446,2015-04-14 10:00:00,BMFBOVESPA:MRVE3,5.35749024 +189447,2015-04-15 10:00:00,BMFBOVESPA:MRVE3,5.43942833 +189448,2015-04-16 10:00:00,BMFBOVESPA:MRVE3,5.39530782 +189449,2015-04-17 10:00:00,BMFBOVESPA:MRVE3,5.48985177 +189450,2015-04-20 10:00:00,BMFBOVESPA:MRVE3,5.29446095 +189451,2015-04-22 10:00:00,BMFBOVESPA:MRVE3,5.33227852 +189452,2015-04-23 10:00:00,BMFBOVESPA:MRVE3,5.52766997 +189453,2015-04-24 10:00:00,BMFBOVESPA:MRVE3,5.50876056 +189454,2015-04-27 10:00:00,BMFBOVESPA:MRVE3,5.42051954 +189455,2015-04-28 10:00:00,BMFBOVESPA:MRVE3,5.2629463 +189456,2015-04-29 10:00:00,BMFBOVESPA:MRVE3,5.10537305 +189457,2015-04-30 10:00:00,BMFBOVESPA:MRVE3,5.199917 +189458,2015-05-04 10:00:00,BMFBOVESPA:MRVE3,5.19841256 +189459,2015-05-05 10:00:00,BMFBOVESPA:MRVE3,5.19179881 +189460,2015-05-06 10:00:00,BMFBOVESPA:MRVE3,5.22486759 +189461,2015-05-07 10:00:00,BMFBOVESPA:MRVE3,5.05952368 +189462,2015-05-08 10:00:00,BMFBOVESPA:MRVE3,5.14550251 +189463,2015-05-11 10:00:00,BMFBOVESPA:MRVE3,5.09920622 +189464,2015-05-12 10:00:00,BMFBOVESPA:MRVE3,5.15873002 +189465,2015-05-13 10:00:00,BMFBOVESPA:MRVE3,5.0264549 +189466,2015-05-14 10:00:00,BMFBOVESPA:MRVE3,5.11904749 +189467,2015-05-15 10:00:00,BMFBOVESPA:MRVE3,5.38359774 +189468,2015-05-18 10:00:00,BMFBOVESPA:MRVE3,5.38359774 +189469,2015-05-19 10:00:00,BMFBOVESPA:MRVE3,5.38359774 +189470,2015-05-20 10:00:00,BMFBOVESPA:MRVE3,5.39682526 +189471,2015-05-21 10:00:00,BMFBOVESPA:MRVE3,5.2843914 +189472,2015-05-22 10:00:00,BMFBOVESPA:MRVE3,5.17195754 +189473,2015-05-25 10:00:00,BMFBOVESPA:MRVE3,5.14550251 +189474,2015-05-26 10:00:00,BMFBOVESPA:MRVE3,5.12566124 +189475,2015-05-27 10:00:00,BMFBOVESPA:MRVE3,5.22486759 +189476,2015-05-28 10:00:00,BMFBOVESPA:MRVE3,5.11904749 +189477,2015-05-29 10:00:00,BMFBOVESPA:MRVE3,5.0264549 +189478,2015-06-01 10:00:00,BMFBOVESPA:MRVE3,5.19179881 +189479,2015-06-02 10:00:00,BMFBOVESPA:MRVE3,5.23148135 +189480,2015-06-03 10:00:00,BMFBOVESPA:MRVE3,5.30423333 +189481,2015-06-05 10:00:00,BMFBOVESPA:MRVE3,5.22486759 +189482,2015-06-08 10:00:00,BMFBOVESPA:MRVE3,5.19179881 +189483,2015-06-09 10:00:00,BMFBOVESPA:MRVE3,5.09920622 +189484,2015-06-10 10:00:00,BMFBOVESPA:MRVE3,5.19179881 +189485,2015-06-11 10:00:00,BMFBOVESPA:MRVE3,5.18518505 +189486,2015-06-12 10:00:00,BMFBOVESPA:MRVE3,5.10581997 +189487,2015-06-15 10:00:00,BMFBOVESPA:MRVE3,5.07275119 +189488,2015-06-16 10:00:00,BMFBOVESPA:MRVE3,5.0859787 +189489,2015-06-17 10:00:00,BMFBOVESPA:MRVE3,5.07275119 +189490,2015-06-18 10:00:00,BMFBOVESPA:MRVE3,5.12566124 +189491,2015-06-19 10:00:00,BMFBOVESPA:MRVE3,5.07275119 +189492,2015-06-22 10:00:00,BMFBOVESPA:MRVE3,5.09920622 +189493,2015-06-23 10:00:00,BMFBOVESPA:MRVE3,5.05952368 +189494,2015-06-24 10:00:00,BMFBOVESPA:MRVE3,5.07936495 +189495,2015-06-25 10:00:00,BMFBOVESPA:MRVE3,5.19179881 +189496,2015-06-26 10:00:00,BMFBOVESPA:MRVE3,5.29100515 +189497,2015-06-29 10:00:00,BMFBOVESPA:MRVE3,5.09259246 +189498,2015-06-30 10:00:00,BMFBOVESPA:MRVE3,5.16534378 +189499,2015-07-01 10:00:00,BMFBOVESPA:MRVE3,5.07275119 +189500,2015-07-02 10:00:00,BMFBOVESPA:MRVE3,5.15873002 +189501,2015-07-03 10:00:00,BMFBOVESPA:MRVE3,5.132275 +189502,2015-07-06 10:00:00,BMFBOVESPA:MRVE3,5.11904749 +189503,2015-07-07 10:00:00,BMFBOVESPA:MRVE3,5.12566124 +189504,2015-07-08 10:00:00,BMFBOVESPA:MRVE3,5.22486759 +189505,2015-07-10 10:00:00,BMFBOVESPA:MRVE3,5.21164008 +189506,2015-07-13 10:00:00,BMFBOVESPA:MRVE3,5.2380951 +189507,2015-07-14 10:00:00,BMFBOVESPA:MRVE3,5.25132262 +189508,2015-07-15 10:00:00,BMFBOVESPA:MRVE3,5.31084642 +189509,2015-07-16 10:00:00,BMFBOVESPA:MRVE3,5.38359774 +189510,2015-07-17 10:00:00,BMFBOVESPA:MRVE3,5.27116388 +189511,2015-07-20 10:00:00,BMFBOVESPA:MRVE3,5.19179881 +189512,2015-07-21 10:00:00,BMFBOVESPA:MRVE3,5.18518505 +189513,2015-07-22 10:00:00,BMFBOVESPA:MRVE3,5.22486759 +189514,2015-07-23 10:00:00,BMFBOVESPA:MRVE3,5.07936495 +189515,2015-07-24 10:00:00,BMFBOVESPA:MRVE3,4.92063479 +189516,2015-07-27 10:00:00,BMFBOVESPA:MRVE3,4.9801586 +189517,2015-07-28 10:00:00,BMFBOVESPA:MRVE3,4.92724855 +189518,2015-07-29 10:00:00,BMFBOVESPA:MRVE3,5.01322738 +189519,2015-07-30 10:00:00,BMFBOVESPA:MRVE3,4.89417977 +189520,2015-07-31 10:00:00,BMFBOVESPA:MRVE3,5.09259246 +189521,2015-08-03 10:00:00,BMFBOVESPA:MRVE3,4.99338611 +189522,2015-08-04 10:00:00,BMFBOVESPA:MRVE3,4.96031733 +189523,2015-08-05 10:00:00,BMFBOVESPA:MRVE3,4.86111099 +189524,2015-08-06 10:00:00,BMFBOVESPA:MRVE3,4.83465596 +189525,2015-08-07 10:00:00,BMFBOVESPA:MRVE3,4.71560834 +189526,2015-08-10 10:00:00,BMFBOVESPA:MRVE3,4.68915332 +189527,2015-08-11 10:00:00,BMFBOVESPA:MRVE3,4.62962951 +189528,2015-08-12 10:00:00,BMFBOVESPA:MRVE3,4.56349195 +189529,2015-08-13 10:00:00,BMFBOVESPA:MRVE3,4.50396814 +189530,2015-08-14 10:00:00,BMFBOVESPA:MRVE3,4.53042316 +189531,2015-08-17 10:00:00,BMFBOVESPA:MRVE3,4.69576707 +189532,2015-08-18 10:00:00,BMFBOVESPA:MRVE3,4.49735438 +189533,2015-08-19 10:00:00,BMFBOVESPA:MRVE3,4.4642856 +189534,2015-08-20 10:00:00,BMFBOVESPA:MRVE3,4.48412687 +189535,2015-08-21 10:00:00,BMFBOVESPA:MRVE3,4.34523798 +189536,2015-08-24 10:00:00,BMFBOVESPA:MRVE3,4.17328032 +189537,2015-08-25 10:00:00,BMFBOVESPA:MRVE3,4.24603164 +189538,2015-08-26 10:00:00,BMFBOVESPA:MRVE3,4.36507925 +189539,2015-08-27 10:00:00,BMFBOVESPA:MRVE3,4.47751311 +189540,2015-08-28 10:00:00,BMFBOVESPA:MRVE3,4.3584655 +189541,2015-08-31 10:00:00,BMFBOVESPA:MRVE3,4.21296285 +189542,2015-09-01 10:00:00,BMFBOVESPA:MRVE3,4.04761894 +189543,2015-09-02 10:00:00,BMFBOVESPA:MRVE3,4.00132265 +189544,2015-09-03 10:00:00,BMFBOVESPA:MRVE3,4.14682529 +189545,2015-09-04 10:00:00,BMFBOVESPA:MRVE3,4.14021153 +189546,2015-09-08 10:00:00,BMFBOVESPA:MRVE3,4.18650783 +189547,2015-09-09 10:00:00,BMFBOVESPA:MRVE3,4.19973534 +189548,2015-09-10 10:00:00,BMFBOVESPA:MRVE3,4.04761894 +189549,2015-09-11 10:00:00,BMFBOVESPA:MRVE3,4.16666656 +189550,2015-09-14 10:00:00,BMFBOVESPA:MRVE3,4.21296285 +189551,2015-09-15 10:00:00,BMFBOVESPA:MRVE3,4.37830676 +189552,2015-09-16 10:00:00,BMFBOVESPA:MRVE3,4.58333321 +189553,2015-09-17 10:00:00,BMFBOVESPA:MRVE3,4.53703692 +189554,2015-09-18 10:00:00,BMFBOVESPA:MRVE3,4.39153428 +189555,2015-09-21 10:00:00,BMFBOVESPA:MRVE3,4.25264539 +189556,2015-09-22 10:00:00,BMFBOVESPA:MRVE3,4.23941788 +189557,2015-09-23 10:00:00,BMFBOVESPA:MRVE3,4.17328032 +189558,2015-09-24 10:00:00,BMFBOVESPA:MRVE3,4.26587291 +189559,2015-09-25 10:00:00,BMFBOVESPA:MRVE3,4.11375651 +189560,2015-09-28 10:00:00,BMFBOVESPA:MRVE3,4.09391524 +189561,2015-09-29 10:00:00,BMFBOVESPA:MRVE3,4.1600528 +189562,2015-09-30 10:00:00,BMFBOVESPA:MRVE3,4.02777767 +189563,2015-10-01 10:00:00,BMFBOVESPA:MRVE3,4.23280412 +189564,2015-10-02 10:00:00,BMFBOVESPA:MRVE3,4.36507925 +189565,2015-10-05 10:00:00,BMFBOVESPA:MRVE3,4.43783057 +189566,2015-10-06 10:00:00,BMFBOVESPA:MRVE3,4.43783057 +189567,2015-10-07 10:00:00,BMFBOVESPA:MRVE3,4.616402 +189568,2015-10-08 10:00:00,BMFBOVESPA:MRVE3,4.58333321 +189569,2015-10-09 10:00:00,BMFBOVESPA:MRVE3,4.74867713 +189570,2015-10-13 10:00:00,BMFBOVESPA:MRVE3,4.68915332 +189571,2015-10-14 10:00:00,BMFBOVESPA:MRVE3,4.66931205 +189572,2015-10-15 10:00:00,BMFBOVESPA:MRVE3,4.78174591 +189573,2015-10-16 10:00:00,BMFBOVESPA:MRVE3,4.80158718 +189574,2015-10-19 09:00:00,BMFBOVESPA:MRVE3,4.98677236 +189575,2015-10-20 09:00:00,BMFBOVESPA:MRVE3,4.90079352 +189576,2015-10-21 09:00:00,BMFBOVESPA:MRVE3,4.90740728 +189577,2015-10-22 09:00:00,BMFBOVESPA:MRVE3,4.88095225 +189578,2015-10-23 09:00:00,BMFBOVESPA:MRVE3,4.80158718 +189579,2015-10-26 09:00:00,BMFBOVESPA:MRVE3,4.82142845 +189580,2015-10-27 09:00:00,BMFBOVESPA:MRVE3,4.78174591 +189581,2015-10-28 09:00:00,BMFBOVESPA:MRVE3,4.84126972 +189582,2015-10-29 09:00:00,BMFBOVESPA:MRVE3,4.80820093 +189583,2015-10-30 09:00:00,BMFBOVESPA:MRVE3,4.90740728 +189584,2015-11-03 09:00:00,BMFBOVESPA:MRVE3,5.15211627 +189585,2015-11-04 09:00:00,BMFBOVESPA:MRVE3,5.25132262 +189586,2015-11-05 09:00:00,BMFBOVESPA:MRVE3,5.36375647 +189587,2015-11-06 09:00:00,BMFBOVESPA:MRVE3,5.25132262 +189588,2015-11-09 09:00:00,BMFBOVESPA:MRVE3,5.33068769 +189589,2015-11-10 09:00:00,BMFBOVESPA:MRVE3,5.30423333 +189590,2015-11-11 09:00:00,BMFBOVESPA:MRVE3,5.50925912 +189591,2015-11-12 09:00:00,BMFBOVESPA:MRVE3,5.48941785 +189592,2015-11-13 09:00:00,BMFBOVESPA:MRVE3,5.63492115 +189593,2015-11-16 09:00:00,BMFBOVESPA:MRVE3,5.7539681 +189594,2015-11-17 09:00:00,BMFBOVESPA:MRVE3,5.9523808 +189595,2015-11-18 09:00:00,BMFBOVESPA:MRVE3,5.6944443 +189596,2015-11-19 09:00:00,BMFBOVESPA:MRVE3,5.84656069 +189597,2015-11-23 09:00:00,BMFBOVESPA:MRVE3,5.81349191 +189598,2015-11-24 09:00:00,BMFBOVESPA:MRVE3,5.82010567 +189599,2015-11-25 09:00:00,BMFBOVESPA:MRVE3,5.68121678 +189600,2015-11-26 09:00:00,BMFBOVESPA:MRVE3,5.82671943 +189601,2015-11-27 09:00:00,BMFBOVESPA:MRVE3,5.67460303 +189602,2015-11-30 09:00:00,BMFBOVESPA:MRVE3,5.46296282 +189603,2015-12-01 09:00:00,BMFBOVESPA:MRVE3,5.68783054 +189604,2015-12-02 09:00:00,BMFBOVESPA:MRVE3,5.52910039 +189605,2015-12-03 09:00:00,BMFBOVESPA:MRVE3,5.83333318 +189606,2015-12-04 09:00:00,BMFBOVESPA:MRVE3,5.78703689 +189607,2015-12-07 09:00:00,BMFBOVESPA:MRVE3,5.93253953 +189608,2015-12-08 09:00:00,BMFBOVESPA:MRVE3,5.7539681 +189609,2015-12-09 09:00:00,BMFBOVESPA:MRVE3,5.86640196 +189610,2015-12-10 09:00:00,BMFBOVESPA:MRVE3,5.7539681 +189611,2015-12-11 09:00:00,BMFBOVESPA:MRVE3,5.79365064 +189612,2015-12-14 09:00:00,BMFBOVESPA:MRVE3,5.74735435 +189613,2015-12-15 09:00:00,BMFBOVESPA:MRVE3,5.70767181 +189614,2015-12-16 09:00:00,BMFBOVESPA:MRVE3,5.58862419 +189615,2015-12-17 09:00:00,BMFBOVESPA:MRVE3,5.91931202 +189616,2015-12-18 09:00:00,BMFBOVESPA:MRVE3,5.78703689 +189617,2015-12-21 09:00:00,BMFBOVESPA:MRVE3,5.71428557 +189618,2015-12-22 09:00:00,BMFBOVESPA:MRVE3,5.65476176 +189619,2015-12-23 09:00:00,BMFBOVESPA:MRVE3,5.68783054 +189620,2015-12-28 09:00:00,BMFBOVESPA:MRVE3,5.84656069 +189621,2015-12-29 09:00:00,BMFBOVESPA:MRVE3,5.78703689 +189622,2015-12-30 09:00:00,BMFBOVESPA:MRVE3,5.74074059 +189623,2016-01-04 09:00:00,BMFBOVESPA:MRVE3,5.50925912 +189624,2016-01-05 09:00:00,BMFBOVESPA:MRVE3,5.61507922 +189625,2016-01-06 09:00:00,BMFBOVESPA:MRVE3,5.48280409 +189626,2016-01-07 09:00:00,BMFBOVESPA:MRVE3,5.45634906 +189627,2016-01-08 09:00:00,BMFBOVESPA:MRVE3,5.46296282 +189628,2016-01-11 09:00:00,BMFBOVESPA:MRVE3,5.56216917 +189629,2016-01-12 09:00:00,BMFBOVESPA:MRVE3,5.68121678 +189630,2016-01-13 09:00:00,BMFBOVESPA:MRVE3,5.55555541 +189631,2016-01-14 09:00:00,BMFBOVESPA:MRVE3,5.55555541 +189632,2016-01-15 09:00:00,BMFBOVESPA:MRVE3,5.48941785 +189633,2016-01-18 09:00:00,BMFBOVESPA:MRVE3,5.39682526 +189634,2016-01-19 09:00:00,BMFBOVESPA:MRVE3,5.39682526 +189635,2016-01-20 09:00:00,BMFBOVESPA:MRVE3,5.35714272 +189636,2016-01-21 09:00:00,BMFBOVESPA:MRVE3,5.47619033 +189637,2016-01-22 09:00:00,BMFBOVESPA:MRVE3,5.68783054 +189638,2016-01-26 09:00:00,BMFBOVESPA:MRVE3,5.70767181 +189639,2016-01-27 09:00:00,BMFBOVESPA:MRVE3,5.87301572 +189640,2016-01-28 09:00:00,BMFBOVESPA:MRVE3,5.87301572 +189641,2016-01-29 09:00:00,BMFBOVESPA:MRVE3,6.05158714 +189642,2016-02-01 09:00:00,BMFBOVESPA:MRVE3,6.05158714 +189643,2016-02-02 09:00:00,BMFBOVESPA:MRVE3,6.01851836 +189644,2016-02-03 09:00:00,BMFBOVESPA:MRVE3,6.04497339 +189645,2016-02-04 09:00:00,BMFBOVESPA:MRVE3,6.05158714 +189646,2016-02-05 09:00:00,BMFBOVESPA:MRVE3,6.05158714 +189647,2016-02-10 09:00:00,BMFBOVESPA:MRVE3,5.93253953 +189648,2016-02-11 09:00:00,BMFBOVESPA:MRVE3,6.01851836 +189649,2016-02-12 09:00:00,BMFBOVESPA:MRVE3,5.87962948 +189650,2016-02-15 09:00:00,BMFBOVESPA:MRVE3,5.97222207 +189651,2016-02-16 09:00:00,BMFBOVESPA:MRVE3,5.98544958 +189652,2016-02-17 09:00:00,BMFBOVESPA:MRVE3,6.11772471 +189653,2016-02-18 09:00:00,BMFBOVESPA:MRVE3,6.23677233 +189654,2016-02-19 09:00:00,BMFBOVESPA:MRVE3,6.45502629 +189655,2016-02-22 10:00:00,BMFBOVESPA:MRVE3,6.60714269 +189656,2016-02-23 10:00:00,BMFBOVESPA:MRVE3,6.49470883 +189657,2016-02-24 10:00:00,BMFBOVESPA:MRVE3,6.77910035 +189658,2016-02-25 10:00:00,BMFBOVESPA:MRVE3,6.76587284 +189659,2016-02-26 10:00:00,BMFBOVESPA:MRVE3,6.81216914 +189660,2016-02-29 10:00:00,BMFBOVESPA:MRVE3,7.01058183 +189661,2016-03-01 10:00:00,BMFBOVESPA:MRVE3,7.10317442 +189662,2016-03-02 10:00:00,BMFBOVESPA:MRVE3,6.88492046 +189663,2016-03-03 10:00:00,BMFBOVESPA:MRVE3,6.9841268 +189664,2016-03-04 10:00:00,BMFBOVESPA:MRVE3,7.14285696 +189665,2016-03-07 10:00:00,BMFBOVESPA:MRVE3,7.03703685 +189666,2016-03-08 10:00:00,BMFBOVESPA:MRVE3,7.25529082 +189667,2016-03-09 10:00:00,BMFBOVESPA:MRVE3,7.30820087 +189668,2016-03-10 10:00:00,BMFBOVESPA:MRVE3,7.38095219 +189669,2016-03-11 10:00:00,BMFBOVESPA:MRVE3,7.38095219 +189670,2016-03-14 10:00:00,BMFBOVESPA:MRVE3,7.16269823 +189671,2016-03-15 10:00:00,BMFBOVESPA:MRVE3,7.19576701 +189672,2016-03-16 10:00:00,BMFBOVESPA:MRVE3,7.67857123 +189673,2016-03-17 10:00:00,BMFBOVESPA:MRVE3,7.83730138 +189674,2016-03-18 10:00:00,BMFBOVESPA:MRVE3,8.00925905 +189675,2016-03-21 10:00:00,BMFBOVESPA:MRVE3,7.92328022 +189676,2016-03-22 10:00:00,BMFBOVESPA:MRVE3,8.01587281 +189677,2016-03-23 10:00:00,BMFBOVESPA:MRVE3,8.02910032 +189678,2016-03-24 10:00:00,BMFBOVESPA:MRVE3,7.83068763 +189679,2016-03-28 10:00:00,BMFBOVESPA:MRVE3,7.83068763 +189680,2016-03-29 10:00:00,BMFBOVESPA:MRVE3,7.92989397 +189681,2016-03-30 10:00:00,BMFBOVESPA:MRVE3,7.92989397 +189682,2016-03-31 10:00:00,BMFBOVESPA:MRVE3,7.83068763 +189683,2016-04-01 10:00:00,BMFBOVESPA:MRVE3,7.93650773 +189684,2016-04-04 10:00:00,BMFBOVESPA:MRVE3,7.8505289 +189685,2016-04-05 10:00:00,BMFBOVESPA:MRVE3,7.79100509 +189686,2016-04-06 10:00:00,BMFBOVESPA:MRVE3,7.90343895 +189687,2016-04-07 10:00:00,BMFBOVESPA:MRVE3,7.90343895 +189688,2016-04-08 10:00:00,BMFBOVESPA:MRVE3,7.98941778 +189689,2016-04-11 10:00:00,BMFBOVESPA:MRVE3,7.89682519 +189690,2016-04-12 10:00:00,BMFBOVESPA:MRVE3,7.83068763 +189691,2016-04-13 10:00:00,BMFBOVESPA:MRVE3,7.8505289 +189692,2016-04-14 10:00:00,BMFBOVESPA:MRVE3,7.89021144 +189693,2016-04-15 10:00:00,BMFBOVESPA:MRVE3,7.87037017 +189694,2016-04-18 10:00:00,BMFBOVESPA:MRVE3,8.0621691 +189695,2016-04-19 10:00:00,BMFBOVESPA:MRVE3,8.14814794 +189696,2016-04-20 10:00:00,BMFBOVESPA:MRVE3,7.65872996 +189697,2016-04-22 10:00:00,BMFBOVESPA:MRVE3,7.8042326 +189698,2016-04-25 10:00:00,BMFBOVESPA:MRVE3,7.87698392 +189699,2016-04-26 10:00:00,BMFBOVESPA:MRVE3,8.08201037 +189700,2016-04-27 10:00:00,BMFBOVESPA:MRVE3,8.16137545 +189701,2016-04-28 10:00:00,BMFBOVESPA:MRVE3,8.12830667 +189702,2016-04-29 10:00:00,BMFBOVESPA:MRVE3,7.94973524 +189703,2016-05-02 10:00:00,BMFBOVESPA:MRVE3,7.89682519 +189704,2016-05-03 10:00:00,BMFBOVESPA:MRVE3,7.77116382 +189705,2016-05-04 10:00:00,BMFBOVESPA:MRVE3,7.96296276 +189706,2016-05-05 10:00:00,BMFBOVESPA:MRVE3,7.83068763 +189707,2016-05-06 10:00:00,BMFBOVESPA:MRVE3,7.8042326 +189708,2016-05-09 10:00:00,BMFBOVESPA:MRVE3,7.5925924 +189709,2016-05-10 10:00:00,BMFBOVESPA:MRVE3,8.13492042 +189710,2016-05-11 10:00:00,BMFBOVESPA:MRVE3,8.06878286 +189711,2016-05-12 10:00:00,BMFBOVESPA:MRVE3,8.28042307 +189712,2016-05-13 10:00:00,BMFBOVESPA:MRVE3,8.02910032 +189713,2016-05-16 10:00:00,BMFBOVESPA:MRVE3,7.956349 +189714,2016-05-17 10:00:00,BMFBOVESPA:MRVE3,7.78173085 +189715,2016-05-18 10:00:00,BMFBOVESPA:MRVE3,7.4955376 +189716,2016-05-19 10:00:00,BMFBOVESPA:MRVE3,7.63863422 +189717,2016-05-20 10:00:00,BMFBOVESPA:MRVE3,7.29792797 +189718,2016-05-23 10:00:00,BMFBOVESPA:MRVE3,7.05261947 +189719,2016-05-24 10:00:00,BMFBOVESPA:MRVE3,7.01854884 +189720,2016-05-25 10:00:00,BMFBOVESPA:MRVE3,6.77324034 +189721,2016-05-27 10:00:00,BMFBOVESPA:MRVE3,6.74598384 +189722,2016-05-30 10:00:00,BMFBOVESPA:MRVE3,6.68465671 +189723,2016-05-31 10:00:00,BMFBOVESPA:MRVE3,6.71872734 +189724,2016-06-01 10:00:00,BMFBOVESPA:MRVE3,6.87545221 +189725,2016-06-02 10:00:00,BMFBOVESPA:MRVE3,7.01173472 +189726,2016-06-03 10:00:00,BMFBOVESPA:MRVE3,7.16845959 +189727,2016-06-06 10:00:00,BMFBOVESPA:MRVE3,7.17527372 +189728,2016-06-07 10:00:00,BMFBOVESPA:MRVE3,7.13438897 +189729,2016-06-08 10:00:00,BMFBOVESPA:MRVE3,7.26385734 +189730,2016-06-09 10:00:00,BMFBOVESPA:MRVE3,7.27067147 +189731,2016-06-10 10:00:00,BMFBOVESPA:MRVE3,7.19571609 +189732,2016-06-13 10:00:00,BMFBOVESPA:MRVE3,6.98447822 +189733,2016-06-14 10:00:00,BMFBOVESPA:MRVE3,6.83456746 +189734,2016-06-15 10:00:00,BMFBOVESPA:MRVE3,6.88908046 +189735,2016-06-16 10:00:00,BMFBOVESPA:MRVE3,6.94359346 +189736,2016-06-17 10:00:00,BMFBOVESPA:MRVE3,6.85500984 +189737,2016-06-20 10:00:00,BMFBOVESPA:MRVE3,7.15483134 +189738,2016-06-21 10:00:00,BMFBOVESPA:MRVE3,7.22297259 +189739,2016-06-22 10:00:00,BMFBOVESPA:MRVE3,7.10031834 +189740,2016-06-23 10:00:00,BMFBOVESPA:MRVE3,7.25022909 +189741,2016-06-24 10:00:00,BMFBOVESPA:MRVE3,7.05943359 +189742,2016-06-27 10:00:00,BMFBOVESPA:MRVE3,6.91633696 +189743,2016-06-28 10:00:00,BMFBOVESPA:MRVE3,7.03899122 +189744,2016-06-29 10:00:00,BMFBOVESPA:MRVE3,7.29111384 +189745,2016-06-30 10:00:00,BMFBOVESPA:MRVE3,7.36606922 +189746,2016-07-01 10:00:00,BMFBOVESPA:MRVE3,7.4955376 +189747,2016-07-04 10:00:00,BMFBOVESPA:MRVE3,7.59774947 +189748,2016-07-05 10:00:00,BMFBOVESPA:MRVE3,7.72040372 +189749,2016-07-06 10:00:00,BMFBOVESPA:MRVE3,7.76128848 +189750,2016-07-07 10:00:00,BMFBOVESPA:MRVE3,7.64544835 +189751,2016-07-08 10:00:00,BMFBOVESPA:MRVE3,7.78854498 +189752,2016-07-11 10:00:00,BMFBOVESPA:MRVE3,8.00659698 +189753,2016-07-12 10:00:00,BMFBOVESPA:MRVE3,7.8771286 +189754,2016-07-13 10:00:00,BMFBOVESPA:MRVE3,7.9588981 +189755,2016-07-14 10:00:00,BMFBOVESPA:MRVE3,8.08836648 +189756,2016-07-15 10:00:00,BMFBOVESPA:MRVE3,8.34048911 +189757,2016-07-18 10:00:00,BMFBOVESPA:MRVE3,8.42907273 +189758,2016-07-19 10:00:00,BMFBOVESPA:MRVE3,8.58579761 +189759,2016-07-20 10:00:00,BMFBOVESPA:MRVE3,8.61305411 +189760,2016-07-21 10:00:00,BMFBOVESPA:MRVE3,8.76977899 +189761,2016-07-22 10:00:00,BMFBOVESPA:MRVE3,8.92650387 +189762,2016-07-25 10:00:00,BMFBOVESPA:MRVE3,8.91968974 +189763,2016-07-26 10:00:00,BMFBOVESPA:MRVE3,8.96057449 +189764,2016-07-27 10:00:00,BMFBOVESPA:MRVE3,9.00827337 +189765,2016-07-28 10:00:00,BMFBOVESPA:MRVE3,9.22632537 +189766,2016-07-29 10:00:00,BMFBOVESPA:MRVE3,9.23313949 +189767,2016-08-01 10:00:00,BMFBOVESPA:MRVE3,9.16499824 +189768,2016-08-02 10:00:00,BMFBOVESPA:MRVE3,9.18544062 +189769,2016-08-03 10:00:00,BMFBOVESPA:MRVE3,9.26721012 +189770,2016-08-04 10:00:00,BMFBOVESPA:MRVE3,9.09685699 +189771,2016-08-05 10:00:00,BMFBOVESPA:MRVE3,9.09685699 +189772,2016-08-08 10:00:00,BMFBOVESPA:MRVE3,8.72208011 +189773,2016-08-09 10:00:00,BMFBOVESPA:MRVE3,8.76977899 +189774,2016-08-10 10:00:00,BMFBOVESPA:MRVE3,8.66075299 +189775,2016-08-11 10:00:00,BMFBOVESPA:MRVE3,8.68800949 +189776,2016-08-12 10:00:00,BMFBOVESPA:MRVE3,8.60623999 +189777,2016-08-15 10:00:00,BMFBOVESPA:MRVE3,8.38818798 +189778,2016-08-16 10:00:00,BMFBOVESPA:MRVE3,8.40181623 +189779,2016-08-17 10:00:00,BMFBOVESPA:MRVE3,8.42225861 +189780,2016-08-18 10:00:00,BMFBOVESPA:MRVE3,8.30641848 +189781,2016-08-19 10:00:00,BMFBOVESPA:MRVE3,8.27916198 +189782,2016-08-22 10:00:00,BMFBOVESPA:MRVE3,8.25190548 +189783,2016-08-23 10:00:00,BMFBOVESPA:MRVE3,8.31323261 +189784,2016-08-24 10:00:00,BMFBOVESPA:MRVE3,8.37455973 +189785,2016-08-25 10:00:00,BMFBOVESPA:MRVE3,8.30641848 +189786,2016-08-26 10:00:00,BMFBOVESPA:MRVE3,8.31323261 +189787,2016-08-29 10:00:00,BMFBOVESPA:MRVE3,8.36774561 +189788,2016-08-30 10:00:00,BMFBOVESPA:MRVE3,8.34730323 +189789,2016-08-31 10:00:00,BMFBOVESPA:MRVE3,8.38137386 +189790,2016-09-01 10:00:00,BMFBOVESPA:MRVE3,8.31323261 +189791,2016-09-02 10:00:00,BMFBOVESPA:MRVE3,8.36093148 +189792,2016-09-05 10:00:00,BMFBOVESPA:MRVE3,8.28597611 +189793,2016-09-06 10:00:00,BMFBOVESPA:MRVE3,8.27916198 +189794,2016-09-08 10:00:00,BMFBOVESPA:MRVE3,8.21102073 +189795,2016-09-09 10:00:00,BMFBOVESPA:MRVE3,7.80898735 +189796,2016-09-12 10:00:00,BMFBOVESPA:MRVE3,7.93845573 +189797,2016-09-13 10:00:00,BMFBOVESPA:MRVE3,7.93845573 +189798,2016-09-14 10:00:00,BMFBOVESPA:MRVE3,7.97252635 +189799,2016-09-15 10:00:00,BMFBOVESPA:MRVE3,8.02022523 +189800,2016-09-16 10:00:00,BMFBOVESPA:MRVE3,7.99978285 +189801,2016-09-19 10:00:00,BMFBOVESPA:MRVE3,8.00659698 +189802,2016-09-20 10:00:00,BMFBOVESPA:MRVE3,7.9861546 +189803,2016-09-21 10:00:00,BMFBOVESPA:MRVE3,8.14287948 +189804,2016-09-22 10:00:00,BMFBOVESPA:MRVE3,8.16332186 +189805,2016-09-23 10:00:00,BMFBOVESPA:MRVE3,8.02703935 +189806,2016-09-26 10:00:00,BMFBOVESPA:MRVE3,7.8771286 +189807,2016-09-27 10:00:00,BMFBOVESPA:MRVE3,7.99978285 +189808,2016-09-28 10:00:00,BMFBOVESPA:MRVE3,8.19057836 +189809,2016-09-29 10:00:00,BMFBOVESPA:MRVE3,8.17013598 +189810,2016-09-30 10:00:00,BMFBOVESPA:MRVE3,8.13606535 +189811,2016-10-03 10:00:00,BMFBOVESPA:MRVE3,8.14287948 +189812,2016-10-04 10:00:00,BMFBOVESPA:MRVE3,8.0951806 +189813,2016-10-05 10:00:00,BMFBOVESPA:MRVE3,8.23146311 +189814,2016-10-06 10:00:00,BMFBOVESPA:MRVE3,8.22464898 +189815,2016-10-07 10:00:00,BMFBOVESPA:MRVE3,8.29960436 +189816,2016-10-10 10:00:00,BMFBOVESPA:MRVE3,8.29960436 +189817,2016-10-11 10:00:00,BMFBOVESPA:MRVE3,8.35411736 +189818,2016-10-13 10:00:00,BMFBOVESPA:MRVE3,8.16332186 +189819,2016-10-14 10:00:00,BMFBOVESPA:MRVE3,8.19739248 +189820,2016-10-17 09:00:00,BMFBOVESPA:MRVE3,8.36093148 +189821,2016-10-18 09:00:00,BMFBOVESPA:MRVE3,8.58579761 +189822,2016-10-19 09:00:00,BMFBOVESPA:MRVE3,8.59261174 +189823,2016-10-20 09:00:00,BMFBOVESPA:MRVE3,8.53128461 +189824,2016-10-21 09:00:00,BMFBOVESPA:MRVE3,8.50402811 +189825,2016-10-24 09:00:00,BMFBOVESPA:MRVE3,8.67438124 +189826,2016-10-25 09:00:00,BMFBOVESPA:MRVE3,8.55172699 +189827,2016-10-26 09:00:00,BMFBOVESPA:MRVE3,8.61986824 +189828,2016-10-27 09:00:00,BMFBOVESPA:MRVE3,8.68800949 +189829,2016-10-28 09:00:00,BMFBOVESPA:MRVE3,8.53809874 +189830,2016-10-31 09:00:00,BMFBOVESPA:MRVE3,8.42225861 +189831,2016-11-01 09:00:00,BMFBOVESPA:MRVE3,8.32004673 +189832,2016-11-03 09:00:00,BMFBOVESPA:MRVE3,8.07473823 +189833,2016-11-04 09:00:00,BMFBOVESPA:MRVE3,8.07473823 +189834,2016-11-07 09:00:00,BMFBOVESPA:MRVE3,8.36774561 +189835,2016-11-08 09:00:00,BMFBOVESPA:MRVE3,8.54491286 +189836,2016-11-09 09:00:00,BMFBOVESPA:MRVE3,8.48358573 +189837,2016-11-10 09:00:00,BMFBOVESPA:MRVE3,8.35411736 +189838,2016-11-11 09:00:00,BMFBOVESPA:MRVE3,7.91801335 +189839,2016-11-14 09:00:00,BMFBOVESPA:MRVE3,7.9316416 +189840,2016-11-16 09:00:00,BMFBOVESPA:MRVE3,7.97252635 +189841,2016-11-17 09:00:00,BMFBOVESPA:MRVE3,7.86350035 +189842,2016-11-18 09:00:00,BMFBOVESPA:MRVE3,7.73403197 +189843,2016-11-21 09:00:00,BMFBOVESPA:MRVE3,7.88394273 +189844,2016-11-22 09:00:00,BMFBOVESPA:MRVE3,7.80898735 +189845,2016-11-23 09:00:00,BMFBOVESPA:MRVE3,7.7681026 +189846,2016-11-24 09:00:00,BMFBOVESPA:MRVE3,7.80898735 +189847,2016-11-25 09:00:00,BMFBOVESPA:MRVE3,7.80217323 +189848,2016-11-28 09:00:00,BMFBOVESPA:MRVE3,7.74766022 +189849,2016-11-29 09:00:00,BMFBOVESPA:MRVE3,7.64544835 +189850,2016-11-30 09:00:00,BMFBOVESPA:MRVE3,7.8771286 +189851,2016-12-01 09:00:00,BMFBOVESPA:MRVE3,7.4955376 +189852,2016-12-02 09:00:00,BMFBOVESPA:MRVE3,7.4410246 +189853,2016-12-05 09:00:00,BMFBOVESPA:MRVE3,7.33881272 +189854,2016-12-06 09:00:00,BMFBOVESPA:MRVE3,7.44783872 +189855,2016-12-07 09:00:00,BMFBOVESPA:MRVE3,7.40695397 +189856,2016-12-08 09:00:00,BMFBOVESPA:MRVE3,7.37969747 +189857,2016-12-09 09:00:00,BMFBOVESPA:MRVE3,7.31155622 +189858,2016-12-12 09:00:00,BMFBOVESPA:MRVE3,7.32518447 +189859,2016-12-13 09:00:00,BMFBOVESPA:MRVE3,7.4955376 +189860,2016-12-14 09:00:00,BMFBOVESPA:MRVE3,7.42739635 +189861,2016-12-15 09:00:00,BMFBOVESPA:MRVE3,7.4410246 +189862,2016-12-16 09:00:00,BMFBOVESPA:MRVE3,7.59093535 +189863,2016-12-19 09:00:00,BMFBOVESPA:MRVE3,7.44783872 +189864,2016-12-20 09:00:00,BMFBOVESPA:MRVE3,7.26385734 +189865,2016-12-21 09:00:00,BMFBOVESPA:MRVE3,7.33199859 +189866,2016-12-22 09:00:00,BMFBOVESPA:MRVE3,7.32518447 +189867,2016-12-23 09:00:00,BMFBOVESPA:MRVE3,7.31837034 +189868,2016-12-26 09:00:00,BMFBOVESPA:MRVE3,7.37288335 +189869,2016-12-27 09:00:00,BMFBOVESPA:MRVE3,7.36606922 +189870,2016-12-28 09:00:00,BMFBOVESPA:MRVE3,7.46146697 +189871,2016-12-29 09:00:00,BMFBOVESPA:MRVE3,7.45465285 +189872,2017-01-02 09:00:00,BMFBOVESPA:MRVE3,7.52960822 +189873,2017-01-03 09:00:00,BMFBOVESPA:MRVE3,7.69996135 +189874,2017-01-04 09:00:00,BMFBOVESPA:MRVE3,7.69996135 +189875,2017-01-05 09:00:00,BMFBOVESPA:MRVE3,7.73403197 +189876,2017-01-06 09:00:00,BMFBOVESPA:MRVE3,7.7408461 +189877,2017-01-09 09:00:00,BMFBOVESPA:MRVE3,7.80898735 +189878,2017-01-10 09:00:00,BMFBOVESPA:MRVE3,7.86350035 +189879,2017-01-11 09:00:00,BMFBOVESPA:MRVE3,7.84305798 +189880,2017-01-12 09:00:00,BMFBOVESPA:MRVE3,7.88394273 +189881,2017-01-13 09:00:00,BMFBOVESPA:MRVE3,7.89075685 +189882,2017-01-16 09:00:00,BMFBOVESPA:MRVE3,7.8226156 +189883,2017-01-17 09:00:00,BMFBOVESPA:MRVE3,8.04748173 +189884,2017-01-18 09:00:00,BMFBOVESPA:MRVE3,8.08155235 +189885,2017-01-19 09:00:00,BMFBOVESPA:MRVE3,8.15650773 +189886,2017-01-20 09:00:00,BMFBOVESPA:MRVE3,8.17695011 +189887,2017-01-23 09:00:00,BMFBOVESPA:MRVE3,8.17695011 +189888,2017-01-24 09:00:00,BMFBOVESPA:MRVE3,8.16332186 +189889,2017-01-26 09:00:00,BMFBOVESPA:MRVE3,8.38818798 +189890,2017-01-27 09:00:00,BMFBOVESPA:MRVE3,8.49721398 +189891,2017-01-30 09:00:00,BMFBOVESPA:MRVE3,8.34730323 +189892,2017-01-31 09:00:00,BMFBOVESPA:MRVE3,8.69482361 +189893,2017-02-01 09:00:00,BMFBOVESPA:MRVE3,8.77659311 +189894,2017-02-02 09:00:00,BMFBOVESPA:MRVE3,9.06278637 +189895,2017-02-03 09:00:00,BMFBOVESPA:MRVE3,9.25358187 +189896,2017-02-06 09:00:00,BMFBOVESPA:MRVE3,9.09685699 +189897,2017-02-07 09:00:00,BMFBOVESPA:MRVE3,9.04234399 +189898,2017-02-08 09:00:00,BMFBOVESPA:MRVE3,9.21269712 +189899,2017-02-09 09:00:00,BMFBOVESPA:MRVE3,9.423935 +189900,2017-02-10 09:00:00,BMFBOVESPA:MRVE3,9.53977512 +189901,2017-02-13 09:00:00,BMFBOVESPA:MRVE3,9.34897962 +189902,2017-02-14 09:00:00,BMFBOVESPA:MRVE3,9.34897962 +189903,2017-02-15 09:00:00,BMFBOVESPA:MRVE3,9.423935 +189904,2017-02-16 09:00:00,BMFBOVESPA:MRVE3,9.47163387 +189905,2017-02-17 09:00:00,BMFBOVESPA:MRVE3,9.52614687 +189906,2017-02-20 10:00:00,BMFBOVESPA:MRVE3,9.62835875 +189907,2017-02-21 10:00:00,BMFBOVESPA:MRVE3,9.76464125 +189908,2017-02-22 10:00:00,BMFBOVESPA:MRVE3,9.74419888 +189909,2017-02-23 10:00:00,BMFBOVESPA:MRVE3,9.6965 +189910,2017-02-24 10:00:00,BMFBOVESPA:MRVE3,9.73057063 +189911,2017-03-01 10:00:00,BMFBOVESPA:MRVE3,9.6965 +189912,2017-03-02 10:00:00,BMFBOVESPA:MRVE3,9.53977512 +189913,2017-03-03 10:00:00,BMFBOVESPA:MRVE3,9.6965 +189914,2017-03-06 10:00:00,BMFBOVESPA:MRVE3,10.03158261 +189915,2017-03-07 10:00:00,BMFBOVESPA:MRVE3,9.91988788 +189916,2017-03-08 10:00:00,BMFBOVESPA:MRVE3,9.91290696 +189917,2017-03-09 10:00:00,BMFBOVESPA:MRVE3,10.36666679 +189918,2017-03-10 10:00:00,BMFBOVESPA:MRVE3,10.36666679 +189919,2017-03-13 10:00:00,BMFBOVESPA:MRVE3,10.47138059 +189920,2017-03-14 10:00:00,BMFBOVESPA:MRVE3,10.5411898 +189921,2017-03-15 10:00:00,BMFBOVESPA:MRVE3,10.86929305 +189922,2017-03-16 10:00:00,BMFBOVESPA:MRVE3,10.62496084 +189923,2017-03-17 10:00:00,BMFBOVESPA:MRVE3,10.6459036 +189924,2017-03-20 10:00:00,BMFBOVESPA:MRVE3,10.79250293 +189925,2017-03-21 10:00:00,BMFBOVESPA:MRVE3,10.34572402 +189926,2017-03-22 10:00:00,BMFBOVESPA:MRVE3,10.22006746 +189927,2017-03-23 10:00:00,BMFBOVESPA:MRVE3,10.37364771 +189928,2017-03-24 10:00:00,BMFBOVESPA:MRVE3,10.35270495 +189929,2017-03-27 10:00:00,BMFBOVESPA:MRVE3,10.31780034 +189930,2017-03-28 10:00:00,BMFBOVESPA:MRVE3,10.08742997 +189931,2017-03-29 10:00:00,BMFBOVESPA:MRVE3,10.40855231 +189932,2017-03-30 10:00:00,BMFBOVESPA:MRVE3,10.26195298 +189933,2017-03-31 10:00:00,BMFBOVESPA:MRVE3,10.02460169 +189934,2017-04-03 10:00:00,BMFBOVESPA:MRVE3,10.11535365 +189935,2017-04-04 10:00:00,BMFBOVESPA:MRVE3,10.31780034 +189936,2017-04-05 10:00:00,BMFBOVESPA:MRVE3,10.03856353 +189937,2017-04-06 10:00:00,BMFBOVESPA:MRVE3,10.2689339 +189938,2017-04-07 10:00:00,BMFBOVESPA:MRVE3,10.43647599 +189939,2017-04-10 10:00:00,BMFBOVESPA:MRVE3,10.49232335 +189940,2017-04-11 10:00:00,BMFBOVESPA:MRVE3,10.44345691 +189941,2017-04-12 10:00:00,BMFBOVESPA:MRVE3,10.37364771 +189942,2017-04-13 10:00:00,BMFBOVESPA:MRVE3,10.3038385 +189943,2017-04-17 10:00:00,BMFBOVESPA:MRVE3,10.84136937 +189944,2017-04-18 10:00:00,BMFBOVESPA:MRVE3,10.75061741 +189945,2017-04-19 10:00:00,BMFBOVESPA:MRVE3,10.45741875 +189946,2017-04-20 10:00:00,BMFBOVESPA:MRVE3,10.77156017 +189947,2017-04-24 10:00:00,BMFBOVESPA:MRVE3,10.71571281 +189948,2017-04-25 10:00:00,BMFBOVESPA:MRVE3,11.0228733 +189949,2017-04-26 10:00:00,BMFBOVESPA:MRVE3,10.9181595 +189950,2017-04-27 10:00:00,BMFBOVESPA:MRVE3,10.87627397 +189951,2017-04-28 10:00:00,BMFBOVESPA:MRVE3,11.12758711 +189952,2017-05-02 10:00:00,BMFBOVESPA:MRVE3,11.12060619 +189953,2017-05-03 10:00:00,BMFBOVESPA:MRVE3,11.20437654 +189954,2017-05-04 10:00:00,BMFBOVESPA:MRVE3,10.86231213 +189955,2017-05-05 10:00:00,BMFBOVESPA:MRVE3,10.6808082 +189956,2017-05-08 10:00:00,BMFBOVESPA:MRVE3,10.49930427 +189957,2017-05-09 10:00:00,BMFBOVESPA:MRVE3,10.5760944 +189958,2017-05-10 10:00:00,BMFBOVESPA:MRVE3,10.77854109 +189959,2017-05-11 10:00:00,BMFBOVESPA:MRVE3,10.51326611 +189960,2017-05-12 10:00:00,BMFBOVESPA:MRVE3,10.44345691 +189961,2017-05-15 10:00:00,BMFBOVESPA:MRVE3,10.610999 +189962,2017-05-16 10:00:00,BMFBOVESPA:MRVE3,10.4398835 +189963,2017-05-17 10:00:00,BMFBOVESPA:MRVE3,10.35442743 +189964,2017-05-18 10:00:00,BMFBOVESPA:MRVE3,9.4998667 +189965,2017-05-19 10:00:00,BMFBOVESPA:MRVE3,9.72062822 +189966,2017-05-22 10:00:00,BMFBOVESPA:MRVE3,9.36456126 +189967,2017-05-23 10:00:00,BMFBOVESPA:MRVE3,9.47138135 +189968,2017-05-24 10:00:00,BMFBOVESPA:MRVE3,9.48562402 +189969,2017-05-25 10:00:00,BMFBOVESPA:MRVE3,9.50698804 +189970,2017-05-26 10:00:00,BMFBOVESPA:MRVE3,9.67077885 +189971,2017-05-29 10:00:00,BMFBOVESPA:MRVE3,9.56395876 +189972,2017-05-30 10:00:00,BMFBOVESPA:MRVE3,9.49274536 +189973,2017-05-31 10:00:00,BMFBOVESPA:MRVE3,9.22213447 +189974,2017-06-01 10:00:00,BMFBOVESPA:MRVE3,9.25061983 +189975,2017-06-02 10:00:00,BMFBOVESPA:MRVE3,9.36456126 +189976,2017-06-05 10:00:00,BMFBOVESPA:MRVE3,9.22213447 +189977,2017-06-06 10:00:00,BMFBOVESPA:MRVE3,9.40728929 +189978,2017-06-07 10:00:00,BMFBOVESPA:MRVE3,9.4998667 +189979,2017-06-08 10:00:00,BMFBOVESPA:MRVE3,9.47138135 +189980,2017-06-09 10:00:00,BMFBOVESPA:MRVE3,9.22925581 +189981,2017-06-12 10:00:00,BMFBOVESPA:MRVE3,9.25774116 +189982,2017-06-13 10:00:00,BMFBOVESPA:MRVE3,9.18652777 +189983,2017-06-14 10:00:00,BMFBOVESPA:MRVE3,9.32895456 +189984,2017-06-16 10:00:00,BMFBOVESPA:MRVE3,9.32895456 +189985,2017-06-19 10:00:00,BMFBOVESPA:MRVE3,9.17228509 +189986,2017-06-20 10:00:00,BMFBOVESPA:MRVE3,9.07970768 +189987,2017-06-21 10:00:00,BMFBOVESPA:MRVE3,8.88743152 +189988,2017-06-22 10:00:00,BMFBOVESPA:MRVE3,8.9016742 +189989,2017-06-23 10:00:00,BMFBOVESPA:MRVE3,9.00849429 +189990,2017-06-26 10:00:00,BMFBOVESPA:MRVE3,9.14379973 +189991,2017-06-27 10:00:00,BMFBOVESPA:MRVE3,9.05122232 +189992,2017-06-28 10:00:00,BMFBOVESPA:MRVE3,9.16516375 +189993,2017-06-29 10:00:00,BMFBOVESPA:MRVE3,9.37168259 +189994,2017-06-30 10:00:00,BMFBOVESPA:MRVE3,9.62805081 +189995,2017-07-03 10:00:00,BMFBOVESPA:MRVE3,9.4998667 +189996,2017-07-04 10:00:00,BMFBOVESPA:MRVE3,9.58532278 +189997,2017-07-05 10:00:00,BMFBOVESPA:MRVE3,9.52123072 +189998,2017-07-06 10:00:00,BMFBOVESPA:MRVE3,9.3004692 +189999,2017-07-07 10:00:00,BMFBOVESPA:MRVE3,9.37168259 +190000,2017-07-10 10:00:00,BMFBOVESPA:MRVE3,9.40728929 +190001,2017-07-11 10:00:00,BMFBOVESPA:MRVE3,9.37880393 +190002,2017-07-12 10:00:00,BMFBOVESPA:MRVE3,9.52835206 +190003,2017-07-13 10:00:00,BMFBOVESPA:MRVE3,9.54259474 +190004,2017-07-14 10:00:00,BMFBOVESPA:MRVE3,9.85593367 +190005,2017-07-17 10:00:00,BMFBOVESPA:MRVE3,10.11942323 +190006,2017-07-18 10:00:00,BMFBOVESPA:MRVE3,10.06957385 +190007,2017-07-19 10:00:00,BMFBOVESPA:MRVE3,10.07669519 +190008,2017-07-20 10:00:00,BMFBOVESPA:MRVE3,10.03396715 +190009,2017-07-21 10:00:00,BMFBOVESPA:MRVE3,10.09805921 +190010,2017-07-24 10:00:00,BMFBOVESPA:MRVE3,10.06245251 +190011,2017-07-25 10:00:00,BMFBOVESPA:MRVE3,9.89866171 +190012,2017-07-26 10:00:00,BMFBOVESPA:MRVE3,9.82744831 +190013,2017-07-27 10:00:00,BMFBOVESPA:MRVE3,9.98411778 +190014,2017-07-28 10:00:00,BMFBOVESPA:MRVE3,10.19063662 +190015,2017-07-31 10:00:00,BMFBOVESPA:MRVE3,10.2048793 +190016,2017-08-01 10:00:00,BMFBOVESPA:MRVE3,9.86305501 +190017,2017-08-02 10:00:00,BMFBOVESPA:MRVE3,10.07669519 +190018,2017-08-03 10:00:00,BMFBOVESPA:MRVE3,9.99836046 +190019,2017-08-04 10:00:00,BMFBOVESPA:MRVE3,9.89866171 +190020,2017-08-07 10:00:00,BMFBOVESPA:MRVE3,10.09805921 +190021,2017-08-08 10:00:00,BMFBOVESPA:MRVE3,10.06957385 +190022,2017-08-09 10:00:00,BMFBOVESPA:MRVE3,10.06245251 +190023,2017-08-10 10:00:00,BMFBOVESPA:MRVE3,9.84881233 +190024,2017-08-11 10:00:00,BMFBOVESPA:MRVE3,9.9698751 +190025,2017-08-14 10:00:00,BMFBOVESPA:MRVE3,9.81320563 +190026,2017-08-15 10:00:00,BMFBOVESPA:MRVE3,9.57820144 +190027,2017-08-16 10:00:00,BMFBOVESPA:MRVE3,9.36456126 +190028,2017-08-17 10:00:00,BMFBOVESPA:MRVE3,9.32183322 +190029,2017-08-18 10:00:00,BMFBOVESPA:MRVE3,9.57820144 +190030,2017-08-21 10:00:00,BMFBOVESPA:MRVE3,9.50698804 +190031,2017-08-22 10:00:00,BMFBOVESPA:MRVE3,9.4998667 +190032,2017-08-23 10:00:00,BMFBOVESPA:MRVE3,9.3360759 +190033,2017-08-24 10:00:00,BMFBOVESPA:MRVE3,9.32895456 +190034,2017-08-25 10:00:00,BMFBOVESPA:MRVE3,9.32895456 +190035,2017-08-28 10:00:00,BMFBOVESPA:MRVE3,9.32895456 +190036,2017-08-29 10:00:00,BMFBOVESPA:MRVE3,9.46426001 +190037,2017-08-30 10:00:00,BMFBOVESPA:MRVE3,9.54259474 +190038,2017-08-31 10:00:00,BMFBOVESPA:MRVE3,9.60668679 +190039,2017-09-01 10:00:00,BMFBOVESPA:MRVE3,9.54971608 +190040,2017-09-04 10:00:00,BMFBOVESPA:MRVE3,9.68502153 +190041,2017-09-05 10:00:00,BMFBOVESPA:MRVE3,9.83456965 +190042,2017-09-06 10:00:00,BMFBOVESPA:MRVE3,10.1692726 +190043,2017-09-08 10:00:00,BMFBOVESPA:MRVE3,10.26185001 +190044,2017-09-11 10:00:00,BMFBOVESPA:MRVE3,10.49685421 +190045,2017-09-12 10:00:00,BMFBOVESPA:MRVE3,10.26897135 +190046,2017-09-13 10:00:00,BMFBOVESPA:MRVE3,10.16215126 +190047,2017-09-14 10:00:00,BMFBOVESPA:MRVE3,10.11942323 +190048,2017-09-15 10:00:00,BMFBOVESPA:MRVE3,10.35442743 +190049,2017-09-18 10:00:00,BMFBOVESPA:MRVE3,10.29745671 +190050,2017-09-19 10:00:00,BMFBOVESPA:MRVE3,10.38291278 +190051,2017-09-20 10:00:00,BMFBOVESPA:MRVE3,10.23336466 +190052,2017-09-21 10:00:00,BMFBOVESPA:MRVE3,10.23336466 +190053,2017-09-22 10:00:00,BMFBOVESPA:MRVE3,10.09805921 +190054,2017-09-25 10:00:00,BMFBOVESPA:MRVE3,9.68502153 +190055,2017-09-26 10:00:00,BMFBOVESPA:MRVE3,9.84169099 +190056,2017-09-27 10:00:00,BMFBOVESPA:MRVE3,9.6992642 +190057,2017-09-28 10:00:00,BMFBOVESPA:MRVE3,9.56395876 +190058,2017-09-29 10:00:00,BMFBOVESPA:MRVE3,9.79896296 +190059,2017-10-02 10:00:00,BMFBOVESPA:MRVE3,9.75623492 +190060,2017-10-03 10:00:00,BMFBOVESPA:MRVE3,10.0054818 +190061,2017-10-04 10:00:00,BMFBOVESPA:MRVE3,10.15502992 +190062,2017-10-05 10:00:00,BMFBOVESPA:MRVE3,9.92714706 +190063,2017-10-06 10:00:00,BMFBOVESPA:MRVE3,9.95563242 +190064,2017-10-09 10:00:00,BMFBOVESPA:MRVE3,9.98411778 +190065,2017-10-10 10:00:00,BMFBOVESPA:MRVE3,10.11230189 +190066,2017-10-11 10:00:00,BMFBOVESPA:MRVE3,10.19063662 +190067,2017-10-13 10:00:00,BMFBOVESPA:MRVE3,10.31169939 +190068,2017-10-16 09:00:00,BMFBOVESPA:MRVE3,10.11230189 +190069,2017-10-17 09:00:00,BMFBOVESPA:MRVE3,10.04108849 +190070,2017-10-18 09:00:00,BMFBOVESPA:MRVE3,10.19063662 +190071,2017-10-19 09:00:00,BMFBOVESPA:MRVE3,9.75623492 +190072,2017-10-20 09:00:00,BMFBOVESPA:MRVE3,10.03396715 +190073,2017-10-23 09:00:00,BMFBOVESPA:MRVE3,9.9342684 +190074,2017-10-24 09:00:00,BMFBOVESPA:MRVE3,10.06245251 +190075,2017-10-25 09:00:00,BMFBOVESPA:MRVE3,10.03396715 +190076,2017-10-26 09:00:00,BMFBOVESPA:MRVE3,9.76335626 +190077,2017-10-27 09:00:00,BMFBOVESPA:MRVE3,9.7348709 +190078,2017-10-30 09:00:00,BMFBOVESPA:MRVE3,9.16516375 +190079,2017-10-31 09:00:00,BMFBOVESPA:MRVE3,9.00849429 +190080,2017-11-01 09:00:00,BMFBOVESPA:MRVE3,9.32895456 +190081,2017-11-03 09:00:00,BMFBOVESPA:MRVE3,9.29334786 +190082,2017-11-06 09:00:00,BMFBOVESPA:MRVE3,9.11531438 +190083,2017-11-07 09:00:00,BMFBOVESPA:MRVE3,9.07970768 +190084,2017-11-08 09:00:00,BMFBOVESPA:MRVE3,9.25774116 +190085,2017-11-09 09:00:00,BMFBOVESPA:MRVE3,9.18652777 +190086,2017-11-10 09:00:00,BMFBOVESPA:MRVE3,9.07258634 +190087,2017-11-13 09:00:00,BMFBOVESPA:MRVE3,9.21501313 +190088,2017-11-14 09:00:00,BMFBOVESPA:MRVE3,9.08682902 +190089,2017-11-16 09:00:00,BMFBOVESPA:MRVE3,9.59956545 +190090,2017-11-17 09:00:00,BMFBOVESPA:MRVE3,9.52835206 +190091,2017-11-21 09:00:00,BMFBOVESPA:MRVE3,9.72062822 +190092,2017-11-22 09:00:00,BMFBOVESPA:MRVE3,9.87017635 +190093,2017-11-23 09:00:00,BMFBOVESPA:MRVE3,9.79184162 +190094,2017-11-24 09:00:00,BMFBOVESPA:MRVE3,9.88441903 +190095,2017-11-27 09:00:00,BMFBOVESPA:MRVE3,9.85593367 +190096,2017-11-28 09:00:00,BMFBOVESPA:MRVE3,9.84881233 +190097,2017-11-29 09:00:00,BMFBOVESPA:MRVE3,9.76335626 +190098,2017-11-30 09:00:00,BMFBOVESPA:MRVE3,9.50698804 +190099,2017-12-01 09:00:00,BMFBOVESPA:MRVE3,9.43577465 +190100,2017-12-04 09:00:00,BMFBOVESPA:MRVE3,9.37168259 +190101,2017-12-05 09:00:00,BMFBOVESPA:MRVE3,9.35743992 +190102,2017-12-06 09:00:00,BMFBOVESPA:MRVE3,9.57820144 +190103,2017-12-07 09:00:00,BMFBOVESPA:MRVE3,9.52835206 +190104,2017-12-08 09:00:00,BMFBOVESPA:MRVE3,9.44289599 +190105,2017-12-11 09:00:00,BMFBOVESPA:MRVE3,9.57820144 +190106,2017-12-12 09:00:00,BMFBOVESPA:MRVE3,10.09805921 +190107,2017-12-13 09:00:00,BMFBOVESPA:MRVE3,9.89154037 +190108,2017-12-14 09:00:00,BMFBOVESPA:MRVE3,9.87729769 +190109,2017-12-15 09:00:00,BMFBOVESPA:MRVE3,10.07669519 +190110,2017-12-18 09:00:00,BMFBOVESPA:MRVE3,10.21912198 +190111,2017-12-19 09:00:00,BMFBOVESPA:MRVE3,9.90578305 +190112,2017-12-20 09:00:00,BMFBOVESPA:MRVE3,10.04820983 +190113,2017-12-21 09:00:00,BMFBOVESPA:MRVE3,10.21200064 +190114,2017-12-22 09:00:00,BMFBOVESPA:MRVE3,10.27609269 +190115,2017-12-26 09:00:00,BMFBOVESPA:MRVE3,10.29745671 +190116,2017-12-27 09:00:00,BMFBOVESPA:MRVE3,10.4398835 +190117,2017-12-28 09:00:00,BMFBOVESPA:MRVE3,10.71049439 +190118,2018-01-02 09:00:00,BMFBOVESPA:MRVE3,10.77458645 +190119,2018-01-03 09:00:00,BMFBOVESPA:MRVE3,10.93125591 +190120,2018-01-04 09:00:00,BMFBOVESPA:MRVE3,10.86004252 +190121,2018-01-05 09:00:00,BMFBOVESPA:MRVE3,11.01671199 +190122,2018-01-08 09:00:00,BMFBOVESPA:MRVE3,10.79595047 +190123,2018-01-09 09:00:00,BMFBOVESPA:MRVE3,10.86004252 +190124,2018-01-10 09:00:00,BMFBOVESPA:MRVE3,10.88140654 +190125,2018-01-11 09:00:00,BMFBOVESPA:MRVE3,11.05231868 +190126,2018-01-12 09:00:00,BMFBOVESPA:MRVE3,11.03095466 +190127,2018-01-15 09:00:00,BMFBOVESPA:MRVE3,11.06656136 +190128,2018-01-16 09:00:00,BMFBOVESPA:MRVE3,11.038076 +190129,2018-01-17 09:00:00,BMFBOVESPA:MRVE3,11.21610949 +190130,2018-01-18 09:00:00,BMFBOVESPA:MRVE3,11.038076 +190131,2018-01-19 09:00:00,BMFBOVESPA:MRVE3,11.038076 +190132,2018-01-22 09:00:00,BMFBOVESPA:MRVE3,10.86004252 +190133,2018-01-23 09:00:00,BMFBOVESPA:MRVE3,10.73897975 +190134,2018-01-24 09:00:00,BMFBOVESPA:MRVE3,10.8742852 +190135,2018-01-26 09:00:00,BMFBOVESPA:MRVE3,10.98110529 +190136,2018-01-29 09:00:00,BMFBOVESPA:MRVE3,10.93837725 +190137,2018-01-30 09:00:00,BMFBOVESPA:MRVE3,10.86004252 +190138,2018-01-31 09:00:00,BMFBOVESPA:MRVE3,10.78882913 +190139,2018-02-01 09:00:00,BMFBOVESPA:MRVE3,10.86004252 +190140,2018-02-02 09:00:00,BMFBOVESPA:MRVE3,10.82443582 +190141,2018-02-05 09:00:00,BMFBOVESPA:MRVE3,10.68200904 +190142,2018-02-06 09:00:00,BMFBOVESPA:MRVE3,10.72473707 +190143,2018-02-07 09:00:00,BMFBOVESPA:MRVE3,10.58231029 +190144,2018-02-08 09:00:00,BMFBOVESPA:MRVE3,10.66776636 +190145,2018-02-09 09:00:00,BMFBOVESPA:MRVE3,10.62503832 +190146,2018-02-14 09:00:00,BMFBOVESPA:MRVE3,10.98110529 +190147,2018-02-15 09:00:00,BMFBOVESPA:MRVE3,10.94549859 +190148,2018-02-16 09:00:00,BMFBOVESPA:MRVE3,11.00246931 +190149,2018-02-19 10:00:00,BMFBOVESPA:MRVE3,11.10216806 +190150,2018-02-20 10:00:00,BMFBOVESPA:MRVE3,11.02383333 +190151,2018-02-21 10:00:00,BMFBOVESPA:MRVE3,10.99534797 +190152,2018-02-22 10:00:00,BMFBOVESPA:MRVE3,10.89564922 +190153,2018-02-23 10:00:00,BMFBOVESPA:MRVE3,10.92413457 +190154,2018-02-26 10:00:00,BMFBOVESPA:MRVE3,11.038076 +190155,2018-02-27 10:00:00,BMFBOVESPA:MRVE3,10.89564922 +190156,2018-02-28 10:00:00,BMFBOVESPA:MRVE3,10.81019314 +190157,2018-03-01 10:00:00,BMFBOVESPA:MRVE3,10.88140654 +190158,2018-03-02 10:00:00,BMFBOVESPA:MRVE3,10.88140654 +190159,2018-03-05 10:00:00,BMFBOVESPA:MRVE3,10.88140654 +190160,2018-03-06 10:00:00,BMFBOVESPA:MRVE3,10.77458645 +190161,2018-03-07 10:00:00,BMFBOVESPA:MRVE3,10.63215966 +190162,2018-03-08 10:00:00,BMFBOVESPA:MRVE3,10.639281 +190163,2018-03-09 10:00:00,BMFBOVESPA:MRVE3,10.98822663 +190164,2018-03-12 10:00:00,BMFBOVESPA:MRVE3,11.23747351 +190165,2018-03-13 10:00:00,BMFBOVESPA:MRVE3,11.55081173 +190166,2018-03-14 10:00:00,BMFBOVESPA:MRVE3,11.85703003 +190167,2018-03-15 10:00:00,BMFBOVESPA:MRVE3,11.67899655 +190168,2018-03-16 10:00:00,BMFBOVESPA:MRVE3,11.78581592 +190169,2018-03-19 10:00:00,BMFBOVESPA:MRVE3,11.52232708 +190170,2018-03-20 10:00:00,BMFBOVESPA:MRVE3,11.37990029 +190171,2018-03-21 10:00:00,BMFBOVESPA:MRVE3,11.13777476 +190172,2018-03-22 10:00:00,BMFBOVESPA:MRVE3,11.33717226 +190173,2018-03-23 10:00:00,BMFBOVESPA:MRVE3,11.15913877 +190174,2018-03-26 10:00:00,BMFBOVESPA:MRVE3,11.39414297 +190175,2018-03-27 10:00:00,BMFBOVESPA:MRVE3,11.38702163 +190176,2018-03-28 10:00:00,BMFBOVESPA:MRVE3,11.3086869 +190177,2018-03-29 10:00:00,BMFBOVESPA:MRVE3,11.57217646 +190178,2018-04-02 10:00:00,BMFBOVESPA:MRVE3,11.42262904 +190179,2018-04-03 10:00:00,BMFBOVESPA:MRVE3,11.18050279 +190180,2018-04-04 10:00:00,BMFBOVESPA:MRVE3,11.12353208 +190181,2018-04-05 10:00:00,BMFBOVESPA:MRVE3,10.97398395 +190182,2018-04-06 10:00:00,BMFBOVESPA:MRVE3,11.19474547 +190183,2018-04-09 10:00:00,BMFBOVESPA:MRVE3,11.01671199 +190184,2018-04-10 10:00:00,BMFBOVESPA:MRVE3,10.92413457 +190185,2018-04-11 10:00:00,BMFBOVESPA:MRVE3,10.46124752 +190186,2018-04-12 10:00:00,BMFBOVESPA:MRVE3,10.78882913 +190187,2018-04-13 10:00:00,BMFBOVESPA:MRVE3,10.56806761 +190188,2018-04-16 10:00:00,BMFBOVESPA:MRVE3,10.46836886 +190189,2018-04-17 10:00:00,BMFBOVESPA:MRVE3,10.41851948 +190190,2018-04-18 10:00:00,BMFBOVESPA:MRVE3,10.39715546 +190191,2018-04-19 10:00:00,BMFBOVESPA:MRVE3,10.42564082 +190192,2018-04-20 10:00:00,BMFBOVESPA:MRVE3,10.639281 +190193,2018-04-23 10:00:00,BMFBOVESPA:MRVE3,10.64657247 +190194,2018-04-24 10:00:00,BMFBOVESPA:MRVE3,10.71949419 +190195,2018-04-25 10:00:00,BMFBOVESPA:MRVE3,10.53718987 +190196,2018-04-26 10:00:00,BMFBOVESPA:MRVE3,10.69761768 +190197,2018-04-27 10:00:00,BMFBOVESPA:MRVE3,10.93825938 +190198,2018-04-30 10:00:00,BMFBOVESPA:MRVE3,10.93825938 +190199,2018-05-02 10:00:00,BMFBOVESPA:MRVE3,10.85075331 +190200,2018-05-03 10:00:00,BMFBOVESPA:MRVE3,10.50802118 +190201,2018-05-04 10:00:00,BMFBOVESPA:MRVE3,10.20904209 +190202,2018-05-07 10:00:00,BMFBOVESPA:MRVE3,10.62469595 +190203,2018-05-08 10:00:00,BMFBOVESPA:MRVE3,10.71949419 +190204,2018-05-09 10:00:00,BMFBOVESPA:MRVE3,10.86533765 +190205,2018-05-10 10:00:00,BMFBOVESPA:MRVE3,11.06222632 +190206,2018-05-11 10:00:00,BMFBOVESPA:MRVE3,10.91638286 +190207,2018-05-14 10:00:00,BMFBOVESPA:MRVE3,10.57365074 +190208,2018-05-15 10:00:00,BMFBOVESPA:MRVE3,10.2600873 +190209,2018-05-16 10:00:00,BMFBOVESPA:MRVE3,10.55177422 +190210,2018-05-17 10:00:00,BMFBOVESPA:MRVE3,10.14341253 +190211,2018-05-18 10:00:00,BMFBOVESPA:MRVE3,10.28925599 +190212,2018-05-21 10:00:00,BMFBOVESPA:MRVE3,10.24550295 +190213,2018-05-22 10:00:00,BMFBOVESPA:MRVE3,10.57365074 +190214,2018-05-23 10:00:00,BMFBOVESPA:MRVE3,10.5298977 +190215,2018-05-24 10:00:00,BMFBOVESPA:MRVE3,10.57365074 +190216,2018-05-25 10:00:00,BMFBOVESPA:MRVE3,10.53718987 +190217,2018-05-28 10:00:00,BMFBOVESPA:MRVE3,9.910063 +190218,2018-05-29 10:00:00,BMFBOVESPA:MRVE3,10.06723391 +190219,2018-05-30 10:00:00,BMFBOVESPA:MRVE3,10.08220377 +190220,2018-06-01 10:00:00,BMFBOVESPA:MRVE3,10.14956816 +190221,2018-06-04 10:00:00,BMFBOVESPA:MRVE3,10.19447776 +190222,2018-06-05 10:00:00,BMFBOVESPA:MRVE3,9.61813797 +190223,2018-06-06 10:00:00,BMFBOVESPA:MRVE3,9.65556263 +190224,2018-06-07 10:00:00,BMFBOVESPA:MRVE3,9.32622561 +190225,2018-06-08 10:00:00,BMFBOVESPA:MRVE3,9.17652697 +190226,2018-06-11 10:00:00,BMFBOVESPA:MRVE3,9.17652697 +190227,2018-06-12 10:00:00,BMFBOVESPA:MRVE3,9.30377082 +190228,2018-06-13 10:00:00,BMFBOVESPA:MRVE3,9.31874068 +190229,2018-06-14 10:00:00,BMFBOVESPA:MRVE3,8.98191873 +190230,2018-06-15 10:00:00,BMFBOVESPA:MRVE3,8.81725022 +190231,2018-06-18 10:00:00,BMFBOVESPA:MRVE3,8.6974913 +190232,2018-06-19 10:00:00,BMFBOVESPA:MRVE3,9.02682832 +190233,2018-06-20 10:00:00,BMFBOVESPA:MRVE3,9.29628588 +190234,2018-06-21 10:00:00,BMFBOVESPA:MRVE3,8.99688859 +190235,2018-06-22 10:00:00,BMFBOVESPA:MRVE3,9.01934339 +190236,2018-06-25 10:00:00,BMFBOVESPA:MRVE3,9.13161737 +190237,2018-06-26 10:00:00,BMFBOVESPA:MRVE3,9.00437353 +190238,2018-06-27 10:00:00,BMFBOVESPA:MRVE3,8.85467488 +190239,2018-06-28 10:00:00,BMFBOVESPA:MRVE3,8.94449407 +190240,2018-06-29 10:00:00,BMFBOVESPA:MRVE3,9.01185846 +190241,2018-07-02 10:00:00,BMFBOVESPA:MRVE3,8.93700914 +190242,2018-07-03 10:00:00,BMFBOVESPA:MRVE3,9.31874068 +190243,2018-07-04 10:00:00,BMFBOVESPA:MRVE3,9.43101467 +190244,2018-07-05 10:00:00,BMFBOVESPA:MRVE3,9.46095439 +190245,2018-07-06 10:00:00,BMFBOVESPA:MRVE3,9.46843933 +190246,2018-07-10 10:00:00,BMFBOVESPA:MRVE3,9.45346946 +190247,2018-07-11 10:00:00,BMFBOVESPA:MRVE3,9.40855987 +190248,2018-07-12 10:00:00,BMFBOVESPA:MRVE3,9.61813797 +190249,2018-07-13 10:00:00,BMFBOVESPA:MRVE3,9.82771608 +190250,2018-07-16 10:00:00,BMFBOVESPA:MRVE3,9.96992979 +190251,2018-07-17 10:00:00,BMFBOVESPA:MRVE3,9.97741472 +190252,2018-07-18 10:00:00,BMFBOVESPA:MRVE3,9.80526128 +190253,2018-07-19 10:00:00,BMFBOVESPA:MRVE3,9.93250513 +190254,2018-07-20 10:00:00,BMFBOVESPA:MRVE3,10.22441749 +190255,2018-07-23 10:00:00,BMFBOVESPA:MRVE3,9.89508047 +190256,2018-07-24 10:00:00,BMFBOVESPA:MRVE3,10.06723391 +190257,2018-07-25 10:00:00,BMFBOVESPA:MRVE3,10.28429694 +190258,2018-07-26 10:00:00,BMFBOVESPA:MRVE3,10.1345983 +190259,2018-07-27 10:00:00,BMFBOVESPA:MRVE3,10.19447776 +190260,2018-07-30 10:00:00,BMFBOVESPA:MRVE3,10.10465857 +190261,2018-07-31 10:00:00,BMFBOVESPA:MRVE3,9.88759553 +190262,2018-08-01 10:00:00,BMFBOVESPA:MRVE3,10.26932708 +190263,2018-08-02 10:00:00,BMFBOVESPA:MRVE3,10.08968871 +190264,2018-08-03 10:00:00,BMFBOVESPA:MRVE3,10.30675174 +190265,2018-08-06 10:00:00,BMFBOVESPA:MRVE3,10.38160106 +190266,2018-08-07 10:00:00,BMFBOVESPA:MRVE3,10.27681201 +190267,2018-08-08 10:00:00,BMFBOVESPA:MRVE3,10.25435722 +190268,2018-08-09 10:00:00,BMFBOVESPA:MRVE3,10.16453803 +190269,2018-08-10 10:00:00,BMFBOVESPA:MRVE3,9.98489965 +190270,2018-08-13 10:00:00,BMFBOVESPA:MRVE3,10.08968871 +190271,2018-08-14 10:00:00,BMFBOVESPA:MRVE3,10.32920654 +190272,2018-08-15 10:00:00,BMFBOVESPA:MRVE3,10.17950789 +190273,2018-08-16 10:00:00,BMFBOVESPA:MRVE3,10.02980925 +190274,2018-08-17 10:00:00,BMFBOVESPA:MRVE3,9.83520101 +190275,2018-08-20 10:00:00,BMFBOVESPA:MRVE3,9.82771608 +190276,2018-08-21 10:00:00,BMFBOVESPA:MRVE3,9.76783662 +190277,2018-08-22 10:00:00,BMFBOVESPA:MRVE3,9.84268594 +190278,2018-08-23 10:00:00,BMFBOVESPA:MRVE3,9.6929873 +190279,2018-08-24 10:00:00,BMFBOVESPA:MRVE3,9.63310784 +190280,2018-08-27 10:00:00,BMFBOVESPA:MRVE3,9.83520101 +190281,2018-08-28 10:00:00,BMFBOVESPA:MRVE3,9.80526128 +190282,2018-08-29 10:00:00,BMFBOVESPA:MRVE3,9.8801106 +190283,2018-08-30 10:00:00,BMFBOVESPA:MRVE3,9.61065304 +190284,2018-08-31 10:00:00,BMFBOVESPA:MRVE3,9.73041196 +190285,2018-09-03 10:00:00,BMFBOVESPA:MRVE3,9.73041196 +190286,2018-09-04 10:00:00,BMFBOVESPA:MRVE3,9.46843933 +190287,2018-09-05 10:00:00,BMFBOVESPA:MRVE3,9.35616534 +190288,2018-09-06 10:00:00,BMFBOVESPA:MRVE3,9.52831879 +190289,2018-09-10 10:00:00,BMFBOVESPA:MRVE3,9.43101467 +190290,2018-09-11 10:00:00,BMFBOVESPA:MRVE3,9.14658724 +190291,2018-09-12 10:00:00,BMFBOVESPA:MRVE3,9.34119548 +190292,2018-09-13 10:00:00,BMFBOVESPA:MRVE3,9.08670778 +190293,2018-09-14 10:00:00,BMFBOVESPA:MRVE3,9.09419271 +190294,2018-09-17 10:00:00,BMFBOVESPA:MRVE3,9.11664751 +190295,2018-09-18 10:00:00,BMFBOVESPA:MRVE3,9.26634616 +190296,2018-09-19 10:00:00,BMFBOVESPA:MRVE3,9.46843933 +190297,2018-09-20 10:00:00,BMFBOVESPA:MRVE3,9.07922285 +190298,2018-09-21 10:00:00,BMFBOVESPA:MRVE3,9.19898177 +190299,2018-09-24 10:00:00,BMFBOVESPA:MRVE3,9.05676805 +190300,2018-09-25 10:00:00,BMFBOVESPA:MRVE3,8.83222008 +190301,2018-09-26 10:00:00,BMFBOVESPA:MRVE3,8.98940366 +190302,2018-09-27 10:00:00,BMFBOVESPA:MRVE3,9.34119548 +190303,2018-09-28 10:00:00,BMFBOVESPA:MRVE3,9.19898177 +190304,2018-10-01 10:00:00,BMFBOVESPA:MRVE3,9.05676805 +190305,2018-10-02 10:00:00,BMFBOVESPA:MRVE3,9.70795716 +190306,2018-10-03 10:00:00,BMFBOVESPA:MRVE3,10.14956816 +190307,2018-10-04 10:00:00,BMFBOVESPA:MRVE3,10.03729418 +190308,2018-10-05 10:00:00,BMFBOVESPA:MRVE3,9.93999006 +190309,2018-10-08 10:00:00,BMFBOVESPA:MRVE3,10.75584768 +190310,2018-10-09 10:00:00,BMFBOVESPA:MRVE3,10.31423667 +190311,2018-10-10 10:00:00,BMFBOVESPA:MRVE3,9.55825851 +190312,2018-10-11 10:00:00,BMFBOVESPA:MRVE3,9.15407217 +190313,2018-10-15 10:00:00,BMFBOVESPA:MRVE3,9.51334892 +190314,2018-10-16 10:00:00,BMFBOVESPA:MRVE3,9.88759553 +190315,2018-10-17 10:00:00,BMFBOVESPA:MRVE3,9.67801743 +190316,2018-10-18 10:00:00,BMFBOVESPA:MRVE3,9.27383109 +190317,2018-10-19 10:00:00,BMFBOVESPA:MRVE3,9.00437353 +190318,2018-10-22 10:00:00,BMFBOVESPA:MRVE3,9.28880095 +190319,2018-10-23 10:00:00,BMFBOVESPA:MRVE3,9.09419271 +190320,2018-10-24 10:00:00,BMFBOVESPA:MRVE3,9.06425298 +190321,2018-10-25 10:00:00,BMFBOVESPA:MRVE3,8.9744338 +190322,2018-10-26 10:00:00,BMFBOVESPA:MRVE3,9.1840119 +190323,2018-10-29 10:00:00,BMFBOVESPA:MRVE3,9.33371055 +190324,2018-10-30 10:00:00,BMFBOVESPA:MRVE3,9.6256229 +190325,2018-10-31 10:00:00,BMFBOVESPA:MRVE3,9.46095439 +190326,2018-11-01 10:00:00,BMFBOVESPA:MRVE3,9.49089412 +190327,2018-11-05 09:00:00,BMFBOVESPA:MRVE3,9.46843933 +190328,2018-11-06 09:00:00,BMFBOVESPA:MRVE3,9.4384996 +190329,2018-11-07 09:00:00,BMFBOVESPA:MRVE3,9.27383109 +190330,2018-11-08 09:00:00,BMFBOVESPA:MRVE3,8.9295242 +190331,2018-11-09 09:00:00,BMFBOVESPA:MRVE3,8.95946393 +190332,2018-11-12 09:00:00,BMFBOVESPA:MRVE3,9.01185846 +190333,2018-11-13 09:00:00,BMFBOVESPA:MRVE3,8.86215981 +190334,2018-11-14 09:00:00,BMFBOVESPA:MRVE3,8.91455434 +190335,2018-11-16 09:00:00,BMFBOVESPA:MRVE3,9.28131602 +190336,2018-11-19 09:00:00,BMFBOVESPA:MRVE3,9.19149683 +190337,2018-11-21 09:00:00,BMFBOVESPA:MRVE3,9.19149683 +190338,2018-11-22 09:00:00,BMFBOVESPA:MRVE3,9.16904204 +190339,2018-11-23 09:00:00,BMFBOVESPA:MRVE3,9.01185846 +190340,2018-11-26 09:00:00,BMFBOVESPA:MRVE3,8.96694886 +190341,2018-11-27 09:00:00,BMFBOVESPA:MRVE3,9.15407217 +190342,2018-11-28 09:00:00,BMFBOVESPA:MRVE3,9.16904204 +190343,2018-11-29 09:00:00,BMFBOVESPA:MRVE3,9.07173792 +190344,2018-11-30 09:00:00,BMFBOVESPA:MRVE3,9.07922285 +190345,2018-12-03 09:00:00,BMFBOVESPA:MRVE3,9.02682832 +190346,2018-12-04 09:00:00,BMFBOVESPA:MRVE3,8.82473515 +190347,2018-12-05 09:00:00,BMFBOVESPA:MRVE3,8.951979 +190348,2018-12-06 09:00:00,BMFBOVESPA:MRVE3,8.98191873 +190349,2018-12-07 09:00:00,BMFBOVESPA:MRVE3,8.96694886 +190350,2018-12-10 09:00:00,BMFBOVESPA:MRVE3,8.75737076 +190351,2018-12-11 09:00:00,BMFBOVESPA:MRVE3,8.9744338 +190352,2018-12-12 09:00:00,BMFBOVESPA:MRVE3,8.73491596 +190353,2018-12-13 09:00:00,BMFBOVESPA:MRVE3,8.951979 +190354,2018-12-14 09:00:00,BMFBOVESPA:MRVE3,9.0751362 +190355,2018-12-17 09:00:00,BMFBOVESPA:MRVE3,8.99046571 +190356,2018-12-18 09:00:00,BMFBOVESPA:MRVE3,9.39072617 +190357,2018-12-19 09:00:00,BMFBOVESPA:MRVE3,9.46769934 +190358,2018-12-20 09:00:00,BMFBOVESPA:MRVE3,9.775592 +190359,2018-12-21 09:00:00,BMFBOVESPA:MRVE3,10.21637101 +190360,2018-12-26 09:00:00,BMFBOVESPA:MRVE3,9.94416129 +190361,2018-12-27 09:00:00,BMFBOVESPA:MRVE3,10.31844966 +190362,2018-12-28 09:00:00,BMFBOVESPA:MRVE3,10.51410039 +190363,2019-01-02 09:00:00,BMFBOVESPA:MRVE3,10.75228389 +190364,2019-01-03 09:00:00,BMFBOVESPA:MRVE3,10.74377734 +190365,2019-01-04 09:00:00,BMFBOVESPA:MRVE3,10.59065937 +190366,2019-01-07 09:00:00,BMFBOVESPA:MRVE3,10.68423147 +190367,2019-01-08 09:00:00,BMFBOVESPA:MRVE3,11.1010526 +190368,2019-01-09 09:00:00,BMFBOVESPA:MRVE3,11.5604065 +190369,2019-01-10 09:00:00,BMFBOVESPA:MRVE3,11.4498213 +190370,2019-01-11 09:00:00,BMFBOVESPA:MRVE3,11.34774265 +190371,2019-01-14 09:00:00,BMFBOVESPA:MRVE3,11.80709656 +190372,2019-01-15 09:00:00,BMFBOVESPA:MRVE3,11.73904413 +190373,2019-01-16 09:00:00,BMFBOVESPA:MRVE3,11.61144582 +190374,2019-01-17 09:00:00,BMFBOVESPA:MRVE3,11.82410966 +190375,2019-01-18 09:00:00,BMFBOVESPA:MRVE3,11.84112277 +190376,2019-01-21 09:00:00,BMFBOVESPA:MRVE3,11.78157689 +190377,2019-01-22 09:00:00,BMFBOVESPA:MRVE3,11.849629 +190378,2019-01-23 09:00:00,BMFBOVESPA:MRVE3,12.334503 +190379,2019-01-24 09:00:00,BMFBOVESPA:MRVE3,12.632232 +190380,2019-01-28 09:00:00,BMFBOVESPA:MRVE3,13.03204 +190381,2019-01-29 09:00:00,BMFBOVESPA:MRVE3,12.700285 +190382,2019-01-30 09:00:00,BMFBOVESPA:MRVE3,12.674765 +190383,2019-01-31 09:00:00,BMFBOVESPA:MRVE3,12.75983 +190384,2019-02-01 09:00:00,BMFBOVESPA:MRVE3,12.589699 +190385,2019-02-04 09:00:00,BMFBOVESPA:MRVE3,12.462101 +190386,2019-02-05 09:00:00,BMFBOVESPA:MRVE3,12.649245 +190387,2019-02-06 09:00:00,BMFBOVESPA:MRVE3,12.257944 +190388,2019-02-07 09:00:00,BMFBOVESPA:MRVE3,12.104826 +190389,2019-02-08 09:00:00,BMFBOVESPA:MRVE3,12.31749 +190390,2019-02-11 09:00:00,BMFBOVESPA:MRVE3,12.283463 +190391,2019-02-12 09:00:00,BMFBOVESPA:MRVE3,12.036773 +190392,2019-02-13 09:00:00,BMFBOVESPA:MRVE3,11.866642 +190393,2019-02-14 09:00:00,BMFBOVESPA:MRVE3,12.274957 +190394,2019-02-15 09:00:00,BMFBOVESPA:MRVE3,11.909175 +190395,2019-02-18 10:00:00,BMFBOVESPA:MRVE3,11.909175 +190396,2019-02-19 10:00:00,BMFBOVESPA:MRVE3,12.011254 +190397,2019-02-20 10:00:00,BMFBOVESPA:MRVE3,11.679498 +190398,2019-02-21 10:00:00,BMFBOVESPA:MRVE3,11.722031 +190399,2019-02-22 10:00:00,BMFBOVESPA:MRVE3,11.662485 +190400,2019-02-25 10:00:00,BMFBOVESPA:MRVE3,11.77307 +190401,2019-02-26 10:00:00,BMFBOVESPA:MRVE3,11.364756 +190402,2019-02-27 10:00:00,BMFBOVESPA:MRVE3,11.619952 +190403,2019-02-28 10:00:00,BMFBOVESPA:MRVE3,11.560406 +190404,2019-03-01 10:00:00,BMFBOVESPA:MRVE3,11.807096 +190405,2019-03-06 10:00:00,BMFBOVESPA:MRVE3,11.77307 +190406,2019-03-07 10:00:00,BMFBOVESPA:MRVE3,11.875149 +190407,2019-03-08 10:00:00,BMFBOVESPA:MRVE3,12.198398 +190408,2019-03-11 10:00:00,BMFBOVESPA:MRVE3,12.428075 +190409,2019-03-12 10:00:00,BMFBOVESPA:MRVE3,12.496127 +190410,2019-03-13 10:00:00,BMFBOVESPA:MRVE3,12.555673 +190411,2019-03-14 10:00:00,BMFBOVESPA:MRVE3,12.385542 +190412,2019-03-15 10:00:00,BMFBOVESPA:MRVE3,12.206904 +190413,2019-03-18 10:00:00,BMFBOVESPA:MRVE3,12.31749 +190414,2019-03-19 10:00:00,BMFBOVESPA:MRVE3,12.334503 +190415,2019-03-20 10:00:00,BMFBOVESPA:MRVE3,12.0708 +190416,2019-03-21 10:00:00,BMFBOVESPA:MRVE3,11.730537 +190417,2019-03-22 10:00:00,BMFBOVESPA:MRVE3,11.398782 +190418,2019-03-25 10:00:00,BMFBOVESPA:MRVE3,11.373262 +190419,2019-03-26 10:00:00,BMFBOVESPA:MRVE3,11.858136 +190420,2019-03-27 10:00:00,BMFBOVESPA:MRVE3,11.398782 +190421,2019-03-28 10:00:00,BMFBOVESPA:MRVE3,11.705018 +190422,2019-03-29 10:00:00,BMFBOVESPA:MRVE3,11.900669 +190423,2019-04-01 10:00:00,BMFBOVESPA:MRVE3,12.036773 +190424,2019-04-02 10:00:00,BMFBOVESPA:MRVE3,11.875149 +190425,2019-04-03 10:00:00,BMFBOVESPA:MRVE3,11.688005 +190426,2019-04-04 10:00:00,BMFBOVESPA:MRVE3,11.866642 +190427,2019-04-05 10:00:00,BMFBOVESPA:MRVE3,12.138852 +190428,2019-04-08 10:00:00,BMFBOVESPA:MRVE3,11.909175 +190429,2019-04-09 10:00:00,BMFBOVESPA:MRVE3,11.739044 +190430,2019-04-10 10:00:00,BMFBOVESPA:MRVE3,11.994241 +190431,2019-04-11 10:00:00,BMFBOVESPA:MRVE3,11.560406 +190432,2019-04-12 10:00:00,BMFBOVESPA:MRVE3,11.398782 +190433,2019-04-15 10:00:00,BMFBOVESPA:MRVE3,11.619952 +190434,2019-04-16 10:00:00,BMFBOVESPA:MRVE3,11.662485 +190435,2019-04-17 10:00:00,BMFBOVESPA:MRVE3,11.909175 +190436,2019-04-18 10:00:00,BMFBOVESPA:MRVE3,12.240931 +190437,2019-04-22 10:00:00,BMFBOVESPA:MRVE3,12.385542 +190438,2019-04-23 10:00:00,BMFBOVESPA:MRVE3,12.547167 +190439,2019-04-24 10:00:00,BMFBOVESPA:MRVE3,12.172878 +190440,2019-04-25 10:00:00,BMFBOVESPA:MRVE3,12.343009 +190441,2019-04-26 10:00:00,BMFBOVESPA:MRVE3,12.360022 +190442,2019-04-29 10:00:00,BMFBOVESPA:MRVE3,12.504634 +190443,2019-04-30 10:00:00,BMFBOVESPA:MRVE3,12.343009 +190444,2019-05-02 10:00:00,BMFBOVESPA:MRVE3,12.104826 +190445,2019-05-03 10:00:00,BMFBOVESPA:MRVE3,12.300477 +190446,2019-05-06 10:00:00,BMFBOVESPA:MRVE3,12.31749 +190447,2019-05-07 10:00:00,BMFBOVESPA:MRVE3,12.589699 +190448,2019-05-08 10:00:00,BMFBOVESPA:MRVE3,12.700285 +190449,2019-05-09 10:00:00,BMFBOVESPA:MRVE3,13.270224 +190450,2019-05-10 10:00:00,BMFBOVESPA:MRVE3,13.261717 +190451,2019-05-13 10:00:00,BMFBOVESPA:MRVE3,13.091586 +190452,2019-05-14 10:00:00,BMFBOVESPA:MRVE3,13.270224 +190453,2019-05-15 10:00:00,BMFBOVESPA:MRVE3,13.168145 +190454,2019-05-16 10:00:00,BMFBOVESPA:MRVE3,12.751324 +190455,2019-05-17 10:00:00,BMFBOVESPA:MRVE3,12.589699 +190456,2019-05-20 10:00:00,BMFBOVESPA:MRVE3,13.287237 +190457,2019-05-21 10:00:00,BMFBOVESPA:MRVE3,13.567953 +190458,2019-05-22 10:00:00,BMFBOVESPA:MRVE3,13.584966 +190459,2019-05-23 10:00:00,BMFBOVESPA:MRVE3,13.57646 +190460,2019-05-24 10:00:00,BMFBOVESPA:MRVE3,13.584966 +190461,2019-05-27 10:00:00,BMFBOVESPA:MRVE3,14.163412 +190462,2019-05-28 10:00:00,BMFBOVESPA:MRVE3,14.529194 +190463,2019-05-29 10:00:00,BMFBOVESPA:MRVE3,14.461141 +190464,2019-05-30 10:00:00,BMFBOVESPA:MRVE3,14.291009 +190465,2019-05-31 10:00:00,BMFBOVESPA:MRVE3,14.631273 +190466,2019-06-03 10:00:00,BMFBOVESPA:MRVE3,14.078345 +190467,2019-06-04 10:00:00,BMFBOVESPA:MRVE3,14.291009 +190468,2019-06-05 10:00:00,BMFBOVESPA:MRVE3,14.31653 +190469,2019-06-06 10:00:00,BMFBOVESPA:MRVE3,14.886469 +190470,2019-06-07 10:00:00,BMFBOVESPA:MRVE3,15.16546 +190471,2019-06-10 10:00:00,BMFBOVESPA:MRVE3,15.017716 +190472,2019-06-11 10:00:00,BMFBOVESPA:MRVE3,15.035096 +190473,2019-06-12 10:00:00,BMFBOVESPA:MRVE3,14.63532 +190474,2019-06-13 10:00:00,BMFBOVESPA:MRVE3,14.765682 +190475,2019-06-14 10:00:00,BMFBOVESPA:MRVE3,15.035096 +190476,2019-06-17 10:00:00,BMFBOVESPA:MRVE3,15.38273 +190477,2019-06-18 10:00:00,BMFBOVESPA:MRVE3,15.947632 +190478,2019-06-19 10:00:00,BMFBOVESPA:MRVE3,16.02585 +190479,2019-06-21 10:00:00,BMFBOVESPA:MRVE3,16.842784 +190480,2019-06-24 10:00:00,BMFBOVESPA:MRVE3,16.947074 +190481,2019-06-25 10:00:00,BMFBOVESPA:MRVE3,16.312646 +190482,2019-06-26 10:00:00,BMFBOVESPA:MRVE3,16.686351 +190483,2019-06-27 10:00:00,BMFBOVESPA:MRVE3,16.721113 +190484,2019-06-28 10:00:00,BMFBOVESPA:MRVE3,17.00791 +190485,2019-07-01 10:00:00,BMFBOVESPA:MRVE3,16.616825 +190486,2019-07-02 10:00:00,BMFBOVESPA:MRVE3,16.860166 +190487,2019-07-03 10:00:00,BMFBOVESPA:MRVE3,16.599442 +190488,2019-07-04 10:00:00,BMFBOVESPA:MRVE3,16.660278 +190489,2019-07-05 10:00:00,BMFBOVESPA:MRVE3,16.816712 +190490,2019-07-08 10:00:00,BMFBOVESPA:MRVE3,17.060054 +190491,2019-07-10 10:00:00,BMFBOVESPA:MRVE3,17.459832 +190492,2019-07-11 10:00:00,BMFBOVESPA:MRVE3,17.364233 +190493,2019-07-12 10:00:00,BMFBOVESPA:MRVE3,16.886239 +190494,2019-07-15 10:00:00,BMFBOVESPA:MRVE3,16.747186 +190495,2019-07-16 10:00:00,BMFBOVESPA:MRVE3,16.990528 +190496,2019-07-17 10:00:00,BMFBOVESPA:MRVE3,16.79064 +190497,2019-07-18 10:00:00,BMFBOVESPA:MRVE3,17.268635 +190498,2019-07-19 10:00:00,BMFBOVESPA:MRVE3,16.529916 +190499,2019-07-22 10:00:00,BMFBOVESPA:MRVE3,16.05192 +190500,2019-07-23 10:00:00,BMFBOVESPA:MRVE3,16.277882 +190501,2019-07-24 10:00:00,BMFBOVESPA:MRVE3,16.338717 +190502,2019-07-25 10:00:00,BMFBOVESPA:MRVE3,16.164902 +190503,2019-07-26 10:00:00,BMFBOVESPA:MRVE3,16.799331 +190504,2019-07-29 10:00:00,BMFBOVESPA:MRVE3,17.025292 +190505,2019-07-30 10:00:00,BMFBOVESPA:MRVE3,17.433759 +190506,2019-07-31 10:00:00,BMFBOVESPA:MRVE3,17.624958 +190507,2019-08-01 10:00:00,BMFBOVESPA:MRVE3,18.207242 +190508,2019-08-02 10:00:00,BMFBOVESPA:MRVE3,18.163788 +190509,2019-08-05 10:00:00,BMFBOVESPA:MRVE3,17.703176 +190510,2019-08-06 10:00:00,BMFBOVESPA:MRVE3,18.554874 +190511,2019-08-07 10:00:00,BMFBOVESPA:MRVE3,18.815598 +190512,2019-08-08 10:00:00,BMFBOVESPA:MRVE3,19.675987 +190513,2019-08-09 10:00:00,BMFBOVESPA:MRVE3,18.467966 +190514,2019-08-12 10:00:00,BMFBOVESPA:MRVE3,18.320222 +190515,2019-08-13 10:00:00,BMFBOVESPA:MRVE3,17.616267 +190516,2019-08-14 10:00:00,BMFBOVESPA:MRVE3,16.825404 +190517,2019-08-15 10:00:00,BMFBOVESPA:MRVE3,16.269191 +190518,2019-08-16 10:00:00,BMFBOVESPA:MRVE3,15.991086 +190519,2019-08-19 10:00:00,BMFBOVESPA:MRVE3,15.730361 +190520,2019-08-20 10:00:00,BMFBOVESPA:MRVE3,15.478327 +190521,2019-08-21 10:00:00,BMFBOVESPA:MRVE3,16.408244 +190522,2019-08-22 10:00:00,BMFBOVESPA:MRVE3,16.686351 +190523,2019-08-23 10:00:00,BMFBOVESPA:MRVE3,16.277882 +190524,2019-08-26 10:00:00,BMFBOVESPA:MRVE3,15.339275 +190525,2019-08-27 10:00:00,BMFBOVESPA:MRVE3,15.912868 +190526,2019-08-28 10:00:00,BMFBOVESPA:MRVE3,15.895488 +190527,2019-08-29 10:00:00,BMFBOVESPA:MRVE3,17.112201 +190528,2019-08-30 10:00:00,BMFBOVESPA:MRVE3,17.120891 +190529,2019-09-02 10:00:00,BMFBOVESPA:MRVE3,17.294707 +190530,2019-09-03 10:00:00,BMFBOVESPA:MRVE3,16.46039 +190531,2019-09-04 10:00:00,BMFBOVESPA:MRVE3,15.40011 +190532,2019-09-05 10:00:00,BMFBOVESPA:MRVE3,15.61738 +190533,2019-09-06 10:00:00,BMFBOVESPA:MRVE3,15.16546 +190534,2019-09-09 10:00:00,BMFBOVESPA:MRVE3,14.626629 +190535,2019-09-10 10:00:00,BMFBOVESPA:MRVE3,14.748299 +190536,2019-09-11 10:00:00,BMFBOVESPA:MRVE3,16.077994 +190537,2019-09-12 10:00:00,BMFBOVESPA:MRVE3,15.773815 +190538,2019-09-13 10:00:00,BMFBOVESPA:MRVE3,15.38273 +190539,2019-09-16 10:00:00,BMFBOVESPA:MRVE3,15.130696 +190540,2019-09-17 10:00:00,BMFBOVESPA:MRVE3,16.208356 +190541,2019-09-18 10:00:00,BMFBOVESPA:MRVE3,15.83465 +190542,2019-09-19 10:00:00,BMFBOVESPA:MRVE3,15.904177 +190543,2019-09-20 10:00:00,BMFBOVESPA:MRVE3,15.904177 +190544,2019-09-23 10:00:00,BMFBOVESPA:MRVE3,15.730361 +190545,2019-09-24 10:00:00,BMFBOVESPA:MRVE3,15.434874 +190546,2019-09-25 10:00:00,BMFBOVESPA:MRVE3,15.139387 +190547,2019-09-26 10:00:00,BMFBOVESPA:MRVE3,15.304513 +190548,2019-09-27 10:00:00,BMFBOVESPA:MRVE3,15.313204 +190549,2019-09-30 10:00:00,BMFBOVESPA:MRVE3,15.330583 +190550,2019-10-01 10:00:00,BMFBOVESPA:MRVE3,15.608689 +190551,2019-10-02 10:00:00,BMFBOVESPA:MRVE3,15.469636 +190552,2019-10-03 10:00:00,BMFBOVESPA:MRVE3,15.669527 +190553,2019-10-04 10:00:00,BMFBOVESPA:MRVE3,15.869414 +190554,2019-10-07 10:00:00,BMFBOVESPA:MRVE3,15.356657 +190555,2019-10-08 10:00:00,BMFBOVESPA:MRVE3,15.122005 +190556,2019-10-09 10:00:00,BMFBOVESPA:MRVE3,15.49571 +190557,2019-10-10 10:00:00,BMFBOVESPA:MRVE3,15.530474 +190558,2019-10-11 10:00:00,BMFBOVESPA:MRVE3,15.539163 +190559,2019-10-14 10:00:00,BMFBOVESPA:MRVE3,15.582618 +190560,2019-10-15 10:00:00,BMFBOVESPA:MRVE3,15.156769 +190561,2019-10-16 10:00:00,BMFBOVESPA:MRVE3,15.278439 +190562,2019-10-17 10:00:00,BMFBOVESPA:MRVE3,15.269749 +190563,2019-10-18 10:00:00,BMFBOVESPA:MRVE3,15.356657 +190564,2019-10-21 10:00:00,BMFBOVESPA:MRVE3,15.374039 +190565,2019-10-22 10:00:00,BMFBOVESPA:MRVE3,15.634763 +190566,2019-10-23 10:00:00,BMFBOVESPA:MRVE3,15.374039 +190567,2019-10-24 10:00:00,BMFBOVESPA:MRVE3,15.009024 +190568,2019-10-25 10:00:00,BMFBOVESPA:MRVE3,15.087243 +190569,2019-10-28 10:00:00,BMFBOVESPA:MRVE3,15.226295 +190570,2019-10-29 10:00:00,BMFBOVESPA:MRVE3,15.686907 +190571,2019-10-30 10:00:00,BMFBOVESPA:MRVE3,15.791197 +190572,2019-10-31 10:00:00,BMFBOVESPA:MRVE3,15.28713 +190573,2019-11-01 10:00:00,BMFBOVESPA:MRVE3,15.860724 +190574,2019-11-04 10:00:00,BMFBOVESPA:MRVE3,16.599442 +190575,2019-11-05 10:00:00,BMFBOVESPA:MRVE3,16.277882 +190576,2019-11-06 10:00:00,BMFBOVESPA:MRVE3,16.251811 +190577,2019-11-07 10:00:00,BMFBOVESPA:MRVE3,16.121447 +190578,2019-11-08 10:00:00,BMFBOVESPA:MRVE3,15.660835 +190579,2019-11-11 10:00:00,BMFBOVESPA:MRVE3,15.547854 +190580,2019-11-12 10:00:00,BMFBOVESPA:MRVE3,15.374039 +190581,2019-11-13 10:00:00,BMFBOVESPA:MRVE3,15.295821 +190582,2019-11-14 10:00:00,BMFBOVESPA:MRVE3,14.730919 +190583,2019-11-18 10:00:00,BMFBOVESPA:MRVE3,14.591867 +190584,2019-11-19 10:00:00,BMFBOVESPA:MRVE3,15.080755 +190585,2019-11-21 10:00:00,BMFBOVESPA:MRVE3,15.649506 +190586,2019-11-22 10:00:00,BMFBOVESPA:MRVE3,16.164936 +190587,2019-11-25 10:00:00,BMFBOVESPA:MRVE3,16.262688 +190588,2019-11-26 10:00:00,BMFBOVESPA:MRVE3,16.093842 +190589,2019-11-27 10:00:00,BMFBOVESPA:MRVE3,15.489544 +190590,2019-11-28 10:00:00,BMFBOVESPA:MRVE3,15.729487 +190591,2019-11-29 10:00:00,BMFBOVESPA:MRVE3,15.613958 +190592,2019-12-02 10:00:00,BMFBOVESPA:MRVE3,15.507319 +190593,2019-12-03 10:00:00,BMFBOVESPA:MRVE3,16.618158 +190594,2019-12-04 10:00:00,BMFBOVESPA:MRVE3,16.618158 +190595,2019-12-05 10:00:00,BMFBOVESPA:MRVE3,16.342668 +190596,2019-12-06 10:00:00,BMFBOVESPA:MRVE3,17.115813 +190597,2019-12-09 10:00:00,BMFBOVESPA:MRVE3,17.293547 +190598,2019-12-10 10:00:00,BMFBOVESPA:MRVE3,17.364642 +190599,2019-12-11 10:00:00,BMFBOVESPA:MRVE3,17.799554 +190600,2019-12-12 10:00:00,BMFBOVESPA:MRVE3,18.895609 +190601,2019-12-13 10:00:00,BMFBOVESPA:MRVE3,20.073187 +190602,2019-12-16 10:00:00,BMFBOVESPA:MRVE3,20.245295 +190603,2019-12-17 10:00:00,BMFBOVESPA:MRVE3,19.810497 +190604,2019-12-18 10:00:00,BMFBOVESPA:MRVE3,19.511573 +190605,2019-12-19 10:00:00,BMFBOVESPA:MRVE3,19.68368 +190606,2019-12-20 10:00:00,BMFBOVESPA:MRVE3,18.977134 +190607,2019-12-23 10:00:00,BMFBOVESPA:MRVE3,19.004308 +190608,2019-12-26 10:00:00,BMFBOVESPA:MRVE3,19.502515 +190609,2019-12-27 10:00:00,BMFBOVESPA:MRVE3,19.873905 +190610,2019-12-30 10:00:00,BMFBOVESPA:MRVE3,19.52063 +190611,2020-01-02 10:00:00,BMFBOVESPA:MRVE3,20.109421 +190612,2020-01-03 10:00:00,BMFBOVESPA:MRVE3,20.109421 +190613,2020-01-06 10:00:00,BMFBOVESPA:MRVE3,19.837671 +190614,2020-01-07 10:00:00,BMFBOVESPA:MRVE3,19.928254 +190615,2020-01-08 10:00:00,BMFBOVESPA:MRVE3,19.58404 +190616,2020-01-09 10:00:00,BMFBOVESPA:MRVE3,19.439105 +190617,2020-01-10 10:00:00,BMFBOVESPA:MRVE3,19.248882 +190618,2020-01-13 10:00:00,BMFBOVESPA:MRVE3,19.538747 +190619,2020-01-14 10:00:00,BMFBOVESPA:MRVE3,19.973545 +190620,2020-01-15 10:00:00,BMFBOVESPA:MRVE3,19.656506 +190621,2020-01-16 10:00:00,BMFBOVESPA:MRVE3,19.58404 +190622,2020-01-17 10:00:00,BMFBOVESPA:MRVE3,19.647448 +190623,2020-01-20 10:00:00,BMFBOVESPA:MRVE3,20.190946 +190624,2020-01-21 10:00:00,BMFBOVESPA:MRVE3,19.611214 +190625,2020-01-22 10:00:00,BMFBOVESPA:MRVE3,19.756146 +190626,2020-01-23 10:00:00,BMFBOVESPA:MRVE3,19.701797 +190627,2020-01-24 10:00:00,BMFBOVESPA:MRVE3,19.611214 +190628,2020-01-27 10:00:00,BMFBOVESPA:MRVE3,18.270586 +190629,2020-01-28 10:00:00,BMFBOVESPA:MRVE3,18.216237 +190630,2020-01-29 10:00:00,BMFBOVESPA:MRVE3,19.067715 +190631,2020-01-30 10:00:00,BMFBOVESPA:MRVE3,19.185474 +190632,2020-01-31 10:00:00,BMFBOVESPA:MRVE3,18.904667 +190633,2020-02-03 10:00:00,BMFBOVESPA:MRVE3,18.641976 +190634,2020-02-04 10:00:00,BMFBOVESPA:MRVE3,19.158299 +190635,2020-02-05 10:00:00,BMFBOVESPA:MRVE3,19.565922 +190636,2020-02-06 10:00:00,BMFBOVESPA:MRVE3,19.113007 +190637,2020-02-07 10:00:00,BMFBOVESPA:MRVE3,18.14377 +190638,2020-02-10 10:00:00,BMFBOVESPA:MRVE3,17.935428 +190639,2020-02-11 10:00:00,BMFBOVESPA:MRVE3,18.261527 +190640,2020-02-12 10:00:00,BMFBOVESPA:MRVE3,18.524219 +190641,2020-02-13 10:00:00,BMFBOVESPA:MRVE3,18.587626 +190642,2020-02-14 10:00:00,BMFBOVESPA:MRVE3,18.080361 +190643,2020-02-17 10:00:00,BMFBOVESPA:MRVE3,18.116595 +190644,2020-02-18 10:00:00,BMFBOVESPA:MRVE3,18.288703 +190645,2020-02-19 10:00:00,BMFBOVESPA:MRVE3,18.469867 +190646,2020-02-20 10:00:00,BMFBOVESPA:MRVE3,18.533275 +190647,2020-02-21 10:00:00,BMFBOVESPA:MRVE3,18.578568 +190648,2020-02-26 10:00:00,BMFBOVESPA:MRVE3,17.382873 +190649,2020-02-27 10:00:00,BMFBOVESPA:MRVE3,16.458926 +190650,2020-02-28 10:00:00,BMFBOVESPA:MRVE3,17.654621 +190651,2020-03-02 10:00:00,BMFBOVESPA:MRVE3,17.50063 +190652,2020-03-03 10:00:00,BMFBOVESPA:MRVE3,16.911841 +190653,2020-03-04 10:00:00,BMFBOVESPA:MRVE3,17.246999 +190654,2020-03-05 10:00:00,BMFBOVESPA:MRVE3,15.643679 +190655,2020-03-06 10:00:00,BMFBOVESPA:MRVE3,15.670853 +190656,2020-03-09 10:00:00,BMFBOVESPA:MRVE3,13.904486 +190657,2020-03-10 10:00:00,BMFBOVESPA:MRVE3,15.018657 +190658,2020-03-11 10:00:00,BMFBOVESPA:MRVE3,14.293993 +190659,2020-03-12 10:00:00,BMFBOVESPA:MRVE3,11.413455 +190660,2020-03-13 10:00:00,BMFBOVESPA:MRVE3,12.654441 +190661,2020-03-16 10:00:00,BMFBOVESPA:MRVE3,11.531212 +190662,2020-03-17 10:00:00,BMFBOVESPA:MRVE3,11.64897 +190663,2020-03-18 10:00:00,BMFBOVESPA:MRVE3,9.31193 +190664,2020-03-19 10:00:00,BMFBOVESPA:MRVE3,9.701436 +190665,2020-03-20 10:00:00,BMFBOVESPA:MRVE3,10.471392 +190666,2020-03-23 10:00:00,BMFBOVESPA:MRVE3,9.384396 +190667,2020-03-24 10:00:00,BMFBOVESPA:MRVE3,10.897132 +190668,2020-03-25 10:00:00,BMFBOVESPA:MRVE3,11.866369 +190669,2020-03-26 10:00:00,BMFBOVESPA:MRVE3,12.899015 +190670,2020-03-27 10:00:00,BMFBOVESPA:MRVE3,12.319284 +190671,2020-03-30 10:00:00,BMFBOVESPA:MRVE3,11.81202 +190672,2020-03-31 10:00:00,BMFBOVESPA:MRVE3,11.087356 +190673,2020-04-01 10:00:00,BMFBOVESPA:MRVE3,9.964127 +190674,2020-04-02 10:00:00,BMFBOVESPA:MRVE3,10.326459 +190675,2020-04-03 10:00:00,BMFBOVESPA:MRVE3,10.172468 +190676,2020-04-06 10:00:00,BMFBOVESPA:MRVE3,10.842782 +190677,2020-04-07 10:00:00,BMFBOVESPA:MRVE3,11.205114 +190678,2020-04-08 10:00:00,BMFBOVESPA:MRVE3,11.694262 +190679,2020-04-09 10:00:00,BMFBOVESPA:MRVE3,12.101885 +190680,2020-04-13 10:00:00,BMFBOVESPA:MRVE3,12.038477 +190681,2020-04-14 10:00:00,BMFBOVESPA:MRVE3,12.12906 +190682,2020-04-15 10:00:00,BMFBOVESPA:MRVE3,12.174352 +190683,2020-04-16 10:00:00,BMFBOVESPA:MRVE3,12.092827 +190684,2020-04-17 10:00:00,BMFBOVESPA:MRVE3,12.101885 +190685,2020-04-20 10:00:00,BMFBOVESPA:MRVE3,12.409867 +190686,2020-04-22 10:00:00,BMFBOVESPA:MRVE3,13.225114 +190687,2020-04-23 10:00:00,BMFBOVESPA:MRVE3,12.844666 +190688,2020-04-24 10:00:00,BMFBOVESPA:MRVE3,11.775787 +190689,2020-04-27 10:00:00,BMFBOVESPA:MRVE3,12.409867 +190690,2020-04-28 10:00:00,BMFBOVESPA:MRVE3,13.379105 +190691,2020-04-29 10:00:00,BMFBOVESPA:MRVE3,14.176235 +190692,2020-04-30 10:00:00,BMFBOVESPA:MRVE3,13.72332 +190693,2020-05-04 10:00:00,BMFBOVESPA:MRVE3,13.442513 +190694,2020-05-05 10:00:00,BMFBOVESPA:MRVE3,13.279464 +190695,2020-05-06 10:00:00,BMFBOVESPA:MRVE3,13.134531 +190696,2020-05-07 10:00:00,BMFBOVESPA:MRVE3,12.627266 +190697,2020-05-08 10:00:00,BMFBOVESPA:MRVE3,12.527625 +190698,2020-05-11 10:00:00,BMFBOVESPA:MRVE3,12.509509 +190699,2020-05-12 10:00:00,BMFBOVESPA:MRVE3,12.337401 +190700,2020-05-13 10:00:00,BMFBOVESPA:MRVE3,11.984127 +190701,2020-05-14 10:00:00,BMFBOVESPA:MRVE3,12.23776 +190702,2020-05-15 10:00:00,BMFBOVESPA:MRVE3,12.319284 +190703,2020-05-18 10:00:00,BMFBOVESPA:MRVE3,14.022244 +190704,2020-05-19 10:00:00,BMFBOVESPA:MRVE3,13.705204 +190705,2020-05-20 10:00:00,BMFBOVESPA:MRVE3,13.650854 +190706,2020-05-21 10:00:00,BMFBOVESPA:MRVE3,13.841078 +190707,2020-05-22 10:00:00,BMFBOVESPA:MRVE3,13.524038 +190708,2020-05-25 10:00:00,BMFBOVESPA:MRVE3,15.16359 +190709,2020-05-26 10:00:00,BMFBOVESPA:MRVE3,14.7922 +190710,2020-05-27 10:00:00,BMFBOVESPA:MRVE3,15.054891 +190711,2020-05-28 10:00:00,BMFBOVESPA:MRVE3,14.266818 +190712,2020-05-29 10:00:00,BMFBOVESPA:MRVE3,13.741437 +190713,2020-06-01 10:00:00,BMFBOVESPA:MRVE3,14.303051 +190714,2020-06-02 10:00:00,BMFBOVESPA:MRVE3,15.082065 +190715,2020-06-03 10:00:00,BMFBOVESPA:MRVE3,15.924487 +190716,2020-06-04 10:00:00,BMFBOVESPA:MRVE3,15.562155 +190717,2020-06-05 10:00:00,BMFBOVESPA:MRVE3,15.842962 +190718,2020-06-08 10:00:00,BMFBOVESPA:MRVE3,16.304935 +190719,2020-06-09 10:00:00,BMFBOVESPA:MRVE3,15.53498 +190720,2020-06-10 10:00:00,BMFBOVESPA:MRVE3,15.290405 +190721,2020-06-12 10:00:00,BMFBOVESPA:MRVE3,14.810316 +190722,2020-06-15 10:00:00,BMFBOVESPA:MRVE3,15.281348 +190723,2020-06-16 10:00:00,BMFBOVESPA:MRVE3,15.263231 +190724,2020-06-17 10:00:00,BMFBOVESPA:MRVE3,15.507806 +190725,2020-06-18 10:00:00,BMFBOVESPA:MRVE3,15.199824 +190726,2020-06-19 10:00:00,BMFBOVESPA:MRVE3,16.060361 +190727,2020-06-22 10:00:00,BMFBOVESPA:MRVE3,16.105654 +190728,2020-06-23 10:00:00,BMFBOVESPA:MRVE3,16.540451 +190729,2020-06-24 10:00:00,BMFBOVESPA:MRVE3,16.160002 +190730,2020-06-25 10:00:00,BMFBOVESPA:MRVE3,16.22341 +190731,2020-06-26 10:00:00,BMFBOVESPA:MRVE3,15.725205 +190732,2020-06-29 10:00:00,BMFBOVESPA:MRVE3,16.141886 +190733,2020-06-30 10:00:00,BMFBOVESPA:MRVE3,16.304935 +190734,2020-07-01 10:00:00,BMFBOVESPA:MRVE3,16.975249 +190735,2020-07-02 10:00:00,BMFBOVESPA:MRVE3,16.803141 +190736,2020-07-03 10:00:00,BMFBOVESPA:MRVE3,17.455339 +190737,2020-07-06 10:00:00,BMFBOVESPA:MRVE3,17.265114 +190738,2020-07-07 10:00:00,BMFBOVESPA:MRVE3,17.509689 +190739,2020-07-08 10:00:00,BMFBOVESPA:MRVE3,18.297761 +190740,2020-07-09 10:00:00,BMFBOVESPA:MRVE3,18.397401 +190741,2020-07-10 10:00:00,BMFBOVESPA:MRVE3,19.538747 +190742,2020-07-13 10:00:00,BMFBOVESPA:MRVE3,19.022424 +190743,2020-07-14 10:00:00,BMFBOVESPA:MRVE3,18.895609 +190744,2020-07-15 10:00:00,BMFBOVESPA:MRVE3,18.515161 +190745,2020-07-16 10:00:00,BMFBOVESPA:MRVE3,18.750676 +190746,2020-07-17 10:00:00,BMFBOVESPA:MRVE3,18.814084 +190747,2020-07-20 10:00:00,BMFBOVESPA:MRVE3,19.239824 +190748,2020-07-21 10:00:00,BMFBOVESPA:MRVE3,18.714442 +190749,2020-07-22 10:00:00,BMFBOVESPA:MRVE3,18.560451 +190750,2020-07-23 10:00:00,BMFBOVESPA:MRVE3,18.044128 +190751,2020-07-24 10:00:00,BMFBOVESPA:MRVE3,17.645563 +190752,2020-07-27 10:00:00,BMFBOVESPA:MRVE3,17.808613 +190753,2020-07-28 10:00:00,BMFBOVESPA:MRVE3,17.799554 +190754,2020-07-29 10:00:00,BMFBOVESPA:MRVE3,18.080361 +190755,2020-07-30 10:00:00,BMFBOVESPA:MRVE3,17.890137 +190756,2020-07-31 10:00:00,BMFBOVESPA:MRVE3,17.33758 +190757,2020-08-03 10:00:00,BMFBOVESPA:MRVE3,16.721616 +190758,2020-08-04 10:00:00,BMFBOVESPA:MRVE3,16.830316 +190759,2020-08-05 10:00:00,BMFBOVESPA:MRVE3,17.08395 +190760,2020-08-06 10:00:00,BMFBOVESPA:MRVE3,17.201707 +190761,2020-08-07 10:00:00,BMFBOVESPA:MRVE3,16.803141 +190762,2020-08-10 10:00:00,BMFBOVESPA:MRVE3,16.576683 +190763,2020-08-11 10:00:00,BMFBOVESPA:MRVE3,16.259645 +190764,2020-08-12 10:00:00,BMFBOVESPA:MRVE3,16.078478 +190765,2020-08-13 10:00:00,BMFBOVESPA:MRVE3,16.214352 +190766,2020-08-14 10:00:00,BMFBOVESPA:MRVE3,16.576683 +190767,2020-08-17 10:00:00,BMFBOVESPA:MRVE3,15.797671 +190768,2020-08-18 10:00:00,BMFBOVESPA:MRVE3,17.029598 +190769,2020-08-19 10:00:00,BMFBOVESPA:MRVE3,16.576683 +190770,2020-08-20 10:00:00,BMFBOVESPA:MRVE3,16.857492 +190771,2020-08-21 10:00:00,BMFBOVESPA:MRVE3,17.446281 +190772,2020-08-24 10:00:00,BMFBOVESPA:MRVE3,17.310407 +190773,2020-08-25 10:00:00,BMFBOVESPA:MRVE3,17.147357 +190774,2020-08-26 10:00:00,BMFBOVESPA:MRVE3,16.794084 +190775,2020-08-27 10:00:00,BMFBOVESPA:MRVE3,16.467985 +190776,2020-08-28 10:00:00,BMFBOVESPA:MRVE3,16.522334 +190777,2020-08-31 10:00:00,BMFBOVESPA:MRVE3,16.277759 +190778,2020-09-01 10:00:00,BMFBOVESPA:MRVE3,16.594801 +190779,2020-09-02 10:00:00,BMFBOVESPA:MRVE3,16.522334 +190780,2020-09-03 10:00:00,BMFBOVESPA:MRVE3,16.504217 +190781,2020-09-04 10:00:00,BMFBOVESPA:MRVE3,16.241527 +190782,2020-09-08 10:00:00,BMFBOVESPA:MRVE3,16.205293 +190783,2020-09-09 10:00:00,BMFBOVESPA:MRVE3,16.495159 +190784,2020-09-10 10:00:00,BMFBOVESPA:MRVE3,16.123768 +190785,2020-09-11 10:00:00,BMFBOVESPA:MRVE3,15.670853 +190786,2020-09-14 10:00:00,BMFBOVESPA:MRVE3,16.22341 +190787,2020-09-15 10:00:00,BMFBOVESPA:MRVE3,15.960721 +190788,2020-09-16 10:00:00,BMFBOVESPA:MRVE3,15.842962 +190789,2020-09-17 10:00:00,BMFBOVESPA:MRVE3,15.417222 +190790,2020-09-18 10:00:00,BMFBOVESPA:MRVE3,14.73785 +190791,2020-09-21 10:00:00,BMFBOVESPA:MRVE3,14.583859 +190792,2020-09-22 10:00:00,BMFBOVESPA:MRVE3,15.127357 +190793,2020-09-23 10:00:00,BMFBOVESPA:MRVE3,14.83749 +190794,2020-09-24 10:00:00,BMFBOVESPA:MRVE3,15.036774 +190795,2020-09-25 10:00:00,BMFBOVESPA:MRVE3,14.946191 +190796,2020-09-28 10:00:00,BMFBOVESPA:MRVE3,14.221527 +190797,2020-09-29 10:00:00,BMFBOVESPA:MRVE3,14.266818 +190798,2020-09-30 10:00:00,BMFBOVESPA:MRVE3,14.5748 +190799,2020-10-01 10:00:00,BMFBOVESPA:MRVE3,15.154531 +190800,2020-10-02 10:00:00,BMFBOVESPA:MRVE3,14.919015 +190801,2020-10-05 10:00:00,BMFBOVESPA:MRVE3,14.873724 +190802,2020-10-06 10:00:00,BMFBOVESPA:MRVE3,15.009599 +190803,2020-10-07 10:00:00,BMFBOVESPA:MRVE3,15.172648 +190804,2020-10-08 10:00:00,BMFBOVESPA:MRVE3,15.226997 +190805,2020-10-09 10:00:00,BMFBOVESPA:MRVE3,16.522334 +190806,2020-10-13 10:00:00,BMFBOVESPA:MRVE3,16.160002 +190807,2020-10-14 10:00:00,BMFBOVESPA:MRVE3,16.317113 +190808,2020-10-15 10:00:00,BMFBOVESPA:MRVE3,16.769597 +190809,2020-10-16 10:00:00,BMFBOVESPA:MRVE3,16.788066 +190810,2020-10-19 10:00:00,BMFBOVESPA:MRVE3,16.723426 +190811,2020-10-20 10:00:00,BMFBOVESPA:MRVE3,17.43447 +190812,2020-10-21 10:00:00,BMFBOVESPA:MRVE3,17.148206 +190813,2020-10-22 10:00:00,BMFBOVESPA:MRVE3,16.834238 +190814,2020-10-23 10:00:00,BMFBOVESPA:MRVE3,16.88041 +190815,2020-10-26 10:00:00,BMFBOVESPA:MRVE3,16.575676 +190816,2020-10-27 10:00:00,BMFBOVESPA:MRVE3,16.437159 +190817,2020-10-28 10:00:00,BMFBOVESPA:MRVE3,15.984676 +190818,2020-10-29 10:00:00,BMFBOVESPA:MRVE3,16.2063 +190819,2020-10-30 10:00:00,BMFBOVESPA:MRVE3,15.559896 +190820,2020-11-03 10:00:00,BMFBOVESPA:MRVE3,15.670707 +190821,2020-11-04 10:00:00,BMFBOVESPA:MRVE3,16.547972 +190822,2020-11-05 10:00:00,BMFBOVESPA:MRVE3,16.852706 +190823,2020-11-06 10:00:00,BMFBOVESPA:MRVE3,17.037394 +190824,2020-11-09 10:00:00,BMFBOVESPA:MRVE3,17.896188 +190825,2020-11-10 10:00:00,BMFBOVESPA:MRVE3,18.311735 +190826,2020-11-11 10:00:00,BMFBOVESPA:MRVE3,17.96083 +190827,2020-11-12 10:00:00,BMFBOVESPA:MRVE3,17.194379 +190828,2020-11-13 10:00:00,BMFBOVESPA:MRVE3,18.394844 +190829,2020-11-16 10:00:00,BMFBOVESPA:MRVE3,19.290576 +190830,2020-11-17 10:00:00,BMFBOVESPA:MRVE3,18.588765 +190831,2020-11-18 10:00:00,BMFBOVESPA:MRVE3,18.145517 +190832,2020-11-19 10:00:00,BMFBOVESPA:MRVE3,17.850017 +190833,2020-11-20 10:00:00,BMFBOVESPA:MRVE3,17.896188 +190834,2020-11-23 10:00:00,BMFBOVESPA:MRVE3,18.330204 +190835,2020-11-24 10:00:00,BMFBOVESPA:MRVE3,18.524124 +190836,2020-11-25 10:00:00,BMFBOVESPA:MRVE3,18.339439 +190837,2020-11-26 10:00:00,BMFBOVESPA:MRVE3,18.17322 +190838,2020-11-27 10:00:00,BMFBOVESPA:MRVE3,18.062406 +190839,2020-11-30 10:00:00,BMFBOVESPA:MRVE3,17.480643 +190840,2020-12-01 10:00:00,BMFBOVESPA:MRVE3,18.36714 +190841,2020-12-02 10:00:00,BMFBOVESPA:MRVE3,18.145517 +190842,2020-12-03 10:00:00,BMFBOVESPA:MRVE3,19.04125034 +190843,2020-12-04 10:00:00,BMFBOVESPA:MRVE3,18.38560989 +190844,2020-12-07 10:00:00,BMFBOVESPA:MRVE3,18.06240638 +190845,2020-12-08 10:00:00,BMFBOVESPA:MRVE3,18.33943901 +190846,2020-12-09 10:00:00,BMFBOVESPA:MRVE3,18.17321962 +190847,2020-12-10 10:00:00,BMFBOVESPA:MRVE3,17.95159591 +190848,2020-12-11 10:00:00,BMFBOVESPA:MRVE3,18.09011038 +190849,2020-12-14 10:00:00,BMFBOVESPA:MRVE3,18.542594 +190850,2020-12-15 10:00:00,BMFBOVESPA:MRVE3,18.84732787 +190851,2020-12-16 10:00:00,BMFBOVESPA:MRVE3,18.92120274 +190852,2020-12-17 10:00:00,BMFBOVESPA:MRVE3,18.52412436 +190853,2020-12-18 10:00:00,BMFBOVESPA:MRVE3,18.13628126 +190854,2020-12-21 10:00:00,BMFBOVESPA:MRVE3,17.65609641 +190855,2020-12-22 10:00:00,BMFBOVESPA:MRVE3,17.71150164 +190856,2020-12-23 10:00:00,BMFBOVESPA:MRVE3,17.56375189 +190857,2020-12-28 10:00:00,BMFBOVESPA:MRVE3,17.69303292 +190858,2020-12-29 10:00:00,BMFBOVESPA:MRVE3,17.72997128 +190859,2020-12-30 10:00:00,BMFBOVESPA:MRVE3,17.49911229 +190860,2021-01-04 10:00:00,BMFBOVESPA:MRVE3,17.29595546 +190861,2021-01-05 10:00:00,BMFBOVESPA:MRVE3,17.19437843 +190862,2021-01-06 10:00:00,BMFBOVESPA:MRVE3,16.55720669 +190863,2021-01-07 10:00:00,BMFBOVESPA:MRVE3,16.57567634 +190864,2021-01-08 10:00:00,BMFBOVESPA:MRVE3,17.72073692 +190865,2021-01-11 10:00:00,BMFBOVESPA:MRVE3,17.25901894 +190866,2021-01-12 10:00:00,BMFBOVESPA:MRVE3,17.87772103 +190867,2021-01-13 10:00:00,BMFBOVESPA:MRVE3,18.66263975 +190868,2021-01-14 10:00:00,BMFBOVESPA:MRVE3,19.11512522 +190869,2021-01-15 10:00:00,BMFBOVESPA:MRVE3,18.74574899 +190870,2021-01-18 10:00:00,BMFBOVESPA:MRVE3,18.542594 +190871,2021-01-19 10:00:00,BMFBOVESPA:MRVE3,18.41857636 +190872,2021-01-20 10:00:00,BMFBOVESPA:MRVE3,18.39991426 +190873,2021-01-21 10:00:00,BMFBOVESPA:MRVE3,17.82141887 +190874,2021-01-22 10:00:00,BMFBOVESPA:MRVE3,17.7561057 +190875,2021-01-26 10:00:00,BMFBOVESPA:MRVE3,17.42020368 +190876,2021-01-27 10:00:00,BMFBOVESPA:MRVE3,17.55083095 +190877,2021-01-28 10:00:00,BMFBOVESPA:MRVE3,18.29727968 +190878,2021-01-29 10:00:00,BMFBOVESPA:MRVE3,17.72811301 +190879,2021-02-01 10:00:00,BMFBOVESPA:MRVE3,18.02669176 +190880,2021-02-02 10:00:00,BMFBOVESPA:MRVE3,18.10133644 +190881,2021-02-03 10:00:00,BMFBOVESPA:MRVE3,18.84778424 +190882,2021-02-04 10:00:00,BMFBOVESPA:MRVE3,18.64251042 +190883,2021-02-05 10:00:00,BMFBOVESPA:MRVE3,18.42790695 +190884,2021-02-08 10:00:00,BMFBOVESPA:MRVE3,18.57719632 +190885,2021-02-09 10:00:00,BMFBOVESPA:MRVE3,18.27861757 +190886,2021-02-10 10:00:00,BMFBOVESPA:MRVE3,17.79342711 +190887,2021-02-11 10:00:00,BMFBOVESPA:MRVE3,18.20397289 +190888,2021-02-12 10:00:00,BMFBOVESPA:MRVE3,18.00802965 +190889,2021-02-17 10:00:00,BMFBOVESPA:MRVE3,17.70012032 +190890,2021-02-18 10:00:00,BMFBOVESPA:MRVE3,17.298907 +190891,2021-02-19 10:00:00,BMFBOVESPA:MRVE3,17.14961576 +190892,2021-02-22 10:00:00,BMFBOVESPA:MRVE3,16.51513779 +190893,2021-02-23 10:00:00,BMFBOVESPA:MRVE3,16.4871451 +190894,2021-02-24 10:00:00,BMFBOVESPA:MRVE3,16.35651783 +190895,2021-02-25 10:00:00,BMFBOVESPA:MRVE3,16.0299464 +190896,2021-02-26 10:00:00,BMFBOVESPA:MRVE3,15.69404531 +190897,2021-03-01 10:00:00,BMFBOVESPA:MRVE3,15.42345925 +190898,2021-03-02 10:00:00,BMFBOVESPA:MRVE3,15.45144914 +190899,2021-03-03 10:00:00,BMFBOVESPA:MRVE3,15.41412773 +190900,2021-03-04 10:00:00,BMFBOVESPA:MRVE3,15.58207921 +190901,2021-03-05 10:00:00,BMFBOVESPA:MRVE3,15.93664054 +190902,2021-03-08 10:00:00,BMFBOVESPA:MRVE3,15.2834986 +190903,2021-03-09 10:00:00,BMFBOVESPA:MRVE3,14.75165614 +190904,2021-03-10 10:00:00,BMFBOVESPA:MRVE3,15.64739238 +190905,2021-03-11 10:00:00,BMFBOVESPA:MRVE3,16.06726781 +190906,2021-03-12 10:00:00,BMFBOVESPA:MRVE3,16.16990518 +190907,2021-03-15 10:00:00,BMFBOVESPA:MRVE3,16.39383924 +190908,2021-03-16 10:00:00,BMFBOVESPA:MRVE3,15.85266527 +190909,2021-03-17 10:00:00,BMFBOVESPA:MRVE3,16.72040975 +190910,2021-03-18 10:00:00,BMFBOVESPA:MRVE3,16.0486085 +190911,2021-03-19 10:00:00,BMFBOVESPA:MRVE3,16.54312862 +190912,2021-03-22 10:00:00,BMFBOVESPA:MRVE3,16.77639326 +190913,2021-03-23 10:00:00,BMFBOVESPA:MRVE3,16.29120187 +190914,2021-03-24 10:00:00,BMFBOVESPA:MRVE3,15.78735117 +190915,2021-03-25 10:00:00,BMFBOVESPA:MRVE3,16.32852514 +190916,2021-03-26 10:00:00,BMFBOVESPA:MRVE3,16.36584842 +190917,2021-03-29 10:00:00,BMFBOVESPA:MRVE3,16.1605746 +190918,2021-03-30 10:00:00,BMFBOVESPA:MRVE3,17.14961576 +190919,2021-03-31 10:00:00,BMFBOVESPA:MRVE3,16.98166708 +190920,2021-04-01 10:00:00,BMFBOVESPA:MRVE3,16.5524592 +190921,2021-04-05 10:00:00,BMFBOVESPA:MRVE3,16.95367439 +190922,2021-04-06 10:00:00,BMFBOVESPA:MRVE3,16.9909958 +190923,2021-04-07 10:00:00,BMFBOVESPA:MRVE3,16.74840244 +190924,2021-04-08 10:00:00,BMFBOVESPA:MRVE3,16.86969912 +190925,2021-04-09 10:00:00,BMFBOVESPA:MRVE3,17.3642211 +190926,2021-04-12 10:00:00,BMFBOVESPA:MRVE3,17.26158372 +190927,2021-04-13 10:00:00,BMFBOVESPA:MRVE3,16.78572385 +190928,2021-04-14 10:00:00,BMFBOVESPA:MRVE3,17.32689782 +190929,2021-04-15 10:00:00,BMFBOVESPA:MRVE3,17.25225314 +190930,2021-04-16 10:00:00,BMFBOVESPA:MRVE3,17.55083095 +190931,2021-04-19 10:00:00,BMFBOVESPA:MRVE3,17.22426045 +190932,2021-04-20 10:00:00,BMFBOVESPA:MRVE3,16.8137156 +190933,2021-04-22 10:00:00,BMFBOVESPA:MRVE3,16.82304712 +190934,2021-04-23 10:00:00,BMFBOVESPA:MRVE3,16.9443438 +190935,2021-04-26 10:00:00,BMFBOVESPA:MRVE3,16.71107916 +190936,2021-04-27 10:00:00,BMFBOVESPA:MRVE3,16.65509564 +190937,2021-04-28 10:00:00,BMFBOVESPA:MRVE3,16.44982182 +190938,2021-04-29 10:00:00,BMFBOVESPA:MRVE3,16.421831 +190939,2021-04-30 10:00:00,BMFBOVESPA:MRVE3,16.44133605 +190940,2021-05-03 10:00:00,BMFBOVESPA:MRVE3,16.31814354 +190941,2021-05-04 10:00:00,BMFBOVESPA:MRVE3,16.0907139 +190942,2021-05-05 10:00:00,BMFBOVESPA:MRVE3,16.23285707 +190943,2021-05-06 10:00:00,BMFBOVESPA:MRVE3,16.33709703 +190944,2021-05-07 10:00:00,BMFBOVESPA:MRVE3,16.55505039 +190945,2021-05-10 10:00:00,BMFBOVESPA:MRVE3,16.33709703 +190946,2021-05-11 10:00:00,BMFBOVESPA:MRVE3,16.33709703 +190947,2021-05-12 10:00:00,BMFBOVESPA:MRVE3,15.87275959 +190948,2021-05-13 10:00:00,BMFBOVESPA:MRVE3,15.88223586 +190949,2021-05-14 10:00:00,BMFBOVESPA:MRVE3,16.46028955 +190950,2021-05-17 10:00:00,BMFBOVESPA:MRVE3,16.7540531 +190951,2021-05-18 10:00:00,BMFBOVESPA:MRVE3,16.52662347 +190952,2021-05-19 10:00:00,BMFBOVESPA:MRVE3,16.44133605 +190953,2021-05-20 10:00:00,BMFBOVESPA:MRVE3,16.8488168 +190954,2021-05-21 10:00:00,BMFBOVESPA:MRVE3,15.98647583 +190955,2021-05-24 10:00:00,BMFBOVESPA:MRVE3,16.08123668 +190956,2021-05-25 10:00:00,BMFBOVESPA:MRVE3,16.33709703 +190957,2021-05-26 10:00:00,BMFBOVESPA:MRVE3,16.62138621 +190958,2021-05-27 10:00:00,BMFBOVESPA:MRVE3,16.76353033 +190959,2021-05-28 10:00:00,BMFBOVESPA:MRVE3,16.64033686 +190960,2021-05-31 10:00:00,BMFBOVESPA:MRVE3,16.4792402 +190961,2021-06-01 10:00:00,BMFBOVESPA:MRVE3,16.83933957 +190962,2021-06-02 10:00:00,BMFBOVESPA:MRVE3,16.93410326 +190963,2021-06-04 10:00:00,BMFBOVESPA:MRVE3,17.10467431 +190964,2021-06-07 10:00:00,BMFBOVESPA:MRVE3,17.03834134 +190965,2021-06-08 10:00:00,BMFBOVESPA:MRVE3,17.05729388 +190966,2021-06-09 10:00:00,BMFBOVESPA:MRVE3,16.64033686 +190967,2021-06-10 10:00:00,BMFBOVESPA:MRVE3,16.67824291 +190968,2021-06-11 10:00:00,BMFBOVESPA:MRVE3,16.18547664 +190969,2021-06-14 10:00:00,BMFBOVESPA:MRVE3,16.37500308 +190970,2021-06-15 10:00:00,BMFBOVESPA:MRVE3,16.62138621 +190971,2021-06-16 10:00:00,BMFBOVESPA:MRVE3,16.39395373 +190972,2021-06-17 10:00:00,BMFBOVESPA:MRVE3,16.20442919 +190973,2021-06-18 10:00:00,BMFBOVESPA:MRVE3,15.89171214 +190974,2021-06-21 10:00:00,BMFBOVESPA:MRVE3,15.96752233 +190975,2021-06-22 10:00:00,BMFBOVESPA:MRVE3,15.82537916 +190976,2021-06-23 10:00:00,BMFBOVESPA:MRVE3,15.88223586 +190977,2021-06-24 10:00:00,BMFBOVESPA:MRVE3,16.0907139 +190978,2021-06-25 10:00:00,BMFBOVESPA:MRVE3,15.92961629 +190979,2021-06-28 10:00:00,BMFBOVESPA:MRVE3,15.63585273 +190980,2021-06-29 10:00:00,BMFBOVESPA:MRVE3,15.46527979 +190981,2021-06-30 10:00:00,BMFBOVESPA:MRVE3,15.47475606 +190982,2021-07-01 10:00:00,BMFBOVESPA:MRVE3,15.27575525 +190983,2021-07-02 10:00:00,BMFBOVESPA:MRVE3,15.43685191 +190984,2021-07-05 10:00:00,BMFBOVESPA:MRVE3,15.3136594 +190985,2021-07-06 10:00:00,BMFBOVESPA:MRVE3,15.00094234 +190986,2021-07-07 10:00:00,BMFBOVESPA:MRVE3,15.21889571 +190987,2021-07-08 10:00:00,BMFBOVESPA:MRVE3,15.14308646 +190988,2021-07-12 10:00:00,BMFBOVESPA:MRVE3,15.50318583 +190989,2021-07-13 10:00:00,BMFBOVESPA:MRVE3,15.49370861 +190990,2021-07-14 10:00:00,BMFBOVESPA:MRVE3,15.84432982 +190991,2021-07-15 10:00:00,BMFBOVESPA:MRVE3,15.63585273 +190992,2021-07-16 10:00:00,BMFBOVESPA:MRVE3,15.2947059 +190993,2021-07-19 10:00:00,BMFBOVESPA:MRVE3,15.2378492 +190994,2021-07-20 10:00:00,BMFBOVESPA:MRVE3,14.93460842 +190995,2021-07-21 10:00:00,BMFBOVESPA:MRVE3,14.91565587 +190996,2021-07-22 10:00:00,BMFBOVESPA:MRVE3,14.96303725 +190997,2021-07-23 10:00:00,BMFBOVESPA:MRVE3,14.60293882 +190998,2021-07-26 10:00:00,BMFBOVESPA:MRVE3,14.41341333 +190999,2021-07-27 10:00:00,BMFBOVESPA:MRVE3,14.13860138 +191000,2021-07-28 10:00:00,BMFBOVESPA:MRVE3,14.04383863 +191001,2021-07-29 10:00:00,BMFBOVESPA:MRVE3,13.91117079 +191002,2021-07-30 10:00:00,BMFBOVESPA:MRVE3,13.58897746 +191003,2021-08-02 10:00:00,BMFBOVESPA:MRVE3,13.64583511 +191004,2021-08-03 10:00:00,BMFBOVESPA:MRVE3,13.34259433 +191005,2021-08-04 10:00:00,BMFBOVESPA:MRVE3,13.3141655 +191006,2021-08-05 10:00:00,BMFBOVESPA:MRVE3,12.89720943 +191007,2021-08-06 10:00:00,BMFBOVESPA:MRVE3,12.97301963 +191008,2021-08-09 10:00:00,BMFBOVESPA:MRVE3,13.07725864 +191009,2021-08-10 10:00:00,BMFBOVESPA:MRVE3,12.81192296 +191010,2021-08-11 10:00:00,BMFBOVESPA:MRVE3,12.82139924 +191011,2021-08-12 10:00:00,BMFBOVESPA:MRVE3,12.50868218 +191012,2021-08-13 10:00:00,BMFBOVESPA:MRVE3,12.48025336 +191013,2021-08-16 10:00:00,BMFBOVESPA:MRVE3,12.34758552 +191014,2021-08-17 10:00:00,BMFBOVESPA:MRVE3,12.13910748 +191015,2021-08-18 10:00:00,BMFBOVESPA:MRVE3,11.98748709 +191016,2021-08-19 10:00:00,BMFBOVESPA:MRVE3,12.12015493 +191017,2021-08-20 10:00:00,BMFBOVESPA:MRVE3,12.18648885 +191018,2021-08-23 10:00:00,BMFBOVESPA:MRVE3,11.8358667 +191019,2021-08-24 10:00:00,BMFBOVESPA:MRVE3,12.62239747 +191020,2021-08-25 10:00:00,BMFBOVESPA:MRVE3,12.85930433 +191021,2021-08-26 10:00:00,BMFBOVESPA:MRVE3,12.36653807 +191022,2021-08-27 10:00:00,BMFBOVESPA:MRVE3,12.95406708 +191023,2021-08-30 10:00:00,BMFBOVESPA:MRVE3,12.73611277 +191024,2021-08-31 10:00:00,BMFBOVESPA:MRVE3,12.97301963 +191025,2021-09-01 10:00:00,BMFBOVESPA:MRVE3,12.90668571 +191026,2021-09-02 10:00:00,BMFBOVESPA:MRVE3,12.52763473 +191027,2021-09-03 10:00:00,BMFBOVESPA:MRVE3,12.52763473 +191028,2021-09-06 10:00:00,BMFBOVESPA:MRVE3,13.00144845 +191029,2021-09-08 10:00:00,BMFBOVESPA:MRVE3,12.27177532 +191030,2021-09-09 10:00:00,BMFBOVESPA:MRVE3,12.89720943 +191031,2021-09-10 10:00:00,BMFBOVESPA:MRVE3,12.72663649 +191032,2021-09-13 10:00:00,BMFBOVESPA:MRVE3,13.27626041 +191033,2021-09-14 10:00:00,BMFBOVESPA:MRVE3,13.34259433 +191034,2021-09-15 10:00:00,BMFBOVESPA:MRVE3,13.18149766 +191035,2021-09-16 10:00:00,BMFBOVESPA:MRVE3,13.09621119 +191036,2021-09-17 10:00:00,BMFBOVESPA:MRVE3,13.04882982 +191037,2021-09-20 10:00:00,BMFBOVESPA:MRVE3,12.80244669 +191038,2021-09-21 10:00:00,BMFBOVESPA:MRVE3,13.08673492 +191039,2021-09-22 10:00:00,BMFBOVESPA:MRVE3,13.17202139 +191040,2021-09-23 10:00:00,BMFBOVESPA:MRVE3,12.82139924 +191041,2021-09-24 10:00:00,BMFBOVESPA:MRVE3,12.71716022 +191042,2021-09-27 10:00:00,BMFBOVESPA:MRVE3,12.54658728 +191043,2021-09-28 10:00:00,BMFBOVESPA:MRVE3,11.82639043 +191044,2021-09-29 10:00:00,BMFBOVESPA:MRVE3,11.67477004 +191045,2021-09-30 10:00:00,BMFBOVESPA:MRVE3,11.64634121 +191046,2021-10-01 10:00:00,BMFBOVESPA:MRVE3,12.00643964 +191047,2021-10-04 10:00:00,BMFBOVESPA:MRVE3,11.44733945 +191048,2021-10-05 10:00:00,BMFBOVESPA:MRVE3,11.18200377 +191049,2021-10-06 10:00:00,BMFBOVESPA:MRVE3,11.18200377 +191050,2021-10-07 10:00:00,BMFBOVESPA:MRVE3,11.08724102 +191051,2021-10-08 10:00:00,BMFBOVESPA:MRVE3,11.60843612 +191052,2021-10-11 10:00:00,BMFBOVESPA:MRVE3,11.4283869 +191053,2021-10-13 10:00:00,BMFBOVESPA:MRVE3,11.77900905 +191054,2021-10-14 10:00:00,BMFBOVESPA:MRVE3,11.65581749 +191055,2021-10-15 10:00:00,BMFBOVESPA:MRVE3,11.74110396 +191056,2021-10-18 10:00:00,BMFBOVESPA:MRVE3,11.82639043 +191057,2021-10-19 10:00:00,BMFBOVESPA:MRVE3,10.99247828 +191058,2021-10-20 10:00:00,BMFBOVESPA:MRVE3,10.90719181 +191059,2021-10-21 10:00:00,BMFBOVESPA:MRVE3,10.18699496 +191060,2021-10-22 10:00:00,BMFBOVESPA:MRVE3,9.9879932 +191061,2021-10-25 10:00:00,BMFBOVESPA:MRVE3,10.3196628 +191062,2021-10-26 10:00:00,BMFBOVESPA:MRVE3,9.86480163 +191063,2021-10-27 10:00:00,BMFBOVESPA:MRVE3,10.13961359 +191064,2021-10-28 10:00:00,BMFBOVESPA:MRVE3,9.77003889 +191065,2021-10-29 10:00:00,BMFBOVESPA:MRVE3,9.6184185 +191066,2021-11-01 10:00:00,BMFBOVESPA:MRVE3,10.06380339 +191067,2021-11-03 10:00:00,BMFBOVESPA:MRVE3,10.49023574 +191068,2021-11-04 10:00:00,BMFBOVESPA:MRVE3,10.41442554 +191069,2021-11-05 10:00:00,BMFBOVESPA:MRVE3,10.83138162 +191070,2021-11-08 10:00:00,BMFBOVESPA:MRVE3,10.70819005 +191071,2021-11-09 10:00:00,BMFBOVESPA:MRVE3,11.10619357 +191072,2021-11-10 10:00:00,BMFBOVESPA:MRVE3,11.62738866 +191073,2021-11-11 10:00:00,BMFBOVESPA:MRVE3,11.81691415 +191074,2021-11-12 10:00:00,BMFBOVESPA:MRVE3,11.61791239 +191075,2021-11-16 10:00:00,BMFBOVESPA:MRVE3,11.0588122 +191076,2021-11-17 10:00:00,BMFBOVESPA:MRVE3,10.84085789 +191077,2021-11-18 10:00:00,BMFBOVESPA:MRVE3,10.92614436 +191078,2021-11-19 10:00:00,BMFBOVESPA:MRVE3,11.17252749 +191079,2021-11-22 10:00:00,BMFBOVESPA:MRVE3,10.87876299 +191080,2021-11-23 10:00:00,BMFBOVESPA:MRVE3,10.88823926 +191081,2021-11-24 10:00:00,BMFBOVESPA:MRVE3,10.83138162 +191082,2021-11-25 10:00:00,BMFBOVESPA:MRVE3,11.26729024 +191083,2021-11-26 10:00:00,BMFBOVESPA:MRVE3,10.77452397 +191084,2021-11-29 10:00:00,BMFBOVESPA:MRVE3,10.67028495 +191085,2021-11-30 10:00:00,BMFBOVESPA:MRVE3,10.50918829 +191086,2021-12-01 10:00:00,BMFBOVESPA:MRVE3,10.30071025 +191087,2021-12-02 10:00:00,BMFBOVESPA:MRVE3,10.77452397 +191088,2021-12-03 10:00:00,BMFBOVESPA:MRVE3,11.34310043 +191089,2021-12-06 10:00:00,BMFBOVESPA:MRVE3,11.466292 +191090,2021-12-07 10:00:00,BMFBOVESPA:MRVE3,11.11315456 +191091,2021-12-08 10:00:00,BMFBOVESPA:MRVE3,11.76630453 +191092,2021-12-09 10:00:00,BMFBOVESPA:MRVE3,11.21881117 +191093,2021-12-10 10:00:00,BMFBOVESPA:MRVE3,11.81433026 +191094,2021-12-13 10:00:00,BMFBOVESPA:MRVE3,11.60301703 +191095,2021-12-14 10:00:00,BMFBOVESPA:MRVE3,11.25723176 +191096,2021-12-15 10:00:00,BMFBOVESPA:MRVE3,11.36288837 +191097,2021-12-16 10:00:00,BMFBOVESPA:MRVE3,11.23802147 +191098,2021-12-17 10:00:00,BMFBOVESPA:MRVE3,11.22841632 +191099,2021-12-20 10:00:00,BMFBOVESPA:MRVE3,11.02670824 +191100,2021-12-21 10:00:00,BMFBOVESPA:MRVE3,10.95947222 +191101,2021-12-22 10:00:00,BMFBOVESPA:MRVE3,10.94986707 +191102,2021-12-23 10:00:00,BMFBOVESPA:MRVE3,10.93065678 +191103,2021-12-27 10:00:00,BMFBOVESPA:MRVE3,11.18999573 +191104,2021-12-28 10:00:00,BMFBOVESPA:MRVE3,11.32446778 +191105,2021-12-29 10:00:00,BMFBOVESPA:MRVE3,11.27644205 +191106,2021-12-30 10:00:00,BMFBOVESPA:MRVE3,11.52617586 +191107,2022-01-03 10:00:00,BMFBOVESPA:MRVE3,10.86342075 +191108,2022-01-04 10:00:00,BMFBOVESPA:MRVE3,10.51763547 +191109,2022-01-05 10:00:00,BMFBOVESPA:MRVE3,10.10461417 +191110,2022-01-06 10:00:00,BMFBOVESPA:MRVE3,10.11421932 +191111,2022-01-07 10:00:00,BMFBOVESPA:MRVE3,10.16224505 +191112,2022-01-10 10:00:00,BMFBOVESPA:MRVE3,10.03737815 +191113,2022-01-11 10:00:00,BMFBOVESPA:MRVE3,10.13342961 +191114,2022-01-12 10:00:00,BMFBOVESPA:MRVE3,10.48882003 +191115,2022-01-13 10:00:00,BMFBOVESPA:MRVE3,10.50803033 +191116,2022-01-14 10:00:00,BMFBOVESPA:MRVE3,10.65210753 +191117,2022-01-17 10:00:00,BMFBOVESPA:MRVE3,10.56566121 +191118,2022-01-18 10:00:00,BMFBOVESPA:MRVE3,10.33513769 +191119,2022-01-19 10:00:00,BMFBOVESPA:MRVE3,10.79618472 +191120,2022-01-20 10:00:00,BMFBOVESPA:MRVE3,11.33407293 +191121,2022-01-21 10:00:00,BMFBOVESPA:MRVE3,11.56459645 +191122,2022-01-24 10:00:00,BMFBOVESPA:MRVE3,11.50696557 +191123,2022-01-25 10:00:00,BMFBOVESPA:MRVE3,12.03524863 +191124,2022-01-26 10:00:00,BMFBOVESPA:MRVE3,12.55392654 +191125,2022-01-27 10:00:00,BMFBOVESPA:MRVE3,12.96694784 +191126,2022-01-28 10:00:00,BMFBOVESPA:MRVE3,12.74602947 +191127,2022-01-31 10:00:00,BMFBOVESPA:MRVE3,12.88050153 +191128,2022-02-01 10:00:00,BMFBOVESPA:MRVE3,12.6691883 +191129,2022-02-02 10:00:00,BMFBOVESPA:MRVE3,12.37142876 +191130,2022-02-03 10:00:00,BMFBOVESPA:MRVE3,12.44826993 +191131,2022-02-04 10:00:00,BMFBOVESPA:MRVE3,11.9680126 +191132,2022-02-07 10:00:00,BMFBOVESPA:MRVE3,11.85275084 +191133,2022-02-08 10:00:00,BMFBOVESPA:MRVE3,11.83354055 +191134,2022-02-09 10:00:00,BMFBOVESPA:MRVE3,11.89117143 +191135,2022-02-10 10:00:00,BMFBOVESPA:MRVE3,11.63183247 +191136,2022-02-11 10:00:00,BMFBOVESPA:MRVE3,11.62222733 +191137,2022-02-14 10:00:00,BMFBOVESPA:MRVE3,11.73748909 +191138,2022-02-15 10:00:00,BMFBOVESPA:MRVE3,12.12169495 +191139,2022-02-16 10:00:00,BMFBOVESPA:MRVE3,12.24656185 +191140,2022-02-17 10:00:00,BMFBOVESPA:MRVE3,11.95840746 +191141,2022-02-18 10:00:00,BMFBOVESPA:MRVE3,12.28498244 +191142,2022-02-21 10:00:00,BMFBOVESPA:MRVE3,11.75669938 +191143,2022-02-22 10:00:00,BMFBOVESPA:MRVE3,11.90077658 +191144,2022-02-23 10:00:00,BMFBOVESPA:MRVE3,11.81433026 +191145,2022-02-24 10:00:00,BMFBOVESPA:MRVE3,11.58380674 +191146,2022-02-25 10:00:00,BMFBOVESPA:MRVE3,11.47815013 +191147,2022-03-02 10:00:00,BMFBOVESPA:MRVE3,11.30525749 +191148,2022-03-03 10:00:00,BMFBOVESPA:MRVE3,11.38209866 +191149,2022-03-04 10:00:00,BMFBOVESPA:MRVE3,11.10354941 +191150,2022-03-07 10:00:00,BMFBOVESPA:MRVE3,10.61368694 +191151,2022-03-08 10:00:00,BMFBOVESPA:MRVE3,10.65210753 +191152,2022-03-09 10:00:00,BMFBOVESPA:MRVE3,11.81433026 +191153,2022-03-10 10:00:00,BMFBOVESPA:MRVE3,11.39170381 +191154,2022-03-11 10:00:00,BMFBOVESPA:MRVE3,10.03737815 +191155,2022-03-14 10:00:00,BMFBOVESPA:MRVE3,9.69159287 +191156,2022-03-15 10:00:00,BMFBOVESPA:MRVE3,9.93172153 +191157,2022-03-16 10:00:00,BMFBOVESPA:MRVE3,10.21027078 +191158,2022-03-17 10:00:00,BMFBOVESPA:MRVE3,9.71080316 +191159,2022-03-18 10:00:00,BMFBOVESPA:MRVE3,10.65210753 +191160,2022-03-21 10:00:00,BMFBOVESPA:MRVE3,10.5848715 +191161,2022-03-22 10:00:00,BMFBOVESPA:MRVE3,10.9978928 +191162,2022-03-23 10:00:00,BMFBOVESPA:MRVE3,11.37249352 +191163,2022-03-24 10:00:00,BMFBOVESPA:MRVE3,12.16011553 +191164,2022-03-25 10:00:00,BMFBOVESPA:MRVE3,12.48669052 +191165,2022-03-28 10:00:00,BMFBOVESPA:MRVE3,12.37142876 +191166,2022-03-29 10:00:00,BMFBOVESPA:MRVE3,12.58274198 +191167,2022-03-30 10:00:00,BMFBOVESPA:MRVE3,12.34261332 +191168,2022-03-31 10:00:00,BMFBOVESPA:MRVE3,12.34261332 +191169,2022-04-01 10:00:00,BMFBOVESPA:MRVE3,12.60195228 +191170,2022-04-04 10:00:00,BMFBOVESPA:MRVE3,12.4002442 +191171,2022-04-05 10:00:00,BMFBOVESPA:MRVE3,11.79511997 +191172,2022-04-06 10:00:00,BMFBOVESPA:MRVE3,11.59341189 +191173,2022-04-07 10:00:00,BMFBOVESPA:MRVE3,11.26683691 +191174,2022-04-08 10:00:00,BMFBOVESPA:MRVE3,11.11315456 +191175,2022-04-11 10:00:00,BMFBOVESPA:MRVE3,10.8730259 +191176,2022-04-12 10:00:00,BMFBOVESPA:MRVE3,10.88263104 +191177,2022-04-13 10:00:00,BMFBOVESPA:MRVE3,10.90184134 +191178,2022-04-14 10:00:00,BMFBOVESPA:MRVE3,10.65210753 +191179,2022-04-18 10:00:00,BMFBOVESPA:MRVE3,10.71934355 +191180,2022-04-19 10:00:00,BMFBOVESPA:MRVE3,10.63289723 +191181,2022-04-20 10:00:00,BMFBOVESPA:MRVE3,10.74815899 +191182,2022-04-22 10:00:00,BMFBOVESPA:MRVE3,10.36395313 +191183,2022-04-25 10:00:00,BMFBOVESPA:MRVE3,10.56566121 +191184,2022-04-26 10:00:00,BMFBOVESPA:MRVE3,10.2967171 +191185,2022-04-27 10:00:00,BMFBOVESPA:MRVE3,10.25829652 +191186,2022-04-28 10:00:00,BMFBOVESPA:MRVE3,10.3159274 +191187,2022-04-29 10:00:00,BMFBOVESPA:MRVE3,9.91251124 +191188,2022-05-02 10:00:00,BMFBOVESPA:MRVE3,9.85488036 +191189,2022-05-03 10:00:00,BMFBOVESPA:MRVE3,9.97974727 +191190,2022-05-04 10:00:00,BMFBOVESPA:MRVE3,10.27750681 +191191,2022-05-05 10:00:00,BMFBOVESPA:MRVE3,9.53791053 +191192,2022-05-06 10:00:00,BMFBOVESPA:MRVE3,9.24015098 +191193,2022-05-09 10:00:00,BMFBOVESPA:MRVE3,9.10567893 +191194,2022-05-10 10:00:00,BMFBOVESPA:MRVE3,9.16330981 +191195,2022-05-11 10:00:00,BMFBOVESPA:MRVE3,9.2017304 +191196,2022-05-12 10:00:00,BMFBOVESPA:MRVE3,9.3265973 +191197,2022-05-13 10:00:00,BMFBOVESPA:MRVE3,9.55712082 +191198,2022-05-16 10:00:00,BMFBOVESPA:MRVE3,9.81645978 +191199,2022-05-17 10:00:00,BMFBOVESPA:MRVE3,9.7588289 +191200,2022-05-18 10:00:00,BMFBOVESPA:MRVE3,9.22094069 +191201,2022-05-19 10:00:00,BMFBOVESPA:MRVE3,9.14410048 +191202,2022-05-20 10:00:00,BMFBOVESPA:MRVE3,9.24975613 +191203,2022-05-23 10:00:00,BMFBOVESPA:MRVE3,9.27857157 +191204,2022-05-24 10:00:00,BMFBOVESPA:MRVE3,9.02883776 +191205,2022-05-25 10:00:00,BMFBOVESPA:MRVE3,9.37462303 +191206,2022-05-26 10:00:00,BMFBOVESPA:MRVE3,9.97014212 +191207,2022-05-27 10:00:00,BMFBOVESPA:MRVE3,9.76843404 +191208,2022-05-30 10:00:00,BMFBOVESPA:MRVE3,9.33620245 +191209,2022-05-31 10:00:00,BMFBOVESPA:MRVE3,9.27857157 +191210,2022-06-01 10:00:00,BMFBOVESPA:MRVE3,9.10567893 +191211,2022-06-02 10:00:00,BMFBOVESPA:MRVE3,9.24015098 +191212,2022-06-03 10:00:00,BMFBOVESPA:MRVE3,9.03844291 +191213,2022-06-06 10:00:00,BMFBOVESPA:MRVE3,8.69265763 +191214,2022-06-07 10:00:00,BMFBOVESPA:MRVE3,8.54858043 +191215,2022-06-08 10:00:00,BMFBOVESPA:MRVE3,8.32766206 +191216,2022-06-09 10:00:00,BMFBOVESPA:MRVE3,8.44292382 +191217,2022-06-10 10:00:00,BMFBOVESPA:MRVE3,8.10674369 +191218,2022-06-13 10:00:00,BMFBOVESPA:MRVE3,7.84740473 +191219,2022-06-14 10:00:00,BMFBOVESPA:MRVE3,7.66490695 +191220,2022-06-15 10:00:00,BMFBOVESPA:MRVE3,7.93385105 +191221,2022-06-17 10:00:00,BMFBOVESPA:MRVE3,7.82819444 +191222,2022-06-20 10:00:00,BMFBOVESPA:MRVE3,7.62648636 +191223,2022-06-21 10:00:00,BMFBOVESPA:MRVE3,7.70332849 +191224,2022-06-22 10:00:00,BMFBOVESPA:MRVE3,7.82819444 +191225,2022-06-23 10:00:00,BMFBOVESPA:MRVE3,7.799379 +191226,2022-06-24 10:00:00,BMFBOVESPA:MRVE3,7.55109937 +191227,2022-06-27 10:00:00,BMFBOVESPA:MRVE3,7.49202949 +191228,2022-06-28 10:00:00,BMFBOVESPA:MRVE3,7.22621504 +191229,2022-06-29 10:00:00,BMFBOVESPA:MRVE3,7.47233953 +191230,2022-06-30 10:00:00,BMFBOVESPA:MRVE3,7.68892909 +191231,2022-07-01 10:00:00,BMFBOVESPA:MRVE3,8.15164313 +191232,2022-07-04 10:00:00,BMFBOVESPA:MRVE3,8.08272827 +191233,2022-07-05 10:00:00,BMFBOVESPA:MRVE3,8.09257325 +191234,2022-07-06 10:00:00,BMFBOVESPA:MRVE3,8.43714754 +191235,2022-07-07 10:00:00,BMFBOVESPA:MRVE3,8.97862142 +191236,2022-07-08 10:00:00,BMFBOVESPA:MRVE3,9.15583105 +191237,2022-07-11 10:00:00,BMFBOVESPA:MRVE3,8.78172182 +191238,2022-07-12 10:00:00,BMFBOVESPA:MRVE3,9.02784632 +191239,2022-07-13 10:00:00,BMFBOVESPA:MRVE3,9.14598607 +191240,2022-07-14 10:00:00,BMFBOVESPA:MRVE3,8.87032664 +191241,2022-07-15 10:00:00,BMFBOVESPA:MRVE3,9.00815636 +191242,2022-07-18 10:00:00,BMFBOVESPA:MRVE3,8.85063668 +191243,2022-07-19 10:00:00,BMFBOVESPA:MRVE3,8.92939652 +191244,2022-07-20 10:00:00,BMFBOVESPA:MRVE3,8.83094672 +191245,2022-07-21 10:00:00,BMFBOVESPA:MRVE3,8.81125676 +191246,2022-07-22 10:00:00,BMFBOVESPA:MRVE3,8.54544231 +191247,2022-07-25 10:00:00,BMFBOVESPA:MRVE3,8.4568375 +191248,2022-07-26 10:00:00,BMFBOVESPA:MRVE3,8.32885276 +191249,2022-07-27 10:00:00,BMFBOVESPA:MRVE3,8.82110174 +191250,2022-07-28 10:00:00,BMFBOVESPA:MRVE3,9.21490093 +191251,2022-07-29 10:00:00,BMFBOVESPA:MRVE3,9.01800134 +191252,2022-08-01 10:00:00,BMFBOVESPA:MRVE3,9.21490093 +191253,2022-08-02 10:00:00,BMFBOVESPA:MRVE3,9.08691619 +191254,2022-08-03 10:00:00,BMFBOVESPA:MRVE3,9.82528966 +191255,2022-08-04 10:00:00,BMFBOVESPA:MRVE3,11.07560208 +191256,2022-08-05 10:00:00,BMFBOVESPA:MRVE3,11.21343179 +191257,2022-08-08 10:00:00,BMFBOVESPA:MRVE3,10.99684224 +191258,2022-08-09 10:00:00,BMFBOVESPA:MRVE3,10.73102779 +191259,2022-08-10 10:00:00,BMFBOVESPA:MRVE3,11.18389685 +191260,2022-08-11 10:00:00,BMFBOVESPA:MRVE3,9.9532744 +191261,2022-08-12 10:00:00,BMFBOVESPA:MRVE3,10.21908885 +191262,2022-08-15 10:00:00,BMFBOVESPA:MRVE3,11.08544706 +191263,2022-08-16 10:00:00,BMFBOVESPA:MRVE3,10.9180824 +191264,2022-08-17 10:00:00,BMFBOVESPA:MRVE3,10.85901253 +191265,2022-08-18 10:00:00,BMFBOVESPA:MRVE3,10.40614346 +191266,2022-08-19 10:00:00,BMFBOVESPA:MRVE3,9.64808003 +191267,2022-08-22 10:00:00,BMFBOVESPA:MRVE3,9.49056036 +191268,2022-08-23 10:00:00,BMFBOVESPA:MRVE3,9.77606477 +191269,2022-08-24 10:00:00,BMFBOVESPA:MRVE3,10.09110411 +191270,2022-08-25 10:00:00,BMFBOVESPA:MRVE3,10.10094909 +191271,2022-08-26 10:00:00,BMFBOVESPA:MRVE3,10.0517242 +191272,2022-08-29 10:00:00,BMFBOVESPA:MRVE3,10.28800371 +191273,2022-08-30 10:00:00,BMFBOVESPA:MRVE3,10.09110411 +191274,2022-08-31 10:00:00,BMFBOVESPA:MRVE3,10.11079407 +191275,2022-09-01 10:00:00,BMFBOVESPA:MRVE3,10.87870248 +191276,2022-09-02 10:00:00,BMFBOVESPA:MRVE3,11.76475065 +191277,2022-09-05 10:00:00,BMFBOVESPA:MRVE3,11.68599081 +191278,2022-09-06 10:00:00,BMFBOVESPA:MRVE3,10.69164787 +191279,2022-09-08 10:00:00,BMFBOVESPA:MRVE3,11.23312175 +191280,2022-09-09 10:00:00,BMFBOVESPA:MRVE3,12.00103016 +191281,2022-09-12 10:00:00,BMFBOVESPA:MRVE3,12.02072012 +191282,2022-09-13 10:00:00,BMFBOVESPA:MRVE3,12.1290149 +191283,2022-09-14 10:00:00,BMFBOVESPA:MRVE3,11.99118518 +191284,2022-09-15 10:00:00,BMFBOVESPA:MRVE3,12.10932494 +191285,2022-09-16 10:00:00,BMFBOVESPA:MRVE3,12.35544943 +191286,2022-09-19 10:00:00,BMFBOVESPA:MRVE3,12.562194 +191287,2022-09-20 10:00:00,BMFBOVESPA:MRVE3,12.31606951 +191288,2022-09-21 10:00:00,BMFBOVESPA:MRVE3,12.562194 +191289,2022-09-22 10:00:00,BMFBOVESPA:MRVE3,12.93 +191290,2022-09-23 10:00:00,BMFBOVESPA:MRVE3,12.52 +191291,2022-09-26 10:00:00,BMFBOVESPA:MRVE3,11.93 +191292,2022-09-27 10:00:00,BMFBOVESPA:MRVE3,11.57 +191293,2022-09-28 10:00:00,BMFBOVESPA:MRVE3,12.44 +191294,2022-09-29 10:00:00,BMFBOVESPA:MRVE3,12.05 +191295,2022-09-30 10:00:00,BMFBOVESPA:MRVE3,12.42 +191296,2022-10-03 10:00:00,BMFBOVESPA:MRVE3,12.7 +191297,2022-10-04 10:00:00,BMFBOVESPA:MRVE3,12.17 +191298,2022-10-05 10:00:00,BMFBOVESPA:MRVE3,12.15 +191299,2022-10-06 10:00:00,BMFBOVESPA:MRVE3,12.41 +191300,2022-10-07 10:00:00,BMFBOVESPA:MRVE3,11.7 +191301,2022-10-10 10:00:00,BMFBOVESPA:MRVE3,11.47 +191302,2022-10-11 10:00:00,BMFBOVESPA:MRVE3,11.12 +191303,2022-10-13 10:00:00,BMFBOVESPA:MRVE3,10.55 +191304,2022-10-14 10:00:00,BMFBOVESPA:MRVE3,10.51 +191305,2022-10-17 10:00:00,BMFBOVESPA:MRVE3,9.31 +191306,2022-10-18 10:00:00,BMFBOVESPA:MRVE3,9.520001 +191307,2022-10-19 10:00:00,BMFBOVESPA:MRVE3,9.74 +191308,2022-10-20 10:00:00,BMFBOVESPA:MRVE3,10.03 +191309,2022-10-21 10:00:00,BMFBOVESPA:MRVE3,9.31 +191310,2022-10-24 10:00:00,BMFBOVESPA:MRVE3,9.06 +191311,2022-10-25 10:00:00,BMFBOVESPA:MRVE3,9.17 +191312,2022-10-26 10:00:00,BMFBOVESPA:MRVE3,9.18 +191313,2022-10-27 10:00:00,BMFBOVESPA:MRVE3,9.67 +191314,2022-10-28 10:00:00,BMFBOVESPA:MRVE3,9.79 +191315,2022-10-31 10:00:00,BMFBOVESPA:MRVE3,10.18 +191316,2022-11-01 10:00:00,BMFBOVESPA:MRVE3,10.32 +191317,2022-11-03 10:00:00,BMFBOVESPA:MRVE3,10.19 +191318,2022-11-04 10:00:00,BMFBOVESPA:MRVE3,10.35 +191319,2022-11-07 10:00:00,BMFBOVESPA:MRVE3,9.78 +191320,2022-11-08 10:00:00,BMFBOVESPA:MRVE3,9.8 +191321,2022-11-09 10:00:00,BMFBOVESPA:MRVE3,9.45 +191322,2022-11-10 10:00:00,BMFBOVESPA:MRVE3,8.88 +191323,2022-11-11 10:00:00,BMFBOVESPA:MRVE3,8.9 +191324,2022-11-14 10:00:00,BMFBOVESPA:MRVE3,9.04 +191325,2022-11-16 10:00:00,BMFBOVESPA:MRVE3,8.64 +191326,2022-11-17 10:00:00,BMFBOVESPA:MRVE3,8.61 +191327,2022-11-18 10:00:00,BMFBOVESPA:MRVE3,8.4 +191328,2022-11-21 10:00:00,BMFBOVESPA:MRVE3,8.62 +191329,2022-11-22 10:00:00,BMFBOVESPA:MRVE3,8.47 +191330,2022-11-23 10:00:00,BMFBOVESPA:MRVE3,8.31 +191331,2022-11-24 10:00:00,BMFBOVESPA:MRVE3,8.55 +191332,2022-11-25 10:00:00,BMFBOVESPA:MRVE3,8.31 +191333,2022-11-28 10:00:00,BMFBOVESPA:MRVE3,8.29 +191334,2022-11-29 10:00:00,BMFBOVESPA:MRVE3,8.520001 +191335,2022-11-30 10:00:00,BMFBOVESPA:MRVE3,8.59 +191336,2022-12-01 10:00:00,BMFBOVESPA:MRVE3,8.37 +191337,2022-12-02 10:00:00,BMFBOVESPA:MRVE3,8.51 +191338,2022-12-05 10:00:00,BMFBOVESPA:MRVE3,8.05 +191339,2022-12-06 10:00:00,BMFBOVESPA:MRVE3,8.15 +191340,2022-12-07 10:00:00,BMFBOVESPA:MRVE3,8.26 +191341,2022-12-08 10:00:00,BMFBOVESPA:MRVE3,8.13 +191342,2022-12-09 10:00:00,BMFBOVESPA:MRVE3,8.07 +191343,2022-12-12 10:00:00,BMFBOVESPA:MRVE3,7.69 +191344,2022-12-13 10:00:00,BMFBOVESPA:MRVE3,7.53 +191345,2022-12-14 10:00:00,BMFBOVESPA:MRVE3,7.6 +191346,2022-12-15 10:00:00,BMFBOVESPA:MRVE3,7.82 +191347,2022-12-16 10:00:00,BMFBOVESPA:MRVE3,7.49 +191348,2022-12-19 10:00:00,BMFBOVESPA:MRVE3,7.65 +191349,2022-12-20 10:00:00,BMFBOVESPA:MRVE3,7.8 +191350,2022-12-21 10:00:00,BMFBOVESPA:MRVE3,7.56 +191351,2022-12-22 10:00:00,BMFBOVESPA:MRVE3,7.6 +191352,2022-12-23 10:00:00,BMFBOVESPA:MRVE3,7.79 +191353,2022-12-26 10:00:00,BMFBOVESPA:MRVE3,7.51 +191354,2022-12-27 10:00:00,BMFBOVESPA:MRVE3,7.09 +191355,2022-12-28 10:00:00,BMFBOVESPA:MRVE3,7.5 +191356,2022-12-29 10:00:00,BMFBOVESPA:MRVE3,7.6 +191357,2023-01-02 10:00:00,BMFBOVESPA:MRVE3,7.34 +191358,2023-01-03 10:00:00,BMFBOVESPA:MRVE3,7.17 +191359,2023-01-04 10:00:00,BMFBOVESPA:MRVE3,7.41 +191360,2023-01-05 10:00:00,BMFBOVESPA:MRVE3,7.48 +191361,2023-01-06 10:00:00,BMFBOVESPA:MRVE3,7.55 +191362,2023-01-09 10:00:00,BMFBOVESPA:MRVE3,7.55 +191363,2023-01-10 10:00:00,BMFBOVESPA:MRVE3,7.83 +191364,2023-01-11 10:00:00,BMFBOVESPA:MRVE3,7.82 +191365,2023-01-12 10:00:00,BMFBOVESPA:MRVE3,7.59 +191366,2023-01-13 10:00:00,BMFBOVESPA:MRVE3,7.19 +191367,2023-01-16 10:00:00,BMFBOVESPA:MRVE3,6.99 +191368,2023-01-17 10:00:00,BMFBOVESPA:MRVE3,6.97 +191369,2023-01-18 10:00:00,BMFBOVESPA:MRVE3,7.14 +191370,2023-01-19 10:00:00,BMFBOVESPA:MRVE3,7.04 +191371,2023-01-20 10:00:00,BMFBOVESPA:MRVE3,7.01 +191372,2023-01-23 10:00:00,BMFBOVESPA:MRVE3,6.81 +191373,2023-01-24 10:00:00,BMFBOVESPA:MRVE3,6.92 +191374,2023-01-25 10:00:00,BMFBOVESPA:MRVE3,6.94 +191375,2023-01-26 10:00:00,BMFBOVESPA:MRVE3,7.08 +191376,2023-01-27 10:00:00,BMFBOVESPA:MRVE3,6.82 +191377,2023-01-30 10:00:00,BMFBOVESPA:MRVE3,6.69 +191378,2023-01-31 10:00:00,BMFBOVESPA:MRVE3,7.02 +191379,2023-02-01 10:00:00,BMFBOVESPA:MRVE3,6.9 +191380,2023-02-02 10:00:00,BMFBOVESPA:MRVE3,6.97 +191381,2023-02-03 10:00:00,BMFBOVESPA:MRVE3,6.57 +191382,2023-02-06 10:00:00,BMFBOVESPA:MRVE3,6.46 +191383,2023-02-07 10:00:00,BMFBOVESPA:MRVE3,6.36 +191384,2023-02-08 10:00:00,BMFBOVESPA:MRVE3,6.4 +191385,2023-02-09 10:00:00,BMFBOVESPA:MRVE3,6.06 +191386,2023-02-10 10:00:00,BMFBOVESPA:MRVE3,6.12 +191387,2023-02-13 10:00:00,BMFBOVESPA:MRVE3,6.15 +191388,2023-02-14 10:00:00,BMFBOVESPA:MRVE3,6.15 +191389,2023-02-15 10:00:00,BMFBOVESPA:MRVE3,6.51 +191390,2023-02-16 10:00:00,BMFBOVESPA:MRVE3,6.45 +191391,2023-02-17 10:00:00,BMFBOVESPA:MRVE3,6.32 +191392,2023-02-22 13:00:00,BMFBOVESPA:MRVE3,6.22 +191393,2023-02-23 10:00:00,BMFBOVESPA:MRVE3,6.31 +191394,2023-02-24 10:00:00,BMFBOVESPA:MRVE3,6.16 +191395,2023-02-27 10:00:00,BMFBOVESPA:MRVE3,6.16 +191396,2023-02-28 10:00:00,BMFBOVESPA:MRVE3,5.9 +191397,2023-03-01 10:00:00,BMFBOVESPA:MRVE3,5.7 +191398,2023-03-02 10:00:00,BMFBOVESPA:MRVE3,5.62 +191399,2023-03-03 10:00:00,BMFBOVESPA:MRVE3,5.53 +191400,2023-03-06 10:00:00,BMFBOVESPA:MRVE3,5.74 +191401,2023-03-07 10:00:00,BMFBOVESPA:MRVE3,5.69 +191402,2023-03-08 10:00:00,BMFBOVESPA:MRVE3,5.96 +191403,2023-03-09 10:00:00,BMFBOVESPA:MRVE3,6.34 +191404,2023-03-10 10:00:00,BMFBOVESPA:MRVE3,6.43 +191405,2023-03-13 10:00:00,BMFBOVESPA:MRVE3,6.9 +191406,2023-03-14 10:00:00,BMFBOVESPA:MRVE3,6.95 +191407,2023-03-15 10:00:00,BMFBOVESPA:MRVE3,7.45 +191408,2023-03-16 10:00:00,BMFBOVESPA:MRVE3,7.66 +191409,2023-03-17 10:00:00,BMFBOVESPA:MRVE3,7.26 +191410,2023-03-20 10:00:00,BMFBOVESPA:MRVE3,7.12 +191411,2023-03-21 10:00:00,BMFBOVESPA:MRVE3,7.17 +191412,2023-03-22 10:00:00,BMFBOVESPA:MRVE3,7.5 +191413,2023-03-23 10:00:00,BMFBOVESPA:MRVE3,6.99 +191414,2023-03-24 10:00:00,BMFBOVESPA:MRVE3,7.1 +191415,2023-03-27 10:00:00,BMFBOVESPA:MRVE3,7.07 +191416,2023-03-28 10:00:00,BMFBOVESPA:MRVE3,6.87 +191417,2023-03-29 10:00:00,BMFBOVESPA:MRVE3,6.73 +191418,2023-03-30 10:00:00,BMFBOVESPA:MRVE3,6.87 +191419,2023-03-31 10:00:00,BMFBOVESPA:MRVE3,6.38 +191420,2023-04-03 10:00:00,BMFBOVESPA:MRVE3,6.14 +191421,2023-04-04 10:00:00,BMFBOVESPA:MRVE3,6.27 +191422,2023-04-05 10:00:00,BMFBOVESPA:MRVE3,6.42 +191423,2023-04-06 10:00:00,BMFBOVESPA:MRVE3,6.59 +191424,2023-04-10 10:00:00,BMFBOVESPA:MRVE3,6.51 +191425,2023-04-11 10:00:00,BMFBOVESPA:MRVE3,7.1 +191426,2023-04-12 10:00:00,BMFBOVESPA:MRVE3,7.17 +191427,2023-04-13 10:00:00,BMFBOVESPA:MRVE3,7.64 +191428,2023-04-14 10:00:00,BMFBOVESPA:MRVE3,7.45 +191429,2023-04-17 10:00:00,BMFBOVESPA:MRVE3,7.34 +191430,2023-04-18 10:00:00,BMFBOVESPA:MRVE3,7.19 +191431,2023-04-19 10:00:00,BMFBOVESPA:MRVE3,6.81 +191432,2023-04-20 10:00:00,BMFBOVESPA:MRVE3,6.83 +191433,2023-04-24 10:00:00,BMFBOVESPA:MRVE3,6.61 +191434,2023-04-25 10:00:00,BMFBOVESPA:MRVE3,6.1 +191435,2023-04-26 10:00:00,BMFBOVESPA:MRVE3,6.52 +191436,2023-04-27 10:00:00,BMFBOVESPA:MRVE3,7.08 +191437,2023-04-28 10:00:00,BMFBOVESPA:MRVE3,7.2 +191438,2023-05-02 10:00:00,BMFBOVESPA:MRVE3,7.0 +191439,2023-05-03 10:00:00,BMFBOVESPA:MRVE3,7.01 +191440,2023-05-04 10:00:00,BMFBOVESPA:MRVE3,7.39 +191441,2023-05-05 10:00:00,BMFBOVESPA:MRVE3,8.12 +191442,2023-05-08 10:00:00,BMFBOVESPA:MRVE3,8.16 +191443,2023-05-09 10:00:00,BMFBOVESPA:MRVE3,8.26 +191444,2023-05-10 10:00:00,BMFBOVESPA:MRVE3,8.8 +191445,2023-05-11 10:00:00,BMFBOVESPA:MRVE3,9.11 +191446,2023-05-12 10:00:00,BMFBOVESPA:MRVE3,8.87 +191447,2023-05-15 10:00:00,BMFBOVESPA:MRVE3,8.84 +191448,2023-05-16 10:00:00,BMFBOVESPA:MRVE3,8.81 +191449,2023-05-17 10:00:00,BMFBOVESPA:MRVE3,8.9 +191450,2023-05-18 10:00:00,BMFBOVESPA:MRVE3,9.14 +191451,2023-05-19 10:00:00,BMFBOVESPA:MRVE3,9.83 +191452,2023-05-22 10:00:00,BMFBOVESPA:MRVE3,9.5 +191453,2023-05-23 10:00:00,BMFBOVESPA:MRVE3,9.28 +191454,2023-05-24 10:00:00,BMFBOVESPA:MRVE3,9.1 +191455,2023-05-25 10:00:00,BMFBOVESPA:MRVE3,10.04 +191456,2023-05-26 10:00:00,BMFBOVESPA:MRVE3,9.92 +191457,2023-05-29 10:00:00,BMFBOVESPA:MRVE3,9.93 +191458,2023-05-30 10:00:00,BMFBOVESPA:MRVE3,9.83 +191459,2023-05-31 10:00:00,BMFBOVESPA:MRVE3,10.08 +191460,2023-06-01 10:00:00,BMFBOVESPA:MRVE3,10.7 +191461,2023-06-02 10:00:00,BMFBOVESPA:MRVE3,10.75 +191462,2023-06-05 10:00:00,BMFBOVESPA:MRVE3,10.9 +191463,2023-06-06 10:00:00,BMFBOVESPA:MRVE3,11.81 +191464,2023-06-07 10:00:00,BMFBOVESPA:MRVE3,11.69 +191465,2023-06-09 10:00:00,BMFBOVESPA:MRVE3,11.65 +191466,2023-06-12 10:00:00,BMFBOVESPA:MRVE3,11.6 +191467,2023-06-13 10:00:00,BMFBOVESPA:MRVE3,11.04 +191468,2023-06-14 10:00:00,BMFBOVESPA:MRVE3,11.83 +191469,2023-06-15 10:00:00,BMFBOVESPA:MRVE3,11.92 +191470,2023-06-16 10:00:00,BMFBOVESPA:MRVE3,11.7 +191471,2023-06-19 10:00:00,BMFBOVESPA:MRVE3,11.79 +191472,2023-06-20 10:00:00,BMFBOVESPA:MRVE3,11.76 +191473,2023-06-21 10:00:00,BMFBOVESPA:MRVE3,11.9 +191474,2023-06-22 10:00:00,BMFBOVESPA:MRVE3,11.3 +191475,2023-06-23 10:00:00,BMFBOVESPA:MRVE3,11.12 +191476,2023-06-26 10:00:00,BMFBOVESPA:MRVE3,10.8 +191477,2023-06-27 10:00:00,BMFBOVESPA:MRVE3,10.43 +191478,2023-06-28 10:00:00,BMFBOVESPA:MRVE3,10.65 +191479,2023-06-29 10:00:00,BMFBOVESPA:MRVE3,11.17 +191480,2023-06-30 10:00:00,BMFBOVESPA:MRVE3,11.57 +191481,2023-07-03 10:00:00,BMFBOVESPA:MRVE3,11.21 +191482,2023-07-04 10:00:00,BMFBOVESPA:MRVE3,11.99 +191483,2023-07-05 10:00:00,BMFBOVESPA:MRVE3,12.79 +191484,2023-07-06 10:00:00,BMFBOVESPA:MRVE3,12.93 +191485,2023-07-07 10:00:00,BMFBOVESPA:MRVE3,13.29 +191486,2023-07-10 10:00:00,BMFBOVESPA:MRVE3,13.05 +191487,2023-07-11 10:00:00,BMFBOVESPA:MRVE3,13.0 +191488,2023-07-12 10:00:00,BMFBOVESPA:MRVE3,13.16 +191489,2023-07-13 10:00:00,BMFBOVESPA:MRVE3,13.0 +191490,2023-07-14 10:00:00,BMFBOVESPA:MRVE3,12.85 +191491,2023-07-17 10:00:00,BMFBOVESPA:MRVE3,13.23 +191492,2023-07-18 10:00:00,BMFBOVESPA:MRVE3,13.56 +191493,2023-07-19 10:00:00,BMFBOVESPA:MRVE3,13.79 +191494,2023-07-20 10:00:00,BMFBOVESPA:MRVE3,13.6 +191495,2023-07-21 10:00:00,BMFBOVESPA:MRVE3,13.75 +191496,2023-07-24 10:00:00,BMFBOVESPA:MRVE3,13.98 +191497,2023-07-25 10:00:00,BMFBOVESPA:MRVE3,14.12 +191498,2023-07-26 10:00:00,BMFBOVESPA:MRVE3,14.14 +191499,2023-07-27 10:00:00,BMFBOVESPA:MRVE3,13.84 +191500,2023-07-28 10:00:00,BMFBOVESPA:MRVE3,13.94 +191501,2023-07-31 10:00:00,BMFBOVESPA:MRVE3,13.9 +191502,2023-08-01 10:00:00,BMFBOVESPA:MRVE3,13.89 +191503,2023-08-02 10:00:00,BMFBOVESPA:MRVE3,13.9 +191504,2023-08-03 10:00:00,BMFBOVESPA:MRVE3,13.88 +191505,2023-08-04 10:00:00,BMFBOVESPA:MRVE3,13.94 +191506,2023-08-07 10:00:00,BMFBOVESPA:MRVE3,13.92 +191507,2023-08-08 10:00:00,BMFBOVESPA:MRVE3,14.03 +191508,2023-08-09 10:00:00,BMFBOVESPA:MRVE3,13.75 +191509,2023-08-10 10:00:00,BMFBOVESPA:MRVE3,13.52 +191510,2023-08-11 10:00:00,BMFBOVESPA:MRVE3,13.3 +191511,2023-08-14 10:00:00,BMFBOVESPA:MRVE3,12.76 +191512,2023-08-15 10:00:00,BMFBOVESPA:MRVE3,12.91 +191513,2023-08-16 10:00:00,BMFBOVESPA:MRVE3,12.75 +191514,2023-08-17 10:00:00,BMFBOVESPA:MRVE3,12.44 +191515,2023-08-18 10:00:00,BMFBOVESPA:MRVE3,12.71 +191516,2023-08-21 10:00:00,BMFBOVESPA:MRVE3,12.48 +191517,2023-08-22 10:00:00,BMFBOVESPA:MRVE3,12.93 +191518,2023-08-23 10:00:00,BMFBOVESPA:MRVE3,13.0 +191519,2023-08-24 10:00:00,BMFBOVESPA:MRVE3,12.91 +191520,2023-08-25 10:00:00,BMFBOVESPA:MRVE3,12.19 +191521,2023-08-28 10:00:00,BMFBOVESPA:MRVE3,11.98 +191522,2023-08-29 10:00:00,BMFBOVESPA:MRVE3,11.93 +191523,2023-08-30 10:00:00,BMFBOVESPA:MRVE3,11.68 +191524,2023-08-31 10:00:00,BMFBOVESPA:MRVE3,11.36 +191525,2023-09-01 10:00:00,BMFBOVESPA:MRVE3,11.79 +191526,2023-09-04 10:00:00,BMFBOVESPA:MRVE3,11.6 +191527,2023-09-05 10:00:00,BMFBOVESPA:MRVE3,11.54 +191528,2023-09-06 10:00:00,BMFBOVESPA:MRVE3,11.61 +191529,2023-09-08 10:00:00,BMFBOVESPA:MRVE3,11.71 +191530,2023-09-11 10:00:00,BMFBOVESPA:MRVE3,11.82 +191531,2023-09-12 10:00:00,BMFBOVESPA:MRVE3,12.05 +191532,2023-09-13 10:00:00,BMFBOVESPA:MRVE3,12.16 +191533,2023-09-14 10:00:00,BMFBOVESPA:MRVE3,12.06 +191534,2023-09-15 10:00:00,BMFBOVESPA:MRVE3,11.7 +191535,2023-09-18 10:00:00,BMFBOVESPA:MRVE3,11.51 +191536,2023-09-19 10:00:00,BMFBOVESPA:MRVE3,11.15 +191537,2023-09-20 10:00:00,BMFBOVESPA:MRVE3,11.38 +191538,2023-09-21 10:00:00,BMFBOVESPA:MRVE3,10.83 +191539,2023-09-22 10:00:00,BMFBOVESPA:MRVE3,10.68 +191540,2023-09-25 10:00:00,BMFBOVESPA:MRVE3,10.38 +191541,2023-09-26 10:00:00,BMFBOVESPA:MRVE3,10.02 +191542,2023-09-27 10:00:00,BMFBOVESPA:MRVE3,9.99 +191543,2023-09-28 10:00:00,BMFBOVESPA:MRVE3,10.28 +191544,2023-09-29 10:00:00,BMFBOVESPA:MRVE3,10.67 +191545,2023-10-02 10:00:00,BMFBOVESPA:MRVE3,9.97 +191546,2023-10-03 10:00:00,BMFBOVESPA:MRVE3,9.44 +191547,2023-10-04 10:00:00,BMFBOVESPA:MRVE3,9.43 +191548,2023-10-05 10:00:00,BMFBOVESPA:MRVE3,9.09 +191549,2023-10-06 10:00:00,BMFBOVESPA:MRVE3,9.0 +191550,2023-10-09 10:00:00,BMFBOVESPA:MRVE3,9.28 +191551,2023-10-10 10:00:00,BMFBOVESPA:MRVE3,9.48 +191552,2023-10-11 10:00:00,BMFBOVESPA:MRVE3,9.43 +191553,2023-10-13 10:00:00,BMFBOVESPA:MRVE3,9.04 +191554,2023-10-16 10:00:00,BMFBOVESPA:MRVE3,9.29 +191555,2023-10-17 10:00:00,BMFBOVESPA:MRVE3,9.23 +191556,2023-10-18 10:00:00,BMFBOVESPA:MRVE3,8.3 +191557,2023-10-19 10:00:00,BMFBOVESPA:MRVE3,8.24 +191558,2023-10-20 10:00:00,BMFBOVESPA:MRVE3,8.14 +191559,2023-10-23 10:00:00,BMFBOVESPA:MRVE3,8.57 +191560,2023-10-24 10:00:00,BMFBOVESPA:MRVE3,8.66 +191561,2023-10-25 10:00:00,BMFBOVESPA:MRVE3,8.24 +191562,2023-10-26 10:00:00,BMFBOVESPA:MRVE3,8.67 +191563,2023-10-27 10:00:00,BMFBOVESPA:MRVE3,8.33 +191564,2023-10-30 10:00:00,BMFBOVESPA:MRVE3,8.23 +191565,2023-10-31 10:00:00,BMFBOVESPA:MRVE3,8.25 +191566,2023-11-01 10:00:00,BMFBOVESPA:MRVE3,8.46 +191567,2023-11-03 10:00:00,BMFBOVESPA:MRVE3,9.25 +191568,2023-11-06 10:00:00,BMFBOVESPA:MRVE3,9.05 +191569,2023-11-07 10:00:00,BMFBOVESPA:MRVE3,9.34 +191570,2023-11-08 10:00:00,BMFBOVESPA:MRVE3,9.29 +191571,2023-11-09 10:00:00,BMFBOVESPA:MRVE3,9.520001 +191572,2023-11-10 10:00:00,BMFBOVESPA:MRVE3,10.12 +191573,2023-11-13 10:00:00,BMFBOVESPA:MRVE3,9.98 +191574,2023-11-14 10:00:00,BMFBOVESPA:MRVE3,10.49 +191575,2023-11-16 10:00:00,BMFBOVESPA:MRVE3,10.64 +191576,2023-11-17 10:00:00,BMFBOVESPA:MRVE3,10.65 +191577,2023-11-20 10:00:00,BMFBOVESPA:MRVE3,10.62 +191578,2023-11-21 10:00:00,BMFBOVESPA:MRVE3,10.01 +191579,2023-11-22 10:00:00,BMFBOVESPA:MRVE3,9.67 +191580,2023-11-23 10:00:00,BMFBOVESPA:MRVE3,9.65 +191581,2023-11-24 10:00:00,BMFBOVESPA:MRVE3,9.55 +191582,2023-11-27 10:00:00,BMFBOVESPA:MRVE3,9.61 +191583,2023-11-28 10:00:00,BMFBOVESPA:MRVE3,10.13 +191584,2023-11-29 10:00:00,BMFBOVESPA:MRVE3,9.66 +191585,2023-11-30 10:00:00,BMFBOVESPA:MRVE3,9.67 +191586,2023-12-01 10:00:00,BMFBOVESPA:MRVE3,9.59 +191587,2023-12-04 10:00:00,BMFBOVESPA:MRVE3,9.07 +191588,2023-12-05 10:00:00,BMFBOVESPA:MRVE3,9.32 +191589,2023-12-06 10:00:00,BMFBOVESPA:MRVE3,9.26 +191590,2023-12-07 10:00:00,BMFBOVESPA:MRVE3,9.47 +191591,2023-12-08 10:00:00,BMFBOVESPA:MRVE3,9.43 +191592,2023-12-11 10:00:00,BMFBOVESPA:MRVE3,9.34 +191593,2023-12-12 10:00:00,BMFBOVESPA:MRVE3,9.6 +191594,2023-12-13 10:00:00,BMFBOVESPA:MRVE3,10.39 +191595,2023-12-14 10:00:00,BMFBOVESPA:MRVE3,10.83 +191596,2023-12-15 10:00:00,BMFBOVESPA:MRVE3,10.85 +191597,2023-12-18 10:00:00,BMFBOVESPA:MRVE3,10.9 +191598,2023-12-19 10:00:00,BMFBOVESPA:MRVE3,10.89 +191599,2023-12-20 10:00:00,BMFBOVESPA:MRVE3,10.89 +191600,2023-12-21 10:00:00,BMFBOVESPA:MRVE3,10.69 +191601,2023-12-22 10:00:00,BMFBOVESPA:MRVE3,10.72 +191602,2023-12-26 10:00:00,BMFBOVESPA:MRVE3,10.75 +191603,2023-12-27 10:00:00,BMFBOVESPA:MRVE3,11.02 +191604,2023-12-28 10:00:00,BMFBOVESPA:MRVE3,11.23 +191605,2024-01-02 10:00:00,BMFBOVESPA:MRVE3,10.72 +191606,2024-01-03 10:00:00,BMFBOVESPA:MRVE3,10.45 +191607,2024-01-04 10:00:00,BMFBOVESPA:MRVE3,9.81 +191608,2024-01-05 10:00:00,BMFBOVESPA:MRVE3,9.86 +191609,2024-01-08 10:00:00,BMFBOVESPA:MRVE3,10.05 +191610,2024-01-09 10:00:00,BMFBOVESPA:MRVE3,9.98 +191611,2024-01-10 10:00:00,BMFBOVESPA:MRVE3,9.51 +191612,2024-01-11 10:00:00,BMFBOVESPA:MRVE3,8.39 +191613,2024-01-12 10:00:00,BMFBOVESPA:MRVE3,7.82 +191614,2024-01-15 10:00:00,BMFBOVESPA:MRVE3,7.86 +191615,2024-01-16 10:00:00,BMFBOVESPA:MRVE3,7.76 +191616,2024-01-17 10:00:00,BMFBOVESPA:MRVE3,7.9 +191617,2024-01-18 10:00:00,BMFBOVESPA:MRVE3,7.78 +191618,2024-01-19 10:00:00,BMFBOVESPA:MRVE3,7.97 +191619,2024-01-22 10:00:00,BMFBOVESPA:MRVE3,7.84 +191620,2024-01-23 10:00:00,BMFBOVESPA:MRVE3,7.94 +191621,2024-01-24 10:00:00,BMFBOVESPA:MRVE3,8.03 +191622,2024-01-25 10:00:00,BMFBOVESPA:MRVE3,7.98 +191623,2024-01-26 10:00:00,BMFBOVESPA:MRVE3,8.08 +191624,2024-01-29 10:00:00,BMFBOVESPA:MRVE3,7.96 +191625,2024-01-30 10:00:00,BMFBOVESPA:MRVE3,7.64 +191626,2024-01-31 10:00:00,BMFBOVESPA:MRVE3,7.88 +191627,2024-02-01 10:00:00,BMFBOVESPA:MRVE3,7.83 +191628,2024-02-02 10:00:00,BMFBOVESPA:MRVE3,7.6 +191629,2021-07-12 10:00:00,BMFBOVESPA:TTEN3,11.96397663 +191630,2021-07-13 10:00:00,BMFBOVESPA:TTEN3,12.01341455 +191631,2021-07-14 10:00:00,BMFBOVESPA:TTEN3,11.86510079 +191632,2021-07-15 10:00:00,BMFBOVESPA:TTEN3,11.7958877 +191633,2021-07-16 10:00:00,BMFBOVESPA:TTEN3,11.71678703 +191634,2021-07-19 10:00:00,BMFBOVESPA:TTEN3,11.37072159 +191635,2021-07-20 10:00:00,BMFBOVESPA:TTEN3,11.66734911 +191636,2021-07-21 10:00:00,BMFBOVESPA:TTEN3,11.67723669 +191637,2021-07-22 10:00:00,BMFBOVESPA:TTEN3,11.65746153 +191638,2021-07-23 10:00:00,BMFBOVESPA:TTEN3,11.46959743 +191639,2021-07-26 10:00:00,BMFBOVESPA:TTEN3,11.27184575 +191640,2021-07-27 10:00:00,BMFBOVESPA:TTEN3,11.02465615 +191641,2021-07-28 10:00:00,BMFBOVESPA:TTEN3,11.14330716 +191642,2021-07-29 10:00:00,BMFBOVESPA:TTEN3,11.27184575 +191643,2021-07-30 10:00:00,BMFBOVESPA:TTEN3,11.17296991 +191644,2021-08-02 10:00:00,BMFBOVESPA:TTEN3,11.06420649 +191645,2021-08-03 10:00:00,BMFBOVESPA:TTEN3,10.87634239 +191646,2021-08-04 10:00:00,BMFBOVESPA:TTEN3,10.87634239 +191647,2021-08-05 10:00:00,BMFBOVESPA:TTEN3,10.87634239 +191648,2021-08-06 10:00:00,BMFBOVESPA:TTEN3,11.17296991 +191649,2021-08-09 10:00:00,BMFBOVESPA:TTEN3,11.83543804 +191650,2021-08-10 10:00:00,BMFBOVESPA:TTEN3,11.56847327 +191651,2021-08-11 10:00:00,BMFBOVESPA:TTEN3,11.37072159 +191652,2021-08-12 10:00:00,BMFBOVESPA:TTEN3,11.16308233 +191653,2021-08-13 10:00:00,BMFBOVESPA:TTEN3,11.53881052 +191654,2021-08-16 10:00:00,BMFBOVESPA:TTEN3,10.87634239 +191655,2021-08-17 10:00:00,BMFBOVESPA:TTEN3,10.32263769 +191656,2021-08-18 10:00:00,BMFBOVESPA:TTEN3,10.0655605 +191657,2021-08-19 10:00:00,BMFBOVESPA:TTEN3,10.08533567 +191658,2021-08-20 10:00:00,BMFBOVESPA:TTEN3,10.33252527 +191659,2021-08-23 10:00:00,BMFBOVESPA:TTEN3,10.03589775 +191660,2021-08-24 10:00:00,BMFBOVESPA:TTEN3,10.13477359 +191661,2021-08-25 10:00:00,BMFBOVESPA:TTEN3,10.17432393 +191662,2021-08-26 10:00:00,BMFBOVESPA:TTEN3,10.33252527 +191663,2021-08-27 10:00:00,BMFBOVESPA:TTEN3,10.18421151 +191664,2021-08-30 10:00:00,BMFBOVESPA:TTEN3,10.03589775 +191665,2021-08-31 10:00:00,BMFBOVESPA:TTEN3,9.80848332 +191666,2021-09-01 10:00:00,BMFBOVESPA:TTEN3,9.83814607 +191667,2021-09-02 10:00:00,BMFBOVESPA:TTEN3,9.14601519 +191668,2021-09-03 10:00:00,BMFBOVESPA:TTEN3,9.58106889 +191669,2021-09-06 10:00:00,BMFBOVESPA:TTEN3,10.14466117 +191670,2021-09-08 10:00:00,BMFBOVESPA:TTEN3,9.63050681 +191671,2021-09-09 10:00:00,BMFBOVESPA:TTEN3,9.78870815 +191672,2021-09-10 10:00:00,BMFBOVESPA:TTEN3,9.67994473 +191673,2021-09-13 10:00:00,BMFBOVESPA:TTEN3,9.83814607 +191674,2021-09-14 10:00:00,BMFBOVESPA:TTEN3,10.3127501 +191675,2021-09-15 10:00:00,BMFBOVESPA:TTEN3,10.27319977 +191676,2021-09-16 10:00:00,BMFBOVESPA:TTEN3,10.14466117 +191677,2021-09-17 10:00:00,BMFBOVESPA:TTEN3,9.94690949 +191678,2021-09-20 10:00:00,BMFBOVESPA:TTEN3,9.59095647 +191679,2021-09-21 10:00:00,BMFBOVESPA:TTEN3,9.61073164 +191680,2021-09-22 10:00:00,BMFBOVESPA:TTEN3,9.48219305 +191681,2021-09-23 10:00:00,BMFBOVESPA:TTEN3,9.68983231 +191682,2021-09-24 10:00:00,BMFBOVESPA:TTEN3,9.58106889 +191683,2021-09-27 10:00:00,BMFBOVESPA:TTEN3,10.03589775 +191684,2021-09-28 10:00:00,BMFBOVESPA:TTEN3,9.80848332 +191685,2021-09-29 10:00:00,BMFBOVESPA:TTEN3,9.61073164 +191686,2021-09-30 10:00:00,BMFBOVESPA:TTEN3,9.39320479 +191687,2021-10-01 10:00:00,BMFBOVESPA:TTEN3,9.85792124 +191688,2021-10-04 10:00:00,BMFBOVESPA:TTEN3,9.08668969 +191689,2021-10-05 10:00:00,BMFBOVESPA:TTEN3,8.70107391 +191690,2021-10-06 10:00:00,BMFBOVESPA:TTEN3,9.14601519 +191691,2021-10-07 10:00:00,BMFBOVESPA:TTEN3,8.89882559 +191692,2021-10-08 10:00:00,BMFBOVESPA:TTEN3,8.86916284 +191693,2021-10-11 10:00:00,BMFBOVESPA:TTEN3,8.5824229 +191694,2021-10-13 10:00:00,BMFBOVESPA:TTEN3,8.94826351 +191695,2021-10-14 10:00:00,BMFBOVESPA:TTEN3,8.78017458 +191696,2021-10-15 10:00:00,BMFBOVESPA:TTEN3,8.99770143 +191697,2021-10-18 10:00:00,BMFBOVESPA:TTEN3,9.83814607 +191698,2021-10-19 10:00:00,BMFBOVESPA:TTEN3,9.60084406 +191699,2021-10-20 10:00:00,BMFBOVESPA:TTEN3,9.48219305 +191700,2021-10-21 10:00:00,BMFBOVESPA:TTEN3,9.08668969 +191701,2021-10-22 10:00:00,BMFBOVESPA:TTEN3,8.65163599 +191702,2021-10-25 10:00:00,BMFBOVESPA:TTEN3,9.37342962 +191703,2021-10-26 10:00:00,BMFBOVESPA:TTEN3,9.02736418 +191704,2021-10-27 10:00:00,BMFBOVESPA:TTEN3,8.65163599 +191705,2021-10-28 10:00:00,BMFBOVESPA:TTEN3,8.65163599 +191706,2021-10-29 10:00:00,BMFBOVESPA:TTEN3,8.64174841 +191707,2021-11-01 10:00:00,BMFBOVESPA:TTEN3,8.89882559 +191708,2021-11-03 10:00:00,BMFBOVESPA:TTEN3,9.19545311 +191709,2021-11-04 10:00:00,BMFBOVESPA:TTEN3,9.42286754 +191710,2021-11-05 10:00:00,BMFBOVESPA:TTEN3,9.22511586 +191711,2021-11-08 10:00:00,BMFBOVESPA:TTEN3,9.4525303 +191712,2021-11-09 10:00:00,BMFBOVESPA:TTEN3,9.49208063 +191713,2021-11-10 10:00:00,BMFBOVESPA:TTEN3,9.4525303 +191714,2021-11-11 10:00:00,BMFBOVESPA:TTEN3,9.77882057 +191715,2021-11-12 10:00:00,BMFBOVESPA:TTEN3,9.74915782 +191716,2021-11-16 10:00:00,BMFBOVESPA:TTEN3,9.46241788 +191717,2021-11-17 10:00:00,BMFBOVESPA:TTEN3,8.79994975 +191718,2021-11-18 10:00:00,BMFBOVESPA:TTEN3,8.75051183 +191719,2021-11-19 10:00:00,BMFBOVESPA:TTEN3,8.76039942 +191720,2021-11-22 10:00:00,BMFBOVESPA:TTEN3,8.34512089 +191721,2021-11-23 10:00:00,BMFBOVESPA:TTEN3,8.00894303 +191722,2021-11-24 10:00:00,BMFBOVESPA:TTEN3,8.34512089 +191723,2021-11-25 10:00:00,BMFBOVESPA:TTEN3,8.50332223 +191724,2021-11-26 10:00:00,BMFBOVESPA:TTEN3,8.24624505 +191725,2021-11-29 10:00:00,BMFBOVESPA:TTEN3,8.10781887 +191726,2021-11-30 10:00:00,BMFBOVESPA:TTEN3,7.31681215 +191727,2021-12-01 10:00:00,BMFBOVESPA:TTEN3,6.82243295 +191728,2021-12-02 10:00:00,BMFBOVESPA:TTEN3,7.30692457 +191729,2021-12-03 10:00:00,BMFBOVESPA:TTEN3,7.31681215 +191730,2021-12-06 10:00:00,BMFBOVESPA:TTEN3,7.44535075 +191731,2021-12-07 10:00:00,BMFBOVESPA:TTEN3,7.56400175 +191732,2021-12-08 10:00:00,BMFBOVESPA:TTEN3,8.10781887 +191733,2021-12-09 10:00:00,BMFBOVESPA:TTEN3,8.15725679 +191734,2021-12-10 10:00:00,BMFBOVESPA:TTEN3,8.25613263 +191735,2021-12-13 10:00:00,BMFBOVESPA:TTEN3,8.30557055 +191736,2021-12-14 10:00:00,BMFBOVESPA:TTEN3,7.91006719 +191737,2021-12-15 10:00:00,BMFBOVESPA:TTEN3,8.31545814 +191738,2021-12-16 10:00:00,BMFBOVESPA:TTEN3,8.40444639 +191739,2021-12-17 10:00:00,BMFBOVESPA:TTEN3,9.2646662 +191740,2021-12-20 10:00:00,BMFBOVESPA:TTEN3,8.90871318 +191741,2021-12-21 10:00:00,BMFBOVESPA:TTEN3,8.85927526 +191742,2021-12-22 10:00:00,BMFBOVESPA:TTEN3,8.8296125 +191743,2021-12-23 10:00:00,BMFBOVESPA:TTEN3,9.2053407 +191744,2021-12-27 10:00:00,BMFBOVESPA:TTEN3,9.4525303 +191745,2021-12-28 10:00:00,BMFBOVESPA:TTEN3,9.59095647 +191746,2021-12-29 10:00:00,BMFBOVESPA:TTEN3,9.49208063 +191747,2021-12-30 10:00:00,BMFBOVESPA:TTEN3,9.62061922 +191748,2022-01-03 10:00:00,BMFBOVESPA:TTEN3,9.06691452 +191749,2022-01-04 10:00:00,BMFBOVESPA:TTEN3,9.04713935 +191750,2022-01-05 10:00:00,BMFBOVESPA:TTEN3,8.34512089 +191751,2022-01-06 10:00:00,BMFBOVESPA:TTEN3,8.61208566 +191752,2022-01-07 10:00:00,BMFBOVESPA:TTEN3,8.70107391 +191753,2022-01-10 10:00:00,BMFBOVESPA:TTEN3,8.48354706 +191754,2022-01-11 10:00:00,BMFBOVESPA:TTEN3,8.25613263 +191755,2022-01-12 10:00:00,BMFBOVESPA:TTEN3,8.48354706 +191756,2022-01-13 10:00:00,BMFBOVESPA:TTEN3,8.29568297 +191757,2022-01-14 10:00:00,BMFBOVESPA:TTEN3,8.15725679 +191758,2022-01-17 10:00:00,BMFBOVESPA:TTEN3,8.43410914 +191759,2022-01-18 10:00:00,BMFBOVESPA:TTEN3,7.99905545 +191760,2022-01-19 10:00:00,BMFBOVESPA:TTEN3,8.770287 +191761,2022-01-20 10:00:00,BMFBOVESPA:TTEN3,9.09657727 +191762,2022-01-21 10:00:00,BMFBOVESPA:TTEN3,8.8296125 +191763,2022-01-24 10:00:00,BMFBOVESPA:TTEN3,8.79994975 +191764,2022-01-25 10:00:00,BMFBOVESPA:TTEN3,9.14601519 +191765,2022-01-26 10:00:00,BMFBOVESPA:TTEN3,8.99770143 +191766,2022-01-27 10:00:00,BMFBOVESPA:TTEN3,9.16579135 +191767,2022-01-28 10:00:00,BMFBOVESPA:TTEN3,9.39320479 +191768,2022-01-31 10:00:00,BMFBOVESPA:TTEN3,9.68983231 +191769,2022-02-01 10:00:00,BMFBOVESPA:TTEN3,9.85792124 +191770,2022-02-02 10:00:00,BMFBOVESPA:TTEN3,9.92713433 +191771,2022-02-03 10:00:00,BMFBOVESPA:TTEN3,9.65028198 +191772,2022-02-04 10:00:00,BMFBOVESPA:TTEN3,9.7590454 +191773,2022-02-07 10:00:00,BMFBOVESPA:TTEN3,9.60084406 +191774,2022-02-08 10:00:00,BMFBOVESPA:TTEN3,9.49208063 +191775,2022-02-09 10:00:00,BMFBOVESPA:TTEN3,9.62061922 +191776,2022-02-10 10:00:00,BMFBOVESPA:TTEN3,9.68983231 +191777,2022-02-11 10:00:00,BMFBOVESPA:TTEN3,9.52174338 +191778,2022-02-14 10:00:00,BMFBOVESPA:TTEN3,9.53163097 +191779,2022-02-15 10:00:00,BMFBOVESPA:TTEN3,10.006235 +191780,2022-02-16 10:00:00,BMFBOVESPA:TTEN3,9.74915782 +191781,2022-02-17 10:00:00,BMFBOVESPA:TTEN3,9.74915782 +191782,2022-02-18 10:00:00,BMFBOVESPA:TTEN3,9.68983231 +191783,2022-02-21 10:00:00,BMFBOVESPA:TTEN3,9.36354204 +191784,2022-02-22 10:00:00,BMFBOVESPA:TTEN3,9.47230546 +191785,2022-02-23 10:00:00,BMFBOVESPA:TTEN3,9.42286754 +191786,2022-02-24 10:00:00,BMFBOVESPA:TTEN3,9.8183709 +191787,2022-02-25 10:00:00,BMFBOVESPA:TTEN3,9.90735916 +191788,2022-03-02 10:00:00,BMFBOVESPA:TTEN3,10.28308735 +191789,2022-03-03 10:00:00,BMFBOVESPA:TTEN3,10.87634239 +191790,2022-03-04 10:00:00,BMFBOVESPA:TTEN3,10.87634239 +191791,2022-03-07 10:00:00,BMFBOVESPA:TTEN3,10.98510581 +191792,2022-03-08 10:00:00,BMFBOVESPA:TTEN3,10.28308735 +191793,2022-03-09 10:00:00,BMFBOVESPA:TTEN3,10.0655605 +191794,2022-03-10 10:00:00,BMFBOVESPA:TTEN3,10.13477359 +191795,2022-03-11 10:00:00,BMFBOVESPA:TTEN3,9.88758399 +191796,2022-03-14 10:00:00,BMFBOVESPA:TTEN3,9.88758399 +191797,2022-03-15 10:00:00,BMFBOVESPA:TTEN3,9.59095647 +191798,2022-03-16 10:00:00,BMFBOVESPA:TTEN3,9.41298095 +191799,2022-03-17 10:00:00,BMFBOVESPA:TTEN3,9.44264271 +191800,2022-03-18 10:00:00,BMFBOVESPA:TTEN3,9.63050681 +191801,2022-03-21 10:00:00,BMFBOVESPA:TTEN3,9.0768021 +191802,2022-03-22 10:00:00,BMFBOVESPA:TTEN3,9.27455378 +191803,2022-03-23 10:00:00,BMFBOVESPA:TTEN3,9.52174338 +191804,2022-03-24 10:00:00,BMFBOVESPA:TTEN3,9.64039439 +191805,2022-03-25 10:00:00,BMFBOVESPA:TTEN3,9.8183709 +191806,2022-03-28 10:00:00,BMFBOVESPA:TTEN3,9.50196822 +191807,2022-03-29 10:00:00,BMFBOVESPA:TTEN3,9.98645983 +191808,2022-03-30 10:00:00,BMFBOVESPA:TTEN3,9.7590454 +191809,2022-03-31 10:00:00,BMFBOVESPA:TTEN3,9.73927023 +191810,2022-04-01 10:00:00,BMFBOVESPA:TTEN3,9.92713433 +191811,2022-04-04 10:00:00,BMFBOVESPA:TTEN3,9.87769641 +191812,2022-04-05 10:00:00,BMFBOVESPA:TTEN3,9.52174338 +191813,2022-04-06 10:00:00,BMFBOVESPA:TTEN3,8.96803868 +191814,2022-04-07 10:00:00,BMFBOVESPA:TTEN3,9.0174766 +191815,2022-04-08 10:00:00,BMFBOVESPA:TTEN3,8.94826351 +191816,2022-04-11 10:00:00,BMFBOVESPA:TTEN3,8.87905042 +191817,2022-04-12 10:00:00,BMFBOVESPA:TTEN3,9.06691452 +191818,2022-04-13 10:00:00,BMFBOVESPA:TTEN3,8.89882559 +191819,2022-04-14 10:00:00,BMFBOVESPA:TTEN3,8.76039942 +191820,2022-04-18 10:00:00,BMFBOVESPA:TTEN3,8.91860175 +191821,2022-04-19 10:00:00,BMFBOVESPA:TTEN3,9.0768021 +191822,2022-04-20 10:00:00,BMFBOVESPA:TTEN3,9.14601519 +191823,2022-04-22 10:00:00,BMFBOVESPA:TTEN3,8.93837593 +191824,2022-04-25 10:00:00,BMFBOVESPA:TTEN3,8.96803868 +191825,2022-04-26 10:00:00,BMFBOVESPA:TTEN3,8.79994975 +191826,2022-04-27 10:00:00,BMFBOVESPA:TTEN3,8.770287 +191827,2022-04-28 10:00:00,BMFBOVESPA:TTEN3,8.74582335 +191828,2022-04-29 10:00:00,BMFBOVESPA:TTEN3,8.97363075 +191829,2022-05-02 10:00:00,BMFBOVESPA:TTEN3,8.86467938 +191830,2022-05-03 10:00:00,BMFBOVESPA:TTEN3,8.7953467 +191831,2022-05-04 10:00:00,BMFBOVESPA:TTEN3,9.23115216 +191832,2022-05-05 10:00:00,BMFBOVESPA:TTEN3,8.8250607 +191833,2022-05-06 10:00:00,BMFBOVESPA:TTEN3,8.26049453 +191834,2022-05-09 10:00:00,BMFBOVESPA:TTEN3,8.05249647 +191835,2022-05-10 10:00:00,BMFBOVESPA:TTEN3,8.42887392 +191836,2022-05-11 10:00:00,BMFBOVESPA:TTEN3,8.31992255 +191837,2022-05-12 10:00:00,BMFBOVESPA:TTEN3,8.65668132 +191838,2022-05-13 10:00:00,BMFBOVESPA:TTEN3,8.76563269 +191839,2022-05-16 10:00:00,BMFBOVESPA:TTEN3,8.87458405 +191840,2022-05-17 10:00:00,BMFBOVESPA:TTEN3,9.01324943 +191841,2022-05-18 10:00:00,BMFBOVESPA:TTEN3,8.91420273 +191842,2022-05-19 10:00:00,BMFBOVESPA:TTEN3,8.81515603 +191843,2022-05-20 10:00:00,BMFBOVESPA:TTEN3,8.71610934 +191844,2022-05-23 10:00:00,BMFBOVESPA:TTEN3,8.67649066 +191845,2022-05-24 10:00:00,BMFBOVESPA:TTEN3,9.1222008 +191846,2022-05-25 10:00:00,BMFBOVESPA:TTEN3,9.11229613 +191847,2022-05-26 10:00:00,BMFBOVESPA:TTEN3,8.99344009 +191848,2022-05-27 10:00:00,BMFBOVESPA:TTEN3,9.06277278 +191849,2022-05-30 10:00:00,BMFBOVESPA:TTEN3,9.32029419 +191850,2022-05-31 10:00:00,BMFBOVESPA:TTEN3,9.50848291 +191851,2022-06-01 10:00:00,BMFBOVESPA:TTEN3,9.65705296 +191852,2022-06-02 10:00:00,BMFBOVESPA:TTEN3,9.31038952 +191853,2022-06-03 10:00:00,BMFBOVESPA:TTEN3,9.27077084 +191854,2022-06-06 10:00:00,BMFBOVESPA:TTEN3,8.87458405 +191855,2022-06-07 10:00:00,BMFBOVESPA:TTEN3,8.83496537 +191856,2022-06-08 10:00:00,BMFBOVESPA:TTEN3,8.72601401 +191857,2022-06-09 10:00:00,BMFBOVESPA:TTEN3,8.74582335 +191858,2022-06-10 10:00:00,BMFBOVESPA:TTEN3,8.54772995 +191859,2022-06-13 10:00:00,BMFBOVESPA:TTEN3,8.39915991 +191860,2022-06-14 10:00:00,BMFBOVESPA:TTEN3,8.29020854 +191861,2022-06-15 10:00:00,BMFBOVESPA:TTEN3,8.19116283 +191862,2022-06-17 10:00:00,BMFBOVESPA:TTEN3,8.47839726 +191863,2022-06-20 10:00:00,BMFBOVESPA:TTEN3,8.32982722 +191864,2022-06-21 10:00:00,BMFBOVESPA:TTEN3,8.26049453 +191865,2022-06-22 10:00:00,BMFBOVESPA:TTEN3,8.2703992 +191866,2022-06-23 10:00:00,BMFBOVESPA:TTEN3,8.31992255 +191867,2022-06-24 10:00:00,BMFBOVESPA:TTEN3,8.02278246 +191868,2022-06-27 10:00:00,BMFBOVESPA:TTEN3,8.06240114 +191869,2022-06-28 10:00:00,BMFBOVESPA:TTEN3,7.92373576 +191870,2022-06-29 10:00:00,BMFBOVESPA:TTEN3,7.92373576 +191871,2022-06-30 10:00:00,BMFBOVESPA:TTEN3,7.92373576 +191872,2022-07-01 10:00:00,BMFBOVESPA:TTEN3,8.20106651 +191873,2022-07-04 10:00:00,BMFBOVESPA:TTEN3,8.21097118 +191874,2022-07-05 10:00:00,BMFBOVESPA:TTEN3,7.90392642 +191875,2022-07-06 10:00:00,BMFBOVESPA:TTEN3,8.08221048 +191876,2022-07-07 10:00:00,BMFBOVESPA:TTEN3,8.08221048 +191877,2022-07-08 10:00:00,BMFBOVESPA:TTEN3,8.03268713 +191878,2022-07-11 10:00:00,BMFBOVESPA:TTEN3,7.90392642 +191879,2022-07-12 10:00:00,BMFBOVESPA:TTEN3,7.82468906 +191880,2022-07-13 10:00:00,BMFBOVESPA:TTEN3,7.77516572 +191881,2022-07-14 10:00:00,BMFBOVESPA:TTEN3,7.89402175 +191882,2022-07-15 10:00:00,BMFBOVESPA:TTEN3,8.1416385 +191883,2022-07-18 10:00:00,BMFBOVESPA:TTEN3,8.23078052 +191884,2022-07-19 10:00:00,BMFBOVESPA:TTEN3,8.32982722 +191885,2022-07-20 10:00:00,BMFBOVESPA:TTEN3,8.58734863 +191886,2022-07-21 10:00:00,BMFBOVESPA:TTEN3,8.60715797 +191887,2022-07-22 10:00:00,BMFBOVESPA:TTEN3,8.74582335 +191888,2022-07-25 10:00:00,BMFBOVESPA:TTEN3,8.72601401 +191889,2022-07-26 10:00:00,BMFBOVESPA:TTEN3,8.73591868 +191890,2022-07-27 10:00:00,BMFBOVESPA:TTEN3,9.05286811 +191891,2022-07-28 10:00:00,BMFBOVESPA:TTEN3,9.03305877 +191892,2022-07-29 10:00:00,BMFBOVESPA:TTEN3,9.09248679 +191893,2022-08-01 10:00:00,BMFBOVESPA:TTEN3,9.07267745 +191894,2022-08-02 10:00:00,BMFBOVESPA:TTEN3,9.1222008 +191895,2022-08-03 10:00:00,BMFBOVESPA:TTEN3,9.22124749 +191896,2022-08-04 10:00:00,BMFBOVESPA:TTEN3,9.26086617 +191897,2022-08-05 10:00:00,BMFBOVESPA:TTEN3,9.3500082 +191898,2022-08-08 10:00:00,BMFBOVESPA:TTEN3,9.52829225 +191899,2022-08-09 10:00:00,BMFBOVESPA:TTEN3,9.22124749 +191900,2022-08-10 10:00:00,BMFBOVESPA:TTEN3,9.4787689 +191901,2022-08-11 10:00:00,BMFBOVESPA:TTEN3,9.72638565 +191902,2022-08-12 10:00:00,BMFBOVESPA:TTEN3,9.94428838 +191903,2022-08-15 10:00:00,BMFBOVESPA:TTEN3,10.16219111 +191904,2022-08-16 10:00:00,BMFBOVESPA:TTEN3,10.25133314 +191905,2022-08-17 10:00:00,BMFBOVESPA:TTEN3,10.05323975 +191906,2022-08-18 10:00:00,BMFBOVESPA:TTEN3,9.9046697 +191907,2022-08-19 10:00:00,BMFBOVESPA:TTEN3,9.79571834 +191908,2022-08-22 10:00:00,BMFBOVESPA:TTEN3,10.22161913 +191909,2022-08-23 10:00:00,BMFBOVESPA:TTEN3,10.26123781 +191910,2022-08-24 10:00:00,BMFBOVESPA:TTEN3,10.4296172 +191911,2022-08-25 10:00:00,BMFBOVESPA:TTEN3,10.59799658 +191912,2022-08-26 10:00:00,BMFBOVESPA:TTEN3,10.83570865 +191913,2022-08-29 10:00:00,BMFBOVESPA:TTEN3,11.00408804 +191914,2022-08-30 10:00:00,BMFBOVESPA:TTEN3,11.04370672 +191915,2022-08-31 10:00:00,BMFBOVESPA:TTEN3,10.80599464 +191916,2022-09-01 10:00:00,BMFBOVESPA:TTEN3,11.07342073 +191917,2022-09-02 10:00:00,BMFBOVESPA:TTEN3,11.19227676 +191918,2022-09-05 10:00:00,BMFBOVESPA:TTEN3,11.19227676 +191919,2022-09-06 10:00:00,BMFBOVESPA:TTEN3,10.90504134 +191920,2022-09-08 10:00:00,BMFBOVESPA:TTEN3,11.04370672 +191921,2022-09-09 10:00:00,BMFBOVESPA:TTEN3,10.99418337 +191922,2022-09-12 10:00:00,BMFBOVESPA:TTEN3,11.03380205 +191923,2022-09-13 10:00:00,BMFBOVESPA:TTEN3,10.60790125 +191924,2022-09-14 10:00:00,BMFBOVESPA:TTEN3,10.28104715 +191925,2022-09-15 10:00:00,BMFBOVESPA:TTEN3,10.24142847 +191926,2022-09-16 10:00:00,BMFBOVESPA:TTEN3,10.15228644 +191927,2022-09-19 10:00:00,BMFBOVESPA:TTEN3,10.68713861 +191928,2022-09-20 10:00:00,BMFBOVESPA:TTEN3,10.90504134 +191929,2022-09-21 10:00:00,BMFBOVESPA:TTEN3,11.12294408 +191930,2022-09-22 10:00:00,BMFBOVESPA:TTEN3,11.28141879 +191931,2022-09-23 10:00:00,BMFBOVESPA:TTEN3,11.56865421 +191932,2022-09-26 10:00:00,BMFBOVESPA:TTEN3,10.74656663 +191933,2022-09-27 10:00:00,BMFBOVESPA:TTEN3,10.51875922 +191934,2022-09-28 10:00:00,BMFBOVESPA:TTEN3,10.63761526 +191935,2022-09-29 10:00:00,BMFBOVESPA:TTEN3,10.46923588 +191936,2022-09-30 10:00:00,BMFBOVESPA:TTEN3,10.89513667 +191937,2022-10-03 10:00:00,BMFBOVESPA:TTEN3,11.40027483 +191938,2022-10-04 10:00:00,BMFBOVESPA:TTEN3,12.10350638 +191939,2022-10-05 10:00:00,BMFBOVESPA:TTEN3,12.02426902 +191940,2022-10-06 10:00:00,BMFBOVESPA:TTEN3,12.45016982 +191941,2022-10-07 10:00:00,BMFBOVESPA:TTEN3,12.64826321 +191942,2022-10-10 10:00:00,BMFBOVESPA:TTEN3,13.18311537 +191943,2022-10-11 10:00:00,BMFBOVESPA:TTEN3,13.12368736 +191944,2022-10-13 10:00:00,BMFBOVESPA:TTEN3,13.22273405 +191945,2022-10-14 10:00:00,BMFBOVESPA:TTEN3,13.02464066 +191946,2022-10-17 10:00:00,BMFBOVESPA:TTEN3,12.54921651 +191947,2022-10-18 10:00:00,BMFBOVESPA:TTEN3,12.72750057 +191948,2022-10-19 10:00:00,BMFBOVESPA:TTEN3,12.78692859 +191949,2022-10-20 10:00:00,BMFBOVESPA:TTEN3,12.48978849 +191950,2022-10-21 10:00:00,BMFBOVESPA:TTEN3,12.46997915 +191951,2022-10-24 10:00:00,BMFBOVESPA:TTEN3,12.01436435 +191952,2022-10-25 10:00:00,BMFBOVESPA:TTEN3,12.01436435 +191953,2022-10-26 10:00:00,BMFBOVESPA:TTEN3,11.84598496 +191954,2022-10-27 10:00:00,BMFBOVESPA:TTEN3,12.16293439 +191955,2022-10-28 10:00:00,BMFBOVESPA:TTEN3,12.14312505 +191956,2022-10-31 10:00:00,BMFBOVESPA:TTEN3,12.55912118 +191957,2022-11-01 10:00:00,BMFBOVESPA:TTEN3,12.83645193 +191958,2022-11-03 10:00:00,BMFBOVESPA:TTEN3,12.83645193 +191959,2022-11-04 10:00:00,BMFBOVESPA:TTEN3,13.39111344 +191960,2022-11-07 10:00:00,BMFBOVESPA:TTEN3,12.6185492 +191961,2022-11-08 10:00:00,BMFBOVESPA:TTEN3,12.01436435 +191962,2022-11-09 10:00:00,BMFBOVESPA:TTEN3,11.88560364 +191963,2022-11-10 10:00:00,BMFBOVESPA:TTEN3,11.42998884 +191964,2022-11-11 10:00:00,BMFBOVESPA:TTEN3,11.89550831 +191965,2022-11-14 10:00:00,BMFBOVESPA:TTEN3,11.87569897 +191966,2022-11-16 10:00:00,BMFBOVESPA:TTEN3,11.49932152 +191967,2022-11-17 10:00:00,BMFBOVESPA:TTEN3,11.02389738 +191968,2022-11-18 10:00:00,BMFBOVESPA:TTEN3,11.03380205 +191969,2022-11-21 10:00:00,BMFBOVESPA:TTEN3,11.19227676 +191970,2022-11-22 10:00:00,BMFBOVESPA:TTEN3,10.66732927 +191971,2022-11-23 10:00:00,BMFBOVESPA:TTEN3,10.6574246 +191972,2022-11-24 10:00:00,BMFBOVESPA:TTEN3,10.97437403 +191973,2022-11-25 10:00:00,BMFBOVESPA:TTEN3,10.73666196 +191974,2022-11-28 10:00:00,BMFBOVESPA:TTEN3,10.72675729 +191975,2022-11-29 10:00:00,BMFBOVESPA:TTEN3,11.09323007 +191976,2022-11-30 10:00:00,BMFBOVESPA:TTEN3,10.9842787 +191977,2022-12-01 10:00:00,BMFBOVESPA:TTEN3,10.95456469 +191978,2022-12-02 10:00:00,BMFBOVESPA:TTEN3,11.15265808 +191979,2022-12-05 10:00:00,BMFBOVESPA:TTEN3,10.68713861 +191980,2022-12-06 10:00:00,BMFBOVESPA:TTEN3,10.56828257 +191981,2022-12-07 10:00:00,BMFBOVESPA:TTEN3,10.62771059 +191982,2022-12-08 10:00:00,BMFBOVESPA:TTEN3,9.52829225 +191983,2022-12-09 10:00:00,BMFBOVESPA:TTEN3,8.87458405 +191984,2022-12-12 10:00:00,BMFBOVESPA:TTEN3,8.61706264 +191985,2022-12-13 10:00:00,BMFBOVESPA:TTEN3,8.44868326 +191986,2022-12-14 10:00:00,BMFBOVESPA:TTEN3,8.64677665 +191987,2022-12-15 10:00:00,BMFBOVESPA:TTEN3,8.54772995 +191988,2022-12-16 10:00:00,BMFBOVESPA:TTEN3,8.28030387 +191989,2022-12-19 10:00:00,BMFBOVESPA:TTEN3,8.50811127 +191990,2022-12-20 10:00:00,BMFBOVESPA:TTEN3,8.87458405 +191991,2022-12-21 10:00:00,BMFBOVESPA:TTEN3,8.87458405 +191992,2022-12-22 10:00:00,BMFBOVESPA:TTEN3,9.1816298 +191993,2022-12-23 10:00:00,BMFBOVESPA:TTEN3,9.29058018 +191994,2022-12-26 10:00:00,BMFBOVESPA:TTEN3,9.26086617 +191995,2022-12-27 10:00:00,BMFBOVESPA:TTEN3,9.06277278 +191996,2022-12-28 10:00:00,BMFBOVESPA:TTEN3,9.40943622 +191997,2022-12-29 10:00:00,BMFBOVESPA:TTEN3,9.23115216 +191998,2023-01-02 10:00:00,BMFBOVESPA:TTEN3,9.27077084 +191999,2023-01-03 10:00:00,BMFBOVESPA:TTEN3,8.4684926 +192000,2023-01-04 10:00:00,BMFBOVESPA:TTEN3,8.53782528 +192001,2023-01-05 10:00:00,BMFBOVESPA:TTEN3,8.53782528 +192002,2023-01-06 10:00:00,BMFBOVESPA:TTEN3,8.61706264 +192003,2023-01-09 10:00:00,BMFBOVESPA:TTEN3,8.53782528 +192004,2023-01-10 10:00:00,BMFBOVESPA:TTEN3,8.77553736 +192005,2023-01-11 10:00:00,BMFBOVESPA:TTEN3,9.08258212 +192006,2023-01-12 10:00:00,BMFBOVESPA:TTEN3,8.91420273 +192007,2023-01-13 10:00:00,BMFBOVESPA:TTEN3,9.01324943 +192008,2023-01-16 10:00:00,BMFBOVESPA:TTEN3,9.01324943 +192009,2023-01-17 10:00:00,BMFBOVESPA:TTEN3,9.16181947 +192010,2023-01-18 10:00:00,BMFBOVESPA:TTEN3,9.50848291 +192011,2023-01-19 10:00:00,BMFBOVESPA:TTEN3,9.72638565 +192012,2023-01-20 10:00:00,BMFBOVESPA:TTEN3,9.48867357 +192013,2023-01-23 10:00:00,BMFBOVESPA:TTEN3,9.35991287 +192014,2023-01-24 10:00:00,BMFBOVESPA:TTEN3,9.53819692 +192015,2023-01-25 10:00:00,BMFBOVESPA:TTEN3,9.73629032 +192016,2023-01-26 10:00:00,BMFBOVESPA:TTEN3,9.76600433 +192017,2023-01-27 10:00:00,BMFBOVESPA:TTEN3,9.66695763 +192018,2023-01-30 10:00:00,BMFBOVESPA:TTEN3,9.55800626 +192019,2023-01-31 10:00:00,BMFBOVESPA:TTEN3,10.02352574 +192020,2023-02-01 10:00:00,BMFBOVESPA:TTEN3,9.88486036 +192021,2023-02-02 10:00:00,BMFBOVESPA:TTEN3,10.28104715 +192022,2023-02-03 10:00:00,BMFBOVESPA:TTEN3,10.1027631 +192023,2023-02-06 10:00:00,BMFBOVESPA:TTEN3,9.81552767 +192024,2023-02-07 10:00:00,BMFBOVESPA:TTEN3,9.88486036 +192025,2023-02-08 10:00:00,BMFBOVESPA:TTEN3,10.54847323 +192026,2023-02-09 10:00:00,BMFBOVESPA:TTEN3,10.44942654 +192027,2023-02-10 10:00:00,BMFBOVESPA:TTEN3,12.23226708 +192028,2023-02-13 10:00:00,BMFBOVESPA:TTEN3,12.13322038 +192029,2023-02-14 10:00:00,BMFBOVESPA:TTEN3,11.964841 +192030,2023-02-15 10:00:00,BMFBOVESPA:TTEN3,12.75 +192031,2023-02-16 10:00:00,BMFBOVESPA:TTEN3,12.77 +192032,2023-02-17 10:00:00,BMFBOVESPA:TTEN3,12.62 +192033,2023-02-22 13:00:00,BMFBOVESPA:TTEN3,12.66 +192034,2023-02-23 10:00:00,BMFBOVESPA:TTEN3,12.41 +192035,2023-02-24 10:00:00,BMFBOVESPA:TTEN3,12.77 +192036,2023-02-27 10:00:00,BMFBOVESPA:TTEN3,12.57 +192037,2023-02-28 10:00:00,BMFBOVESPA:TTEN3,12.74 +192038,2023-03-01 10:00:00,BMFBOVESPA:TTEN3,12.49 +192039,2023-03-02 10:00:00,BMFBOVESPA:TTEN3,12.34 +192040,2023-03-03 10:00:00,BMFBOVESPA:TTEN3,12.48 +192041,2023-03-06 10:00:00,BMFBOVESPA:TTEN3,12.58 +192042,2023-03-07 10:00:00,BMFBOVESPA:TTEN3,12.76 +192043,2023-03-08 10:00:00,BMFBOVESPA:TTEN3,13.07 +192044,2023-03-09 10:00:00,BMFBOVESPA:TTEN3,13.28 +192045,2023-03-10 10:00:00,BMFBOVESPA:TTEN3,13.06 +192046,2023-03-13 10:00:00,BMFBOVESPA:TTEN3,13.03 +192047,2023-03-14 10:00:00,BMFBOVESPA:TTEN3,12.86 +192048,2023-03-15 10:00:00,BMFBOVESPA:TTEN3,12.69 +192049,2023-03-16 10:00:00,BMFBOVESPA:TTEN3,12.79 +192050,2023-03-17 10:00:00,BMFBOVESPA:TTEN3,12.49 +192051,2023-03-20 10:00:00,BMFBOVESPA:TTEN3,12.19 +192052,2023-03-21 10:00:00,BMFBOVESPA:TTEN3,12.32 +192053,2023-03-22 10:00:00,BMFBOVESPA:TTEN3,12.29 +192054,2023-03-23 10:00:00,BMFBOVESPA:TTEN3,12.12 +192055,2023-03-24 10:00:00,BMFBOVESPA:TTEN3,12.62 +192056,2023-03-27 10:00:00,BMFBOVESPA:TTEN3,12.86 +192057,2023-03-28 10:00:00,BMFBOVESPA:TTEN3,12.63 +192058,2023-03-29 10:00:00,BMFBOVESPA:TTEN3,12.67 +192059,2023-03-30 10:00:00,BMFBOVESPA:TTEN3,12.61 +192060,2023-03-31 10:00:00,BMFBOVESPA:TTEN3,12.21 +192061,2023-04-03 10:00:00,BMFBOVESPA:TTEN3,12.19 +192062,2023-04-04 10:00:00,BMFBOVESPA:TTEN3,12.38 +192063,2023-04-05 10:00:00,BMFBOVESPA:TTEN3,11.89 +192064,2023-04-06 10:00:00,BMFBOVESPA:TTEN3,11.35 +192065,2023-04-10 10:00:00,BMFBOVESPA:TTEN3,11.28 +192066,2023-04-11 10:00:00,BMFBOVESPA:TTEN3,11.9 +192067,2023-04-12 10:00:00,BMFBOVESPA:TTEN3,11.83 +192068,2023-04-13 10:00:00,BMFBOVESPA:TTEN3,11.55 +192069,2023-04-14 10:00:00,BMFBOVESPA:TTEN3,11.8 +192070,2023-04-17 10:00:00,BMFBOVESPA:TTEN3,11.53 +192071,2023-04-18 10:00:00,BMFBOVESPA:TTEN3,11.38 +192072,2023-04-19 10:00:00,BMFBOVESPA:TTEN3,10.96 +192073,2023-04-20 10:00:00,BMFBOVESPA:TTEN3,11.01 +192074,2023-04-24 10:00:00,BMFBOVESPA:TTEN3,10.84 +192075,2023-04-25 10:00:00,BMFBOVESPA:TTEN3,10.81 +192076,2023-04-26 10:00:00,BMFBOVESPA:TTEN3,10.77 +192077,2023-04-27 10:00:00,BMFBOVESPA:TTEN3,10.77 +192078,2023-04-28 10:00:00,BMFBOVESPA:TTEN3,10.85 +192079,2023-05-02 10:00:00,BMFBOVESPA:TTEN3,10.67 +192080,2023-05-03 10:00:00,BMFBOVESPA:TTEN3,10.7 +192081,2023-05-04 10:00:00,BMFBOVESPA:TTEN3,11.18 +192082,2023-05-05 10:00:00,BMFBOVESPA:TTEN3,11.34 +192083,2023-05-08 10:00:00,BMFBOVESPA:TTEN3,11.24 +192084,2023-05-09 10:00:00,BMFBOVESPA:TTEN3,11.2 +192085,2023-05-10 10:00:00,BMFBOVESPA:TTEN3,11.37 +192086,2023-05-11 10:00:00,BMFBOVESPA:TTEN3,11.45 +192087,2023-05-12 10:00:00,BMFBOVESPA:TTEN3,11.34 +192088,2023-05-15 10:00:00,BMFBOVESPA:TTEN3,11.6 +192089,2023-05-16 10:00:00,BMFBOVESPA:TTEN3,11.48 +192090,2023-05-17 10:00:00,BMFBOVESPA:TTEN3,11.7 +192091,2023-05-18 10:00:00,BMFBOVESPA:TTEN3,11.9 +192092,2023-05-19 10:00:00,BMFBOVESPA:TTEN3,11.83 +192093,2023-05-22 10:00:00,BMFBOVESPA:TTEN3,11.97 +192094,2023-05-23 10:00:00,BMFBOVESPA:TTEN3,12.15 +192095,2023-05-24 10:00:00,BMFBOVESPA:TTEN3,12.09 +192096,2023-05-25 10:00:00,BMFBOVESPA:TTEN3,12.25 +192097,2023-05-26 10:00:00,BMFBOVESPA:TTEN3,12.28 +192098,2023-05-29 10:00:00,BMFBOVESPA:TTEN3,12.21 +192099,2023-05-30 10:00:00,BMFBOVESPA:TTEN3,12.11 +192100,2023-05-31 10:00:00,BMFBOVESPA:TTEN3,11.9 +192101,2023-06-01 10:00:00,BMFBOVESPA:TTEN3,12.5 +192102,2023-06-02 10:00:00,BMFBOVESPA:TTEN3,12.47 +192103,2023-06-05 10:00:00,BMFBOVESPA:TTEN3,12.72 +192104,2023-06-06 10:00:00,BMFBOVESPA:TTEN3,12.73 +192105,2023-06-07 10:00:00,BMFBOVESPA:TTEN3,12.71 +192106,2023-06-09 10:00:00,BMFBOVESPA:TTEN3,12.61 +192107,2023-06-12 10:00:00,BMFBOVESPA:TTEN3,12.6 +192108,2023-06-13 10:00:00,BMFBOVESPA:TTEN3,12.55 +192109,2023-06-14 10:00:00,BMFBOVESPA:TTEN3,12.47 +192110,2023-06-15 10:00:00,BMFBOVESPA:TTEN3,12.42 +192111,2023-06-16 10:00:00,BMFBOVESPA:TTEN3,12.43 +192112,2023-06-19 10:00:00,BMFBOVESPA:TTEN3,12.43 +192113,2023-06-20 10:00:00,BMFBOVESPA:TTEN3,12.64 +192114,2023-06-21 10:00:00,BMFBOVESPA:TTEN3,12.68 +192115,2023-06-22 10:00:00,BMFBOVESPA:TTEN3,12.64 +192116,2023-06-23 10:00:00,BMFBOVESPA:TTEN3,12.86 +192117,2023-06-26 10:00:00,BMFBOVESPA:TTEN3,12.91 +192118,2023-06-27 10:00:00,BMFBOVESPA:TTEN3,12.8 +192119,2023-06-28 10:00:00,BMFBOVESPA:TTEN3,12.54 +192120,2023-06-29 10:00:00,BMFBOVESPA:TTEN3,12.53 +192121,2023-06-30 10:00:00,BMFBOVESPA:TTEN3,12.85 +192122,2023-07-03 10:00:00,BMFBOVESPA:TTEN3,13.1 +192123,2023-07-04 10:00:00,BMFBOVESPA:TTEN3,12.84 +192124,2023-07-05 10:00:00,BMFBOVESPA:TTEN3,13.08 +192125,2023-07-06 10:00:00,BMFBOVESPA:TTEN3,13.14 +192126,2023-07-07 10:00:00,BMFBOVESPA:TTEN3,13.53 +192127,2023-07-10 10:00:00,BMFBOVESPA:TTEN3,13.17 +192128,2023-07-11 10:00:00,BMFBOVESPA:TTEN3,12.98 +192129,2023-07-12 10:00:00,BMFBOVESPA:TTEN3,13.28 +192130,2023-07-13 10:00:00,BMFBOVESPA:TTEN3,13.1 +192131,2023-07-14 10:00:00,BMFBOVESPA:TTEN3,12.87 +192132,2023-07-17 10:00:00,BMFBOVESPA:TTEN3,13.16 +192133,2023-07-18 10:00:00,BMFBOVESPA:TTEN3,13.37 +192134,2023-07-19 10:00:00,BMFBOVESPA:TTEN3,13.49 +192135,2023-07-20 10:00:00,BMFBOVESPA:TTEN3,13.54 +192136,2023-07-21 10:00:00,BMFBOVESPA:TTEN3,12.99 +192137,2023-07-24 10:00:00,BMFBOVESPA:TTEN3,12.7 +192138,2023-07-25 10:00:00,BMFBOVESPA:TTEN3,12.62 +192139,2023-07-26 10:00:00,BMFBOVESPA:TTEN3,12.41 +192140,2023-07-27 10:00:00,BMFBOVESPA:TTEN3,12.48 +192141,2023-07-28 10:00:00,BMFBOVESPA:TTEN3,12.28 +192142,2023-07-31 10:00:00,BMFBOVESPA:TTEN3,12.65 +192143,2023-08-01 10:00:00,BMFBOVESPA:TTEN3,12.22 +192144,2023-08-02 10:00:00,BMFBOVESPA:TTEN3,12.51 +192145,2023-08-03 10:00:00,BMFBOVESPA:TTEN3,12.46 +192146,2023-08-04 10:00:00,BMFBOVESPA:TTEN3,12.52 +192147,2023-08-07 10:00:00,BMFBOVESPA:TTEN3,12.53 +192148,2023-08-08 10:00:00,BMFBOVESPA:TTEN3,12.42 +192149,2023-08-09 10:00:00,BMFBOVESPA:TTEN3,12.46 +192150,2023-08-10 10:00:00,BMFBOVESPA:TTEN3,12.48 +192151,2023-08-11 10:00:00,BMFBOVESPA:TTEN3,12.4 +192152,2023-08-14 10:00:00,BMFBOVESPA:TTEN3,12.3 +192153,2023-08-15 10:00:00,BMFBOVESPA:TTEN3,12.94 +192154,2023-08-16 10:00:00,BMFBOVESPA:TTEN3,13.0 +192155,2023-08-17 10:00:00,BMFBOVESPA:TTEN3,12.71 +192156,2023-08-18 10:00:00,BMFBOVESPA:TTEN3,12.43 +192157,2023-08-21 10:00:00,BMFBOVESPA:TTEN3,12.12 +192158,2023-08-22 10:00:00,BMFBOVESPA:TTEN3,12.78 +192159,2023-08-23 10:00:00,BMFBOVESPA:TTEN3,13.22 +192160,2023-08-24 10:00:00,BMFBOVESPA:TTEN3,13.65 +192161,2023-08-25 10:00:00,BMFBOVESPA:TTEN3,13.73 +192162,2023-08-28 10:00:00,BMFBOVESPA:TTEN3,13.61 +192163,2023-08-29 10:00:00,BMFBOVESPA:TTEN3,14.21 +192164,2023-08-30 10:00:00,BMFBOVESPA:TTEN3,13.93 +192165,2023-08-31 10:00:00,BMFBOVESPA:TTEN3,13.3 +192166,2023-09-01 10:00:00,BMFBOVESPA:TTEN3,13.56 +192167,2023-09-04 10:00:00,BMFBOVESPA:TTEN3,13.37 +192168,2023-09-05 10:00:00,BMFBOVESPA:TTEN3,13.37 +192169,2023-09-06 10:00:00,BMFBOVESPA:TTEN3,13.41 +192170,2023-09-08 10:00:00,BMFBOVESPA:TTEN3,13.55 +192171,2023-09-11 10:00:00,BMFBOVESPA:TTEN3,13.71 +192172,2023-09-12 10:00:00,BMFBOVESPA:TTEN3,14.27 +192173,2023-09-13 10:00:00,BMFBOVESPA:TTEN3,14.15 +192174,2023-09-14 10:00:00,BMFBOVESPA:TTEN3,14.2 +192175,2023-09-15 10:00:00,BMFBOVESPA:TTEN3,14.12 +192176,2023-09-18 10:00:00,BMFBOVESPA:TTEN3,14.08 +192177,2023-09-19 10:00:00,BMFBOVESPA:TTEN3,13.91 +192178,2023-09-20 10:00:00,BMFBOVESPA:TTEN3,13.87 +192179,2023-09-21 10:00:00,BMFBOVESPA:TTEN3,13.48 +192180,2023-09-22 10:00:00,BMFBOVESPA:TTEN3,13.47 +192181,2023-09-25 10:00:00,BMFBOVESPA:TTEN3,12.99 +192182,2023-09-26 10:00:00,BMFBOVESPA:TTEN3,12.7 +192183,2023-09-27 10:00:00,BMFBOVESPA:TTEN3,12.55 +192184,2023-09-28 10:00:00,BMFBOVESPA:TTEN3,12.69 +192185,2023-09-29 10:00:00,BMFBOVESPA:TTEN3,12.8 +192186,2023-10-02 10:00:00,BMFBOVESPA:TTEN3,12.74 +192187,2023-10-03 10:00:00,BMFBOVESPA:TTEN3,12.37 +192188,2023-10-04 10:00:00,BMFBOVESPA:TTEN3,12.25 +192189,2023-10-05 10:00:00,BMFBOVESPA:TTEN3,12.39 +192190,2023-10-06 10:00:00,BMFBOVESPA:TTEN3,12.27 +192191,2023-10-09 10:00:00,BMFBOVESPA:TTEN3,12.32 +192192,2023-10-10 10:00:00,BMFBOVESPA:TTEN3,12.72 +192193,2023-10-11 10:00:00,BMFBOVESPA:TTEN3,12.47 +192194,2023-10-13 10:00:00,BMFBOVESPA:TTEN3,12.3 +192195,2023-10-16 10:00:00,BMFBOVESPA:TTEN3,12.03 +192196,2023-10-17 10:00:00,BMFBOVESPA:TTEN3,11.4 +192197,2023-10-18 10:00:00,BMFBOVESPA:TTEN3,10.95 +192198,2023-10-19 10:00:00,BMFBOVESPA:TTEN3,11.1 +192199,2023-10-20 10:00:00,BMFBOVESPA:TTEN3,11.5 +192200,2023-10-23 10:00:00,BMFBOVESPA:TTEN3,11.55 +192201,2023-10-24 10:00:00,BMFBOVESPA:TTEN3,11.79 +192202,2023-10-25 10:00:00,BMFBOVESPA:TTEN3,11.6 +192203,2023-10-26 10:00:00,BMFBOVESPA:TTEN3,11.67 +192204,2023-10-27 10:00:00,BMFBOVESPA:TTEN3,11.15 +192205,2023-10-30 10:00:00,BMFBOVESPA:TTEN3,10.92 +192206,2023-10-31 10:00:00,BMFBOVESPA:TTEN3,11.03 +192207,2023-11-01 10:00:00,BMFBOVESPA:TTEN3,10.94 +192208,2023-11-03 10:00:00,BMFBOVESPA:TTEN3,11.49 +192209,2023-11-06 10:00:00,BMFBOVESPA:TTEN3,11.3 +192210,2023-11-07 10:00:00,BMFBOVESPA:TTEN3,10.63 +192211,2023-11-08 10:00:00,BMFBOVESPA:TTEN3,10.58 +192212,2023-11-09 10:00:00,BMFBOVESPA:TTEN3,10.62 +192213,2023-11-10 10:00:00,BMFBOVESPA:TTEN3,10.9 +192214,2023-11-13 10:00:00,BMFBOVESPA:TTEN3,10.96 +192215,2023-11-14 10:00:00,BMFBOVESPA:TTEN3,11.55 +192216,2023-11-16 10:00:00,BMFBOVESPA:TTEN3,11.47 +192217,2023-11-17 10:00:00,BMFBOVESPA:TTEN3,11.5 +192218,2023-11-20 10:00:00,BMFBOVESPA:TTEN3,11.88 +192219,2023-11-21 10:00:00,BMFBOVESPA:TTEN3,11.3 +192220,2023-11-22 10:00:00,BMFBOVESPA:TTEN3,11.25 +192221,2023-11-23 10:00:00,BMFBOVESPA:TTEN3,11.2 +192222,2023-11-24 10:00:00,BMFBOVESPA:TTEN3,10.89 +192223,2023-11-27 10:00:00,BMFBOVESPA:TTEN3,11.11 +192224,2023-11-28 10:00:00,BMFBOVESPA:TTEN3,11.36 +192225,2023-11-29 10:00:00,BMFBOVESPA:TTEN3,11.17 +192226,2023-11-30 10:00:00,BMFBOVESPA:TTEN3,11.3 +192227,2023-12-01 10:00:00,BMFBOVESPA:TTEN3,11.2 +192228,2023-12-04 10:00:00,BMFBOVESPA:TTEN3,10.76 +192229,2023-12-05 10:00:00,BMFBOVESPA:TTEN3,10.8 +192230,2023-12-06 10:00:00,BMFBOVESPA:TTEN3,10.63 +192231,2023-12-07 10:00:00,BMFBOVESPA:TTEN3,11.04 +192232,2023-12-08 10:00:00,BMFBOVESPA:TTEN3,10.8 +192233,2023-12-11 10:00:00,BMFBOVESPA:TTEN3,10.67 +192234,2023-12-12 10:00:00,BMFBOVESPA:TTEN3,10.68 +192235,2023-12-13 10:00:00,BMFBOVESPA:TTEN3,10.78 +192236,2023-12-14 10:00:00,BMFBOVESPA:TTEN3,10.78 +192237,2023-12-15 10:00:00,BMFBOVESPA:TTEN3,11.14 +192238,2023-12-18 10:00:00,BMFBOVESPA:TTEN3,11.22 +192239,2023-12-19 10:00:00,BMFBOVESPA:TTEN3,11.34 +192240,2023-12-20 10:00:00,BMFBOVESPA:TTEN3,11.4 +192241,2023-12-21 10:00:00,BMFBOVESPA:TTEN3,11.58 +192242,2023-12-22 10:00:00,BMFBOVESPA:TTEN3,11.75 +192243,2023-12-26 10:00:00,BMFBOVESPA:TTEN3,11.77 +192244,2023-12-27 10:00:00,BMFBOVESPA:TTEN3,11.84 +192245,2023-12-28 10:00:00,BMFBOVESPA:TTEN3,12.04 +192246,2024-01-02 10:00:00,BMFBOVESPA:TTEN3,10.91 +192247,2024-01-03 10:00:00,BMFBOVESPA:TTEN3,11.17 +192248,2024-01-04 10:00:00,BMFBOVESPA:TTEN3,10.99 +192249,2024-01-05 10:00:00,BMFBOVESPA:TTEN3,11.05 +192250,2024-01-08 10:00:00,BMFBOVESPA:TTEN3,11.3 +192251,2024-01-09 10:00:00,BMFBOVESPA:TTEN3,10.96 +192252,2024-01-10 10:00:00,BMFBOVESPA:TTEN3,10.96 +192253,2024-01-11 10:00:00,BMFBOVESPA:TTEN3,10.71 +192254,2024-01-12 10:00:00,BMFBOVESPA:TTEN3,10.97 +192255,2024-01-15 10:00:00,BMFBOVESPA:TTEN3,10.93 +192256,2024-01-16 10:00:00,BMFBOVESPA:TTEN3,11.5 +192257,2024-01-17 10:00:00,BMFBOVESPA:TTEN3,11.75 +192258,2024-01-18 10:00:00,BMFBOVESPA:TTEN3,11.46 +192259,2024-01-19 10:00:00,BMFBOVESPA:TTEN3,11.39 +192260,2024-01-22 10:00:00,BMFBOVESPA:TTEN3,11.07 +192261,2024-01-23 10:00:00,BMFBOVESPA:TTEN3,11.32 +192262,2024-01-24 10:00:00,BMFBOVESPA:TTEN3,11.12 +192263,2024-01-25 10:00:00,BMFBOVESPA:TTEN3,11.07 +192264,2024-01-26 10:00:00,BMFBOVESPA:TTEN3,11.09 +192265,2024-01-29 10:00:00,BMFBOVESPA:TTEN3,10.94 +192266,2024-01-30 10:00:00,BMFBOVESPA:TTEN3,10.95 +192267,2024-01-31 10:00:00,BMFBOVESPA:TTEN3,11.02 +192268,2024-02-01 10:00:00,BMFBOVESPA:TTEN3,10.61 +192269,2024-02-02 10:00:00,BMFBOVESPA:TTEN3,10.57 +192270,2003-11-21 09:00:00,BMFBOVESPA:CCRO3,0.053854 +192271,2003-11-24 09:00:00,BMFBOVESPA:CCRO3,0.053854 +192272,2003-11-25 09:00:00,BMFBOVESPA:CCRO3,0.053248 +192273,2003-11-26 09:00:00,BMFBOVESPA:CCRO3,0.054459 +192274,2003-11-27 09:00:00,BMFBOVESPA:CCRO3,0.056576 +192275,2003-11-28 09:00:00,BMFBOVESPA:CCRO3,0.058543 +192276,2003-12-01 09:00:00,BMFBOVESPA:CCRO3,0.057938 +192277,2003-12-02 09:00:00,BMFBOVESPA:CCRO3,0.058694 +192278,2003-12-03 09:00:00,BMFBOVESPA:CCRO3,0.058392 +192279,2003-12-04 09:00:00,BMFBOVESPA:CCRO3,0.058089 +192280,2003-12-05 09:00:00,BMFBOVESPA:CCRO3,0.059148 +192281,2003-12-08 09:00:00,BMFBOVESPA:CCRO3,0.058997 +192282,2003-12-09 09:00:00,BMFBOVESPA:CCRO3,0.058694 +192283,2003-12-10 09:00:00,BMFBOVESPA:CCRO3,0.059148 +192284,2003-12-11 09:00:00,BMFBOVESPA:CCRO3,0.061417 +192285,2003-12-12 09:00:00,BMFBOVESPA:CCRO3,0.062174 +192286,2003-12-15 09:00:00,BMFBOVESPA:CCRO3,0.063989 +192287,2003-12-16 09:00:00,BMFBOVESPA:CCRO3,0.063989 +192288,2003-12-17 09:00:00,BMFBOVESPA:CCRO3,0.065804 +192289,2003-12-18 09:00:00,BMFBOVESPA:CCRO3,0.069283 +192290,2003-12-19 09:00:00,BMFBOVESPA:CCRO3,0.068981 +192291,2003-12-22 09:00:00,BMFBOVESPA:CCRO3,0.068527 +192292,2003-12-23 09:00:00,BMFBOVESPA:CCRO3,0.068678 +192293,2003-12-26 09:00:00,BMFBOVESPA:CCRO3,0.068225 +192294,2003-12-29 09:00:00,BMFBOVESPA:CCRO3,0.067619 +192295,2003-12-30 09:00:00,BMFBOVESPA:CCRO3,0.06883 +192296,2004-01-02 09:00:00,BMFBOVESPA:CCRO3,0.073368 +192297,2004-01-05 09:00:00,BMFBOVESPA:CCRO3,0.070342 +192298,2004-01-06 09:00:00,BMFBOVESPA:CCRO3,0.070342 +192299,2004-01-07 09:00:00,BMFBOVESPA:CCRO3,0.070645 +192300,2004-01-08 09:00:00,BMFBOVESPA:CCRO3,0.06883 +192301,2004-01-09 09:00:00,BMFBOVESPA:CCRO3,0.066712 +192302,2004-01-12 09:00:00,BMFBOVESPA:CCRO3,0.064594 +192303,2004-01-13 09:00:00,BMFBOVESPA:CCRO3,0.067922 +192304,2004-01-14 09:00:00,BMFBOVESPA:CCRO3,0.06535 +192305,2004-01-15 09:00:00,BMFBOVESPA:CCRO3,0.06535 +192306,2004-01-16 09:00:00,BMFBOVESPA:CCRO3,0.066712 +192307,2004-01-19 09:00:00,BMFBOVESPA:CCRO3,0.070645 +192308,2004-01-20 09:00:00,BMFBOVESPA:CCRO3,0.06883 +192309,2004-01-21 09:00:00,BMFBOVESPA:CCRO3,0.06883 +192310,2004-01-22 09:00:00,BMFBOVESPA:CCRO3,0.066712 +192311,2004-01-23 09:00:00,BMFBOVESPA:CCRO3,0.067619 +192312,2004-01-26 09:00:00,BMFBOVESPA:CCRO3,0.069132 +192313,2004-01-27 09:00:00,BMFBOVESPA:CCRO3,0.067771 +192314,2004-01-28 09:00:00,BMFBOVESPA:CCRO3,0.066107 +192315,2004-01-29 09:00:00,BMFBOVESPA:CCRO3,0.065048 +192316,2004-01-30 09:00:00,BMFBOVESPA:CCRO3,0.063989 +192317,2004-02-02 09:00:00,BMFBOVESPA:CCRO3,0.061569 +192318,2004-02-03 09:00:00,BMFBOVESPA:CCRO3,0.064291 +192319,2004-02-04 09:00:00,BMFBOVESPA:CCRO3,0.063384 +192320,2004-02-05 09:00:00,BMFBOVESPA:CCRO3,0.063233 +192321,2004-02-06 09:00:00,BMFBOVESPA:CCRO3,0.063686 +192322,2004-02-09 09:00:00,BMFBOVESPA:CCRO3,0.063535 +192323,2004-02-10 09:00:00,BMFBOVESPA:CCRO3,0.063081 +192324,2004-02-11 09:00:00,BMFBOVESPA:CCRO3,0.064897 +192325,2004-02-12 09:00:00,BMFBOVESPA:CCRO3,0.065199 +192326,2004-02-13 09:00:00,BMFBOVESPA:CCRO3,0.068225 +192327,2004-02-16 10:00:00,BMFBOVESPA:CCRO3,0.068376 +192328,2004-02-17 10:00:00,BMFBOVESPA:CCRO3,0.066712 +192329,2004-02-18 10:00:00,BMFBOVESPA:CCRO3,0.065048 +192330,2004-02-19 10:00:00,BMFBOVESPA:CCRO3,0.063535 +192331,2004-02-20 10:00:00,BMFBOVESPA:CCRO3,0.062627 +192332,2004-02-25 10:00:00,BMFBOVESPA:CCRO3,0.063989 +192333,2004-02-26 10:00:00,BMFBOVESPA:CCRO3,0.063989 +192334,2004-02-27 10:00:00,BMFBOVESPA:CCRO3,0.065199 +192335,2004-03-01 10:00:00,BMFBOVESPA:CCRO3,0.066561 +192336,2004-03-02 10:00:00,BMFBOVESPA:CCRO3,0.066561 +192337,2004-03-03 10:00:00,BMFBOVESPA:CCRO3,0.066863 +192338,2004-03-04 10:00:00,BMFBOVESPA:CCRO3,0.066712 +192339,2004-03-05 10:00:00,BMFBOVESPA:CCRO3,0.066409 +192340,2004-03-08 10:00:00,BMFBOVESPA:CCRO3,0.066863 +192341,2004-03-09 10:00:00,BMFBOVESPA:CCRO3,0.067317 +192342,2004-03-10 10:00:00,BMFBOVESPA:CCRO3,0.066712 +192343,2004-03-11 10:00:00,BMFBOVESPA:CCRO3,0.064745 +192344,2004-03-12 10:00:00,BMFBOVESPA:CCRO3,0.066712 +192345,2004-03-15 10:00:00,BMFBOVESPA:CCRO3,0.066712 +192346,2004-03-16 10:00:00,BMFBOVESPA:CCRO3,0.066712 +192347,2004-03-17 10:00:00,BMFBOVESPA:CCRO3,0.067922 +192348,2004-03-18 10:00:00,BMFBOVESPA:CCRO3,0.066561 +192349,2004-03-19 10:00:00,BMFBOVESPA:CCRO3,0.077567 +192350,2004-03-22 10:00:00,BMFBOVESPA:CCRO3,0.075645 +192351,2004-03-23 10:00:00,BMFBOVESPA:CCRO3,0.07582 +192352,2004-03-24 10:00:00,BMFBOVESPA:CCRO3,0.07582 +192353,2004-03-25 10:00:00,BMFBOVESPA:CCRO3,0.076169 +192354,2004-03-26 10:00:00,BMFBOVESPA:CCRO3,0.079488 +192355,2004-03-29 10:00:00,BMFBOVESPA:CCRO3,0.07879 +192356,2004-03-30 10:00:00,BMFBOVESPA:CCRO3,0.07879 +192357,2004-03-31 10:00:00,BMFBOVESPA:CCRO3,0.077043 +192358,2004-04-01 10:00:00,BMFBOVESPA:CCRO3,0.078964 +192359,2004-04-02 10:00:00,BMFBOVESPA:CCRO3,0.07879 +192360,2004-04-05 10:00:00,BMFBOVESPA:CCRO3,0.079838 +192361,2004-04-06 10:00:00,BMFBOVESPA:CCRO3,0.081934 +192362,2004-04-07 10:00:00,BMFBOVESPA:CCRO3,0.081061 +192363,2004-04-08 10:00:00,BMFBOVESPA:CCRO3,0.080187 +192364,2004-04-12 10:00:00,BMFBOVESPA:CCRO3,0.079838 +192365,2004-04-13 10:00:00,BMFBOVESPA:CCRO3,0.077916 +192366,2004-04-14 10:00:00,BMFBOVESPA:CCRO3,0.079488 +192367,2004-04-15 10:00:00,BMFBOVESPA:CCRO3,0.07879 +192368,2004-04-16 10:00:00,BMFBOVESPA:CCRO3,0.078615 +192369,2004-04-19 10:00:00,BMFBOVESPA:CCRO3,0.07582 +192370,2004-04-20 10:00:00,BMFBOVESPA:CCRO3,0.075121 +192371,2004-04-22 10:00:00,BMFBOVESPA:CCRO3,0.073374 +192372,2004-04-23 10:00:00,BMFBOVESPA:CCRO3,0.074422 +192373,2004-04-26 10:00:00,BMFBOVESPA:CCRO3,0.075121 +192374,2004-04-27 10:00:00,BMFBOVESPA:CCRO3,0.081061 +192375,2004-04-28 10:00:00,BMFBOVESPA:CCRO3,0.08141 +192376,2004-04-29 10:00:00,BMFBOVESPA:CCRO3,0.079139 +192377,2004-04-30 10:00:00,BMFBOVESPA:CCRO3,0.079314 +192378,2004-05-03 10:00:00,BMFBOVESPA:CCRO3,0.077217 +192379,2004-05-04 10:00:00,BMFBOVESPA:CCRO3,0.07879 +192380,2004-05-05 10:00:00,BMFBOVESPA:CCRO3,0.079488 +192381,2004-05-06 10:00:00,BMFBOVESPA:CCRO3,0.078615 +192382,2004-05-07 10:00:00,BMFBOVESPA:CCRO3,0.075994 +192383,2004-05-10 10:00:00,BMFBOVESPA:CCRO3,0.071802 +192384,2004-05-11 10:00:00,BMFBOVESPA:CCRO3,0.073549 +192385,2004-05-12 10:00:00,BMFBOVESPA:CCRO3,0.073549 +192386,2004-05-13 10:00:00,BMFBOVESPA:CCRO3,0.077392 +192387,2004-05-14 10:00:00,BMFBOVESPA:CCRO3,0.08141 +192388,2004-05-17 10:00:00,BMFBOVESPA:CCRO3,0.080711 +192389,2004-05-18 10:00:00,BMFBOVESPA:CCRO3,0.081061 +192390,2004-05-19 10:00:00,BMFBOVESPA:CCRO3,0.082458 +192391,2004-05-20 10:00:00,BMFBOVESPA:CCRO3,0.080711 +192392,2004-05-21 10:00:00,BMFBOVESPA:CCRO3,0.079838 +192393,2004-05-24 10:00:00,BMFBOVESPA:CCRO3,0.079838 +192394,2004-05-25 10:00:00,BMFBOVESPA:CCRO3,0.082982 +192395,2004-05-26 10:00:00,BMFBOVESPA:CCRO3,0.082633 +192396,2004-05-27 10:00:00,BMFBOVESPA:CCRO3,0.083506 +192397,2004-05-28 10:00:00,BMFBOVESPA:CCRO3,0.083157 +192398,2004-05-31 10:00:00,BMFBOVESPA:CCRO3,0.083332 +192399,2004-06-01 10:00:00,BMFBOVESPA:CCRO3,0.083856 +192400,2004-06-02 10:00:00,BMFBOVESPA:CCRO3,0.081934 +192401,2004-06-03 10:00:00,BMFBOVESPA:CCRO3,0.082982 +192402,2004-06-04 10:00:00,BMFBOVESPA:CCRO3,0.081585 +192403,2004-06-07 10:00:00,BMFBOVESPA:CCRO3,0.080711 +192404,2004-06-08 10:00:00,BMFBOVESPA:CCRO3,0.085079 +192405,2004-06-09 10:00:00,BMFBOVESPA:CCRO3,0.088747 +192406,2004-06-11 10:00:00,BMFBOVESPA:CCRO3,0.093115 +192407,2004-06-14 10:00:00,BMFBOVESPA:CCRO3,0.096259 +192408,2004-06-15 10:00:00,BMFBOVESPA:CCRO3,0.095386 +192409,2004-06-16 10:00:00,BMFBOVESPA:CCRO3,0.095386 +192410,2004-06-17 10:00:00,BMFBOVESPA:CCRO3,0.096259 +192411,2004-06-18 10:00:00,BMFBOVESPA:CCRO3,0.098006 +192412,2004-06-21 10:00:00,BMFBOVESPA:CCRO3,0.096784 +192413,2004-06-22 10:00:00,BMFBOVESPA:CCRO3,0.09591 +192414,2004-06-23 10:00:00,BMFBOVESPA:CCRO3,0.100278 +192415,2004-06-24 10:00:00,BMFBOVESPA:CCRO3,0.102199 +192416,2004-06-25 10:00:00,BMFBOVESPA:CCRO3,0.100976 +192417,2004-06-28 10:00:00,BMFBOVESPA:CCRO3,0.1015 +192418,2004-06-29 10:00:00,BMFBOVESPA:CCRO3,0.107266 +192419,2004-06-30 10:00:00,BMFBOVESPA:CCRO3,0.111982 +192420,2004-07-01 10:00:00,BMFBOVESPA:CCRO3,0.109187 +192421,2004-07-02 10:00:00,BMFBOVESPA:CCRO3,0.105693 +192422,2004-07-05 10:00:00,BMFBOVESPA:CCRO3,0.104994 +192423,2004-07-06 10:00:00,BMFBOVESPA:CCRO3,0.101326 +192424,2004-07-07 10:00:00,BMFBOVESPA:CCRO3,0.103772 +192425,2004-07-08 10:00:00,BMFBOVESPA:CCRO3,0.103422 +192426,2004-07-12 10:00:00,BMFBOVESPA:CCRO3,0.105693 +192427,2004-07-13 10:00:00,BMFBOVESPA:CCRO3,0.106741 +192428,2004-07-14 10:00:00,BMFBOVESPA:CCRO3,0.107266 +192429,2004-07-15 10:00:00,BMFBOVESPA:CCRO3,0.106916 +192430,2004-07-16 10:00:00,BMFBOVESPA:CCRO3,0.106217 +192431,2004-07-19 10:00:00,BMFBOVESPA:CCRO3,0.105693 +192432,2004-07-20 10:00:00,BMFBOVESPA:CCRO3,0.108139 +192433,2004-07-21 10:00:00,BMFBOVESPA:CCRO3,0.106217 +192434,2004-07-22 10:00:00,BMFBOVESPA:CCRO3,0.103247 +192435,2004-07-23 10:00:00,BMFBOVESPA:CCRO3,0.096958 +192436,2004-07-26 10:00:00,BMFBOVESPA:CCRO3,0.097133 +192437,2004-07-27 10:00:00,BMFBOVESPA:CCRO3,0.098181 +192438,2004-07-28 10:00:00,BMFBOVESPA:CCRO3,0.102025 +192439,2004-07-29 10:00:00,BMFBOVESPA:CCRO3,0.10447 +192440,2004-07-30 10:00:00,BMFBOVESPA:CCRO3,0.10447 +192441,2004-08-02 10:00:00,BMFBOVESPA:CCRO3,0.100976 +192442,2004-08-03 10:00:00,BMFBOVESPA:CCRO3,0.10185 +192443,2004-08-04 10:00:00,BMFBOVESPA:CCRO3,0.099404 +192444,2004-08-05 10:00:00,BMFBOVESPA:CCRO3,0.097832 +192445,2004-08-06 10:00:00,BMFBOVESPA:CCRO3,0.096259 +192446,2004-08-09 10:00:00,BMFBOVESPA:CCRO3,0.09591 +192447,2004-08-10 10:00:00,BMFBOVESPA:CCRO3,0.120261 +192448,2004-08-11 10:00:00,BMFBOVESPA:CCRO3,0.123038 +192449,2004-08-12 10:00:00,BMFBOVESPA:CCRO3,0.125815 +192450,2004-08-13 10:00:00,BMFBOVESPA:CCRO3,0.12966 +192451,2004-08-16 10:00:00,BMFBOVESPA:CCRO3,0.131583 +192452,2004-08-17 10:00:00,BMFBOVESPA:CCRO3,0.128165 +192453,2004-08-18 10:00:00,BMFBOVESPA:CCRO3,0.129233 +192454,2004-08-19 10:00:00,BMFBOVESPA:CCRO3,0.130728 +192455,2004-08-20 10:00:00,BMFBOVESPA:CCRO3,0.131583 +192456,2004-08-23 10:00:00,BMFBOVESPA:CCRO3,0.133505 +192457,2004-08-24 10:00:00,BMFBOVESPA:CCRO3,0.136282 +192458,2004-08-25 10:00:00,BMFBOVESPA:CCRO3,0.139486 +192459,2004-08-26 10:00:00,BMFBOVESPA:CCRO3,0.138845 +192460,2004-08-27 10:00:00,BMFBOVESPA:CCRO3,0.140341 +192461,2004-08-30 10:00:00,BMFBOVESPA:CCRO3,0.145681 +192462,2004-08-31 10:00:00,BMFBOVESPA:CCRO3,0.145467 +192463,2004-09-01 10:00:00,BMFBOVESPA:CCRO3,0.140554 +192464,2004-09-02 10:00:00,BMFBOVESPA:CCRO3,0.141622 +192465,2004-09-03 10:00:00,BMFBOVESPA:CCRO3,0.139273 +192466,2004-09-06 10:00:00,BMFBOVESPA:CCRO3,0.138845 +192467,2004-09-08 10:00:00,BMFBOVESPA:CCRO3,0.135214 +192468,2004-09-09 10:00:00,BMFBOVESPA:CCRO3,0.142477 +192469,2004-09-10 10:00:00,BMFBOVESPA:CCRO3,0.143545 +192470,2004-09-13 10:00:00,BMFBOVESPA:CCRO3,0.142263 +192471,2004-09-14 10:00:00,BMFBOVESPA:CCRO3,0.149526 +192472,2004-09-15 10:00:00,BMFBOVESPA:CCRO3,0.151235 +192473,2004-09-16 10:00:00,BMFBOVESPA:CCRO3,0.152943 +192474,2004-09-17 10:00:00,BMFBOVESPA:CCRO3,0.159352 +192475,2004-09-20 10:00:00,BMFBOVESPA:CCRO3,0.157856 +192476,2004-09-21 10:00:00,BMFBOVESPA:CCRO3,0.149953 +192477,2004-09-22 10:00:00,BMFBOVESPA:CCRO3,0.144399 +192478,2004-09-23 10:00:00,BMFBOVESPA:CCRO3,0.143117 +192479,2004-09-24 10:00:00,BMFBOVESPA:CCRO3,0.14504 +192480,2004-09-27 10:00:00,BMFBOVESPA:CCRO3,0.145467 +192481,2004-09-28 10:00:00,BMFBOVESPA:CCRO3,0.149098 +192482,2004-09-29 10:00:00,BMFBOVESPA:CCRO3,0.143331 +192483,2004-09-30 10:00:00,BMFBOVESPA:CCRO3,0.146962 +192484,2004-10-01 10:00:00,BMFBOVESPA:CCRO3,0.15273 +192485,2004-10-04 10:00:00,BMFBOVESPA:CCRO3,0.15273 +192486,2004-10-05 10:00:00,BMFBOVESPA:CCRO3,0.151235 +192487,2004-10-06 10:00:00,BMFBOVESPA:CCRO3,0.154652 +192488,2004-10-07 10:00:00,BMFBOVESPA:CCRO3,0.156788 +192489,2004-10-08 10:00:00,BMFBOVESPA:CCRO3,0.155507 +192490,2004-10-11 10:00:00,BMFBOVESPA:CCRO3,0.15572 +192491,2004-10-13 10:00:00,BMFBOVESPA:CCRO3,0.156148 +192492,2004-10-14 10:00:00,BMFBOVESPA:CCRO3,0.157216 +192493,2004-10-15 10:00:00,BMFBOVESPA:CCRO3,0.154439 +192494,2004-10-18 10:00:00,BMFBOVESPA:CCRO3,0.152516 +192495,2004-10-19 10:00:00,BMFBOVESPA:CCRO3,0.146322 +192496,2004-10-20 10:00:00,BMFBOVESPA:CCRO3,0.145467 +192497,2004-10-21 10:00:00,BMFBOVESPA:CCRO3,0.150167 +192498,2004-10-22 10:00:00,BMFBOVESPA:CCRO3,0.15038 +192499,2004-10-25 10:00:00,BMFBOVESPA:CCRO3,0.154439 +192500,2004-10-26 10:00:00,BMFBOVESPA:CCRO3,0.159352 +192501,2004-10-27 10:00:00,BMFBOVESPA:CCRO3,0.159565 +192502,2004-10-28 10:00:00,BMFBOVESPA:CCRO3,0.159138 +192503,2004-10-29 10:00:00,BMFBOVESPA:CCRO3,0.163837 +192504,2004-11-01 10:00:00,BMFBOVESPA:CCRO3,0.166187 +192505,2004-11-03 09:00:00,BMFBOVESPA:CCRO3,0.165974 +192506,2004-11-04 09:00:00,BMFBOVESPA:CCRO3,0.162342 +192507,2004-11-05 09:00:00,BMFBOVESPA:CCRO3,0.16042 +192508,2004-11-08 09:00:00,BMFBOVESPA:CCRO3,0.164692 +192509,2004-11-09 09:00:00,BMFBOVESPA:CCRO3,0.165974 +192510,2004-11-10 09:00:00,BMFBOVESPA:CCRO3,0.168964 +192511,2004-11-11 09:00:00,BMFBOVESPA:CCRO3,0.175372 +192512,2004-11-12 09:00:00,BMFBOVESPA:CCRO3,0.178576 +192513,2004-11-16 09:00:00,BMFBOVESPA:CCRO3,0.182208 +192514,2004-11-17 09:00:00,BMFBOVESPA:CCRO3,0.187334 +192515,2004-11-18 09:00:00,BMFBOVESPA:CCRO3,0.188189 +192516,2004-11-19 09:00:00,BMFBOVESPA:CCRO3,0.201005 +192517,2004-11-22 09:00:00,BMFBOVESPA:CCRO3,0.201219 +192518,2004-11-23 09:00:00,BMFBOVESPA:CCRO3,0.197374 +192519,2004-11-24 09:00:00,BMFBOVESPA:CCRO3,0.198442 +192520,2004-11-25 09:00:00,BMFBOVESPA:CCRO3,0.194811 +192521,2004-11-26 09:00:00,BMFBOVESPA:CCRO3,0.196947 +192522,2004-11-29 09:00:00,BMFBOVESPA:CCRO3,0.197374 +192523,2004-11-30 09:00:00,BMFBOVESPA:CCRO3,0.196519 +192524,2004-12-01 09:00:00,BMFBOVESPA:CCRO3,0.200151 +192525,2004-12-02 09:00:00,BMFBOVESPA:CCRO3,0.203141 +192526,2004-12-03 09:00:00,BMFBOVESPA:CCRO3,0.208268 +192527,2004-12-06 09:00:00,BMFBOVESPA:CCRO3,0.213395 +192528,2004-12-07 09:00:00,BMFBOVESPA:CCRO3,0.210618 +192529,2004-12-08 09:00:00,BMFBOVESPA:CCRO3,0.207413 +192530,2004-12-09 09:00:00,BMFBOVESPA:CCRO3,0.206132 +192531,2004-12-10 09:00:00,BMFBOVESPA:CCRO3,0.208054 +192532,2004-12-13 09:00:00,BMFBOVESPA:CCRO3,0.215103 +192533,2004-12-14 09:00:00,BMFBOVESPA:CCRO3,0.217239 +192534,2004-12-15 09:00:00,BMFBOVESPA:CCRO3,0.218521 +192535,2004-12-16 09:00:00,BMFBOVESPA:CCRO3,0.218948 +192536,2004-12-17 09:00:00,BMFBOVESPA:CCRO3,0.219376 +192537,2004-12-20 09:00:00,BMFBOVESPA:CCRO3,0.217239 +192538,2004-12-21 09:00:00,BMFBOVESPA:CCRO3,0.217667 +192539,2004-12-22 09:00:00,BMFBOVESPA:CCRO3,0.22023 +192540,2004-12-23 09:00:00,BMFBOVESPA:CCRO3,0.217239 +192541,2004-12-27 09:00:00,BMFBOVESPA:CCRO3,0.22322 +192542,2004-12-28 09:00:00,BMFBOVESPA:CCRO3,0.22792 +192543,2004-12-29 09:00:00,BMFBOVESPA:CCRO3,0.230483 +192544,2004-12-30 09:00:00,BMFBOVESPA:CCRO3,0.231765 +192545,2005-01-03 09:00:00,BMFBOVESPA:CCRO3,0.237959 +192546,2005-01-04 09:00:00,BMFBOVESPA:CCRO3,0.235183 +192547,2005-01-05 09:00:00,BMFBOVESPA:CCRO3,0.227279 +192548,2005-01-06 09:00:00,BMFBOVESPA:CCRO3,0.22792 +192549,2005-01-07 09:00:00,BMFBOVESPA:CCRO3,0.234969 +192550,2005-01-10 09:00:00,BMFBOVESPA:CCRO3,0.224075 +192551,2005-01-11 09:00:00,BMFBOVESPA:CCRO3,0.22322 +192552,2005-01-12 09:00:00,BMFBOVESPA:CCRO3,0.225357 +192553,2005-01-13 09:00:00,BMFBOVESPA:CCRO3,0.225357 +192554,2005-01-14 09:00:00,BMFBOVESPA:CCRO3,0.226852 +192555,2005-01-17 09:00:00,BMFBOVESPA:CCRO3,0.224929 +192556,2005-01-18 09:00:00,BMFBOVESPA:CCRO3,0.222152 +192557,2005-01-19 09:00:00,BMFBOVESPA:CCRO3,0.221512 +192558,2005-01-20 09:00:00,BMFBOVESPA:CCRO3,0.222793 +192559,2005-01-21 09:00:00,BMFBOVESPA:CCRO3,0.222793 +192560,2005-01-24 09:00:00,BMFBOVESPA:CCRO3,0.222366 +192561,2005-01-26 09:00:00,BMFBOVESPA:CCRO3,0.217239 +192562,2005-01-27 09:00:00,BMFBOVESPA:CCRO3,0.209336 +192563,2005-01-28 09:00:00,BMFBOVESPA:CCRO3,0.211258 +192564,2005-01-31 09:00:00,BMFBOVESPA:CCRO3,0.211258 +192565,2005-02-01 09:00:00,BMFBOVESPA:CCRO3,0.205491 +192566,2005-02-02 09:00:00,BMFBOVESPA:CCRO3,0.211258 +192567,2005-02-03 09:00:00,BMFBOVESPA:CCRO3,0.206345 +192568,2005-02-04 09:00:00,BMFBOVESPA:CCRO3,0.213395 +192569,2005-02-09 09:00:00,BMFBOVESPA:CCRO3,0.220444 +192570,2005-02-10 09:00:00,BMFBOVESPA:CCRO3,0.21254 +192571,2005-02-11 09:00:00,BMFBOVESPA:CCRO3,0.211258 +192572,2005-02-14 09:00:00,BMFBOVESPA:CCRO3,0.212754 +192573,2005-02-15 09:00:00,BMFBOVESPA:CCRO3,0.210404 +192574,2005-02-16 09:00:00,BMFBOVESPA:CCRO3,0.206132 +192575,2005-02-17 09:00:00,BMFBOVESPA:CCRO3,0.209336 +192576,2005-02-18 09:00:00,BMFBOVESPA:CCRO3,0.207413 +192577,2005-02-21 10:00:00,BMFBOVESPA:CCRO3,0.206132 +192578,2005-02-22 10:00:00,BMFBOVESPA:CCRO3,0.211258 +192579,2005-02-23 10:00:00,BMFBOVESPA:CCRO3,0.208054 +192580,2005-02-24 10:00:00,BMFBOVESPA:CCRO3,0.209336 +192581,2005-02-25 10:00:00,BMFBOVESPA:CCRO3,0.213395 +192582,2005-02-28 10:00:00,BMFBOVESPA:CCRO3,0.215317 +192583,2005-03-01 10:00:00,BMFBOVESPA:CCRO3,0.221512 +192584,2005-03-02 10:00:00,BMFBOVESPA:CCRO3,0.22322 +192585,2005-03-03 10:00:00,BMFBOVESPA:CCRO3,0.228133 +192586,2005-03-04 10:00:00,BMFBOVESPA:CCRO3,0.229415 +192587,2005-03-07 10:00:00,BMFBOVESPA:CCRO3,0.233901 +192588,2005-03-08 10:00:00,BMFBOVESPA:CCRO3,0.231765 +192589,2005-03-09 10:00:00,BMFBOVESPA:CCRO3,0.231978 +192590,2005-03-10 10:00:00,BMFBOVESPA:CCRO3,0.239241 +192591,2005-03-11 10:00:00,BMFBOVESPA:CCRO3,0.225357 +192592,2005-03-14 10:00:00,BMFBOVESPA:CCRO3,0.235183 +192593,2005-03-15 10:00:00,BMFBOVESPA:CCRO3,0.235183 +192594,2005-03-16 10:00:00,BMFBOVESPA:CCRO3,0.231124 +192595,2005-03-17 10:00:00,BMFBOVESPA:CCRO3,0.223648 +192596,2005-03-18 10:00:00,BMFBOVESPA:CCRO3,0.225784 +192597,2005-03-21 10:00:00,BMFBOVESPA:CCRO3,0.226638 +192598,2005-03-22 10:00:00,BMFBOVESPA:CCRO3,0.227279 +192599,2005-03-23 10:00:00,BMFBOVESPA:CCRO3,0.221725 +192600,2005-03-24 10:00:00,BMFBOVESPA:CCRO3,0.22322 +192601,2005-03-28 10:00:00,BMFBOVESPA:CCRO3,0.217453 +192602,2005-03-29 10:00:00,BMFBOVESPA:CCRO3,0.215317 +192603,2005-03-30 10:00:00,BMFBOVESPA:CCRO3,0.213395 +192604,2005-03-31 10:00:00,BMFBOVESPA:CCRO3,0.212113 +192605,2005-04-01 10:00:00,BMFBOVESPA:CCRO3,0.232778 +192606,2005-04-04 10:00:00,BMFBOVESPA:CCRO3,0.236816 +192607,2005-04-05 10:00:00,BMFBOVESPA:CCRO3,0.237291 +192608,2005-04-06 10:00:00,BMFBOVESPA:CCRO3,0.232778 +192609,2005-04-07 10:00:00,BMFBOVESPA:CCRO3,0.243942 +192610,2005-04-08 10:00:00,BMFBOVESPA:CCRO3,0.241804 +192611,2005-04-11 10:00:00,BMFBOVESPA:CCRO3,0.243467 +192612,2005-04-12 10:00:00,BMFBOVESPA:CCRO3,0.243942 +192613,2005-04-13 10:00:00,BMFBOVESPA:CCRO3,0.241566 +192614,2005-04-14 10:00:00,BMFBOVESPA:CCRO3,0.233966 +192615,2005-04-15 10:00:00,BMFBOVESPA:CCRO3,0.230403 +192616,2005-04-18 10:00:00,BMFBOVESPA:CCRO3,0.235391 +192617,2005-04-19 10:00:00,BMFBOVESPA:CCRO3,0.241804 +192618,2005-04-20 10:00:00,BMFBOVESPA:CCRO3,0.238241 +192619,2005-04-22 10:00:00,BMFBOVESPA:CCRO3,0.235866 +192620,2005-04-25 10:00:00,BMFBOVESPA:CCRO3,0.232778 +192621,2005-04-26 10:00:00,BMFBOVESPA:CCRO3,0.237291 +192622,2005-04-27 10:00:00,BMFBOVESPA:CCRO3,0.240854 +192623,2005-04-28 10:00:00,BMFBOVESPA:CCRO3,0.235153 +192624,2005-04-29 10:00:00,BMFBOVESPA:CCRO3,0.239429 +192625,2005-05-02 10:00:00,BMFBOVESPA:CCRO3,0.235391 +192626,2005-05-03 10:00:00,BMFBOVESPA:CCRO3,0.232778 +192627,2005-05-04 10:00:00,BMFBOVESPA:CCRO3,0.234916 +192628,2005-05-05 10:00:00,BMFBOVESPA:CCRO3,0.234916 +192629,2005-05-06 10:00:00,BMFBOVESPA:CCRO3,0.234441 +192630,2005-05-09 10:00:00,BMFBOVESPA:CCRO3,0.231828 +192631,2005-05-10 10:00:00,BMFBOVESPA:CCRO3,0.228265 +192632,2005-05-11 10:00:00,BMFBOVESPA:CCRO3,0.234916 +192633,2005-05-12 10:00:00,BMFBOVESPA:CCRO3,0.232778 +192634,2005-05-13 10:00:00,BMFBOVESPA:CCRO3,0.236816 +192635,2005-05-16 10:00:00,BMFBOVESPA:CCRO3,0.234441 +192636,2005-05-17 10:00:00,BMFBOVESPA:CCRO3,0.243942 +192637,2005-05-18 10:00:00,BMFBOVESPA:CCRO3,0.250117 +192638,2005-05-19 10:00:00,BMFBOVESPA:CCRO3,0.243467 +192639,2005-05-20 10:00:00,BMFBOVESPA:CCRO3,0.241804 +192640,2005-05-23 10:00:00,BMFBOVESPA:CCRO3,0.239429 +192641,2005-05-24 10:00:00,BMFBOVESPA:CCRO3,0.241804 +192642,2005-05-25 10:00:00,BMFBOVESPA:CCRO3,0.242992 +192643,2005-05-27 10:00:00,BMFBOVESPA:CCRO3,0.248217 +192644,2005-05-30 10:00:00,BMFBOVESPA:CCRO3,0.255343 +192645,2005-05-31 10:00:00,BMFBOVESPA:CCRO3,0.266507 +192646,2005-06-01 10:00:00,BMFBOVESPA:CCRO3,0.264844 +192647,2005-06-02 10:00:00,BMFBOVESPA:CCRO3,0.259381 +192648,2005-06-03 10:00:00,BMFBOVESPA:CCRO3,0.266507 +192649,2005-06-06 10:00:00,BMFBOVESPA:CCRO3,0.261994 +192650,2005-06-07 10:00:00,BMFBOVESPA:CCRO3,0.258906 +192651,2005-06-08 10:00:00,BMFBOVESPA:CCRO3,0.262469 +192652,2005-06-09 10:00:00,BMFBOVESPA:CCRO3,0.262944 +192653,2005-06-10 10:00:00,BMFBOVESPA:CCRO3,0.266032 +192654,2005-06-13 10:00:00,BMFBOVESPA:CCRO3,0.258668 +192655,2005-06-14 10:00:00,BMFBOVESPA:CCRO3,0.25463 +192656,2005-06-15 10:00:00,BMFBOVESPA:CCRO3,0.246317 +192657,2005-06-16 10:00:00,BMFBOVESPA:CCRO3,0.251543 +192658,2005-06-17 10:00:00,BMFBOVESPA:CCRO3,0.257481 +192659,2005-06-20 10:00:00,BMFBOVESPA:CCRO3,0.256056 +192660,2005-06-21 10:00:00,BMFBOVESPA:CCRO3,0.259856 +192661,2005-06-22 10:00:00,BMFBOVESPA:CCRO3,0.257481 +192662,2005-06-23 10:00:00,BMFBOVESPA:CCRO3,0.252493 +192663,2005-06-24 10:00:00,BMFBOVESPA:CCRO3,0.243942 +192664,2005-06-27 10:00:00,BMFBOVESPA:CCRO3,0.241804 +192665,2005-06-28 10:00:00,BMFBOVESPA:CCRO3,0.241804 +192666,2005-06-29 10:00:00,BMFBOVESPA:CCRO3,0.246555 +192667,2005-06-30 10:00:00,BMFBOVESPA:CCRO3,0.24798 +192668,2005-07-01 10:00:00,BMFBOVESPA:CCRO3,0.252968 +192669,2005-07-04 10:00:00,BMFBOVESPA:CCRO3,0.249405 +192670,2005-07-05 10:00:00,BMFBOVESPA:CCRO3,0.244417 +192671,2005-07-06 10:00:00,BMFBOVESPA:CCRO3,0.242754 +192672,2005-07-07 10:00:00,BMFBOVESPA:CCRO3,0.242279 +192673,2005-07-08 10:00:00,BMFBOVESPA:CCRO3,0.241804 +192674,2005-07-11 10:00:00,BMFBOVESPA:CCRO3,0.244892 +192675,2005-07-12 10:00:00,BMFBOVESPA:CCRO3,0.244892 +192676,2005-07-13 10:00:00,BMFBOVESPA:CCRO3,0.243942 +192677,2005-07-14 10:00:00,BMFBOVESPA:CCRO3,0.235628 +192678,2005-07-15 10:00:00,BMFBOVESPA:CCRO3,0.234916 +192679,2005-07-18 10:00:00,BMFBOVESPA:CCRO3,0.239904 +192680,2005-07-19 10:00:00,BMFBOVESPA:CCRO3,0.241804 +192681,2005-07-20 10:00:00,BMFBOVESPA:CCRO3,0.239429 +192682,2005-07-21 10:00:00,BMFBOVESPA:CCRO3,0.239429 +192683,2005-07-22 10:00:00,BMFBOVESPA:CCRO3,0.237053 +192684,2005-07-25 10:00:00,BMFBOVESPA:CCRO3,0.23254 +192685,2005-07-26 10:00:00,BMFBOVESPA:CCRO3,0.242041 +192686,2005-07-27 10:00:00,BMFBOVESPA:CCRO3,0.240379 +192687,2005-07-28 10:00:00,BMFBOVESPA:CCRO3,0.241566 +192688,2005-07-29 10:00:00,BMFBOVESPA:CCRO3,0.242279 +192689,2005-08-01 10:00:00,BMFBOVESPA:CCRO3,0.245129 +192690,2005-08-02 10:00:00,BMFBOVESPA:CCRO3,0.244417 +192691,2005-08-03 10:00:00,BMFBOVESPA:CCRO3,0.248455 +192692,2005-08-04 10:00:00,BMFBOVESPA:CCRO3,0.248455 +192693,2005-08-05 10:00:00,BMFBOVESPA:CCRO3,0.247267 +192694,2005-08-08 10:00:00,BMFBOVESPA:CCRO3,0.245367 +192695,2005-08-09 10:00:00,BMFBOVESPA:CCRO3,0.242279 +192696,2005-08-10 10:00:00,BMFBOVESPA:CCRO3,0.245842 +192697,2005-08-11 10:00:00,BMFBOVESPA:CCRO3,0.243942 +192698,2005-08-12 10:00:00,BMFBOVESPA:CCRO3,0.243942 +192699,2005-08-15 10:00:00,BMFBOVESPA:CCRO3,0.249405 +192700,2005-08-16 10:00:00,BMFBOVESPA:CCRO3,0.248455 +192701,2005-08-17 10:00:00,BMFBOVESPA:CCRO3,0.246317 +192702,2005-08-18 10:00:00,BMFBOVESPA:CCRO3,0.241804 +192703,2005-08-19 10:00:00,BMFBOVESPA:CCRO3,0.236103 +192704,2005-08-22 10:00:00,BMFBOVESPA:CCRO3,0.238241 +192705,2005-08-23 10:00:00,BMFBOVESPA:CCRO3,0.235628 +192706,2005-08-24 10:00:00,BMFBOVESPA:CCRO3,0.238954 +192707,2005-08-25 10:00:00,BMFBOVESPA:CCRO3,0.241804 +192708,2005-08-26 10:00:00,BMFBOVESPA:CCRO3,0.242279 +192709,2005-08-29 10:00:00,BMFBOVESPA:CCRO3,0.245842 +192710,2005-08-30 10:00:00,BMFBOVESPA:CCRO3,0.25083 +192711,2005-08-31 10:00:00,BMFBOVESPA:CCRO3,0.253918 +192712,2005-09-01 10:00:00,BMFBOVESPA:CCRO3,0.253918 +192713,2005-09-02 10:00:00,BMFBOVESPA:CCRO3,0.322876 +192714,2005-09-05 10:00:00,BMFBOVESPA:CCRO3,0.335441 +192715,2005-09-06 10:00:00,BMFBOVESPA:CCRO3,0.341869 +192716,2005-09-08 10:00:00,BMFBOVESPA:CCRO3,0.340116 +192717,2005-09-09 10:00:00,BMFBOVESPA:CCRO3,0.34596 +192718,2005-09-12 10:00:00,BMFBOVESPA:CCRO3,0.340992 +192719,2005-09-13 10:00:00,BMFBOVESPA:CCRO3,0.335733 +192720,2005-09-14 10:00:00,BMFBOVESPA:CCRO3,0.337194 +192721,2005-09-15 10:00:00,BMFBOVESPA:CCRO3,0.34596 +192722,2005-09-16 10:00:00,BMFBOVESPA:CCRO3,0.339531 +192723,2005-09-19 10:00:00,BMFBOVESPA:CCRO3,0.333103 +192724,2005-09-20 10:00:00,BMFBOVESPA:CCRO3,0.333103 +192725,2005-09-21 10:00:00,BMFBOVESPA:CCRO3,0.320246 +192726,2005-09-22 10:00:00,BMFBOVESPA:CCRO3,0.311481 +192727,2005-09-23 10:00:00,BMFBOVESPA:CCRO3,0.317032 +192728,2005-09-26 10:00:00,BMFBOVESPA:CCRO3,0.326382 +192729,2005-09-27 10:00:00,BMFBOVESPA:CCRO3,0.336025 +192730,2005-09-28 10:00:00,BMFBOVESPA:CCRO3,0.344499 +192731,2005-09-29 10:00:00,BMFBOVESPA:CCRO3,0.358816 +192732,2005-09-30 10:00:00,BMFBOVESPA:CCRO3,0.365829 +192733,2005-10-03 10:00:00,BMFBOVESPA:CCRO3,0.369627 +192734,2005-10-04 10:00:00,BMFBOVESPA:CCRO3,0.368751 +192735,2005-10-05 10:00:00,BMFBOVESPA:CCRO3,0.360277 +192736,2005-10-06 10:00:00,BMFBOVESPA:CCRO3,0.353849 +192737,2005-10-07 10:00:00,BMFBOVESPA:CCRO3,0.358232 +192738,2005-10-10 10:00:00,BMFBOVESPA:CCRO3,0.360277 +192739,2005-10-11 10:00:00,BMFBOVESPA:CCRO3,0.366121 +192740,2005-10-13 10:00:00,BMFBOVESPA:CCRO3,0.363199 +192741,2005-10-14 10:00:00,BMFBOVESPA:CCRO3,0.363199 +192742,2005-10-17 09:00:00,BMFBOVESPA:CCRO3,0.36992 +192743,2005-10-18 09:00:00,BMFBOVESPA:CCRO3,0.366705 +192744,2005-10-19 09:00:00,BMFBOVESPA:CCRO3,0.357355 +192745,2005-10-20 09:00:00,BMFBOVESPA:CCRO3,0.34596 +192746,2005-10-21 09:00:00,BMFBOVESPA:CCRO3,0.344206 +192747,2005-10-24 09:00:00,BMFBOVESPA:CCRO3,0.351511 +192748,2005-10-25 09:00:00,BMFBOVESPA:CCRO3,0.334272 +192749,2005-10-26 09:00:00,BMFBOVESPA:CCRO3,0.343038 +192750,2005-10-27 09:00:00,BMFBOVESPA:CCRO3,0.340116 +192751,2005-10-28 09:00:00,BMFBOVESPA:CCRO3,0.344791 +192752,2005-10-31 09:00:00,BMFBOVESPA:CCRO3,0.343038 +192753,2005-11-01 09:00:00,BMFBOVESPA:CCRO3,0.351219 +192754,2005-11-03 09:00:00,BMFBOVESPA:CCRO3,0.357355 +192755,2005-11-04 09:00:00,BMFBOVESPA:CCRO3,0.354433 +192756,2005-11-07 09:00:00,BMFBOVESPA:CCRO3,0.353264 +192757,2005-11-08 09:00:00,BMFBOVESPA:CCRO3,0.351511 +192758,2005-11-09 09:00:00,BMFBOVESPA:CCRO3,0.358524 +192759,2005-11-10 09:00:00,BMFBOVESPA:CCRO3,0.363199 +192760,2005-11-11 09:00:00,BMFBOVESPA:CCRO3,0.362615 +192761,2005-11-14 09:00:00,BMFBOVESPA:CCRO3,0.357355 +192762,2005-11-16 09:00:00,BMFBOVESPA:CCRO3,0.358524 +192763,2005-11-17 09:00:00,BMFBOVESPA:CCRO3,0.365537 +192764,2005-11-18 09:00:00,BMFBOVESPA:CCRO3,0.374595 +192765,2005-11-21 09:00:00,BMFBOVESPA:CCRO3,0.389789 +192766,2005-11-22 09:00:00,BMFBOVESPA:CCRO3,0.397678 +192767,2005-11-23 09:00:00,BMFBOVESPA:CCRO3,0.40323 +192768,2005-11-24 09:00:00,BMFBOVESPA:CCRO3,0.398847 +192769,2005-11-25 09:00:00,BMFBOVESPA:CCRO3,0.4006 +192770,2005-11-28 09:00:00,BMFBOVESPA:CCRO3,0.391834 +192771,2005-11-29 09:00:00,BMFBOVESPA:CCRO3,0.380439 +192772,2005-11-30 09:00:00,BMFBOVESPA:CCRO3,0.385698 +192773,2005-12-01 09:00:00,BMFBOVESPA:CCRO3,0.390081 +192774,2005-12-02 09:00:00,BMFBOVESPA:CCRO3,0.392126 +192775,2005-12-05 09:00:00,BMFBOVESPA:CCRO3,0.392711 +192776,2005-12-06 09:00:00,BMFBOVESPA:CCRO3,0.395341 +192777,2005-12-07 09:00:00,BMFBOVESPA:CCRO3,0.389789 +192778,2005-12-08 09:00:00,BMFBOVESPA:CCRO3,0.394756 +192779,2005-12-09 09:00:00,BMFBOVESPA:CCRO3,0.395925 +192780,2005-12-12 09:00:00,BMFBOVESPA:CCRO3,0.397678 +192781,2005-12-13 09:00:00,BMFBOVESPA:CCRO3,0.411996 +192782,2005-12-14 09:00:00,BMFBOVESPA:CCRO3,0.416671 +192783,2005-12-15 09:00:00,BMFBOVESPA:CCRO3,0.41784 +192784,2005-12-16 09:00:00,BMFBOVESPA:CCRO3,0.414333 +192785,2005-12-19 09:00:00,BMFBOVESPA:CCRO3,0.413457 +192786,2005-12-20 09:00:00,BMFBOVESPA:CCRO3,0.420762 +192787,2005-12-21 09:00:00,BMFBOVESPA:CCRO3,0.421638 +192788,2005-12-22 09:00:00,BMFBOVESPA:CCRO3,0.428943 +192789,2005-12-23 09:00:00,BMFBOVESPA:CCRO3,0.429528 +192790,2005-12-26 09:00:00,BMFBOVESPA:CCRO3,0.426606 +192791,2005-12-27 09:00:00,BMFBOVESPA:CCRO3,0.428943 +192792,2005-12-28 09:00:00,BMFBOVESPA:CCRO3,0.432449 +192793,2005-12-29 09:00:00,BMFBOVESPA:CCRO3,0.426606 +192794,2006-01-02 09:00:00,BMFBOVESPA:CCRO3,0.426313 +192795,2006-01-03 09:00:00,BMFBOVESPA:CCRO3,0.443845 +192796,2006-01-04 09:00:00,BMFBOVESPA:CCRO3,0.469266 +192797,2006-01-05 09:00:00,BMFBOVESPA:CCRO3,0.490012 +192798,2006-01-06 09:00:00,BMFBOVESPA:CCRO3,0.481246 +192799,2006-01-09 09:00:00,BMFBOVESPA:CCRO3,0.467513 +192800,2006-01-10 09:00:00,BMFBOVESPA:CCRO3,0.465468 +192801,2006-01-11 09:00:00,BMFBOVESPA:CCRO3,0.466344 +192802,2006-01-12 09:00:00,BMFBOVESPA:CCRO3,0.467513 +192803,2006-01-13 09:00:00,BMFBOVESPA:CCRO3,0.472772 +192804,2006-01-16 09:00:00,BMFBOVESPA:CCRO3,0.498193 +192805,2006-01-17 09:00:00,BMFBOVESPA:CCRO3,0.493518 +192806,2006-01-18 09:00:00,BMFBOVESPA:CCRO3,0.498486 +192807,2006-01-19 09:00:00,BMFBOVESPA:CCRO3,0.497317 +192808,2006-01-20 09:00:00,BMFBOVESPA:CCRO3,0.494687 +192809,2006-01-23 09:00:00,BMFBOVESPA:CCRO3,0.492057 +192810,2006-01-24 09:00:00,BMFBOVESPA:CCRO3,0.497317 +192811,2006-01-26 09:00:00,BMFBOVESPA:CCRO3,0.511927 +192812,2006-01-27 09:00:00,BMFBOVESPA:CCRO3,0.529166 +192813,2006-01-30 09:00:00,BMFBOVESPA:CCRO3,0.518647 +192814,2006-01-31 09:00:00,BMFBOVESPA:CCRO3,0.518647 +192815,2006-02-01 09:00:00,BMFBOVESPA:CCRO3,0.521277 +192816,2006-02-02 09:00:00,BMFBOVESPA:CCRO3,2.057057 +192817,2006-02-03 09:00:00,BMFBOVESPA:CCRO3,2.12134 +192818,2006-02-06 09:00:00,BMFBOVESPA:CCRO3,2.122509 +192819,2006-02-07 09:00:00,BMFBOVESPA:CCRO3,2.074589 +192820,2006-02-08 09:00:00,BMFBOVESPA:CCRO3,2.009137 +192821,2006-02-09 09:00:00,BMFBOVESPA:CCRO3,1.903947 +192822,2006-02-10 09:00:00,BMFBOVESPA:CCRO3,1.834988 +192823,2006-02-13 09:00:00,BMFBOVESPA:CCRO3,1.830313 +192824,2006-02-14 09:00:00,BMFBOVESPA:CCRO3,1.826807 +192825,2006-02-15 09:00:00,BMFBOVESPA:CCRO3,1.834988 +192826,2006-02-16 09:00:00,BMFBOVESPA:CCRO3,1.942516 +192827,2006-02-17 09:00:00,BMFBOVESPA:CCRO3,1.858364 +192828,2006-02-20 10:00:00,BMFBOVESPA:CCRO3,1.781224 +192829,2006-02-21 10:00:00,BMFBOVESPA:CCRO3,1.715773 +192830,2006-02-22 10:00:00,BMFBOVESPA:CCRO3,1.659671 +192831,2006-02-23 10:00:00,BMFBOVESPA:CCRO3,1.75668 +192832,2006-02-24 10:00:00,BMFBOVESPA:CCRO3,1.849014 +192833,2006-03-01 10:00:00,BMFBOVESPA:CCRO3,1.922647 +192834,2006-03-02 10:00:00,BMFBOVESPA:CCRO3,1.908622 +192835,2006-03-03 10:00:00,BMFBOVESPA:CCRO3,1.917972 +192836,2006-03-06 10:00:00,BMFBOVESPA:CCRO3,1.858364 +192837,2006-03-07 10:00:00,BMFBOVESPA:CCRO3,1.761355 +192838,2006-03-08 10:00:00,BMFBOVESPA:CCRO3,1.76603 +192839,2006-03-09 10:00:00,BMFBOVESPA:CCRO3,1.725123 +192840,2006-03-10 10:00:00,BMFBOVESPA:CCRO3,1.750836 +192841,2006-03-13 10:00:00,BMFBOVESPA:CCRO3,1.75668 +192842,2006-03-14 10:00:00,BMFBOVESPA:CCRO3,1.849014 +192843,2006-03-15 10:00:00,BMFBOVESPA:CCRO3,1.90044 +192844,2006-03-16 10:00:00,BMFBOVESPA:CCRO3,1.937841 +192845,2006-03-17 10:00:00,BMFBOVESPA:CCRO3,1.953035 +192846,2006-03-20 10:00:00,BMFBOVESPA:CCRO3,1.92966 +192847,2006-03-21 10:00:00,BMFBOVESPA:CCRO3,1.940179 +192848,2006-03-22 10:00:00,BMFBOVESPA:CCRO3,2.043032 +192849,2006-03-23 10:00:00,BMFBOVESPA:CCRO3,1.941348 +192850,2006-03-24 10:00:00,BMFBOVESPA:CCRO3,1.936672 +192851,2006-03-27 10:00:00,BMFBOVESPA:CCRO3,1.964723 +192852,2006-03-28 10:00:00,BMFBOVESPA:CCRO3,1.844339 +192853,2006-03-29 10:00:00,BMFBOVESPA:CCRO3,1.917972 +192854,2006-03-30 10:00:00,BMFBOVESPA:CCRO3,2.011735 +192855,2006-03-31 10:00:00,BMFBOVESPA:CCRO3,1.920346 +192856,2006-04-03 10:00:00,BMFBOVESPA:CCRO3,1.871685 +192857,2006-04-04 10:00:00,BMFBOVESPA:CCRO3,1.928654 +192858,2006-04-05 10:00:00,BMFBOVESPA:CCRO3,1.876432 +192859,2006-04-06 10:00:00,BMFBOVESPA:CCRO3,1.933402 +192860,2006-04-07 10:00:00,BMFBOVESPA:CCRO3,1.965447 +192861,2006-04-10 10:00:00,BMFBOVESPA:CCRO3,1.895422 +192862,2006-04-11 10:00:00,BMFBOVESPA:CCRO3,1.871685 +192863,2006-04-12 10:00:00,BMFBOVESPA:CCRO3,1.852695 +192864,2006-04-13 10:00:00,BMFBOVESPA:CCRO3,1.809968 +192865,2006-04-17 10:00:00,BMFBOVESPA:CCRO3,1.781483 +192866,2006-04-18 10:00:00,BMFBOVESPA:CCRO3,1.795726 +192867,2006-04-19 10:00:00,BMFBOVESPA:CCRO3,1.790978 +192868,2006-04-20 10:00:00,BMFBOVESPA:CCRO3,1.819463 +192869,2006-04-24 10:00:00,BMFBOVESPA:CCRO3,1.787418 +192870,2006-04-25 10:00:00,BMFBOVESPA:CCRO3,1.800473 +192871,2006-04-26 10:00:00,BMFBOVESPA:CCRO3,1.800473 +192872,2006-04-27 10:00:00,BMFBOVESPA:CCRO3,1.764867 +192873,2006-04-28 10:00:00,BMFBOVESPA:CCRO3,1.735196 +192874,2006-05-02 10:00:00,BMFBOVESPA:CCRO3,1.800473 +192875,2006-05-03 10:00:00,BMFBOVESPA:CCRO3,1.762493 +192876,2006-05-04 10:00:00,BMFBOVESPA:CCRO3,1.692468 +192877,2006-05-05 10:00:00,BMFBOVESPA:CCRO3,1.735196 +192878,2006-05-08 10:00:00,BMFBOVESPA:CCRO3,1.790978 +192879,2006-05-09 10:00:00,BMFBOVESPA:CCRO3,1.885927 +192880,2006-05-10 10:00:00,BMFBOVESPA:CCRO3,1.876432 +192881,2006-05-11 10:00:00,BMFBOVESPA:CCRO3,1.819463 +192882,2006-05-12 10:00:00,BMFBOVESPA:CCRO3,1.800473 +192883,2006-05-15 10:00:00,BMFBOVESPA:CCRO3,1.777923 +192884,2006-05-16 10:00:00,BMFBOVESPA:CCRO3,1.800473 +192885,2006-05-17 10:00:00,BMFBOVESPA:CCRO3,1.735196 +192886,2006-05-18 10:00:00,BMFBOVESPA:CCRO3,1.754185 +192887,2006-05-19 10:00:00,BMFBOVESPA:CCRO3,1.707898 +192888,2006-05-22 10:00:00,BMFBOVESPA:CCRO3,1.659236 +192889,2006-05-23 10:00:00,BMFBOVESPA:CCRO3,1.592772 +192890,2006-05-24 10:00:00,BMFBOVESPA:CCRO3,1.516813 +192891,2006-05-25 10:00:00,BMFBOVESPA:CCRO3,1.696029 +192892,2006-05-26 10:00:00,BMFBOVESPA:CCRO3,1.724514 +192893,2006-05-29 10:00:00,BMFBOVESPA:CCRO3,1.678226 +192894,2006-05-30 10:00:00,BMFBOVESPA:CCRO3,1.659236 +192895,2006-05-31 10:00:00,BMFBOVESPA:CCRO3,1.635499 +192896,2006-06-01 10:00:00,BMFBOVESPA:CCRO3,1.706711 +192897,2006-06-02 10:00:00,BMFBOVESPA:CCRO3,1.697216 +192898,2006-06-05 10:00:00,BMFBOVESPA:CCRO3,1.635499 +192899,2006-06-06 10:00:00,BMFBOVESPA:CCRO3,1.649741 +192900,2006-06-07 10:00:00,BMFBOVESPA:CCRO3,1.640246 +192901,2006-06-08 10:00:00,BMFBOVESPA:CCRO3,1.706711 +192902,2006-06-09 10:00:00,BMFBOVESPA:CCRO3,1.687721 +192903,2006-06-12 10:00:00,BMFBOVESPA:CCRO3,1.608201 +192904,2006-06-13 10:00:00,BMFBOVESPA:CCRO3,1.611762 +192905,2006-06-14 10:00:00,BMFBOVESPA:CCRO3,1.678226 +192906,2006-06-16 10:00:00,BMFBOVESPA:CCRO3,1.650928 +192907,2006-06-19 10:00:00,BMFBOVESPA:CCRO3,1.687721 +192908,2006-06-20 10:00:00,BMFBOVESPA:CCRO3,1.668731 +192909,2006-06-21 10:00:00,BMFBOVESPA:CCRO3,1.629565 +192910,2006-06-22 10:00:00,BMFBOVESPA:CCRO3,1.659236 +192911,2006-06-23 10:00:00,BMFBOVESPA:CCRO3,1.678226 +192912,2006-06-26 10:00:00,BMFBOVESPA:CCRO3,1.663984 +192913,2006-06-27 10:00:00,BMFBOVESPA:CCRO3,1.649741 +192914,2006-06-28 10:00:00,BMFBOVESPA:CCRO3,1.612949 +192915,2006-06-29 10:00:00,BMFBOVESPA:CCRO3,1.691282 +192916,2006-06-30 10:00:00,BMFBOVESPA:CCRO3,1.678226 +192917,2006-07-03 10:00:00,BMFBOVESPA:CCRO3,1.757746 +192918,2006-07-04 10:00:00,BMFBOVESPA:CCRO3,1.739943 +192919,2006-07-05 10:00:00,BMFBOVESPA:CCRO3,1.649741 +192920,2006-07-06 10:00:00,BMFBOVESPA:CCRO3,1.652115 +192921,2006-07-07 10:00:00,BMFBOVESPA:CCRO3,1.729261 +192922,2006-07-10 10:00:00,BMFBOVESPA:CCRO3,1.668731 +192923,2006-07-11 10:00:00,BMFBOVESPA:CCRO3,1.654489 +192924,2006-07-12 10:00:00,BMFBOVESPA:CCRO3,1.682974 +192925,2006-07-13 10:00:00,BMFBOVESPA:CCRO3,1.644994 +192926,2006-07-14 10:00:00,BMFBOVESPA:CCRO3,1.682974 +192927,2006-07-17 10:00:00,BMFBOVESPA:CCRO3,1.6806 +192928,2006-07-18 10:00:00,BMFBOVESPA:CCRO3,1.732822 +192929,2006-07-19 10:00:00,BMFBOVESPA:CCRO3,1.809968 +192930,2006-07-20 10:00:00,BMFBOVESPA:CCRO3,1.776736 +192931,2006-07-21 10:00:00,BMFBOVESPA:CCRO3,1.781483 +192932,2006-07-24 10:00:00,BMFBOVESPA:CCRO3,1.857443 +192933,2006-07-25 10:00:00,BMFBOVESPA:CCRO3,1.923907 +192934,2006-07-26 10:00:00,BMFBOVESPA:CCRO3,1.923907 +192935,2006-07-27 10:00:00,BMFBOVESPA:CCRO3,1.866938 +192936,2006-07-28 10:00:00,BMFBOVESPA:CCRO3,1.912038 +192937,2006-07-31 10:00:00,BMFBOVESPA:CCRO3,1.938149 +192938,2006-08-01 10:00:00,BMFBOVESPA:CCRO3,1.895422 +192939,2006-08-02 10:00:00,BMFBOVESPA:CCRO3,1.894235 +192940,2006-08-03 10:00:00,BMFBOVESPA:CCRO3,1.836079 +192941,2006-08-04 10:00:00,BMFBOVESPA:CCRO3,1.88118 +192942,2006-08-07 10:00:00,BMFBOVESPA:CCRO3,1.857443 +192943,2006-08-08 10:00:00,BMFBOVESPA:CCRO3,1.857443 +192944,2006-08-09 10:00:00,BMFBOVESPA:CCRO3,1.847948 +192945,2006-08-10 10:00:00,BMFBOVESPA:CCRO3,1.904917 +192946,2006-08-11 10:00:00,BMFBOVESPA:CCRO3,1.987685 +192947,2006-08-14 10:00:00,BMFBOVESPA:CCRO3,1.98645 +192948,2006-08-15 10:00:00,BMFBOVESPA:CCRO3,2.037099 +192949,2006-08-16 10:00:00,BMFBOVESPA:CCRO3,2.051924 +192950,2006-08-17 10:00:00,BMFBOVESPA:CCRO3,2.016098 +192951,2006-08-18 10:00:00,BMFBOVESPA:CCRO3,2.027217 +192952,2006-08-21 10:00:00,BMFBOVESPA:CCRO3,2.043276 +192953,2006-08-22 10:00:00,BMFBOVESPA:CCRO3,1.996333 +192954,2006-08-23 10:00:00,BMFBOVESPA:CCRO3,1.98645 +192955,2006-08-24 10:00:00,BMFBOVESPA:CCRO3,2.037099 +192956,2006-08-25 10:00:00,BMFBOVESPA:CCRO3,2.082808 +192957,2006-08-28 10:00:00,BMFBOVESPA:CCRO3,2.128516 +192958,2006-08-29 10:00:00,BMFBOVESPA:CCRO3,2.117397 +192959,2006-08-30 10:00:00,BMFBOVESPA:CCRO3,2.087749 +192960,2006-08-31 10:00:00,BMFBOVESPA:CCRO3,2.12728 +192961,2006-09-01 10:00:00,BMFBOVESPA:CCRO3,2.195225 +192962,2006-09-04 10:00:00,BMFBOVESPA:CCRO3,2.240933 +192963,2006-09-05 10:00:00,BMFBOVESPA:CCRO3,2.23105 +192964,2006-09-06 10:00:00,BMFBOVESPA:CCRO3,2.221167 +192965,2006-09-08 10:00:00,BMFBOVESPA:CCRO3,2.240933 +192966,2006-09-11 10:00:00,BMFBOVESPA:CCRO3,2.23105 +192967,2006-09-12 10:00:00,BMFBOVESPA:CCRO3,2.138398 +192968,2006-09-13 10:00:00,BMFBOVESPA:CCRO3,2.077866 +192969,2006-09-14 10:00:00,BMFBOVESPA:CCRO3,2.10875 +192970,2006-09-15 10:00:00,BMFBOVESPA:CCRO3,2.187813 +192971,2006-09-18 10:00:00,BMFBOVESPA:CCRO3,2.235991 +192972,2006-09-19 10:00:00,BMFBOVESPA:CCRO3,2.179165 +192973,2006-09-20 10:00:00,BMFBOVESPA:CCRO3,2.12481 +192974,2006-09-21 10:00:00,BMFBOVESPA:CCRO3,2.087749 +192975,2006-09-22 10:00:00,BMFBOVESPA:CCRO3,2.103809 +192976,2006-09-25 10:00:00,BMFBOVESPA:CCRO3,2.21499 +192977,2006-09-26 10:00:00,BMFBOVESPA:CCRO3,2.210049 +192978,2006-09-27 10:00:00,BMFBOVESPA:CCRO3,2.184107 +192979,2006-09-28 10:00:00,BMFBOVESPA:CCRO3,2.138398 +192980,2006-09-29 10:00:00,BMFBOVESPA:CCRO3,2.138398 +192981,2006-10-02 10:00:00,BMFBOVESPA:CCRO3,2.266875 +192982,2006-10-03 10:00:00,BMFBOVESPA:CCRO3,2.30023 +192983,2006-10-04 10:00:00,BMFBOVESPA:CCRO3,2.408941 +192984,2006-10-05 10:00:00,BMFBOVESPA:CCRO3,2.336055 +192985,2006-10-06 10:00:00,BMFBOVESPA:CCRO3,2.322466 +192986,2006-10-09 10:00:00,BMFBOVESPA:CCRO3,2.281699 +192987,2006-10-10 10:00:00,BMFBOVESPA:CCRO3,2.342232 +192988,2006-10-11 10:00:00,BMFBOVESPA:CCRO3,2.336055 +192989,2006-10-13 10:00:00,BMFBOVESPA:CCRO3,2.329879 +192990,2006-10-16 10:00:00,BMFBOVESPA:CCRO3,2.31876 +192991,2006-10-17 10:00:00,BMFBOVESPA:CCRO3,2.347173 +192992,2006-10-18 10:00:00,BMFBOVESPA:CCRO3,2.3027 +192993,2006-10-19 10:00:00,BMFBOVESPA:CCRO3,2.235991 +192994,2006-10-20 10:00:00,BMFBOVESPA:CCRO3,2.240933 +192995,2006-10-23 10:00:00,BMFBOVESPA:CCRO3,2.30023 +192996,2006-10-24 10:00:00,BMFBOVESPA:CCRO3,2.306407 +192997,2006-10-25 10:00:00,BMFBOVESPA:CCRO3,2.287876 +192998,2006-10-26 10:00:00,BMFBOVESPA:CCRO3,2.276758 +192999,2006-10-27 10:00:00,BMFBOVESPA:CCRO3,2.233521 +193000,2006-10-30 10:00:00,BMFBOVESPA:CCRO3,2.23105 +193001,2006-10-31 10:00:00,BMFBOVESPA:CCRO3,2.329879 +193002,2006-11-01 10:00:00,BMFBOVESPA:CCRO3,2.411412 +193003,2006-11-03 10:00:00,BMFBOVESPA:CCRO3,2.413883 +193004,2006-11-06 09:00:00,BMFBOVESPA:CCRO3,2.504063 +193005,2006-11-07 09:00:00,BMFBOVESPA:CCRO3,2.38794 +193006,2006-11-08 09:00:00,BMFBOVESPA:CCRO3,2.413883 +193007,2006-11-09 09:00:00,BMFBOVESPA:CCRO3,2.483062 +193008,2006-11-10 09:00:00,BMFBOVESPA:CCRO3,2.459591 +193009,2006-11-13 09:00:00,BMFBOVESPA:CCRO3,2.418824 +193010,2006-11-14 09:00:00,BMFBOVESPA:CCRO3,2.454649 +193011,2006-11-16 09:00:00,BMFBOVESPA:CCRO3,2.505299 +193012,2006-11-17 09:00:00,BMFBOVESPA:CCRO3,2.495416 +193013,2006-11-21 09:00:00,BMFBOVESPA:CCRO3,2.637482 +193014,2006-11-22 09:00:00,BMFBOVESPA:CCRO3,2.719015 +193015,2006-11-23 09:00:00,BMFBOVESPA:CCRO3,2.749899 +193016,2006-11-24 09:00:00,BMFBOVESPA:CCRO3,2.728898 +193017,2006-11-27 09:00:00,BMFBOVESPA:CCRO3,2.647364 +193018,2006-11-28 09:00:00,BMFBOVESPA:CCRO3,2.723956 +193019,2006-11-29 09:00:00,BMFBOVESPA:CCRO3,2.775841 +193020,2006-11-30 09:00:00,BMFBOVESPA:CCRO3,2.80549 +193021,2006-12-01 09:00:00,BMFBOVESPA:CCRO3,2.877141 +193022,2006-12-04 09:00:00,BMFBOVESPA:CCRO3,2.973498 +193023,2006-12-05 09:00:00,BMFBOVESPA:CCRO3,3.014265 +193024,2006-12-06 09:00:00,BMFBOVESPA:CCRO3,2.968557 +193025,2006-12-07 09:00:00,BMFBOVESPA:CCRO3,2.950026 +193026,2006-12-08 09:00:00,BMFBOVESPA:CCRO3,2.917907 +193027,2006-12-11 09:00:00,BMFBOVESPA:CCRO3,2.882082 +193028,2006-12-12 09:00:00,BMFBOVESPA:CCRO3,2.851198 +193029,2006-12-13 09:00:00,BMFBOVESPA:CCRO3,2.846257 +193030,2006-12-14 09:00:00,BMFBOVESPA:CCRO3,2.826491 +193031,2006-12-15 09:00:00,BMFBOVESPA:CCRO3,2.832668 +193032,2006-12-18 09:00:00,BMFBOVESPA:CCRO3,2.836374 +193033,2006-12-19 09:00:00,BMFBOVESPA:CCRO3,2.826491 +193034,2006-12-20 09:00:00,BMFBOVESPA:CCRO3,2.851198 +193035,2006-12-21 09:00:00,BMFBOVESPA:CCRO3,2.831432 +193036,2006-12-22 09:00:00,BMFBOVESPA:CCRO3,2.831432 +193037,2006-12-26 09:00:00,BMFBOVESPA:CCRO3,2.938908 +193038,2006-12-27 09:00:00,BMFBOVESPA:CCRO3,2.958674 +193039,2006-12-28 09:00:00,BMFBOVESPA:CCRO3,2.938908 +193040,2007-01-02 09:00:00,BMFBOVESPA:CCRO3,3.055031 +193041,2007-01-03 09:00:00,BMFBOVESPA:CCRO3,3.040207 +193042,2007-01-04 09:00:00,BMFBOVESPA:CCRO3,2.953732 +193043,2007-01-05 09:00:00,BMFBOVESPA:CCRO3,2.942614 +193044,2007-01-08 09:00:00,BMFBOVESPA:CCRO3,2.891965 +193045,2007-01-09 09:00:00,BMFBOVESPA:CCRO3,2.799313 +193046,2007-01-10 09:00:00,BMFBOVESPA:CCRO3,2.591774 +193047,2007-01-11 09:00:00,BMFBOVESPA:CCRO3,2.602892 +193048,2007-01-12 09:00:00,BMFBOVESPA:CCRO3,2.590538 +193049,2007-01-15 09:00:00,BMFBOVESPA:CCRO3,2.6486 +193050,2007-01-16 09:00:00,BMFBOVESPA:CCRO3,2.678248 +193051,2007-01-17 09:00:00,BMFBOVESPA:CCRO3,2.780783 +193052,2007-01-18 09:00:00,BMFBOVESPA:CCRO3,2.838844 +193053,2007-01-19 09:00:00,BMFBOVESPA:CCRO3,2.811667 +193054,2007-01-22 09:00:00,BMFBOVESPA:CCRO3,2.846257 +193055,2007-01-23 09:00:00,BMFBOVESPA:CCRO3,2.811667 +193056,2007-01-24 09:00:00,BMFBOVESPA:CCRO3,2.800548 +193057,2007-01-26 09:00:00,BMFBOVESPA:CCRO3,2.841315 +193058,2007-01-29 09:00:00,BMFBOVESPA:CCRO3,2.825256 +193059,2007-01-30 09:00:00,BMFBOVESPA:CCRO3,2.845021 +193060,2007-01-31 09:00:00,BMFBOVESPA:CCRO3,2.841315 +193061,2007-02-01 09:00:00,BMFBOVESPA:CCRO3,2.841315 +193062,2007-02-02 09:00:00,BMFBOVESPA:CCRO3,2.75484 +193063,2007-02-05 09:00:00,BMFBOVESPA:CCRO3,2.758546 +193064,2007-02-06 09:00:00,BMFBOVESPA:CCRO3,2.765958 +193065,2007-02-07 09:00:00,BMFBOVESPA:CCRO3,2.749899 +193066,2007-02-08 09:00:00,BMFBOVESPA:CCRO3,2.831432 +193067,2007-02-09 09:00:00,BMFBOVESPA:CCRO3,2.78943 +193068,2007-02-12 09:00:00,BMFBOVESPA:CCRO3,2.730133 +193069,2007-02-13 09:00:00,BMFBOVESPA:CCRO3,2.799313 +193070,2007-02-14 09:00:00,BMFBOVESPA:CCRO3,2.801784 +193071,2007-02-15 09:00:00,BMFBOVESPA:CCRO3,2.768429 +193072,2007-02-16 09:00:00,BMFBOVESPA:CCRO3,2.740016 +193073,2007-02-21 09:00:00,BMFBOVESPA:CCRO3,2.830197 +193074,2007-02-22 09:00:00,BMFBOVESPA:CCRO3,2.866022 +193075,2007-02-23 09:00:00,BMFBOVESPA:CCRO3,2.854904 +193076,2007-02-26 10:00:00,BMFBOVESPA:CCRO3,2.906789 +193077,2007-02-27 10:00:00,BMFBOVESPA:CCRO3,2.679484 +193078,2007-02-28 10:00:00,BMFBOVESPA:CCRO3,2.780783 +193079,2007-03-01 10:00:00,BMFBOVESPA:CCRO3,2.764723 +193080,2007-03-02 10:00:00,BMFBOVESPA:CCRO3,2.719015 +193081,2007-03-05 10:00:00,BMFBOVESPA:CCRO3,2.596715 +193082,2007-03-06 10:00:00,BMFBOVESPA:CCRO3,2.71778 +193083,2007-03-07 10:00:00,BMFBOVESPA:CCRO3,2.6486 +193084,2007-03-08 10:00:00,BMFBOVESPA:CCRO3,2.714074 +193085,2007-03-09 10:00:00,BMFBOVESPA:CCRO3,2.740016 +193086,2007-03-12 10:00:00,BMFBOVESPA:CCRO3,2.821549 +193087,2007-03-13 10:00:00,BMFBOVESPA:CCRO3,2.767194 +193088,2007-03-14 10:00:00,BMFBOVESPA:CCRO3,2.735075 +193089,2007-03-15 10:00:00,BMFBOVESPA:CCRO3,2.730133 +193090,2007-03-16 10:00:00,BMFBOVESPA:CCRO3,2.699249 +193091,2007-03-19 10:00:00,BMFBOVESPA:CCRO3,2.694308 +193092,2007-03-20 10:00:00,BMFBOVESPA:CCRO3,2.706662 +193093,2007-03-21 10:00:00,BMFBOVESPA:CCRO3,2.800548 +193094,2007-03-22 10:00:00,BMFBOVESPA:CCRO3,2.749899 +193095,2007-03-23 10:00:00,BMFBOVESPA:CCRO3,2.800548 +193096,2007-03-26 10:00:00,BMFBOVESPA:CCRO3,2.764723 +193097,2007-03-27 10:00:00,BMFBOVESPA:CCRO3,2.738781 +193098,2007-03-28 10:00:00,BMFBOVESPA:CCRO3,2.699249 +193099,2007-03-29 10:00:00,BMFBOVESPA:CCRO3,2.759782 +193100,2007-03-30 10:00:00,BMFBOVESPA:CCRO3,2.915208 +193101,2007-04-02 10:00:00,BMFBOVESPA:CCRO3,2.887408 +193102,2007-04-03 10:00:00,BMFBOVESPA:CCRO3,3.013771 +193103,2007-04-04 10:00:00,BMFBOVESPA:CCRO3,3.018826 +193104,2007-04-05 10:00:00,BMFBOVESPA:CCRO3,3.073162 +193105,2007-04-09 10:00:00,BMFBOVESPA:CCRO3,3.021353 +193106,2007-04-10 10:00:00,BMFBOVESPA:CCRO3,2.982181 +193107,2007-04-11 10:00:00,BMFBOVESPA:CCRO3,2.920263 +193108,2007-04-12 10:00:00,BMFBOVESPA:CCRO3,3.049153 +193109,2007-04-13 10:00:00,BMFBOVESPA:CCRO3,3.184362 +193110,2007-04-16 10:00:00,BMFBOVESPA:CCRO3,3.17299 +193111,2007-04-17 10:00:00,BMFBOVESPA:CCRO3,3.210899 +193112,2007-04-18 10:00:00,BMFBOVESPA:CCRO3,3.184362 +193113,2007-04-19 10:00:00,BMFBOVESPA:CCRO3,3.215953 +193114,2007-04-20 10:00:00,BMFBOVESPA:CCRO3,3.236172 +193115,2007-04-23 10:00:00,BMFBOVESPA:CCRO3,3.265235 +193116,2007-04-24 10:00:00,BMFBOVESPA:CCRO3,3.277871 +193117,2007-04-25 10:00:00,BMFBOVESPA:CCRO3,3.311989 +193118,2007-04-26 10:00:00,BMFBOVESPA:CCRO3,3.272817 +193119,2007-04-27 10:00:00,BMFBOVESPA:CCRO3,3.35369 +193120,2007-04-30 10:00:00,BMFBOVESPA:CCRO3,3.37138 +193121,2007-05-02 10:00:00,BMFBOVESPA:CCRO3,3.341053 +193122,2007-05-03 10:00:00,BMFBOVESPA:CCRO3,3.342317 +193123,2007-05-04 10:00:00,BMFBOVESPA:CCRO3,3.384017 +193124,2007-05-07 10:00:00,BMFBOVESPA:CCRO3,3.362535 +193125,2007-05-08 10:00:00,BMFBOVESPA:CCRO3,3.426981 +193126,2007-05-09 10:00:00,BMFBOVESPA:CCRO3,3.459835 +193127,2007-05-10 10:00:00,BMFBOVESPA:CCRO3,3.410553 +193128,2007-05-11 10:00:00,BMFBOVESPA:CCRO3,3.396653 +193129,2007-05-14 10:00:00,BMFBOVESPA:CCRO3,3.423189 +193130,2007-05-15 10:00:00,BMFBOVESPA:CCRO3,3.471208 +193131,2007-05-16 10:00:00,BMFBOVESPA:CCRO3,3.491426 +193132,2007-05-17 10:00:00,BMFBOVESPA:CCRO3,3.423189 +193133,2007-05-18 10:00:00,BMFBOVESPA:CCRO3,3.34358 +193134,2007-05-21 10:00:00,BMFBOVESPA:CCRO3,3.363799 +193135,2007-05-22 10:00:00,BMFBOVESPA:CCRO3,3.300617 +193136,2007-05-23 10:00:00,BMFBOVESPA:CCRO3,3.332208 +193137,2007-05-24 10:00:00,BMFBOVESPA:CCRO3,3.247544 +193138,2007-05-25 10:00:00,BMFBOVESPA:CCRO3,3.391599 +193139,2007-05-28 10:00:00,BMFBOVESPA:CCRO3,3.418135 +193140,2007-05-29 10:00:00,BMFBOVESPA:CCRO3,3.438353 +193141,2007-05-30 10:00:00,BMFBOVESPA:CCRO3,3.497744 +193142,2007-05-31 10:00:00,BMFBOVESPA:CCRO3,3.423189 +193143,2007-06-01 10:00:00,BMFBOVESPA:CCRO3,3.43709 +193144,2007-06-04 10:00:00,BMFBOVESPA:CCRO3,3.384017 +193145,2007-06-05 10:00:00,BMFBOVESPA:CCRO3,3.423189 +193146,2007-06-06 10:00:00,BMFBOVESPA:CCRO3,3.327153 +193147,2007-06-08 10:00:00,BMFBOVESPA:CCRO3,3.365062 +193148,2007-06-11 10:00:00,BMFBOVESPA:CCRO3,3.358744 +193149,2007-06-12 10:00:00,BMFBOVESPA:CCRO3,3.290508 +193150,2007-06-13 10:00:00,BMFBOVESPA:CCRO3,3.34358 +193151,2007-06-14 10:00:00,BMFBOVESPA:CCRO3,3.362535 +193152,2007-06-15 10:00:00,BMFBOVESPA:CCRO3,3.428244 +193153,2007-06-18 10:00:00,BMFBOVESPA:CCRO3,3.433299 +193154,2007-06-19 10:00:00,BMFBOVESPA:CCRO3,3.497744 +193155,2007-06-20 10:00:00,BMFBOVESPA:CCRO3,3.459835 +193156,2007-06-21 10:00:00,BMFBOVESPA:CCRO3,3.534389 +193157,2007-06-22 10:00:00,BMFBOVESPA:CCRO3,3.512908 +193158,2007-06-25 10:00:00,BMFBOVESPA:CCRO3,3.449726 +193159,2007-06-26 10:00:00,BMFBOVESPA:CCRO3,3.533126 +193160,2007-06-27 10:00:00,BMFBOVESPA:CCRO3,3.672126 +193161,2007-06-28 10:00:00,BMFBOVESPA:CCRO3,3.92738 +193162,2007-06-29 10:00:00,BMFBOVESPA:CCRO3,3.769426 +193163,2007-07-02 10:00:00,BMFBOVESPA:CCRO3,3.841453 +193164,2007-07-03 10:00:00,BMFBOVESPA:CCRO3,3.821235 +193165,2007-07-04 10:00:00,BMFBOVESPA:CCRO3,3.715089 +193166,2007-07-05 10:00:00,BMFBOVESPA:CCRO3,3.70498 +193167,2007-07-06 10:00:00,BMFBOVESPA:CCRO3,3.855353 +193168,2007-07-10 10:00:00,BMFBOVESPA:CCRO3,3.947598 +193169,2007-07-11 10:00:00,BMFBOVESPA:CCRO3,3.967817 +193170,2007-07-12 10:00:00,BMFBOVESPA:CCRO3,3.912216 +193171,2007-07-13 10:00:00,BMFBOVESPA:CCRO3,3.884417 +193172,2007-07-16 10:00:00,BMFBOVESPA:CCRO3,3.873044 +193173,2007-07-17 10:00:00,BMFBOVESPA:CCRO3,3.953917 +193174,2007-07-18 10:00:00,BMFBOVESPA:CCRO3,3.894526 +193175,2007-07-19 10:00:00,BMFBOVESPA:CCRO3,3.92738 +193176,2007-07-20 10:00:00,BMFBOVESPA:CCRO3,3.914744 +193177,2007-07-23 10:00:00,BMFBOVESPA:CCRO3,3.908426 +193178,2007-07-24 10:00:00,BMFBOVESPA:CCRO3,3.794699 +193179,2007-07-25 10:00:00,BMFBOVESPA:CCRO3,3.703717 +193180,2007-07-26 10:00:00,BMFBOVESPA:CCRO3,3.557135 +193181,2007-07-27 10:00:00,BMFBOVESPA:CCRO3,3.608944 +193182,2007-07-30 10:00:00,BMFBOVESPA:CCRO3,3.713826 +193183,2007-07-31 10:00:00,BMFBOVESPA:CCRO3,3.615262 +193184,2007-08-01 10:00:00,BMFBOVESPA:CCRO3,3.502798 +193185,2007-08-02 10:00:00,BMFBOVESPA:CCRO3,3.569771 +193186,2007-08-03 10:00:00,BMFBOVESPA:CCRO3,3.529335 +193187,2007-08-06 10:00:00,BMFBOVESPA:CCRO3,3.583671 +193188,2007-08-07 10:00:00,BMFBOVESPA:CCRO3,3.751735 +193189,2007-08-08 10:00:00,BMFBOVESPA:CCRO3,3.884417 +193190,2007-08-09 10:00:00,BMFBOVESPA:CCRO3,3.832608 +193191,2007-08-10 10:00:00,BMFBOVESPA:CCRO3,3.906636 +193192,2007-08-13 10:00:00,BMFBOVESPA:CCRO3,3.918325 +193193,2007-08-14 10:00:00,BMFBOVESPA:CCRO3,3.854686 +193194,2007-08-15 10:00:00,BMFBOVESPA:CCRO3,3.661173 +193195,2007-08-16 10:00:00,BMFBOVESPA:CCRO3,3.378046 +193196,2007-08-17 10:00:00,BMFBOVESPA:CCRO3,3.655978 +193197,2007-08-20 10:00:00,BMFBOVESPA:CCRO3,3.783255 +193198,2007-08-21 10:00:00,BMFBOVESPA:CCRO3,3.761176 +193199,2007-08-22 10:00:00,BMFBOVESPA:CCRO3,3.779359 +193200,2007-08-23 10:00:00,BMFBOVESPA:CCRO3,3.783255 +193201,2007-08-24 10:00:00,BMFBOVESPA:CCRO3,3.88196 +193202,2007-08-27 10:00:00,BMFBOVESPA:CCRO3,3.839101 +193203,2007-08-28 10:00:00,BMFBOVESPA:CCRO3,3.692343 +193204,2007-08-29 10:00:00,BMFBOVESPA:CCRO3,3.76767 +193205,2007-08-30 10:00:00,BMFBOVESPA:CCRO3,3.739098 +193206,2007-08-31 10:00:00,BMFBOVESPA:CCRO3,3.794944 +193207,2007-09-03 10:00:00,BMFBOVESPA:CCRO3,3.783255 +193208,2007-09-04 10:00:00,BMFBOVESPA:CCRO3,3.739098 +193209,2007-09-05 10:00:00,BMFBOVESPA:CCRO3,3.833906 +193210,2007-09-06 10:00:00,BMFBOVESPA:CCRO3,3.827413 +193211,2007-09-10 10:00:00,BMFBOVESPA:CCRO3,3.711824 +193212,2007-09-11 10:00:00,BMFBOVESPA:CCRO3,3.76767 +193213,2007-09-12 10:00:00,BMFBOVESPA:CCRO3,3.728708 +193214,2007-09-13 10:00:00,BMFBOVESPA:CCRO3,3.77806 +193215,2007-09-14 10:00:00,BMFBOVESPA:CCRO3,3.872869 +193216,2007-09-17 10:00:00,BMFBOVESPA:CCRO3,3.783255 +193217,2007-09-18 10:00:00,BMFBOVESPA:CCRO3,3.919624 +193218,2007-09-19 10:00:00,BMFBOVESPA:CCRO3,3.928715 +193219,2007-09-20 10:00:00,BMFBOVESPA:CCRO3,3.862479 +193220,2007-09-21 10:00:00,BMFBOVESPA:CCRO3,3.862479 +193221,2007-09-24 10:00:00,BMFBOVESPA:CCRO3,3.918325 +193222,2007-09-25 10:00:00,BMFBOVESPA:CCRO3,3.906636 +193223,2007-09-26 10:00:00,BMFBOVESPA:CCRO3,4.00664 +193224,2007-09-27 10:00:00,BMFBOVESPA:CCRO3,4.084565 +193225,2007-09-28 10:00:00,BMFBOVESPA:CCRO3,4.118332 +193226,2007-10-01 10:00:00,BMFBOVESPA:CCRO3,4.320937 +193227,2007-10-02 10:00:00,BMFBOVESPA:CCRO3,4.253402 +193228,2007-10-03 10:00:00,BMFBOVESPA:CCRO3,4.145606 +193229,2007-10-04 10:00:00,BMFBOVESPA:CCRO3,4.319638 +193230,2007-10-05 10:00:00,BMFBOVESPA:CCRO3,4.320937 +193231,2007-10-08 10:00:00,BMFBOVESPA:CCRO3,4.330029 +193232,2007-10-09 10:00:00,BMFBOVESPA:CCRO3,4.019628 +193233,2007-10-10 10:00:00,BMFBOVESPA:CCRO3,3.737799 +193234,2007-10-11 10:00:00,BMFBOVESPA:CCRO3,3.648185 +193235,2007-10-15 09:00:00,BMFBOVESPA:CCRO3,3.454672 +193236,2007-10-16 09:00:00,BMFBOVESPA:CCRO3,3.349473 +193237,2007-10-17 09:00:00,BMFBOVESPA:CCRO3,3.331291 +193238,2007-10-18 09:00:00,BMFBOVESPA:CCRO3,3.549481 +193239,2007-10-19 09:00:00,BMFBOVESPA:CCRO3,3.471556 +193240,2007-10-22 09:00:00,BMFBOVESPA:CCRO3,3.388436 +193241,2007-10-23 09:00:00,BMFBOVESPA:CCRO3,3.426099 +193242,2007-10-24 09:00:00,BMFBOVESPA:CCRO3,3.458568 +193243,2007-10-25 09:00:00,BMFBOVESPA:CCRO3,3.404021 +193244,2007-10-26 09:00:00,BMFBOVESPA:CCRO3,3.404021 +193245,2007-10-29 09:00:00,BMFBOVESPA:CCRO3,3.437788 +193246,2007-10-30 09:00:00,BMFBOVESPA:CCRO3,3.554676 +193247,2007-10-31 09:00:00,BMFBOVESPA:CCRO3,3.57026 +193248,2007-11-01 09:00:00,BMFBOVESPA:CCRO3,3.593638 +193249,2007-11-05 09:00:00,BMFBOVESPA:CCRO3,3.683252 +193250,2007-11-06 09:00:00,BMFBOVESPA:CCRO3,3.633899 +193251,2007-11-07 09:00:00,BMFBOVESPA:CCRO3,3.592339 +193252,2007-11-08 09:00:00,BMFBOVESPA:CCRO3,3.446879 +193253,2007-11-09 09:00:00,BMFBOVESPA:CCRO3,3.314407 +193254,2007-11-12 09:00:00,BMFBOVESPA:CCRO3,3.292328 +193255,2007-11-13 09:00:00,BMFBOVESPA:CCRO3,3.304017 +193256,2007-11-14 09:00:00,BMFBOVESPA:CCRO3,3.459867 +193257,2007-11-16 09:00:00,BMFBOVESPA:CCRO3,3.459867 +193258,2007-11-19 09:00:00,BMFBOVESPA:CCRO3,3.292328 +193259,2007-11-21 09:00:00,BMFBOVESPA:CCRO3,3.226092 +193260,2007-11-22 09:00:00,BMFBOVESPA:CCRO3,3.18713 +193261,2007-11-23 09:00:00,BMFBOVESPA:CCRO3,3.304017 +193262,2007-11-26 09:00:00,BMFBOVESPA:CCRO3,3.180636 +193263,2007-11-27 09:00:00,BMFBOVESPA:CCRO3,3.284536 +193264,2007-11-28 09:00:00,BMFBOVESPA:CCRO3,3.520908 +193265,2007-11-29 09:00:00,BMFBOVESPA:CCRO3,3.505323 +193266,2007-11-30 09:00:00,BMFBOVESPA:CCRO3,3.493634 +193267,2007-12-03 09:00:00,BMFBOVESPA:CCRO3,3.480647 +193268,2007-12-04 09:00:00,BMFBOVESPA:CCRO3,3.481945 +193269,2007-12-05 09:00:00,BMFBOVESPA:CCRO3,3.517012 +193270,2007-12-06 09:00:00,BMFBOVESPA:CCRO3,3.561169 +193271,2007-12-07 09:00:00,BMFBOVESPA:CCRO3,3.571559 +193272,2007-12-10 09:00:00,BMFBOVESPA:CCRO3,3.571559 +193273,2007-12-11 09:00:00,BMFBOVESPA:CCRO3,3.492335 +193274,2007-12-12 09:00:00,BMFBOVESPA:CCRO3,3.536493 +193275,2007-12-13 09:00:00,BMFBOVESPA:CCRO3,3.449477 +193276,2007-12-14 09:00:00,BMFBOVESPA:CCRO3,3.331291 +193277,2007-12-17 09:00:00,BMFBOVESPA:CCRO3,3.148167 +193278,2007-12-18 09:00:00,BMFBOVESPA:CCRO3,3.248171 +193279,2007-12-19 09:00:00,BMFBOVESPA:CCRO3,3.214403 +193280,2007-12-20 09:00:00,BMFBOVESPA:CCRO3,3.236482 +193281,2007-12-21 09:00:00,BMFBOVESPA:CCRO3,3.204013 +193282,2007-12-26 09:00:00,BMFBOVESPA:CCRO3,3.180636 +193283,2007-12-27 09:00:00,BMFBOVESPA:CCRO3,3.12479 +193284,2007-12-28 09:00:00,BMFBOVESPA:CCRO3,3.068943 +193285,2008-01-02 09:00:00,BMFBOVESPA:CCRO3,3.13518 +193286,2008-01-03 09:00:00,BMFBOVESPA:CCRO3,3.058553 +193287,2008-01-04 09:00:00,BMFBOVESPA:CCRO3,2.926081 +193288,2008-01-07 09:00:00,BMFBOVESPA:CCRO3,2.991019 +193289,2008-01-08 09:00:00,BMFBOVESPA:CCRO3,3.096217 +193290,2008-01-09 09:00:00,BMFBOVESPA:CCRO3,3.131284 +193291,2008-01-10 09:00:00,BMFBOVESPA:CCRO3,3.102711 +193292,2008-01-11 09:00:00,BMFBOVESPA:CCRO3,3.091022 +193293,2008-01-14 09:00:00,BMFBOVESPA:CCRO3,3.092321 +193294,2008-01-15 09:00:00,BMFBOVESPA:CCRO3,3.013097 +193295,2008-01-16 09:00:00,BMFBOVESPA:CCRO3,2.89621 +193296,2008-01-17 09:00:00,BMFBOVESPA:CCRO3,2.791011 +193297,2008-01-18 09:00:00,BMFBOVESPA:CCRO3,2.722177 +193298,2008-01-21 09:00:00,BMFBOVESPA:CCRO3,2.426063 +193299,2008-01-22 09:00:00,BMFBOVESPA:CCRO3,2.623473 +193300,2008-01-23 09:00:00,BMFBOVESPA:CCRO3,2.58451 +193301,2008-01-24 09:00:00,BMFBOVESPA:CCRO3,2.805297 +193302,2008-01-28 09:00:00,BMFBOVESPA:CCRO3,2.809194 +193303,2008-01-29 09:00:00,BMFBOVESPA:CCRO3,2.891015 +193304,2008-01-30 09:00:00,BMFBOVESPA:CCRO3,3.024786 +193305,2008-01-31 09:00:00,BMFBOVESPA:CCRO3,3.163752 +193306,2008-02-01 09:00:00,BMFBOVESPA:CCRO3,3.248171 +193307,2008-02-06 09:00:00,BMFBOVESPA:CCRO3,3.236482 +193308,2008-02-07 09:00:00,BMFBOVESPA:CCRO3,3.148167 +193309,2008-02-08 09:00:00,BMFBOVESPA:CCRO3,3.18713 +193310,2008-02-11 09:00:00,BMFBOVESPA:CCRO3,3.236482 +193311,2008-02-12 09:00:00,BMFBOVESPA:CCRO3,3.235183 +193312,2008-02-13 09:00:00,BMFBOVESPA:CCRO3,3.23908 +193313,2008-02-14 09:00:00,BMFBOVESPA:CCRO3,3.226092 +193314,2008-02-15 09:00:00,BMFBOVESPA:CCRO3,3.219598 +193315,2008-02-18 10:00:00,BMFBOVESPA:CCRO3,3.226092 +193316,2008-02-19 10:00:00,BMFBOVESPA:CCRO3,3.220897 +193317,2008-02-20 10:00:00,BMFBOVESPA:CCRO3,3.392332 +193318,2008-02-21 10:00:00,BMFBOVESPA:CCRO3,3.219598 +193319,2008-02-22 10:00:00,BMFBOVESPA:CCRO3,3.248171 +193320,2008-02-25 10:00:00,BMFBOVESPA:CCRO3,3.241677 +193321,2008-02-26 10:00:00,BMFBOVESPA:CCRO3,3.275444 +193322,2008-02-27 10:00:00,BMFBOVESPA:CCRO3,3.219598 +193323,2008-02-28 10:00:00,BMFBOVESPA:CCRO3,3.291029 +193324,2008-02-29 10:00:00,BMFBOVESPA:CCRO3,3.219598 +193325,2008-03-03 10:00:00,BMFBOVESPA:CCRO3,3.180636 +193326,2008-03-04 10:00:00,BMFBOVESPA:CCRO3,3.04167 +193327,2008-03-05 10:00:00,BMFBOVESPA:CCRO3,3.046865 +193328,2008-03-06 10:00:00,BMFBOVESPA:CCRO3,2.954654 +193329,2008-03-07 10:00:00,BMFBOVESPA:CCRO3,3.005305 +193330,2008-03-10 10:00:00,BMFBOVESPA:CCRO3,2.857247 +193331,2008-03-11 10:00:00,BMFBOVESPA:CCRO3,2.994915 +193332,2008-03-12 10:00:00,BMFBOVESPA:CCRO3,3.058553 +193333,2008-03-13 10:00:00,BMFBOVESPA:CCRO3,3.080632 +193334,2008-03-14 10:00:00,BMFBOVESPA:CCRO3,3.075437 +193335,2008-03-17 10:00:00,BMFBOVESPA:CCRO3,3.080632 +193336,2008-03-18 10:00:00,BMFBOVESPA:CCRO3,3.085827 +193337,2008-03-19 10:00:00,BMFBOVESPA:CCRO3,2.957251 +193338,2008-03-20 10:00:00,BMFBOVESPA:CCRO3,2.985824 +193339,2008-03-24 10:00:00,BMFBOVESPA:CCRO3,2.985824 +193340,2008-03-25 10:00:00,BMFBOVESPA:CCRO3,3.107906 +193341,2008-03-26 10:00:00,BMFBOVESPA:CCRO3,3.057255 +193342,2008-03-27 10:00:00,BMFBOVESPA:CCRO3,3.027383 +193343,2008-03-28 10:00:00,BMFBOVESPA:CCRO3,3.044637 +193344,2008-03-31 10:00:00,BMFBOVESPA:CCRO3,3.008802 +193345,2008-04-01 10:00:00,BMFBOVESPA:CCRO3,3.230448 +193346,2008-04-02 10:00:00,BMFBOVESPA:CCRO3,3.17205 +193347,2008-04-03 10:00:00,BMFBOVESPA:CCRO3,3.158778 +193348,2008-04-04 10:00:00,BMFBOVESPA:CCRO3,3.149487 +193349,2008-04-07 10:00:00,BMFBOVESPA:CCRO3,3.07649 +193350,2008-04-08 10:00:00,BMFBOVESPA:CCRO3,3.207885 +193351,2008-04-09 10:00:00,BMFBOVESPA:CCRO3,3.137542 +193352,2008-04-10 10:00:00,BMFBOVESPA:CCRO3,3.120289 +193353,2008-04-11 10:00:00,BMFBOVESPA:CCRO3,3.142851 +193354,2008-04-14 10:00:00,BMFBOVESPA:CCRO3,3.084454 +193355,2008-04-15 10:00:00,BMFBOVESPA:CCRO3,3.108344 +193356,2008-04-16 10:00:00,BMFBOVESPA:CCRO3,3.137542 +193357,2008-04-17 10:00:00,BMFBOVESPA:CCRO3,3.218503 +193358,2008-04-18 10:00:00,BMFBOVESPA:CCRO3,3.226466 +193359,2008-04-22 10:00:00,BMFBOVESPA:CCRO3,3.242393 +193360,2008-04-23 10:00:00,BMFBOVESPA:CCRO3,3.19594 +193361,2008-04-24 10:00:00,BMFBOVESPA:CCRO3,3.169396 +193362,2008-04-25 10:00:00,BMFBOVESPA:CCRO3,3.242393 +193363,2008-04-28 10:00:00,BMFBOVESPA:CCRO3,3.264955 +193364,2008-04-29 10:00:00,BMFBOVESPA:CCRO3,3.217176 +193365,2008-04-30 10:00:00,BMFBOVESPA:CCRO3,3.718864 +193366,2008-05-02 10:00:00,BMFBOVESPA:CCRO3,3.643213 +193367,2008-05-05 10:00:00,BMFBOVESPA:CCRO3,3.660466 +193368,2008-05-06 10:00:00,BMFBOVESPA:CCRO3,3.765317 +193369,2008-05-07 10:00:00,BMFBOVESPA:CCRO3,3.718864 +193370,2008-05-08 10:00:00,BMFBOVESPA:CCRO3,3.718864 +193371,2008-05-09 10:00:00,BMFBOVESPA:CCRO3,3.742754 +193372,2008-05-12 10:00:00,BMFBOVESPA:CCRO3,3.774607 +193373,2008-05-13 10:00:00,BMFBOVESPA:CCRO3,3.799824 +193374,2008-05-14 10:00:00,BMFBOVESPA:CCRO3,3.810442 +193375,2008-05-15 10:00:00,BMFBOVESPA:CCRO3,3.770625 +193376,2008-05-16 10:00:00,BMFBOVESPA:CCRO3,3.648521 +193377,2008-05-19 10:00:00,BMFBOVESPA:CCRO3,3.538362 +193378,2008-05-20 10:00:00,BMFBOVESPA:CCRO3,3.62065 +193379,2008-05-21 10:00:00,BMFBOVESPA:CCRO3,3.5158 +193380,2008-05-23 10:00:00,BMFBOVESPA:CCRO3,3.535708 +193381,2008-05-26 10:00:00,BMFBOVESPA:CCRO3,3.498546 +193382,2008-05-27 10:00:00,BMFBOVESPA:CCRO3,3.434839 +193383,2008-05-28 10:00:00,BMFBOVESPA:CCRO3,3.495891 +193384,2008-05-29 10:00:00,BMFBOVESPA:CCRO3,3.607378 +193385,2008-05-30 10:00:00,BMFBOVESPA:CCRO3,3.801151 +193386,2008-06-02 10:00:00,BMFBOVESPA:CCRO3,3.781243 +193387,2008-06-03 10:00:00,BMFBOVESPA:CCRO3,3.811769 +193388,2008-06-04 10:00:00,BMFBOVESPA:CCRO3,3.904674 +193389,2008-06-05 10:00:00,BMFBOVESPA:CCRO3,3.921928 +193390,2008-06-06 10:00:00,BMFBOVESPA:CCRO3,3.807788 +193391,2008-06-09 10:00:00,BMFBOVESPA:CCRO3,3.835659 +193392,2008-06-10 10:00:00,BMFBOVESPA:CCRO3,3.718864 +193393,2008-06-11 10:00:00,BMFBOVESPA:CCRO3,3.789206 +193394,2008-06-12 10:00:00,BMFBOVESPA:CCRO3,3.913965 +193395,2008-06-13 10:00:00,BMFBOVESPA:CCRO3,3.909983 +193396,2008-06-16 10:00:00,BMFBOVESPA:CCRO3,3.993598 +193397,2008-06-17 10:00:00,BMFBOVESPA:CCRO3,4.167463 +193398,2008-06-18 10:00:00,BMFBOVESPA:CCRO3,4.090485 +193399,2008-06-19 10:00:00,BMFBOVESPA:CCRO3,4.057304 +193400,2008-06-20 10:00:00,BMFBOVESPA:CCRO3,4.009524 +193401,2008-06-23 10:00:00,BMFBOVESPA:CCRO3,3.947145 +193402,2008-06-24 10:00:00,BMFBOVESPA:CCRO3,3.823714 +193403,2008-06-25 10:00:00,BMFBOVESPA:CCRO3,3.823714 +193404,2008-06-26 10:00:00,BMFBOVESPA:CCRO3,3.637904 +193405,2008-06-27 10:00:00,BMFBOVESPA:CCRO3,3.713555 +193406,2008-06-30 10:00:00,BMFBOVESPA:CCRO3,3.683029 +193407,2008-07-01 10:00:00,BMFBOVESPA:CCRO3,3.619322 +193408,2008-07-02 10:00:00,BMFBOVESPA:CCRO3,3.506509 +193409,2008-07-03 10:00:00,BMFBOVESPA:CCRO3,3.462711 +193410,2008-07-04 10:00:00,BMFBOVESPA:CCRO3,3.486601 +193411,2008-07-07 10:00:00,BMFBOVESPA:CCRO3,3.347243 +193412,2008-07-08 10:00:00,BMFBOVESPA:CCRO3,3.345916 +193413,2008-07-10 10:00:00,BMFBOVESPA:CCRO3,3.333971 +193414,2008-07-11 10:00:00,BMFBOVESPA:CCRO3,3.387059 +193415,2008-07-14 10:00:00,BMFBOVESPA:CCRO3,3.318044 +193416,2008-07-15 10:00:00,BMFBOVESPA:CCRO3,3.440148 +193417,2008-07-16 10:00:00,BMFBOVESPA:CCRO3,3.441475 +193418,2008-07-17 10:00:00,BMFBOVESPA:CCRO3,3.445457 +193419,2008-07-18 10:00:00,BMFBOVESPA:CCRO3,3.456075 +193420,2008-07-21 10:00:00,BMFBOVESPA:CCRO3,3.491909 +193421,2008-07-22 10:00:00,BMFBOVESPA:CCRO3,3.457402 +193422,2008-07-23 10:00:00,BMFBOVESPA:CCRO3,3.486601 +193423,2008-07-24 10:00:00,BMFBOVESPA:CCRO3,3.452093 +193424,2008-07-25 10:00:00,BMFBOVESPA:CCRO3,3.436166 +193425,2008-07-28 10:00:00,BMFBOVESPA:CCRO3,3.461384 +193426,2008-07-29 10:00:00,BMFBOVESPA:CCRO3,3.665775 +193427,2008-07-30 10:00:00,BMFBOVESPA:CCRO3,3.741427 +193428,2008-07-31 10:00:00,BMFBOVESPA:CCRO3,3.702937 +193429,2008-08-01 10:00:00,BMFBOVESPA:CCRO3,3.567561 +193430,2008-08-04 10:00:00,BMFBOVESPA:CCRO3,3.551634 +193431,2008-08-05 10:00:00,BMFBOVESPA:CCRO3,3.533053 +193432,2008-08-06 10:00:00,BMFBOVESPA:CCRO3,3.667102 +193433,2008-08-07 10:00:00,BMFBOVESPA:CCRO3,3.625959 +193434,2008-08-08 10:00:00,BMFBOVESPA:CCRO3,3.625959 +193435,2008-08-11 10:00:00,BMFBOVESPA:CCRO3,3.440148 +193436,2008-08-12 10:00:00,BMFBOVESPA:CCRO3,3.647219 +193437,2008-08-13 10:00:00,BMFBOVESPA:CCRO3,3.619609 +193438,2008-08-14 10:00:00,BMFBOVESPA:CCRO3,3.701057 +193439,2008-08-15 10:00:00,BMFBOVESPA:CCRO3,3.604424 +193440,2008-08-18 10:00:00,BMFBOVESPA:CCRO3,3.556107 +193441,2008-08-19 10:00:00,BMFBOVESPA:CCRO3,3.615468 +193442,2008-08-20 10:00:00,BMFBOVESPA:CCRO3,3.609946 +193443,2008-08-21 10:00:00,BMFBOVESPA:CCRO3,3.641697 +193444,2008-08-22 10:00:00,BMFBOVESPA:CCRO3,3.627892 +193445,2008-08-25 10:00:00,BMFBOVESPA:CCRO3,3.648599 +193446,2008-08-26 10:00:00,BMFBOVESPA:CCRO3,3.661023 +193447,2008-08-27 10:00:00,BMFBOVESPA:CCRO3,3.681731 +193448,2008-08-28 10:00:00,BMFBOVESPA:CCRO3,3.85291 +193449,2008-08-29 10:00:00,BMFBOVESPA:CCRO3,3.730047 +193450,2008-09-01 10:00:00,BMFBOVESPA:CCRO3,3.659643 +193451,2008-09-02 10:00:00,BMFBOVESPA:CCRO3,3.627892 +193452,2008-09-03 10:00:00,BMFBOVESPA:CCRO3,3.516073 +193453,2008-09-04 10:00:00,BMFBOVESPA:CCRO3,3.540922 +193454,2008-09-05 10:00:00,BMFBOVESPA:CCRO3,3.62099 +193455,2008-09-08 10:00:00,BMFBOVESPA:CCRO3,3.643077 +193456,2008-09-09 10:00:00,BMFBOVESPA:CCRO3,3.449811 +193457,2008-09-10 10:00:00,BMFBOVESPA:CCRO3,3.436006 +193458,2008-09-11 10:00:00,BMFBOVESPA:CCRO3,3.329709 +193459,2008-09-12 10:00:00,BMFBOVESPA:CCRO3,3.228934 +193460,2008-09-15 10:00:00,BMFBOVESPA:CCRO3,3.204086 +193461,2008-09-16 10:00:00,BMFBOVESPA:CCRO3,3.115735 +193462,2008-09-17 10:00:00,BMFBOVESPA:CCRO3,3.046711 +193463,2008-09-18 10:00:00,BMFBOVESPA:CCRO3,3.046711 +193464,2008-09-19 10:00:00,BMFBOVESPA:CCRO3,3.21513 +193465,2008-09-22 10:00:00,BMFBOVESPA:CCRO3,3.222032 +193466,2008-09-23 10:00:00,BMFBOVESPA:CCRO3,3.103311 +193467,2008-09-24 10:00:00,BMFBOVESPA:CCRO3,3.04257 +193468,2008-09-25 10:00:00,BMFBOVESPA:CCRO3,3.199944 +193469,2008-09-26 10:00:00,BMFBOVESPA:CCRO3,3.164052 +193470,2008-09-29 10:00:00,BMFBOVESPA:CCRO3,3.002536 +193471,2008-09-30 10:00:00,BMFBOVESPA:CCRO3,3.12816 +193472,2008-10-01 10:00:00,BMFBOVESPA:CCRO3,3.115735 +193473,2008-10-02 10:00:00,BMFBOVESPA:CCRO3,2.908664 +193474,2008-10-03 10:00:00,BMFBOVESPA:CCRO3,2.727821 +193475,2008-10-06 10:00:00,BMFBOVESPA:CCRO3,2.712636 +193476,2008-10-07 10:00:00,BMFBOVESPA:CCRO3,2.715397 +193477,2008-10-08 10:00:00,BMFBOVESPA:CCRO3,2.689168 +193478,2008-10-09 10:00:00,BMFBOVESPA:CCRO3,2.621525 +193479,2008-10-10 10:00:00,BMFBOVESPA:CCRO3,2.502804 +193480,2008-10-13 10:00:00,BMFBOVESPA:CCRO3,2.875532 +193481,2008-10-14 10:00:00,BMFBOVESPA:CCRO3,2.89624 +193482,2008-10-15 10:00:00,BMFBOVESPA:CCRO3,2.763714 +193483,2008-10-16 10:00:00,BMFBOVESPA:CCRO3,2.720919 +193484,2008-10-17 10:00:00,BMFBOVESPA:CCRO3,2.672602 +193485,2008-10-20 09:00:00,BMFBOVESPA:CCRO3,2.75267 +193486,2008-10-21 09:00:00,BMFBOVESPA:CCRO3,2.789943 +193487,2008-10-22 09:00:00,BMFBOVESPA:CCRO3,2.451726 +193488,2008-10-23 09:00:00,BMFBOVESPA:CCRO3,2.403409 +193489,2008-10-24 09:00:00,BMFBOVESPA:CCRO3,2.127314 +193490,2008-10-27 09:00:00,BMFBOVESPA:CCRO3,1.874687 +193491,2008-10-28 09:00:00,BMFBOVESPA:CCRO3,1.987886 +193492,2008-10-29 09:00:00,BMFBOVESPA:CCRO3,2.083139 +193493,2008-10-30 09:00:00,BMFBOVESPA:CCRO3,2.49176 +193494,2008-10-31 09:00:00,BMFBOVESPA:CCRO3,2.676744 +193495,2008-11-03 09:00:00,BMFBOVESPA:CCRO3,2.581491 +193496,2008-11-04 09:00:00,BMFBOVESPA:CCRO3,2.574589 +193497,2008-11-05 09:00:00,BMFBOVESPA:CCRO3,2.497282 +193498,2008-11-06 09:00:00,BMFBOVESPA:CCRO3,2.483477 +193499,2008-11-07 09:00:00,BMFBOVESPA:CCRO3,2.488999 +193500,2008-11-10 09:00:00,BMFBOVESPA:CCRO3,2.439302 +193501,2008-11-11 09:00:00,BMFBOVESPA:CCRO3,2.531794 +193502,2008-11-12 09:00:00,BMFBOVESPA:CCRO3,2.555262 +193503,2008-11-13 09:00:00,BMFBOVESPA:CCRO3,2.664319 +193504,2008-11-14 09:00:00,BMFBOVESPA:CCRO3,2.75267 +193505,2008-11-17 09:00:00,BMFBOVESPA:CCRO3,2.745767 +193506,2008-11-18 09:00:00,BMFBOVESPA:CCRO3,2.814791 +193507,2008-11-19 09:00:00,BMFBOVESPA:CCRO3,2.834118 +193508,2008-11-21 09:00:00,BMFBOVESPA:CCRO3,2.771997 +193509,2008-11-24 09:00:00,BMFBOVESPA:CCRO3,2.731963 +193510,2008-11-25 09:00:00,BMFBOVESPA:CCRO3,2.765094 +193511,2008-11-26 09:00:00,BMFBOVESPA:CCRO3,2.875532 +193512,2008-11-27 09:00:00,BMFBOVESPA:CCRO3,2.820313 +193513,2008-11-28 09:00:00,BMFBOVESPA:CCRO3,2.831357 +193514,2008-12-01 09:00:00,BMFBOVESPA:CCRO3,2.702973 +193515,2008-12-02 09:00:00,BMFBOVESPA:CCRO3,2.850684 +193516,2008-12-03 09:00:00,BMFBOVESPA:CCRO3,2.95422 +193517,2008-12-04 09:00:00,BMFBOVESPA:CCRO3,2.977688 +193518,2008-12-05 09:00:00,BMFBOVESPA:CCRO3,2.92661 +193519,2008-12-08 09:00:00,BMFBOVESPA:CCRO3,2.863108 +193520,2008-12-09 09:00:00,BMFBOVESPA:CCRO3,2.689168 +193521,2008-12-10 09:00:00,BMFBOVESPA:CCRO3,2.690549 +193522,2008-12-11 09:00:00,BMFBOVESPA:CCRO3,2.83964 +193523,2008-12-12 09:00:00,BMFBOVESPA:CCRO3,2.876913 +193524,2008-12-15 09:00:00,BMFBOVESPA:CCRO3,2.827216 +193525,2008-12-16 09:00:00,BMFBOVESPA:CCRO3,2.968024 +193526,2008-12-17 09:00:00,BMFBOVESPA:CCRO3,2.970785 +193527,2008-12-18 09:00:00,BMFBOVESPA:CCRO3,2.990112 +193528,2008-12-19 09:00:00,BMFBOVESPA:CCRO3,3.103311 +193529,2008-12-22 09:00:00,BMFBOVESPA:CCRO3,2.915566 +193530,2008-12-23 09:00:00,BMFBOVESPA:CCRO3,2.959742 +193531,2008-12-26 09:00:00,BMFBOVESPA:CCRO3,3.001156 +193532,2008-12-29 09:00:00,BMFBOVESPA:CCRO3,2.958361 +193533,2008-12-30 09:00:00,BMFBOVESPA:CCRO3,2.9556 +193534,2009-01-02 09:00:00,BMFBOVESPA:CCRO3,3.077082 +193535,2009-01-05 09:00:00,BMFBOVESPA:CCRO3,3.242739 +193536,2009-01-06 09:00:00,BMFBOVESPA:CCRO3,3.153008 +193537,2009-01-07 09:00:00,BMFBOVESPA:CCRO3,3.12954 +193538,2009-01-08 09:00:00,BMFBOVESPA:CCRO3,3.066038 +193539,2009-01-09 09:00:00,BMFBOVESPA:CCRO3,3.114355 +193540,2009-01-12 09:00:00,BMFBOVESPA:CCRO3,2.952839 +193541,2009-01-13 09:00:00,BMFBOVESPA:CCRO3,3.089506 +193542,2009-01-14 09:00:00,BMFBOVESPA:CCRO3,3.002536 +193543,2009-01-15 09:00:00,BMFBOVESPA:CCRO3,3.016341 +193544,2009-01-16 09:00:00,BMFBOVESPA:CCRO3,3.110213 +193545,2009-01-19 09:00:00,BMFBOVESPA:CCRO3,3.021863 +193546,2009-01-20 09:00:00,BMFBOVESPA:CCRO3,2.903142 +193547,2009-01-21 09:00:00,BMFBOVESPA:CCRO3,2.86725 +193548,2009-01-22 09:00:00,BMFBOVESPA:CCRO3,2.850684 +193549,2009-01-23 09:00:00,BMFBOVESPA:CCRO3,2.918327 +193550,2009-01-26 09:00:00,BMFBOVESPA:CCRO3,2.972166 +193551,2009-01-27 09:00:00,BMFBOVESPA:CCRO3,2.948698 +193552,2009-01-28 09:00:00,BMFBOVESPA:CCRO3,3.002536 +193553,2009-01-29 09:00:00,BMFBOVESPA:CCRO3,2.940415 +193554,2009-01-30 09:00:00,BMFBOVESPA:CCRO3,2.858967 +193555,2009-02-02 09:00:00,BMFBOVESPA:CCRO3,2.876913 +193556,2009-02-03 09:00:00,BMFBOVESPA:CCRO3,3.023243 +193557,2009-02-04 09:00:00,BMFBOVESPA:CCRO3,2.972166 +193558,2009-02-05 09:00:00,BMFBOVESPA:CCRO3,2.918327 +193559,2009-02-06 09:00:00,BMFBOVESPA:CCRO3,2.915566 +193560,2009-02-09 09:00:00,BMFBOVESPA:CCRO3,2.965263 +193561,2009-02-10 09:00:00,BMFBOVESPA:CCRO3,2.940415 +193562,2009-02-11 09:00:00,BMFBOVESPA:CCRO3,2.846542 +193563,2009-02-12 09:00:00,BMFBOVESPA:CCRO3,2.886576 +193564,2009-02-13 09:00:00,BMFBOVESPA:CCRO3,2.929371 +193565,2009-02-16 10:00:00,BMFBOVESPA:CCRO3,2.858967 +193566,2009-02-17 10:00:00,BMFBOVESPA:CCRO3,2.84102 +193567,2009-02-18 10:00:00,BMFBOVESPA:CCRO3,2.814791 +193568,2009-02-19 10:00:00,BMFBOVESPA:CCRO3,2.882435 +193569,2009-02-20 10:00:00,BMFBOVESPA:CCRO3,2.865869 +193570,2009-02-25 10:00:00,BMFBOVESPA:CCRO3,2.827216 +193571,2009-02-26 10:00:00,BMFBOVESPA:CCRO3,2.834118 +193572,2009-02-27 10:00:00,BMFBOVESPA:CCRO3,2.900381 +193573,2009-03-02 10:00:00,BMFBOVESPA:CCRO3,2.697451 +193574,2009-03-03 10:00:00,BMFBOVESPA:CCRO3,2.800987 +193575,2009-03-04 10:00:00,BMFBOVESPA:CCRO3,2.740246 +193576,2009-03-05 10:00:00,BMFBOVESPA:CCRO3,2.689168 +193577,2009-03-06 10:00:00,BMFBOVESPA:CCRO3,2.75267 +193578,2009-03-09 10:00:00,BMFBOVESPA:CCRO3,2.755431 +193579,2009-03-10 10:00:00,BMFBOVESPA:CCRO3,2.814791 +193580,2009-03-11 10:00:00,BMFBOVESPA:CCRO3,2.802367 +193581,2009-03-12 10:00:00,BMFBOVESPA:CCRO3,2.789943 +193582,2009-03-13 10:00:00,BMFBOVESPA:CCRO3,2.777519 +193583,2009-03-16 10:00:00,BMFBOVESPA:CCRO3,2.75267 +193584,2009-03-17 10:00:00,BMFBOVESPA:CCRO3,2.798226 +193585,2009-03-18 10:00:00,BMFBOVESPA:CCRO3,2.813411 +193586,2009-03-19 10:00:00,BMFBOVESPA:CCRO3,2.727821 +193587,2009-03-20 10:00:00,BMFBOVESPA:CCRO3,2.693309 +193588,2009-03-23 10:00:00,BMFBOVESPA:CCRO3,2.719539 +193589,2009-03-24 10:00:00,BMFBOVESPA:CCRO3,2.642232 +193590,2009-03-25 10:00:00,BMFBOVESPA:CCRO3,2.6657 +193591,2009-03-26 10:00:00,BMFBOVESPA:CCRO3,2.75267 +193592,2009-03-27 10:00:00,BMFBOVESPA:CCRO3,2.690549 +193593,2009-03-30 10:00:00,BMFBOVESPA:CCRO3,2.603579 +193594,2009-03-31 10:00:00,BMFBOVESPA:CCRO3,2.6091 +193595,2009-04-01 10:00:00,BMFBOVESPA:CCRO3,2.740246 +193596,2009-04-02 10:00:00,BMFBOVESPA:CCRO3,2.789943 +193597,2009-04-03 10:00:00,BMFBOVESPA:CCRO3,2.871391 +193598,2009-04-06 10:00:00,BMFBOVESPA:CCRO3,3.010819 +193599,2009-04-07 10:00:00,BMFBOVESPA:CCRO3,3.009438 +193600,2009-04-08 10:00:00,BMFBOVESPA:CCRO3,2.980449 +193601,2009-04-09 10:00:00,BMFBOVESPA:CCRO3,3.005297 +193602,2009-04-13 10:00:00,BMFBOVESPA:CCRO3,3.039809 +193603,2009-04-14 10:00:00,BMFBOVESPA:CCRO3,3.064658 +193604,2009-04-15 10:00:00,BMFBOVESPA:CCRO3,3.103311 +193605,2009-04-16 10:00:00,BMFBOVESPA:CCRO3,3.178875 +193606,2009-04-17 10:00:00,BMFBOVESPA:CCRO3,3.258802 +193607,2009-04-20 10:00:00,BMFBOVESPA:CCRO3,3.129796 +193608,2009-04-22 10:00:00,BMFBOVESPA:CCRO3,3.131199 +193609,2009-04-23 10:00:00,BMFBOVESPA:CCRO3,3.222344 +193610,2009-04-24 10:00:00,BMFBOVESPA:CCRO3,3.174668 +193611,2009-04-27 10:00:00,BMFBOVESPA:CCRO3,3.215333 +193612,2009-04-28 10:00:00,BMFBOVESPA:CCRO3,3.415853 +193613,2009-04-29 10:00:00,BMFBOVESPA:CCRO3,3.518216 +193614,2009-04-30 10:00:00,BMFBOVESPA:CCRO3,3.393417 +193615,2009-05-04 10:00:00,BMFBOVESPA:CCRO3,3.659842 +193616,2009-05-05 10:00:00,BMFBOVESPA:CCRO3,3.570099 +193617,2009-05-06 10:00:00,BMFBOVESPA:CCRO3,3.570099 +193618,2009-05-07 10:00:00,BMFBOVESPA:CCRO3,3.57711 +193619,2009-05-08 10:00:00,BMFBOVESPA:CCRO3,3.718736 +193620,2009-05-11 10:00:00,BMFBOVESPA:CCRO3,3.561686 +193621,2009-05-12 10:00:00,BMFBOVESPA:CCRO3,3.380797 +193622,2009-05-13 10:00:00,BMFBOVESPA:CCRO3,3.556077 +193623,2009-05-14 10:00:00,BMFBOVESPA:CCRO3,3.71453 +193624,2009-05-15 10:00:00,BMFBOVESPA:CCRO3,3.704714 +193625,2009-05-18 10:00:00,BMFBOVESPA:CCRO3,3.686485 +193626,2009-05-19 10:00:00,BMFBOVESPA:CCRO3,3.672463 +193627,2009-05-20 10:00:00,BMFBOVESPA:CCRO3,3.634602 +193628,2009-05-21 10:00:00,BMFBOVESPA:CCRO3,3.704714 +193629,2009-05-22 10:00:00,BMFBOVESPA:CCRO3,3.621982 +193630,2009-05-25 10:00:00,BMFBOVESPA:CCRO3,3.659842 +193631,2009-05-26 10:00:00,BMFBOVESPA:CCRO3,3.665451 +193632,2009-05-27 10:00:00,BMFBOVESPA:CCRO3,3.718736 +193633,2009-05-28 10:00:00,BMFBOVESPA:CCRO3,3.908039 +193634,2009-05-29 10:00:00,BMFBOVESPA:CCRO3,3.980955 +193635,2009-06-01 10:00:00,BMFBOVESPA:CCRO3,3.816893 +193636,2009-06-02 10:00:00,BMFBOVESPA:CCRO3,3.732759 +193637,2009-06-03 10:00:00,BMFBOVESPA:CCRO3,3.672463 +193638,2009-06-04 10:00:00,BMFBOVESPA:CCRO3,3.706116 +193639,2009-06-05 10:00:00,BMFBOVESPA:CCRO3,3.675267 +193640,2009-06-08 10:00:00,BMFBOVESPA:CCRO3,3.713128 +193641,2009-06-09 10:00:00,BMFBOVESPA:CCRO3,3.797262 +193642,2009-06-10 10:00:00,BMFBOVESPA:CCRO3,3.784642 +193643,2009-06-12 10:00:00,BMFBOVESPA:CCRO3,3.800066 +193644,2009-06-15 10:00:00,BMFBOVESPA:CCRO3,3.659842 +193645,2009-06-16 10:00:00,BMFBOVESPA:CCRO3,3.567295 +193646,2009-06-17 10:00:00,BMFBOVESPA:CCRO3,3.750988 +193647,2009-06-18 10:00:00,BMFBOVESPA:CCRO3,3.776228 +193648,2009-06-19 10:00:00,BMFBOVESPA:CCRO3,3.905234 +193649,2009-06-22 10:00:00,BMFBOVESPA:CCRO3,3.851949 +193650,2009-06-23 10:00:00,BMFBOVESPA:CCRO3,3.882799 +193651,2009-06-24 10:00:00,BMFBOVESPA:CCRO3,3.994977 +193652,2009-06-25 10:00:00,BMFBOVESPA:CCRO3,4.035643 +193653,2009-06-26 10:00:00,BMFBOVESPA:CCRO3,4.079112 +193654,2009-06-29 10:00:00,BMFBOVESPA:CCRO3,4.059481 +193655,2009-06-30 10:00:00,BMFBOVESPA:CCRO3,4.051067 +193656,2009-07-01 10:00:00,BMFBOVESPA:CCRO3,4.059481 +193657,2009-07-02 10:00:00,BMFBOVESPA:CCRO3,3.994977 +193658,2009-07-03 10:00:00,BMFBOVESPA:CCRO3,4.079112 +193659,2009-07-06 10:00:00,BMFBOVESPA:CCRO3,4.122581 +193660,2009-07-07 10:00:00,BMFBOVESPA:CCRO3,4.072101 +193661,2009-07-08 10:00:00,BMFBOVESPA:CCRO3,4.059481 +193662,2009-07-10 10:00:00,BMFBOVESPA:CCRO3,4.216531 +193663,2009-07-13 10:00:00,BMFBOVESPA:CCRO3,4.241771 +193664,2009-07-14 10:00:00,BMFBOVESPA:CCRO3,4.118375 +193665,2009-07-15 10:00:00,BMFBOVESPA:CCRO3,4.119777 +193666,2009-07-16 10:00:00,BMFBOVESPA:CCRO3,3.997782 +193667,2009-07-17 10:00:00,BMFBOVESPA:CCRO3,3.879994 +193668,2009-07-20 10:00:00,BMFBOVESPA:CCRO3,3.892614 +193669,2009-07-21 10:00:00,BMFBOVESPA:CCRO3,3.999184 +193670,2009-07-22 10:00:00,BMFBOVESPA:CCRO3,3.962726 +193671,2009-07-23 10:00:00,BMFBOVESPA:CCRO3,4.000587 +193672,2009-07-24 10:00:00,BMFBOVESPA:CCRO3,4.007598 +193673,2009-07-27 10:00:00,BMFBOVESPA:CCRO3,3.944497 +193674,2009-07-28 10:00:00,BMFBOVESPA:CCRO3,3.912245 +193675,2009-07-29 10:00:00,BMFBOVESPA:CCRO3,3.865972 +193676,2009-07-30 10:00:00,BMFBOVESPA:CCRO3,3.877189 +193677,2009-07-31 10:00:00,BMFBOVESPA:CCRO3,3.930475 +193678,2009-08-03 10:00:00,BMFBOVESPA:CCRO3,3.994977 +193679,2009-08-04 10:00:00,BMFBOVESPA:CCRO3,3.975346 +193680,2009-08-05 10:00:00,BMFBOVESPA:CCRO3,4.063687 +193681,2009-08-06 10:00:00,BMFBOVESPA:CCRO3,3.992173 +193682,2009-08-07 10:00:00,BMFBOVESPA:CCRO3,4.017413 +193683,2009-08-10 10:00:00,BMFBOVESPA:CCRO3,4.086123 +193684,2009-08-11 10:00:00,BMFBOVESPA:CCRO3,3.994977 +193685,2009-08-12 10:00:00,BMFBOVESPA:CCRO3,4.014609 +193686,2009-08-13 10:00:00,BMFBOVESPA:CCRO3,4.144678 +193687,2009-08-14 10:00:00,BMFBOVESPA:CCRO3,4.083297 +193688,2009-08-17 10:00:00,BMFBOVESPA:CCRO3,3.961997 +193689,2009-08-18 10:00:00,BMFBOVESPA:CCRO3,4.048223 +193690,2009-08-19 10:00:00,BMFBOVESPA:CCRO3,4.157832 +193691,2009-08-20 10:00:00,BMFBOVESPA:CCRO3,4.22652 +193692,2009-08-21 10:00:00,BMFBOVESPA:CCRO3,4.451583 +193693,2009-08-24 10:00:00,BMFBOVESPA:CCRO3,4.387279 +193694,2009-08-25 10:00:00,BMFBOVESPA:CCRO3,4.334667 +193695,2009-08-26 10:00:00,BMFBOVESPA:CCRO3,4.385818 +193696,2009-08-27 10:00:00,BMFBOVESPA:CCRO3,4.360973 +193697,2009-08-28 10:00:00,BMFBOVESPA:CCRO3,4.339052 +193698,2009-08-31 10:00:00,BMFBOVESPA:CCRO3,4.331744 +193699,2009-09-01 10:00:00,BMFBOVESPA:CCRO3,4.290824 +193700,2009-09-02 10:00:00,BMFBOVESPA:CCRO3,4.178292 +193701,2009-09-03 10:00:00,BMFBOVESPA:CCRO3,4.185599 +193702,2009-09-04 10:00:00,BMFBOVESPA:CCRO3,4.14614 +193703,2009-09-08 10:00:00,BMFBOVESPA:CCRO3,4.235288 +193704,2009-09-09 10:00:00,BMFBOVESPA:CCRO3,4.185599 +193705,2009-09-10 10:00:00,BMFBOVESPA:CCRO3,4.210444 +193706,2009-09-11 10:00:00,BMFBOVESPA:CCRO3,4.173907 +193707,2009-09-14 10:00:00,BMFBOVESPA:CCRO3,4.303977 +193708,2009-09-15 10:00:00,BMFBOVESPA:CCRO3,4.258671 +193709,2009-09-16 10:00:00,BMFBOVESPA:CCRO3,4.346359 +193710,2009-09-17 10:00:00,BMFBOVESPA:CCRO3,4.393125 +193711,2009-09-18 10:00:00,BMFBOVESPA:CCRO3,4.312745 +193712,2009-09-21 10:00:00,BMFBOVESPA:CCRO3,4.239673 +193713,2009-09-22 10:00:00,BMFBOVESPA:CCRO3,4.192906 +193714,2009-09-23 10:00:00,BMFBOVESPA:CCRO3,4.165139 +193715,2009-09-24 10:00:00,BMFBOVESPA:CCRO3,4.14614 +193716,2009-09-25 10:00:00,BMFBOVESPA:CCRO3,4.097912 +193717,2009-09-28 10:00:00,BMFBOVESPA:CCRO3,4.068683 +193718,2009-09-29 10:00:00,BMFBOVESPA:CCRO3,4.173907 +193719,2009-09-30 10:00:00,BMFBOVESPA:CCRO3,4.229443 +193720,2009-10-01 10:00:00,BMFBOVESPA:CCRO3,4.268902 +193721,2009-10-02 10:00:00,BMFBOVESPA:CCRO3,4.444276 +193722,2009-10-05 10:00:00,BMFBOVESPA:CCRO3,4.590421 +193723,2009-10-06 10:00:00,BMFBOVESPA:CCRO3,4.635726 +193724,2009-10-07 10:00:00,BMFBOVESPA:CCRO3,4.644495 +193725,2009-10-08 10:00:00,BMFBOVESPA:CCRO3,4.673724 +193726,2009-10-09 10:00:00,BMFBOVESPA:CCRO3,4.697107 +193727,2009-10-13 10:00:00,BMFBOVESPA:CCRO3,4.632803 +193728,2009-10-14 10:00:00,BMFBOVESPA:CCRO3,4.591883 +193729,2009-10-15 10:00:00,BMFBOVESPA:CCRO3,4.828638 +193730,2009-10-16 10:00:00,BMFBOVESPA:CCRO3,4.939708 +193731,2009-10-19 09:00:00,BMFBOVESPA:CCRO3,4.967476 +193732,2009-10-20 09:00:00,BMFBOVESPA:CCRO3,4.688339 +193733,2009-10-21 09:00:00,BMFBOVESPA:CCRO3,4.638649 +193734,2009-10-22 09:00:00,BMFBOVESPA:CCRO3,4.618189 +193735,2009-10-23 09:00:00,BMFBOVESPA:CCRO3,4.618189 +193736,2009-10-26 09:00:00,BMFBOVESPA:CCRO3,4.736566 +193737,2009-10-27 09:00:00,BMFBOVESPA:CCRO3,4.783333 +193738,2009-10-28 09:00:00,BMFBOVESPA:CCRO3,4.716106 +193739,2009-10-29 09:00:00,BMFBOVESPA:CCRO3,4.834484 +193740,2009-10-30 09:00:00,BMFBOVESPA:CCRO3,4.854944 +193741,2009-11-03 09:00:00,BMFBOVESPA:CCRO3,4.891481 +193742,2009-11-04 09:00:00,BMFBOVESPA:CCRO3,4.938247 +193743,2009-11-05 09:00:00,BMFBOVESPA:CCRO3,4.884173 +193744,2009-11-06 09:00:00,BMFBOVESPA:CCRO3,4.938247 +193745,2009-11-09 09:00:00,BMFBOVESPA:CCRO3,5.141389 +193746,2009-11-10 09:00:00,BMFBOVESPA:CCRO3,5.246614 +193747,2009-11-11 09:00:00,BMFBOVESPA:CCRO3,5.196924 +193748,2009-11-12 09:00:00,BMFBOVESPA:CCRO3,5.023011 +193749,2009-11-13 09:00:00,BMFBOVESPA:CCRO3,5.169156 +193750,2009-11-16 09:00:00,BMFBOVESPA:CCRO3,5.201308 +193751,2009-11-17 09:00:00,BMFBOVESPA:CCRO3,5.204231 +193752,2009-11-18 09:00:00,BMFBOVESPA:CCRO3,5.210077 +193753,2009-11-19 09:00:00,BMFBOVESPA:CCRO3,5.023011 +193754,2009-11-23 09:00:00,BMFBOVESPA:CCRO3,5.218846 +193755,2009-11-24 09:00:00,BMFBOVESPA:CCRO3,5.211538 +193756,2009-11-25 09:00:00,BMFBOVESPA:CCRO3,5.281688 +193757,2009-11-26 09:00:00,BMFBOVESPA:CCRO3,5.134082 +193758,2009-11-27 09:00:00,BMFBOVESPA:CCRO3,5.163311 +193759,2009-11-30 09:00:00,BMFBOVESPA:CCRO3,5.281688 +193760,2009-12-01 09:00:00,BMFBOVESPA:CCRO3,5.337223 +193761,2009-12-02 09:00:00,BMFBOVESPA:CCRO3,5.462908 +193762,2009-12-03 09:00:00,BMFBOVESPA:CCRO3,5.372298 +193763,2009-12-04 09:00:00,BMFBOVESPA:CCRO3,5.284611 +193764,2009-12-07 09:00:00,BMFBOVESPA:CCRO3,5.533058 +193765,2009-12-08 09:00:00,BMFBOVESPA:CCRO3,5.489214 +193766,2009-12-09 09:00:00,BMFBOVESPA:CCRO3,5.581286 +193767,2009-12-10 09:00:00,BMFBOVESPA:CCRO3,5.48483 +193768,2009-12-11 09:00:00,BMFBOVESPA:CCRO3,5.573978 +193769,2009-12-14 09:00:00,BMFBOVESPA:CCRO3,5.581286 +193770,2009-12-15 09:00:00,BMFBOVESPA:CCRO3,5.386913 +193771,2009-12-16 09:00:00,BMFBOVESPA:CCRO3,5.23346 +193772,2009-12-17 09:00:00,BMFBOVESPA:CCRO3,5.328454 +193773,2009-12-18 09:00:00,BMFBOVESPA:CCRO3,5.408834 +193774,2009-12-21 09:00:00,BMFBOVESPA:CCRO3,5.397143 +193775,2009-12-22 09:00:00,BMFBOVESPA:CCRO3,5.511136 +193776,2009-12-23 09:00:00,BMFBOVESPA:CCRO3,5.42491 +193777,2009-12-28 09:00:00,BMFBOVESPA:CCRO3,5.449755 +193778,2009-12-29 09:00:00,BMFBOVESPA:CCRO3,5.499445 +193779,2009-12-30 09:00:00,BMFBOVESPA:CCRO3,5.56521 +193780,2010-01-04 09:00:00,BMFBOVESPA:CCRO3,5.594439 +193781,2010-01-05 09:00:00,BMFBOVESPA:CCRO3,5.671896 +193782,2010-01-06 09:00:00,BMFBOVESPA:CCRO3,5.860423 +193783,2010-01-07 09:00:00,BMFBOVESPA:CCRO3,5.806349 +193784,2010-01-08 09:00:00,BMFBOVESPA:CCRO3,5.804888 +193785,2010-01-11 09:00:00,BMFBOVESPA:CCRO3,5.860423 +193786,2010-01-12 09:00:00,BMFBOVESPA:CCRO3,5.860423 +193787,2010-01-13 09:00:00,BMFBOVESPA:CCRO3,5.77712 +193788,2010-01-14 09:00:00,BMFBOVESPA:CCRO3,5.804888 +193789,2010-01-15 09:00:00,BMFBOVESPA:CCRO3,5.75666 +193790,2010-01-18 09:00:00,BMFBOVESPA:CCRO3,5.784428 +193791,2010-01-19 09:00:00,BMFBOVESPA:CCRO3,6.13956 +193792,2010-01-20 09:00:00,BMFBOVESPA:CCRO3,6.167328 +193793,2010-01-21 09:00:00,BMFBOVESPA:CCRO3,6.027029 +193794,2010-01-22 09:00:00,BMFBOVESPA:CCRO3,5.720124 +193795,2010-01-26 09:00:00,BMFBOVESPA:CCRO3,5.579824 +193796,2010-01-27 09:00:00,BMFBOVESPA:CCRO3,5.679203 +193797,2010-01-28 09:00:00,BMFBOVESPA:CCRO3,5.68651 +193798,2010-01-29 09:00:00,BMFBOVESPA:CCRO3,5.611977 +193799,2010-02-01 09:00:00,BMFBOVESPA:CCRO3,5.708432 +193800,2010-02-02 09:00:00,BMFBOVESPA:CCRO3,5.649974 +193801,2010-02-03 09:00:00,BMFBOVESPA:CCRO3,5.636821 +193802,2010-02-04 09:00:00,BMFBOVESPA:CCRO3,5.400066 +193803,2010-02-05 09:00:00,BMFBOVESPA:CCRO3,5.302148 +193804,2010-02-08 09:00:00,BMFBOVESPA:CCRO3,5.259767 +193805,2010-02-09 09:00:00,BMFBOVESPA:CCRO3,5.344531 +193806,2010-02-10 09:00:00,BMFBOVESPA:CCRO3,5.271458 +193807,2010-02-11 09:00:00,BMFBOVESPA:CCRO3,5.357684 +193808,2010-02-12 09:00:00,BMFBOVESPA:CCRO3,5.259767 +193809,2010-02-17 09:00:00,BMFBOVESPA:CCRO3,5.302148 +193810,2010-02-18 09:00:00,BMFBOVESPA:CCRO3,5.316763 +193811,2010-02-19 09:00:00,BMFBOVESPA:CCRO3,5.470215 +193812,2010-02-22 10:00:00,BMFBOVESPA:CCRO3,5.440986 +193813,2010-02-23 10:00:00,BMFBOVESPA:CCRO3,5.322608 +193814,2010-02-24 10:00:00,BMFBOVESPA:CCRO3,5.318224 +193815,2010-02-25 10:00:00,BMFBOVESPA:CCRO3,5.231999 +193816,2010-02-26 10:00:00,BMFBOVESPA:CCRO3,5.322608 +193817,2010-03-01 10:00:00,BMFBOVESPA:CCRO3,5.353299 +193818,2010-03-02 10:00:00,BMFBOVESPA:CCRO3,5.347453 +193819,2010-03-03 10:00:00,BMFBOVESPA:CCRO3,5.204231 +193820,2010-03-04 10:00:00,BMFBOVESPA:CCRO3,5.389836 +193821,2010-03-05 10:00:00,BMFBOVESPA:CCRO3,5.43514 +193822,2010-03-08 10:00:00,BMFBOVESPA:CCRO3,5.239306 +193823,2010-03-09 10:00:00,BMFBOVESPA:CCRO3,5.405912 +193824,2010-03-10 10:00:00,BMFBOVESPA:CCRO3,5.549134 +193825,2010-03-11 10:00:00,BMFBOVESPA:CCRO3,5.552057 +193826,2010-03-12 10:00:00,BMFBOVESPA:CCRO3,5.616361 +193827,2010-03-15 10:00:00,BMFBOVESPA:CCRO3,5.636821 +193828,2010-03-16 10:00:00,BMFBOVESPA:CCRO3,5.587132 +193829,2010-03-17 10:00:00,BMFBOVESPA:CCRO3,5.509675 +193830,2010-03-18 10:00:00,BMFBOVESPA:CCRO3,5.581286 +193831,2010-03-19 10:00:00,BMFBOVESPA:CCRO3,5.534519 +193832,2010-03-22 10:00:00,BMFBOVESPA:CCRO3,5.566671 +193833,2010-03-23 10:00:00,BMFBOVESPA:CCRO3,5.630975 +193834,2010-03-24 10:00:00,BMFBOVESPA:CCRO3,5.652897 +193835,2010-03-25 10:00:00,BMFBOVESPA:CCRO3,5.566671 +193836,2010-03-26 10:00:00,BMFBOVESPA:CCRO3,5.562287 +193837,2010-03-29 10:00:00,BMFBOVESPA:CCRO3,5.628052 +193838,2010-03-30 10:00:00,BMFBOVESPA:CCRO3,5.566671 +193839,2010-03-31 10:00:00,BMFBOVESPA:CCRO3,5.509675 +193840,2010-04-01 10:00:00,BMFBOVESPA:CCRO3,5.497983 +193841,2010-04-05 10:00:00,BMFBOVESPA:CCRO3,5.476061 +193842,2010-04-06 10:00:00,BMFBOVESPA:CCRO3,5.385451 +193843,2010-04-07 10:00:00,BMFBOVESPA:CCRO3,5.483368 +193844,2010-04-08 10:00:00,BMFBOVESPA:CCRO3,5.490676 +193845,2010-04-09 10:00:00,BMFBOVESPA:CCRO3,5.497983 +193846,2010-04-12 10:00:00,BMFBOVESPA:CCRO3,5.440986 +193847,2010-04-13 10:00:00,BMFBOVESPA:CCRO3,5.470215 +193848,2010-04-14 10:00:00,BMFBOVESPA:CCRO3,5.470215 +193849,2010-04-15 10:00:00,BMFBOVESPA:CCRO3,5.462908 +193850,2010-04-16 10:00:00,BMFBOVESPA:CCRO3,5.433679 +193851,2010-04-19 10:00:00,BMFBOVESPA:CCRO3,5.503829 +193852,2010-04-20 10:00:00,BMFBOVESPA:CCRO3,5.533058 +193853,2010-04-22 10:00:00,BMFBOVESPA:CCRO3,5.566671 +193854,2010-04-23 10:00:00,BMFBOVESPA:CCRO3,5.601746 +193855,2010-04-26 10:00:00,BMFBOVESPA:CCRO3,5.594439 +193856,2010-04-27 10:00:00,BMFBOVESPA:CCRO3,5.439525 +193857,2010-04-28 10:00:00,BMFBOVESPA:CCRO3,5.448293 +193858,2010-04-29 10:00:00,BMFBOVESPA:CCRO3,5.549763 +193859,2010-04-30 10:00:00,BMFBOVESPA:CCRO3,5.68211 +193860,2010-05-03 10:00:00,BMFBOVESPA:CCRO3,5.760047 +193861,2010-05-04 10:00:00,BMFBOVESPA:CCRO3,5.612995 +193862,2010-05-05 10:00:00,BMFBOVESPA:CCRO3,5.590937 +193863,2010-05-06 10:00:00,BMFBOVESPA:CCRO3,5.443885 +193864,2010-05-07 10:00:00,BMFBOVESPA:CCRO3,5.436532 +193865,2010-05-10 10:00:00,BMFBOVESPA:CCRO3,5.507117 +193866,2010-05-11 10:00:00,BMFBOVESPA:CCRO3,5.436532 +193867,2010-05-12 10:00:00,BMFBOVESPA:CCRO3,5.493883 +193868,2010-05-13 10:00:00,BMFBOVESPA:CCRO3,5.535057 +193869,2010-05-14 10:00:00,BMFBOVESPA:CCRO3,5.393887 +193870,2010-05-17 10:00:00,BMFBOVESPA:CCRO3,5.113016 +193871,2010-05-18 10:00:00,BMFBOVESPA:CCRO3,5.168897 +193872,2010-05-19 10:00:00,BMFBOVESPA:CCRO3,5.104193 +193873,2010-05-20 10:00:00,BMFBOVESPA:CCRO3,4.943906 +193874,2010-05-21 10:00:00,BMFBOVESPA:CCRO3,5.139486 +193875,2010-05-24 10:00:00,BMFBOVESPA:CCRO3,5.080665 +193876,2010-05-25 10:00:00,BMFBOVESPA:CCRO3,4.942436 +193877,2010-05-26 10:00:00,BMFBOVESPA:CCRO3,5.083606 +193878,2010-05-27 10:00:00,BMFBOVESPA:CCRO3,5.258598 +193879,2010-05-28 10:00:00,BMFBOVESPA:CCRO3,5.246834 +193880,2010-05-31 10:00:00,BMFBOVESPA:CCRO3,5.246834 +193881,2010-06-01 10:00:00,BMFBOVESPA:CCRO3,5.083606 +193882,2010-06-02 10:00:00,BMFBOVESPA:CCRO3,5.139486 +193883,2010-06-04 10:00:00,BMFBOVESPA:CCRO3,5.186543 +193884,2010-06-07 10:00:00,BMFBOVESPA:CCRO3,5.154191 +193885,2010-06-08 10:00:00,BMFBOVESPA:CCRO3,5.126251 +193886,2010-06-09 10:00:00,BMFBOVESPA:CCRO3,5.104193 +193887,2010-06-10 10:00:00,BMFBOVESPA:CCRO3,5.180661 +193888,2010-06-11 10:00:00,BMFBOVESPA:CCRO3,5.252717 +193889,2010-06-14 10:00:00,BMFBOVESPA:CCRO3,5.265951 +193890,2010-06-15 10:00:00,BMFBOVESPA:CCRO3,5.295361 +193891,2010-06-16 10:00:00,BMFBOVESPA:CCRO3,5.246834 +193892,2010-06-17 10:00:00,BMFBOVESPA:CCRO3,5.274774 +193893,2010-06-18 10:00:00,BMFBOVESPA:CCRO3,5.224776 +193894,2010-06-21 10:00:00,BMFBOVESPA:CCRO3,5.239482 +193895,2010-06-22 10:00:00,BMFBOVESPA:CCRO3,5.111546 +193896,2010-06-23 10:00:00,BMFBOVESPA:CCRO3,4.970375 +193897,2010-06-24 10:00:00,BMFBOVESPA:CCRO3,4.999786 +193898,2010-06-25 10:00:00,BMFBOVESPA:CCRO3,5.183602 +193899,2010-06-28 10:00:00,BMFBOVESPA:CCRO3,5.279186 +193900,2010-06-29 10:00:00,BMFBOVESPA:CCRO3,5.211542 +193901,2010-06-30 10:00:00,BMFBOVESPA:CCRO3,5.279186 +193902,2010-07-01 10:00:00,BMFBOVESPA:CCRO3,5.260069 +193903,2010-07-02 10:00:00,BMFBOVESPA:CCRO3,5.280656 +193904,2010-07-05 10:00:00,BMFBOVESPA:CCRO3,5.230658 +193905,2010-07-06 10:00:00,BMFBOVESPA:CCRO3,5.390946 +193906,2010-07-07 10:00:00,BMFBOVESPA:CCRO3,5.436532 +193907,2010-07-08 10:00:00,BMFBOVESPA:CCRO3,5.479177 +193908,2010-07-12 10:00:00,BMFBOVESPA:CCRO3,5.463002 +193909,2010-07-13 10:00:00,BMFBOVESPA:CCRO3,5.479177 +193910,2010-07-14 10:00:00,BMFBOVESPA:CCRO3,5.338007 +193911,2010-07-15 10:00:00,BMFBOVESPA:CCRO3,5.332124 +193912,2010-07-16 10:00:00,BMFBOVESPA:CCRO3,5.279186 +193913,2010-07-19 10:00:00,BMFBOVESPA:CCRO3,5.420356 +193914,2010-07-20 10:00:00,BMFBOVESPA:CCRO3,5.45859 +193915,2010-07-21 10:00:00,BMFBOVESPA:CCRO3,5.401239 +193916,2010-07-22 10:00:00,BMFBOVESPA:CCRO3,5.393887 +193917,2010-07-23 10:00:00,BMFBOVESPA:CCRO3,5.436532 +193918,2010-07-26 10:00:00,BMFBOVESPA:CCRO3,5.548292 +193919,2010-07-27 10:00:00,BMFBOVESPA:CCRO3,5.648288 +193920,2010-07-28 10:00:00,BMFBOVESPA:CCRO3,5.610054 +193921,2010-07-29 10:00:00,BMFBOVESPA:CCRO3,5.676227 +193922,2010-07-30 10:00:00,BMFBOVESPA:CCRO3,5.657111 +193923,2010-08-02 10:00:00,BMFBOVESPA:CCRO3,5.860043 +193924,2010-08-03 10:00:00,BMFBOVESPA:CCRO3,5.685051 +193925,2010-08-04 10:00:00,BMFBOVESPA:CCRO3,5.718873 +193926,2010-08-05 10:00:00,BMFBOVESPA:CCRO3,5.673287 +193927,2010-08-06 10:00:00,BMFBOVESPA:CCRO3,5.620348 +193928,2010-08-09 10:00:00,BMFBOVESPA:CCRO3,5.662993 +193929,2010-08-10 10:00:00,BMFBOVESPA:CCRO3,5.690933 +193930,2010-08-11 10:00:00,BMFBOVESPA:CCRO3,5.605642 +193931,2010-08-12 10:00:00,BMFBOVESPA:CCRO3,5.577702 +193932,2010-08-13 10:00:00,BMFBOVESPA:CCRO3,5.436532 +193933,2010-08-16 10:00:00,BMFBOVESPA:CCRO3,5.529175 +193934,2010-08-17 10:00:00,BMFBOVESPA:CCRO3,5.451237 +193935,2010-08-18 10:00:00,BMFBOVESPA:CCRO3,5.499765 +193936,2010-08-19 10:00:00,BMFBOVESPA:CCRO3,5.521822 +193937,2010-08-20 10:00:00,BMFBOVESPA:CCRO3,5.479177 +193938,2010-08-23 10:00:00,BMFBOVESPA:CCRO3,5.507117 +193939,2010-08-24 10:00:00,BMFBOVESPA:CCRO3,5.495353 +193940,2010-08-25 10:00:00,BMFBOVESPA:CCRO3,5.464472 +193941,2010-08-26 10:00:00,BMFBOVESPA:CCRO3,5.452708 +193942,2010-08-27 10:00:00,BMFBOVESPA:CCRO3,5.635053 +193943,2010-08-30 10:00:00,BMFBOVESPA:CCRO3,5.605642 +193944,2010-08-31 10:00:00,BMFBOVESPA:CCRO3,5.690933 +193945,2010-09-01 10:00:00,BMFBOVESPA:CCRO3,5.902688 +193946,2010-09-02 10:00:00,BMFBOVESPA:CCRO3,5.867396 +193947,2010-09-03 10:00:00,BMFBOVESPA:CCRO3,5.887983 +193948,2010-09-06 10:00:00,BMFBOVESPA:CCRO3,5.798281 +193949,2010-09-08 10:00:00,BMFBOVESPA:CCRO3,5.865925 +193950,2010-09-09 10:00:00,BMFBOVESPA:CCRO3,5.923276 +193951,2010-09-10 10:00:00,BMFBOVESPA:CCRO3,5.995332 +193952,2010-09-13 10:00:00,BMFBOVESPA:CCRO3,6.093857 +193953,2010-09-14 10:00:00,BMFBOVESPA:CCRO3,6.123267 +193954,2010-09-15 10:00:00,BMFBOVESPA:CCRO3,6.112974 +193955,2010-09-16 10:00:00,BMFBOVESPA:CCRO3,5.930629 +193956,2010-09-17 10:00:00,BMFBOVESPA:CCRO3,5.886513 +193957,2010-09-20 10:00:00,BMFBOVESPA:CCRO3,6.036506 +193958,2010-09-21 10:00:00,BMFBOVESPA:CCRO3,6.377067 +193959,2010-09-22 10:00:00,BMFBOVESPA:CCRO3,6.518201 +193960,2010-09-23 10:00:00,BMFBOVESPA:CCRO3,6.613312 +193961,2010-09-24 10:00:00,BMFBOVESPA:CCRO3,6.429225 +193962,2010-09-27 10:00:00,BMFBOVESPA:CCRO3,6.619448 +193963,2010-09-28 10:00:00,BMFBOVESPA:CCRO3,6.542745 +193964,2010-09-29 10:00:00,BMFBOVESPA:CCRO3,6.512064 +193965,2010-09-30 10:00:00,BMFBOVESPA:CCRO3,6.696151 +193966,2010-10-01 10:00:00,BMFBOVESPA:CCRO3,7.068926 +193967,2010-10-04 10:00:00,BMFBOVESPA:CCRO3,7.087335 +193968,2010-10-05 10:00:00,BMFBOVESPA:CCRO3,7.303637 +193969,2010-10-06 10:00:00,BMFBOVESPA:CCRO3,7.056654 +193970,2010-10-07 10:00:00,BMFBOVESPA:CCRO3,6.94927 +193971,2010-10-08 10:00:00,BMFBOVESPA:CCRO3,7.157901 +193972,2010-10-11 10:00:00,BMFBOVESPA:CCRO3,7.286762 +193973,2010-10-13 10:00:00,BMFBOVESPA:CCRO3,7.613516 +193974,2010-10-14 10:00:00,BMFBOVESPA:CCRO3,6.979951 +193975,2010-10-15 10:00:00,BMFBOVESPA:CCRO3,7.095005 +193976,2010-10-18 09:00:00,BMFBOVESPA:CCRO3,7.087335 +193977,2010-10-19 09:00:00,BMFBOVESPA:CCRO3,7.056654 +193978,2010-10-20 09:00:00,BMFBOVESPA:CCRO3,6.947736 +193979,2010-10-21 09:00:00,BMFBOVESPA:CCRO3,6.831147 +193980,2010-10-22 09:00:00,BMFBOVESPA:CCRO3,6.717628 +193981,2010-10-25 09:00:00,BMFBOVESPA:CCRO3,7.024439 +193982,2010-10-26 09:00:00,BMFBOVESPA:CCRO3,7.033642 +193983,2010-10-27 09:00:00,BMFBOVESPA:CCRO3,6.993757 +193984,2010-10-28 09:00:00,BMFBOVESPA:CCRO3,7.033642 +193985,2010-10-29 09:00:00,BMFBOVESPA:CCRO3,7.056654 +193986,2010-11-01 09:00:00,BMFBOVESPA:CCRO3,6.963076 +193987,2010-11-03 09:00:00,BMFBOVESPA:CCRO3,7.125686 +193988,2010-11-04 09:00:00,BMFBOVESPA:CCRO3,7.087335 +193989,2010-11-05 09:00:00,BMFBOVESPA:CCRO3,6.972281 +193990,2010-11-08 09:00:00,BMFBOVESPA:CCRO3,6.86643 +193991,2010-11-09 09:00:00,BMFBOVESPA:CCRO3,6.938531 +193992,2010-11-10 09:00:00,BMFBOVESPA:CCRO3,7.041313 +193993,2010-11-11 09:00:00,BMFBOVESPA:CCRO3,6.999894 +193994,2010-11-12 09:00:00,BMFBOVESPA:CCRO3,6.964611 +193995,2010-11-16 09:00:00,BMFBOVESPA:CCRO3,6.887908 +193996,2010-11-17 09:00:00,BMFBOVESPA:CCRO3,6.792796 +193997,2010-11-18 09:00:00,BMFBOVESPA:CCRO3,7.032109 +193998,2010-11-19 09:00:00,BMFBOVESPA:CCRO3,7.032109 +193999,2010-11-22 09:00:00,BMFBOVESPA:CCRO3,7.018302 +194000,2010-11-23 09:00:00,BMFBOVESPA:CCRO3,6.920123 +194001,2010-11-24 09:00:00,BMFBOVESPA:CCRO3,6.999894 +194002,2010-11-25 09:00:00,BMFBOVESPA:CCRO3,6.993757 +194003,2010-11-26 09:00:00,BMFBOVESPA:CCRO3,6.889442 +194004,2010-11-29 09:00:00,BMFBOVESPA:CCRO3,6.849556 +194005,2010-11-30 09:00:00,BMFBOVESPA:CCRO3,7.171708 +194006,2010-12-01 09:00:00,BMFBOVESPA:CCRO3,7.130288 +194007,2010-12-02 09:00:00,BMFBOVESPA:CCRO3,6.996826 +194008,2010-12-03 09:00:00,BMFBOVESPA:CCRO3,7.018302 +194009,2010-12-06 09:00:00,BMFBOVESPA:CCRO3,7.124152 +194010,2010-12-07 09:00:00,BMFBOVESPA:CCRO3,7.118016 +194011,2010-12-08 09:00:00,BMFBOVESPA:CCRO3,6.872567 +194012,2010-12-09 09:00:00,BMFBOVESPA:CCRO3,6.691548 +194013,2010-12-10 09:00:00,BMFBOVESPA:CCRO3,6.742172 +194014,2010-12-13 09:00:00,BMFBOVESPA:CCRO3,6.765183 +194015,2010-12-14 09:00:00,BMFBOVESPA:CCRO3,6.716093 +194016,2010-12-15 09:00:00,BMFBOVESPA:CCRO3,6.642459 +194017,2010-12-16 09:00:00,BMFBOVESPA:CCRO3,6.829613 +194018,2010-12-17 09:00:00,BMFBOVESPA:CCRO3,7.056654 +194019,2010-12-20 09:00:00,BMFBOVESPA:CCRO3,6.979951 +194020,2010-12-21 09:00:00,BMFBOVESPA:CCRO3,6.979951 +194021,2010-12-22 09:00:00,BMFBOVESPA:CCRO3,7.009098 +194022,2010-12-23 09:00:00,BMFBOVESPA:CCRO3,6.999894 +194023,2010-12-27 09:00:00,BMFBOVESPA:CCRO3,7.002962 +194024,2010-12-28 09:00:00,BMFBOVESPA:CCRO3,7.075062 +194025,2010-12-29 09:00:00,BMFBOVESPA:CCRO3,7.141026 +194026,2010-12-30 09:00:00,BMFBOVESPA:CCRO3,7.194719 +194027,2011-01-03 09:00:00,BMFBOVESPA:CCRO3,7.130288 +194028,2011-01-04 09:00:00,BMFBOVESPA:CCRO3,7.144095 +194029,2011-01-05 09:00:00,BMFBOVESPA:CCRO3,7.148697 +194030,2011-01-06 09:00:00,BMFBOVESPA:CCRO3,7.05512 +194031,2011-01-07 09:00:00,BMFBOVESPA:CCRO3,7.039779 +194032,2011-01-10 09:00:00,BMFBOVESPA:CCRO3,7.095005 +194033,2011-01-11 09:00:00,BMFBOVESPA:CCRO3,7.283694 +194034,2011-01-12 09:00:00,BMFBOVESPA:CCRO3,7.286762 +194035,2011-01-13 09:00:00,BMFBOVESPA:CCRO3,7.187048 +194036,2011-01-14 09:00:00,BMFBOVESPA:CCRO3,7.210059 +194037,2011-01-17 09:00:00,BMFBOVESPA:CCRO3,7.110345 +194038,2011-01-18 09:00:00,BMFBOVESPA:CCRO3,7.052052 +194039,2011-01-19 09:00:00,BMFBOVESPA:CCRO3,7.193184 +194040,2011-01-20 09:00:00,BMFBOVESPA:CCRO3,7.317443 +194041,2011-01-21 09:00:00,BMFBOVESPA:CCRO3,7.302102 +194042,2011-01-24 09:00:00,BMFBOVESPA:CCRO3,7.361931 +194043,2011-01-26 09:00:00,BMFBOVESPA:CCRO3,7.400282 +194044,2011-01-27 09:00:00,BMFBOVESPA:CCRO3,7.118016 +194045,2011-01-28 09:00:00,BMFBOVESPA:CCRO3,6.999894 +194046,2011-01-31 09:00:00,BMFBOVESPA:CCRO3,7.061256 +194047,2011-02-01 09:00:00,BMFBOVESPA:CCRO3,7.196253 +194048,2011-02-02 09:00:00,BMFBOVESPA:CCRO3,7.148697 +194049,2011-02-03 09:00:00,BMFBOVESPA:CCRO3,7.156367 +194050,2011-02-04 09:00:00,BMFBOVESPA:CCRO3,6.912453 +194051,2011-02-07 09:00:00,BMFBOVESPA:CCRO3,7.091937 +194052,2011-02-08 09:00:00,BMFBOVESPA:CCRO3,7.030575 +194053,2011-02-09 09:00:00,BMFBOVESPA:CCRO3,6.872567 +194054,2011-02-10 09:00:00,BMFBOVESPA:CCRO3,6.872567 +194055,2011-02-11 09:00:00,BMFBOVESPA:CCRO3,6.995291 +194056,2011-02-14 09:00:00,BMFBOVESPA:CCRO3,7.101141 +194057,2011-02-15 09:00:00,BMFBOVESPA:CCRO3,6.989155 +194058,2011-02-16 09:00:00,BMFBOVESPA:CCRO3,7.012166 +194059,2011-02-17 09:00:00,BMFBOVESPA:CCRO3,7.141026 +194060,2011-02-18 09:00:00,BMFBOVESPA:CCRO3,7.133356 +194061,2011-02-21 10:00:00,BMFBOVESPA:CCRO3,7.124152 +194062,2011-02-22 10:00:00,BMFBOVESPA:CCRO3,7.067392 +194063,2011-02-23 10:00:00,BMFBOVESPA:CCRO3,7.064324 +194064,2011-02-24 10:00:00,BMFBOVESPA:CCRO3,7.001427 +194065,2011-02-25 10:00:00,BMFBOVESPA:CCRO3,7.033642 +194066,2011-02-28 10:00:00,BMFBOVESPA:CCRO3,7.118016 +194067,2011-03-01 10:00:00,BMFBOVESPA:CCRO3,7.11955 +194068,2011-03-02 10:00:00,BMFBOVESPA:CCRO3,7.223866 +194069,2011-03-03 10:00:00,BMFBOVESPA:CCRO3,7.288296 +194070,2011-03-04 10:00:00,BMFBOVESPA:CCRO3,7.326647 +194071,2011-03-09 10:00:00,BMFBOVESPA:CCRO3,7.306705 +194072,2011-03-10 10:00:00,BMFBOVESPA:CCRO3,7.417156 +194073,2011-03-11 10:00:00,BMFBOVESPA:CCRO3,7.302102 +194074,2011-03-14 10:00:00,BMFBOVESPA:CCRO3,7.34659 +194075,2011-03-15 10:00:00,BMFBOVESPA:CCRO3,7.317443 +194076,2011-03-16 10:00:00,BMFBOVESPA:CCRO3,7.048983 +194077,2011-03-17 10:00:00,BMFBOVESPA:CCRO3,7.07813 +194078,2011-03-18 10:00:00,BMFBOVESPA:CCRO3,6.958474 +194079,2011-03-21 10:00:00,BMFBOVESPA:CCRO3,7.010632 +194080,2011-03-22 10:00:00,BMFBOVESPA:CCRO3,7.210059 +194081,2011-03-23 10:00:00,BMFBOVESPA:CCRO3,7.223866 +194082,2011-03-24 10:00:00,BMFBOVESPA:CCRO3,7.217729 +194083,2011-03-25 10:00:00,BMFBOVESPA:CCRO3,7.102675 +194084,2011-03-28 10:00:00,BMFBOVESPA:CCRO3,7.131823 +194085,2011-03-29 10:00:00,BMFBOVESPA:CCRO3,7.202389 +194086,2011-03-30 10:00:00,BMFBOVESPA:CCRO3,7.415622 +194087,2011-03-31 10:00:00,BMFBOVESPA:CCRO3,7.271422 +194088,2011-04-01 10:00:00,BMFBOVESPA:CCRO3,7.440167 +194089,2011-04-04 10:00:00,BMFBOVESPA:CCRO3,7.383407 +194090,2011-04-05 10:00:00,BMFBOVESPA:CCRO3,7.478519 +194091,2011-04-06 10:00:00,BMFBOVESPA:CCRO3,7.51687 +194092,2011-04-07 10:00:00,BMFBOVESPA:CCRO3,7.51687 +194093,2011-04-08 10:00:00,BMFBOVESPA:CCRO3,7.438634 +194094,2011-04-11 10:00:00,BMFBOVESPA:CCRO3,7.407952 +194095,2011-04-12 10:00:00,BMFBOVESPA:CCRO3,7.217729 +194096,2011-04-13 10:00:00,BMFBOVESPA:CCRO3,7.210059 +194097,2011-04-14 10:00:00,BMFBOVESPA:CCRO3,7.071994 +194098,2011-04-15 10:00:00,BMFBOVESPA:CCRO3,7.102675 +194099,2011-04-18 10:00:00,BMFBOVESPA:CCRO3,7.179378 +194100,2011-04-19 10:00:00,BMFBOVESPA:CCRO3,7.323579 +194101,2011-04-20 10:00:00,BMFBOVESPA:CCRO3,7.48979 +194102,2011-04-25 10:00:00,BMFBOVESPA:CCRO3,7.475917 +194103,2011-04-26 10:00:00,BMFBOVESPA:CCRO3,7.488249 +194104,2011-04-27 10:00:00,BMFBOVESPA:CCRO3,7.539116 +194105,2011-04-28 10:00:00,BMFBOVESPA:CCRO3,7.569944 +194106,2011-04-29 10:00:00,BMFBOVESPA:CCRO3,7.552988 +194107,2011-05-02 10:00:00,BMFBOVESPA:CCRO3,7.605397 +194108,2011-05-03 10:00:00,BMFBOVESPA:CCRO3,7.645474 +194109,2011-05-04 10:00:00,BMFBOVESPA:CCRO3,7.537575 +194110,2011-05-05 10:00:00,BMFBOVESPA:CCRO3,7.472834 +194111,2011-05-06 10:00:00,BMFBOVESPA:CCRO3,7.488249 +194112,2011-05-09 10:00:00,BMFBOVESPA:CCRO3,7.506746 +194113,2011-05-10 10:00:00,BMFBOVESPA:CCRO3,7.560695 +194114,2011-05-11 10:00:00,BMFBOVESPA:CCRO3,7.552988 +194115,2011-05-12 10:00:00,BMFBOVESPA:CCRO3,7.552988 +194116,2011-05-13 10:00:00,BMFBOVESPA:CCRO3,7.552988 +194117,2011-05-16 10:00:00,BMFBOVESPA:CCRO3,7.63006 +194118,2011-05-17 10:00:00,BMFBOVESPA:CCRO3,7.77033 +194119,2011-05-18 10:00:00,BMFBOVESPA:CCRO3,7.645474 +194120,2011-05-19 10:00:00,BMFBOVESPA:CCRO3,7.583817 +194121,2011-05-20 10:00:00,BMFBOVESPA:CCRO3,7.546823 +194122,2011-05-23 10:00:00,BMFBOVESPA:CCRO3,7.505204 +194123,2011-05-24 10:00:00,BMFBOVESPA:CCRO3,7.63006 +194124,2011-05-25 10:00:00,BMFBOVESPA:CCRO3,7.569944 +194125,2011-05-26 10:00:00,BMFBOVESPA:CCRO3,7.551447 +194126,2011-05-27 10:00:00,BMFBOVESPA:CCRO3,7.614646 +194127,2011-05-30 10:00:00,BMFBOVESPA:CCRO3,7.568402 +194128,2011-05-31 10:00:00,BMFBOVESPA:CCRO3,7.613104 +194129,2011-06-01 10:00:00,BMFBOVESPA:CCRO3,7.238537 +194130,2011-06-02 10:00:00,BMFBOVESPA:CCRO3,7.383432 +194131,2011-06-03 10:00:00,BMFBOVESPA:CCRO3,7.292488 +194132,2011-06-06 10:00:00,BMFBOVESPA:CCRO3,7.183046 +194133,2011-06-07 10:00:00,BMFBOVESPA:CCRO3,7.258576 +194134,2011-06-08 10:00:00,BMFBOVESPA:CCRO3,7.283239 +194135,2011-06-09 10:00:00,BMFBOVESPA:CCRO3,7.261659 +194136,2011-06-10 10:00:00,BMFBOVESPA:CCRO3,6.990368 +194137,2011-06-13 10:00:00,BMFBOVESPA:CCRO3,7.152218 +194138,2011-06-14 10:00:00,BMFBOVESPA:CCRO3,7.244703 +194139,2011-06-15 10:00:00,BMFBOVESPA:CCRO3,7.090561 +194140,2011-06-16 10:00:00,BMFBOVESPA:CCRO3,7.042776 +194141,2011-06-17 10:00:00,BMFBOVESPA:CCRO3,7.283239 +194142,2011-06-20 10:00:00,BMFBOVESPA:CCRO3,7.236996 +194143,2011-06-21 10:00:00,BMFBOVESPA:CCRO3,7.20925 +194144,2011-06-22 10:00:00,BMFBOVESPA:CCRO3,7.152218 +194145,2011-06-24 10:00:00,BMFBOVESPA:CCRO3,7.221582 +194146,2011-06-27 10:00:00,BMFBOVESPA:CCRO3,7.270907 +194147,2011-06-28 10:00:00,BMFBOVESPA:CCRO3,7.352603 +194148,2011-06-29 10:00:00,BMFBOVESPA:CCRO3,7.306361 +194149,2011-06-30 10:00:00,BMFBOVESPA:CCRO3,7.159925 +194150,2011-07-01 10:00:00,BMFBOVESPA:CCRO3,7.229289 +194151,2011-07-04 10:00:00,BMFBOVESPA:CCRO3,7.243162 +194152,2011-07-05 10:00:00,BMFBOVESPA:CCRO3,7.196919 +194153,2011-07-06 10:00:00,BMFBOVESPA:CCRO3,7.124472 +194154,2011-07-07 10:00:00,BMFBOVESPA:CCRO3,6.990368 +194155,2011-07-08 10:00:00,BMFBOVESPA:CCRO3,6.936418 +194156,2011-07-11 10:00:00,BMFBOVESPA:CCRO3,7.075147 +194157,2011-07-12 10:00:00,BMFBOVESPA:CCRO3,6.985744 +194158,2011-07-13 10:00:00,BMFBOVESPA:CCRO3,7.198461 +194159,2011-07-14 10:00:00,BMFBOVESPA:CCRO3,7.200002 +194160,2011-07-15 10:00:00,BMFBOVESPA:CCRO3,7.039693 +194161,2011-07-18 10:00:00,BMFBOVESPA:CCRO3,6.968788 +194162,2011-07-19 10:00:00,BMFBOVESPA:CCRO3,7.025821 +194163,2011-07-20 10:00:00,BMFBOVESPA:CCRO3,6.904048 +194164,2011-07-21 10:00:00,BMFBOVESPA:CCRO3,6.874761 +194165,2011-07-22 10:00:00,BMFBOVESPA:CCRO3,7.001158 +194166,2011-07-25 10:00:00,BMFBOVESPA:CCRO3,6.919462 +194167,2011-07-26 10:00:00,BMFBOVESPA:CCRO3,6.967247 +194168,2011-07-27 10:00:00,BMFBOVESPA:CCRO3,6.968788 +194169,2011-07-28 10:00:00,BMFBOVESPA:CCRO3,7.059732 +194170,2011-07-29 10:00:00,BMFBOVESPA:CCRO3,7.196919 +194171,2011-08-01 10:00:00,BMFBOVESPA:CCRO3,7.090561 +194172,2011-08-02 10:00:00,BMFBOVESPA:CCRO3,7.090561 +194173,2011-08-03 10:00:00,BMFBOVESPA:CCRO3,6.951832 +194174,2011-08-04 10:00:00,BMFBOVESPA:CCRO3,6.674375 +194175,2011-08-05 10:00:00,BMFBOVESPA:CCRO3,6.736033 +194176,2011-08-08 10:00:00,BMFBOVESPA:CCRO3,6.458576 +194177,2011-08-09 10:00:00,BMFBOVESPA:CCRO3,6.65742 +194178,2011-08-10 10:00:00,BMFBOVESPA:CCRO3,6.566475 +194179,2011-08-11 10:00:00,BMFBOVESPA:CCRO3,6.47399 +194180,2011-08-12 10:00:00,BMFBOVESPA:CCRO3,6.794607 +194181,2011-08-15 10:00:00,BMFBOVESPA:CCRO3,6.782275 +194182,2011-08-16 10:00:00,BMFBOVESPA:CCRO3,6.782275 +194183,2011-08-17 10:00:00,BMFBOVESPA:CCRO3,6.945667 +194184,2011-08-18 10:00:00,BMFBOVESPA:CCRO3,7.013489 +194185,2011-08-19 10:00:00,BMFBOVESPA:CCRO3,7.136803 +194186,2011-08-22 10:00:00,BMFBOVESPA:CCRO3,7.018113 +194187,2011-08-23 10:00:00,BMFBOVESPA:CCRO3,7.067439 +194188,2011-08-24 10:00:00,BMFBOVESPA:CCRO3,7.187671 +194189,2011-08-25 10:00:00,BMFBOVESPA:CCRO3,7.059732 +194190,2011-08-26 10:00:00,BMFBOVESPA:CCRO3,7.152218 +194191,2011-08-29 10:00:00,BMFBOVESPA:CCRO3,7.244703 +194192,2011-08-30 10:00:00,BMFBOVESPA:CCRO3,7.359574 +194193,2011-08-31 10:00:00,BMFBOVESPA:CCRO3,7.656318 +194194,2011-09-01 10:00:00,BMFBOVESPA:CCRO3,7.895628 +194195,2011-09-02 10:00:00,BMFBOVESPA:CCRO3,7.677058 +194196,2011-09-05 10:00:00,BMFBOVESPA:CCRO3,7.370741 +194197,2011-09-06 10:00:00,BMFBOVESPA:CCRO3,7.626005 +194198,2011-09-08 10:00:00,BMFBOVESPA:CCRO3,7.793522 +194199,2011-09-09 10:00:00,BMFBOVESPA:CCRO3,7.748851 +194200,2011-09-12 10:00:00,BMFBOVESPA:CCRO3,7.530281 +194201,2011-09-13 10:00:00,BMFBOVESPA:CCRO3,7.418603 +194202,2011-09-14 10:00:00,BMFBOVESPA:CCRO3,7.562189 +194203,2011-09-15 10:00:00,BMFBOVESPA:CCRO3,7.410626 +194204,2011-09-16 10:00:00,BMFBOVESPA:CCRO3,7.370741 +194205,2011-09-19 10:00:00,BMFBOVESPA:CCRO3,7.353192 +194206,2011-09-20 10:00:00,BMFBOVESPA:CCRO3,7.30533 +194207,2011-09-21 10:00:00,BMFBOVESPA:CCRO3,7.338833 +194208,2011-09-22 10:00:00,BMFBOVESPA:CCRO3,7.227155 +194209,2011-09-23 10:00:00,BMFBOVESPA:CCRO3,7.161744 +194210,2011-09-26 10:00:00,BMFBOVESPA:CCRO3,7.203225 +194211,2011-09-27 10:00:00,BMFBOVESPA:CCRO3,7.474442 +194212,2011-09-28 10:00:00,BMFBOVESPA:CCRO3,7.354787 +194213,2011-09-29 10:00:00,BMFBOVESPA:CCRO3,7.560594 +194214,2011-09-30 10:00:00,BMFBOVESPA:CCRO3,7.809476 +194215,2011-10-03 10:00:00,BMFBOVESPA:CCRO3,7.729706 +194216,2011-10-04 10:00:00,BMFBOVESPA:CCRO3,7.633982 +194217,2011-10-05 10:00:00,BMFBOVESPA:CCRO3,7.546235 +194218,2011-10-06 10:00:00,BMFBOVESPA:CCRO3,7.511137 +194219,2011-10-07 10:00:00,BMFBOVESPA:CCRO3,7.466465 +194220,2011-10-10 10:00:00,BMFBOVESPA:CCRO3,7.594097 +194221,2011-10-11 10:00:00,BMFBOVESPA:CCRO3,7.552617 +194222,2011-10-13 10:00:00,BMFBOVESPA:CCRO3,7.56538 +194223,2011-10-14 10:00:00,BMFBOVESPA:CCRO3,7.520709 +194224,2011-10-17 09:00:00,BMFBOVESPA:CCRO3,7.498373 +194225,2011-10-18 09:00:00,BMFBOVESPA:CCRO3,7.594097 +194226,2011-10-19 09:00:00,BMFBOVESPA:CCRO3,7.626005 +194227,2011-10-20 09:00:00,BMFBOVESPA:CCRO3,7.538258 +194228,2011-10-21 09:00:00,BMFBOVESPA:CCRO3,7.729706 +194229,2011-10-24 09:00:00,BMFBOVESPA:CCRO3,7.685035 +194230,2011-10-25 09:00:00,BMFBOVESPA:CCRO3,7.40265 +194231,2011-10-26 09:00:00,BMFBOVESPA:CCRO3,7.417008 +194232,2011-10-27 09:00:00,BMFBOVESPA:CCRO3,7.318093 +194233,2011-10-28 09:00:00,BMFBOVESPA:CCRO3,7.496778 +194234,2011-10-31 09:00:00,BMFBOVESPA:CCRO3,7.538258 +194235,2011-11-01 09:00:00,BMFBOVESPA:CCRO3,7.530281 +194236,2011-11-03 09:00:00,BMFBOVESPA:CCRO3,7.58612 +194237,2011-11-04 09:00:00,BMFBOVESPA:CCRO3,7.474442 +194238,2011-11-07 09:00:00,BMFBOVESPA:CCRO3,7.594097 +194239,2011-11-08 09:00:00,BMFBOVESPA:CCRO3,7.538258 +194240,2011-11-09 09:00:00,BMFBOVESPA:CCRO3,7.450511 +194241,2011-11-10 09:00:00,BMFBOVESPA:CCRO3,7.498373 +194242,2011-11-11 09:00:00,BMFBOVESPA:CCRO3,7.472847 +194243,2011-11-14 09:00:00,BMFBOVESPA:CCRO3,7.410626 +194244,2011-11-16 09:00:00,BMFBOVESPA:CCRO3,7.410626 +194245,2011-11-17 09:00:00,BMFBOVESPA:CCRO3,7.314902 +194246,2011-11-18 09:00:00,BMFBOVESPA:CCRO3,7.335643 +194247,2011-11-21 09:00:00,BMFBOVESPA:CCRO3,7.338833 +194248,2011-11-22 09:00:00,BMFBOVESPA:CCRO3,7.30533 +194249,2011-11-23 09:00:00,BMFBOVESPA:CCRO3,7.195247 +194250,2011-11-24 09:00:00,BMFBOVESPA:CCRO3,7.42658 +194251,2011-11-25 09:00:00,BMFBOVESPA:CCRO3,7.498373 +194252,2011-11-28 09:00:00,BMFBOVESPA:CCRO3,7.396268 +194253,2011-11-29 09:00:00,BMFBOVESPA:CCRO3,7.141004 +194254,2011-11-30 09:00:00,BMFBOVESPA:CCRO3,7.370741 +194255,2011-12-01 09:00:00,BMFBOVESPA:CCRO3,7.313307 +194256,2011-12-02 09:00:00,BMFBOVESPA:CCRO3,7.294162 +194257,2011-12-05 09:00:00,BMFBOVESPA:CCRO3,7.370741 +194258,2011-12-06 09:00:00,BMFBOVESPA:CCRO3,7.5239 +194259,2011-12-07 09:00:00,BMFBOVESPA:CCRO3,7.415412 +194260,2011-12-08 09:00:00,BMFBOVESPA:CCRO3,7.511136 +194261,2011-12-09 09:00:00,BMFBOVESPA:CCRO3,7.466465 +194262,2011-12-12 09:00:00,BMFBOVESPA:CCRO3,7.338833 +194263,2011-12-13 09:00:00,BMFBOVESPA:CCRO3,7.243109 +194264,2011-12-14 09:00:00,BMFBOVESPA:CCRO3,7.064425 +194265,2011-12-15 09:00:00,BMFBOVESPA:CCRO3,7.223965 +194266,2011-12-16 09:00:00,BMFBOVESPA:CCRO3,7.511136 +194267,2011-12-19 09:00:00,BMFBOVESPA:CCRO3,7.555808 +194268,2011-12-20 09:00:00,BMFBOVESPA:CCRO3,7.785545 +194269,2011-12-21 09:00:00,BMFBOVESPA:CCRO3,7.760019 +194270,2011-12-22 09:00:00,BMFBOVESPA:CCRO3,7.721729 +194271,2011-12-23 09:00:00,BMFBOVESPA:CCRO3,7.689821 +194272,2011-12-26 09:00:00,BMFBOVESPA:CCRO3,7.657913 +194273,2011-12-27 09:00:00,BMFBOVESPA:CCRO3,7.721729 +194274,2011-12-28 09:00:00,BMFBOVESPA:CCRO3,7.7664 +194275,2011-12-29 09:00:00,BMFBOVESPA:CCRO3,7.798308 +194276,2012-01-02 09:00:00,BMFBOVESPA:CCRO3,7.811071 +194277,2012-01-03 09:00:00,BMFBOVESPA:CCRO3,7.760019 +194278,2012-01-04 09:00:00,BMFBOVESPA:CCRO3,7.64515 +194279,2012-01-05 09:00:00,BMFBOVESPA:CCRO3,7.594097 +194280,2012-01-06 09:00:00,BMFBOVESPA:CCRO3,7.555808 +194281,2012-01-09 09:00:00,BMFBOVESPA:CCRO3,7.626005 +194282,2012-01-10 09:00:00,BMFBOVESPA:CCRO3,7.728111 +194283,2012-01-11 09:00:00,BMFBOVESPA:CCRO3,7.581334 +194284,2012-01-12 09:00:00,BMFBOVESPA:CCRO3,7.357978 +194285,2012-01-13 09:00:00,BMFBOVESPA:CCRO3,7.357978 +194286,2012-01-16 09:00:00,BMFBOVESPA:CCRO3,7.383505 +194287,2012-01-17 09:00:00,BMFBOVESPA:CCRO3,7.428176 +194288,2012-01-18 09:00:00,BMFBOVESPA:CCRO3,7.351597 +194289,2012-01-19 09:00:00,BMFBOVESPA:CCRO3,7.338833 +194290,2012-01-20 09:00:00,BMFBOVESPA:CCRO3,7.409031 +194291,2012-01-23 09:00:00,BMFBOVESPA:CCRO3,7.498373 +194292,2012-01-24 09:00:00,BMFBOVESPA:CCRO3,7.530281 +194293,2012-01-26 09:00:00,BMFBOVESPA:CCRO3,7.657913 +194294,2012-01-27 09:00:00,BMFBOVESPA:CCRO3,7.581334 +194295,2012-01-30 09:00:00,BMFBOVESPA:CCRO3,7.594097 +194296,2012-01-31 09:00:00,BMFBOVESPA:CCRO3,7.760019 +194297,2012-02-01 09:00:00,BMFBOVESPA:CCRO3,8.187585 +194298,2012-02-02 09:00:00,BMFBOVESPA:CCRO3,8.264165 +194299,2012-02-03 09:00:00,BMFBOVESPA:CCRO3,8.155677 +194300,2012-02-06 09:00:00,BMFBOVESPA:CCRO3,8.359888 +194301,2012-02-07 09:00:00,BMFBOVESPA:CCRO3,8.468376 +194302,2012-02-08 09:00:00,BMFBOVESPA:CCRO3,8.417323 +194303,2012-02-09 09:00:00,BMFBOVESPA:CCRO3,8.264165 +194304,2012-02-10 09:00:00,BMFBOVESPA:CCRO3,8.168441 +194305,2012-02-13 09:00:00,BMFBOVESPA:CCRO3,8.276928 +194306,2012-02-14 09:00:00,BMFBOVESPA:CCRO3,8.48752 +194307,2012-02-15 09:00:00,BMFBOVESPA:CCRO3,8.915087 +194308,2012-02-16 09:00:00,BMFBOVESPA:CCRO3,8.781074 +194309,2012-02-17 09:00:00,BMFBOVESPA:CCRO3,8.864034 +194310,2012-02-22 09:00:00,BMFBOVESPA:CCRO3,9.093772 +194311,2012-02-23 09:00:00,BMFBOVESPA:CCRO3,8.742784 +194312,2012-02-24 09:00:00,BMFBOVESPA:CCRO3,8.742784 +194313,2012-02-27 10:00:00,BMFBOVESPA:CCRO3,8.691731 +194314,2012-02-28 10:00:00,BMFBOVESPA:CCRO3,8.781074 +194315,2012-02-29 10:00:00,BMFBOVESPA:CCRO3,8.755547 +194316,2012-03-01 10:00:00,BMFBOVESPA:CCRO3,8.934232 +194317,2012-03-02 10:00:00,BMFBOVESPA:CCRO3,8.876798 +194318,2012-03-05 10:00:00,BMFBOVESPA:CCRO3,8.698113 +194319,2012-03-06 10:00:00,BMFBOVESPA:CCRO3,8.934232 +194320,2012-03-07 10:00:00,BMFBOVESPA:CCRO3,9.138443 +194321,2012-03-08 10:00:00,BMFBOVESPA:CCRO3,9.342654 +194322,2012-03-09 10:00:00,BMFBOVESPA:CCRO3,9.20864 +194323,2012-03-12 10:00:00,BMFBOVESPA:CCRO3,9.100153 +194324,2012-03-13 10:00:00,BMFBOVESPA:CCRO3,9.170351 +194325,2012-03-14 10:00:00,BMFBOVESPA:CCRO3,9.176732 +194326,2012-03-15 10:00:00,BMFBOVESPA:CCRO3,9.189496 +194327,2012-03-16 10:00:00,BMFBOVESPA:CCRO3,9.253312 +194328,2012-03-19 10:00:00,BMFBOVESPA:CCRO3,9.317128 +194329,2012-03-20 10:00:00,BMFBOVESPA:CCRO3,9.28522 +194330,2012-03-21 10:00:00,BMFBOVESPA:CCRO3,9.508575 +194331,2012-03-22 10:00:00,BMFBOVESPA:CCRO3,9.463904 +194332,2012-03-23 10:00:00,BMFBOVESPA:CCRO3,9.444759 +194333,2012-03-26 10:00:00,BMFBOVESPA:CCRO3,9.668115 +194334,2012-03-27 10:00:00,BMFBOVESPA:CCRO3,9.891471 +194335,2012-03-28 10:00:00,BMFBOVESPA:CCRO3,9.572391 +194336,2012-03-29 10:00:00,BMFBOVESPA:CCRO3,9.463904 +194337,2012-03-30 10:00:00,BMFBOVESPA:CCRO3,9.431996 +194338,2012-04-02 10:00:00,BMFBOVESPA:CCRO3,9.770221 +194339,2012-04-03 10:00:00,BMFBOVESPA:CCRO3,9.885089 +194340,2012-04-04 10:00:00,BMFBOVESPA:CCRO3,9.891471 +194341,2012-04-05 10:00:00,BMFBOVESPA:CCRO3,9.987195 +194342,2012-04-09 10:00:00,BMFBOVESPA:CCRO3,9.72555 +194343,2012-04-10 10:00:00,BMFBOVESPA:CCRO3,9.572391 +194344,2012-04-11 10:00:00,BMFBOVESPA:CCRO3,9.553247 +194345,2012-04-12 10:00:00,BMFBOVESPA:CCRO3,9.636207 +194346,2012-04-13 10:00:00,BMFBOVESPA:CCRO3,9.617062 +194347,2012-04-16 10:00:00,BMFBOVESPA:CCRO3,9.768926 +194348,2012-04-17 10:00:00,BMFBOVESPA:CCRO3,9.909855 +194349,2012-04-18 10:00:00,BMFBOVESPA:CCRO3,9.743303 +194350,2012-04-19 10:00:00,BMFBOVESPA:CCRO3,9.736897 +194351,2012-04-20 10:00:00,BMFBOVESPA:CCRO3,9.640809 +194352,2012-04-23 10:00:00,BMFBOVESPA:CCRO3,9.576751 +194353,2012-04-24 10:00:00,BMFBOVESPA:CCRO3,9.576751 +194354,2012-04-25 10:00:00,BMFBOVESPA:CCRO3,9.576751 +194355,2012-04-26 10:00:00,BMFBOVESPA:CCRO3,9.602374 +194356,2012-04-27 10:00:00,BMFBOVESPA:CCRO3,9.570345 +194357,2012-04-30 10:00:00,BMFBOVESPA:CCRO3,9.480663 +194358,2012-05-02 10:00:00,BMFBOVESPA:CCRO3,9.94829 +194359,2012-05-03 10:00:00,BMFBOVESPA:CCRO3,9.807361 +194360,2012-05-04 10:00:00,BMFBOVESPA:CCRO3,10.185307 +194361,2012-05-07 10:00:00,BMFBOVESPA:CCRO3,10.377483 +194362,2012-05-08 10:00:00,BMFBOVESPA:CCRO3,10.153277 +194363,2012-05-09 10:00:00,BMFBOVESPA:CCRO3,9.929072 +194364,2012-05-10 10:00:00,BMFBOVESPA:CCRO3,10.108436 +194365,2012-05-11 10:00:00,BMFBOVESPA:CCRO3,10.02516 +194366,2012-05-14 10:00:00,BMFBOVESPA:CCRO3,9.865014 +194367,2012-05-15 10:00:00,BMFBOVESPA:CCRO3,9.781738 +194368,2012-05-16 10:00:00,BMFBOVESPA:CCRO3,9.800955 +194369,2012-05-17 10:00:00,BMFBOVESPA:CCRO3,10.005943 +194370,2012-05-18 10:00:00,BMFBOVESPA:CCRO3,9.877826 +194371,2012-05-21 10:00:00,BMFBOVESPA:CCRO3,10.313424 +194372,2012-05-22 10:00:00,BMFBOVESPA:CCRO3,9.890637 +194373,2012-05-23 10:00:00,BMFBOVESPA:CCRO3,9.858608 +194374,2012-05-24 10:00:00,BMFBOVESPA:CCRO3,9.519098 +194375,2012-05-25 10:00:00,BMFBOVESPA:CCRO3,9.53191 +194376,2012-05-28 10:00:00,BMFBOVESPA:CCRO3,9.749709 +194377,2012-05-29 10:00:00,BMFBOVESPA:CCRO3,9.76252 +194378,2012-05-30 10:00:00,BMFBOVESPA:CCRO3,9.852202 +194379,2012-05-31 10:00:00,BMFBOVESPA:CCRO3,10.057189 +194380,2012-06-01 10:00:00,BMFBOVESPA:CCRO3,10.089219 +194381,2012-06-04 10:00:00,BMFBOVESPA:CCRO3,10.057189 +194382,2012-06-05 10:00:00,BMFBOVESPA:CCRO3,9.807361 +194383,2012-06-06 10:00:00,BMFBOVESPA:CCRO3,10.217336 +194384,2012-06-08 10:00:00,BMFBOVESPA:CCRO3,10.057189 +194385,2012-06-11 10:00:00,BMFBOVESPA:CCRO3,10.02516 +194386,2012-06-12 10:00:00,BMFBOVESPA:CCRO3,10.242959 +194387,2012-06-13 10:00:00,BMFBOVESPA:CCRO3,10.031566 +194388,2012-06-14 10:00:00,BMFBOVESPA:CCRO3,10.249365 +194389,2012-06-15 10:00:00,BMFBOVESPA:CCRO3,10.313424 +194390,2012-06-18 10:00:00,BMFBOVESPA:CCRO3,10.595282 +194391,2012-06-19 10:00:00,BMFBOVESPA:CCRO3,10.768239 +194392,2012-06-20 10:00:00,BMFBOVESPA:CCRO3,10.42873 +194393,2012-06-21 10:00:00,BMFBOVESPA:CCRO3,10.198118 +194394,2012-06-22 10:00:00,BMFBOVESPA:CCRO3,10.249365 +194395,2012-06-25 10:00:00,BMFBOVESPA:CCRO3,10.127654 +194396,2012-06-26 10:00:00,BMFBOVESPA:CCRO3,10.332641 +194397,2012-06-27 10:00:00,BMFBOVESPA:CCRO3,10.185307 +194398,2012-06-28 10:00:00,BMFBOVESPA:CCRO3,10.255771 +194399,2012-06-29 10:00:00,BMFBOVESPA:CCRO3,10.460758 +194400,2012-07-02 10:00:00,BMFBOVESPA:CCRO3,10.601686 +194401,2012-07-03 10:00:00,BMFBOVESPA:CCRO3,10.665746 +194402,2012-07-04 10:00:00,BMFBOVESPA:CCRO3,10.665746 +194403,2012-07-05 10:00:00,BMFBOVESPA:CCRO3,10.781051 +194404,2012-07-06 10:00:00,BMFBOVESPA:CCRO3,10.582469 +194405,2012-07-10 10:00:00,BMFBOVESPA:CCRO3,10.633716 +194406,2012-07-11 10:00:00,BMFBOVESPA:CCRO3,10.537629 +194407,2012-07-12 10:00:00,BMFBOVESPA:CCRO3,10.377483 +194408,2012-07-13 10:00:00,BMFBOVESPA:CCRO3,10.351859 +194409,2012-07-16 10:00:00,BMFBOVESPA:CCRO3,10.339046 +194410,2012-07-17 10:00:00,BMFBOVESPA:CCRO3,10.377483 +194411,2012-07-18 10:00:00,BMFBOVESPA:CCRO3,10.460758 +194412,2012-07-19 10:00:00,BMFBOVESPA:CCRO3,10.595282 +194413,2012-07-20 10:00:00,BMFBOVESPA:CCRO3,10.492787 +194414,2012-07-23 10:00:00,BMFBOVESPA:CCRO3,10.749022 +194415,2012-07-24 10:00:00,BMFBOVESPA:CCRO3,10.761833 +194416,2012-07-25 10:00:00,BMFBOVESPA:CCRO3,10.845109 +194417,2012-07-26 10:00:00,BMFBOVESPA:CCRO3,11.056503 +194418,2012-07-27 10:00:00,BMFBOVESPA:CCRO3,11.274302 +194419,2012-07-30 10:00:00,BMFBOVESPA:CCRO3,11.319143 +194420,2012-07-31 10:00:00,BMFBOVESPA:CCRO3,10.954009 +194421,2012-08-01 10:00:00,BMFBOVESPA:CCRO3,11.280708 +194422,2012-08-02 10:00:00,BMFBOVESPA:CCRO3,11.402418 +194423,2012-08-03 10:00:00,BMFBOVESPA:CCRO3,11.626624 +194424,2012-08-06 10:00:00,BMFBOVESPA:CCRO3,11.716306 +194425,2012-08-07 10:00:00,BMFBOVESPA:CCRO3,11.428042 +194426,2012-08-08 10:00:00,BMFBOVESPA:CCRO3,11.626624 +194427,2012-08-09 10:00:00,BMFBOVESPA:CCRO3,11.754741 +194428,2012-08-10 10:00:00,BMFBOVESPA:CCRO3,11.921293 +194429,2012-08-13 10:00:00,BMFBOVESPA:CCRO3,12.08144 +194430,2012-08-14 10:00:00,BMFBOVESPA:CCRO3,12.247992 +194431,2012-08-15 10:00:00,BMFBOVESPA:CCRO3,11.86364 +194432,2012-08-16 10:00:00,BMFBOVESPA:CCRO3,11.889263 +194433,2012-08-17 10:00:00,BMFBOVESPA:CCRO3,11.370389 +194434,2012-08-20 10:00:00,BMFBOVESPA:CCRO3,11.306331 +194435,2012-08-21 10:00:00,BMFBOVESPA:CCRO3,11.306331 +194436,2012-08-22 10:00:00,BMFBOVESPA:CCRO3,11.178214 +194437,2012-08-23 10:00:00,BMFBOVESPA:CCRO3,11.338361 +194438,2012-08-24 10:00:00,BMFBOVESPA:CCRO3,11.274302 +194439,2012-08-27 10:00:00,BMFBOVESPA:CCRO3,11.466477 +194440,2012-08-28 10:00:00,BMFBOVESPA:CCRO3,11.325548 +194441,2012-08-29 10:00:00,BMFBOVESPA:CCRO3,11.101344 +194442,2012-08-30 10:00:00,BMFBOVESPA:CCRO3,11.41523 +194443,2012-08-31 10:00:00,BMFBOVESPA:CCRO3,11.684276 +194444,2012-09-03 10:00:00,BMFBOVESPA:CCRO3,11.530536 +194445,2012-09-04 10:00:00,BMFBOVESPA:CCRO3,11.652248 +194446,2012-09-05 10:00:00,BMFBOVESPA:CCRO3,11.850828 +194447,2012-09-06 10:00:00,BMFBOVESPA:CCRO3,11.908481 +194448,2012-09-10 10:00:00,BMFBOVESPA:CCRO3,11.754741 +194449,2012-09-11 10:00:00,BMFBOVESPA:CCRO3,11.562564 +194450,2012-09-12 10:00:00,BMFBOVESPA:CCRO3,10.55044 +194451,2012-09-13 10:00:00,BMFBOVESPA:CCRO3,10.582469 +194452,2012-09-14 10:00:00,BMFBOVESPA:CCRO3,10.774645 +194453,2012-09-17 10:00:00,BMFBOVESPA:CCRO3,11.005256 +194454,2012-09-18 10:00:00,BMFBOVESPA:CCRO3,11.184619 +194455,2012-09-19 10:00:00,BMFBOVESPA:CCRO3,11.370389 +194456,2012-09-20 10:00:00,BMFBOVESPA:CCRO3,11.338361 +194457,2012-09-21 10:00:00,BMFBOVESPA:CCRO3,11.351171 +194458,2012-09-24 10:00:00,BMFBOVESPA:CCRO3,11.479289 +194459,2012-09-25 10:00:00,BMFBOVESPA:CCRO3,11.338361 +194460,2012-09-26 10:00:00,BMFBOVESPA:CCRO3,11.460071 +194461,2012-09-27 10:00:00,BMFBOVESPA:CCRO3,11.428042 +194462,2012-09-28 10:00:00,BMFBOVESPA:CCRO3,11.754741 +194463,2012-10-01 10:00:00,BMFBOVESPA:CCRO3,11.814144 +194464,2012-10-02 10:00:00,BMFBOVESPA:CCRO3,11.635941 +194465,2012-10-03 10:00:00,BMFBOVESPA:CCRO3,11.668942 +194466,2012-10-04 10:00:00,BMFBOVESPA:CCRO3,11.767943 +194467,2012-10-05 10:00:00,BMFBOVESPA:CCRO3,12.038547 +194468,2012-10-08 10:00:00,BMFBOVESPA:CCRO3,11.847145 +194469,2012-10-09 10:00:00,BMFBOVESPA:CCRO3,11.972545 +194470,2012-10-10 10:00:00,BMFBOVESPA:CCRO3,11.880145 +194471,2012-10-11 10:00:00,BMFBOVESPA:CCRO3,11.715143 +194472,2012-10-15 10:00:00,BMFBOVESPA:CCRO3,11.662342 +194473,2012-10-16 10:00:00,BMFBOVESPA:CCRO3,11.741544 +194474,2012-10-17 10:00:00,BMFBOVESPA:CCRO3,11.682143 +194475,2012-10-18 10:00:00,BMFBOVESPA:CCRO3,11.847145 +194476,2012-10-19 10:00:00,BMFBOVESPA:CCRO3,11.794344 +194477,2012-10-22 09:00:00,BMFBOVESPA:CCRO3,11.939545 +194478,2012-10-23 09:00:00,BMFBOVESPA:CCRO3,11.814144 +194479,2012-10-24 09:00:00,BMFBOVESPA:CCRO3,11.847145 +194480,2012-10-25 09:00:00,BMFBOVESPA:CCRO3,11.939545 +194481,2012-10-26 09:00:00,BMFBOVESPA:CCRO3,11.886745 +194482,2012-10-29 09:00:00,BMFBOVESPA:CCRO3,12.012147 +194483,2012-10-30 09:00:00,BMFBOVESPA:CCRO3,12.111147 +194484,2012-10-31 09:00:00,BMFBOVESPA:CCRO3,11.787744 +194485,2012-11-01 09:00:00,BMFBOVESPA:CCRO3,11.807543 +194486,2012-11-05 09:00:00,BMFBOVESPA:CCRO3,11.946145 +194487,2012-11-06 09:00:00,BMFBOVESPA:CCRO3,11.946145 +194488,2012-11-07 09:00:00,BMFBOVESPA:CCRO3,12.111147 +194489,2012-11-08 09:00:00,BMFBOVESPA:CCRO3,12.111147 +194490,2012-11-09 09:00:00,BMFBOVESPA:CCRO3,12.256349 +194491,2012-11-12 09:00:00,BMFBOVESPA:CCRO3,12.111147 +194492,2012-11-13 09:00:00,BMFBOVESPA:CCRO3,12.210149 +194493,2012-11-14 09:00:00,BMFBOVESPA:CCRO3,12.276149 +194494,2012-11-16 09:00:00,BMFBOVESPA:CCRO3,12.342151 +194495,2012-11-19 09:00:00,BMFBOVESPA:CCRO3,12.480752 +194496,2012-11-21 09:00:00,BMFBOVESPA:CCRO3,12.546753 +194497,2012-11-22 09:00:00,BMFBOVESPA:CCRO3,12.35535 +194498,2012-11-23 09:00:00,BMFBOVESPA:CCRO3,12.434551 +194499,2012-11-26 09:00:00,BMFBOVESPA:CCRO3,12.276149 +194500,2012-11-27 09:00:00,BMFBOVESPA:CCRO3,11.979146 +194501,2012-11-28 09:00:00,BMFBOVESPA:CCRO3,12.276149 +194502,2012-11-29 09:00:00,BMFBOVESPA:CCRO3,12.018746 +194503,2012-11-30 09:00:00,BMFBOVESPA:CCRO3,12.117748 +194504,2012-12-03 09:00:00,BMFBOVESPA:CCRO3,12.177149 +194505,2012-12-04 09:00:00,BMFBOVESPA:CCRO3,12.190348 +194506,2012-12-05 09:00:00,BMFBOVESPA:CCRO3,12.084746 +194507,2012-12-06 09:00:00,BMFBOVESPA:CCRO3,12.210149 +194508,2012-12-07 09:00:00,BMFBOVESPA:CCRO3,12.262949 +194509,2012-12-10 09:00:00,BMFBOVESPA:CCRO3,12.427951 +194510,2012-12-11 09:00:00,BMFBOVESPA:CCRO3,12.480752 +194511,2012-12-12 09:00:00,BMFBOVESPA:CCRO3,12.276149 +194512,2012-12-13 09:00:00,BMFBOVESPA:CCRO3,12.223349 +194513,2012-12-14 09:00:00,BMFBOVESPA:CCRO3,12.32235 +194514,2012-12-17 09:00:00,BMFBOVESPA:CCRO3,12.243148 +194515,2012-12-18 09:00:00,BMFBOVESPA:CCRO3,12.342151 +194516,2012-12-19 09:00:00,BMFBOVESPA:CCRO3,12.375151 +194517,2012-12-20 09:00:00,BMFBOVESPA:CCRO3,12.507153 +194518,2012-12-21 09:00:00,BMFBOVESPA:CCRO3,12.401552 +194519,2012-12-26 09:00:00,BMFBOVESPA:CCRO3,12.394952 +194520,2012-12-27 09:00:00,BMFBOVESPA:CCRO3,12.579752 +194521,2012-12-28 09:00:00,BMFBOVESPA:CCRO3,12.837157 +194522,2013-01-02 09:00:00,BMFBOVESPA:CCRO3,12.573152 +194523,2013-01-03 09:00:00,BMFBOVESPA:CCRO3,12.797555 +194524,2013-01-04 09:00:00,BMFBOVESPA:CCRO3,13.120959 +194525,2013-01-07 09:00:00,BMFBOVESPA:CCRO3,13.008758 +194526,2013-01-08 09:00:00,BMFBOVESPA:CCRO3,13.002159 +194527,2013-01-09 09:00:00,BMFBOVESPA:CCRO3,13.021959 +194528,2013-01-10 09:00:00,BMFBOVESPA:CCRO3,13.048359 +194529,2013-01-11 09:00:00,BMFBOVESPA:CCRO3,13.05496 +194530,2013-01-14 09:00:00,BMFBOVESPA:CCRO3,13.074759 +194531,2013-01-15 09:00:00,BMFBOVESPA:CCRO3,13.101159 +194532,2013-01-16 09:00:00,BMFBOVESPA:CCRO3,13.358563 +194533,2013-01-17 09:00:00,BMFBOVESPA:CCRO3,13.272762 +194534,2013-01-18 09:00:00,BMFBOVESPA:CCRO3,13.193561 +194535,2013-01-21 09:00:00,BMFBOVESPA:CCRO3,13.266162 +194536,2013-01-22 09:00:00,BMFBOVESPA:CCRO3,13.530165 +194537,2013-01-23 09:00:00,BMFBOVESPA:CCRO3,13.866769 +194538,2013-01-24 09:00:00,BMFBOVESPA:CCRO3,13.378363 +194539,2013-01-28 09:00:00,BMFBOVESPA:CCRO3,13.371763 +194540,2013-01-29 09:00:00,BMFBOVESPA:CCRO3,13.530165 +194541,2013-01-30 09:00:00,BMFBOVESPA:CCRO3,13.530165 +194542,2013-01-31 09:00:00,BMFBOVESPA:CCRO3,13.563164 +194543,2013-02-01 09:00:00,BMFBOVESPA:CCRO3,13.728166 +194544,2013-02-04 09:00:00,BMFBOVESPA:CCRO3,14.05817 +194545,2013-02-05 09:00:00,BMFBOVESPA:CCRO3,13.860169 +194546,2013-02-06 09:00:00,BMFBOVESPA:CCRO3,14.322175 +194547,2013-02-07 09:00:00,BMFBOVESPA:CCRO3,14.289174 +194548,2013-02-08 09:00:00,BMFBOVESPA:CCRO3,14.104372 +194549,2013-02-13 09:00:00,BMFBOVESPA:CCRO3,14.157173 +194550,2013-02-14 09:00:00,BMFBOVESPA:CCRO3,14.157173 +194551,2013-02-15 09:00:00,BMFBOVESPA:CCRO3,13.437764 +194552,2013-02-18 10:00:00,BMFBOVESPA:CCRO3,13.299162 +194553,2013-02-19 10:00:00,BMFBOVESPA:CCRO3,13.332163 +194554,2013-02-20 10:00:00,BMFBOVESPA:CCRO3,13.431164 +194555,2013-02-21 10:00:00,BMFBOVESPA:CCRO3,13.13416 +194556,2013-02-22 10:00:00,BMFBOVESPA:CCRO3,13.13416 +194557,2013-02-25 10:00:00,BMFBOVESPA:CCRO3,13.13416 +194558,2013-02-26 10:00:00,BMFBOVESPA:CCRO3,13.200161 +194559,2013-02-27 10:00:00,BMFBOVESPA:CCRO3,13.186961 +194560,2013-02-28 10:00:00,BMFBOVESPA:CCRO3,13.101159 +194561,2013-03-01 10:00:00,BMFBOVESPA:CCRO3,13.160561 +194562,2013-03-04 10:00:00,BMFBOVESPA:CCRO3,13.13416 +194563,2013-03-05 10:00:00,BMFBOVESPA:CCRO3,13.048359 +194564,2013-03-06 10:00:00,BMFBOVESPA:CCRO3,12.962557 +194565,2013-03-07 10:00:00,BMFBOVESPA:CCRO3,12.883357 +194566,2013-03-08 10:00:00,BMFBOVESPA:CCRO3,13.015358 +194567,2013-03-11 10:00:00,BMFBOVESPA:CCRO3,13.015358 +194568,2013-03-12 10:00:00,BMFBOVESPA:CCRO3,12.942758 +194569,2013-03-13 10:00:00,BMFBOVESPA:CCRO3,12.936157 +194570,2013-03-14 10:00:00,BMFBOVESPA:CCRO3,12.949358 +194571,2013-03-15 10:00:00,BMFBOVESPA:CCRO3,12.751355 +194572,2013-03-18 10:00:00,BMFBOVESPA:CCRO3,12.738154 +194573,2013-03-19 10:00:00,BMFBOVESPA:CCRO3,12.936157 +194574,2013-03-20 10:00:00,BMFBOVESPA:CCRO3,12.936157 +194575,2013-03-21 10:00:00,BMFBOVESPA:CCRO3,12.837157 +194576,2013-03-22 10:00:00,BMFBOVESPA:CCRO3,12.645754 +194577,2013-03-25 10:00:00,BMFBOVESPA:CCRO3,13.002159 +194578,2013-03-26 10:00:00,BMFBOVESPA:CCRO3,13.094559 +194579,2013-03-27 10:00:00,BMFBOVESPA:CCRO3,13.239761 +194580,2013-03-28 10:00:00,BMFBOVESPA:CCRO3,13.556566 +194581,2013-04-01 10:00:00,BMFBOVESPA:CCRO3,13.450963 +194582,2013-04-02 10:00:00,BMFBOVESPA:CCRO3,13.477364 +194583,2013-04-03 10:00:00,BMFBOVESPA:CCRO3,13.787567 +194584,2013-04-04 10:00:00,BMFBOVESPA:CCRO3,13.530165 +194585,2013-04-05 10:00:00,BMFBOVESPA:CCRO3,13.378363 +194586,2013-04-08 10:00:00,BMFBOVESPA:CCRO3,13.615965 +194587,2013-04-09 10:00:00,BMFBOVESPA:CCRO3,13.417963 +194588,2013-04-10 10:00:00,BMFBOVESPA:CCRO3,13.490565 +194589,2013-04-11 10:00:00,BMFBOVESPA:CCRO3,13.305762 +194590,2013-04-12 10:00:00,BMFBOVESPA:CCRO3,13.06156 +194591,2013-04-15 10:00:00,BMFBOVESPA:CCRO3,12.804156 +194592,2013-04-16 10:00:00,BMFBOVESPA:CCRO3,12.995559 +194593,2013-04-17 10:00:00,BMFBOVESPA:CCRO3,12.870157 +194594,2013-04-18 10:00:00,BMFBOVESPA:CCRO3,12.929557 +194595,2013-04-19 10:00:00,BMFBOVESPA:CCRO3,12.90777 +194596,2013-04-22 10:00:00,BMFBOVESPA:CCRO3,12.960725 +194597,2013-04-23 10:00:00,BMFBOVESPA:CCRO3,13.304932 +194598,2013-04-24 10:00:00,BMFBOVESPA:CCRO3,13.245358 +194599,2013-04-25 10:00:00,BMFBOVESPA:CCRO3,13.165925 +194600,2013-04-26 10:00:00,BMFBOVESPA:CCRO3,12.973964 +194601,2013-04-29 10:00:00,BMFBOVESPA:CCRO3,12.821719 +194602,2013-04-30 10:00:00,BMFBOVESPA:CCRO3,13.093113 +194603,2013-05-02 10:00:00,BMFBOVESPA:CCRO3,13.086493 +194604,2013-05-03 10:00:00,BMFBOVESPA:CCRO3,13.020299 +194605,2013-05-06 10:00:00,BMFBOVESPA:CCRO3,13.099732 +194606,2013-05-07 10:00:00,BMFBOVESPA:CCRO3,13.536611 +194607,2013-05-08 10:00:00,BMFBOVESPA:CCRO3,13.404223 +194608,2013-05-09 10:00:00,BMFBOVESPA:CCRO3,13.503513 +194609,2013-05-10 10:00:00,BMFBOVESPA:CCRO3,13.463797 +194610,2013-05-13 10:00:00,BMFBOVESPA:CCRO3,13.318171 +194611,2013-05-14 10:00:00,BMFBOVESPA:CCRO3,13.32479 +194612,2013-05-15 10:00:00,BMFBOVESPA:CCRO3,13.569707 +194613,2013-05-16 10:00:00,BMFBOVESPA:CCRO3,13.390984 +194614,2013-05-17 10:00:00,BMFBOVESPA:CCRO3,13.516752 +194615,2013-05-20 10:00:00,BMFBOVESPA:CCRO3,13.503513 +194616,2013-05-21 10:00:00,BMFBOVESPA:CCRO3,13.536611 +194617,2013-05-22 10:00:00,BMFBOVESPA:CCRO3,13.357887 +194618,2013-05-23 10:00:00,BMFBOVESPA:CCRO3,13.278454 +194619,2013-05-24 10:00:00,BMFBOVESPA:CCRO3,13.073254 +194620,2013-05-27 10:00:00,BMFBOVESPA:CCRO3,13.10635 +194621,2013-05-28 10:00:00,BMFBOVESPA:CCRO3,13.046776 +194622,2013-05-29 10:00:00,BMFBOVESPA:CCRO3,12.934248 +194623,2013-05-31 10:00:00,BMFBOVESPA:CCRO3,12.934248 +194624,2013-06-03 10:00:00,BMFBOVESPA:CCRO3,12.90777 +194625,2013-06-04 10:00:00,BMFBOVESPA:CCRO3,13.10635 +194626,2013-06-05 10:00:00,BMFBOVESPA:CCRO3,12.973964 +194627,2013-06-06 10:00:00,BMFBOVESPA:CCRO3,12.642995 +194628,2013-06-07 10:00:00,BMFBOVESPA:CCRO3,12.411317 +194629,2013-06-10 10:00:00,BMFBOVESPA:CCRO3,12.292169 +194630,2013-06-11 10:00:00,BMFBOVESPA:CCRO3,12.159782 +194631,2013-06-12 10:00:00,BMFBOVESPA:CCRO3,11.974439 +194632,2013-06-13 10:00:00,BMFBOVESPA:CCRO3,12.093588 +194633,2013-06-14 10:00:00,BMFBOVESPA:CCRO3,11.85529 +194634,2013-06-17 10:00:00,BMFBOVESPA:CCRO3,12.080349 +194635,2013-06-18 10:00:00,BMFBOVESPA:CCRO3,12.020774 +194636,2013-06-19 10:00:00,BMFBOVESPA:CCRO3,11.683187 +194637,2013-06-20 10:00:00,BMFBOVESPA:CCRO3,11.5508 +194638,2013-06-21 10:00:00,BMFBOVESPA:CCRO3,11.127159 +194639,2013-06-24 10:00:00,BMFBOVESPA:CCRO3,10.756475 +194640,2013-06-25 10:00:00,BMFBOVESPA:CCRO3,11.087443 +194641,2013-06-26 10:00:00,BMFBOVESPA:CCRO3,11.332361 +194642,2013-06-27 10:00:00,BMFBOVESPA:CCRO3,11.696425 +194643,2013-06-28 10:00:00,BMFBOVESPA:CCRO3,11.716284 +194644,2013-07-01 10:00:00,BMFBOVESPA:CCRO3,11.477986 +194645,2013-07-02 10:00:00,BMFBOVESPA:CCRO3,11.054347 +194646,2013-07-03 10:00:00,BMFBOVESPA:CCRO3,10.981533 +194647,2013-07-04 10:00:00,BMFBOVESPA:CCRO3,11.00801 +194648,2013-07-05 10:00:00,BMFBOVESPA:CCRO3,11.332361 +194649,2013-07-08 10:00:00,BMFBOVESPA:CCRO3,11.213212 +194650,2013-07-10 10:00:00,BMFBOVESPA:CCRO3,11.153637 +194651,2013-07-11 10:00:00,BMFBOVESPA:CCRO3,11.378696 +194652,2013-07-12 10:00:00,BMFBOVESPA:CCRO3,10.988153 +194653,2013-07-15 10:00:00,BMFBOVESPA:CCRO3,11.12054 +194654,2013-07-16 10:00:00,BMFBOVESPA:CCRO3,11.160257 +194655,2013-07-17 10:00:00,BMFBOVESPA:CCRO3,11.286024 +194656,2013-07-18 10:00:00,BMFBOVESPA:CCRO3,11.451508 +194657,2013-07-19 10:00:00,BMFBOVESPA:CCRO3,11.44489 +194658,2013-07-22 10:00:00,BMFBOVESPA:CCRO3,11.484606 +194659,2013-07-23 10:00:00,BMFBOVESPA:CCRO3,11.44489 +194660,2013-07-24 10:00:00,BMFBOVESPA:CCRO3,11.583896 +194661,2013-07-25 10:00:00,BMFBOVESPA:CCRO3,11.842051 +194662,2013-07-26 10:00:00,BMFBOVESPA:CCRO3,11.815574 +194663,2013-07-29 10:00:00,BMFBOVESPA:CCRO3,11.828813 +194664,2013-07-30 10:00:00,BMFBOVESPA:CCRO3,11.914865 +194665,2013-07-31 10:00:00,BMFBOVESPA:CCRO3,11.848671 +194666,2013-08-01 10:00:00,BMFBOVESPA:CCRO3,11.881768 +194667,2013-08-02 10:00:00,BMFBOVESPA:CCRO3,11.808955 +194668,2013-08-05 10:00:00,BMFBOVESPA:CCRO3,11.74938 +194669,2013-08-06 10:00:00,BMFBOVESPA:CCRO3,11.65009 +194670,2013-08-07 10:00:00,BMFBOVESPA:CCRO3,11.398553 +194671,2013-08-08 10:00:00,BMFBOVESPA:CCRO3,11.385316 +194672,2013-08-09 10:00:00,BMFBOVESPA:CCRO3,11.696425 +194673,2013-08-12 10:00:00,BMFBOVESPA:CCRO3,11.451508 +194674,2013-08-13 10:00:00,BMFBOVESPA:CCRO3,11.709665 +194675,2013-08-14 10:00:00,BMFBOVESPA:CCRO3,11.504463 +194676,2013-08-15 10:00:00,BMFBOVESPA:CCRO3,11.266166 +194677,2013-08-16 10:00:00,BMFBOVESPA:CCRO3,11.213212 +194678,2013-08-19 10:00:00,BMFBOVESPA:CCRO3,11.53756 +194679,2013-08-20 10:00:00,BMFBOVESPA:CCRO3,11.319121 +194680,2013-08-21 10:00:00,BMFBOVESPA:CCRO3,11.186734 +194681,2013-08-22 10:00:00,BMFBOVESPA:CCRO3,11.286024 +194682,2013-08-23 10:00:00,BMFBOVESPA:CCRO3,11.378696 +194683,2013-08-26 10:00:00,BMFBOVESPA:CCRO3,11.378696 +194684,2013-08-27 10:00:00,BMFBOVESPA:CCRO3,11.246308 +194685,2013-08-28 10:00:00,BMFBOVESPA:CCRO3,11.385316 +194686,2013-08-29 10:00:00,BMFBOVESPA:CCRO3,11.5508 +194687,2013-08-30 10:00:00,BMFBOVESPA:CCRO3,11.484606 +194688,2013-09-02 10:00:00,BMFBOVESPA:CCRO3,11.517702 +194689,2013-09-03 10:00:00,BMFBOVESPA:CCRO3,11.44489 +194690,2013-09-04 10:00:00,BMFBOVESPA:CCRO3,11.511082 +194691,2013-09-05 10:00:00,BMFBOVESPA:CCRO3,11.65009 +194692,2013-09-06 10:00:00,BMFBOVESPA:CCRO3,11.822194 +194693,2013-09-09 10:00:00,BMFBOVESPA:CCRO3,12.040633 +194694,2013-09-10 10:00:00,BMFBOVESPA:CCRO3,11.941343 +194695,2013-09-11 10:00:00,BMFBOVESPA:CCRO3,12.06049 +194696,2013-09-12 10:00:00,BMFBOVESPA:CCRO3,12.179639 +194697,2013-09-13 10:00:00,BMFBOVESPA:CCRO3,12.179639 +194698,2013-09-16 10:00:00,BMFBOVESPA:CCRO3,11.914865 +194699,2013-09-17 10:00:00,BMFBOVESPA:CCRO3,11.868529 +194700,2013-09-18 10:00:00,BMFBOVESPA:CCRO3,12.378221 +194701,2013-09-19 10:00:00,BMFBOVESPA:CCRO3,12.503988 +194702,2013-09-20 10:00:00,BMFBOVESPA:CCRO3,12.093588 +194703,2013-09-23 10:00:00,BMFBOVESPA:CCRO3,12.086968 +194704,2013-09-24 10:00:00,BMFBOVESPA:CCRO3,12.206117 +194705,2013-09-25 10:00:00,BMFBOVESPA:CCRO3,12.047253 +194706,2013-09-26 10:00:00,BMFBOVESPA:CCRO3,11.987678 +194707,2013-09-27 10:00:00,BMFBOVESPA:CCRO3,12.17337 +194708,2013-09-30 10:00:00,BMFBOVESPA:CCRO3,11.932653 +194709,2013-10-01 10:00:00,BMFBOVESPA:CCRO3,12.338432 +194710,2013-10-02 10:00:00,BMFBOVESPA:CCRO3,12.34531 +194711,2013-10-03 10:00:00,BMFBOVESPA:CCRO3,12.111471 +194712,2013-10-04 10:00:00,BMFBOVESPA:CCRO3,12.290289 +194713,2013-10-07 10:00:00,BMFBOVESPA:CCRO3,12.276533 +194714,2013-10-08 10:00:00,BMFBOVESPA:CCRO3,12.310921 +194715,2013-10-09 10:00:00,BMFBOVESPA:CCRO3,12.400331 +194716,2013-10-10 10:00:00,BMFBOVESPA:CCRO3,12.441596 +194717,2013-10-11 10:00:00,BMFBOVESPA:CCRO3,12.469106 +194718,2013-10-14 10:00:00,BMFBOVESPA:CCRO3,12.37282 +194719,2013-10-15 10:00:00,BMFBOVESPA:CCRO3,12.20088 +194720,2013-10-16 10:00:00,BMFBOVESPA:CCRO3,12.08396 +194721,2013-10-17 10:00:00,BMFBOVESPA:CCRO3,12.207757 +194722,2013-10-18 10:00:00,BMFBOVESPA:CCRO3,12.228391 +194723,2013-10-21 09:00:00,BMFBOVESPA:CCRO3,12.34531 +194724,2013-10-22 09:00:00,BMFBOVESPA:CCRO3,12.696067 +194725,2013-10-23 09:00:00,BMFBOVESPA:CCRO3,12.647924 +194726,2013-10-24 09:00:00,BMFBOVESPA:CCRO3,12.751089 +194727,2013-10-25 09:00:00,BMFBOVESPA:CCRO3,12.902396 +194728,2013-10-28 09:00:00,BMFBOVESPA:CCRO3,12.895518 +194729,2013-10-29 09:00:00,BMFBOVESPA:CCRO3,12.812986 +194730,2013-10-30 09:00:00,BMFBOVESPA:CCRO3,12.83362 +194731,2013-10-31 09:00:00,BMFBOVESPA:CCRO3,12.812986 +194732,2013-11-01 09:00:00,BMFBOVESPA:CCRO3,12.475983 +194733,2013-11-04 09:00:00,BMFBOVESPA:CCRO3,12.654802 +194734,2013-11-05 09:00:00,BMFBOVESPA:CCRO3,12.379697 +194735,2013-11-06 09:00:00,BMFBOVESPA:CCRO3,12.097715 +194736,2013-11-07 09:00:00,BMFBOVESPA:CCRO3,12.17337 +194737,2013-11-08 09:00:00,BMFBOVESPA:CCRO3,12.138981 +194738,2013-11-11 09:00:00,BMFBOVESPA:CCRO3,12.152736 +194739,2013-11-12 09:00:00,BMFBOVESPA:CCRO3,12.20088 +194740,2013-11-13 09:00:00,BMFBOVESPA:CCRO3,12.310921 +194741,2013-11-14 09:00:00,BMFBOVESPA:CCRO3,12.242145 +194742,2013-11-18 09:00:00,BMFBOVESPA:CCRO3,12.579149 +194743,2013-11-19 09:00:00,BMFBOVESPA:CCRO3,12.620414 +194744,2013-11-21 09:00:00,BMFBOVESPA:CCRO3,12.551638 +194745,2013-11-22 09:00:00,BMFBOVESPA:CCRO3,12.709823 +194746,2013-11-25 09:00:00,BMFBOVESPA:CCRO3,12.826742 +194747,2013-11-26 09:00:00,BMFBOVESPA:CCRO3,12.874885 +194748,2013-11-27 09:00:00,BMFBOVESPA:CCRO3,12.723578 +194749,2013-11-28 09:00:00,BMFBOVESPA:CCRO3,12.757965 +194750,2013-11-29 09:00:00,BMFBOVESPA:CCRO3,12.723578 +194751,2013-12-02 09:00:00,BMFBOVESPA:CCRO3,12.482862 +194752,2013-12-03 09:00:00,BMFBOVESPA:CCRO3,12.077082 +194753,2013-12-04 09:00:00,BMFBOVESPA:CCRO3,12.008306 +194754,2013-12-05 09:00:00,BMFBOVESPA:CCRO3,12.104593 +194755,2013-12-06 09:00:00,BMFBOVESPA:CCRO3,11.973918 +194756,2013-12-09 09:00:00,BMFBOVESPA:CCRO3,12.228391 +194757,2013-12-10 09:00:00,BMFBOVESPA:CCRO3,12.028939 +194758,2013-12-11 09:00:00,BMFBOVESPA:CCRO3,11.753835 +194759,2013-12-12 09:00:00,BMFBOVESPA:CCRO3,11.691936 +194760,2013-12-13 09:00:00,BMFBOVESPA:CCRO3,11.705692 +194761,2013-12-16 09:00:00,BMFBOVESPA:CCRO3,11.650671 +194762,2013-12-17 09:00:00,BMFBOVESPA:CCRO3,11.788222 +194763,2013-12-18 09:00:00,BMFBOVESPA:CCRO3,11.691936 +194764,2013-12-19 09:00:00,BMFBOVESPA:CCRO3,12.235268 +194765,2013-12-20 09:00:00,BMFBOVESPA:CCRO3,12.022062 +194766,2013-12-23 09:00:00,BMFBOVESPA:CCRO3,12.035817 +194767,2013-12-26 09:00:00,BMFBOVESPA:CCRO3,11.932653 +194768,2013-12-27 09:00:00,BMFBOVESPA:CCRO3,12.097715 +194769,2013-12-30 09:00:00,BMFBOVESPA:CCRO3,12.221512 +194770,2014-01-02 09:00:00,BMFBOVESPA:CCRO3,11.973918 +194771,2014-01-03 09:00:00,BMFBOVESPA:CCRO3,11.91202 +194772,2014-01-06 09:00:00,BMFBOVESPA:CCRO3,11.760713 +194773,2014-01-07 09:00:00,BMFBOVESPA:CCRO3,11.630038 +194774,2014-01-08 09:00:00,BMFBOVESPA:CCRO3,11.554384 +194775,2014-01-09 09:00:00,BMFBOVESPA:CCRO3,11.141728 +194776,2014-01-10 09:00:00,BMFBOVESPA:CCRO3,11.258648 +194777,2014-01-13 09:00:00,BMFBOVESPA:CCRO3,11.07983 +194778,2014-01-14 09:00:00,BMFBOVESPA:CCRO3,11.072952 +194779,2014-01-15 09:00:00,BMFBOVESPA:CCRO3,11.086707 +194780,2014-01-16 09:00:00,BMFBOVESPA:CCRO3,11.299913 +194781,2014-01-17 09:00:00,BMFBOVESPA:CCRO3,11.348056 +194782,2014-01-20 09:00:00,BMFBOVESPA:CCRO3,11.416832 +194783,2014-01-21 09:00:00,BMFBOVESPA:CCRO3,11.348056 +194784,2014-01-22 09:00:00,BMFBOVESPA:CCRO3,11.458098 +194785,2014-01-23 09:00:00,BMFBOVESPA:CCRO3,11.231137 +194786,2014-01-24 09:00:00,BMFBOVESPA:CCRO3,11.004175 +194787,2014-01-27 09:00:00,BMFBOVESPA:CCRO3,11.017931 +194788,2014-01-28 09:00:00,BMFBOVESPA:CCRO3,10.949155 +194789,2014-01-29 09:00:00,BMFBOVESPA:CCRO3,10.832235 +194790,2014-01-30 09:00:00,BMFBOVESPA:CCRO3,10.639662 +194791,2014-01-31 09:00:00,BMFBOVESPA:CCRO3,10.687805 +194792,2014-02-03 09:00:00,BMFBOVESPA:CCRO3,10.337047 +194793,2014-02-04 09:00:00,BMFBOVESPA:CCRO3,10.632785 +194794,2014-02-05 09:00:00,BMFBOVESPA:CCRO3,10.33017 +194795,2014-02-06 09:00:00,BMFBOVESPA:CCRO3,10.550253 +194796,2014-02-07 09:00:00,BMFBOVESPA:CCRO3,10.591519 +194797,2014-02-10 09:00:00,BMFBOVESPA:CCRO3,10.378313 +194798,2014-02-11 09:00:00,BMFBOVESPA:CCRO3,10.522743 +194799,2014-02-12 09:00:00,BMFBOVESPA:CCRO3,10.591519 +194800,2014-02-13 09:00:00,BMFBOVESPA:CCRO3,10.515865 +194801,2014-02-14 09:00:00,BMFBOVESPA:CCRO3,10.729071 +194802,2014-02-17 10:00:00,BMFBOVESPA:CCRO3,10.81848 +194803,2014-02-18 10:00:00,BMFBOVESPA:CCRO3,10.412701 +194804,2014-02-19 10:00:00,BMFBOVESPA:CCRO3,10.632785 +194805,2014-02-20 10:00:00,BMFBOVESPA:CCRO3,10.729071 +194806,2014-02-21 10:00:00,BMFBOVESPA:CCRO3,10.4746 +194807,2014-02-24 10:00:00,BMFBOVESPA:CCRO3,10.625907 +194808,2014-02-25 10:00:00,BMFBOVESPA:CCRO3,10.694683 +194809,2014-02-26 10:00:00,BMFBOVESPA:CCRO3,11.059196 +194810,2014-02-27 10:00:00,BMFBOVESPA:CCRO3,11.416832 +194811,2014-02-28 10:00:00,BMFBOVESPA:CCRO3,11.059196 +194812,2014-03-05 10:00:00,BMFBOVESPA:CCRO3,11.162361 +194813,2014-03-06 10:00:00,BMFBOVESPA:CCRO3,11.62316 +194814,2014-03-07 10:00:00,BMFBOVESPA:CCRO3,11.182993 +194815,2014-03-10 10:00:00,BMFBOVESPA:CCRO3,10.887256 +194816,2014-03-11 10:00:00,BMFBOVESPA:CCRO3,11.127972 +194817,2014-03-12 10:00:00,BMFBOVESPA:CCRO3,11.141728 +194818,2014-03-13 10:00:00,BMFBOVESPA:CCRO3,11.072952 +194819,2014-03-14 10:00:00,BMFBOVESPA:CCRO3,11.052319 +194820,2014-03-17 10:00:00,BMFBOVESPA:CCRO3,11.134851 +194821,2014-03-18 10:00:00,BMFBOVESPA:CCRO3,11.554384 +194822,2014-03-19 10:00:00,BMFBOVESPA:CCRO3,11.554384 +194823,2014-03-20 10:00:00,BMFBOVESPA:CCRO3,11.382443 +194824,2014-03-21 10:00:00,BMFBOVESPA:CCRO3,11.354934 +194825,2014-03-24 10:00:00,BMFBOVESPA:CCRO3,11.588772 +194826,2014-03-25 10:00:00,BMFBOVESPA:CCRO3,11.609404 +194827,2014-03-26 10:00:00,BMFBOVESPA:CCRO3,11.561261 +194828,2014-03-27 10:00:00,BMFBOVESPA:CCRO3,11.760713 +194829,2014-03-28 10:00:00,BMFBOVESPA:CCRO3,11.905142 +194830,2014-03-31 10:00:00,BMFBOVESPA:CCRO3,11.980796 +194831,2014-04-01 10:00:00,BMFBOVESPA:CCRO3,11.657549 +194832,2014-04-02 10:00:00,BMFBOVESPA:CCRO3,11.829489 +194833,2014-04-03 10:00:00,BMFBOVESPA:CCRO3,12.035817 +194834,2014-04-04 10:00:00,BMFBOVESPA:CCRO3,11.630038 +194835,2014-04-07 10:00:00,BMFBOVESPA:CCRO3,11.554384 +194836,2014-04-08 10:00:00,BMFBOVESPA:CCRO3,11.746957 +194837,2014-04-09 10:00:00,BMFBOVESPA:CCRO3,11.960163 +194838,2014-04-10 10:00:00,BMFBOVESPA:CCRO3,11.829489 +194839,2014-04-11 10:00:00,BMFBOVESPA:CCRO3,12.207757 +194840,2014-04-14 10:00:00,BMFBOVESPA:CCRO3,12.028939 +194841,2014-04-15 10:00:00,BMFBOVESPA:CCRO3,11.863877 +194842,2014-04-16 10:00:00,BMFBOVESPA:CCRO3,12.075776 +194843,2014-04-17 10:00:00,BMFBOVESPA:CCRO3,12.248287 +194844,2014-04-22 10:00:00,BMFBOVESPA:CCRO3,12.337992 +194845,2014-04-23 10:00:00,BMFBOVESPA:CCRO3,12.227585 +194846,2014-04-24 10:00:00,BMFBOVESPA:CCRO3,12.289689 +194847,2014-04-25 10:00:00,BMFBOVESPA:CCRO3,12.14478 +194848,2014-04-28 10:00:00,BMFBOVESPA:CCRO3,12.227585 +194849,2014-04-29 10:00:00,BMFBOVESPA:CCRO3,12.048173 +194850,2014-04-30 10:00:00,BMFBOVESPA:CCRO3,12.041274 +194851,2014-05-02 10:00:00,BMFBOVESPA:CCRO3,12.372495 +194852,2014-05-05 10:00:00,BMFBOVESPA:CCRO3,12.4415 +194853,2014-05-06 10:00:00,BMFBOVESPA:CCRO3,12.255187 +194854,2014-05-07 10:00:00,BMFBOVESPA:CCRO3,12.331093 +194855,2014-05-08 10:00:00,BMFBOVESPA:CCRO3,12.317291 +194856,2014-05-09 10:00:00,BMFBOVESPA:CCRO3,12.351793 +194857,2014-05-12 10:00:00,BMFBOVESPA:CCRO3,12.489802 +194858,2014-05-13 10:00:00,BMFBOVESPA:CCRO3,12.434599 +194859,2014-05-14 10:00:00,BMFBOVESPA:CCRO3,12.406997 +194860,2014-05-15 10:00:00,BMFBOVESPA:CCRO3,12.469101 +194861,2014-05-16 10:00:00,BMFBOVESPA:CCRO3,12.579508 +194862,2014-05-19 10:00:00,BMFBOVESPA:CCRO3,12.282788 +194863,2014-05-20 10:00:00,BMFBOVESPA:CCRO3,12.179282 +194864,2014-05-21 10:00:00,BMFBOVESPA:CCRO3,12.372495 +194865,2014-05-22 10:00:00,BMFBOVESPA:CCRO3,12.476001 +194866,2014-05-23 10:00:00,BMFBOVESPA:CCRO3,12.248287 +194867,2014-05-26 10:00:00,BMFBOVESPA:CCRO3,12.406997 +194868,2014-05-27 10:00:00,BMFBOVESPA:CCRO3,12.14478 +194869,2014-05-28 10:00:00,BMFBOVESPA:CCRO3,12.158582 +194870,2014-05-29 10:00:00,BMFBOVESPA:CCRO3,12.213785 +194871,2014-05-30 10:00:00,BMFBOVESPA:CCRO3,12.124079 +194872,2014-06-02 10:00:00,BMFBOVESPA:CCRO3,12.117178 +194873,2014-06-03 10:00:00,BMFBOVESPA:CCRO3,12.248287 +194874,2014-06-04 10:00:00,BMFBOVESPA:CCRO3,12.331093 +194875,2014-06-05 10:00:00,BMFBOVESPA:CCRO3,12.199984 +194876,2014-06-06 10:00:00,BMFBOVESPA:CCRO3,12.4484 +194877,2014-06-09 10:00:00,BMFBOVESPA:CCRO3,12.689914 +194878,2014-06-10 10:00:00,BMFBOVESPA:CCRO3,12.896929 +194879,2014-06-11 10:00:00,BMFBOVESPA:CCRO3,12.800322 +194880,2014-06-13 10:00:00,BMFBOVESPA:CCRO3,12.841726 +194881,2014-06-16 10:00:00,BMFBOVESPA:CCRO3,12.952132 +194882,2014-06-17 10:00:00,BMFBOVESPA:CCRO3,13.048738 +194883,2014-06-18 10:00:00,BMFBOVESPA:CCRO3,12.896929 +194884,2014-06-20 10:00:00,BMFBOVESPA:CCRO3,12.807222 +194885,2014-06-23 10:00:00,BMFBOVESPA:CCRO3,12.648512 +194886,2014-06-24 10:00:00,BMFBOVESPA:CCRO3,12.77272 +194887,2014-06-25 10:00:00,BMFBOVESPA:CCRO3,12.593309 +194888,2014-06-26 10:00:00,BMFBOVESPA:CCRO3,12.600209 +194889,2014-06-27 10:00:00,BMFBOVESPA:CCRO3,12.455299 +194890,2014-06-30 10:00:00,BMFBOVESPA:CCRO3,12.420798 +194891,2014-07-01 10:00:00,BMFBOVESPA:CCRO3,12.476001 +194892,2014-07-02 10:00:00,BMFBOVESPA:CCRO3,12.420798 +194893,2014-07-03 10:00:00,BMFBOVESPA:CCRO3,12.489802 +194894,2014-07-04 10:00:00,BMFBOVESPA:CCRO3,12.600209 +194895,2014-07-07 10:00:00,BMFBOVESPA:CCRO3,12.620911 +194896,2014-07-08 10:00:00,BMFBOVESPA:CCRO3,12.738218 +194897,2014-07-10 10:00:00,BMFBOVESPA:CCRO3,12.752019 +194898,2014-07-11 10:00:00,BMFBOVESPA:CCRO3,12.834824 +194899,2014-07-14 10:00:00,BMFBOVESPA:CCRO3,13.06944 +194900,2014-07-15 10:00:00,BMFBOVESPA:CCRO3,12.965934 +194901,2014-07-16 10:00:00,BMFBOVESPA:CCRO3,13.028036 +194902,2014-07-17 10:00:00,BMFBOVESPA:CCRO3,12.814123 +194903,2014-07-18 10:00:00,BMFBOVESPA:CCRO3,13.08324 +194904,2014-07-21 10:00:00,BMFBOVESPA:CCRO3,13.241951 +194905,2014-07-22 10:00:00,BMFBOVESPA:CCRO3,13.38686 +194906,2014-07-23 10:00:00,BMFBOVESPA:CCRO3,13.276453 +194907,2014-07-24 10:00:00,BMFBOVESPA:CCRO3,12.862426 +194908,2014-07-25 10:00:00,BMFBOVESPA:CCRO3,12.938331 +194909,2014-07-28 10:00:00,BMFBOVESPA:CCRO3,12.834824 +194910,2014-07-29 10:00:00,BMFBOVESPA:CCRO3,12.593309 +194911,2014-07-30 10:00:00,BMFBOVESPA:CCRO3,12.558807 +194912,2014-07-31 10:00:00,BMFBOVESPA:CCRO3,12.310391 +194913,2014-08-01 10:00:00,BMFBOVESPA:CCRO3,12.317291 +194914,2014-08-04 10:00:00,BMFBOVESPA:CCRO3,12.413897 +194915,2014-08-05 10:00:00,BMFBOVESPA:CCRO3,12.255187 +194916,2014-08-06 10:00:00,BMFBOVESPA:CCRO3,12.455299 +194917,2014-08-07 10:00:00,BMFBOVESPA:CCRO3,12.489802 +194918,2014-08-08 10:00:00,BMFBOVESPA:CCRO3,12.262088 +194919,2014-08-11 10:00:00,BMFBOVESPA:CCRO3,12.117178 +194920,2014-08-12 10:00:00,BMFBOVESPA:CCRO3,12.517403 +194921,2014-08-13 10:00:00,BMFBOVESPA:CCRO3,12.213785 +194922,2014-08-14 10:00:00,BMFBOVESPA:CCRO3,12.193083 +194923,2014-08-15 10:00:00,BMFBOVESPA:CCRO3,12.400096 +194924,2014-08-18 10:00:00,BMFBOVESPA:CCRO3,12.696816 +194925,2014-08-19 10:00:00,BMFBOVESPA:CCRO3,12.931431 +194926,2014-08-20 10:00:00,BMFBOVESPA:CCRO3,12.972833 +194927,2014-08-21 10:00:00,BMFBOVESPA:CCRO3,12.972833 +194928,2014-08-22 10:00:00,BMFBOVESPA:CCRO3,12.972833 +194929,2014-08-25 10:00:00,BMFBOVESPA:CCRO3,13.172946 +194930,2014-08-26 10:00:00,BMFBOVESPA:CCRO3,13.38686 +194931,2014-08-27 10:00:00,BMFBOVESPA:CCRO3,13.724981 +194932,2014-08-28 10:00:00,BMFBOVESPA:CCRO3,13.573172 +194933,2014-08-29 10:00:00,BMFBOVESPA:CCRO3,13.980298 +194934,2014-09-01 10:00:00,BMFBOVESPA:CCRO3,14.235614 +194935,2014-09-02 10:00:00,BMFBOVESPA:CCRO3,14.559935 +194936,2014-09-03 10:00:00,BMFBOVESPA:CCRO3,14.214913 +194937,2014-09-04 10:00:00,BMFBOVESPA:CCRO3,13.828489 +194938,2014-09-05 10:00:00,BMFBOVESPA:CCRO3,13.690479 +194939,2014-09-08 10:00:00,BMFBOVESPA:CCRO3,13.193648 +194940,2014-09-09 10:00:00,BMFBOVESPA:CCRO3,13.041838 +194941,2014-09-10 10:00:00,BMFBOVESPA:CCRO3,13.055639 +194942,2014-09-11 10:00:00,BMFBOVESPA:CCRO3,13.110842 +194943,2014-09-12 10:00:00,BMFBOVESPA:CCRO3,12.655413 +194944,2014-09-15 10:00:00,BMFBOVESPA:CCRO3,12.890028 +194945,2014-09-16 10:00:00,BMFBOVESPA:CCRO3,13.055639 +194946,2014-09-17 10:00:00,BMFBOVESPA:CCRO3,13.055639 +194947,2014-09-18 10:00:00,BMFBOVESPA:CCRO3,12.406997 +194948,2014-09-19 10:00:00,BMFBOVESPA:CCRO3,12.752019 +194949,2014-09-22 10:00:00,BMFBOVESPA:CCRO3,12.427698 +194950,2014-09-23 10:00:00,BMFBOVESPA:CCRO3,12.517403 +194951,2014-09-24 10:00:00,BMFBOVESPA:CCRO3,12.593309 +194952,2014-09-25 10:00:00,BMFBOVESPA:CCRO3,12.075776 +194953,2014-09-26 10:00:00,BMFBOVESPA:CCRO3,12.386296 +194954,2014-09-29 10:00:00,BMFBOVESPA:CCRO3,11.908443 +194955,2014-09-30 10:00:00,BMFBOVESPA:CCRO3,12.07394 +194956,2014-10-01 10:00:00,BMFBOVESPA:CCRO3,11.534282 +194957,2014-10-02 10:00:00,BMFBOVESPA:CCRO3,11.994789 +194958,2014-10-03 10:00:00,BMFBOVESPA:CCRO3,12.577619 +194959,2014-10-06 10:00:00,BMFBOVESPA:CCRO3,13.405094 +194960,2014-10-07 10:00:00,BMFBOVESPA:CCRO3,13.318749 +194961,2014-10-08 10:00:00,BMFBOVESPA:CCRO3,13.066909 +194962,2014-10-09 10:00:00,BMFBOVESPA:CCRO3,12.966173 +194963,2014-10-10 10:00:00,BMFBOVESPA:CCRO3,12.412124 +194964,2014-10-13 10:00:00,BMFBOVESPA:CCRO3,12.68555 +194965,2014-10-14 10:00:00,BMFBOVESPA:CCRO3,12.635182 +194966,2014-10-15 10:00:00,BMFBOVESPA:CCRO3,12.368953 +194967,2014-10-16 10:00:00,BMFBOVESPA:CCRO3,11.944421 +194968,2014-10-17 10:00:00,BMFBOVESPA:CCRO3,12.462493 +194969,2014-10-20 09:00:00,BMFBOVESPA:CCRO3,12.41932 +194970,2014-10-21 09:00:00,BMFBOVESPA:CCRO3,11.980398 +194971,2014-10-22 09:00:00,BMFBOVESPA:CCRO3,11.966007 +194972,2014-10-23 09:00:00,BMFBOVESPA:CCRO3,11.116946 +194973,2014-10-24 09:00:00,BMFBOVESPA:CCRO3,11.440741 +194974,2014-10-27 09:00:00,BMFBOVESPA:CCRO3,11.83649 +194975,2014-10-28 09:00:00,BMFBOVESPA:CCRO3,12.59201 +194976,2014-10-29 09:00:00,BMFBOVESPA:CCRO3,12.361756 +194977,2014-10-30 09:00:00,BMFBOVESPA:CCRO3,12.915806 +194978,2014-10-31 09:00:00,BMFBOVESPA:CCRO3,13.275577 +194979,2014-11-03 09:00:00,BMFBOVESPA:CCRO3,12.894219 +194980,2014-11-04 09:00:00,BMFBOVESPA:CCRO3,13.016541 +194981,2014-11-05 09:00:00,BMFBOVESPA:CCRO3,12.563228 +194982,2014-11-06 09:00:00,BMFBOVESPA:CCRO3,12.095525 +194983,2014-11-07 09:00:00,BMFBOVESPA:CCRO3,12.520056 +194984,2014-11-10 09:00:00,BMFBOVESPA:CCRO3,12.268215 +194985,2014-11-11 09:00:00,BMFBOVESPA:CCRO3,12.232239 +194986,2014-11-12 09:00:00,BMFBOVESPA:CCRO3,12.304193 +194987,2014-11-13 09:00:00,BMFBOVESPA:CCRO3,12.016376 +194988,2014-11-14 09:00:00,BMFBOVESPA:CCRO3,11.591846 +194989,2014-11-17 09:00:00,BMFBOVESPA:CCRO3,11.5055 +194990,2014-11-18 09:00:00,BMFBOVESPA:CCRO3,11.692581 +194991,2014-11-19 09:00:00,BMFBOVESPA:CCRO3,12.376148 +194992,2014-11-21 09:00:00,BMFBOVESPA:CCRO3,12.865436 +194993,2014-11-24 09:00:00,BMFBOVESPA:CCRO3,12.613597 +194994,2014-11-25 09:00:00,BMFBOVESPA:CCRO3,12.160284 +194995,2014-11-26 09:00:00,BMFBOVESPA:CCRO3,12.714333 +194996,2014-11-27 09:00:00,BMFBOVESPA:CCRO3,12.951782 +194997,2014-11-28 09:00:00,BMFBOVESPA:CCRO3,12.699942 +194998,2014-12-01 09:00:00,BMFBOVESPA:CCRO3,11.944421 +194999,2014-12-02 09:00:00,BMFBOVESPA:CCRO3,11.692581 +195000,2014-12-03 09:00:00,BMFBOVESPA:CCRO3,11.548672 +195001,2014-12-04 09:00:00,BMFBOVESPA:CCRO3,11.498304 +195002,2014-12-05 09:00:00,BMFBOVESPA:CCRO3,11.548672 +195003,2014-12-08 09:00:00,BMFBOVESPA:CCRO3,11.260855 +195004,2014-12-09 09:00:00,BMFBOVESPA:CCRO3,11.001819 +195005,2014-12-10 09:00:00,BMFBOVESPA:CCRO3,11.116946 +195006,2014-12-11 09:00:00,BMFBOVESPA:CCRO3,10.92267 +195007,2014-12-12 09:00:00,BMFBOVESPA:CCRO3,10.60607 +195008,2014-12-15 09:00:00,BMFBOVESPA:CCRO3,10.642048 +195009,2014-12-16 09:00:00,BMFBOVESPA:CCRO3,10.318253 +195010,2014-12-17 09:00:00,BMFBOVESPA:CCRO3,11.01621 +195011,2014-12-18 09:00:00,BMFBOVESPA:CCRO3,10.807543 +195012,2014-12-19 09:00:00,BMFBOVESPA:CCRO3,11.152923 +195013,2014-12-22 09:00:00,BMFBOVESPA:CCRO3,11.239269 +195014,2014-12-23 09:00:00,BMFBOVESPA:CCRO3,11.318418 +195015,2014-12-26 09:00:00,BMFBOVESPA:CCRO3,11.296832 +195016,2014-12-29 09:00:00,BMFBOVESPA:CCRO3,11.397568 +195017,2014-12-30 09:00:00,BMFBOVESPA:CCRO3,11.088165 +195018,2015-01-02 09:00:00,BMFBOVESPA:CCRO3,10.59168 +195019,2015-01-05 09:00:00,BMFBOVESPA:CCRO3,10.289471 +195020,2015-01-06 09:00:00,BMFBOVESPA:CCRO3,10.440575 +195021,2015-01-07 09:00:00,BMFBOVESPA:CCRO3,11.224878 +195022,2015-01-08 09:00:00,BMFBOVESPA:CCRO3,11.354396 +195023,2015-01-09 09:00:00,BMFBOVESPA:CCRO3,11.188901 +195024,2015-01-12 09:00:00,BMFBOVESPA:CCRO3,11.080969 +195025,2015-01-13 09:00:00,BMFBOVESPA:CCRO3,11.332809 +195026,2015-01-14 09:00:00,BMFBOVESPA:CCRO3,11.555867 +195027,2015-01-15 09:00:00,BMFBOVESPA:CCRO3,11.635018 +195028,2015-01-16 09:00:00,BMFBOVESPA:CCRO3,12.016376 +195029,2015-01-19 09:00:00,BMFBOVESPA:CCRO3,11.656605 +195030,2015-01-20 09:00:00,BMFBOVESPA:CCRO3,11.670994 +195031,2015-01-21 09:00:00,BMFBOVESPA:CCRO3,11.944421 +195032,2015-01-22 09:00:00,BMFBOVESPA:CCRO3,11.642213 +195033,2015-01-23 09:00:00,BMFBOVESPA:CCRO3,11.692581 +195034,2015-01-26 09:00:00,BMFBOVESPA:CCRO3,11.368786 +195035,2015-01-27 09:00:00,BMFBOVESPA:CCRO3,11.692581 +195036,2015-01-28 09:00:00,BMFBOVESPA:CCRO3,11.858076 +195037,2015-01-29 09:00:00,BMFBOVESPA:CCRO3,11.83649 +195038,2015-01-30 09:00:00,BMFBOVESPA:CCRO3,10.994624 +195039,2015-02-02 09:00:00,BMFBOVESPA:CCRO3,11.25366 +195040,2015-02-03 09:00:00,BMFBOVESPA:CCRO3,11.67819 +195041,2015-02-04 09:00:00,BMFBOVESPA:CCRO3,11.620627 +195042,2015-02-05 09:00:00,BMFBOVESPA:CCRO3,11.714168 +195043,2015-02-06 09:00:00,BMFBOVESPA:CCRO3,11.462327 +195044,2015-02-09 09:00:00,BMFBOVESPA:CCRO3,11.462327 +195045,2015-02-10 09:00:00,BMFBOVESPA:CCRO3,11.210487 +195046,2015-02-11 09:00:00,BMFBOVESPA:CCRO3,11.145728 +195047,2015-02-12 09:00:00,BMFBOVESPA:CCRO3,11.25366 +195048,2015-02-13 09:00:00,BMFBOVESPA:CCRO3,11.764535 +195049,2015-02-18 09:00:00,BMFBOVESPA:CCRO3,11.922835 +195050,2015-02-19 09:00:00,BMFBOVESPA:CCRO3,11.83649 +195051,2015-02-20 09:00:00,BMFBOVESPA:CCRO3,11.944421 +195052,2015-02-23 10:00:00,BMFBOVESPA:CCRO3,12.001985 +195053,2015-02-24 10:00:00,BMFBOVESPA:CCRO3,12.088329 +195054,2015-02-25 10:00:00,BMFBOVESPA:CCRO3,11.987594 +195055,2015-02-26 10:00:00,BMFBOVESPA:CCRO3,11.85088 +195056,2015-02-27 10:00:00,BMFBOVESPA:CCRO3,11.994789 +195057,2015-03-02 10:00:00,BMFBOVESPA:CCRO3,11.548672 +195058,2015-03-03 10:00:00,BMFBOVESPA:CCRO3,11.340005 +195059,2015-03-04 10:00:00,BMFBOVESPA:CCRO3,10.929865 +195060,2015-03-05 10:00:00,BMFBOVESPA:CCRO3,11.138533 +195061,2015-03-06 10:00:00,BMFBOVESPA:CCRO3,10.829129 +195062,2015-03-09 10:00:00,BMFBOVESPA:CCRO3,10.138367 +195063,2015-03-10 10:00:00,BMFBOVESPA:CCRO3,10.519725 +195064,2015-03-11 10:00:00,BMFBOVESPA:CCRO3,10.577289 +195065,2015-03-12 10:00:00,BMFBOVESPA:CCRO3,10.60607 +195066,2015-03-13 10:00:00,BMFBOVESPA:CCRO3,10.109585 +195067,2015-03-16 10:00:00,BMFBOVESPA:CCRO3,10.670829 +195068,2015-03-17 10:00:00,BMFBOVESPA:CCRO3,10.958647 +195069,2015-03-18 10:00:00,BMFBOVESPA:CCRO3,11.491109 +195070,2015-03-19 10:00:00,BMFBOVESPA:CCRO3,11.152923 +195071,2015-03-20 10:00:00,BMFBOVESPA:CCRO3,11.670994 +195072,2015-03-23 10:00:00,BMFBOVESPA:CCRO3,11.944421 +195073,2015-03-24 10:00:00,BMFBOVESPA:CCRO3,11.980398 +195074,2015-03-25 10:00:00,BMFBOVESPA:CCRO3,11.980398 +195075,2015-03-26 10:00:00,BMFBOVESPA:CCRO3,11.656605 +195076,2015-03-27 10:00:00,BMFBOVESPA:CCRO3,11.656605 +195077,2015-03-30 10:00:00,BMFBOVESPA:CCRO3,11.915639 +195078,2015-03-31 10:00:00,BMFBOVESPA:CCRO3,11.728557 +195079,2015-04-01 10:00:00,BMFBOVESPA:CCRO3,11.937226 +195080,2015-04-02 10:00:00,BMFBOVESPA:CCRO3,11.800513 +195081,2015-04-06 10:00:00,BMFBOVESPA:CCRO3,11.814903 +195082,2015-04-07 10:00:00,BMFBOVESPA:CCRO3,11.649409 +195083,2015-04-08 10:00:00,BMFBOVESPA:CCRO3,11.721363 +195084,2015-04-09 10:00:00,BMFBOVESPA:CCRO3,11.944421 +195085,2015-04-10 10:00:00,BMFBOVESPA:CCRO3,12.059548 +195086,2015-04-13 10:00:00,BMFBOVESPA:CCRO3,11.858076 +195087,2015-04-14 10:00:00,BMFBOVESPA:CCRO3,11.563063 +195088,2015-04-15 10:00:00,BMFBOVESPA:CCRO3,11.865271 +195089,2015-04-16 10:00:00,BMFBOVESPA:CCRO3,12.052353 +195090,2015-04-17 10:00:00,BMFBOVESPA:CCRO3,11.552065 +195091,2015-04-20 10:00:00,BMFBOVESPA:CCRO3,11.689246 +195092,2015-04-22 10:00:00,BMFBOVESPA:CCRO3,11.703685 +195093,2015-04-23 10:00:00,BMFBOVESPA:CCRO3,11.949166 +195094,2015-04-24 10:00:00,BMFBOVESPA:CCRO3,11.645924 +195095,2015-04-27 10:00:00,BMFBOVESPA:CCRO3,11.472644 +195096,2015-04-28 10:00:00,BMFBOVESPA:CCRO3,11.884186 +195097,2015-04-29 10:00:00,BMFBOVESPA:CCRO3,11.631486 +195098,2015-04-30 10:00:00,BMFBOVESPA:CCRO3,11.985267 +195099,2015-05-04 10:00:00,BMFBOVESPA:CCRO3,11.790326 +195100,2015-05-05 10:00:00,BMFBOVESPA:CCRO3,11.913067 +195101,2015-05-06 10:00:00,BMFBOVESPA:CCRO3,11.775885 +195102,2015-05-07 10:00:00,BMFBOVESPA:CCRO3,11.682025 +195103,2015-05-08 10:00:00,BMFBOVESPA:CCRO3,11.530404 +195104,2015-05-11 10:00:00,BMFBOVESPA:CCRO3,11.118862 +195105,2015-05-12 10:00:00,BMFBOVESPA:CCRO3,11.017782 +195106,2015-05-13 10:00:00,BMFBOVESPA:CCRO3,10.981681 +195107,2015-05-14 10:00:00,BMFBOVESPA:CCRO3,11.407664 +195108,2015-05-15 10:00:00,BMFBOVESPA:CCRO3,11.198283 +195109,2015-05-18 10:00:00,BMFBOVESPA:CCRO3,11.133302 +195110,2015-05-19 10:00:00,BMFBOVESPA:CCRO3,11.169402 +195111,2015-05-20 10:00:00,BMFBOVESPA:CCRO3,10.981681 +195112,2015-05-21 10:00:00,BMFBOVESPA:CCRO3,11.075542 +195113,2015-05-22 10:00:00,BMFBOVESPA:CCRO3,11.053882 +195114,2015-05-25 10:00:00,BMFBOVESPA:CCRO3,10.938361 +195115,2015-05-26 10:00:00,BMFBOVESPA:CCRO3,10.960021 +195116,2015-05-27 10:00:00,BMFBOVESPA:CCRO3,11.118862 +195117,2015-05-28 10:00:00,BMFBOVESPA:CCRO3,11.443764 +195118,2015-05-29 10:00:00,BMFBOVESPA:CCRO3,11.147742 +195119,2015-06-01 10:00:00,BMFBOVESPA:CCRO3,11.443764 +195120,2015-06-02 10:00:00,BMFBOVESPA:CCRO3,11.660365 +195121,2015-06-03 10:00:00,BMFBOVESPA:CCRO3,11.718126 +195122,2015-06-05 10:00:00,BMFBOVESPA:CCRO3,11.234383 +195123,2015-06-08 10:00:00,BMFBOVESPA:CCRO3,11.313803 +195124,2015-06-09 10:00:00,BMFBOVESPA:CCRO3,11.082762 +195125,2015-06-10 10:00:00,BMFBOVESPA:CCRO3,11.191063 +195126,2015-06-11 10:00:00,BMFBOVESPA:CCRO3,11.118862 +195127,2015-06-12 10:00:00,BMFBOVESPA:CCRO3,11.118862 +195128,2015-06-15 10:00:00,BMFBOVESPA:CCRO3,10.974461 +195129,2015-06-16 10:00:00,BMFBOVESPA:CCRO3,10.75786 +195130,2015-06-17 10:00:00,BMFBOVESPA:CCRO3,10.469059 +195131,2015-06-18 10:00:00,BMFBOVESPA:CCRO3,10.65678 +195132,2015-06-19 10:00:00,BMFBOVESPA:CCRO3,10.75786 +195133,2015-06-22 10:00:00,BMFBOVESPA:CCRO3,10.902261 +195134,2015-06-23 10:00:00,BMFBOVESPA:CCRO3,10.591799 +195135,2015-06-24 10:00:00,BMFBOVESPA:CCRO3,10.65678 +195136,2015-06-25 10:00:00,BMFBOVESPA:CCRO3,10.72176 +195137,2015-06-26 10:00:00,BMFBOVESPA:CCRO3,11.118862 +195138,2015-06-29 10:00:00,BMFBOVESPA:CCRO3,10.931141 +195139,2015-06-30 10:00:00,BMFBOVESPA:CCRO3,10.76508 +195140,2015-07-01 10:00:00,BMFBOVESPA:CCRO3,10.923921 +195141,2015-07-02 10:00:00,BMFBOVESPA:CCRO3,11.025002 +195142,2015-07-03 10:00:00,BMFBOVESPA:CCRO3,11.032222 +195143,2015-07-06 10:00:00,BMFBOVESPA:CCRO3,10.923921 +195144,2015-07-07 10:00:00,BMFBOVESPA:CCRO3,10.967241 +195145,2015-07-08 10:00:00,BMFBOVESPA:CCRO3,10.974461 +195146,2015-07-10 10:00:00,BMFBOVESPA:CCRO3,11.212723 +195147,2015-07-13 10:00:00,BMFBOVESPA:CCRO3,11.046662 +195148,2015-07-14 10:00:00,BMFBOVESPA:CCRO3,11.241603 +195149,2015-07-15 10:00:00,BMFBOVESPA:CCRO3,11.277703 +195150,2015-07-16 10:00:00,BMFBOVESPA:CCRO3,11.364344 +195151,2015-07-17 10:00:00,BMFBOVESPA:CCRO3,11.191063 +195152,2015-07-20 10:00:00,BMFBOVESPA:CCRO3,11.097202 +195153,2015-07-21 10:00:00,BMFBOVESPA:CCRO3,11.371564 +195154,2015-07-22 10:00:00,BMFBOVESPA:CCRO3,11.371564 +195155,2015-07-23 10:00:00,BMFBOVESPA:CCRO3,10.866161 +195156,2015-07-24 10:00:00,BMFBOVESPA:CCRO3,10.440178 +195157,2015-07-27 10:00:00,BMFBOVESPA:CCRO3,10.505159 +195158,2015-07-28 10:00:00,BMFBOVESPA:CCRO3,10.404078 +195159,2015-07-29 10:00:00,BMFBOVESPA:CCRO3,10.454618 +195160,2015-07-30 10:00:00,BMFBOVESPA:CCRO3,10.664 +195161,2015-07-31 10:00:00,BMFBOVESPA:CCRO3,10.988901 +195162,2015-08-03 10:00:00,BMFBOVESPA:CCRO3,10.76508 +195163,2015-08-04 10:00:00,BMFBOVESPA:CCRO3,10.7723 +195164,2015-08-05 10:00:00,BMFBOVESPA:CCRO3,10.519599 +195165,2015-08-06 10:00:00,BMFBOVESPA:CCRO3,9.963656 +195166,2015-08-07 10:00:00,BMFBOVESPA:CCRO3,9.855355 +195167,2015-08-10 10:00:00,BMFBOVESPA:CCRO3,10.346318 +195168,2015-08-11 10:00:00,BMFBOVESPA:CCRO3,10.613459 +195169,2015-08-12 10:00:00,BMFBOVESPA:CCRO3,10.440178 +195170,2015-08-13 10:00:00,BMFBOVESPA:CCRO3,10.454618 +195171,2015-08-14 10:00:00,BMFBOVESPA:CCRO3,10.129717 +195172,2015-08-17 10:00:00,BMFBOVESPA:CCRO3,10.317438 +195173,2015-08-18 10:00:00,BMFBOVESPA:CCRO3,10.129717 +195174,2015-08-19 10:00:00,BMFBOVESPA:CCRO3,10.223577 +195175,2015-08-20 10:00:00,BMFBOVESPA:CCRO3,10.555699 +195176,2015-08-21 10:00:00,BMFBOVESPA:CCRO3,10.548479 +195177,2015-08-24 10:00:00,BMFBOVESPA:CCRO3,10.064736 +195178,2015-08-25 10:00:00,BMFBOVESPA:CCRO3,10.324658 +195179,2015-08-26 10:00:00,BMFBOVESPA:CCRO3,10.620679 +195180,2015-08-27 10:00:00,BMFBOVESPA:CCRO3,11.082762 +195181,2015-08-28 10:00:00,BMFBOVESPA:CCRO3,11.089982 +195182,2015-08-31 10:00:00,BMFBOVESPA:CCRO3,10.74342 +195183,2015-09-01 10:00:00,BMFBOVESPA:CCRO3,10.194697 +195184,2015-09-02 10:00:00,BMFBOVESPA:CCRO3,10.266897 +195185,2015-09-03 10:00:00,BMFBOVESPA:CCRO3,10.483499 +195186,2015-09-04 10:00:00,BMFBOVESPA:CCRO3,10.144157 +195187,2015-09-08 10:00:00,BMFBOVESPA:CCRO3,9.458253 +195188,2015-09-09 10:00:00,BMFBOVESPA:CCRO3,9.349952 +195189,2015-09-10 10:00:00,BMFBOVESPA:CCRO3,9.284972 +195190,2015-09-11 10:00:00,BMFBOVESPA:CCRO3,9.277752 +195191,2015-09-14 10:00:00,BMFBOVESPA:CCRO3,9.357172 +195192,2015-09-15 10:00:00,BMFBOVESPA:CCRO3,9.508793 +195193,2015-09-16 10:00:00,BMFBOVESPA:CCRO3,9.552113 +195194,2015-09-17 10:00:00,BMFBOVESPA:CCRO3,9.306632 +195195,2015-09-18 10:00:00,BMFBOVESPA:CCRO3,9.02505 +195196,2015-09-21 10:00:00,BMFBOVESPA:CCRO3,8.461887 +195197,2015-09-22 10:00:00,BMFBOVESPA:CCRO3,8.353587 +195198,2015-09-23 10:00:00,BMFBOVESPA:CCRO3,7.942044 +195199,2015-09-24 10:00:00,BMFBOVESPA:CCRO3,8.108105 +195200,2015-09-25 10:00:00,BMFBOVESPA:CCRO3,8.295826 +195201,2015-09-28 10:00:00,BMFBOVESPA:CCRO3,8.216406 +195202,2015-09-29 10:00:00,BMFBOVESPA:CCRO3,8.490767 +195203,2015-09-30 10:00:00,BMFBOVESPA:CCRO3,8.786789 +195204,2015-10-01 10:00:00,BMFBOVESPA:CCRO3,8.375247 +195205,2015-10-02 10:00:00,BMFBOVESPA:CCRO3,8.88065 +195206,2015-10-05 10:00:00,BMFBOVESPA:CCRO3,8.969013 +195207,2015-10-06 10:00:00,BMFBOVESPA:CCRO3,8.856242 +195208,2015-10-07 10:00:00,BMFBOVESPA:CCRO3,9.081783 +195209,2015-10-08 10:00:00,BMFBOVESPA:CCRO3,9.292288 +195210,2015-10-09 10:00:00,BMFBOVESPA:CCRO3,9.547901 +195211,2015-10-13 10:00:00,BMFBOVESPA:CCRO3,9.577974 +195212,2015-10-14 10:00:00,BMFBOVESPA:CCRO3,9.32236 +195213,2015-10-15 10:00:00,BMFBOVESPA:CCRO3,9.638118 +195214,2015-10-16 10:00:00,BMFBOVESPA:CCRO3,9.826069 +195215,2015-10-19 09:00:00,BMFBOVESPA:CCRO3,9.886213 +195216,2015-10-20 09:00:00,BMFBOVESPA:CCRO3,9.585492 +195217,2015-10-21 09:00:00,BMFBOVESPA:CCRO3,9.457685 +195218,2015-10-22 09:00:00,BMFBOVESPA:CCRO3,9.59301 +195219,2015-10-23 09:00:00,BMFBOVESPA:CCRO3,9.653154 +195220,2015-10-26 09:00:00,BMFBOVESPA:CCRO3,9.390023 +195221,2015-10-27 09:00:00,BMFBOVESPA:CCRO3,9.24718 +195222,2015-10-28 09:00:00,BMFBOVESPA:CCRO3,9.277252 +195223,2015-10-29 09:00:00,BMFBOVESPA:CCRO3,8.916387 +195224,2015-10-30 09:00:00,BMFBOVESPA:CCRO3,9.111856 +195225,2015-11-03 09:00:00,BMFBOVESPA:CCRO3,9.329878 +195226,2015-11-04 09:00:00,BMFBOVESPA:CCRO3,9.435131 +195227,2015-11-05 09:00:00,BMFBOVESPA:CCRO3,9.758406 +195228,2015-11-06 09:00:00,BMFBOVESPA:CCRO3,9.608046 +195229,2015-11-09 09:00:00,BMFBOVESPA:CCRO3,9.517829 +195230,2015-11-10 09:00:00,BMFBOVESPA:CCRO3,9.683226 +195231,2015-11-11 09:00:00,BMFBOVESPA:CCRO3,9.961393 +195232,2015-11-12 09:00:00,BMFBOVESPA:CCRO3,9.923803 +195233,2015-11-13 09:00:00,BMFBOVESPA:CCRO3,9.826069 +195234,2015-11-16 09:00:00,BMFBOVESPA:CCRO3,9.841105 +195235,2015-11-17 09:00:00,BMFBOVESPA:CCRO3,9.953875 +195236,2015-11-18 09:00:00,BMFBOVESPA:CCRO3,10.224524 +195237,2015-11-19 09:00:00,BMFBOVESPA:CCRO3,10.562836 +195238,2015-11-23 09:00:00,BMFBOVESPA:CCRO3,10.374885 +195239,2015-11-24 09:00:00,BMFBOVESPA:CCRO3,10.517728 +195240,2015-11-25 09:00:00,BMFBOVESPA:CCRO3,10.156862 +195241,2015-11-26 09:00:00,BMFBOVESPA:CCRO3,10.014019 +195242,2015-11-27 09:00:00,BMFBOVESPA:CCRO3,9.901249 +195243,2015-11-30 09:00:00,BMFBOVESPA:CCRO3,9.6306 +195244,2015-12-01 09:00:00,BMFBOVESPA:CCRO3,9.908767 +195245,2015-12-02 09:00:00,BMFBOVESPA:CCRO3,9.946357 +195246,2015-12-03 09:00:00,BMFBOVESPA:CCRO3,10.247078 +195247,2015-12-04 09:00:00,BMFBOVESPA:CCRO3,10.0892 +195248,2015-12-07 09:00:00,BMFBOVESPA:CCRO3,10.066646 +195249,2015-12-08 09:00:00,BMFBOVESPA:CCRO3,9.901249 +195250,2015-12-09 09:00:00,BMFBOVESPA:CCRO3,10.284669 +195251,2015-12-10 09:00:00,BMFBOVESPA:CCRO3,10.254597 +195252,2015-12-11 09:00:00,BMFBOVESPA:CCRO3,10.029056 +195253,2015-12-14 09:00:00,BMFBOVESPA:CCRO3,10.20197 +195254,2015-12-15 09:00:00,BMFBOVESPA:CCRO3,9.946357 +195255,2015-12-16 09:00:00,BMFBOVESPA:CCRO3,10.149344 +195256,2015-12-17 09:00:00,BMFBOVESPA:CCRO3,10.419993 +195257,2015-12-18 09:00:00,BMFBOVESPA:CCRO3,9.695936 +195258,2015-12-21 09:00:00,BMFBOVESPA:CCRO3,9.695936 +195259,2015-12-22 09:00:00,BMFBOVESPA:CCRO3,9.60539 +195260,2015-12-23 09:00:00,BMFBOVESPA:CCRO3,9.809118 +195261,2015-12-28 09:00:00,BMFBOVESPA:CCRO3,9.801573 +195262,2015-12-29 09:00:00,BMFBOVESPA:CCRO3,9.726118 +195263,2015-12-30 09:00:00,BMFBOVESPA:CCRO3,9.469572 +195264,2016-01-04 09:00:00,BMFBOVESPA:CCRO3,9.167753 +195265,2016-01-05 09:00:00,BMFBOVESPA:CCRO3,9.401663 +195266,2016-01-06 09:00:00,BMFBOVESPA:CCRO3,9.273389 +195267,2016-01-07 09:00:00,BMFBOVESPA:CCRO3,8.715024 +195268,2016-01-08 09:00:00,BMFBOVESPA:CCRO3,8.677297 +195269,2016-01-11 09:00:00,BMFBOVESPA:CCRO3,8.579206 +195270,2016-01-12 09:00:00,BMFBOVESPA:CCRO3,8.828206 +195271,2016-01-13 09:00:00,BMFBOVESPA:CCRO3,8.798024 +195272,2016-01-14 09:00:00,BMFBOVESPA:CCRO3,8.790479 +195273,2016-01-15 09:00:00,BMFBOVESPA:CCRO3,8.526387 +195274,2016-01-18 09:00:00,BMFBOVESPA:CCRO3,8.375478 +195275,2016-01-19 09:00:00,BMFBOVESPA:CCRO3,8.715024 +195276,2016-01-20 09:00:00,BMFBOVESPA:CCRO3,8.345296 +195277,2016-01-21 09:00:00,BMFBOVESPA:CCRO3,8.284932 +195278,2016-01-22 09:00:00,BMFBOVESPA:CCRO3,8.40566 +195279,2016-01-26 09:00:00,BMFBOVESPA:CCRO3,8.300023 +195280,2016-01-27 09:00:00,BMFBOVESPA:CCRO3,8.737661 +195281,2016-01-28 09:00:00,BMFBOVESPA:CCRO3,9.054571 +195282,2016-01-29 09:00:00,BMFBOVESPA:CCRO3,9.643118 +195283,2016-02-01 09:00:00,BMFBOVESPA:CCRO3,9.545027 +195284,2016-02-02 09:00:00,BMFBOVESPA:CCRO3,9.099843 +195285,2016-02-03 09:00:00,BMFBOVESPA:CCRO3,9.431844 +195286,2016-02-04 09:00:00,BMFBOVESPA:CCRO3,9.620481 +195287,2016-02-05 09:00:00,BMFBOVESPA:CCRO3,9.809118 +195288,2016-02-10 09:00:00,BMFBOVESPA:CCRO3,9.643118 +195289,2016-02-11 09:00:00,BMFBOVESPA:CCRO3,9.243208 +195290,2016-02-12 09:00:00,BMFBOVESPA:CCRO3,9.130025 +195291,2016-02-15 09:00:00,BMFBOVESPA:CCRO3,9.469572 +195292,2016-02-16 09:00:00,BMFBOVESPA:CCRO3,9.477117 +195293,2016-02-17 09:00:00,BMFBOVESPA:CCRO3,9.454481 +195294,2016-02-18 09:00:00,BMFBOVESPA:CCRO3,9.386572 +195295,2016-02-19 09:00:00,BMFBOVESPA:CCRO3,9.60539 +195296,2016-02-22 10:00:00,BMFBOVESPA:CCRO3,9.733663 +195297,2016-02-23 10:00:00,BMFBOVESPA:CCRO3,9.514845 +195298,2016-02-24 10:00:00,BMFBOVESPA:CCRO3,9.326208 +195299,2016-02-25 10:00:00,BMFBOVESPA:CCRO3,9.484663 +195300,2016-02-26 10:00:00,BMFBOVESPA:CCRO3,9.28848 +195301,2016-02-29 10:00:00,BMFBOVESPA:CCRO3,9.529936 +195302,2016-03-01 10:00:00,BMFBOVESPA:CCRO3,9.763845 +195303,2016-03-02 10:00:00,BMFBOVESPA:CCRO3,9.8393 +195304,2016-03-03 10:00:00,BMFBOVESPA:CCRO3,10.827757 +195305,2016-03-04 10:00:00,BMFBOVESPA:CCRO3,10.752303 +195306,2016-03-07 10:00:00,BMFBOVESPA:CCRO3,10.714575 +195307,2016-03-08 10:00:00,BMFBOVESPA:CCRO3,10.95603 +195308,2016-03-09 10:00:00,BMFBOVESPA:CCRO3,10.729666 +195309,2016-03-10 10:00:00,BMFBOVESPA:CCRO3,11.167304 +195310,2016-03-11 10:00:00,BMFBOVESPA:CCRO3,10.925849 +195311,2016-03-14 10:00:00,BMFBOVESPA:CCRO3,10.880576 +195312,2016-03-15 10:00:00,BMFBOVESPA:CCRO3,10.518393 +195313,2016-03-16 10:00:00,BMFBOVESPA:CCRO3,10.505447 +195314,2016-03-17 10:00:00,BMFBOVESPA:CCRO3,11.067688 +195315,2016-03-18 10:00:00,BMFBOVESPA:CCRO3,11.090794 +195316,2016-03-21 10:00:00,BMFBOVESPA:CCRO3,11.229429 +195317,2016-03-22 10:00:00,BMFBOVESPA:CCRO3,10.936755 +195318,2016-03-23 10:00:00,BMFBOVESPA:CCRO3,10.775015 +195319,2016-03-24 10:00:00,BMFBOVESPA:CCRO3,10.767313 +195320,2016-03-28 10:00:00,BMFBOVESPA:CCRO3,10.898246 +195321,2016-03-29 10:00:00,BMFBOVESPA:CCRO3,10.982967 +195322,2016-03-30 10:00:00,BMFBOVESPA:CCRO3,11.044583 +195323,2016-03-31 10:00:00,BMFBOVESPA:CCRO3,10.805822 +195324,2016-04-01 10:00:00,BMFBOVESPA:CCRO3,11.036881 +195325,2016-04-04 10:00:00,BMFBOVESPA:CCRO3,10.790419 +195326,2016-04-05 10:00:00,BMFBOVESPA:CCRO3,10.87514 +195327,2016-04-06 10:00:00,BMFBOVESPA:CCRO3,10.112648 +195328,2016-04-07 10:00:00,BMFBOVESPA:CCRO3,10.128052 +195329,2016-04-08 10:00:00,BMFBOVESPA:CCRO3,10.551658 +195330,2016-04-11 10:00:00,BMFBOVESPA:CCRO3,10.674889 +195331,2016-04-12 10:00:00,BMFBOVESPA:CCRO3,11.029179 +195332,2016-04-13 10:00:00,BMFBOVESPA:CCRO3,11.437382 +195333,2016-04-14 10:00:00,BMFBOVESPA:CCRO3,11.414276 +195334,2016-04-15 10:00:00,BMFBOVESPA:CCRO3,11.498997 +195335,2016-04-18 10:00:00,BMFBOVESPA:CCRO3,11.706949 +195336,2016-04-19 10:00:00,BMFBOVESPA:CCRO3,11.552911 +195337,2016-04-20 10:00:00,BMFBOVESPA:CCRO3,11.660738 +195338,2016-04-22 10:00:00,BMFBOVESPA:CCRO3,11.59142 +195339,2016-04-25 10:00:00,BMFBOVESPA:CCRO3,11.475891 +195340,2016-04-26 10:00:00,BMFBOVESPA:CCRO3,11.953412 +195341,2016-04-27 10:00:00,BMFBOVESPA:CCRO3,12.022729 +195342,2016-04-28 10:00:00,BMFBOVESPA:CCRO3,12.153662 +195343,2016-04-29 10:00:00,BMFBOVESPA:CCRO3,12.46174 +195344,2016-05-02 10:00:00,BMFBOVESPA:CCRO3,12.253787 +195345,2016-05-03 10:00:00,BMFBOVESPA:CCRO3,12.246085 +195346,2016-05-04 10:00:00,BMFBOVESPA:CCRO3,12.315403 +195347,2016-05-05 10:00:00,BMFBOVESPA:CCRO3,12.369316 +195348,2016-05-06 10:00:00,BMFBOVESPA:CCRO3,12.10745 +195349,2016-05-09 10:00:00,BMFBOVESPA:CCRO3,12.222979 +195350,2016-05-10 10:00:00,BMFBOVESPA:CCRO3,12.477144 +195351,2016-05-11 10:00:00,BMFBOVESPA:CCRO3,12.754413 +195352,2016-05-12 10:00:00,BMFBOVESPA:CCRO3,13.016279 +195353,2016-05-13 10:00:00,BMFBOVESPA:CCRO3,12.785221 +195354,2016-05-16 10:00:00,BMFBOVESPA:CCRO3,12.746711 +195355,2016-05-17 10:00:00,BMFBOVESPA:CCRO3,12.577269 +195356,2016-05-18 10:00:00,BMFBOVESPA:CCRO3,12.307701 +195357,2016-05-19 10:00:00,BMFBOVESPA:CCRO3,12.092046 +195358,2016-05-20 10:00:00,BMFBOVESPA:CCRO3,12.18447 +195359,2016-05-23 10:00:00,BMFBOVESPA:CCRO3,11.860988 +195360,2016-05-24 10:00:00,BMFBOVESPA:CCRO3,11.991921 +195361,2016-05-25 10:00:00,BMFBOVESPA:CCRO3,11.807075 +195362,2016-05-27 10:00:00,BMFBOVESPA:CCRO3,11.783969 +195363,2016-05-30 10:00:00,BMFBOVESPA:CCRO3,11.706949 +195364,2016-05-31 10:00:00,BMFBOVESPA:CCRO3,11.745459 +195365,2016-06-01 10:00:00,BMFBOVESPA:CCRO3,11.976517 +195366,2016-06-02 10:00:00,BMFBOVESPA:CCRO3,11.9072 +195367,2016-06-03 10:00:00,BMFBOVESPA:CCRO3,12.138258 +195368,2016-06-06 10:00:00,BMFBOVESPA:CCRO3,12.215278 +195369,2016-06-07 10:00:00,BMFBOVESPA:CCRO3,12.045835 +195370,2016-06-08 10:00:00,BMFBOVESPA:CCRO3,12.315403 +195371,2016-06-09 10:00:00,BMFBOVESPA:CCRO3,12.307701 +195372,2016-06-10 10:00:00,BMFBOVESPA:CCRO3,12.076643 +195373,2016-06-13 10:00:00,BMFBOVESPA:CCRO3,11.768565 +195374,2016-06-14 10:00:00,BMFBOVESPA:CCRO3,11.737757 +195375,2016-06-15 10:00:00,BMFBOVESPA:CCRO3,11.66844 +195376,2016-06-16 10:00:00,BMFBOVESPA:CCRO3,12.130556 +195377,2016-06-17 10:00:00,BMFBOVESPA:CCRO3,12.015027 +195378,2016-06-20 10:00:00,BMFBOVESPA:CCRO3,12.53876 +195379,2016-06-21 10:00:00,BMFBOVESPA:CCRO3,12.669693 +195380,2016-06-22 10:00:00,BMFBOVESPA:CCRO3,12.430931 +195381,2016-06-23 10:00:00,BMFBOVESPA:CCRO3,12.862241 +195382,2016-06-24 10:00:00,BMFBOVESPA:CCRO3,12.600375 +195383,2016-06-27 10:00:00,BMFBOVESPA:CCRO3,12.392422 +195384,2016-06-28 10:00:00,BMFBOVESPA:CCRO3,12.477144 +195385,2016-06-29 10:00:00,BMFBOVESPA:CCRO3,13.008577 +195386,2016-06-30 10:00:00,BMFBOVESPA:CCRO3,12.939259 +195387,2016-07-01 10:00:00,BMFBOVESPA:CCRO3,13.008577 +195388,2016-07-04 10:00:00,BMFBOVESPA:CCRO3,13.000875 +195389,2016-07-05 10:00:00,BMFBOVESPA:CCRO3,12.554162 +195390,2016-07-06 10:00:00,BMFBOVESPA:CCRO3,12.276893 +195391,2016-07-07 10:00:00,BMFBOVESPA:CCRO3,12.438634 +195392,2016-07-08 10:00:00,BMFBOVESPA:CCRO3,12.785221 +195393,2016-07-11 10:00:00,BMFBOVESPA:CCRO3,12.839135 +195394,2016-07-12 10:00:00,BMFBOVESPA:CCRO3,12.631182 +195395,2016-07-13 10:00:00,BMFBOVESPA:CCRO3,12.407827 +195396,2016-07-14 10:00:00,BMFBOVESPA:CCRO3,12.438634 +195397,2016-07-15 10:00:00,BMFBOVESPA:CCRO3,12.954664 +195398,2016-07-18 10:00:00,BMFBOVESPA:CCRO3,12.931559 +195399,2016-07-19 10:00:00,BMFBOVESPA:CCRO3,13.262741 +195400,2016-07-20 10:00:00,BMFBOVESPA:CCRO3,13.65554 +195401,2016-07-21 10:00:00,BMFBOVESPA:CCRO3,13.909704 +195402,2016-07-22 10:00:00,BMFBOVESPA:CCRO3,13.771069 +195403,2016-07-25 10:00:00,BMFBOVESPA:CCRO3,13.755666 +195404,2016-07-26 10:00:00,BMFBOVESPA:CCRO3,13.709453 +195405,2016-07-27 10:00:00,BMFBOVESPA:CCRO3,13.709453 +195406,2016-07-28 10:00:00,BMFBOVESPA:CCRO3,14.002128 +195407,2016-07-29 10:00:00,BMFBOVESPA:CCRO3,14.425734 +195408,2016-08-01 10:00:00,BMFBOVESPA:CCRO3,14.371821 +195409,2016-08-02 10:00:00,BMFBOVESPA:CCRO3,14.179272 +195410,2016-08-03 10:00:00,BMFBOVESPA:CCRO3,14.52586 +195411,2016-08-04 10:00:00,BMFBOVESPA:CCRO3,14.633687 +195412,2016-08-05 10:00:00,BMFBOVESPA:CCRO3,14.749216 +195413,2016-08-08 10:00:00,BMFBOVESPA:CCRO3,14.102252 +195414,2016-08-09 10:00:00,BMFBOVESPA:CCRO3,13.848089 +195415,2016-08-10 10:00:00,BMFBOVESPA:CCRO3,13.509204 +195416,2016-08-11 10:00:00,BMFBOVESPA:CCRO3,13.863493 +195417,2016-08-12 10:00:00,BMFBOVESPA:CCRO3,13.57082 +195418,2016-08-15 10:00:00,BMFBOVESPA:CCRO3,13.4938 +195419,2016-08-16 10:00:00,BMFBOVESPA:CCRO3,13.57852 +195420,2016-08-17 10:00:00,BMFBOVESPA:CCRO3,13.709453 +195421,2016-08-18 10:00:00,BMFBOVESPA:CCRO3,13.863493 +195422,2016-08-19 10:00:00,BMFBOVESPA:CCRO3,13.801877 +195423,2016-08-22 10:00:00,BMFBOVESPA:CCRO3,13.41678 +195424,2016-08-23 10:00:00,BMFBOVESPA:CCRO3,13.509204 +195425,2016-08-24 10:00:00,BMFBOVESPA:CCRO3,13.709453 +195426,2016-08-25 10:00:00,BMFBOVESPA:CCRO3,13.593925 +195427,2016-08-26 10:00:00,BMFBOVESPA:CCRO3,13.486098 +195428,2016-08-29 10:00:00,BMFBOVESPA:CCRO3,13.516905 +195429,2016-08-30 10:00:00,BMFBOVESPA:CCRO3,13.478396 +195430,2016-08-31 10:00:00,BMFBOVESPA:CCRO3,13.13951 +195431,2016-09-01 10:00:00,BMFBOVESPA:CCRO3,13.709453 +195432,2016-09-02 10:00:00,BMFBOVESPA:CCRO3,14.24859 +195433,2016-09-05 10:00:00,BMFBOVESPA:CCRO3,14.210081 +195434,2016-09-06 10:00:00,BMFBOVESPA:CCRO3,14.287099 +195435,2016-09-08 10:00:00,BMFBOVESPA:CCRO3,14.040637 +195436,2016-09-09 10:00:00,BMFBOVESPA:CCRO3,13.424482 +195437,2016-09-12 10:00:00,BMFBOVESPA:CCRO3,13.701753 +195438,2016-09-13 10:00:00,BMFBOVESPA:CCRO3,12.985472 +195439,2016-09-14 10:00:00,BMFBOVESPA:CCRO3,12.962366 +195440,2016-09-15 10:00:00,BMFBOVESPA:CCRO3,12.97777 +195441,2016-09-16 10:00:00,BMFBOVESPA:CCRO3,12.90075 +195442,2016-09-19 10:00:00,BMFBOVESPA:CCRO3,12.923857 +195443,2016-09-20 10:00:00,BMFBOVESPA:CCRO3,12.762115 +195444,2016-09-21 10:00:00,BMFBOVESPA:CCRO3,12.685095 +195445,2016-09-22 10:00:00,BMFBOVESPA:CCRO3,13.093299 +195446,2016-09-23 10:00:00,BMFBOVESPA:CCRO3,13.016279 +195447,2016-09-26 10:00:00,BMFBOVESPA:CCRO3,12.785221 +195448,2016-09-27 10:00:00,BMFBOVESPA:CCRO3,12.862241 +195449,2016-09-28 10:00:00,BMFBOVESPA:CCRO3,13.270443 +195450,2016-09-29 10:00:00,BMFBOVESPA:CCRO3,12.931559 +195451,2016-09-30 10:00:00,BMFBOVESPA:CCRO3,13.047088 +195452,2016-10-03 10:00:00,BMFBOVESPA:CCRO3,13.239636 +195453,2016-10-04 10:00:00,BMFBOVESPA:CCRO3,13.316656 +195454,2016-10-05 10:00:00,BMFBOVESPA:CCRO3,13.378271 +195455,2016-10-06 10:00:00,BMFBOVESPA:CCRO3,13.154914 +195456,2016-10-07 10:00:00,BMFBOVESPA:CCRO3,13.355165 +195457,2016-10-10 10:00:00,BMFBOVESPA:CCRO3,13.247338 +195458,2016-10-11 10:00:00,BMFBOVESPA:CCRO3,13.301251 +195459,2016-10-13 10:00:00,BMFBOVESPA:CCRO3,12.993174 +195460,2016-10-14 10:00:00,BMFBOVESPA:CCRO3,12.97777 +195461,2016-10-17 09:00:00,BMFBOVESPA:CCRO3,13.478396 +195462,2016-10-18 09:00:00,BMFBOVESPA:CCRO3,13.786473 +195463,2016-10-19 09:00:00,BMFBOVESPA:CCRO3,13.617031 +195464,2016-10-20 09:00:00,BMFBOVESPA:CCRO3,13.478396 +195465,2016-10-21 09:00:00,BMFBOVESPA:CCRO3,13.586222 +195466,2016-10-24 09:00:00,BMFBOVESPA:CCRO3,13.447587 +195467,2016-10-25 09:00:00,BMFBOVESPA:CCRO3,13.439887 +195468,2016-10-26 09:00:00,BMFBOVESPA:CCRO3,13.432185 +195469,2016-10-27 09:00:00,BMFBOVESPA:CCRO3,13.301251 +195470,2016-10-28 09:00:00,BMFBOVESPA:CCRO3,13.409078 +195471,2016-10-31 09:00:00,BMFBOVESPA:CCRO3,13.362867 +195472,2016-11-01 09:00:00,BMFBOVESPA:CCRO3,12.816028 +195473,2016-11-03 09:00:00,BMFBOVESPA:CCRO3,12.446336 +195474,2016-11-04 09:00:00,BMFBOVESPA:CCRO3,12.823731 +195475,2016-11-07 09:00:00,BMFBOVESPA:CCRO3,13.208828 +195476,2016-11-08 09:00:00,BMFBOVESPA:CCRO3,13.247338 +195477,2016-11-09 09:00:00,BMFBOVESPA:CCRO3,12.869942 +195478,2016-11-10 09:00:00,BMFBOVESPA:CCRO3,12.209885 +195479,2016-11-11 09:00:00,BMFBOVESPA:CCRO3,11.206225 +195480,2016-11-14 09:00:00,BMFBOVESPA:CCRO3,11.530241 +195481,2016-11-16 09:00:00,BMFBOVESPA:CCRO3,11.996509 +195482,2016-11-17 09:00:00,BMFBOVESPA:CCRO3,11.838452 +195483,2016-11-18 09:00:00,BMFBOVESPA:CCRO3,11.696201 +195484,2016-11-21 09:00:00,BMFBOVESPA:CCRO3,11.854258 +195485,2016-11-22 09:00:00,BMFBOVESPA:CCRO3,12.170371 +195486,2016-11-23 09:00:00,BMFBOVESPA:CCRO3,11.735715 +195487,2016-11-24 09:00:00,BMFBOVESPA:CCRO3,11.854258 +195488,2016-11-25 09:00:00,BMFBOVESPA:CCRO3,11.822646 +195489,2016-11-28 09:00:00,BMFBOVESPA:CCRO3,11.830549 +195490,2016-11-29 09:00:00,BMFBOVESPA:CCRO3,11.33267 +195491,2016-11-30 09:00:00,BMFBOVESPA:CCRO3,11.625075 +195492,2016-12-01 09:00:00,BMFBOVESPA:CCRO3,10.700443 +195493,2016-12-02 09:00:00,BMFBOVESPA:CCRO3,10.80318 +195494,2016-12-05 09:00:00,BMFBOVESPA:CCRO3,10.929626 +195495,2016-12-06 09:00:00,BMFBOVESPA:CCRO3,11.119294 +195496,2016-12-07 09:00:00,BMFBOVESPA:CCRO3,11.783132 +195497,2016-12-08 09:00:00,BMFBOVESPA:CCRO3,11.482824 +195498,2016-12-09 09:00:00,BMFBOVESPA:CCRO3,11.712007 +195499,2016-12-12 09:00:00,BMFBOVESPA:CCRO3,11.546047 +195500,2016-12-13 09:00:00,BMFBOVESPA:CCRO3,11.798938 +195501,2016-12-14 09:00:00,BMFBOVESPA:CCRO3,11.625075 +195502,2016-12-15 09:00:00,BMFBOVESPA:CCRO3,11.617173 +195503,2016-12-16 09:00:00,BMFBOVESPA:CCRO3,11.546047 +195504,2016-12-19 09:00:00,BMFBOVESPA:CCRO3,11.435407 +195505,2016-12-20 09:00:00,BMFBOVESPA:CCRO3,11.451213 +195506,2016-12-21 09:00:00,BMFBOVESPA:CCRO3,11.949092 +195507,2016-12-22 09:00:00,BMFBOVESPA:CCRO3,12.115051 +195508,2016-12-23 09:00:00,BMFBOVESPA:CCRO3,12.08344 +195509,2016-12-26 09:00:00,BMFBOVESPA:CCRO3,12.186177 +195510,2016-12-27 09:00:00,BMFBOVESPA:CCRO3,12.091343 +195511,2016-12-28 09:00:00,BMFBOVESPA:CCRO3,12.19408 +195512,2016-12-29 09:00:00,BMFBOVESPA:CCRO3,12.61293 +195513,2017-01-02 09:00:00,BMFBOVESPA:CCRO3,12.478582 +195514,2017-01-03 09:00:00,BMFBOVESPA:CCRO3,12.952752 +195515,2017-01-04 09:00:00,BMFBOVESPA:CCRO3,13.039684 +195516,2017-01-05 09:00:00,BMFBOVESPA:CCRO3,13.015974 +195517,2017-01-06 09:00:00,BMFBOVESPA:CCRO3,12.826307 +195518,2017-01-09 09:00:00,BMFBOVESPA:CCRO3,12.960655 +195519,2017-01-10 09:00:00,BMFBOVESPA:CCRO3,12.984364 +195520,2017-01-11 09:00:00,BMFBOVESPA:CCRO3,12.525999 +195521,2017-01-12 09:00:00,BMFBOVESPA:CCRO3,12.770987 +195522,2017-01-13 09:00:00,BMFBOVESPA:CCRO3,12.755181 +195523,2017-01-16 09:00:00,BMFBOVESPA:CCRO3,12.565513 +195524,2017-01-17 09:00:00,BMFBOVESPA:CCRO3,12.446971 +195525,2017-01-18 09:00:00,BMFBOVESPA:CCRO3,12.012315 +195526,2017-01-19 09:00:00,BMFBOVESPA:CCRO3,12.233594 +195527,2017-01-20 09:00:00,BMFBOVESPA:CCRO3,12.288914 +195528,2017-01-23 09:00:00,BMFBOVESPA:CCRO3,12.597125 +195529,2017-01-24 09:00:00,BMFBOVESPA:CCRO3,12.201983 +195530,2017-01-26 09:00:00,BMFBOVESPA:CCRO3,12.502291 +195531,2017-01-27 09:00:00,BMFBOVESPA:CCRO3,12.2494 +195532,2017-01-30 09:00:00,BMFBOVESPA:CCRO3,12.075537 +195533,2017-01-31 09:00:00,BMFBOVESPA:CCRO3,12.257303 +195534,2017-02-01 09:00:00,BMFBOVESPA:CCRO3,12.257303 +195535,2017-02-02 09:00:00,BMFBOVESPA:CCRO3,12.72357 +195536,2017-02-03 09:00:00,BMFBOVESPA:CCRO3,12.755181 +195537,2017-02-06 09:00:00,BMFBOVESPA:CCRO3,12.684055 +195538,2017-02-07 09:00:00,BMFBOVESPA:CCRO3,12.818403 +195539,2017-02-08 09:00:00,BMFBOVESPA:CCRO3,13.047586 +195540,2017-02-09 09:00:00,BMFBOVESPA:CCRO3,13.134518 +195541,2017-02-10 09:00:00,BMFBOVESPA:CCRO3,13.656106 +195542,2017-02-13 09:00:00,BMFBOVESPA:CCRO3,14.185596 +195543,2017-02-14 09:00:00,BMFBOVESPA:CCRO3,14.304138 +195544,2017-02-15 09:00:00,BMFBOVESPA:CCRO3,14.462194 +195545,2017-02-16 09:00:00,BMFBOVESPA:CCRO3,14.580738 +195546,2017-02-17 09:00:00,BMFBOVESPA:CCRO3,14.659765 +195547,2017-02-20 10:00:00,BMFBOVESPA:CCRO3,14.620251 +195548,2017-02-21 10:00:00,BMFBOVESPA:CCRO3,14.659765 +195549,2017-02-22 10:00:00,BMFBOVESPA:CCRO3,14.960073 +195550,2017-02-23 10:00:00,BMFBOVESPA:CCRO3,14.225109 +195551,2017-02-24 10:00:00,BMFBOVESPA:CCRO3,14.296235 +195552,2017-03-01 10:00:00,BMFBOVESPA:CCRO3,14.722987 +195553,2017-03-02 10:00:00,BMFBOVESPA:CCRO3,14.312041 +195554,2017-03-03 10:00:00,BMFBOVESPA:CCRO3,14.383167 +195555,2017-03-06 10:00:00,BMFBOVESPA:CCRO3,14.225109 +195556,2017-03-07 10:00:00,BMFBOVESPA:CCRO3,14.090761 +195557,2017-03-08 10:00:00,BMFBOVESPA:CCRO3,13.829967 +195558,2017-03-09 10:00:00,BMFBOVESPA:CCRO3,13.719328 +195559,2017-03-10 10:00:00,BMFBOVESPA:CCRO3,14.280429 +195560,2017-03-13 10:00:00,BMFBOVESPA:CCRO3,14.209304 +195561,2017-03-14 10:00:00,BMFBOVESPA:CCRO3,13.869481 +195562,2017-03-15 10:00:00,BMFBOVESPA:CCRO3,14.027538 +195563,2017-03-16 10:00:00,BMFBOVESPA:CCRO3,14.193497 +195564,2017-03-17 10:00:00,BMFBOVESPA:CCRO3,14.027538 +195565,2017-03-20 10:00:00,BMFBOVESPA:CCRO3,14.027538 +195566,2017-03-21 10:00:00,BMFBOVESPA:CCRO3,13.750939 +195567,2017-03-22 10:00:00,BMFBOVESPA:CCRO3,13.687716 +195568,2017-03-23 10:00:00,BMFBOVESPA:CCRO3,13.782551 +195569,2017-03-24 10:00:00,BMFBOVESPA:CCRO3,14.082858 +195570,2017-03-27 10:00:00,BMFBOVESPA:CCRO3,14.225109 +195571,2017-03-28 10:00:00,BMFBOVESPA:CCRO3,14.082858 +195572,2017-03-29 10:00:00,BMFBOVESPA:CCRO3,14.296235 +195573,2017-03-30 10:00:00,BMFBOVESPA:CCRO3,14.383167 +195574,2017-03-31 10:00:00,BMFBOVESPA:CCRO3,14.264623 +195575,2017-04-03 10:00:00,BMFBOVESPA:CCRO3,14.288332 +195576,2017-04-04 10:00:00,BMFBOVESPA:CCRO3,14.146081 +195577,2017-04-05 10:00:00,BMFBOVESPA:CCRO3,14.106567 +195578,2017-04-06 10:00:00,BMFBOVESPA:CCRO3,13.908996 +195579,2017-04-07 10:00:00,BMFBOVESPA:CCRO3,14.098664 +195580,2017-04-10 10:00:00,BMFBOVESPA:CCRO3,14.106567 +195581,2017-04-11 10:00:00,BMFBOVESPA:CCRO3,13.89319 +195582,2017-04-12 10:00:00,BMFBOVESPA:CCRO3,14.123402 +195583,2017-04-13 10:00:00,BMFBOVESPA:CCRO3,13.707772 +195584,2017-04-17 10:00:00,BMFBOVESPA:CCRO3,13.987523 +195585,2017-04-18 10:00:00,BMFBOVESPA:CCRO3,13.81168 +195586,2017-04-19 10:00:00,BMFBOVESPA:CCRO3,13.595872 +195587,2017-04-20 10:00:00,BMFBOVESPA:CCRO3,13.683795 +195588,2017-04-24 10:00:00,BMFBOVESPA:CCRO3,13.779708 +195589,2017-04-25 10:00:00,BMFBOVESPA:CCRO3,13.707772 +195590,2017-04-26 10:00:00,BMFBOVESPA:CCRO3,13.739745 +195591,2017-04-27 10:00:00,BMFBOVESPA:CCRO3,13.747738 +195592,2017-04-28 10:00:00,BMFBOVESPA:CCRO3,14.147381 +195593,2017-05-02 10:00:00,BMFBOVESPA:CCRO3,14.403152 +195594,2017-05-03 10:00:00,BMFBOVESPA:CCRO3,14.155372 +195595,2017-05-04 10:00:00,BMFBOVESPA:CCRO3,13.939566 +195596,2017-05-05 10:00:00,BMFBOVESPA:CCRO3,13.875623 +195597,2017-05-08 10:00:00,BMFBOVESPA:CCRO3,13.987523 +195598,2017-05-09 10:00:00,BMFBOVESPA:CCRO3,14.387166 +195599,2017-05-10 10:00:00,BMFBOVESPA:CCRO3,14.547025 +195600,2017-05-11 10:00:00,BMFBOVESPA:CCRO3,14.507059 +195601,2017-05-12 10:00:00,BMFBOVESPA:CCRO3,14.818782 +195602,2017-05-15 10:00:00,BMFBOVESPA:CCRO3,15.186453 +195603,2017-05-16 10:00:00,BMFBOVESPA:CCRO3,15.210433 +195604,2017-05-17 10:00:00,BMFBOVESPA:CCRO3,14.826773 +195605,2017-05-18 10:00:00,BMFBOVESPA:CCRO3,12.708664 +195606,2017-05-19 10:00:00,BMFBOVESPA:CCRO3,13.268165 +195607,2017-05-22 10:00:00,BMFBOVESPA:CCRO3,12.756621 +195608,2017-05-23 10:00:00,BMFBOVESPA:CCRO3,13.044364 +195609,2017-05-24 10:00:00,BMFBOVESPA:CCRO3,13.515943 +195610,2017-05-25 10:00:00,BMFBOVESPA:CCRO3,13.268165 +195611,2017-05-26 10:00:00,BMFBOVESPA:CCRO3,13.595872 +195612,2017-05-29 10:00:00,BMFBOVESPA:CCRO3,13.412037 +195613,2017-05-30 10:00:00,BMFBOVESPA:CCRO3,13.507951 +195614,2017-05-31 10:00:00,BMFBOVESPA:CCRO3,13.252179 +195615,2017-06-01 10:00:00,BMFBOVESPA:CCRO3,13.020386 +195616,2017-06-02 10:00:00,BMFBOVESPA:CCRO3,13.244186 +195617,2017-06-05 10:00:00,BMFBOVESPA:CCRO3,12.988414 +195618,2017-06-06 10:00:00,BMFBOVESPA:CCRO3,13.100313 +195619,2017-06-07 10:00:00,BMFBOVESPA:CCRO3,13.388058 +195620,2017-06-08 10:00:00,BMFBOVESPA:CCRO3,13.148272 +195621,2017-06-09 10:00:00,BMFBOVESPA:CCRO3,13.292142 +195622,2017-06-12 10:00:00,BMFBOVESPA:CCRO3,12.980421 +195623,2017-06-13 10:00:00,BMFBOVESPA:CCRO3,13.124293 +195624,2017-06-14 10:00:00,BMFBOVESPA:CCRO3,13.388058 +195625,2017-06-16 10:00:00,BMFBOVESPA:CCRO3,13.220208 +195626,2017-06-19 10:00:00,BMFBOVESPA:CCRO3,13.539923 +195627,2017-06-20 10:00:00,BMFBOVESPA:CCRO3,13.012393 +195628,2017-06-21 10:00:00,BMFBOVESPA:CCRO3,13.268165 +195629,2017-06-22 10:00:00,BMFBOVESPA:CCRO3,13.228199 +195630,2017-06-23 10:00:00,BMFBOVESPA:CCRO3,13.17225 +195631,2017-06-26 10:00:00,BMFBOVESPA:CCRO3,13.204222 +195632,2017-06-27 10:00:00,BMFBOVESPA:CCRO3,13.068343 +195633,2017-06-28 10:00:00,BMFBOVESPA:CCRO3,13.188236 +195634,2017-06-29 10:00:00,BMFBOVESPA:CCRO3,13.188236 +195635,2017-06-30 10:00:00,BMFBOVESPA:CCRO3,13.507951 +195636,2017-07-03 10:00:00,BMFBOVESPA:CCRO3,13.491964 +195637,2017-07-04 10:00:00,BMFBOVESPA:CCRO3,13.507951 +195638,2017-07-05 10:00:00,BMFBOVESPA:CCRO3,13.47598 +195639,2017-07-06 10:00:00,BMFBOVESPA:CCRO3,13.332107 +195640,2017-07-07 10:00:00,BMFBOVESPA:CCRO3,13.356085 +195641,2017-07-10 10:00:00,BMFBOVESPA:CCRO3,13.507951 +195642,2017-07-11 10:00:00,BMFBOVESPA:CCRO3,13.587879 +195643,2017-07-12 10:00:00,BMFBOVESPA:CCRO3,13.795694 +195644,2017-07-13 10:00:00,BMFBOVESPA:CCRO3,14.227308 +195645,2017-07-14 10:00:00,BMFBOVESPA:CCRO3,14.243295 +195646,2017-07-17 10:00:00,BMFBOVESPA:CCRO3,14.235301 +195647,2017-07-18 10:00:00,BMFBOVESPA:CCRO3,14.20333 +195648,2017-07-19 10:00:00,BMFBOVESPA:CCRO3,14.099422 +195649,2017-07-20 10:00:00,BMFBOVESPA:CCRO3,13.987523 +195650,2017-07-21 10:00:00,BMFBOVESPA:CCRO3,14.075445 +195651,2017-07-24 10:00:00,BMFBOVESPA:CCRO3,14.067452 +195652,2017-07-25 10:00:00,BMFBOVESPA:CCRO3,13.787701 +195653,2017-07-26 10:00:00,BMFBOVESPA:CCRO3,13.587879 +195654,2017-07-27 10:00:00,BMFBOVESPA:CCRO3,13.627843 +195655,2017-07-28 10:00:00,BMFBOVESPA:CCRO3,13.635836 +195656,2017-07-31 10:00:00,BMFBOVESPA:CCRO3,13.651822 +195657,2017-08-01 10:00:00,BMFBOVESPA:CCRO3,13.875623 +195658,2017-08-02 10:00:00,BMFBOVESPA:CCRO3,13.787701 +195659,2017-08-03 10:00:00,BMFBOVESPA:CCRO3,13.643829 +195660,2017-08-04 10:00:00,BMFBOVESPA:CCRO3,13.587879 +195661,2017-08-07 10:00:00,BMFBOVESPA:CCRO3,13.651822 +195662,2017-08-08 10:00:00,BMFBOVESPA:CCRO3,13.571894 +195663,2017-08-09 10:00:00,BMFBOVESPA:CCRO3,13.47598 +195664,2017-08-10 10:00:00,BMFBOVESPA:CCRO3,13.268165 +195665,2017-08-11 10:00:00,BMFBOVESPA:CCRO3,13.108307 +195666,2017-08-14 10:00:00,BMFBOVESPA:CCRO3,13.467986 +195667,2017-08-15 10:00:00,BMFBOVESPA:CCRO3,13.42003 +195668,2017-08-16 10:00:00,BMFBOVESPA:CCRO3,13.691786 +195669,2017-08-17 10:00:00,BMFBOVESPA:CCRO3,13.643829 +195670,2017-08-18 10:00:00,BMFBOVESPA:CCRO3,13.763722 +195671,2017-08-21 10:00:00,BMFBOVESPA:CCRO3,13.659815 +195672,2017-08-22 10:00:00,BMFBOVESPA:CCRO3,13.723758 +195673,2017-08-23 10:00:00,BMFBOVESPA:CCRO3,14.075445 +195674,2017-08-24 10:00:00,BMFBOVESPA:CCRO3,14.187345 +195675,2017-08-25 10:00:00,BMFBOVESPA:CCRO3,14.139388 +195676,2017-08-28 10:00:00,BMFBOVESPA:CCRO3,14.227308 +195677,2017-08-29 10:00:00,BMFBOVESPA:CCRO3,14.147381 +195678,2017-08-30 10:00:00,BMFBOVESPA:CCRO3,13.859637 +195679,2017-08-31 10:00:00,BMFBOVESPA:CCRO3,13.955551 +195680,2017-09-01 10:00:00,BMFBOVESPA:CCRO3,14.027486 +195681,2017-09-04 10:00:00,BMFBOVESPA:CCRO3,13.987523 +195682,2017-09-05 10:00:00,BMFBOVESPA:CCRO3,14.083438 +195683,2017-09-06 10:00:00,BMFBOVESPA:CCRO3,14.091429 +195684,2017-09-08 10:00:00,BMFBOVESPA:CCRO3,14.515052 +195685,2017-09-11 10:00:00,BMFBOVESPA:CCRO3,14.818782 +195686,2017-09-12 10:00:00,BMFBOVESPA:CCRO3,14.746846 +195687,2017-09-13 10:00:00,BMFBOVESPA:CCRO3,14.78681 +195688,2017-09-14 10:00:00,BMFBOVESPA:CCRO3,14.938675 +195689,2017-09-15 10:00:00,BMFBOVESPA:CCRO3,15.362296 +195690,2017-09-18 10:00:00,BMFBOVESPA:CCRO3,15.06656 +195691,2017-09-19 10:00:00,BMFBOVESPA:CCRO3,15.06656 +195692,2017-09-20 10:00:00,BMFBOVESPA:CCRO3,14.866739 +195693,2017-09-21 10:00:00,BMFBOVESPA:CCRO3,14.690895 +195694,2017-09-22 10:00:00,BMFBOVESPA:CCRO3,14.483082 +195695,2017-09-25 10:00:00,BMFBOVESPA:CCRO3,14.331216 +195696,2017-09-26 10:00:00,BMFBOVESPA:CCRO3,14.067452 +195697,2017-09-27 10:00:00,BMFBOVESPA:CCRO3,13.835658 +195698,2017-09-28 10:00:00,BMFBOVESPA:CCRO3,13.915587 +195699,2017-09-29 10:00:00,BMFBOVESPA:CCRO3,14.155372 +195700,2017-10-02 10:00:00,BMFBOVESPA:CCRO3,14.011502 +195701,2017-10-03 10:00:00,BMFBOVESPA:CCRO3,14.227308 +195702,2017-10-04 10:00:00,BMFBOVESPA:CCRO3,14.467095 +195703,2017-10-05 10:00:00,BMFBOVESPA:CCRO3,14.299244 +195704,2017-10-06 10:00:00,BMFBOVESPA:CCRO3,14.003509 +195705,2017-10-09 10:00:00,BMFBOVESPA:CCRO3,13.97953 +195706,2017-10-10 10:00:00,BMFBOVESPA:CCRO3,14.171359 +195707,2017-10-11 10:00:00,BMFBOVESPA:CCRO3,14.475089 +195708,2017-10-13 10:00:00,BMFBOVESPA:CCRO3,14.682903 +195709,2017-10-16 09:00:00,BMFBOVESPA:CCRO3,14.866739 +195710,2017-10-17 09:00:00,BMFBOVESPA:CCRO3,14.906703 +195711,2017-10-18 09:00:00,BMFBOVESPA:CCRO3,15.138497 +195712,2017-10-19 09:00:00,BMFBOVESPA:CCRO3,15.14649 +195713,2017-10-20 09:00:00,BMFBOVESPA:CCRO3,15.055352 +195714,2017-10-23 09:00:00,BMFBOVESPA:CCRO3,14.654422 +195715,2017-10-24 09:00:00,BMFBOVESPA:CCRO3,14.768973 +195716,2017-10-25 09:00:00,BMFBOVESPA:CCRO3,15.235363 +195717,2017-10-26 09:00:00,BMFBOVESPA:CCRO3,14.916254 +195718,2017-10-27 09:00:00,BMFBOVESPA:CCRO3,15.178085 +195719,2017-10-30 09:00:00,BMFBOVESPA:CCRO3,14.768973 +195720,2017-10-31 09:00:00,BMFBOVESPA:CCRO3,14.891708 +195721,2017-11-01 09:00:00,BMFBOVESPA:CCRO3,14.662604 +195722,2017-11-03 09:00:00,BMFBOVESPA:CCRO3,14.572598 +195723,2017-11-06 09:00:00,BMFBOVESPA:CCRO3,14.343497 +195724,2017-11-07 09:00:00,BMFBOVESPA:CCRO3,13.803468 +195725,2017-11-08 09:00:00,BMFBOVESPA:CCRO3,14.024387 +195726,2017-11-09 09:00:00,BMFBOVESPA:CCRO3,13.901654 +195727,2017-11-10 09:00:00,BMFBOVESPA:CCRO3,13.557999 +195728,2017-11-13 09:00:00,BMFBOVESPA:CCRO3,13.508906 +195729,2017-11-14 09:00:00,BMFBOVESPA:CCRO3,13.328897 +195730,2017-11-16 09:00:00,BMFBOVESPA:CCRO3,13.836196 +195731,2017-11-17 09:00:00,BMFBOVESPA:CCRO3,13.967112 +195732,2017-11-21 09:00:00,BMFBOVESPA:CCRO3,13.967112 +195733,2017-11-22 09:00:00,BMFBOVESPA:CCRO3,13.950747 +195734,2017-11-23 09:00:00,BMFBOVESPA:CCRO3,13.74619 +195735,2017-11-24 09:00:00,BMFBOVESPA:CCRO3,13.623457 +195736,2017-11-27 09:00:00,BMFBOVESPA:CCRO3,13.500724 +195737,2017-11-28 09:00:00,BMFBOVESPA:CCRO3,13.402536 +195738,2017-11-29 09:00:00,BMFBOVESPA:CCRO3,13.091611 +195739,2017-11-30 09:00:00,BMFBOVESPA:CCRO3,12.952512 +195740,2017-12-01 09:00:00,BMFBOVESPA:CCRO3,13.459813 +195741,2017-12-04 09:00:00,BMFBOVESPA:CCRO3,13.557999 +195742,2017-12-05 09:00:00,BMFBOVESPA:CCRO3,13.369807 +195743,2017-12-06 09:00:00,BMFBOVESPA:CCRO3,13.427083 +195744,2017-12-07 09:00:00,BMFBOVESPA:CCRO3,13.091611 +195745,2017-12-08 09:00:00,BMFBOVESPA:CCRO3,13.067064 +195746,2017-12-11 09:00:00,BMFBOVESPA:CCRO3,12.968877 +195747,2017-12-12 09:00:00,BMFBOVESPA:CCRO3,13.337078 +195748,2017-12-13 09:00:00,BMFBOVESPA:CCRO3,13.050699 +195749,2017-12-14 09:00:00,BMFBOVESPA:CCRO3,12.69068 +195750,2017-12-15 09:00:00,BMFBOVESPA:CCRO3,12.919783 +195751,2017-12-18 09:00:00,BMFBOVESPA:CCRO3,12.968877 +195752,2017-12-19 09:00:00,BMFBOVESPA:CCRO3,12.682498 +195753,2017-12-20 09:00:00,BMFBOVESPA:CCRO3,12.76432 +195754,2017-12-21 09:00:00,BMFBOVESPA:CCRO3,13.050699 +195755,2017-12-22 09:00:00,BMFBOVESPA:CCRO3,13.009788 +195756,2017-12-26 09:00:00,BMFBOVESPA:CCRO3,13.148887 +195757,2017-12-27 09:00:00,BMFBOVESPA:CCRO3,13.206162 +195758,2017-12-28 09:00:00,BMFBOVESPA:CCRO3,13.214345 +195759,2018-01-02 09:00:00,BMFBOVESPA:CCRO3,13.549816 +195760,2018-01-03 09:00:00,BMFBOVESPA:CCRO3,13.451631 +195761,2018-01-04 09:00:00,BMFBOVESPA:CCRO3,13.500724 +195762,2018-01-05 09:00:00,BMFBOVESPA:CCRO3,13.557999 +195763,2018-01-08 09:00:00,BMFBOVESPA:CCRO3,13.369807 +195764,2018-01-09 09:00:00,BMFBOVESPA:CCRO3,13.37799 +195765,2018-01-10 09:00:00,BMFBOVESPA:CCRO3,13.050699 +195766,2018-01-11 09:00:00,BMFBOVESPA:CCRO3,13.050699 +195767,2018-01-12 09:00:00,BMFBOVESPA:CCRO3,13.140703 +195768,2018-01-15 09:00:00,BMFBOVESPA:CCRO3,13.157069 +195769,2018-01-16 09:00:00,BMFBOVESPA:CCRO3,13.067064 +195770,2018-01-17 09:00:00,BMFBOVESPA:CCRO3,13.124341 +195771,2018-01-18 09:00:00,BMFBOVESPA:CCRO3,13.009788 +195772,2018-01-19 09:00:00,BMFBOVESPA:CCRO3,13.091611 +195773,2018-01-22 09:00:00,BMFBOVESPA:CCRO3,12.87069 +195774,2018-01-23 09:00:00,BMFBOVESPA:CCRO3,12.797049 +195775,2018-01-24 09:00:00,BMFBOVESPA:CCRO3,13.050699 +195776,2018-01-26 09:00:00,BMFBOVESPA:CCRO3,13.091611 +195777,2018-01-29 09:00:00,BMFBOVESPA:CCRO3,12.837961 +195778,2018-01-30 09:00:00,BMFBOVESPA:CCRO3,12.862508 +195779,2018-01-31 09:00:00,BMFBOVESPA:CCRO3,12.821596 +195780,2018-02-01 09:00:00,BMFBOVESPA:CCRO3,12.747956 +195781,2018-02-02 09:00:00,BMFBOVESPA:CCRO3,12.36339 +195782,2018-02-05 09:00:00,BMFBOVESPA:CCRO3,12.175198 +195783,2018-02-06 09:00:00,BMFBOVESPA:CCRO3,12.306114 +195784,2018-02-07 09:00:00,BMFBOVESPA:CCRO3,11.921548 +195785,2018-02-08 09:00:00,BMFBOVESPA:CCRO3,12.044282 +195786,2018-02-09 09:00:00,BMFBOVESPA:CCRO3,12.044282 +195787,2018-02-14 09:00:00,BMFBOVESPA:CCRO3,11.847908 +195788,2018-02-15 09:00:00,BMFBOVESPA:CCRO3,11.987006 +195789,2018-02-16 09:00:00,BMFBOVESPA:CCRO3,11.995188 +195790,2018-02-19 10:00:00,BMFBOVESPA:CCRO3,12.150651 +195791,2018-02-20 10:00:00,BMFBOVESPA:CCRO3,12.18338 +195792,2018-02-21 10:00:00,BMFBOVESPA:CCRO3,12.477941 +195793,2018-02-22 10:00:00,BMFBOVESPA:CCRO3,12.027917 +195794,2018-02-23 10:00:00,BMFBOVESPA:CCRO3,12.052464 +195795,2018-02-26 10:00:00,BMFBOVESPA:CCRO3,10.154181 +195796,2018-02-27 10:00:00,BMFBOVESPA:CCRO3,10.489653 +195797,2018-02-28 10:00:00,BMFBOVESPA:CCRO3,10.391466 +195798,2018-03-01 10:00:00,BMFBOVESPA:CCRO3,10.293279 +195799,2018-03-02 10:00:00,BMFBOVESPA:CCRO3,10.309643 +195800,2018-03-05 10:00:00,BMFBOVESPA:CCRO3,10.219639 +195801,2018-03-06 10:00:00,BMFBOVESPA:CCRO3,9.908713 +195802,2018-03-07 10:00:00,BMFBOVESPA:CCRO3,10.039629 +195803,2018-03-08 10:00:00,BMFBOVESPA:CCRO3,10.105087 +195804,2018-03-09 10:00:00,BMFBOVESPA:CCRO3,10.219639 +195805,2018-03-12 10:00:00,BMFBOVESPA:CCRO3,10.227821 +195806,2018-03-13 10:00:00,BMFBOVESPA:CCRO3,10.424195 +195807,2018-03-14 10:00:00,BMFBOVESPA:CCRO3,10.350555 +195808,2018-03-15 10:00:00,BMFBOVESPA:CCRO3,9.925077 +195809,2018-03-16 10:00:00,BMFBOVESPA:CCRO3,9.982353 +195810,2018-03-19 10:00:00,BMFBOVESPA:CCRO3,9.93326 +195811,2018-03-20 10:00:00,BMFBOVESPA:CCRO3,9.818708 +195812,2018-03-21 10:00:00,BMFBOVESPA:CCRO3,9.982353 +195813,2018-03-22 10:00:00,BMFBOVESPA:CCRO3,10.023264 +195814,2018-03-23 10:00:00,BMFBOVESPA:CCRO3,9.867802 +195815,2018-03-26 10:00:00,BMFBOVESPA:CCRO3,9.695974 +195816,2018-03-27 10:00:00,BMFBOVESPA:CCRO3,9.843255 +195817,2018-03-28 10:00:00,BMFBOVESPA:CCRO3,9.916895 +195818,2018-03-29 10:00:00,BMFBOVESPA:CCRO3,10.227821 +195819,2018-04-02 10:00:00,BMFBOVESPA:CCRO3,9.93326 +195820,2018-04-03 10:00:00,BMFBOVESPA:CCRO3,9.925077 +195821,2018-04-04 10:00:00,BMFBOVESPA:CCRO3,9.82689 +195822,2018-04-05 10:00:00,BMFBOVESPA:CCRO3,10.015082 +195823,2018-04-06 10:00:00,BMFBOVESPA:CCRO3,9.900531 +195824,2018-04-09 10:00:00,BMFBOVESPA:CCRO3,9.843255 +195825,2018-04-10 10:00:00,BMFBOVESPA:CCRO3,9.990535 +195826,2018-04-11 10:00:00,BMFBOVESPA:CCRO3,10.023264 +195827,2018-04-12 10:00:00,BMFBOVESPA:CCRO3,10.383284 +195828,2018-04-13 10:00:00,BMFBOVESPA:CCRO3,10.268732 +195829,2018-04-16 10:00:00,BMFBOVESPA:CCRO3,9.990535 +195830,2018-04-17 10:00:00,BMFBOVESPA:CCRO3,10.10533 +195831,2018-04-18 10:00:00,BMFBOVESPA:CCRO3,9.98889 +195832,2018-04-19 10:00:00,BMFBOVESPA:CCRO3,10.013842 +195833,2018-04-20 10:00:00,BMFBOVESPA:CCRO3,9.905719 +195834,2018-04-23 10:00:00,BMFBOVESPA:CCRO3,10.080379 +195835,2018-04-24 10:00:00,BMFBOVESPA:CCRO3,9.914036 +195836,2018-04-25 10:00:00,BMFBOVESPA:CCRO3,9.681156 +195837,2018-04-26 10:00:00,BMFBOVESPA:CCRO3,9.839182 +195838,2018-04-27 10:00:00,BMFBOVESPA:CCRO3,9.972256 +195839,2018-04-30 10:00:00,BMFBOVESPA:CCRO3,9.947304 +195840,2018-05-02 10:00:00,BMFBOVESPA:CCRO3,9.864133 +195841,2018-05-03 10:00:00,BMFBOVESPA:CCRO3,9.672839 +195842,2018-05-04 10:00:00,BMFBOVESPA:CCRO3,9.805913 +195843,2018-05-07 10:00:00,BMFBOVESPA:CCRO3,9.664522 +195844,2018-05-08 10:00:00,BMFBOVESPA:CCRO3,9.747693 +195845,2018-05-09 10:00:00,BMFBOVESPA:CCRO3,9.706107 +195846,2018-05-10 10:00:00,BMFBOVESPA:CCRO3,9.93067 +195847,2018-05-11 10:00:00,BMFBOVESPA:CCRO3,10.072062 +195848,2018-05-14 10:00:00,BMFBOVESPA:CCRO3,10.10533 +195849,2018-05-15 10:00:00,BMFBOVESPA:CCRO3,9.864133 +195850,2018-05-16 10:00:00,BMFBOVESPA:CCRO3,9.972256 +195851,2018-05-17 10:00:00,BMFBOVESPA:CCRO3,9.473227 +195852,2018-05-18 10:00:00,BMFBOVESPA:CCRO3,9.489861 +195853,2018-05-21 10:00:00,BMFBOVESPA:CCRO3,9.481544 +195854,2018-05-22 10:00:00,BMFBOVESPA:CCRO3,9.46491 +195855,2018-05-23 10:00:00,BMFBOVESPA:CCRO3,9.157176 +195856,2018-05-24 10:00:00,BMFBOVESPA:CCRO3,8.974199 +195857,2018-05-25 10:00:00,BMFBOVESPA:CCRO3,8.816173 +195858,2018-05-28 10:00:00,BMFBOVESPA:CCRO3,8.41695 +195859,2018-05-29 10:00:00,BMFBOVESPA:CCRO3,8.383681 +195860,2018-05-30 10:00:00,BMFBOVESPA:CCRO3,8.566658 +195861,2018-06-01 10:00:00,BMFBOVESPA:CCRO3,8.566658 +195862,2018-06-04 10:00:00,BMFBOVESPA:CCRO3,8.566658 +195863,2018-06-05 10:00:00,BMFBOVESPA:CCRO3,8.134167 +195864,2018-06-06 10:00:00,BMFBOVESPA:CCRO3,8.275558 +195865,2018-06-07 10:00:00,BMFBOVESPA:CCRO3,7.984459 +195866,2018-06-08 10:00:00,BMFBOVESPA:CCRO3,8.24229 +195867,2018-06-11 10:00:00,BMFBOVESPA:CCRO3,8.641513 +195868,2018-06-12 10:00:00,BMFBOVESPA:CCRO3,8.724684 +195869,2018-06-13 10:00:00,BMFBOVESPA:CCRO3,8.982516 +195870,2018-06-14 10:00:00,BMFBOVESPA:CCRO3,8.733001 +195871,2018-06-15 10:00:00,BMFBOVESPA:CCRO3,8.691416 +195872,2018-06-18 10:00:00,BMFBOVESPA:CCRO3,8.807856 +195873,2018-06-19 10:00:00,BMFBOVESPA:CCRO3,8.733001 +195874,2018-06-20 10:00:00,BMFBOVESPA:CCRO3,8.483487 +195875,2018-06-21 10:00:00,BMFBOVESPA:CCRO3,8.150801 +195876,2018-06-22 10:00:00,BMFBOVESPA:CCRO3,8.18407 +195877,2018-06-25 10:00:00,BMFBOVESPA:CCRO3,8.250607 +195878,2018-06-26 10:00:00,BMFBOVESPA:CCRO3,8.342096 +195879,2018-06-27 10:00:00,BMFBOVESPA:CCRO3,8.117533 +195880,2018-06-28 10:00:00,BMFBOVESPA:CCRO3,8.292193 +195881,2018-06-29 10:00:00,BMFBOVESPA:CCRO3,8.41695 +195882,2018-07-02 10:00:00,BMFBOVESPA:CCRO3,8.109216 +195883,2018-07-03 10:00:00,BMFBOVESPA:CCRO3,8.24229 +195884,2018-07-04 10:00:00,BMFBOVESPA:CCRO3,8.325461 +195885,2018-07-05 10:00:00,BMFBOVESPA:CCRO3,8.350413 +195886,2018-07-06 10:00:00,BMFBOVESPA:CCRO3,8.35873 +195887,2018-07-10 10:00:00,BMFBOVESPA:CCRO3,8.500121 +195888,2018-07-11 10:00:00,BMFBOVESPA:CCRO3,8.500121 +195889,2018-07-12 10:00:00,BMFBOVESPA:CCRO3,8.683098 +195890,2018-07-13 10:00:00,BMFBOVESPA:CCRO3,8.64983 +195891,2018-07-16 10:00:00,BMFBOVESPA:CCRO3,8.658147 +195892,2018-07-17 10:00:00,BMFBOVESPA:CCRO3,8.691416 +195893,2018-07-18 10:00:00,BMFBOVESPA:CCRO3,8.53339 +195894,2018-07-19 10:00:00,BMFBOVESPA:CCRO3,8.574976 +195895,2018-07-20 10:00:00,BMFBOVESPA:CCRO3,8.974199 +195896,2018-07-23 10:00:00,BMFBOVESPA:CCRO3,9.365104 +195897,2018-07-24 10:00:00,BMFBOVESPA:CCRO3,9.298567 +195898,2018-07-25 10:00:00,BMFBOVESPA:CCRO3,9.165493 +195899,2018-07-26 10:00:00,BMFBOVESPA:CCRO3,8.874393 +195900,2018-07-27 10:00:00,BMFBOVESPA:CCRO3,8.990833 +195901,2018-07-30 10:00:00,BMFBOVESPA:CCRO3,8.907661 +195902,2018-07-31 10:00:00,BMFBOVESPA:CCRO3,8.757953 +195903,2018-08-01 10:00:00,BMFBOVESPA:CCRO3,8.624878 +195904,2018-08-02 10:00:00,BMFBOVESPA:CCRO3,8.491804 +195905,2018-08-03 10:00:00,BMFBOVESPA:CCRO3,8.982516 +195906,2018-08-06 10:00:00,BMFBOVESPA:CCRO3,8.866076 +195907,2018-08-07 10:00:00,BMFBOVESPA:CCRO3,8.724684 +195908,2018-08-08 10:00:00,BMFBOVESPA:CCRO3,8.35873 +195909,2018-08-09 10:00:00,BMFBOVESPA:CCRO3,8.599927 +195910,2018-08-10 10:00:00,BMFBOVESPA:CCRO3,8.35873 +195911,2018-08-13 10:00:00,BMFBOVESPA:CCRO3,8.441901 +195912,2018-08-14 10:00:00,BMFBOVESPA:CCRO3,8.641513 +195913,2018-08-15 10:00:00,BMFBOVESPA:CCRO3,8.441901 +195914,2018-08-16 10:00:00,BMFBOVESPA:CCRO3,8.233972 +195915,2018-08-17 10:00:00,BMFBOVESPA:CCRO3,8.017727 +195916,2018-08-20 10:00:00,BMFBOVESPA:CCRO3,7.917922 +195917,2018-08-21 10:00:00,BMFBOVESPA:CCRO3,7.809799 +195918,2018-08-22 10:00:00,BMFBOVESPA:CCRO3,7.876336 +195919,2018-08-23 10:00:00,BMFBOVESPA:CCRO3,7.585235 +195920,2018-08-24 10:00:00,BMFBOVESPA:CCRO3,7.643455 +195921,2018-08-27 10:00:00,BMFBOVESPA:CCRO3,7.95119 +195922,2018-08-28 10:00:00,BMFBOVESPA:CCRO3,7.701676 +195923,2018-08-29 10:00:00,BMFBOVESPA:CCRO3,7.71831 +195924,2018-08-30 10:00:00,BMFBOVESPA:CCRO3,7.568602 +195925,2018-08-31 10:00:00,BMFBOVESPA:CCRO3,7.784847 +195926,2018-09-03 10:00:00,BMFBOVESPA:CCRO3,7.685041 +195927,2018-09-04 10:00:00,BMFBOVESPA:CCRO3,7.560284 +195928,2018-09-05 10:00:00,BMFBOVESPA:CCRO3,7.493747 +195929,2018-09-06 10:00:00,BMFBOVESPA:CCRO3,7.793164 +195930,2018-09-10 10:00:00,BMFBOVESPA:CCRO3,7.560284 +195931,2018-09-11 10:00:00,BMFBOVESPA:CCRO3,7.468795 +195932,2018-09-12 10:00:00,BMFBOVESPA:CCRO3,7.402258 +195933,2018-09-13 10:00:00,BMFBOVESPA:CCRO3,7.219281 +195934,2018-09-14 10:00:00,BMFBOVESPA:CCRO3,7.235915 +195935,2018-09-17 10:00:00,BMFBOVESPA:CCRO3,7.319087 +195936,2018-09-18 10:00:00,BMFBOVESPA:CCRO3,7.535333 +195937,2018-09-19 10:00:00,BMFBOVESPA:CCRO3,7.277501 +195938,2018-09-20 10:00:00,BMFBOVESPA:CCRO3,7.094524 +195939,2018-09-21 10:00:00,BMFBOVESPA:CCRO3,7.011353 +195940,2018-09-24 10:00:00,BMFBOVESPA:CCRO3,6.944816 +195941,2018-09-25 10:00:00,BMFBOVESPA:CCRO3,6.96145 +195942,2018-09-26 10:00:00,BMFBOVESPA:CCRO3,6.55391 +195943,2018-09-27 10:00:00,BMFBOVESPA:CCRO3,6.736887 +195944,2018-09-28 10:00:00,BMFBOVESPA:CCRO3,7.036304 +195945,2018-10-01 10:00:00,BMFBOVESPA:CCRO3,7.086207 +195946,2018-10-02 10:00:00,BMFBOVESPA:CCRO3,7.643455 +195947,2018-10-03 10:00:00,BMFBOVESPA:CCRO3,7.77653 +195948,2018-10-04 10:00:00,BMFBOVESPA:CCRO3,7.818115 +195949,2018-10-05 10:00:00,BMFBOVESPA:CCRO3,7.743262 +195950,2018-10-08 10:00:00,BMFBOVESPA:CCRO3,8.450218 +195951,2018-10-09 10:00:00,BMFBOVESPA:CCRO3,8.342096 +195952,2018-10-10 10:00:00,BMFBOVESPA:CCRO3,8.258924 +195953,2018-10-11 10:00:00,BMFBOVESPA:CCRO3,8.225656 +195954,2018-10-15 10:00:00,BMFBOVESPA:CCRO3,8.209021 +195955,2018-10-16 10:00:00,BMFBOVESPA:CCRO3,8.541707 +195956,2018-10-17 10:00:00,BMFBOVESPA:CCRO3,8.583293 +195957,2018-10-18 10:00:00,BMFBOVESPA:CCRO3,8.508438 +195958,2018-10-19 10:00:00,BMFBOVESPA:CCRO3,8.982516 +195959,2018-10-22 10:00:00,BMFBOVESPA:CCRO3,8.949247 +195960,2018-10-23 10:00:00,BMFBOVESPA:CCRO3,9.024101 +195961,2018-10-24 10:00:00,BMFBOVESPA:CCRO3,8.804874 +195962,2018-10-25 10:00:00,BMFBOVESPA:CCRO3,8.839403 +195963,2018-10-26 10:00:00,BMFBOVESPA:CCRO3,8.761713 +195964,2018-10-29 10:00:00,BMFBOVESPA:CCRO3,8.960254 +195965,2018-10-30 10:00:00,BMFBOVESPA:CCRO3,9.322807 +195966,2018-10-31 10:00:00,BMFBOVESPA:CCRO3,9.469555 +195967,2018-11-01 10:00:00,BMFBOVESPA:CCRO3,9.624935 +195968,2018-11-05 09:00:00,BMFBOVESPA:CCRO3,9.616303 +195969,2018-11-06 09:00:00,BMFBOVESPA:CCRO3,9.314175 +195970,2018-11-07 09:00:00,BMFBOVESPA:CCRO3,9.365969 +195971,2018-11-08 09:00:00,BMFBOVESPA:CCRO3,8.942989 +195972,2018-11-09 09:00:00,BMFBOVESPA:CCRO3,9.020679 +195973,2018-11-12 09:00:00,BMFBOVESPA:CCRO3,8.83077 +195974,2018-11-13 09:00:00,BMFBOVESPA:CCRO3,8.804874 +195975,2018-11-14 09:00:00,BMFBOVESPA:CCRO3,8.951622 +195976,2018-11-16 09:00:00,BMFBOVESPA:CCRO3,9.391865 +195977,2018-11-19 09:00:00,BMFBOVESPA:CCRO3,9.210588 +195978,2018-11-21 09:00:00,BMFBOVESPA:CCRO3,9.400498 +195979,2018-11-22 09:00:00,BMFBOVESPA:CCRO3,9.685361 +195980,2018-11-23 09:00:00,BMFBOVESPA:CCRO3,9.866638 +195981,2018-11-26 09:00:00,BMFBOVESPA:CCRO3,9.495452 +195982,2018-11-27 09:00:00,BMFBOVESPA:CCRO3,9.87527 +195983,2018-11-28 09:00:00,BMFBOVESPA:CCRO3,9.892535 +195984,2018-11-29 09:00:00,BMFBOVESPA:CCRO3,10.99746 +195985,2018-11-30 09:00:00,BMFBOVESPA:CCRO3,11.213266 +195986,2018-12-03 09:00:00,BMFBOVESPA:CCRO3,11.135576 +195987,2018-12-04 09:00:00,BMFBOVESPA:CCRO3,10.617642 +195988,2018-12-05 09:00:00,BMFBOVESPA:CCRO3,10.876609 +195989,2018-12-06 09:00:00,BMFBOVESPA:CCRO3,10.721229 +195990,2018-12-07 09:00:00,BMFBOVESPA:CCRO3,10.574481 +195991,2018-12-10 09:00:00,BMFBOVESPA:CCRO3,10.375939 +195992,2018-12-11 09:00:00,BMFBOVESPA:CCRO3,10.488158 +195993,2018-12-12 09:00:00,BMFBOVESPA:CCRO3,10.444997 +195994,2018-12-13 09:00:00,BMFBOVESPA:CCRO3,10.548584 +195995,2018-12-14 09:00:00,BMFBOVESPA:CCRO3,10.401836 +195996,2018-12-17 09:00:00,BMFBOVESPA:CCRO3,10.177398 +195997,2018-12-18 09:00:00,BMFBOVESPA:CCRO3,10.125605 +195998,2018-12-19 09:00:00,BMFBOVESPA:CCRO3,10.177398 +195999,2018-12-20 09:00:00,BMFBOVESPA:CCRO3,10.022018 +196000,2018-12-21 09:00:00,BMFBOVESPA:CCRO3,10.013386 +196001,2018-12-26 09:00:00,BMFBOVESPA:CCRO3,9.858006 +196002,2018-12-27 09:00:00,BMFBOVESPA:CCRO3,9.771683 +196003,2018-12-28 09:00:00,BMFBOVESPA:CCRO3,9.668097 +196004,2019-01-02 09:00:00,BMFBOVESPA:CCRO3,10.358675 +196005,2019-01-03 09:00:00,BMFBOVESPA:CCRO3,10.695332 +196006,2019-01-04 09:00:00,BMFBOVESPA:CCRO3,10.574481 +196007,2019-01-07 09:00:00,BMFBOVESPA:CCRO3,10.272353 +196008,2019-01-08 09:00:00,BMFBOVESPA:CCRO3,10.565848 +196009,2019-01-09 09:00:00,BMFBOVESPA:CCRO3,10.962931 +196010,2019-01-10 09:00:00,BMFBOVESPA:CCRO3,11.144208 +196011,2019-01-11 09:00:00,BMFBOVESPA:CCRO3,11.567187 +196012,2019-01-14 09:00:00,BMFBOVESPA:CCRO3,12.085121 +196013,2019-01-15 09:00:00,BMFBOVESPA:CCRO3,11.61898 +196014,2019-01-16 09:00:00,BMFBOVESPA:CCRO3,11.610348 +196015,2019-01-17 09:00:00,BMFBOVESPA:CCRO3,11.739832 +196016,2019-01-18 09:00:00,BMFBOVESPA:CCRO3,11.653509 +196017,2019-01-21 09:00:00,BMFBOVESPA:CCRO3,11.644877 +196018,2019-01-22 09:00:00,BMFBOVESPA:CCRO3,11.567187 +196019,2019-01-23 09:00:00,BMFBOVESPA:CCRO3,11.679406 +196020,2019-01-24 09:00:00,BMFBOVESPA:CCRO3,12.326823 +196021,2019-01-28 09:00:00,BMFBOVESPA:CCRO3,12.672112 +196022,2019-01-29 09:00:00,BMFBOVESPA:CCRO3,13.509439 +196023,2019-01-30 09:00:00,BMFBOVESPA:CCRO3,13.120988 +196024,2019-01-31 09:00:00,BMFBOVESPA:CCRO3,12.844757 +196025,2019-02-01 09:00:00,BMFBOVESPA:CCRO3,12.775699 +196026,2019-02-04 09:00:00,BMFBOVESPA:CCRO3,12.810228 +196027,2019-02-05 09:00:00,BMFBOVESPA:CCRO3,12.767067 +196028,2019-02-06 09:00:00,BMFBOVESPA:CCRO3,11.972902 +196029,2019-02-07 09:00:00,BMFBOVESPA:CCRO3,12.085121 +196030,2019-02-08 09:00:00,BMFBOVESPA:CCRO3,12.231869 +196031,2019-02-11 09:00:00,BMFBOVESPA:CCRO3,12.214604 +196032,2019-02-12 09:00:00,BMFBOVESPA:CCRO3,12.249133 +196033,2019-02-13 09:00:00,BMFBOVESPA:CCRO3,11.869315 +196034,2019-02-14 09:00:00,BMFBOVESPA:CCRO3,12.188708 +196035,2019-02-15 09:00:00,BMFBOVESPA:CCRO3,12.085121 +196036,2019-02-18 10:00:00,BMFBOVESPA:CCRO3,12.266398 +196037,2019-02-19 10:00:00,BMFBOVESPA:CCRO3,12.35272 +196038,2019-02-20 10:00:00,BMFBOVESPA:CCRO3,12.04196 +196039,2019-02-21 10:00:00,BMFBOVESPA:CCRO3,12.145546 +196040,2019-02-22 10:00:00,BMFBOVESPA:CCRO3,12.162811 +196041,2019-02-25 10:00:00,BMFBOVESPA:CCRO3,12.050592 +196042,2019-02-26 10:00:00,BMFBOVESPA:CCRO3,12.085121 +196043,2019-02-27 10:00:00,BMFBOVESPA:CCRO3,12.35272 +196044,2019-02-28 10:00:00,BMFBOVESPA:CCRO3,12.283662 +196045,2019-03-01 10:00:00,BMFBOVESPA:CCRO3,12.04196 +196046,2019-03-06 10:00:00,BMFBOVESPA:CCRO3,11.662142 +196047,2019-03-07 10:00:00,BMFBOVESPA:CCRO3,10.962931 +196048,2019-03-08 10:00:00,BMFBOVESPA:CCRO3,11.040621 +196049,2019-03-11 10:00:00,BMFBOVESPA:CCRO3,11.118311 +196050,2019-03-12 10:00:00,BMFBOVESPA:CCRO3,11.368646 +196051,2019-03-13 10:00:00,BMFBOVESPA:CCRO3,11.584452 +196052,2019-03-14 10:00:00,BMFBOVESPA:CCRO3,11.524026 +196053,2019-03-15 10:00:00,BMFBOVESPA:CCRO3,11.282323 +196054,2019-03-18 10:00:00,BMFBOVESPA:CCRO3,11.187369 +196055,2019-03-19 10:00:00,BMFBOVESPA:CCRO3,10.84208 +196056,2019-03-20 10:00:00,BMFBOVESPA:CCRO3,10.703964 +196057,2019-03-21 10:00:00,BMFBOVESPA:CCRO3,10.617642 +196058,2019-03-22 10:00:00,BMFBOVESPA:CCRO3,10.091076 +196059,2019-03-25 10:00:00,BMFBOVESPA:CCRO3,10.091076 +196060,2019-03-26 10:00:00,BMFBOVESPA:CCRO3,10.142869 +196061,2019-03-27 10:00:00,BMFBOVESPA:CCRO3,9.754419 +196062,2019-03-28 10:00:00,BMFBOVESPA:CCRO3,10.177398 +196063,2019-03-29 10:00:00,BMFBOVESPA:CCRO3,10.134237 +196064,2019-04-01 10:00:00,BMFBOVESPA:CCRO3,10.134237 +196065,2019-04-02 10:00:00,BMFBOVESPA:CCRO3,10.211927 +196066,2019-04-03 10:00:00,BMFBOVESPA:CCRO3,10.082444 +196067,2019-04-04 10:00:00,BMFBOVESPA:CCRO3,10.634906 +196068,2019-04-05 10:00:00,BMFBOVESPA:CCRO3,10.634906 +196069,2019-04-08 10:00:00,BMFBOVESPA:CCRO3,10.867976 +196070,2019-04-09 10:00:00,BMFBOVESPA:CCRO3,10.850712 +196071,2019-04-10 10:00:00,BMFBOVESPA:CCRO3,10.747125 +196072,2019-04-11 10:00:00,BMFBOVESPA:CCRO3,11.006092 +196073,2019-04-12 10:00:00,BMFBOVESPA:CCRO3,10.6867 +196074,2019-04-15 10:00:00,BMFBOVESPA:CCRO3,10.401836 +196075,2019-04-16 10:00:00,BMFBOVESPA:CCRO3,10.272353 +196076,2019-04-17 10:00:00,BMFBOVESPA:CCRO3,9.987489 +196077,2019-04-18 10:00:00,BMFBOVESPA:CCRO3,10.341411 +196078,2019-04-22 10:00:00,BMFBOVESPA:CCRO3,10.203295 +196079,2019-04-23 10:00:00,BMFBOVESPA:CCRO3,10.341411 +196080,2019-04-24 10:00:00,BMFBOVESPA:CCRO3,10.211927 +196081,2019-04-25 10:00:00,BMFBOVESPA:CCRO3,10.203295 +196082,2019-04-26 10:00:00,BMFBOVESPA:CCRO3,10.350043 +196083,2019-04-29 10:00:00,BMFBOVESPA:CCRO3,9.970225 +196084,2019-04-30 10:00:00,BMFBOVESPA:CCRO3,10.091076 +196085,2019-05-02 10:00:00,BMFBOVESPA:CCRO3,10.211927 +196086,2019-05-03 10:00:00,BMFBOVESPA:CCRO3,10.341411 +196087,2019-05-06 10:00:00,BMFBOVESPA:CCRO3,10.60901 +196088,2019-05-07 10:00:00,BMFBOVESPA:CCRO3,10.53132 +196089,2019-05-08 10:00:00,BMFBOVESPA:CCRO3,10.758734 +196090,2019-05-09 10:00:00,BMFBOVESPA:CCRO3,10.723343 +196091,2019-05-10 10:00:00,BMFBOVESPA:CCRO3,10.926839 +196092,2019-05-13 10:00:00,BMFBOVESPA:CCRO3,10.741038 +196093,2019-05-14 10:00:00,BMFBOVESPA:CCRO3,10.811819 +196094,2019-05-15 10:00:00,BMFBOVESPA:CCRO3,10.661409 +196095,2019-05-16 10:00:00,BMFBOVESPA:CCRO3,10.537542 +196096,2019-05-17 10:00:00,BMFBOVESPA:CCRO3,10.413675 +196097,2019-05-20 10:00:00,BMFBOVESPA:CCRO3,10.856058 +196098,2019-05-21 10:00:00,BMFBOVESPA:CCRO3,11.324983 +196099,2019-05-22 10:00:00,BMFBOVESPA:CCRO3,11.121487 +196100,2019-05-23 10:00:00,BMFBOVESPA:CCRO3,11.103792 +196101,2019-05-24 10:00:00,BMFBOVESPA:CCRO3,11.324983 +196102,2019-05-27 10:00:00,BMFBOVESPA:CCRO3,11.63465 +196103,2019-05-28 10:00:00,BMFBOVESPA:CCRO3,11.63465 +196104,2019-05-29 10:00:00,BMFBOVESPA:CCRO3,11.608107 +196105,2019-05-30 10:00:00,BMFBOVESPA:CCRO3,11.678888 +196106,2019-05-31 10:00:00,BMFBOVESPA:CCRO3,11.829298 +196107,2019-06-03 10:00:00,BMFBOVESPA:CCRO3,11.643498 +196108,2019-06-04 10:00:00,BMFBOVESPA:CCRO3,11.670041 +196109,2019-06-05 10:00:00,BMFBOVESPA:CCRO3,11.546174 +196110,2019-06-06 10:00:00,BMFBOVESPA:CCRO3,11.661193 +196111,2019-06-07 10:00:00,BMFBOVESPA:CCRO3,12.050489 +196112,2019-06-10 10:00:00,BMFBOVESPA:CCRO3,12.130118 +196113,2019-06-11 10:00:00,BMFBOVESPA:CCRO3,12.5725 +196114,2019-06-12 10:00:00,BMFBOVESPA:CCRO3,12.466329 +196115,2019-06-13 10:00:00,BMFBOVESPA:CCRO3,12.545957 +196116,2019-06-14 10:00:00,BMFBOVESPA:CCRO3,12.3867 +196117,2019-06-17 10:00:00,BMFBOVESPA:CCRO3,12.227442 +196118,2019-06-18 10:00:00,BMFBOVESPA:CCRO3,12.3867 +196119,2019-06-19 10:00:00,BMFBOVESPA:CCRO3,12.413243 +196120,2019-06-21 10:00:00,BMFBOVESPA:CCRO3,12.846777 +196121,2019-06-24 10:00:00,BMFBOVESPA:CCRO3,12.607891 +196122,2019-06-25 10:00:00,BMFBOVESPA:CCRO3,12.342462 +196123,2019-06-26 10:00:00,BMFBOVESPA:CCRO3,12.289376 +196124,2019-06-27 10:00:00,BMFBOVESPA:CCRO3,12.138966 +196125,2019-06-28 10:00:00,BMFBOVESPA:CCRO3,12.08588 +196126,2019-07-01 10:00:00,BMFBOVESPA:CCRO3,12.032794 +196127,2019-07-02 10:00:00,BMFBOVESPA:CCRO3,12.200899 +196128,2019-07-03 10:00:00,BMFBOVESPA:CCRO3,12.324766 +196129,2019-07-04 10:00:00,BMFBOVESPA:CCRO3,12.351309 +196130,2019-07-05 10:00:00,BMFBOVESPA:CCRO3,12.519414 +196131,2019-07-08 10:00:00,BMFBOVESPA:CCRO3,12.864472 +196132,2019-07-10 10:00:00,BMFBOVESPA:CCRO3,13.138749 +196133,2019-07-11 10:00:00,BMFBOVESPA:CCRO3,12.961797 +196134,2019-07-12 10:00:00,BMFBOVESPA:CCRO3,13.315702 +196135,2019-07-15 10:00:00,BMFBOVESPA:CCRO3,12.882168 +196136,2019-07-16 10:00:00,BMFBOVESPA:CCRO3,13.076816 +196137,2019-07-17 10:00:00,BMFBOVESPA:CCRO3,13.156445 +196138,2019-07-18 10:00:00,BMFBOVESPA:CCRO3,13.129902 +196139,2019-07-19 10:00:00,BMFBOVESPA:CCRO3,12.979492 +196140,2019-07-22 10:00:00,BMFBOVESPA:CCRO3,13.094511 +196141,2019-07-23 10:00:00,BMFBOVESPA:CCRO3,12.917558 +196142,2019-07-24 10:00:00,BMFBOVESPA:CCRO3,13.059121 +196143,2019-07-25 10:00:00,BMFBOVESPA:CCRO3,13.103359 +196144,2019-07-26 10:00:00,BMFBOVESPA:CCRO3,13.262616 +196145,2019-07-29 10:00:00,BMFBOVESPA:CCRO3,13.47496 +196146,2019-07-30 10:00:00,BMFBOVESPA:CCRO3,13.413026 +196147,2019-07-31 10:00:00,BMFBOVESPA:CCRO3,13.227226 +196148,2019-08-01 10:00:00,BMFBOVESPA:CCRO3,13.66076 +196149,2019-08-02 10:00:00,BMFBOVESPA:CCRO3,13.483807 +196150,2019-08-05 10:00:00,BMFBOVESPA:CCRO3,13.138749 +196151,2019-08-06 10:00:00,BMFBOVESPA:CCRO3,13.315702 +196152,2019-08-07 10:00:00,BMFBOVESPA:CCRO3,13.47496 +196153,2019-08-08 10:00:00,BMFBOVESPA:CCRO3,13.554589 +196154,2019-08-09 10:00:00,BMFBOVESPA:CCRO3,13.669608 +196155,2019-08-12 10:00:00,BMFBOVESPA:CCRO3,13.253769 +196156,2019-08-13 10:00:00,BMFBOVESPA:CCRO3,13.678456 +196157,2019-08-14 10:00:00,BMFBOVESPA:CCRO3,13.32455 +196158,2019-08-15 10:00:00,BMFBOVESPA:CCRO3,13.315702 +196159,2019-08-16 10:00:00,BMFBOVESPA:CCRO3,13.607674 +196160,2019-08-19 10:00:00,BMFBOVESPA:CCRO3,13.545741 +196161,2019-08-20 10:00:00,BMFBOVESPA:CCRO3,14.156228 +196162,2019-08-21 10:00:00,BMFBOVESPA:CCRO3,14.421657 +196163,2019-08-22 10:00:00,BMFBOVESPA:CCRO3,14.19162 +196164,2019-08-23 10:00:00,BMFBOVESPA:CCRO3,13.864256 +196165,2019-08-26 10:00:00,BMFBOVESPA:CCRO3,13.881951 +196166,2019-08-27 10:00:00,BMFBOVESPA:CCRO3,14.032361 +196167,2019-08-28 10:00:00,BMFBOVESPA:CCRO3,14.041209 +196168,2019-08-29 10:00:00,BMFBOVESPA:CCRO3,14.510134 +196169,2019-08-30 10:00:00,BMFBOVESPA:CCRO3,14.377419 +196170,2019-09-02 10:00:00,BMFBOVESPA:CCRO3,14.421657 +196171,2019-09-03 10:00:00,BMFBOVESPA:CCRO3,14.421657 +196172,2019-09-04 10:00:00,BMFBOVESPA:CCRO3,14.819802 +196173,2019-09-05 10:00:00,BMFBOVESPA:CCRO3,15.341812 +196174,2019-09-06 10:00:00,BMFBOVESPA:CCRO3,14.687087 +196175,2019-09-09 10:00:00,BMFBOVESPA:CCRO3,14.518982 +196176,2019-09-10 10:00:00,BMFBOVESPA:CCRO3,14.908278 +196177,2019-09-11 10:00:00,BMFBOVESPA:CCRO3,14.74902 +196178,2019-09-12 10:00:00,BMFBOVESPA:CCRO3,15.08523 +196179,2019-09-13 10:00:00,BMFBOVESPA:CCRO3,14.59861 +196180,2019-09-16 10:00:00,BMFBOVESPA:CCRO3,14.740173 +196181,2019-09-17 10:00:00,BMFBOVESPA:CCRO3,15.094078 +196182,2019-09-18 10:00:00,BMFBOVESPA:CCRO3,15.226792 +196183,2019-09-19 10:00:00,BMFBOVESPA:CCRO3,15.315269 +196184,2019-09-20 10:00:00,BMFBOVESPA:CCRO3,15.191403 +196185,2019-09-23 10:00:00,BMFBOVESPA:CCRO3,15.129469 +196186,2019-09-24 10:00:00,BMFBOVESPA:CCRO3,14.678239 +196187,2019-09-25 10:00:00,BMFBOVESPA:CCRO3,15.005601 +196188,2019-09-26 10:00:00,BMFBOVESPA:CCRO3,14.775564 +196189,2019-09-27 10:00:00,BMFBOVESPA:CCRO3,14.952516 +196190,2019-09-30 10:00:00,BMFBOVESPA:CCRO3,15.262184 +196191,2019-10-01 10:00:00,BMFBOVESPA:CCRO3,15.040993 +196192,2019-10-02 10:00:00,BMFBOVESPA:CCRO3,14.881735 +196193,2019-10-03 10:00:00,BMFBOVESPA:CCRO3,15.032145 +196194,2019-10-04 10:00:00,BMFBOVESPA:CCRO3,15.023297 +196195,2019-10-07 10:00:00,BMFBOVESPA:CCRO3,14.642848 +196196,2019-10-08 10:00:00,BMFBOVESPA:CCRO3,14.793258 +196197,2019-10-09 10:00:00,BMFBOVESPA:CCRO3,14.864039 +196198,2019-10-10 10:00:00,BMFBOVESPA:CCRO3,14.881735 +196199,2019-10-11 10:00:00,BMFBOVESPA:CCRO3,15.554156 +196200,2019-10-14 10:00:00,BMFBOVESPA:CCRO3,15.421441 +196201,2019-10-15 10:00:00,BMFBOVESPA:CCRO3,15.748803 +196202,2019-10-16 10:00:00,BMFBOVESPA:CCRO3,15.801891 +196203,2019-10-17 10:00:00,BMFBOVESPA:CCRO3,15.554156 +196204,2019-10-18 10:00:00,BMFBOVESPA:CCRO3,15.854976 +196205,2019-10-21 10:00:00,BMFBOVESPA:CCRO3,15.741746 +196206,2019-10-22 10:00:00,BMFBOVESPA:CCRO3,15.805331 +196207,2019-10-23 10:00:00,BMFBOVESPA:CCRO3,15.678162 +196208,2019-10-24 10:00:00,BMFBOVESPA:CCRO3,15.805331 +196209,2019-10-25 10:00:00,BMFBOVESPA:CCRO3,15.423823 +196210,2019-10-28 10:00:00,BMFBOVESPA:CCRO3,15.342071 +196211,2019-10-29 10:00:00,BMFBOVESPA:CCRO3,14.996898 +196212,2019-10-30 10:00:00,BMFBOVESPA:CCRO3,15.169485 +196213,2019-10-31 10:00:00,BMFBOVESPA:CCRO3,14.933314 +196214,2019-11-01 10:00:00,BMFBOVESPA:CCRO3,15.233069 +196215,2019-11-04 10:00:00,BMFBOVESPA:CCRO3,15.460157 +196216,2019-11-05 10:00:00,BMFBOVESPA:CCRO3,15.242154 +196217,2019-11-06 10:00:00,BMFBOVESPA:CCRO3,15.332987 +196218,2019-11-07 10:00:00,BMFBOVESPA:CCRO3,16.150506 +196219,2019-11-08 10:00:00,BMFBOVESPA:CCRO3,15.768998 +196220,2019-11-11 10:00:00,BMFBOVESPA:CCRO3,16.177755 +196221,2019-11-12 10:00:00,BMFBOVESPA:CCRO3,15.641827 +196222,2019-11-13 10:00:00,BMFBOVESPA:CCRO3,15.669078 +196223,2019-11-14 10:00:00,BMFBOVESPA:CCRO3,15.896166 +196224,2019-11-18 10:00:00,BMFBOVESPA:CCRO3,15.659995 +196225,2019-11-19 10:00:00,BMFBOVESPA:CCRO3,15.44199 +196226,2019-11-21 10:00:00,BMFBOVESPA:CCRO3,15.623662 +196227,2019-11-22 10:00:00,BMFBOVESPA:CCRO3,15.505575 +196228,2019-11-25 10:00:00,BMFBOVESPA:CCRO3,15.650911 +196229,2019-11-26 10:00:00,BMFBOVESPA:CCRO3,15.669078 +196230,2019-11-27 10:00:00,BMFBOVESPA:CCRO3,15.605494 +196231,2019-11-28 10:00:00,BMFBOVESPA:CCRO3,15.896166 +196232,2019-11-29 10:00:00,BMFBOVESPA:CCRO3,15.614578 +196233,2019-12-02 10:00:00,BMFBOVESPA:CCRO3,15.514658 +196234,2019-12-03 10:00:00,BMFBOVESPA:CCRO3,15.260319 +196235,2019-12-04 10:00:00,BMFBOVESPA:CCRO3,15.242154 +196236,2019-12-05 10:00:00,BMFBOVESPA:CCRO3,15.351155 +196237,2019-12-06 10:00:00,BMFBOVESPA:CCRO3,15.451074 +196238,2019-12-09 10:00:00,BMFBOVESPA:CCRO3,15.823498 +196239,2019-12-10 10:00:00,BMFBOVESPA:CCRO3,15.578243 +196240,2019-12-11 10:00:00,BMFBOVESPA:CCRO3,15.714495 +196241,2019-12-12 10:00:00,BMFBOVESPA:CCRO3,15.69633 +196242,2019-12-13 10:00:00,BMFBOVESPA:CCRO3,15.932501 +196243,2019-12-16 10:00:00,BMFBOVESPA:CCRO3,16.141422 +196244,2019-12-17 10:00:00,BMFBOVESPA:CCRO3,16.123254 +196245,2019-12-18 10:00:00,BMFBOVESPA:CCRO3,16.541096 +196246,2019-12-19 10:00:00,BMFBOVESPA:CCRO3,17.258695 +196247,2019-12-20 10:00:00,BMFBOVESPA:CCRO3,17.113359 +196248,2019-12-23 10:00:00,BMFBOVESPA:CCRO3,17.467616 +196249,2019-12-26 10:00:00,BMFBOVESPA:CCRO3,17.712871 +196250,2019-12-27 10:00:00,BMFBOVESPA:CCRO3,17.404031 +196251,2019-12-30 10:00:00,BMFBOVESPA:CCRO3,17.240528 +196252,2020-01-02 10:00:00,BMFBOVESPA:CCRO3,17.258695 +196253,2020-01-03 10:00:00,BMFBOVESPA:CCRO3,17.067942 +196254,2020-01-06 10:00:00,BMFBOVESPA:CCRO3,16.631931 +196255,2020-01-07 10:00:00,BMFBOVESPA:CCRO3,17.004355 +196256,2020-01-08 10:00:00,BMFBOVESPA:CCRO3,16.88627 +196257,2020-01-09 10:00:00,BMFBOVESPA:CCRO3,16.477511 +196258,2020-01-10 10:00:00,BMFBOVESPA:CCRO3,16.504762 +196259,2020-01-13 10:00:00,BMFBOVESPA:CCRO3,16.622847 +196260,2020-01-14 10:00:00,BMFBOVESPA:CCRO3,17.176943 +196261,2020-01-15 10:00:00,BMFBOVESPA:CCRO3,16.813602 +196262,2020-01-16 10:00:00,BMFBOVESPA:CCRO3,17.058858 +196263,2020-01-17 10:00:00,BMFBOVESPA:CCRO3,17.285946 +196264,2020-01-20 10:00:00,BMFBOVESPA:CCRO3,17.667454 +196265,2020-01-21 10:00:00,BMFBOVESPA:CCRO3,17.658371 +196266,2020-01-22 10:00:00,BMFBOVESPA:CCRO3,17.5312 +196267,2020-01-23 10:00:00,BMFBOVESPA:CCRO3,18.239715 +196268,2020-01-24 10:00:00,BMFBOVESPA:CCRO3,18.003544 +196269,2020-01-27 10:00:00,BMFBOVESPA:CCRO3,17.640203 +196270,2020-01-28 10:00:00,BMFBOVESPA:CCRO3,17.667454 +196271,2020-01-29 10:00:00,BMFBOVESPA:CCRO3,17.258695 +196272,2020-01-30 10:00:00,BMFBOVESPA:CCRO3,17.077024 +196273,2020-01-31 10:00:00,BMFBOVESPA:CCRO3,16.568347 +196274,2020-02-03 10:00:00,BMFBOVESPA:CCRO3,16.759102 +196275,2020-02-04 10:00:00,BMFBOVESPA:CCRO3,16.441178 +196276,2020-02-05 10:00:00,BMFBOVESPA:CCRO3,16.668266 +196277,2020-02-06 10:00:00,BMFBOVESPA:CCRO3,16.168671 +196278,2020-02-07 10:00:00,BMFBOVESPA:CCRO3,15.69633 +196279,2020-02-10 10:00:00,BMFBOVESPA:CCRO3,15.678162 +196280,2020-02-11 10:00:00,BMFBOVESPA:CCRO3,16.314008 +196281,2020-02-12 10:00:00,BMFBOVESPA:CCRO3,16.495679 +196282,2020-02-13 10:00:00,BMFBOVESPA:CCRO3,16.350343 +196283,2020-02-14 10:00:00,BMFBOVESPA:CCRO3,16.259507 +196284,2020-02-17 10:00:00,BMFBOVESPA:CCRO3,16.295842 +196285,2020-02-18 10:00:00,BMFBOVESPA:CCRO3,16.459346 +196286,2020-02-19 10:00:00,BMFBOVESPA:CCRO3,17.04069 +196287,2020-02-20 10:00:00,BMFBOVESPA:CCRO3,16.722767 +196288,2020-02-21 10:00:00,BMFBOVESPA:CCRO3,16.486595 +196289,2020-02-26 10:00:00,BMFBOVESPA:CCRO3,15.105899 +196290,2020-02-27 10:00:00,BMFBOVESPA:CCRO3,14.388301 +196291,2020-02-28 10:00:00,BMFBOVESPA:CCRO3,14.833394 +196292,2020-03-02 10:00:00,BMFBOVESPA:CCRO3,15.114982 +196293,2020-03-03 10:00:00,BMFBOVESPA:CCRO3,14.933314 +196294,2020-03-04 10:00:00,BMFBOVESPA:CCRO3,15.033231 +196295,2020-03-05 10:00:00,BMFBOVESPA:CCRO3,13.943209 +196296,2020-03-06 10:00:00,BMFBOVESPA:CCRO3,13.089358 +196297,2020-03-09 10:00:00,BMFBOVESPA:CCRO3,11.536075 +196298,2020-03-10 10:00:00,BMFBOVESPA:CCRO3,13.53445 +196299,2020-03-11 10:00:00,BMFBOVESPA:CCRO3,12.816852 +196300,2020-03-12 10:00:00,BMFBOVESPA:CCRO3,10.782143 +196301,2020-03-13 10:00:00,BMFBOVESPA:CCRO3,13.171109 +196302,2020-03-16 10:00:00,BMFBOVESPA:CCRO3,10.809393 +196303,2020-03-17 10:00:00,BMFBOVESPA:CCRO3,10.945646 +196304,2020-03-18 10:00:00,BMFBOVESPA:CCRO3,9.701203 +196305,2020-03-19 10:00:00,BMFBOVESPA:CCRO3,9.555867 +196306,2020-03-20 10:00:00,BMFBOVESPA:CCRO3,9.41053 +196307,2020-03-23 10:00:00,BMFBOVESPA:CCRO3,9.010856 +196308,2020-03-24 10:00:00,BMFBOVESPA:CCRO3,10.791226 +196309,2020-03-25 10:00:00,BMFBOVESPA:CCRO3,11.990251 +196310,2020-03-26 10:00:00,BMFBOVESPA:CCRO3,12.55343 +196311,2020-03-27 10:00:00,BMFBOVESPA:CCRO3,11.563326 +196312,2020-03-30 10:00:00,BMFBOVESPA:CCRO3,11.163651 +196313,2020-03-31 10:00:00,BMFBOVESPA:CCRO3,10.654973 +196314,2020-04-01 10:00:00,BMFBOVESPA:CCRO3,10.564138 +196315,2020-04-02 10:00:00,BMFBOVESPA:CCRO3,10.391551 +196316,2020-04-03 10:00:00,BMFBOVESPA:CCRO3,10.218964 +196317,2020-04-06 10:00:00,BMFBOVESPA:CCRO3,10.936562 +196318,2020-04-07 10:00:00,BMFBOVESPA:CCRO3,11.018314 +196319,2020-04-08 10:00:00,BMFBOVESPA:CCRO3,11.263569 +196320,2020-04-09 10:00:00,BMFBOVESPA:CCRO3,11.635994 +196321,2020-04-13 10:00:00,BMFBOVESPA:CCRO3,11.623929 +196322,2020-04-14 10:00:00,BMFBOVESPA:CCRO3,12.014493 +196323,2020-04-15 10:00:00,BMFBOVESPA:CCRO3,11.875005 +196324,2020-04-16 10:00:00,BMFBOVESPA:CCRO3,11.400749 +196325,2020-04-17 10:00:00,BMFBOVESPA:CCRO3,11.800612 +196326,2020-04-20 10:00:00,BMFBOVESPA:CCRO3,12.219074 +196327,2020-04-22 10:00:00,BMFBOVESPA:CCRO3,12.358561 +196328,2020-04-23 10:00:00,BMFBOVESPA:CCRO3,12.172578 +196329,2020-04-24 10:00:00,BMFBOVESPA:CCRO3,11.196168 +196330,2020-04-27 10:00:00,BMFBOVESPA:CCRO3,11.447245 +196331,2020-04-28 10:00:00,BMFBOVESPA:CCRO3,11.940099 +196332,2020-04-29 10:00:00,BMFBOVESPA:CCRO3,12.163279 +196333,2020-04-30 10:00:00,BMFBOVESPA:CCRO3,11.484441 +196334,2020-05-04 10:00:00,BMFBOVESPA:CCRO3,11.326356 +196335,2020-05-05 10:00:00,BMFBOVESPA:CCRO3,11.623929 +196336,2020-05-06 10:00:00,BMFBOVESPA:CCRO3,11.428647 +196337,2020-05-07 10:00:00,BMFBOVESPA:CCRO3,10.619621 +196338,2020-05-08 10:00:00,BMFBOVESPA:CCRO3,10.619621 +196339,2020-05-11 10:00:00,BMFBOVESPA:CCRO3,10.452237 +196340,2020-05-12 10:00:00,BMFBOVESPA:CCRO3,10.219758 +196341,2020-05-13 10:00:00,BMFBOVESPA:CCRO3,10.145365 +196342,2020-05-14 10:00:00,BMFBOVESPA:CCRO3,10.656818 +196343,2020-05-15 10:00:00,BMFBOVESPA:CCRO3,10.20116 +196344,2020-05-18 10:00:00,BMFBOVESPA:CCRO3,11.000886 +196345,2020-05-19 10:00:00,BMFBOVESPA:CCRO3,11.270561 +196346,2020-05-20 10:00:00,BMFBOVESPA:CCRO3,11.809911 +196347,2020-05-21 10:00:00,BMFBOVESPA:CCRO3,13.186185 +196348,2020-05-22 10:00:00,BMFBOVESPA:CCRO3,12.525945 +196349,2020-05-25 10:00:00,BMFBOVESPA:CCRO3,13.297774 +196350,2020-05-26 10:00:00,BMFBOVESPA:CCRO3,13.660441 +196351,2020-05-27 10:00:00,BMFBOVESPA:CCRO3,13.66974 +196352,2020-05-28 10:00:00,BMFBOVESPA:CCRO3,13.744133 +196353,2020-05-29 10:00:00,BMFBOVESPA:CCRO3,13.66974 +196354,2020-06-01 10:00:00,BMFBOVESPA:CCRO3,13.567449 +196355,2020-06-02 10:00:00,BMFBOVESPA:CCRO3,13.483757 +196356,2020-06-03 10:00:00,BMFBOVESPA:CCRO3,14.088201 +196357,2020-06-04 10:00:00,BMFBOVESPA:CCRO3,13.660441 +196358,2020-06-05 10:00:00,BMFBOVESPA:CCRO3,13.576749 +196359,2020-06-08 10:00:00,BMFBOVESPA:CCRO3,13.892919 +196360,2020-06-09 10:00:00,BMFBOVESPA:CCRO3,13.465159 +196361,2020-06-10 10:00:00,BMFBOVESPA:CCRO3,13.34427 +196362,2020-06-12 10:00:00,BMFBOVESPA:CCRO3,13.353569 +196363,2020-06-15 10:00:00,BMFBOVESPA:CCRO3,13.223381 +196364,2020-06-16 10:00:00,BMFBOVESPA:CCRO3,13.000202 +196365,2020-06-17 10:00:00,BMFBOVESPA:CCRO3,13.074595 +196366,2020-06-18 10:00:00,BMFBOVESPA:CCRO3,13.586048 +196367,2020-06-19 10:00:00,BMFBOVESPA:CCRO3,13.948714 +196368,2020-06-22 10:00:00,BMFBOVESPA:CCRO3,13.660441 +196369,2020-06-23 10:00:00,BMFBOVESPA:CCRO3,13.623244 +196370,2020-06-24 10:00:00,BMFBOVESPA:CCRO3,13.390766 +196371,2020-06-25 10:00:00,BMFBOVESPA:CCRO3,14.599654 +196372,2020-06-26 10:00:00,BMFBOVESPA:CCRO3,13.762731 +196373,2020-06-29 10:00:00,BMFBOVESPA:CCRO3,13.66974 +196374,2020-06-30 10:00:00,BMFBOVESPA:CCRO3,13.483757 +196375,2020-07-01 10:00:00,BMFBOVESPA:CCRO3,13.930116 +196376,2020-07-02 10:00:00,BMFBOVESPA:CCRO3,13.827825 +196377,2020-07-03 10:00:00,BMFBOVESPA:CCRO3,13.762731 +196378,2020-07-06 10:00:00,BMFBOVESPA:CCRO3,14.32068 +196379,2020-07-07 10:00:00,BMFBOVESPA:CCRO3,13.958013 +196380,2020-07-08 10:00:00,BMFBOVESPA:CCRO3,14.153295 +196381,2020-07-09 10:00:00,BMFBOVESPA:CCRO3,13.45586 +196382,2020-07-10 10:00:00,BMFBOVESPA:CCRO3,13.483757 +196383,2020-07-13 10:00:00,BMFBOVESPA:CCRO3,13.23268 +196384,2020-07-14 10:00:00,BMFBOVESPA:CCRO3,13.269877 +196385,2020-07-15 10:00:00,BMFBOVESPA:CCRO3,13.34427 +196386,2020-07-16 10:00:00,BMFBOVESPA:CCRO3,13.372167 +196387,2020-07-17 10:00:00,BMFBOVESPA:CCRO3,13.716236 +196388,2020-07-20 10:00:00,BMFBOVESPA:CCRO3,13.948714 +196389,2020-07-21 10:00:00,BMFBOVESPA:CCRO3,13.855723 +196390,2020-07-22 10:00:00,BMFBOVESPA:CCRO3,13.734834 +196391,2020-07-23 10:00:00,BMFBOVESPA:CCRO3,13.576749 +196392,2020-07-24 10:00:00,BMFBOVESPA:CCRO3,13.613945 +196393,2020-07-27 10:00:00,BMFBOVESPA:CCRO3,13.725535 +196394,2020-07-28 10:00:00,BMFBOVESPA:CCRO3,13.437261 +196395,2020-07-29 10:00:00,BMFBOVESPA:CCRO3,13.641843 +196396,2020-07-30 10:00:00,BMFBOVESPA:CCRO3,13.790629 +196397,2020-07-31 10:00:00,BMFBOVESPA:CCRO3,13.911518 +196398,2020-08-03 10:00:00,BMFBOVESPA:CCRO3,13.55815 +196399,2020-08-04 10:00:00,BMFBOVESPA:CCRO3,13.195484 +196400,2020-08-05 10:00:00,BMFBOVESPA:CCRO3,13.241979 +196401,2020-08-06 10:00:00,BMFBOVESPA:CCRO3,13.651142 +196402,2020-08-07 10:00:00,BMFBOVESPA:CCRO3,13.45586 +196403,2020-08-10 10:00:00,BMFBOVESPA:CCRO3,13.34427 +196404,2020-08-11 10:00:00,BMFBOVESPA:CCRO3,13.13039 +196405,2020-08-12 10:00:00,BMFBOVESPA:CCRO3,12.879313 +196406,2020-08-13 10:00:00,BMFBOVESPA:CCRO3,12.69333 +196407,2020-08-14 10:00:00,BMFBOVESPA:CCRO3,12.553843 +196408,2020-08-17 10:00:00,BMFBOVESPA:CCRO3,12.116783 +196409,2020-08-18 10:00:00,BMFBOVESPA:CCRO3,12.637535 +196410,2020-08-19 10:00:00,BMFBOVESPA:CCRO3,12.665433 +196411,2020-08-20 10:00:00,BMFBOVESPA:CCRO3,12.721227 +196412,2020-08-21 10:00:00,BMFBOVESPA:CCRO3,12.507347 +196413,2020-08-24 10:00:00,BMFBOVESPA:CCRO3,12.516646 +196414,2020-08-25 10:00:00,BMFBOVESPA:CCRO3,12.553843 +196415,2020-08-26 10:00:00,BMFBOVESPA:CCRO3,12.36786 +196416,2020-08-27 10:00:00,BMFBOVESPA:CCRO3,12.070287 +196417,2020-08-28 10:00:00,BMFBOVESPA:CCRO3,12.498048 +196418,2020-08-31 10:00:00,BMFBOVESPA:CCRO3,12.395757 +196419,2020-09-01 10:00:00,BMFBOVESPA:CCRO3,13.065296 +196420,2020-09-02 10:00:00,BMFBOVESPA:CCRO3,13.121091 +196421,2020-09-03 10:00:00,BMFBOVESPA:CCRO3,12.832817 +196422,2020-09-04 10:00:00,BMFBOVESPA:CCRO3,13.390766 +196423,2020-09-08 10:00:00,BMFBOVESPA:CCRO3,13.493056 +196424,2020-09-09 10:00:00,BMFBOVESPA:CCRO3,13.762731 +196425,2020-09-10 10:00:00,BMFBOVESPA:CCRO3,13.34427 +196426,2020-09-11 10:00:00,BMFBOVESPA:CCRO3,13.23268 +196427,2020-09-14 10:00:00,BMFBOVESPA:CCRO3,13.799928 +196428,2020-09-15 10:00:00,BMFBOVESPA:CCRO3,13.530253 +196429,2020-09-16 10:00:00,BMFBOVESPA:CCRO3,13.13039 +196430,2020-09-17 10:00:00,BMFBOVESPA:CCRO3,13.195484 +196431,2020-09-18 10:00:00,BMFBOVESPA:CCRO3,12.870014 +196432,2020-09-21 10:00:00,BMFBOVESPA:CCRO3,12.414356 +196433,2020-09-22 10:00:00,BMFBOVESPA:CCRO3,12.656133 +196434,2020-09-23 10:00:00,BMFBOVESPA:CCRO3,12.684031 +196435,2020-09-24 10:00:00,BMFBOVESPA:CCRO3,12.823518 +196436,2020-09-25 10:00:00,BMFBOVESPA:CCRO3,12.758424 +196437,2020-09-28 10:00:00,BMFBOVESPA:CCRO3,12.172578 +196438,2020-09-29 10:00:00,BMFBOVESPA:CCRO3,11.791313 +196439,2020-09-30 10:00:00,BMFBOVESPA:CCRO3,11.782014 +196440,2020-10-01 10:00:00,BMFBOVESPA:CCRO3,11.912202 +196441,2020-10-02 10:00:00,BMFBOVESPA:CCRO3,11.727999 +196442,2020-10-05 10:00:00,BMFBOVESPA:CCRO3,11.888398 +196443,2020-10-06 10:00:00,BMFBOVESPA:CCRO3,11.74687 +196444,2020-10-07 10:00:00,BMFBOVESPA:CCRO3,11.426072 +196445,2020-10-08 10:00:00,BMFBOVESPA:CCRO3,11.973315 +196446,2020-10-09 10:00:00,BMFBOVESPA:CCRO3,11.907269 +196447,2020-10-13 10:00:00,BMFBOVESPA:CCRO3,11.96388 +196448,2020-10-14 10:00:00,BMFBOVESPA:CCRO3,12.492253 +196449,2020-10-15 10:00:00,BMFBOVESPA:CCRO3,12.501689 +196450,2020-10-16 10:00:00,BMFBOVESPA:CCRO3,12.445077 +196451,2020-10-19 10:00:00,BMFBOVESPA:CCRO3,12.114844 +196452,2020-10-20 10:00:00,BMFBOVESPA:CCRO3,12.284678 +196453,2020-10-21 10:00:00,BMFBOVESPA:CCRO3,12.020492 +196454,2020-10-22 10:00:00,BMFBOVESPA:CCRO3,12.020492 +196455,2020-10-23 10:00:00,BMFBOVESPA:CCRO3,11.671388 +196456,2020-10-26 10:00:00,BMFBOVESPA:CCRO3,11.577035 +196457,2020-10-27 10:00:00,BMFBOVESPA:CCRO3,11.227932 +196458,2020-10-28 10:00:00,BMFBOVESPA:CCRO3,10.878828 +196459,2020-10-29 10:00:00,BMFBOVESPA:CCRO3,10.784476 +196460,2020-10-30 10:00:00,BMFBOVESPA:CCRO3,10.529724 +196461,2020-11-03 10:00:00,BMFBOVESPA:CCRO3,10.567465 +196462,2020-11-04 10:00:00,BMFBOVESPA:CCRO3,10.699558 +196463,2020-11-05 10:00:00,BMFBOVESPA:CCRO3,11.643082 +196464,2020-11-06 10:00:00,BMFBOVESPA:CCRO3,11.643082 +196465,2020-11-09 10:00:00,BMFBOVESPA:CCRO3,11.727999 +196466,2020-11-10 10:00:00,BMFBOVESPA:CCRO3,11.794046 +196467,2020-11-11 10:00:00,BMFBOVESPA:CCRO3,11.709129 +196468,2020-11-12 10:00:00,BMFBOVESPA:CCRO3,11.039227 +196469,2020-11-13 10:00:00,BMFBOVESPA:CCRO3,11.086403 +196470,2020-11-16 10:00:00,BMFBOVESPA:CCRO3,11.558165 +196471,2020-11-17 10:00:00,BMFBOVESPA:CCRO3,11.916704 +196472,2020-11-18 10:00:00,BMFBOVESPA:CCRO3,11.907269 +196473,2020-11-19 10:00:00,BMFBOVESPA:CCRO3,11.982751 +196474,2020-11-20 10:00:00,BMFBOVESPA:CCRO3,11.680823 +196475,2020-11-23 10:00:00,BMFBOVESPA:CCRO3,11.605341 +196476,2020-11-24 10:00:00,BMFBOVESPA:CCRO3,12.105409 +196477,2020-11-25 10:00:00,BMFBOVESPA:CCRO3,12.067668 +196478,2020-11-26 10:00:00,BMFBOVESPA:CCRO3,11.96388 +196479,2020-11-27 10:00:00,BMFBOVESPA:CCRO3,12.190326 +196480,2020-11-30 10:00:00,BMFBOVESPA:CCRO3,12.303549 +196481,2020-12-01 10:00:00,BMFBOVESPA:CCRO3,12.897969 +196482,2020-12-02 10:00:00,BMFBOVESPA:CCRO3,13.067803 +196483,2020-12-03 10:00:00,BMFBOVESPA:CCRO3,13.43577741 +196484,2020-12-04 10:00:00,BMFBOVESPA:CCRO3,13.27537838 +196485,2020-12-07 10:00:00,BMFBOVESPA:CCRO3,12.92627461 +196486,2020-12-08 10:00:00,BMFBOVESPA:CCRO3,12.96401556 +196487,2020-12-09 10:00:00,BMFBOVESPA:CCRO3,12.40733658 +196488,2020-12-10 10:00:00,BMFBOVESPA:CCRO3,12.85079272 +196489,2020-12-11 10:00:00,BMFBOVESPA:CCRO3,12.90740414 +196490,2020-12-14 10:00:00,BMFBOVESPA:CCRO3,12.67152322 +196491,2020-12-15 10:00:00,BMFBOVESPA:CCRO3,12.84135748 +196492,2020-12-16 10:00:00,BMFBOVESPA:CCRO3,12.9734508 +196493,2020-12-17 10:00:00,BMFBOVESPA:CCRO3,12.75644035 +196494,2020-12-18 10:00:00,BMFBOVESPA:CCRO3,12.54886513 +196495,2020-12-21 10:00:00,BMFBOVESPA:CCRO3,12.45451277 +196496,2020-12-22 10:00:00,BMFBOVESPA:CCRO3,12.45451277 +196497,2020-12-23 10:00:00,BMFBOVESPA:CCRO3,12.68095845 +196498,2020-12-28 10:00:00,BMFBOVESPA:CCRO3,12.69982893 +196499,2020-12-29 10:00:00,BMFBOVESPA:CCRO3,12.99232127 +196500,2020-12-30 10:00:00,BMFBOVESPA:CCRO3,12.70926416 +196501,2021-01-04 10:00:00,BMFBOVESPA:CCRO3,12.52055942 +196502,2021-01-05 10:00:00,BMFBOVESPA:CCRO3,12.31298421 +196503,2021-01-06 10:00:00,BMFBOVESPA:CCRO3,11.89783379 +196504,2021-01-07 10:00:00,BMFBOVESPA:CCRO3,11.91670426 +196505,2021-01-08 10:00:00,BMFBOVESPA:CCRO3,12.30354897 +196506,2021-01-11 10:00:00,BMFBOVESPA:CCRO3,12.19976137 +196507,2021-01-12 10:00:00,BMFBOVESPA:CCRO3,12.3601604 +196508,2021-01-13 10:00:00,BMFBOVESPA:CCRO3,12.30354897 +196509,2021-01-14 10:00:00,BMFBOVESPA:CCRO3,12.84135748 +196510,2021-01-15 10:00:00,BMFBOVESPA:CCRO3,12.3601604 +196511,2021-01-18 10:00:00,BMFBOVESPA:CCRO3,12.40733658 +196512,2021-01-19 10:00:00,BMFBOVESPA:CCRO3,12.27524326 +196513,2021-01-20 10:00:00,BMFBOVESPA:CCRO3,12.17145566 +196514,2021-01-21 10:00:00,BMFBOVESPA:CCRO3,11.8506576 +196515,2021-01-22 10:00:00,BMFBOVESPA:CCRO3,11.80348142 +196516,2021-01-26 10:00:00,BMFBOVESPA:CCRO3,11.46381289 +196517,2021-01-27 10:00:00,BMFBOVESPA:CCRO3,11.79404618 +196518,2021-01-28 10:00:00,BMFBOVESPA:CCRO3,11.97331568 +196519,2021-01-29 10:00:00,BMFBOVESPA:CCRO3,11.43550718 +196520,2021-02-01 10:00:00,BMFBOVESPA:CCRO3,11.52042431 +196521,2021-02-02 10:00:00,BMFBOVESPA:CCRO3,11.70912905 +196522,2021-02-03 10:00:00,BMFBOVESPA:CCRO3,11.89783379 +196523,2021-02-04 10:00:00,BMFBOVESPA:CCRO3,11.73743476 +196524,2021-02-05 10:00:00,BMFBOVESPA:CCRO3,11.57703573 +196525,2021-02-08 10:00:00,BMFBOVESPA:CCRO3,11.51098907 +196526,2021-02-09 10:00:00,BMFBOVESPA:CCRO3,11.48268336 +196527,2021-02-10 10:00:00,BMFBOVESPA:CCRO3,11.36946052 +196528,2021-02-11 10:00:00,BMFBOVESPA:CCRO3,11.62421191 +196529,2021-02-12 10:00:00,BMFBOVESPA:CCRO3,11.75630523 +196530,2021-02-17 10:00:00,BMFBOVESPA:CCRO3,11.74686999 +196531,2021-02-18 10:00:00,BMFBOVESPA:CCRO3,11.52042431 +196532,2021-02-19 10:00:00,BMFBOVESPA:CCRO3,11.48268336 +196533,2021-02-22 10:00:00,BMFBOVESPA:CCRO3,10.68068822 +196534,2021-02-23 10:00:00,BMFBOVESPA:CCRO3,10.89769867 +196535,2021-02-24 10:00:00,BMFBOVESPA:CCRO3,10.99205104 +196536,2021-02-25 10:00:00,BMFBOVESPA:CCRO3,10.79391106 +196537,2021-02-26 10:00:00,BMFBOVESPA:CCRO3,10.61464156 +196538,2021-03-01 10:00:00,BMFBOVESPA:CCRO3,10.30327874 +196539,2021-03-02 10:00:00,BMFBOVESPA:CCRO3,10.26553779 +196540,2021-03-03 10:00:00,BMFBOVESPA:CCRO3,10.40706635 +196541,2021-03-04 10:00:00,BMFBOVESPA:CCRO3,10.97318057 +196542,2021-03-05 10:00:00,BMFBOVESPA:CCRO3,11.07696817 +196543,2021-03-08 10:00:00,BMFBOVESPA:CCRO3,10.53915967 +196544,2021-03-09 10:00:00,BMFBOVESPA:CCRO3,10.50141872 +196545,2021-03-10 10:00:00,BMFBOVESPA:CCRO3,10.94487485 +196546,2021-03-11 10:00:00,BMFBOVESPA:CCRO3,11.83178713 +196547,2021-03-12 10:00:00,BMFBOVESPA:CCRO3,11.87896331 +196548,2021-03-15 10:00:00,BMFBOVESPA:CCRO3,11.82235189 +196549,2021-03-16 10:00:00,BMFBOVESPA:CCRO3,11.45437765 +196550,2021-03-17 10:00:00,BMFBOVESPA:CCRO3,11.71856428 +196551,2021-03-18 10:00:00,BMFBOVESPA:CCRO3,11.5959062 +196552,2021-03-19 10:00:00,BMFBOVESPA:CCRO3,11.88839855 +196553,2021-03-22 10:00:00,BMFBOVESPA:CCRO3,11.6713881 +196554,2021-03-23 10:00:00,BMFBOVESPA:CCRO3,11.36946052 +196555,2021-03-24 10:00:00,BMFBOVESPA:CCRO3,11.60534144 +196556,2021-03-25 10:00:00,BMFBOVESPA:CCRO3,11.36002528 +196557,2021-03-26 10:00:00,BMFBOVESPA:CCRO3,11.32228433 +196558,2021-03-29 10:00:00,BMFBOVESPA:CCRO3,11.4921186 +196559,2021-03-30 10:00:00,BMFBOVESPA:CCRO3,11.46381289 +196560,2021-03-31 10:00:00,BMFBOVESPA:CCRO3,12.19032613 +196561,2021-04-01 10:00:00,BMFBOVESPA:CCRO3,12.18089089 +196562,2021-04-05 10:00:00,BMFBOVESPA:CCRO3,12.38846611 +196563,2021-04-06 10:00:00,BMFBOVESPA:CCRO3,12.45451277 +196564,2021-04-07 10:00:00,BMFBOVESPA:CCRO3,12.22806708 +196565,2021-04-08 10:00:00,BMFBOVESPA:CCRO3,12.17145566 +196566,2021-04-09 10:00:00,BMFBOVESPA:CCRO3,11.97166025 +196567,2021-04-12 10:00:00,BMFBOVESPA:CCRO3,11.92415366 +196568,2021-04-13 10:00:00,BMFBOVESPA:CCRO3,11.84814312 +196569,2021-04-14 10:00:00,BMFBOVESPA:CCRO3,11.81963917 +196570,2021-04-15 10:00:00,BMFBOVESPA:CCRO3,11.74362862 +196571,2021-04-16 10:00:00,BMFBOVESPA:CCRO3,11.65811677 +196572,2021-04-19 10:00:00,BMFBOVESPA:CCRO3,11.87664707 +196573,2021-04-20 10:00:00,BMFBOVESPA:CCRO3,11.80063653 +196574,2021-04-22 10:00:00,BMFBOVESPA:CCRO3,11.71512467 +196575,2021-04-23 10:00:00,BMFBOVESPA:CCRO3,11.65811677 +196576,2021-04-26 10:00:00,BMFBOVESPA:CCRO3,11.68662072 +196577,2021-04-27 10:00:00,BMFBOVESPA:CCRO3,11.44908778 +196578,2021-04-28 10:00:00,BMFBOVESPA:CCRO3,11.70562335 +196579,2021-04-29 10:00:00,BMFBOVESPA:CCRO3,11.81013785 +196580,2021-04-30 10:00:00,BMFBOVESPA:CCRO3,11.43958646 +196581,2021-05-03 10:00:00,BMFBOVESPA:CCRO3,12.01916684 +196582,2021-05-04 10:00:00,BMFBOVESPA:CCRO3,11.56310359 +196583,2021-05-05 10:00:00,BMFBOVESPA:CCRO3,11.58210622 +196584,2021-05-06 10:00:00,BMFBOVESPA:CCRO3,11.59160754 +196585,2021-05-07 10:00:00,BMFBOVESPA:CCRO3,12.77927225 +196586,2021-05-10 10:00:00,BMFBOVESPA:CCRO3,12.59874721 +196587,2021-05-11 10:00:00,BMFBOVESPA:CCRO3,12.72226434 +196588,2021-05-12 10:00:00,BMFBOVESPA:CCRO3,12.43722481 +196589,2021-05-13 10:00:00,BMFBOVESPA:CCRO3,12.62725117 +196590,2021-05-14 10:00:00,BMFBOVESPA:CCRO3,12.71276303 +196591,2021-05-17 10:00:00,BMFBOVESPA:CCRO3,12.79827488 +196592,2021-05-18 10:00:00,BMFBOVESPA:CCRO3,12.87428543 +196593,2021-05-19 10:00:00,BMFBOVESPA:CCRO3,13.10231705 +196594,2021-05-20 10:00:00,BMFBOVESPA:CCRO3,12.99780256 +196595,2021-05-21 10:00:00,BMFBOVESPA:CCRO3,12.95979728 +196596,2021-05-24 10:00:00,BMFBOVESPA:CCRO3,13.17832759 +196597,2021-05-25 10:00:00,BMFBOVESPA:CCRO3,13.21633286 +196598,2021-05-26 10:00:00,BMFBOVESPA:CCRO3,13.20683154 +196599,2021-05-27 10:00:00,BMFBOVESPA:CCRO3,13.28284209 +196600,2021-05-28 10:00:00,BMFBOVESPA:CCRO3,13.16882627 +196601,2021-05-31 10:00:00,BMFBOVESPA:CCRO3,13.09281573 +196602,2021-06-01 10:00:00,BMFBOVESPA:CCRO3,13.24483681 +196603,2021-06-02 10:00:00,BMFBOVESPA:CCRO3,13.20683154 +196604,2021-06-04 10:00:00,BMFBOVESPA:CCRO3,13.00730387 +196605,2021-06-07 10:00:00,BMFBOVESPA:CCRO3,13.37785526 +196606,2021-06-08 10:00:00,BMFBOVESPA:CCRO3,13.31134604 +196607,2021-06-09 10:00:00,BMFBOVESPA:CCRO3,13.11181837 +196608,2021-06-10 10:00:00,BMFBOVESPA:CCRO3,13.21633286 +196609,2021-06-11 10:00:00,BMFBOVESPA:CCRO3,12.98830124 +196610,2021-06-14 10:00:00,BMFBOVESPA:CCRO3,13.27334077 +196611,2021-06-15 10:00:00,BMFBOVESPA:CCRO3,13.27334077 +196612,2021-06-16 10:00:00,BMFBOVESPA:CCRO3,13.2353355 +196613,2021-06-17 10:00:00,BMFBOVESPA:CCRO3,13.12131969 +196614,2021-06-18 10:00:00,BMFBOVESPA:CCRO3,13.05481046 +196615,2021-06-21 10:00:00,BMFBOVESPA:CCRO3,13.28284209 +196616,2021-06-22 10:00:00,BMFBOVESPA:CCRO3,12.89328806 +196617,2021-06-23 10:00:00,BMFBOVESPA:CCRO3,12.92179201 +196618,2021-06-24 10:00:00,BMFBOVESPA:CCRO3,13.03580783 +196619,2021-06-25 10:00:00,BMFBOVESPA:CCRO3,12.67475776 +196620,2021-06-28 10:00:00,BMFBOVESPA:CCRO3,12.74126698 +196621,2021-06-29 10:00:00,BMFBOVESPA:CCRO3,12.61774985 +196622,2021-06-30 10:00:00,BMFBOVESPA:CCRO3,12.77927225 +196623,2021-07-01 10:00:00,BMFBOVESPA:CCRO3,12.85528279 +196624,2021-07-02 10:00:00,BMFBOVESPA:CCRO3,12.7507683 +196625,2021-07-05 10:00:00,BMFBOVESPA:CCRO3,12.95979728 +196626,2021-07-06 10:00:00,BMFBOVESPA:CCRO3,12.63675248 +196627,2021-07-07 10:00:00,BMFBOVESPA:CCRO3,12.90278938 +196628,2021-07-08 10:00:00,BMFBOVESPA:CCRO3,12.60824853 +196629,2021-07-12 10:00:00,BMFBOVESPA:CCRO3,12.93129333 +196630,2021-07-13 10:00:00,BMFBOVESPA:CCRO3,12.85528279 +196631,2021-07-14 10:00:00,BMFBOVESPA:CCRO3,13.14032232 +196632,2021-07-15 10:00:00,BMFBOVESPA:CCRO3,13.14982364 +196633,2021-07-16 10:00:00,BMFBOVESPA:CCRO3,13.24483681 +196634,2021-07-19 10:00:00,BMFBOVESPA:CCRO3,13.21633286 +196635,2021-07-20 10:00:00,BMFBOVESPA:CCRO3,13.22583418 +196636,2021-07-21 10:00:00,BMFBOVESPA:CCRO3,13.15932496 +196637,2021-07-22 10:00:00,BMFBOVESPA:CCRO3,13.12131969 +196638,2021-07-23 10:00:00,BMFBOVESPA:CCRO3,12.97879992 +196639,2021-07-26 10:00:00,BMFBOVESPA:CCRO3,12.9692986 +196640,2021-07-27 10:00:00,BMFBOVESPA:CCRO3,12.82677884 +196641,2021-07-28 10:00:00,BMFBOVESPA:CCRO3,12.95029597 +196642,2021-07-29 10:00:00,BMFBOVESPA:CCRO3,12.77927225 +196643,2021-07-30 10:00:00,BMFBOVESPA:CCRO3,12.35171295 +196644,2021-08-02 10:00:00,BMFBOVESPA:CCRO3,12.43722481 +196645,2021-08-03 10:00:00,BMFBOVESPA:CCRO3,12.50373404 +196646,2021-08-04 10:00:00,BMFBOVESPA:CCRO3,12.09517738 +196647,2021-08-05 10:00:00,BMFBOVESPA:CCRO3,12.00966552 +196648,2021-08-06 10:00:00,BMFBOVESPA:CCRO3,11.97166025 +196649,2021-08-09 10:00:00,BMFBOVESPA:CCRO3,12.1616866 +196650,2021-08-10 10:00:00,BMFBOVESPA:CCRO3,11.81013785 +196651,2021-08-11 10:00:00,BMFBOVESPA:CCRO3,11.6771194 +196652,2021-08-12 10:00:00,BMFBOVESPA:CCRO3,11.30656801 +196653,2021-08-13 10:00:00,BMFBOVESPA:CCRO3,11.27806406 +196654,2021-08-16 10:00:00,BMFBOVESPA:CCRO3,11.28756538 +196655,2021-08-17 10:00:00,BMFBOVESPA:CCRO3,11.23055747 +196656,2021-08-18 10:00:00,BMFBOVESPA:CCRO3,11.24005879 +196657,2021-08-19 10:00:00,BMFBOVESPA:CCRO3,11.65811677 +196658,2021-08-20 10:00:00,BMFBOVESPA:CCRO3,12.07617474 +196659,2021-08-23 10:00:00,BMFBOVESPA:CCRO3,11.6201115 +196660,2021-08-24 10:00:00,BMFBOVESPA:CCRO3,11.99066288 +196661,2021-08-25 10:00:00,BMFBOVESPA:CCRO3,12.02866815 +196662,2021-08-26 10:00:00,BMFBOVESPA:CCRO3,11.75312994 +196663,2021-08-27 10:00:00,BMFBOVESPA:CCRO3,12.05717211 +196664,2021-08-30 10:00:00,BMFBOVESPA:CCRO3,11.98116157 +196665,2021-08-31 10:00:00,BMFBOVESPA:CCRO3,11.63911413 +196666,2021-09-01 10:00:00,BMFBOVESPA:CCRO3,11.68662072 +196667,2021-09-02 10:00:00,BMFBOVESPA:CCRO3,11.40158119 +196668,2021-09-03 10:00:00,BMFBOVESPA:CCRO3,11.32557065 +196669,2021-09-06 10:00:00,BMFBOVESPA:CCRO3,11.38257855 +196670,2021-09-08 10:00:00,BMFBOVESPA:CCRO3,11.08803771 +196671,2021-09-09 10:00:00,BMFBOVESPA:CCRO3,11.24956011 +196672,2021-09-10 10:00:00,BMFBOVESPA:CCRO3,11.1925522 +196673,2021-09-13 10:00:00,BMFBOVESPA:CCRO3,11.12604298 +196674,2021-09-14 10:00:00,BMFBOVESPA:CCRO3,11.18305088 +196675,2021-09-15 10:00:00,BMFBOVESPA:CCRO3,10.79349686 +196676,2021-09-16 10:00:00,BMFBOVESPA:CCRO3,10.87900872 +196677,2021-09-17 10:00:00,BMFBOVESPA:CCRO3,10.90751267 +196678,2021-09-20 10:00:00,BMFBOVESPA:CCRO3,10.8695074 +196679,2021-09-21 10:00:00,BMFBOVESPA:CCRO3,11.0310298 +196680,2021-09-22 10:00:00,BMFBOVESPA:CCRO3,11.33507197 +196681,2021-09-23 10:00:00,BMFBOVESPA:CCRO3,11.49659437 +196682,2021-09-24 10:00:00,BMFBOVESPA:CCRO3,11.44908778 +196683,2021-09-27 10:00:00,BMFBOVESPA:CCRO3,11.43958646 +196684,2021-09-28 10:00:00,BMFBOVESPA:CCRO3,11.17354957 +196685,2021-09-29 10:00:00,BMFBOVESPA:CCRO3,11.25906142 +196686,2021-09-30 10:00:00,BMFBOVESPA:CCRO3,11.11654166 +196687,2021-10-01 10:00:00,BMFBOVESPA:CCRO3,11.30656801 +196688,2021-10-04 10:00:00,BMFBOVESPA:CCRO3,10.96452058 +196689,2021-10-05 10:00:00,BMFBOVESPA:CCRO3,11.01202717 +196690,2021-10-06 10:00:00,BMFBOVESPA:CCRO3,11.29706669 +196691,2021-10-07 10:00:00,BMFBOVESPA:CCRO3,11.24956011 +196692,2021-10-08 10:00:00,BMFBOVESPA:CCRO3,11.70562335 +196693,2021-10-11 10:00:00,BMFBOVESPA:CCRO3,11.61061018 +196694,2021-10-13 10:00:00,BMFBOVESPA:CCRO3,11.96215893 +196695,2021-10-14 10:00:00,BMFBOVESPA:CCRO3,11.92415366 +196696,2021-10-15 10:00:00,BMFBOVESPA:CCRO3,12.09517738 +196697,2021-10-18 10:00:00,BMFBOVESPA:CCRO3,12.08567606 +196698,2021-10-19 10:00:00,BMFBOVESPA:CCRO3,11.60110886 +196699,2021-10-20 10:00:00,BMFBOVESPA:CCRO3,11.79113521 +196700,2021-10-21 10:00:00,BMFBOVESPA:CCRO3,11.32557065 +196701,2021-10-22 10:00:00,BMFBOVESPA:CCRO3,10.95501926 +196702,2021-10-25 10:00:00,BMFBOVESPA:CCRO3,11.27806406 +196703,2021-10-26 10:00:00,BMFBOVESPA:CCRO3,10.85050476 +196704,2021-10-27 10:00:00,BMFBOVESPA:CCRO3,11.06903507 +196705,2021-10-28 10:00:00,BMFBOVESPA:CCRO3,10.92651531 +196706,2021-10-29 10:00:00,BMFBOVESPA:CCRO3,10.86000608 +196707,2021-11-01 10:00:00,BMFBOVESPA:CCRO3,10.55596392 +196708,2021-11-03 10:00:00,BMFBOVESPA:CCRO3,10.91701399 +196709,2021-11-04 10:00:00,BMFBOVESPA:CCRO3,10.91701399 +196710,2021-11-05 10:00:00,BMFBOVESPA:CCRO3,11.13554429 +196711,2021-11-08 10:00:00,BMFBOVESPA:CCRO3,10.88851004 +196712,2021-11-09 10:00:00,BMFBOVESPA:CCRO3,11.04053112 +196713,2021-11-10 10:00:00,BMFBOVESPA:CCRO3,11.05953375 +196714,2021-11-11 10:00:00,BMFBOVESPA:CCRO3,11.28756538 +196715,2021-11-12 10:00:00,BMFBOVESPA:CCRO3,11.22105615 +196716,2021-11-16 10:00:00,BMFBOVESPA:CCRO3,11.30656801 +196717,2021-11-17 10:00:00,BMFBOVESPA:CCRO3,11.25906142 +196718,2021-11-18 10:00:00,BMFBOVESPA:CCRO3,11.34457328 +196719,2021-11-19 10:00:00,BMFBOVESPA:CCRO3,11.43008514 +196720,2021-11-22 10:00:00,BMFBOVESPA:CCRO3,11.05953375 +196721,2021-11-23 10:00:00,BMFBOVESPA:CCRO3,10.90751267 +196722,2021-11-24 10:00:00,BMFBOVESPA:CCRO3,11.00252585 +196723,2021-11-25 10:00:00,BMFBOVESPA:CCRO3,11.23055747 +196724,2021-11-26 10:00:00,BMFBOVESPA:CCRO3,11.10704034 +196725,2021-11-29 10:00:00,BMFBOVESPA:CCRO3,10.93601662 +196726,2021-11-30 10:00:00,BMFBOVESPA:CCRO3,11.69612204 +196727,2021-12-01 10:00:00,BMFBOVESPA:CCRO3,11.1857248 +196728,2021-12-02 10:00:00,BMFBOVESPA:CCRO3,11.5394614 +196729,2021-12-03 10:00:00,BMFBOVESPA:CCRO3,12.00792338 +196730,2021-12-06 10:00:00,BMFBOVESPA:CCRO3,12.38078087 +196731,2021-12-07 10:00:00,BMFBOVESPA:CCRO3,12.5433085 +196732,2021-12-08 10:00:00,BMFBOVESPA:CCRO3,12.15133011 +196733,2021-12-09 10:00:00,BMFBOVESPA:CCRO3,11.76891217 +196734,2021-12-10 10:00:00,BMFBOVESPA:CCRO3,11.95056069 +196735,2021-12-13 10:00:00,BMFBOVESPA:CCRO3,11.75935172 +196736,2021-12-14 10:00:00,BMFBOVESPA:CCRO3,11.8740771 +196737,2021-12-15 10:00:00,BMFBOVESPA:CCRO3,12.00792338 +196738,2021-12-16 10:00:00,BMFBOVESPA:CCRO3,11.92187934 +196739,2021-12-17 10:00:00,BMFBOVESPA:CCRO3,11.61594499 +196740,2021-12-20 10:00:00,BMFBOVESPA:CCRO3,11.40561512 +196741,2021-12-21 10:00:00,BMFBOVESPA:CCRO3,11.59682409 +196742,2021-12-22 10:00:00,BMFBOVESPA:CCRO3,11.47253826 +196743,2021-12-23 10:00:00,BMFBOVESPA:CCRO3,11.39605467 +196744,2021-12-27 10:00:00,BMFBOVESPA:CCRO3,11.35781288 +196745,2021-12-28 10:00:00,BMFBOVESPA:CCRO3,11.26220839 +196746,2021-12-29 10:00:00,BMFBOVESPA:CCRO3,11.08055987 +196747,2021-12-30 10:00:00,BMFBOVESPA:CCRO3,11.08055987 +196748,2022-01-03 10:00:00,BMFBOVESPA:CCRO3,10.93715314 +196749,2022-01-04 10:00:00,BMFBOVESPA:CCRO3,10.92759269 +196750,2022-01-05 10:00:00,BMFBOVESPA:CCRO3,10.76506507 +196751,2022-01-06 10:00:00,BMFBOVESPA:CCRO3,10.52605385 +196752,2022-01-07 10:00:00,BMFBOVESPA:CCRO3,10.76506507 +196753,2022-01-10 10:00:00,BMFBOVESPA:CCRO3,10.50693296 +196754,2022-01-11 10:00:00,BMFBOVESPA:CCRO3,10.54517475 +196755,2022-01-12 10:00:00,BMFBOVESPA:CCRO3,10.92759269 +196756,2022-01-13 10:00:00,BMFBOVESPA:CCRO3,10.89891135 +196757,2022-01-14 10:00:00,BMFBOVESPA:CCRO3,10.8893509 +196758,2022-01-17 10:00:00,BMFBOVESPA:CCRO3,10.74594417 +196759,2022-01-18 10:00:00,BMFBOVESPA:CCRO3,10.83198821 +196760,2022-01-19 10:00:00,BMFBOVESPA:CCRO3,10.84154866 +196761,2022-01-20 10:00:00,BMFBOVESPA:CCRO3,11.40561512 +196762,2022-01-21 10:00:00,BMFBOVESPA:CCRO3,11.56814275 +196763,2022-01-24 10:00:00,BMFBOVESPA:CCRO3,11.50121961 +196764,2022-01-25 10:00:00,BMFBOVESPA:CCRO3,11.61594499 +196765,2022-01-26 10:00:00,BMFBOVESPA:CCRO3,11.8549562 +196766,2022-01-27 10:00:00,BMFBOVESPA:CCRO3,12.1895719 +196767,2022-01-28 10:00:00,BMFBOVESPA:CCRO3,12.17045101 +196768,2022-01-31 10:00:00,BMFBOVESPA:CCRO3,12.42858312 +196769,2022-02-01 10:00:00,BMFBOVESPA:CCRO3,12.29473684 +196770,2022-02-02 10:00:00,BMFBOVESPA:CCRO3,12.1895719 +196771,2022-02-03 10:00:00,BMFBOVESPA:CCRO3,12.13220921 +196772,2022-02-04 10:00:00,BMFBOVESPA:CCRO3,11.8740771 +196773,2022-02-07 10:00:00,BMFBOVESPA:CCRO3,11.81671441 +196774,2022-02-08 10:00:00,BMFBOVESPA:CCRO3,11.8740771 +196775,2022-02-09 10:00:00,BMFBOVESPA:CCRO3,11.96968159 +196776,2022-02-10 10:00:00,BMFBOVESPA:CCRO3,11.90275845 +196777,2022-02-11 10:00:00,BMFBOVESPA:CCRO3,11.91231889 +196778,2022-02-14 10:00:00,BMFBOVESPA:CCRO3,11.94100024 +196779,2022-02-15 10:00:00,BMFBOVESPA:CCRO3,12.18001145 +196780,2022-02-16 10:00:00,BMFBOVESPA:CCRO3,12.33297863 +196781,2022-02-17 10:00:00,BMFBOVESPA:CCRO3,12.35209953 +196782,2022-02-18 10:00:00,BMFBOVESPA:CCRO3,12.32341818 +196783,2022-02-21 10:00:00,BMFBOVESPA:CCRO3,12.06528607 +196784,2022-02-22 10:00:00,BMFBOVESPA:CCRO3,12.28517639 +196785,2022-02-23 10:00:00,BMFBOVESPA:CCRO3,12.09396742 +196786,2022-02-24 10:00:00,BMFBOVESPA:CCRO3,11.86451665 +196787,2022-02-25 10:00:00,BMFBOVESPA:CCRO3,11.2430875 +196788,2022-03-02 10:00:00,BMFBOVESPA:CCRO3,11.10924122 +196789,2022-03-03 10:00:00,BMFBOVESPA:CCRO3,11.15704346 +196790,2022-03-04 10:00:00,BMFBOVESPA:CCRO3,10.87023 +196791,2022-03-07 10:00:00,BMFBOVESPA:CCRO3,10.54517475 +196792,2022-03-08 10:00:00,BMFBOVESPA:CCRO3,11.15704346 +196793,2022-03-09 10:00:00,BMFBOVESPA:CCRO3,11.78803306 +196794,2022-03-10 10:00:00,BMFBOVESPA:CCRO3,11.64462634 +196795,2022-03-11 10:00:00,BMFBOVESPA:CCRO3,11.36737333 +196796,2022-03-14 10:00:00,BMFBOVESPA:CCRO3,11.2239666 +196797,2022-03-15 10:00:00,BMFBOVESPA:CCRO3,11.26220839 +196798,2022-03-16 10:00:00,BMFBOVESPA:CCRO3,11.81671441 +196799,2022-03-17 10:00:00,BMFBOVESPA:CCRO3,12.21825325 +196800,2022-03-18 10:00:00,BMFBOVESPA:CCRO3,12.28517639 +196801,2022-03-21 10:00:00,BMFBOVESPA:CCRO3,12.24693459 +196802,2022-03-22 10:00:00,BMFBOVESPA:CCRO3,12.38078087 +196803,2022-03-23 10:00:00,BMFBOVESPA:CCRO3,12.5241876 +196804,2022-03-24 10:00:00,BMFBOVESPA:CCRO3,13.46111156 +196805,2022-03-25 10:00:00,BMFBOVESPA:CCRO3,13.5471556 +196806,2022-03-28 10:00:00,BMFBOVESPA:CCRO3,13.35594663 +196807,2022-03-29 10:00:00,BMFBOVESPA:CCRO3,13.22210035 +196808,2022-03-30 10:00:00,BMFBOVESPA:CCRO3,13.05001227 +196809,2022-03-31 10:00:00,BMFBOVESPA:CCRO3,13.09781451 +196810,2022-04-01 10:00:00,BMFBOVESPA:CCRO3,13.61407874 +196811,2022-04-04 10:00:00,BMFBOVESPA:CCRO3,13.193419 +196812,2022-04-05 10:00:00,BMFBOVESPA:CCRO3,13.06913317 +196813,2022-04-06 10:00:00,BMFBOVESPA:CCRO3,12.90660554 +196814,2022-04-07 10:00:00,BMFBOVESPA:CCRO3,12.96396824 +196815,2022-04-08 10:00:00,BMFBOVESPA:CCRO3,13.01177048 +196816,2022-04-11 10:00:00,BMFBOVESPA:CCRO3,12.90660554 +196817,2022-04-12 10:00:00,BMFBOVESPA:CCRO3,12.98308913 +196818,2022-04-13 10:00:00,BMFBOVESPA:CCRO3,12.93528689 +196819,2022-04-14 10:00:00,BMFBOVESPA:CCRO3,12.90660554 +196820,2022-04-18 10:00:00,BMFBOVESPA:CCRO3,13.05001227 +196821,2022-04-19 10:00:00,BMFBOVESPA:CCRO3,13.14561676 +196822,2022-04-20 10:00:00,BMFBOVESPA:CCRO3,13.22971289 +196823,2022-04-22 10:00:00,BMFBOVESPA:CCRO3,12.8352269 +196824,2022-04-25 10:00:00,BMFBOVESPA:CCRO3,12.9410646 +196825,2022-04-26 10:00:00,BMFBOVESPA:CCRO3,12.86409173 +196826,2022-04-27 10:00:00,BMFBOVESPA:CCRO3,12.68128115 +196827,2022-04-28 10:00:00,BMFBOVESPA:CCRO3,12.58506506 +196828,2022-04-29 10:00:00,BMFBOVESPA:CCRO3,11.94041723 +196829,2022-05-02 10:00:00,BMFBOVESPA:CCRO3,11.71912021 +196830,2022-05-03 10:00:00,BMFBOVESPA:CCRO3,11.68063378 +196831,2022-05-04 10:00:00,BMFBOVESPA:CCRO3,12.10398459 +196832,2022-05-05 10:00:00,BMFBOVESPA:CCRO3,11.68063378 +196833,2022-05-06 10:00:00,BMFBOVESPA:CCRO3,11.52668803 +196834,2022-05-09 10:00:00,BMFBOVESPA:CCRO3,11.31501262 +196835,2022-05-10 10:00:00,BMFBOVESPA:CCRO3,11.54593125 +196836,2022-05-11 10:00:00,BMFBOVESPA:CCRO3,11.78647148 +196837,2022-05-12 10:00:00,BMFBOVESPA:CCRO3,11.82495792 +196838,2022-05-13 10:00:00,BMFBOVESPA:CCRO3,11.98852528 +196839,2022-05-16 10:00:00,BMFBOVESPA:CCRO3,12.18095746 +196840,2022-05-17 10:00:00,BMFBOVESPA:CCRO3,12.65241632 +196841,2022-05-18 10:00:00,BMFBOVESPA:CCRO3,12.5273354 +196842,2022-05-19 10:00:00,BMFBOVESPA:CCRO3,12.45036253 +196843,2022-05-20 10:00:00,BMFBOVESPA:CCRO3,12.53695701 +196844,2022-05-23 10:00:00,BMFBOVESPA:CCRO3,12.60430828 +196845,2022-05-24 10:00:00,BMFBOVESPA:CCRO3,12.70052437 +196846,2022-05-25 10:00:00,BMFBOVESPA:CCRO3,12.70052437 +196847,2022-05-26 10:00:00,BMFBOVESPA:CCRO3,12.6331731 +196848,2022-05-27 10:00:00,BMFBOVESPA:CCRO3,12.65241632 +196849,2022-05-30 10:00:00,BMFBOVESPA:CCRO3,12.51771379 +196850,2022-05-31 10:00:00,BMFBOVESPA:CCRO3,12.8352269 +196851,2022-06-01 10:00:00,BMFBOVESPA:CCRO3,12.69090276 +196852,2022-06-02 10:00:00,BMFBOVESPA:CCRO3,12.9410646 +196853,2022-06-03 10:00:00,BMFBOVESPA:CCRO3,12.74863242 +196854,2022-06-06 10:00:00,BMFBOVESPA:CCRO3,12.65241632 +196855,2022-06-07 10:00:00,BMFBOVESPA:CCRO3,12.64279471 +196856,2022-06-08 10:00:00,BMFBOVESPA:CCRO3,12.45036253 +196857,2022-06-09 10:00:00,BMFBOVESPA:CCRO3,12.7293892 +196858,2022-06-10 10:00:00,BMFBOVESPA:CCRO3,12.55620023 +196859,2022-06-13 10:00:00,BMFBOVESPA:CCRO3,11.93079562 +196860,2022-06-14 10:00:00,BMFBOVESPA:CCRO3,11.84420114 +196861,2022-06-15 10:00:00,BMFBOVESPA:CCRO3,12.0173901 +196862,2022-06-17 10:00:00,BMFBOVESPA:CCRO3,11.99814689 +196863,2022-06-20 10:00:00,BMFBOVESPA:CCRO3,11.86344436 +196864,2022-06-21 10:00:00,BMFBOVESPA:CCRO3,12.05587654 +196865,2022-06-22 10:00:00,BMFBOVESPA:CCRO3,12.08474137 +196866,2022-06-23 10:00:00,BMFBOVESPA:CCRO3,12.12322781 +196867,2022-06-24 10:00:00,BMFBOVESPA:CCRO3,12.23868712 +196868,2022-06-27 10:00:00,BMFBOVESPA:CCRO3,12.40225448 +196869,2022-06-28 10:00:00,BMFBOVESPA:CCRO3,12.4214977 +196870,2022-06-29 10:00:00,BMFBOVESPA:CCRO3,12.33490321 +196871,2022-06-30 10:00:00,BMFBOVESPA:CCRO3,12.05587654 +196872,2022-07-01 10:00:00,BMFBOVESPA:CCRO3,11.87306596 +196873,2022-07-04 10:00:00,BMFBOVESPA:CCRO3,11.72874182 +196874,2022-07-05 10:00:00,BMFBOVESPA:CCRO3,11.58441768 +196875,2022-07-06 10:00:00,BMFBOVESPA:CCRO3,11.82495792 +196876,2022-07-07 10:00:00,BMFBOVESPA:CCRO3,11.95966045 +196877,2022-07-08 10:00:00,BMFBOVESPA:CCRO3,11.68063378 +196878,2022-07-11 10:00:00,BMFBOVESPA:CCRO3,11.47857998 +196879,2022-07-12 10:00:00,BMFBOVESPA:CCRO3,11.57479607 +196880,2022-07-13 10:00:00,BMFBOVESPA:CCRO3,11.48820159 +196881,2022-07-14 10:00:00,BMFBOVESPA:CCRO3,11.66139056 +196882,2022-07-15 10:00:00,BMFBOVESPA:CCRO3,11.48820159 +196883,2022-07-18 10:00:00,BMFBOVESPA:CCRO3,11.699877 +196884,2022-07-19 10:00:00,BMFBOVESPA:CCRO3,11.58441768 +196885,2022-07-20 10:00:00,BMFBOVESPA:CCRO3,11.67101217 +196886,2022-07-21 10:00:00,BMFBOVESPA:CCRO3,11.78647148 +196887,2022-07-22 10:00:00,BMFBOVESPA:CCRO3,11.81533631 +196888,2022-07-25 10:00:00,BMFBOVESPA:CCRO3,11.89230918 +196889,2022-07-26 10:00:00,BMFBOVESPA:CCRO3,11.96928206 +196890,2022-07-27 10:00:00,BMFBOVESPA:CCRO3,12.15209264 +196891,2022-07-28 10:00:00,BMFBOVESPA:CCRO3,12.51771379 +196892,2022-07-29 10:00:00,BMFBOVESPA:CCRO3,12.49847057 +196893,2022-08-01 10:00:00,BMFBOVESPA:CCRO3,12.4214977 +196894,2022-08-02 10:00:00,BMFBOVESPA:CCRO3,12.68128115 +196895,2022-08-03 10:00:00,BMFBOVESPA:CCRO3,12.931443 +196896,2022-08-04 10:00:00,BMFBOVESPA:CCRO3,13.27782093 +196897,2022-08-05 10:00:00,BMFBOVESPA:CCRO3,13.26819932 +196898,2022-08-08 10:00:00,BMFBOVESPA:CCRO3,13.56646921 +196899,2022-08-09 10:00:00,BMFBOVESPA:CCRO3,13.30668576 +196900,2022-08-10 10:00:00,BMFBOVESPA:CCRO3,13.5568476 +196901,2022-08-11 10:00:00,BMFBOVESPA:CCRO3,13.2393345 +196902,2022-08-12 10:00:00,BMFBOVESPA:CCRO3,14.13414417 +196903,2022-08-15 10:00:00,BMFBOVESPA:CCRO3,14.01868485 +196904,2022-08-16 10:00:00,BMFBOVESPA:CCRO3,13.7589014 +196905,2022-08-17 10:00:00,BMFBOVESPA:CCRO3,13.71079335 +196906,2022-08-18 10:00:00,BMFBOVESPA:CCRO3,13.66268531 +196907,2022-08-19 10:00:00,BMFBOVESPA:CCRO3,13.49911795 +196908,2022-08-22 10:00:00,BMFBOVESPA:CCRO3,13.67230692 +196909,2022-08-23 10:00:00,BMFBOVESPA:CCRO3,13.4510099 +196910,2022-08-24 10:00:00,BMFBOVESPA:CCRO3,13.4510099 +196911,2022-08-25 10:00:00,BMFBOVESPA:CCRO3,13.47987473 +196912,2022-08-26 10:00:00,BMFBOVESPA:CCRO3,13.33555059 +196913,2022-08-29 10:00:00,BMFBOVESPA:CCRO3,13.53760439 +196914,2022-08-30 10:00:00,BMFBOVESPA:CCRO3,13.36441542 +196915,2022-08-31 10:00:00,BMFBOVESPA:CCRO3,13.26819932 +196916,2022-09-01 10:00:00,BMFBOVESPA:CCRO3,13.26819932 +196917,2022-09-02 10:00:00,BMFBOVESPA:CCRO3,13.43176668 +196918,2022-09-05 10:00:00,BMFBOVESPA:CCRO3,13.73965818 +196919,2022-09-06 10:00:00,BMFBOVESPA:CCRO3,13.39328025 +196920,2022-09-08 10:00:00,BMFBOVESPA:CCRO3,13.57609082 +196921,2022-09-09 10:00:00,BMFBOVESPA:CCRO3,13.85511749 +196922,2022-09-12 10:00:00,BMFBOVESPA:CCRO3,13.73003657 +196923,2022-09-13 10:00:00,BMFBOVESPA:CCRO3,13.08538875 +196924,2022-09-14 10:00:00,BMFBOVESPA:CCRO3,13.2489561 +196925,2022-09-15 10:00:00,BMFBOVESPA:CCRO3,13.0372807 +196926,2022-09-16 10:00:00,BMFBOVESPA:CCRO3,13.0372807 +196927,2022-09-19 10:00:00,BMFBOVESPA:CCRO3,13.28744254 +196928,2022-09-20 10:00:00,BMFBOVESPA:CCRO3,13.18160484 +196929,2022-09-21 10:00:00,BMFBOVESPA:CCRO3,13.12387518 +196930,2022-09-22 10:00:00,BMFBOVESPA:CCRO3,13.4510099 +196931,2022-09-23 10:00:00,BMFBOVESPA:CCRO3,13.16236162 +196932,2022-09-26 10:00:00,BMFBOVESPA:CCRO3,12.79674046 +196933,2022-09-27 10:00:00,BMFBOVESPA:CCRO3,12.31566 +196934,2022-09-28 10:00:00,BMFBOVESPA:CCRO3,12.17133585 +196935,2022-09-29 10:00:00,BMFBOVESPA:CCRO3,11.97890367 +196936,2022-09-30 10:00:00,BMFBOVESPA:CCRO3,12.05587654 +196937,2022-10-03 10:00:00,BMFBOVESPA:CCRO3,12.67165954 +196938,2022-10-04 10:00:00,BMFBOVESPA:CCRO3,12.41187609 +196939,2022-10-05 10:00:00,BMFBOVESPA:CCRO3,12.31566 +196940,2022-10-06 10:00:00,BMFBOVESPA:CCRO3,12.30603839 +196941,2022-10-07 10:00:00,BMFBOVESPA:CCRO3,12.10398459 +196942,2022-10-10 10:00:00,BMFBOVESPA:CCRO3,12.10398459 +196943,2022-10-11 10:00:00,BMFBOVESPA:CCRO3,11.82495792 +196944,2022-10-13 10:00:00,BMFBOVESPA:CCRO3,11.69025539 +196945,2022-10-14 10:00:00,BMFBOVESPA:CCRO3,11.42085032 +196946,2022-10-17 10:00:00,BMFBOVESPA:CCRO3,11.63252573 +196947,2022-10-18 10:00:00,BMFBOVESPA:CCRO3,11.9115524 +196948,2022-10-19 10:00:00,BMFBOVESPA:CCRO3,11.9115524 +196949,2022-10-20 10:00:00,BMFBOVESPA:CCRO3,11.88268757 +196950,2022-10-21 10:00:00,BMFBOVESPA:CCRO3,12.22906551 +196951,2022-10-24 10:00:00,BMFBOVESPA:CCRO3,12.22906551 +196952,2022-10-25 10:00:00,BMFBOVESPA:CCRO3,12.02701171 +196953,2022-10-26 10:00:00,BMFBOVESPA:CCRO3,11.54593125 +196954,2022-10-27 10:00:00,BMFBOVESPA:CCRO3,11.98852528 +196955,2022-10-28 10:00:00,BMFBOVESPA:CCRO3,12.34452482 +196956,2022-10-31 10:00:00,BMFBOVESPA:CCRO3,12.46960575 +196957,2022-11-01 10:00:00,BMFBOVESPA:CCRO3,12.54657862 +196958,2022-11-03 10:00:00,BMFBOVESPA:CCRO3,12.6084542 +196959,2022-11-04 10:00:00,BMFBOVESPA:CCRO3,12.72656618 +196960,2022-11-07 10:00:00,BMFBOVESPA:CCRO3,12.31317424 +196961,2022-11-08 10:00:00,BMFBOVESPA:CCRO3,12.33285957 +196962,2022-11-09 10:00:00,BMFBOVESPA:CCRO3,12.05726494 +196963,2022-11-10 10:00:00,BMFBOVESPA:CCRO3,11.08284108 +196964,2022-11-11 10:00:00,BMFBOVESPA:CCRO3,11.2206384 +196965,2022-11-14 10:00:00,BMFBOVESPA:CCRO3,11.31906505 +196966,2022-11-16 10:00:00,BMFBOVESPA:CCRO3,11.38796371 +196967,2022-11-17 10:00:00,BMFBOVESPA:CCRO3,11.34859304 +196968,2022-11-18 10:00:00,BMFBOVESPA:CCRO3,11.15173974 +196969,2022-11-21 10:00:00,BMFBOVESPA:CCRO3,11.31906505 +196970,2022-11-22 10:00:00,BMFBOVESPA:CCRO3,11.08284108 +196971,2022-11-23 10:00:00,BMFBOVESPA:CCRO3,10.95488643 +196972,2022-11-24 10:00:00,BMFBOVESPA:CCRO3,11.38796371 +196973,2022-11-25 10:00:00,BMFBOVESPA:CCRO3,11.1911104 +196974,2022-11-28 10:00:00,BMFBOVESPA:CCRO3,11.4470197 +196975,2022-11-29 10:00:00,BMFBOVESPA:CCRO3,11.56513168 +196976,2022-11-30 10:00:00,BMFBOVESPA:CCRO3,11.62418767 +196977,2022-12-01 10:00:00,BMFBOVESPA:CCRO3,11.28953705 +196978,2022-12-02 10:00:00,BMFBOVESPA:CCRO3,11.49623302 +196979,2022-12-05 10:00:00,BMFBOVESPA:CCRO3,10.85645978 +196980,2022-12-06 10:00:00,BMFBOVESPA:CCRO3,11.29937972 +196981,2022-12-07 10:00:00,BMFBOVESPA:CCRO3,11.28953705 +196982,2022-12-08 10:00:00,BMFBOVESPA:CCRO3,10.97457176 +196983,2022-12-09 10:00:00,BMFBOVESPA:CCRO3,10.61039315 +196984,2022-12-12 10:00:00,BMFBOVESPA:CCRO3,10.42338251 +196985,2022-12-13 10:00:00,BMFBOVESPA:CCRO3,10.11825989 +196986,2022-12-14 10:00:00,BMFBOVESPA:CCRO3,10.18715854 +196987,2022-12-15 10:00:00,BMFBOVESPA:CCRO3,10.12810255 +196988,2022-12-16 10:00:00,BMFBOVESPA:CCRO3,9.97061991 +196989,2022-12-19 10:00:00,BMFBOVESPA:CCRO3,10.36432652 +196990,2022-12-20 10:00:00,BMFBOVESPA:CCRO3,10.49228117 +196991,2022-12-21 10:00:00,BMFBOVESPA:CCRO3,10.40369718 +196992,2022-12-22 10:00:00,BMFBOVESPA:CCRO3,10.63992115 +196993,2022-12-23 10:00:00,BMFBOVESPA:CCRO3,10.92535844 +196994,2022-12-26 10:00:00,BMFBOVESPA:CCRO3,10.60055048 +196995,2022-12-27 10:00:00,BMFBOVESPA:CCRO3,10.38401185 +196996,2022-12-28 10:00:00,BMFBOVESPA:CCRO3,10.64976381 +196997,2022-12-29 10:00:00,BMFBOVESPA:CCRO3,10.64976381 +196998,2023-01-02 10:00:00,BMFBOVESPA:CCRO3,10.12810255 +196999,2023-01-03 10:00:00,BMFBOVESPA:CCRO3,9.90172125 +197000,2023-01-04 10:00:00,BMFBOVESPA:CCRO3,10.0296759 +197001,2023-01-05 10:00:00,BMFBOVESPA:CCRO3,10.16747321 +197002,2023-01-06 10:00:00,BMFBOVESPA:CCRO3,10.2855852 +197003,2023-01-09 10:00:00,BMFBOVESPA:CCRO3,10.26589987 +197004,2023-01-10 10:00:00,BMFBOVESPA:CCRO3,10.69897714 +197005,2023-01-11 10:00:00,BMFBOVESPA:CCRO3,11.18126773 +197006,2023-01-12 10:00:00,BMFBOVESPA:CCRO3,11.46670503 +197007,2023-01-13 10:00:00,BMFBOVESPA:CCRO3,11.29937972 +197008,2023-01-16 10:00:00,BMFBOVESPA:CCRO3,10.90567311 +197009,2023-01-17 10:00:00,BMFBOVESPA:CCRO3,11.06315575 +197010,2023-01-18 10:00:00,BMFBOVESPA:CCRO3,11.2206384 +197011,2023-01-19 10:00:00,BMFBOVESPA:CCRO3,11.80135565 +197012,2023-01-20 10:00:00,BMFBOVESPA:CCRO3,11.76198498 +197013,2023-01-23 10:00:00,BMFBOVESPA:CCRO3,11.71277166 +197014,2023-01-24 10:00:00,BMFBOVESPA:CCRO3,11.56513168 +197015,2023-01-25 10:00:00,BMFBOVESPA:CCRO3,11.75214232 +197016,2023-01-26 10:00:00,BMFBOVESPA:CCRO3,11.643873 +197017,2023-01-27 10:00:00,BMFBOVESPA:CCRO3,11.55528901 +197018,2023-01-30 10:00:00,BMFBOVESPA:CCRO3,11.59465968 +197019,2023-01-31 10:00:00,BMFBOVESPA:CCRO3,11.57497435 +197020,2023-02-01 10:00:00,BMFBOVESPA:CCRO3,11.50607569 +197021,2023-02-02 10:00:00,BMFBOVESPA:CCRO3,11.45686236 +197022,2023-02-03 10:00:00,BMFBOVESPA:CCRO3,11.07299842 +197023,2023-02-06 10:00:00,BMFBOVESPA:CCRO3,11.20095307 +197024,2023-02-07 10:00:00,BMFBOVESPA:CCRO3,11.08284108 +197025,2023-02-08 10:00:00,BMFBOVESPA:CCRO3,11.17142507 +197026,2023-02-09 10:00:00,BMFBOVESPA:CCRO3,10.9352011 +197027,2023-02-10 10:00:00,BMFBOVESPA:CCRO3,11.05331309 +197028,2023-02-13 10:00:00,BMFBOVESPA:CCRO3,11.07299842 +197029,2023-02-14 10:00:00,BMFBOVESPA:CCRO3,10.88598778 +197030,2023-02-15 10:00:00,BMFBOVESPA:CCRO3,10.94504377 +197031,2023-02-16 10:00:00,BMFBOVESPA:CCRO3,10.90567311 +197032,2023-02-17 10:00:00,BMFBOVESPA:CCRO3,10.78756112 +197033,2023-02-22 13:00:00,BMFBOVESPA:CCRO3,10.78756112 +197034,2023-02-23 10:00:00,BMFBOVESPA:CCRO3,10.84661712 +197035,2023-02-24 10:00:00,BMFBOVESPA:CCRO3,10.84661712 +197036,2023-02-27 10:00:00,BMFBOVESPA:CCRO3,10.80724645 +197037,2023-02-28 10:00:00,BMFBOVESPA:CCRO3,10.81708912 +197038,2023-03-01 10:00:00,BMFBOVESPA:CCRO3,10.72850513 +197039,2023-03-02 10:00:00,BMFBOVESPA:CCRO3,10.59070782 +197040,2023-03-03 10:00:00,BMFBOVESPA:CCRO3,10.61039315 +197041,2023-03-06 10:00:00,BMFBOVESPA:CCRO3,10.79740379 +197042,2023-03-07 10:00:00,BMFBOVESPA:CCRO3,10.87614511 +197043,2023-03-08 10:00:00,BMFBOVESPA:CCRO3,11.43717703 +197044,2023-03-09 10:00:00,BMFBOVESPA:CCRO3,11.52576102 +197045,2023-03-10 10:00:00,BMFBOVESPA:CCRO3,11.36827837 +197046,2023-03-13 10:00:00,BMFBOVESPA:CCRO3,11.61434501 +197047,2023-03-14 10:00:00,BMFBOVESPA:CCRO3,11.54544635 +197048,2023-03-15 10:00:00,BMFBOVESPA:CCRO3,11.61434501 +197049,2023-03-16 10:00:00,BMFBOVESPA:CCRO3,11.72261432 +197050,2023-03-17 10:00:00,BMFBOVESPA:CCRO3,11.73245699 +197051,2023-03-20 10:00:00,BMFBOVESPA:CCRO3,11.53560368 +197052,2023-03-21 10:00:00,BMFBOVESPA:CCRO3,11.58481701 +197053,2023-03-22 10:00:00,BMFBOVESPA:CCRO3,11.8997823 +197054,2023-03-23 10:00:00,BMFBOVESPA:CCRO3,11.38796371 +197055,2023-03-24 10:00:00,BMFBOVESPA:CCRO3,11.62418767 +197056,2023-03-27 10:00:00,BMFBOVESPA:CCRO3,11.70292899 +197057,2023-03-28 10:00:00,BMFBOVESPA:CCRO3,11.92931029 +197058,2023-03-29 10:00:00,BMFBOVESPA:CCRO3,11.68324366 +197059,2023-03-30 10:00:00,BMFBOVESPA:CCRO3,12.25411825 +197060,2023-03-31 10:00:00,BMFBOVESPA:CCRO3,12.59861153 +197061,2023-04-03 10:00:00,BMFBOVESPA:CCRO3,12.44112889 +197062,2023-04-04 10:00:00,BMFBOVESPA:CCRO3,12.50018488 +197063,2023-04-05 10:00:00,BMFBOVESPA:CCRO3,12.48049955 +197064,2023-04-06 10:00:00,BMFBOVESPA:CCRO3,12.62813953 +197065,2023-04-10 10:00:00,BMFBOVESPA:CCRO3,12.64782486 +197066,2023-04-11 10:00:00,BMFBOVESPA:CCRO3,12.75609418 +197067,2023-04-12 10:00:00,BMFBOVESPA:CCRO3,12.98247548 +197068,2023-04-13 10:00:00,BMFBOVESPA:CCRO3,13.30728343 +197069,2023-04-14 10:00:00,BMFBOVESPA:CCRO3,12.84467816 +197070,2023-04-17 10:00:00,BMFBOVESPA:CCRO3,12.87420616 +197071,2023-04-18 10:00:00,BMFBOVESPA:CCRO3,12.79546484 +197072,2023-04-19 10:00:00,BMFBOVESPA:CCRO3,12.73640885 +197073,2023-04-20 10:00:00,BMFBOVESPA:CCRO3,12.831702 +197074,2023-04-24 10:00:00,BMFBOVESPA:CCRO3,12.79221984 +197075,2023-04-25 10:00:00,BMFBOVESPA:CCRO3,12.94027794 +197076,2023-04-26 10:00:00,BMFBOVESPA:CCRO3,13.04885388 +197077,2023-04-27 10:00:00,BMFBOVESPA:CCRO3,13.14755928 +197078,2023-04-28 10:00:00,BMFBOVESPA:CCRO3,13.39432278 +197079,2023-05-02 10:00:00,BMFBOVESPA:CCRO3,13.50289872 +197080,2023-05-03 10:00:00,BMFBOVESPA:CCRO3,13.5226398 +197081,2023-05-04 10:00:00,BMFBOVESPA:CCRO3,13.33509954 +197082,2023-05-05 10:00:00,BMFBOVESPA:CCRO3,13.70030952 +197083,2023-05-08 10:00:00,BMFBOVESPA:CCRO3,13.58186304 +197084,2023-05-09 10:00:00,BMFBOVESPA:CCRO3,13.69043898 +197085,2023-05-10 10:00:00,BMFBOVESPA:CCRO3,13.5719925 +197086,2023-05-11 10:00:00,BMFBOVESPA:CCRO3,13.4732871 +197087,2023-05-12 10:00:00,BMFBOVESPA:CCRO3,13.325229 +197088,2023-05-15 10:00:00,BMFBOVESPA:CCRO3,13.4732871 +197089,2023-05-16 10:00:00,BMFBOVESPA:CCRO3,13.05872442 +197090,2023-05-17 10:00:00,BMFBOVESPA:CCRO3,13.34497008 +197091,2023-05-18 10:00:00,BMFBOVESPA:CCRO3,13.61147466 +197092,2023-05-19 10:00:00,BMFBOVESPA:CCRO3,13.71018006 +197093,2023-05-22 10:00:00,BMFBOVESPA:CCRO3,13.54238088 +197094,2023-05-23 10:00:00,BMFBOVESPA:CCRO3,13.5719925 +197095,2023-05-24 10:00:00,BMFBOVESPA:CCRO3,13.3745817 +197096,2023-05-25 10:00:00,BMFBOVESPA:CCRO3,13.54238088 +197097,2023-05-26 10:00:00,BMFBOVESPA:CCRO3,13.50289872 +197098,2023-05-29 10:00:00,BMFBOVESPA:CCRO3,13.40419332 +197099,2023-05-30 10:00:00,BMFBOVESPA:CCRO3,13.59173358 +197100,2023-05-31 10:00:00,BMFBOVESPA:CCRO3,13.39432278 +197101,2023-06-01 10:00:00,BMFBOVESPA:CCRO3,13.68056844 +197102,2023-06-02 10:00:00,BMFBOVESPA:CCRO3,13.9668141 +197103,2023-06-05 10:00:00,BMFBOVESPA:CCRO3,13.93720248 +197104,2023-06-06 10:00:00,BMFBOVESPA:CCRO3,14.10500166 +197105,2023-06-07 10:00:00,BMFBOVESPA:CCRO3,13.87797924 +197106,2023-06-09 10:00:00,BMFBOVESPA:CCRO3,14.0655195 +197107,2023-06-12 10:00:00,BMFBOVESPA:CCRO3,14.10500166 +197108,2023-06-13 10:00:00,BMFBOVESPA:CCRO3,13.99642572 +197109,2023-06-14 10:00:00,BMFBOVESPA:CCRO3,13.90759086 +197110,2023-06-15 10:00:00,BMFBOVESPA:CCRO3,14.02603734 +197111,2023-06-16 10:00:00,BMFBOVESPA:CCRO3,13.87797924 +197112,2023-06-19 10:00:00,BMFBOVESPA:CCRO3,13.99642572 +197113,2023-06-20 10:00:00,BMFBOVESPA:CCRO3,14.02603734 +197114,2023-06-21 10:00:00,BMFBOVESPA:CCRO3,13.85823816 +197115,2023-06-22 10:00:00,BMFBOVESPA:CCRO3,13.7694033 +197116,2023-06-23 10:00:00,BMFBOVESPA:CCRO3,13.9668141 +197117,2023-06-26 10:00:00,BMFBOVESPA:CCRO3,13.77927384 +197118,2023-06-27 10:00:00,BMFBOVESPA:CCRO3,13.74966222 +197119,2023-06-28 10:00:00,BMFBOVESPA:CCRO3,13.63121574 +197120,2023-06-29 10:00:00,BMFBOVESPA:CCRO3,13.66082736 +197121,2023-06-30 10:00:00,BMFBOVESPA:CCRO3,13.8681087 +197122,2023-07-03 10:00:00,BMFBOVESPA:CCRO3,13.82862654 +197123,2023-07-04 10:00:00,BMFBOVESPA:CCRO3,13.87797924 +197124,2023-07-05 10:00:00,BMFBOVESPA:CCRO3,13.72992114 +197125,2023-07-06 10:00:00,BMFBOVESPA:CCRO3,13.39432278 +197126,2023-07-07 10:00:00,BMFBOVESPA:CCRO3,13.60160412 +197127,2023-07-10 10:00:00,BMFBOVESPA:CCRO3,13.64108628 +197128,2023-07-11 10:00:00,BMFBOVESPA:CCRO3,13.3745817 +197129,2023-07-12 10:00:00,BMFBOVESPA:CCRO3,13.51276926 +197130,2023-07-13 10:00:00,BMFBOVESPA:CCRO3,13.5226398 +197131,2023-07-14 10:00:00,BMFBOVESPA:CCRO3,13.28574684 +197132,2023-07-17 10:00:00,BMFBOVESPA:CCRO3,13.40419332 +197133,2023-07-18 10:00:00,BMFBOVESPA:CCRO3,13.30548792 +197134,2023-07-19 10:00:00,BMFBOVESPA:CCRO3,13.35484062 +197135,2023-07-20 10:00:00,BMFBOVESPA:CCRO3,13.23639414 +197136,2023-07-21 10:00:00,BMFBOVESPA:CCRO3,13.35484062 +197137,2023-07-24 10:00:00,BMFBOVESPA:CCRO3,13.30548792 +197138,2023-07-25 10:00:00,BMFBOVESPA:CCRO3,13.2265236 +197139,2023-07-26 10:00:00,BMFBOVESPA:CCRO3,13.25613522 +197140,2023-07-27 10:00:00,BMFBOVESPA:CCRO3,13.09820658 +197141,2023-07-28 10:00:00,BMFBOVESPA:CCRO3,13.18704144 +197142,2023-07-31 10:00:00,BMFBOVESPA:CCRO3,13.11794766 +197143,2023-08-01 10:00:00,BMFBOVESPA:CCRO3,13.09820658 +197144,2023-08-02 10:00:00,BMFBOVESPA:CCRO3,13.1278182 +197145,2023-08-03 10:00:00,BMFBOVESPA:CCRO3,13.1771709 +197146,2023-08-04 10:00:00,BMFBOVESPA:CCRO3,12.8810547 +197147,2023-08-07 10:00:00,BMFBOVESPA:CCRO3,12.85144308 +197148,2023-08-08 10:00:00,BMFBOVESPA:CCRO3,12.99950118 +197149,2023-08-09 10:00:00,BMFBOVESPA:CCRO3,12.87118416 +197150,2023-08-10 10:00:00,BMFBOVESPA:CCRO3,13.11794766 +197151,2023-08-11 10:00:00,BMFBOVESPA:CCRO3,12.98963064 +197152,2023-08-14 10:00:00,BMFBOVESPA:CCRO3,13.13768874 +197153,2023-08-15 10:00:00,BMFBOVESPA:CCRO3,13.11794766 +197154,2023-08-16 10:00:00,BMFBOVESPA:CCRO3,12.89092524 +197155,2023-08-17 10:00:00,BMFBOVESPA:CCRO3,12.5849385 +197156,2023-08-18 10:00:00,BMFBOVESPA:CCRO3,12.62442066 +197157,2023-08-21 10:00:00,BMFBOVESPA:CCRO3,12.51584472 +197158,2023-08-22 10:00:00,BMFBOVESPA:CCRO3,12.70338498 +197159,2023-08-23 10:00:00,BMFBOVESPA:CCRO3,12.84157254 +197160,2023-08-24 10:00:00,BMFBOVESPA:CCRO3,12.6342912 +197161,2023-08-25 10:00:00,BMFBOVESPA:CCRO3,12.3875277 +197162,2023-08-28 10:00:00,BMFBOVESPA:CCRO3,12.6342912 +197163,2023-08-29 10:00:00,BMFBOVESPA:CCRO3,12.7823493 +197164,2023-08-30 10:00:00,BMFBOVESPA:CCRO3,12.64416174 +197165,2023-08-31 10:00:00,BMFBOVESPA:CCRO3,12.29869284 +197166,2023-09-01 10:00:00,BMFBOVESPA:CCRO3,12.49610364 +197167,2023-09-04 10:00:00,BMFBOVESPA:CCRO3,12.4368804 +197168,2023-09-05 10:00:00,BMFBOVESPA:CCRO3,12.2394696 +197169,2023-09-06 10:00:00,BMFBOVESPA:CCRO3,12.10128204 +197170,2023-09-08 10:00:00,BMFBOVESPA:CCRO3,12.10128204 +197171,2023-09-11 10:00:00,BMFBOVESPA:CCRO3,12.27895176 +197172,2023-09-12 10:00:00,BMFBOVESPA:CCRO3,12.37765716 +197173,2023-09-13 10:00:00,BMFBOVESPA:CCRO3,12.2888223 +197174,2023-09-14 10:00:00,BMFBOVESPA:CCRO3,12.31843392 +197175,2023-09-15 10:00:00,BMFBOVESPA:CCRO3,12.44675094 +197176,2023-09-18 10:00:00,BMFBOVESPA:CCRO3,12.57506796 +197177,2023-09-19 10:00:00,BMFBOVESPA:CCRO3,12.69351444 +197178,2023-09-20 10:00:00,BMFBOVESPA:CCRO3,12.62442066 +197179,2023-09-21 10:00:00,BMFBOVESPA:CCRO3,12.42700986 +197180,2023-09-22 10:00:00,BMFBOVESPA:CCRO3,12.42700986 +197181,2023-09-25 10:00:00,BMFBOVESPA:CCRO3,12.54545634 +197182,2023-09-26 10:00:00,BMFBOVESPA:CCRO3,12.32830446 +197183,2023-09-27 10:00:00,BMFBOVESPA:CCRO3,12.31843392 +197184,2023-09-28 10:00:00,BMFBOVESPA:CCRO3,12.64416174 +197185,2023-09-29 10:00:00,BMFBOVESPA:CCRO3,12.72312606 +197186,2023-10-02 10:00:00,BMFBOVESPA:CCRO3,12.46649202 +197187,2023-10-03 10:00:00,BMFBOVESPA:CCRO3,12.0420588 +197188,2023-10-04 10:00:00,BMFBOVESPA:CCRO3,12.07167042 +197189,2023-10-05 10:00:00,BMFBOVESPA:CCRO3,12.08154096 +197190,2023-10-06 10:00:00,BMFBOVESPA:CCRO3,12.08154096 +197191,2023-10-09 10:00:00,BMFBOVESPA:CCRO3,12.37765716 +197192,2023-10-10 10:00:00,BMFBOVESPA:CCRO3,12.59480904 +197193,2023-10-11 10:00:00,BMFBOVESPA:CCRO3,12.55532688 +197194,2023-10-13 10:00:00,BMFBOVESPA:CCRO3,12.10128204 +197195,2023-10-16 10:00:00,BMFBOVESPA:CCRO3,12.07167042 +197196,2023-10-17 10:00:00,BMFBOVESPA:CCRO3,11.8940007 +197197,2023-10-18 10:00:00,BMFBOVESPA:CCRO3,11.6472372 +197198,2023-10-19 10:00:00,BMFBOVESPA:CCRO3,11.7459426 +197199,2023-10-20 10:00:00,BMFBOVESPA:CCRO3,11.62749612 +197200,2023-10-23 10:00:00,BMFBOVESPA:CCRO3,12.05192934 +197201,2023-10-24 10:00:00,BMFBOVESPA:CCRO3,12.08154096 +197202,2023-10-25 10:00:00,BMFBOVESPA:CCRO3,11.85451854 +197203,2023-10-26 10:00:00,BMFBOVESPA:CCRO3,12.11115258 +197204,2023-10-27 10:00:00,BMFBOVESPA:CCRO3,11.65710774 +197205,2023-10-30 10:00:00,BMFBOVESPA:CCRO3,11.95322394 +197206,2023-10-31 10:00:00,BMFBOVESPA:CCRO3,11.98 +197207,2023-11-01 10:00:00,BMFBOVESPA:CCRO3,12.04 +197208,2023-11-03 10:00:00,BMFBOVESPA:CCRO3,12.35 +197209,2023-11-06 10:00:00,BMFBOVESPA:CCRO3,12.22 +197210,2023-11-07 10:00:00,BMFBOVESPA:CCRO3,12.48 +197211,2023-11-08 10:00:00,BMFBOVESPA:CCRO3,12.41 +197212,2023-11-09 10:00:00,BMFBOVESPA:CCRO3,12.43 +197213,2023-11-10 10:00:00,BMFBOVESPA:CCRO3,12.5 +197214,2023-11-13 10:00:00,BMFBOVESPA:CCRO3,12.52 +197215,2023-11-14 10:00:00,BMFBOVESPA:CCRO3,13.13 +197216,2023-11-16 10:00:00,BMFBOVESPA:CCRO3,13.32 +197217,2023-11-17 10:00:00,BMFBOVESPA:CCRO3,13.11 +197218,2023-11-20 10:00:00,BMFBOVESPA:CCRO3,13.05 +197219,2023-11-21 10:00:00,BMFBOVESPA:CCRO3,13.05 +197220,2023-11-22 10:00:00,BMFBOVESPA:CCRO3,13.17 +197221,2023-11-23 10:00:00,BMFBOVESPA:CCRO3,13.22 +197222,2023-11-24 10:00:00,BMFBOVESPA:CCRO3,13.06 +197223,2023-11-27 10:00:00,BMFBOVESPA:CCRO3,13.3 +197224,2023-11-28 10:00:00,BMFBOVESPA:CCRO3,13.21 +197225,2023-11-29 10:00:00,BMFBOVESPA:CCRO3,13.38 +197226,2023-11-30 10:00:00,BMFBOVESPA:CCRO3,13.54 +197227,2023-12-01 10:00:00,BMFBOVESPA:CCRO3,13.84 +197228,2023-12-04 10:00:00,BMFBOVESPA:CCRO3,13.67 +197229,2023-12-05 10:00:00,BMFBOVESPA:CCRO3,13.83 +197230,2023-12-06 10:00:00,BMFBOVESPA:CCRO3,13.87 +197231,2023-12-07 10:00:00,BMFBOVESPA:CCRO3,13.9 +197232,2023-12-08 10:00:00,BMFBOVESPA:CCRO3,14.05 +197233,2023-12-11 10:00:00,BMFBOVESPA:CCRO3,14.06 +197234,2023-12-12 10:00:00,BMFBOVESPA:CCRO3,13.91 +197235,2023-12-13 10:00:00,BMFBOVESPA:CCRO3,14.2 +197236,2023-12-14 10:00:00,BMFBOVESPA:CCRO3,14.32 +197237,2023-12-15 10:00:00,BMFBOVESPA:CCRO3,14.21 +197238,2023-12-18 10:00:00,BMFBOVESPA:CCRO3,14.25 +197239,2023-12-19 10:00:00,BMFBOVESPA:CCRO3,14.53 +197240,2023-12-20 10:00:00,BMFBOVESPA:CCRO3,14.2 +197241,2023-12-21 10:00:00,BMFBOVESPA:CCRO3,14.35 +197242,2023-12-22 10:00:00,BMFBOVESPA:CCRO3,14.35 +197243,2023-12-26 10:00:00,BMFBOVESPA:CCRO3,14.35 +197244,2023-12-27 10:00:00,BMFBOVESPA:CCRO3,14.33 +197245,2023-12-28 10:00:00,BMFBOVESPA:CCRO3,14.18 +197246,2024-01-02 10:00:00,BMFBOVESPA:CCRO3,13.99 +197247,2024-01-03 10:00:00,BMFBOVESPA:CCRO3,13.97 +197248,2024-01-04 10:00:00,BMFBOVESPA:CCRO3,13.74 +197249,2024-01-05 10:00:00,BMFBOVESPA:CCRO3,13.83 +197250,2024-01-08 10:00:00,BMFBOVESPA:CCRO3,13.99 +197251,2024-01-09 10:00:00,BMFBOVESPA:CCRO3,13.94 +197252,2024-01-10 10:00:00,BMFBOVESPA:CCRO3,13.82 +197253,2024-01-11 10:00:00,BMFBOVESPA:CCRO3,13.71 +197254,2024-01-12 10:00:00,BMFBOVESPA:CCRO3,13.73 +197255,2024-01-15 10:00:00,BMFBOVESPA:CCRO3,13.81 +197256,2024-01-16 10:00:00,BMFBOVESPA:CCRO3,13.4 +197257,2024-01-17 10:00:00,BMFBOVESPA:CCRO3,13.46 +197258,2024-01-18 10:00:00,BMFBOVESPA:CCRO3,13.36 +197259,2024-01-19 10:00:00,BMFBOVESPA:CCRO3,13.51 +197260,2024-01-22 10:00:00,BMFBOVESPA:CCRO3,13.4 +197261,2024-01-23 10:00:00,BMFBOVESPA:CCRO3,13.51 +197262,2024-01-24 10:00:00,BMFBOVESPA:CCRO3,13.34 +197263,2024-01-25 10:00:00,BMFBOVESPA:CCRO3,13.31 +197264,2024-01-26 10:00:00,BMFBOVESPA:CCRO3,13.27 +197265,2024-01-29 10:00:00,BMFBOVESPA:CCRO3,13.25 +197266,2024-01-30 10:00:00,BMFBOVESPA:CCRO3,13.15 +197267,2024-01-31 10:00:00,BMFBOVESPA:CCRO3,13.12 +197268,2024-02-01 10:00:00,BMFBOVESPA:CCRO3,13.22 +197269,2024-02-02 10:00:00,BMFBOVESPA:CCRO3,13.15 +197270,2017-04-11 10:00:00,BMFBOVESPA:AZUL4,22.4 +197271,2017-04-12 10:00:00,BMFBOVESPA:AZUL4,22.959999 +197272,2017-04-13 10:00:00,BMFBOVESPA:AZUL4,22.99 +197273,2017-04-17 10:00:00,BMFBOVESPA:AZUL4,22.85 +197274,2017-04-18 10:00:00,BMFBOVESPA:AZUL4,23.91 +197275,2017-04-19 10:00:00,BMFBOVESPA:AZUL4,23.92 +197276,2017-04-20 10:00:00,BMFBOVESPA:AZUL4,23.860001 +197277,2017-04-24 10:00:00,BMFBOVESPA:AZUL4,24.200001 +197278,2017-04-25 10:00:00,BMFBOVESPA:AZUL4,24.1 +197279,2017-04-26 10:00:00,BMFBOVESPA:AZUL4,23.940001 +197280,2017-04-27 10:00:00,BMFBOVESPA:AZUL4,23.73 +197281,2017-04-28 10:00:00,BMFBOVESPA:AZUL4,23.959999 +197282,2017-05-02 10:00:00,BMFBOVESPA:AZUL4,25.4 +197283,2017-05-03 10:00:00,BMFBOVESPA:AZUL4,25.5 +197284,2017-05-04 10:00:00,BMFBOVESPA:AZUL4,26.26 +197285,2017-05-05 10:00:00,BMFBOVESPA:AZUL4,26.6 +197286,2017-05-08 10:00:00,BMFBOVESPA:AZUL4,26.0 +197287,2017-05-09 10:00:00,BMFBOVESPA:AZUL4,25.799999 +197288,2017-05-10 10:00:00,BMFBOVESPA:AZUL4,25.690001 +197289,2017-05-11 10:00:00,BMFBOVESPA:AZUL4,25.25 +197290,2017-05-12 10:00:00,BMFBOVESPA:AZUL4,25.25 +197291,2017-05-15 10:00:00,BMFBOVESPA:AZUL4,25.68 +197292,2017-05-16 10:00:00,BMFBOVESPA:AZUL4,26.299999 +197293,2017-05-17 10:00:00,BMFBOVESPA:AZUL4,26.5 +197294,2017-05-18 10:00:00,BMFBOVESPA:AZUL4,22.719999 +197295,2017-05-19 10:00:00,BMFBOVESPA:AZUL4,23.0 +197296,2017-05-22 10:00:00,BMFBOVESPA:AZUL4,22.200001 +197297,2017-05-23 10:00:00,BMFBOVESPA:AZUL4,22.040001 +197298,2017-05-24 10:00:00,BMFBOVESPA:AZUL4,23.950001 +197299,2017-05-25 10:00:00,BMFBOVESPA:AZUL4,25.110001 +197300,2017-05-26 10:00:00,BMFBOVESPA:AZUL4,25.209999 +197301,2017-05-29 10:00:00,BMFBOVESPA:AZUL4,24.809999 +197302,2017-05-30 10:00:00,BMFBOVESPA:AZUL4,24.85 +197303,2017-05-31 10:00:00,BMFBOVESPA:AZUL4,23.59 +197304,2017-06-01 10:00:00,BMFBOVESPA:AZUL4,23.0 +197305,2017-06-02 10:00:00,BMFBOVESPA:AZUL4,23.16 +197306,2017-06-05 10:00:00,BMFBOVESPA:AZUL4,23.6 +197307,2017-06-06 10:00:00,BMFBOVESPA:AZUL4,23.469999 +197308,2017-06-07 10:00:00,BMFBOVESPA:AZUL4,23.57 +197309,2017-06-08 10:00:00,BMFBOVESPA:AZUL4,22.9 +197310,2017-06-09 10:00:00,BMFBOVESPA:AZUL4,23.15 +197311,2017-06-12 10:00:00,BMFBOVESPA:AZUL4,22.700001 +197312,2017-06-13 10:00:00,BMFBOVESPA:AZUL4,23.35 +197313,2017-06-14 10:00:00,BMFBOVESPA:AZUL4,22.9 +197314,2017-06-16 10:00:00,BMFBOVESPA:AZUL4,22.57 +197315,2017-06-19 10:00:00,BMFBOVESPA:AZUL4,22.6 +197316,2017-06-20 10:00:00,BMFBOVESPA:AZUL4,22.950001 +197317,2017-06-21 10:00:00,BMFBOVESPA:AZUL4,23.0 +197318,2017-06-22 10:00:00,BMFBOVESPA:AZUL4,22.799999 +197319,2017-06-23 10:00:00,BMFBOVESPA:AZUL4,23.309999 +197320,2017-06-26 10:00:00,BMFBOVESPA:AZUL4,23.35 +197321,2017-06-27 10:00:00,BMFBOVESPA:AZUL4,23.25 +197322,2017-06-28 10:00:00,BMFBOVESPA:AZUL4,23.08 +197323,2017-06-29 10:00:00,BMFBOVESPA:AZUL4,23.129999 +197324,2017-06-30 10:00:00,BMFBOVESPA:AZUL4,23.450001 +197325,2017-07-03 10:00:00,BMFBOVESPA:AZUL4,23.76 +197326,2017-07-04 10:00:00,BMFBOVESPA:AZUL4,23.92 +197327,2017-07-05 10:00:00,BMFBOVESPA:AZUL4,24.27 +197328,2017-07-06 10:00:00,BMFBOVESPA:AZUL4,24.17 +197329,2017-07-07 10:00:00,BMFBOVESPA:AZUL4,25.030001 +197330,2017-07-10 10:00:00,BMFBOVESPA:AZUL4,25.299999 +197331,2017-07-11 10:00:00,BMFBOVESPA:AZUL4,24.959999 +197332,2017-07-12 10:00:00,BMFBOVESPA:AZUL4,24.959999 +197333,2017-07-13 10:00:00,BMFBOVESPA:AZUL4,25.09 +197334,2017-07-14 10:00:00,BMFBOVESPA:AZUL4,25.209999 +197335,2017-07-17 10:00:00,BMFBOVESPA:AZUL4,25.870001 +197336,2017-07-18 10:00:00,BMFBOVESPA:AZUL4,26.08 +197337,2017-07-19 10:00:00,BMFBOVESPA:AZUL4,26.5 +197338,2017-07-20 10:00:00,BMFBOVESPA:AZUL4,26.0 +197339,2017-07-21 10:00:00,BMFBOVESPA:AZUL4,26.25 +197340,2017-07-24 10:00:00,BMFBOVESPA:AZUL4,26.33 +197341,2017-07-25 10:00:00,BMFBOVESPA:AZUL4,26.530001 +197342,2017-07-26 10:00:00,BMFBOVESPA:AZUL4,26.700001 +197343,2017-07-27 10:00:00,BMFBOVESPA:AZUL4,26.6 +197344,2017-07-28 10:00:00,BMFBOVESPA:AZUL4,26.610001 +197345,2017-07-31 10:00:00,BMFBOVESPA:AZUL4,27.299999 +197346,2017-08-01 10:00:00,BMFBOVESPA:AZUL4,27.200001 +197347,2017-08-02 10:00:00,BMFBOVESPA:AZUL4,27.42 +197348,2017-08-03 10:00:00,BMFBOVESPA:AZUL4,28.040001 +197349,2017-08-04 10:00:00,BMFBOVESPA:AZUL4,27.799999 +197350,2017-08-07 10:00:00,BMFBOVESPA:AZUL4,27.620001 +197351,2017-08-08 10:00:00,BMFBOVESPA:AZUL4,27.700001 +197352,2017-08-09 10:00:00,BMFBOVESPA:AZUL4,28.0 +197353,2017-08-10 10:00:00,BMFBOVESPA:AZUL4,27.49 +197354,2017-08-11 10:00:00,BMFBOVESPA:AZUL4,27.0 +197355,2017-08-14 10:00:00,BMFBOVESPA:AZUL4,27.5 +197356,2017-08-15 10:00:00,BMFBOVESPA:AZUL4,27.209999 +197357,2017-08-16 10:00:00,BMFBOVESPA:AZUL4,27.4 +197358,2017-08-17 10:00:00,BMFBOVESPA:AZUL4,26.6 +197359,2017-08-18 10:00:00,BMFBOVESPA:AZUL4,26.700001 +197360,2017-08-21 10:00:00,BMFBOVESPA:AZUL4,26.200001 +197361,2017-08-22 10:00:00,BMFBOVESPA:AZUL4,26.700001 +197362,2017-08-23 10:00:00,BMFBOVESPA:AZUL4,26.0 +197363,2017-08-24 10:00:00,BMFBOVESPA:AZUL4,26.1 +197364,2017-08-25 10:00:00,BMFBOVESPA:AZUL4,26.4 +197365,2017-08-28 10:00:00,BMFBOVESPA:AZUL4,26.1 +197366,2017-08-29 10:00:00,BMFBOVESPA:AZUL4,26.299999 +197367,2017-08-30 10:00:00,BMFBOVESPA:AZUL4,26.15 +197368,2017-08-31 10:00:00,BMFBOVESPA:AZUL4,26.549999 +197369,2017-09-01 10:00:00,BMFBOVESPA:AZUL4,26.889999 +197370,2017-09-04 10:00:00,BMFBOVESPA:AZUL4,27.18 +197371,2017-09-05 10:00:00,BMFBOVESPA:AZUL4,27.309999 +197372,2017-09-06 10:00:00,BMFBOVESPA:AZUL4,27.84 +197373,2017-09-08 10:00:00,BMFBOVESPA:AZUL4,27.639999 +197374,2017-09-11 10:00:00,BMFBOVESPA:AZUL4,27.9 +197375,2017-09-12 10:00:00,BMFBOVESPA:AZUL4,26.440001 +197376,2017-09-13 10:00:00,BMFBOVESPA:AZUL4,27.91 +197377,2017-09-14 10:00:00,BMFBOVESPA:AZUL4,28.809999 +197378,2017-09-15 10:00:00,BMFBOVESPA:AZUL4,30.0 +197379,2017-09-18 10:00:00,BMFBOVESPA:AZUL4,29.809999 +197380,2017-09-19 10:00:00,BMFBOVESPA:AZUL4,30.040001 +197381,2017-09-20 10:00:00,BMFBOVESPA:AZUL4,30.309999 +197382,2017-09-21 10:00:00,BMFBOVESPA:AZUL4,30.389999 +197383,2017-09-22 10:00:00,BMFBOVESPA:AZUL4,29.85 +197384,2017-09-25 10:00:00,BMFBOVESPA:AZUL4,29.4 +197385,2017-09-26 10:00:00,BMFBOVESPA:AZUL4,28.879999 +197386,2017-09-27 10:00:00,BMFBOVESPA:AZUL4,28.77 +197387,2017-09-28 10:00:00,BMFBOVESPA:AZUL4,28.25 +197388,2017-09-29 10:00:00,BMFBOVESPA:AZUL4,29.200001 +197389,2017-10-02 10:00:00,BMFBOVESPA:AZUL4,28.719999 +197390,2017-10-03 10:00:00,BMFBOVESPA:AZUL4,29.9 +197391,2017-10-04 10:00:00,BMFBOVESPA:AZUL4,29.9 +197392,2017-10-05 10:00:00,BMFBOVESPA:AZUL4,30.120001 +197393,2017-10-06 10:00:00,BMFBOVESPA:AZUL4,30.059999 +197394,2017-10-09 10:00:00,BMFBOVESPA:AZUL4,30.0 +197395,2017-10-10 10:00:00,BMFBOVESPA:AZUL4,30.4 +197396,2017-10-11 10:00:00,BMFBOVESPA:AZUL4,29.85 +197397,2017-10-13 10:00:00,BMFBOVESPA:AZUL4,29.200001 +197398,2017-10-16 09:00:00,BMFBOVESPA:AZUL4,28.709999 +197399,2017-10-17 09:00:00,BMFBOVESPA:AZUL4,28.450001 +197400,2017-10-18 09:00:00,BMFBOVESPA:AZUL4,28.91 +197401,2017-10-19 09:00:00,BMFBOVESPA:AZUL4,28.5 +197402,2017-10-20 09:00:00,BMFBOVESPA:AZUL4,29.299999 +197403,2017-10-23 09:00:00,BMFBOVESPA:AZUL4,29.059999 +197404,2017-10-24 09:00:00,BMFBOVESPA:AZUL4,29.969999 +197405,2017-10-25 09:00:00,BMFBOVESPA:AZUL4,30.0 +197406,2017-10-26 09:00:00,BMFBOVESPA:AZUL4,29.6 +197407,2017-10-27 09:00:00,BMFBOVESPA:AZUL4,29.940001 +197408,2017-10-30 09:00:00,BMFBOVESPA:AZUL4,28.5 +197409,2017-10-31 09:00:00,BMFBOVESPA:AZUL4,27.4 +197410,2017-11-01 09:00:00,BMFBOVESPA:AZUL4,27.360001 +197411,2017-11-03 09:00:00,BMFBOVESPA:AZUL4,26.799999 +197412,2017-11-06 09:00:00,BMFBOVESPA:AZUL4,26.84 +197413,2017-11-07 09:00:00,BMFBOVESPA:AZUL4,25.9 +197414,2017-11-08 09:00:00,BMFBOVESPA:AZUL4,27.0 +197415,2017-11-09 09:00:00,BMFBOVESPA:AZUL4,27.200001 +197416,2017-11-10 09:00:00,BMFBOVESPA:AZUL4,27.09 +197417,2017-11-13 09:00:00,BMFBOVESPA:AZUL4,26.799999 +197418,2017-11-14 09:00:00,BMFBOVESPA:AZUL4,26.440001 +197419,2017-11-16 09:00:00,BMFBOVESPA:AZUL4,26.700001 +197420,2017-11-17 09:00:00,BMFBOVESPA:AZUL4,26.73 +197421,2017-11-21 09:00:00,BMFBOVESPA:AZUL4,28.0 +197422,2017-11-22 09:00:00,BMFBOVESPA:AZUL4,27.879999 +197423,2017-11-23 09:00:00,BMFBOVESPA:AZUL4,27.809999 +197424,2017-11-24 09:00:00,BMFBOVESPA:AZUL4,28.09 +197425,2017-11-27 09:00:00,BMFBOVESPA:AZUL4,27.959999 +197426,2017-11-28 09:00:00,BMFBOVESPA:AZUL4,28.15 +197427,2017-11-29 09:00:00,BMFBOVESPA:AZUL4,27.75 +197428,2017-11-30 09:00:00,BMFBOVESPA:AZUL4,26.870001 +197429,2017-12-01 09:00:00,BMFBOVESPA:AZUL4,26.950001 +197430,2017-12-04 09:00:00,BMFBOVESPA:AZUL4,27.25 +197431,2017-12-05 09:00:00,BMFBOVESPA:AZUL4,27.07 +197432,2017-12-06 09:00:00,BMFBOVESPA:AZUL4,27.0 +197433,2017-12-07 09:00:00,BMFBOVESPA:AZUL4,26.99 +197434,2017-12-08 09:00:00,BMFBOVESPA:AZUL4,26.9 +197435,2017-12-11 09:00:00,BMFBOVESPA:AZUL4,26.700001 +197436,2017-12-12 09:00:00,BMFBOVESPA:AZUL4,26.83 +197437,2017-12-13 09:00:00,BMFBOVESPA:AZUL4,26.549999 +197438,2017-12-14 09:00:00,BMFBOVESPA:AZUL4,26.280001 +197439,2017-12-15 09:00:00,BMFBOVESPA:AZUL4,25.6 +197440,2017-12-18 09:00:00,BMFBOVESPA:AZUL4,25.799999 +197441,2017-12-19 09:00:00,BMFBOVESPA:AZUL4,25.9 +197442,2017-12-20 09:00:00,BMFBOVESPA:AZUL4,26.17 +197443,2017-12-21 09:00:00,BMFBOVESPA:AZUL4,26.5 +197444,2017-12-22 09:00:00,BMFBOVESPA:AZUL4,26.5 +197445,2017-12-26 09:00:00,BMFBOVESPA:AZUL4,26.450001 +197446,2017-12-27 09:00:00,BMFBOVESPA:AZUL4,26.34 +197447,2017-12-28 09:00:00,BMFBOVESPA:AZUL4,26.9 +197448,2018-01-02 09:00:00,BMFBOVESPA:AZUL4,27.15 +197449,2018-01-03 09:00:00,BMFBOVESPA:AZUL4,27.059999 +197450,2018-01-04 09:00:00,BMFBOVESPA:AZUL4,27.23 +197451,2018-01-05 09:00:00,BMFBOVESPA:AZUL4,27.200001 +197452,2018-01-08 09:00:00,BMFBOVESPA:AZUL4,26.91 +197453,2018-01-09 09:00:00,BMFBOVESPA:AZUL4,26.799999 +197454,2018-01-10 09:00:00,BMFBOVESPA:AZUL4,26.450001 +197455,2018-01-11 09:00:00,BMFBOVESPA:AZUL4,26.549999 +197456,2018-01-12 09:00:00,BMFBOVESPA:AZUL4,26.4 +197457,2018-01-15 09:00:00,BMFBOVESPA:AZUL4,26.98 +197458,2018-01-16 09:00:00,BMFBOVESPA:AZUL4,27.15 +197459,2018-01-17 09:00:00,BMFBOVESPA:AZUL4,28.15 +197460,2018-01-18 09:00:00,BMFBOVESPA:AZUL4,28.870001 +197461,2018-01-19 09:00:00,BMFBOVESPA:AZUL4,28.620001 +197462,2018-01-22 09:00:00,BMFBOVESPA:AZUL4,29.0 +197463,2018-01-23 09:00:00,BMFBOVESPA:AZUL4,28.950001 +197464,2018-01-24 09:00:00,BMFBOVESPA:AZUL4,29.5 +197465,2018-01-26 09:00:00,BMFBOVESPA:AZUL4,30.01 +197466,2018-01-29 09:00:00,BMFBOVESPA:AZUL4,30.280001 +197467,2018-01-30 09:00:00,BMFBOVESPA:AZUL4,30.469999 +197468,2018-01-31 09:00:00,BMFBOVESPA:AZUL4,31.049999 +197469,2018-02-01 09:00:00,BMFBOVESPA:AZUL4,31.9 +197470,2018-02-02 09:00:00,BMFBOVESPA:AZUL4,31.200001 +197471,2018-02-05 09:00:00,BMFBOVESPA:AZUL4,30.75 +197472,2018-02-06 09:00:00,BMFBOVESPA:AZUL4,31.4 +197473,2018-02-07 09:00:00,BMFBOVESPA:AZUL4,31.1 +197474,2018-02-08 09:00:00,BMFBOVESPA:AZUL4,30.200001 +197475,2018-02-09 09:00:00,BMFBOVESPA:AZUL4,29.34 +197476,2018-02-14 09:00:00,BMFBOVESPA:AZUL4,29.790001 +197477,2018-02-15 09:00:00,BMFBOVESPA:AZUL4,29.76 +197478,2018-02-16 09:00:00,BMFBOVESPA:AZUL4,29.41 +197479,2018-02-19 10:00:00,BMFBOVESPA:AZUL4,29.4 +197480,2018-02-20 10:00:00,BMFBOVESPA:AZUL4,30.4 +197481,2018-02-21 10:00:00,BMFBOVESPA:AZUL4,31.26 +197482,2018-02-22 10:00:00,BMFBOVESPA:AZUL4,32.490002 +197483,2018-02-23 10:00:00,BMFBOVESPA:AZUL4,32.900002 +197484,2018-02-26 10:00:00,BMFBOVESPA:AZUL4,33.759998 +197485,2018-02-27 10:00:00,BMFBOVESPA:AZUL4,33.669998 +197486,2018-02-28 10:00:00,BMFBOVESPA:AZUL4,33.630001 +197487,2018-03-01 10:00:00,BMFBOVESPA:AZUL4,33.330002 +197488,2018-03-02 10:00:00,BMFBOVESPA:AZUL4,32.900002 +197489,2018-03-05 10:00:00,BMFBOVESPA:AZUL4,33.18 +197490,2018-03-06 10:00:00,BMFBOVESPA:AZUL4,33.700001 +197491,2018-03-07 10:00:00,BMFBOVESPA:AZUL4,33.400002 +197492,2018-03-08 10:00:00,BMFBOVESPA:AZUL4,35.0 +197493,2018-03-09 10:00:00,BMFBOVESPA:AZUL4,36.5 +197494,2018-03-12 10:00:00,BMFBOVESPA:AZUL4,37.169998 +197495,2018-03-13 10:00:00,BMFBOVESPA:AZUL4,37.18 +197496,2018-03-14 10:00:00,BMFBOVESPA:AZUL4,37.0 +197497,2018-03-15 10:00:00,BMFBOVESPA:AZUL4,36.82 +197498,2018-03-16 10:00:00,BMFBOVESPA:AZUL4,36.41 +197499,2018-03-19 10:00:00,BMFBOVESPA:AZUL4,36.380001 +197500,2018-03-20 10:00:00,BMFBOVESPA:AZUL4,36.68 +197501,2018-03-21 10:00:00,BMFBOVESPA:AZUL4,37.490002 +197502,2018-03-22 10:00:00,BMFBOVESPA:AZUL4,37.549999 +197503,2018-03-23 10:00:00,BMFBOVESPA:AZUL4,37.169998 +197504,2018-03-26 10:00:00,BMFBOVESPA:AZUL4,37.990002 +197505,2018-03-27 10:00:00,BMFBOVESPA:AZUL4,38.009998 +197506,2018-03-28 10:00:00,BMFBOVESPA:AZUL4,37.700001 +197507,2018-03-29 10:00:00,BMFBOVESPA:AZUL4,38.200001 +197508,2018-04-02 10:00:00,BMFBOVESPA:AZUL4,37.360001 +197509,2018-04-03 10:00:00,BMFBOVESPA:AZUL4,38.0 +197510,2018-04-04 10:00:00,BMFBOVESPA:AZUL4,36.700001 +197511,2018-04-05 10:00:00,BMFBOVESPA:AZUL4,37.150002 +197512,2018-04-06 10:00:00,BMFBOVESPA:AZUL4,38.689999 +197513,2018-04-09 10:00:00,BMFBOVESPA:AZUL4,38.689999 +197514,2018-04-10 10:00:00,BMFBOVESPA:AZUL4,37.380001 +197515,2018-04-11 10:00:00,BMFBOVESPA:AZUL4,36.400002 +197516,2018-04-12 10:00:00,BMFBOVESPA:AZUL4,37.200001 +197517,2018-04-13 10:00:00,BMFBOVESPA:AZUL4,36.650002 +197518,2018-04-16 10:00:00,BMFBOVESPA:AZUL4,35.889999 +197519,2018-04-17 10:00:00,BMFBOVESPA:AZUL4,36.759998 +197520,2018-04-18 10:00:00,BMFBOVESPA:AZUL4,37.009998 +197521,2018-04-19 10:00:00,BMFBOVESPA:AZUL4,36.599998 +197522,2018-04-20 10:00:00,BMFBOVESPA:AZUL4,36.799999 +197523,2018-04-23 10:00:00,BMFBOVESPA:AZUL4,36.959999 +197524,2018-04-24 10:00:00,BMFBOVESPA:AZUL4,35.849998 +197525,2018-04-25 10:00:00,BMFBOVESPA:AZUL4,34.240002 +197526,2018-04-26 10:00:00,BMFBOVESPA:AZUL4,34.349998 +197527,2018-04-27 10:00:00,BMFBOVESPA:AZUL4,35.41 +197528,2018-04-30 10:00:00,BMFBOVESPA:AZUL4,36.400002 +197529,2018-05-02 10:00:00,BMFBOVESPA:AZUL4,35.509998 +197530,2018-05-03 10:00:00,BMFBOVESPA:AZUL4,33.779999 +197531,2018-05-04 10:00:00,BMFBOVESPA:AZUL4,33.48 +197532,2018-05-07 10:00:00,BMFBOVESPA:AZUL4,33.0 +197533,2018-05-08 10:00:00,BMFBOVESPA:AZUL4,33.09 +197534,2018-05-09 10:00:00,BMFBOVESPA:AZUL4,31.0 +197535,2018-05-10 10:00:00,BMFBOVESPA:AZUL4,32.0 +197536,2018-05-11 10:00:00,BMFBOVESPA:AZUL4,30.559999 +197537,2018-05-14 10:00:00,BMFBOVESPA:AZUL4,29.42 +197538,2018-05-15 10:00:00,BMFBOVESPA:AZUL4,27.9 +197539,2018-05-16 10:00:00,BMFBOVESPA:AZUL4,27.299999 +197540,2018-05-17 10:00:00,BMFBOVESPA:AZUL4,25.540001 +197541,2018-05-18 10:00:00,BMFBOVESPA:AZUL4,26.15 +197542,2018-05-21 10:00:00,BMFBOVESPA:AZUL4,27.4 +197543,2018-05-22 10:00:00,BMFBOVESPA:AZUL4,28.65 +197544,2018-05-23 10:00:00,BMFBOVESPA:AZUL4,27.639999 +197545,2018-05-24 10:00:00,BMFBOVESPA:AZUL4,27.4 +197546,2018-05-25 10:00:00,BMFBOVESPA:AZUL4,28.049999 +197547,2018-05-28 10:00:00,BMFBOVESPA:AZUL4,27.0 +197548,2018-05-29 10:00:00,BMFBOVESPA:AZUL4,27.08 +197549,2018-05-30 10:00:00,BMFBOVESPA:AZUL4,26.51 +197550,2018-06-01 10:00:00,BMFBOVESPA:AZUL4,26.5 +197551,2018-06-04 10:00:00,BMFBOVESPA:AZUL4,27.0 +197552,2018-06-05 10:00:00,BMFBOVESPA:AZUL4,25.4 +197553,2018-06-06 10:00:00,BMFBOVESPA:AZUL4,24.42 +197554,2018-06-07 10:00:00,BMFBOVESPA:AZUL4,23.51 +197555,2018-06-08 10:00:00,BMFBOVESPA:AZUL4,23.200001 +197556,2018-06-11 10:00:00,BMFBOVESPA:AZUL4,24.299999 +197557,2018-06-12 10:00:00,BMFBOVESPA:AZUL4,23.809999 +197558,2018-06-13 10:00:00,BMFBOVESPA:AZUL4,23.84 +197559,2018-06-14 10:00:00,BMFBOVESPA:AZUL4,23.85 +197560,2018-06-15 10:00:00,BMFBOVESPA:AZUL4,22.83 +197561,2018-06-18 10:00:00,BMFBOVESPA:AZUL4,22.51 +197562,2018-06-19 10:00:00,BMFBOVESPA:AZUL4,23.1 +197563,2018-06-20 10:00:00,BMFBOVESPA:AZUL4,23.360001 +197564,2018-06-21 10:00:00,BMFBOVESPA:AZUL4,22.16 +197565,2018-06-22 10:00:00,BMFBOVESPA:AZUL4,22.17 +197566,2018-06-25 10:00:00,BMFBOVESPA:AZUL4,21.870001 +197567,2018-06-26 10:00:00,BMFBOVESPA:AZUL4,22.0 +197568,2018-06-27 10:00:00,BMFBOVESPA:AZUL4,21.4 +197569,2018-06-28 10:00:00,BMFBOVESPA:AZUL4,21.5 +197570,2018-06-29 10:00:00,BMFBOVESPA:AZUL4,21.33 +197571,2018-07-02 10:00:00,BMFBOVESPA:AZUL4,20.709999 +197572,2018-07-03 10:00:00,BMFBOVESPA:AZUL4,20.73 +197573,2018-07-04 10:00:00,BMFBOVESPA:AZUL4,21.0 +197574,2018-07-05 10:00:00,BMFBOVESPA:AZUL4,20.43 +197575,2018-07-06 10:00:00,BMFBOVESPA:AZUL4,20.799999 +197576,2018-07-10 10:00:00,BMFBOVESPA:AZUL4,20.690001 +197577,2018-07-11 10:00:00,BMFBOVESPA:AZUL4,20.9 +197578,2018-07-12 10:00:00,BMFBOVESPA:AZUL4,21.73 +197579,2018-07-13 10:00:00,BMFBOVESPA:AZUL4,21.85 +197580,2018-07-16 10:00:00,BMFBOVESPA:AZUL4,22.790001 +197581,2018-07-17 10:00:00,BMFBOVESPA:AZUL4,23.68 +197582,2018-07-18 10:00:00,BMFBOVESPA:AZUL4,23.91 +197583,2018-07-19 10:00:00,BMFBOVESPA:AZUL4,23.76 +197584,2018-07-20 10:00:00,BMFBOVESPA:AZUL4,24.18 +197585,2018-07-23 10:00:00,BMFBOVESPA:AZUL4,24.639999 +197586,2018-07-24 10:00:00,BMFBOVESPA:AZUL4,24.75 +197587,2018-07-25 10:00:00,BMFBOVESPA:AZUL4,25.76 +197588,2018-07-26 10:00:00,BMFBOVESPA:AZUL4,25.469999 +197589,2018-07-27 10:00:00,BMFBOVESPA:AZUL4,25.290001 +197590,2018-07-30 10:00:00,BMFBOVESPA:AZUL4,24.32 +197591,2018-07-31 10:00:00,BMFBOVESPA:AZUL4,24.129999 +197592,2018-08-01 10:00:00,BMFBOVESPA:AZUL4,23.889999 +197593,2018-08-02 10:00:00,BMFBOVESPA:AZUL4,23.75 +197594,2018-08-03 10:00:00,BMFBOVESPA:AZUL4,24.57 +197595,2018-08-06 10:00:00,BMFBOVESPA:AZUL4,24.34 +197596,2018-08-07 10:00:00,BMFBOVESPA:AZUL4,24.43 +197597,2018-08-08 10:00:00,BMFBOVESPA:AZUL4,23.379999 +197598,2018-08-09 10:00:00,BMFBOVESPA:AZUL4,24.02 +197599,2018-08-10 10:00:00,BMFBOVESPA:AZUL4,23.1 +197600,2018-08-13 10:00:00,BMFBOVESPA:AZUL4,23.360001 +197601,2018-08-14 10:00:00,BMFBOVESPA:AZUL4,24.120001 +197602,2018-08-15 10:00:00,BMFBOVESPA:AZUL4,24.309999 +197603,2018-08-16 10:00:00,BMFBOVESPA:AZUL4,24.870001 +197604,2018-08-17 10:00:00,BMFBOVESPA:AZUL4,24.389999 +197605,2018-08-20 10:00:00,BMFBOVESPA:AZUL4,24.540001 +197606,2018-08-21 10:00:00,BMFBOVESPA:AZUL4,23.709999 +197607,2018-08-22 10:00:00,BMFBOVESPA:AZUL4,22.450001 +197608,2018-08-23 10:00:00,BMFBOVESPA:AZUL4,22.049999 +197609,2018-08-24 10:00:00,BMFBOVESPA:AZUL4,22.0 +197610,2018-08-27 10:00:00,BMFBOVESPA:AZUL4,22.5 +197611,2018-08-28 10:00:00,BMFBOVESPA:AZUL4,22.65 +197612,2018-08-29 10:00:00,BMFBOVESPA:AZUL4,22.65 +197613,2018-08-30 10:00:00,BMFBOVESPA:AZUL4,22.309999 +197614,2018-08-31 10:00:00,BMFBOVESPA:AZUL4,23.0 +197615,2018-09-03 10:00:00,BMFBOVESPA:AZUL4,23.34 +197616,2018-09-04 10:00:00,BMFBOVESPA:AZUL4,22.290001 +197617,2018-09-05 10:00:00,BMFBOVESPA:AZUL4,22.379999 +197618,2018-09-06 10:00:00,BMFBOVESPA:AZUL4,22.700001 +197619,2018-09-10 10:00:00,BMFBOVESPA:AZUL4,23.0 +197620,2018-09-11 10:00:00,BMFBOVESPA:AZUL4,22.0 +197621,2018-09-12 10:00:00,BMFBOVESPA:AZUL4,21.9 +197622,2018-09-13 10:00:00,BMFBOVESPA:AZUL4,21.98 +197623,2018-09-14 10:00:00,BMFBOVESPA:AZUL4,22.6 +197624,2018-09-17 10:00:00,BMFBOVESPA:AZUL4,23.49 +197625,2018-09-18 10:00:00,BMFBOVESPA:AZUL4,23.530001 +197626,2018-09-19 10:00:00,BMFBOVESPA:AZUL4,23.85 +197627,2018-09-20 10:00:00,BMFBOVESPA:AZUL4,24.459999 +197628,2018-09-21 10:00:00,BMFBOVESPA:AZUL4,25.299999 +197629,2018-09-24 10:00:00,BMFBOVESPA:AZUL4,23.690001 +197630,2018-09-25 10:00:00,BMFBOVESPA:AZUL4,23.75 +197631,2018-09-26 10:00:00,BMFBOVESPA:AZUL4,23.790001 +197632,2018-09-27 10:00:00,BMFBOVESPA:AZUL4,24.530001 +197633,2018-09-28 10:00:00,BMFBOVESPA:AZUL4,24.049999 +197634,2018-10-01 10:00:00,BMFBOVESPA:AZUL4,22.92 +197635,2018-10-02 10:00:00,BMFBOVESPA:AZUL4,23.799999 +197636,2018-10-03 10:00:00,BMFBOVESPA:AZUL4,24.5 +197637,2018-10-04 10:00:00,BMFBOVESPA:AZUL4,24.799999 +197638,2018-10-05 10:00:00,BMFBOVESPA:AZUL4,24.99 +197639,2018-10-08 10:00:00,BMFBOVESPA:AZUL4,28.040001 +197640,2018-10-09 10:00:00,BMFBOVESPA:AZUL4,28.450001 +197641,2018-10-10 10:00:00,BMFBOVESPA:AZUL4,26.530001 +197642,2018-10-11 10:00:00,BMFBOVESPA:AZUL4,26.35 +197643,2018-10-15 10:00:00,BMFBOVESPA:AZUL4,26.780001 +197644,2018-10-16 10:00:00,BMFBOVESPA:AZUL4,27.74 +197645,2018-10-17 10:00:00,BMFBOVESPA:AZUL4,27.9 +197646,2018-10-18 10:00:00,BMFBOVESPA:AZUL4,28.34 +197647,2018-10-19 10:00:00,BMFBOVESPA:AZUL4,28.0 +197648,2018-10-22 10:00:00,BMFBOVESPA:AZUL4,28.5 +197649,2018-10-23 10:00:00,BMFBOVESPA:AZUL4,28.690001 +197650,2018-10-24 10:00:00,BMFBOVESPA:AZUL4,27.700001 +197651,2018-10-25 10:00:00,BMFBOVESPA:AZUL4,27.860001 +197652,2018-10-26 10:00:00,BMFBOVESPA:AZUL4,29.200001 +197653,2018-10-29 10:00:00,BMFBOVESPA:AZUL4,28.73 +197654,2018-10-30 10:00:00,BMFBOVESPA:AZUL4,30.959999 +197655,2018-10-31 10:00:00,BMFBOVESPA:AZUL4,30.59 +197656,2018-11-01 10:00:00,BMFBOVESPA:AZUL4,31.639999 +197657,2018-11-05 09:00:00,BMFBOVESPA:AZUL4,32.549999 +197658,2018-11-06 09:00:00,BMFBOVESPA:AZUL4,31.65 +197659,2018-11-07 09:00:00,BMFBOVESPA:AZUL4,31.450001 +197660,2018-11-08 09:00:00,BMFBOVESPA:AZUL4,30.450001 +197661,2018-11-09 09:00:00,BMFBOVESPA:AZUL4,31.84 +197662,2018-11-12 09:00:00,BMFBOVESPA:AZUL4,32.889999 +197663,2018-11-13 09:00:00,BMFBOVESPA:AZUL4,32.849998 +197664,2018-11-14 09:00:00,BMFBOVESPA:AZUL4,33.360001 +197665,2018-11-16 09:00:00,BMFBOVESPA:AZUL4,35.0 +197666,2018-11-19 09:00:00,BMFBOVESPA:AZUL4,34.389999 +197667,2018-11-21 09:00:00,BMFBOVESPA:AZUL4,34.91 +197668,2018-11-22 09:00:00,BMFBOVESPA:AZUL4,35.669998 +197669,2018-11-23 09:00:00,BMFBOVESPA:AZUL4,36.0 +197670,2018-11-26 09:00:00,BMFBOVESPA:AZUL4,33.110001 +197671,2018-11-27 09:00:00,BMFBOVESPA:AZUL4,33.82 +197672,2018-11-28 09:00:00,BMFBOVESPA:AZUL4,34.470001 +197673,2018-11-29 09:00:00,BMFBOVESPA:AZUL4,34.299999 +197674,2018-11-30 09:00:00,BMFBOVESPA:AZUL4,34.740002 +197675,2018-12-03 09:00:00,BMFBOVESPA:AZUL4,33.119999 +197676,2018-12-04 09:00:00,BMFBOVESPA:AZUL4,32.139999 +197677,2018-12-05 09:00:00,BMFBOVESPA:AZUL4,33.240002 +197678,2018-12-06 09:00:00,BMFBOVESPA:AZUL4,32.580002 +197679,2018-12-07 09:00:00,BMFBOVESPA:AZUL4,31.35 +197680,2018-12-10 09:00:00,BMFBOVESPA:AZUL4,30.860001 +197681,2018-12-11 09:00:00,BMFBOVESPA:AZUL4,32.869999 +197682,2018-12-12 09:00:00,BMFBOVESPA:AZUL4,33.650002 +197683,2018-12-13 09:00:00,BMFBOVESPA:AZUL4,33.900002 +197684,2018-12-14 09:00:00,BMFBOVESPA:AZUL4,33.349998 +197685,2018-12-17 09:00:00,BMFBOVESPA:AZUL4,31.85 +197686,2018-12-18 09:00:00,BMFBOVESPA:AZUL4,33.0 +197687,2018-12-19 09:00:00,BMFBOVESPA:AZUL4,32.369999 +197688,2018-12-20 09:00:00,BMFBOVESPA:AZUL4,33.5 +197689,2018-12-21 09:00:00,BMFBOVESPA:AZUL4,35.0 +197690,2018-12-26 09:00:00,BMFBOVESPA:AZUL4,34.889999 +197691,2018-12-27 09:00:00,BMFBOVESPA:AZUL4,34.91 +197692,2018-12-28 09:00:00,BMFBOVESPA:AZUL4,36.0 +197693,2019-01-02 09:00:00,BMFBOVESPA:AZUL4,36.330002 +197694,2019-01-03 09:00:00,BMFBOVESPA:AZUL4,36.369999 +197695,2019-01-04 09:00:00,BMFBOVESPA:AZUL4,36.25 +197696,2019-01-07 09:00:00,BMFBOVESPA:AZUL4,35.299999 +197697,2019-01-08 09:00:00,BMFBOVESPA:AZUL4,34.720001 +197698,2019-01-09 09:00:00,BMFBOVESPA:AZUL4,35.150002 +197699,2019-01-10 09:00:00,BMFBOVESPA:AZUL4,35.91 +197700,2019-01-11 09:00:00,BMFBOVESPA:AZUL4,37.200001 +197701,2019-01-14 09:00:00,BMFBOVESPA:AZUL4,37.470001 +197702,2019-01-15 09:00:00,BMFBOVESPA:AZUL4,37.0 +197703,2019-01-16 09:00:00,BMFBOVESPA:AZUL4,37.0 +197704,2019-01-17 09:00:00,BMFBOVESPA:AZUL4,37.049999 +197705,2019-01-18 09:00:00,BMFBOVESPA:AZUL4,36.360001 +197706,2019-01-21 09:00:00,BMFBOVESPA:AZUL4,36.18 +197707,2019-01-22 09:00:00,BMFBOVESPA:AZUL4,35.5 +197708,2019-01-23 09:00:00,BMFBOVESPA:AZUL4,36.0 +197709,2019-01-24 09:00:00,BMFBOVESPA:AZUL4,36.060001 +197710,2019-01-28 09:00:00,BMFBOVESPA:AZUL4,35.060001 +197711,2019-01-29 09:00:00,BMFBOVESPA:AZUL4,34.799999 +197712,2019-01-30 09:00:00,BMFBOVESPA:AZUL4,35.950001 +197713,2019-01-31 09:00:00,BMFBOVESPA:AZUL4,37.110001 +197714,2019-02-01 09:00:00,BMFBOVESPA:AZUL4,37.200001 +197715,2019-02-04 09:00:00,BMFBOVESPA:AZUL4,38.040001 +197716,2019-02-05 09:00:00,BMFBOVESPA:AZUL4,38.59 +197717,2019-02-06 09:00:00,BMFBOVESPA:AZUL4,37.299999 +197718,2019-02-07 09:00:00,BMFBOVESPA:AZUL4,36.18 +197719,2019-02-08 09:00:00,BMFBOVESPA:AZUL4,37.0 +197720,2019-02-11 09:00:00,BMFBOVESPA:AZUL4,37.200001 +197721,2019-02-12 09:00:00,BMFBOVESPA:AZUL4,38.259998 +197722,2019-02-13 09:00:00,BMFBOVESPA:AZUL4,38.400002 +197723,2019-02-14 09:00:00,BMFBOVESPA:AZUL4,38.599998 +197724,2019-02-15 09:00:00,BMFBOVESPA:AZUL4,38.5 +197725,2019-02-18 10:00:00,BMFBOVESPA:AZUL4,38.880001 +197726,2019-02-19 10:00:00,BMFBOVESPA:AZUL4,38.66 +197727,2019-02-20 10:00:00,BMFBOVESPA:AZUL4,38.150002 +197728,2019-02-21 10:00:00,BMFBOVESPA:AZUL4,37.490002 +197729,2019-02-22 10:00:00,BMFBOVESPA:AZUL4,37.900002 +197730,2019-02-25 10:00:00,BMFBOVESPA:AZUL4,38.200001 +197731,2019-02-26 10:00:00,BMFBOVESPA:AZUL4,38.5 +197732,2019-02-27 10:00:00,BMFBOVESPA:AZUL4,37.900002 +197733,2019-02-28 10:00:00,BMFBOVESPA:AZUL4,37.650002 +197734,2019-03-01 10:00:00,BMFBOVESPA:AZUL4,36.75 +197735,2019-03-06 10:00:00,BMFBOVESPA:AZUL4,36.700001 +197736,2019-03-07 10:00:00,BMFBOVESPA:AZUL4,36.400002 +197737,2019-03-08 10:00:00,BMFBOVESPA:AZUL4,37.060001 +197738,2019-03-11 10:00:00,BMFBOVESPA:AZUL4,39.450001 +197739,2019-03-12 10:00:00,BMFBOVESPA:AZUL4,40.209999 +197740,2019-03-13 10:00:00,BMFBOVESPA:AZUL4,40.5 +197741,2019-03-14 10:00:00,BMFBOVESPA:AZUL4,41.279999 +197742,2019-03-15 10:00:00,BMFBOVESPA:AZUL4,41.5 +197743,2019-03-18 10:00:00,BMFBOVESPA:AZUL4,42.220001 +197744,2019-03-19 10:00:00,BMFBOVESPA:AZUL4,42.07 +197745,2019-03-20 10:00:00,BMFBOVESPA:AZUL4,41.169998 +197746,2019-03-21 10:00:00,BMFBOVESPA:AZUL4,40.950001 +197747,2019-03-22 10:00:00,BMFBOVESPA:AZUL4,39.450001 +197748,2019-03-25 10:00:00,BMFBOVESPA:AZUL4,39.02 +197749,2019-03-26 10:00:00,BMFBOVESPA:AZUL4,39.77 +197750,2019-03-27 10:00:00,BMFBOVESPA:AZUL4,37.689999 +197751,2019-03-28 10:00:00,BMFBOVESPA:AZUL4,37.25 +197752,2019-03-29 10:00:00,BMFBOVESPA:AZUL4,38.27 +197753,2019-04-01 10:00:00,BMFBOVESPA:AZUL4,38.939999 +197754,2019-04-02 10:00:00,BMFBOVESPA:AZUL4,38.799999 +197755,2019-04-03 10:00:00,BMFBOVESPA:AZUL4,38.959999 +197756,2019-04-04 10:00:00,BMFBOVESPA:AZUL4,38.790001 +197757,2019-04-05 10:00:00,BMFBOVESPA:AZUL4,37.450001 +197758,2019-04-08 10:00:00,BMFBOVESPA:AZUL4,36.049999 +197759,2019-04-09 10:00:00,BMFBOVESPA:AZUL4,35.75 +197760,2019-04-10 10:00:00,BMFBOVESPA:AZUL4,36.049999 +197761,2019-04-11 10:00:00,BMFBOVESPA:AZUL4,34.779999 +197762,2019-04-12 10:00:00,BMFBOVESPA:AZUL4,33.75 +197763,2019-04-15 10:00:00,BMFBOVESPA:AZUL4,32.700001 +197764,2019-04-16 10:00:00,BMFBOVESPA:AZUL4,33.18 +197765,2019-04-17 10:00:00,BMFBOVESPA:AZUL4,31.700001 +197766,2019-04-18 10:00:00,BMFBOVESPA:AZUL4,33.630001 +197767,2019-04-22 10:00:00,BMFBOVESPA:AZUL4,33.98 +197768,2019-04-23 10:00:00,BMFBOVESPA:AZUL4,34.169998 +197769,2019-04-24 10:00:00,BMFBOVESPA:AZUL4,33.48 +197770,2019-04-25 10:00:00,BMFBOVESPA:AZUL4,33.25 +197771,2019-04-26 10:00:00,BMFBOVESPA:AZUL4,33.610001 +197772,2019-04-29 10:00:00,BMFBOVESPA:AZUL4,33.66 +197773,2019-04-30 10:00:00,BMFBOVESPA:AZUL4,34.0 +197774,2019-05-02 10:00:00,BMFBOVESPA:AZUL4,34.599998 +197775,2019-05-03 10:00:00,BMFBOVESPA:AZUL4,36.080002 +197776,2019-05-06 10:00:00,BMFBOVESPA:AZUL4,35.0 +197777,2019-05-07 10:00:00,BMFBOVESPA:AZUL4,35.279999 +197778,2019-05-08 10:00:00,BMFBOVESPA:AZUL4,37.0 +197779,2019-05-09 10:00:00,BMFBOVESPA:AZUL4,38.0 +197780,2019-05-10 10:00:00,BMFBOVESPA:AZUL4,38.09 +197781,2019-05-13 10:00:00,BMFBOVESPA:AZUL4,36.599998 +197782,2019-05-14 10:00:00,BMFBOVESPA:AZUL4,35.150002 +197783,2019-05-15 10:00:00,BMFBOVESPA:AZUL4,34.630001 +197784,2019-05-16 10:00:00,BMFBOVESPA:AZUL4,33.299999 +197785,2019-05-17 10:00:00,BMFBOVESPA:AZUL4,32.66 +197786,2019-05-20 10:00:00,BMFBOVESPA:AZUL4,33.41 +197787,2019-05-21 10:00:00,BMFBOVESPA:AZUL4,35.240002 +197788,2019-05-22 10:00:00,BMFBOVESPA:AZUL4,35.68 +197789,2019-05-23 10:00:00,BMFBOVESPA:AZUL4,35.310001 +197790,2019-05-24 10:00:00,BMFBOVESPA:AZUL4,35.450001 +197791,2019-05-27 10:00:00,BMFBOVESPA:AZUL4,36.450001 +197792,2019-05-28 10:00:00,BMFBOVESPA:AZUL4,38.25 +197793,2019-05-29 10:00:00,BMFBOVESPA:AZUL4,38.150002 +197794,2019-05-30 10:00:00,BMFBOVESPA:AZUL4,39.299999 +197795,2019-05-31 10:00:00,BMFBOVESPA:AZUL4,39.200001 +197796,2019-06-03 10:00:00,BMFBOVESPA:AZUL4,39.689999 +197797,2019-06-04 10:00:00,BMFBOVESPA:AZUL4,40.0 +197798,2019-06-05 10:00:00,BMFBOVESPA:AZUL4,40.619999 +197799,2019-06-06 10:00:00,BMFBOVESPA:AZUL4,42.689999 +197800,2019-06-07 10:00:00,BMFBOVESPA:AZUL4,43.66 +197801,2019-06-10 10:00:00,BMFBOVESPA:AZUL4,44.099998 +197802,2019-06-11 10:00:00,BMFBOVESPA:AZUL4,43.740002 +197803,2019-06-12 10:00:00,BMFBOVESPA:AZUL4,43.619999 +197804,2019-06-13 10:00:00,BMFBOVESPA:AZUL4,44.25 +197805,2019-06-14 10:00:00,BMFBOVESPA:AZUL4,43.790001 +197806,2019-06-17 10:00:00,BMFBOVESPA:AZUL4,44.779999 +197807,2019-06-18 10:00:00,BMFBOVESPA:AZUL4,45.25 +197808,2019-06-19 10:00:00,BMFBOVESPA:AZUL4,45.400002 +197809,2019-06-21 10:00:00,BMFBOVESPA:AZUL4,44.259998 +197810,2019-06-24 10:00:00,BMFBOVESPA:AZUL4,43.57 +197811,2019-06-25 10:00:00,BMFBOVESPA:AZUL4,42.599998 +197812,2019-06-26 10:00:00,BMFBOVESPA:AZUL4,42.389999 +197813,2019-06-27 10:00:00,BMFBOVESPA:AZUL4,42.470001 +197814,2019-06-28 10:00:00,BMFBOVESPA:AZUL4,43.290001 +197815,2019-07-01 10:00:00,BMFBOVESPA:AZUL4,42.09 +197816,2019-07-02 10:00:00,BMFBOVESPA:AZUL4,42.41 +197817,2019-07-03 10:00:00,BMFBOVESPA:AZUL4,44.16 +197818,2019-07-04 10:00:00,BMFBOVESPA:AZUL4,46.75 +197819,2019-07-05 10:00:00,BMFBOVESPA:AZUL4,48.450001 +197820,2019-07-08 10:00:00,BMFBOVESPA:AZUL4,48.73 +197821,2019-07-10 10:00:00,BMFBOVESPA:AZUL4,49.990002 +197822,2019-07-11 10:00:00,BMFBOVESPA:AZUL4,49.470001 +197823,2019-07-12 10:00:00,BMFBOVESPA:AZUL4,49.09 +197824,2019-07-15 10:00:00,BMFBOVESPA:AZUL4,49.360001 +197825,2019-07-16 10:00:00,BMFBOVESPA:AZUL4,50.0 +197826,2019-07-17 10:00:00,BMFBOVESPA:AZUL4,49.639999 +197827,2019-07-18 10:00:00,BMFBOVESPA:AZUL4,49.849998 +197828,2019-07-19 10:00:00,BMFBOVESPA:AZUL4,49.700001 +197829,2019-07-22 10:00:00,BMFBOVESPA:AZUL4,49.900002 +197830,2019-07-23 10:00:00,BMFBOVESPA:AZUL4,49.029999 +197831,2019-07-24 10:00:00,BMFBOVESPA:AZUL4,49.450001 +197832,2019-07-25 10:00:00,BMFBOVESPA:AZUL4,50.889999 +197833,2019-07-26 10:00:00,BMFBOVESPA:AZUL4,51.889999 +197834,2019-07-29 10:00:00,BMFBOVESPA:AZUL4,52.919998 +197835,2019-07-30 10:00:00,BMFBOVESPA:AZUL4,53.009998 +197836,2019-07-31 10:00:00,BMFBOVESPA:AZUL4,51.779999 +197837,2019-08-01 10:00:00,BMFBOVESPA:AZUL4,54.130001 +197838,2019-08-02 10:00:00,BMFBOVESPA:AZUL4,53.599998 +197839,2019-08-05 10:00:00,BMFBOVESPA:AZUL4,51.650002 +197840,2019-08-06 10:00:00,BMFBOVESPA:AZUL4,52.970001 +197841,2019-08-07 10:00:00,BMFBOVESPA:AZUL4,53.119999 +197842,2019-08-08 10:00:00,BMFBOVESPA:AZUL4,54.549999 +197843,2019-08-09 10:00:00,BMFBOVESPA:AZUL4,55.470001 +197844,2019-08-12 10:00:00,BMFBOVESPA:AZUL4,54.299999 +197845,2019-08-13 10:00:00,BMFBOVESPA:AZUL4,53.549999 +197846,2019-08-14 10:00:00,BMFBOVESPA:AZUL4,50.970001 +197847,2019-08-15 10:00:00,BMFBOVESPA:AZUL4,50.560001 +197848,2019-08-16 10:00:00,BMFBOVESPA:AZUL4,50.470001 +197849,2019-08-19 10:00:00,BMFBOVESPA:AZUL4,49.830002 +197850,2019-08-20 10:00:00,BMFBOVESPA:AZUL4,49.68 +197851,2019-08-21 10:00:00,BMFBOVESPA:AZUL4,50.849998 +197852,2019-08-22 10:00:00,BMFBOVESPA:AZUL4,48.939999 +197853,2019-08-23 10:00:00,BMFBOVESPA:AZUL4,47.299999 +197854,2019-08-26 10:00:00,BMFBOVESPA:AZUL4,46.0 +197855,2019-08-27 10:00:00,BMFBOVESPA:AZUL4,45.98 +197856,2019-08-28 10:00:00,BMFBOVESPA:AZUL4,46.540001 +197857,2019-08-29 10:00:00,BMFBOVESPA:AZUL4,48.549999 +197858,2019-08-30 10:00:00,BMFBOVESPA:AZUL4,47.099998 +197859,2019-09-02 10:00:00,BMFBOVESPA:AZUL4,47.139999 +197860,2019-09-03 10:00:00,BMFBOVESPA:AZUL4,45.959999 +197861,2019-09-04 10:00:00,BMFBOVESPA:AZUL4,47.110001 +197862,2019-09-05 10:00:00,BMFBOVESPA:AZUL4,49.220001 +197863,2019-09-06 10:00:00,BMFBOVESPA:AZUL4,49.349998 +197864,2019-09-09 10:00:00,BMFBOVESPA:AZUL4,48.389999 +197865,2019-09-10 10:00:00,BMFBOVESPA:AZUL4,48.150002 +197866,2019-09-11 10:00:00,BMFBOVESPA:AZUL4,49.389999 +197867,2019-09-12 10:00:00,BMFBOVESPA:AZUL4,52.049999 +197868,2019-09-13 10:00:00,BMFBOVESPA:AZUL4,51.34 +197869,2019-09-16 10:00:00,BMFBOVESPA:AZUL4,47.0 +197870,2019-09-17 10:00:00,BMFBOVESPA:AZUL4,48.450001 +197871,2019-09-18 10:00:00,BMFBOVESPA:AZUL4,49.200001 +197872,2019-09-19 10:00:00,BMFBOVESPA:AZUL4,49.279999 +197873,2019-09-20 10:00:00,BMFBOVESPA:AZUL4,48.73 +197874,2019-09-23 10:00:00,BMFBOVESPA:AZUL4,48.130001 +197875,2019-09-24 10:00:00,BMFBOVESPA:AZUL4,47.279999 +197876,2019-09-25 10:00:00,BMFBOVESPA:AZUL4,48.5 +197877,2019-09-26 10:00:00,BMFBOVESPA:AZUL4,49.869999 +197878,2019-09-27 10:00:00,BMFBOVESPA:AZUL4,49.619999 +197879,2019-09-30 10:00:00,BMFBOVESPA:AZUL4,49.709999 +197880,2019-10-01 10:00:00,BMFBOVESPA:AZUL4,48.939999 +197881,2019-10-02 10:00:00,BMFBOVESPA:AZUL4,47.91 +197882,2019-10-03 10:00:00,BMFBOVESPA:AZUL4,49.889999 +197883,2019-10-04 10:00:00,BMFBOVESPA:AZUL4,50.950001 +197884,2019-10-07 10:00:00,BMFBOVESPA:AZUL4,50.59 +197885,2019-10-08 10:00:00,BMFBOVESPA:AZUL4,50.200001 +197886,2019-10-09 10:00:00,BMFBOVESPA:AZUL4,49.5 +197887,2019-10-10 10:00:00,BMFBOVESPA:AZUL4,49.68 +197888,2019-10-11 10:00:00,BMFBOVESPA:AZUL4,50.400002 +197889,2019-10-14 10:00:00,BMFBOVESPA:AZUL4,51.18 +197890,2019-10-15 10:00:00,BMFBOVESPA:AZUL4,51.209999 +197891,2019-10-16 10:00:00,BMFBOVESPA:AZUL4,51.299999 +197892,2019-10-17 10:00:00,BMFBOVESPA:AZUL4,51.259998 +197893,2019-10-18 10:00:00,BMFBOVESPA:AZUL4,50.990002 +197894,2019-10-21 10:00:00,BMFBOVESPA:AZUL4,51.349998 +197895,2019-10-22 10:00:00,BMFBOVESPA:AZUL4,52.990002 +197896,2019-10-23 10:00:00,BMFBOVESPA:AZUL4,52.150002 +197897,2019-10-24 10:00:00,BMFBOVESPA:AZUL4,52.900002 +197898,2019-10-25 10:00:00,BMFBOVESPA:AZUL4,52.540001 +197899,2019-10-28 10:00:00,BMFBOVESPA:AZUL4,53.16 +197900,2019-10-29 10:00:00,BMFBOVESPA:AZUL4,53.5 +197901,2019-10-30 10:00:00,BMFBOVESPA:AZUL4,53.639999 +197902,2019-10-31 10:00:00,BMFBOVESPA:AZUL4,52.52 +197903,2019-11-01 10:00:00,BMFBOVESPA:AZUL4,53.549999 +197904,2019-11-04 10:00:00,BMFBOVESPA:AZUL4,53.5 +197905,2019-11-05 10:00:00,BMFBOVESPA:AZUL4,53.369999 +197906,2019-11-06 10:00:00,BMFBOVESPA:AZUL4,51.73 +197907,2019-11-07 10:00:00,BMFBOVESPA:AZUL4,52.490002 +197908,2019-11-08 10:00:00,BMFBOVESPA:AZUL4,50.919998 +197909,2019-11-11 10:00:00,BMFBOVESPA:AZUL4,50.450001 +197910,2019-11-12 10:00:00,BMFBOVESPA:AZUL4,48.509998 +197911,2019-11-13 10:00:00,BMFBOVESPA:AZUL4,48.130001 +197912,2019-11-14 10:00:00,BMFBOVESPA:AZUL4,50.099998 +197913,2019-11-18 10:00:00,BMFBOVESPA:AZUL4,50.900002 +197914,2019-11-19 10:00:00,BMFBOVESPA:AZUL4,50.490002 +197915,2019-11-21 10:00:00,BMFBOVESPA:AZUL4,52.200001 +197916,2019-11-22 10:00:00,BMFBOVESPA:AZUL4,54.669998 +197917,2019-11-25 10:00:00,BMFBOVESPA:AZUL4,53.84 +197918,2019-11-26 10:00:00,BMFBOVESPA:AZUL4,51.400002 +197919,2019-11-27 10:00:00,BMFBOVESPA:AZUL4,50.990002 +197920,2019-11-28 10:00:00,BMFBOVESPA:AZUL4,52.75 +197921,2019-11-29 10:00:00,BMFBOVESPA:AZUL4,53.099998 +197922,2019-12-02 10:00:00,BMFBOVESPA:AZUL4,52.939999 +197923,2019-12-03 10:00:00,BMFBOVESPA:AZUL4,53.5 +197924,2019-12-04 10:00:00,BMFBOVESPA:AZUL4,53.41 +197925,2019-12-05 10:00:00,BMFBOVESPA:AZUL4,53.41 +197926,2019-12-06 10:00:00,BMFBOVESPA:AZUL4,54.700001 +197927,2019-12-09 10:00:00,BMFBOVESPA:AZUL4,54.709999 +197928,2019-12-10 10:00:00,BMFBOVESPA:AZUL4,53.599998 +197929,2019-12-11 10:00:00,BMFBOVESPA:AZUL4,54.639999 +197930,2019-12-12 10:00:00,BMFBOVESPA:AZUL4,55.07 +197931,2019-12-13 10:00:00,BMFBOVESPA:AZUL4,56.860001 +197932,2019-12-16 10:00:00,BMFBOVESPA:AZUL4,57.27 +197933,2019-12-17 10:00:00,BMFBOVESPA:AZUL4,56.869999 +197934,2019-12-18 10:00:00,BMFBOVESPA:AZUL4,57.610001 +197935,2019-12-19 10:00:00,BMFBOVESPA:AZUL4,57.709999 +197936,2019-12-20 10:00:00,BMFBOVESPA:AZUL4,57.0 +197937,2019-12-23 10:00:00,BMFBOVESPA:AZUL4,57.599998 +197938,2019-12-26 10:00:00,BMFBOVESPA:AZUL4,57.07 +197939,2019-12-27 10:00:00,BMFBOVESPA:AZUL4,57.799999 +197940,2019-12-30 10:00:00,BMFBOVESPA:AZUL4,58.279999 +197941,2020-01-02 10:00:00,BMFBOVESPA:AZUL4,58.799999 +197942,2020-01-03 10:00:00,BMFBOVESPA:AZUL4,56.759998 +197943,2020-01-06 10:00:00,BMFBOVESPA:AZUL4,55.0 +197944,2020-01-07 10:00:00,BMFBOVESPA:AZUL4,56.82 +197945,2020-01-08 10:00:00,BMFBOVESPA:AZUL4,56.919998 +197946,2020-01-09 10:00:00,BMFBOVESPA:AZUL4,57.279999 +197947,2020-01-10 10:00:00,BMFBOVESPA:AZUL4,57.5 +197948,2020-01-13 10:00:00,BMFBOVESPA:AZUL4,58.299999 +197949,2020-01-14 10:00:00,BMFBOVESPA:AZUL4,59.189999 +197950,2020-01-15 10:00:00,BMFBOVESPA:AZUL4,59.299999 +197951,2020-01-16 10:00:00,BMFBOVESPA:AZUL4,59.439999 +197952,2020-01-17 10:00:00,BMFBOVESPA:AZUL4,61.349998 +197953,2020-01-20 10:00:00,BMFBOVESPA:AZUL4,61.77 +197954,2020-01-21 10:00:00,BMFBOVESPA:AZUL4,60.049999 +197955,2020-01-22 10:00:00,BMFBOVESPA:AZUL4,59.599998 +197956,2020-01-23 10:00:00,BMFBOVESPA:AZUL4,61.200001 +197957,2020-01-24 10:00:00,BMFBOVESPA:AZUL4,59.459999 +197958,2020-01-27 10:00:00,BMFBOVESPA:AZUL4,57.48 +197959,2020-01-28 10:00:00,BMFBOVESPA:AZUL4,62.41 +197960,2020-01-29 10:00:00,BMFBOVESPA:AZUL4,59.869999 +197961,2020-01-30 10:00:00,BMFBOVESPA:AZUL4,59.709999 +197962,2020-01-31 10:00:00,BMFBOVESPA:AZUL4,59.259998 +197963,2020-02-03 10:00:00,BMFBOVESPA:AZUL4,60.130001 +197964,2020-02-04 10:00:00,BMFBOVESPA:AZUL4,60.799999 +197965,2020-02-05 10:00:00,BMFBOVESPA:AZUL4,61.27 +197966,2020-02-06 10:00:00,BMFBOVESPA:AZUL4,59.07 +197967,2020-02-07 10:00:00,BMFBOVESPA:AZUL4,56.290001 +197968,2020-02-10 10:00:00,BMFBOVESPA:AZUL4,56.82 +197969,2020-02-11 10:00:00,BMFBOVESPA:AZUL4,58.34 +197970,2020-02-12 10:00:00,BMFBOVESPA:AZUL4,59.66 +197971,2020-02-13 10:00:00,BMFBOVESPA:AZUL4,59.0 +197972,2020-02-14 10:00:00,BMFBOVESPA:AZUL4,59.240002 +197973,2020-02-17 10:00:00,BMFBOVESPA:AZUL4,58.700001 +197974,2020-02-18 10:00:00,BMFBOVESPA:AZUL4,58.02 +197975,2020-02-19 10:00:00,BMFBOVESPA:AZUL4,58.080002 +197976,2020-02-20 10:00:00,BMFBOVESPA:AZUL4,56.400002 +197977,2020-02-21 10:00:00,BMFBOVESPA:AZUL4,55.650002 +197978,2020-02-26 10:00:00,BMFBOVESPA:AZUL4,48.25 +197979,2020-02-27 10:00:00,BMFBOVESPA:AZUL4,45.130001 +197980,2020-02-28 10:00:00,BMFBOVESPA:AZUL4,44.439999 +197981,2020-03-02 10:00:00,BMFBOVESPA:AZUL4,45.189999 +197982,2020-03-03 10:00:00,BMFBOVESPA:AZUL4,44.0 +197983,2020-03-04 10:00:00,BMFBOVESPA:AZUL4,44.75 +197984,2020-03-05 10:00:00,BMFBOVESPA:AZUL4,38.25 +197985,2020-03-06 10:00:00,BMFBOVESPA:AZUL4,38.68 +197986,2020-03-09 10:00:00,BMFBOVESPA:AZUL4,32.099998 +197987,2020-03-10 10:00:00,BMFBOVESPA:AZUL4,36.18 +197988,2020-03-11 10:00:00,BMFBOVESPA:AZUL4,30.25 +197989,2020-03-12 10:00:00,BMFBOVESPA:AZUL4,20.299999 +197990,2020-03-13 10:00:00,BMFBOVESPA:AZUL4,24.709999 +197991,2020-03-16 10:00:00,BMFBOVESPA:AZUL4,15.6 +197992,2020-03-17 10:00:00,BMFBOVESPA:AZUL4,15.23 +197993,2020-03-18 10:00:00,BMFBOVESPA:AZUL4,10.35 +197994,2020-03-19 10:00:00,BMFBOVESPA:AZUL4,11.97 +197995,2020-03-20 10:00:00,BMFBOVESPA:AZUL4,13.8 +197996,2020-03-23 10:00:00,BMFBOVESPA:AZUL4,14.28 +197997,2020-03-24 10:00:00,BMFBOVESPA:AZUL4,16.17 +197998,2020-03-25 10:00:00,BMFBOVESPA:AZUL4,19.17 +197999,2020-03-26 10:00:00,BMFBOVESPA:AZUL4,20.52 +198000,2020-03-27 10:00:00,BMFBOVESPA:AZUL4,19.5 +198001,2020-03-30 10:00:00,BMFBOVESPA:AZUL4,19.09 +198002,2020-03-31 10:00:00,BMFBOVESPA:AZUL4,17.549999 +198003,2020-04-01 10:00:00,BMFBOVESPA:AZUL4,14.85 +198004,2020-04-02 10:00:00,BMFBOVESPA:AZUL4,14.61 +198005,2020-04-03 10:00:00,BMFBOVESPA:AZUL4,14.1 +198006,2020-04-06 10:00:00,BMFBOVESPA:AZUL4,15.6 +198007,2020-04-07 10:00:00,BMFBOVESPA:AZUL4,15.6 +198008,2020-04-08 10:00:00,BMFBOVESPA:AZUL4,16.790001 +198009,2020-04-09 10:00:00,BMFBOVESPA:AZUL4,16.299999 +198010,2020-04-13 10:00:00,BMFBOVESPA:AZUL4,16.15 +198011,2020-04-14 10:00:00,BMFBOVESPA:AZUL4,16.35 +198012,2020-04-15 10:00:00,BMFBOVESPA:AZUL4,16.5 +198013,2020-04-16 10:00:00,BMFBOVESPA:AZUL4,16.0 +198014,2020-04-17 10:00:00,BMFBOVESPA:AZUL4,16.190001 +198015,2020-04-20 10:00:00,BMFBOVESPA:AZUL4,16.68 +198016,2020-04-22 10:00:00,BMFBOVESPA:AZUL4,16.309999 +198017,2020-04-23 10:00:00,BMFBOVESPA:AZUL4,16.370001 +198018,2020-04-24 10:00:00,BMFBOVESPA:AZUL4,13.99 +198019,2020-04-27 10:00:00,BMFBOVESPA:AZUL4,14.11 +198020,2020-04-28 10:00:00,BMFBOVESPA:AZUL4,16.049999 +198021,2020-04-29 10:00:00,BMFBOVESPA:AZUL4,17.120001 +198022,2020-04-30 10:00:00,BMFBOVESPA:AZUL4,17.4 +198023,2020-05-04 10:00:00,BMFBOVESPA:AZUL4,15.16 +198024,2020-05-05 10:00:00,BMFBOVESPA:AZUL4,15.16 +198025,2020-05-06 10:00:00,BMFBOVESPA:AZUL4,14.77 +198026,2020-05-07 10:00:00,BMFBOVESPA:AZUL4,13.66 +198027,2020-05-08 10:00:00,BMFBOVESPA:AZUL4,13.6 +198028,2020-05-11 10:00:00,BMFBOVESPA:AZUL4,13.15 +198029,2020-05-12 10:00:00,BMFBOVESPA:AZUL4,12.53 +198030,2020-05-13 10:00:00,BMFBOVESPA:AZUL4,12.29 +198031,2020-05-14 10:00:00,BMFBOVESPA:AZUL4,11.6 +198032,2020-05-15 10:00:00,BMFBOVESPA:AZUL4,11.08 +198033,2020-05-18 10:00:00,BMFBOVESPA:AZUL4,14.39 +198034,2020-05-19 10:00:00,BMFBOVESPA:AZUL4,13.65 +198035,2020-05-20 10:00:00,BMFBOVESPA:AZUL4,15.33 +198036,2020-05-21 10:00:00,BMFBOVESPA:AZUL4,15.43 +198037,2020-05-22 10:00:00,BMFBOVESPA:AZUL4,14.8 +198038,2020-05-25 10:00:00,BMFBOVESPA:AZUL4,15.34 +198039,2020-05-26 10:00:00,BMFBOVESPA:AZUL4,14.75 +198040,2020-05-27 10:00:00,BMFBOVESPA:AZUL4,14.87 +198041,2020-05-28 10:00:00,BMFBOVESPA:AZUL4,14.75 +198042,2020-05-29 10:00:00,BMFBOVESPA:AZUL4,14.28 +198043,2020-06-01 10:00:00,BMFBOVESPA:AZUL4,15.35 +198044,2020-06-02 10:00:00,BMFBOVESPA:AZUL4,16.75 +198045,2020-06-03 10:00:00,BMFBOVESPA:AZUL4,18.450001 +198046,2020-06-04 10:00:00,BMFBOVESPA:AZUL4,19.08 +198047,2020-06-05 10:00:00,BMFBOVESPA:AZUL4,21.16 +198048,2020-06-08 10:00:00,BMFBOVESPA:AZUL4,27.35 +198049,2020-06-09 10:00:00,BMFBOVESPA:AZUL4,25.780001 +198050,2020-06-10 10:00:00,BMFBOVESPA:AZUL4,23.5 +198051,2020-06-12 10:00:00,BMFBOVESPA:AZUL4,22.120001 +198052,2020-06-15 10:00:00,BMFBOVESPA:AZUL4,22.15 +198053,2020-06-16 10:00:00,BMFBOVESPA:AZUL4,22.59 +198054,2020-06-17 10:00:00,BMFBOVESPA:AZUL4,22.620001 +198055,2020-06-18 10:00:00,BMFBOVESPA:AZUL4,21.93 +198056,2020-06-19 10:00:00,BMFBOVESPA:AZUL4,21.799999 +198057,2020-06-22 10:00:00,BMFBOVESPA:AZUL4,20.629999 +198058,2020-06-23 10:00:00,BMFBOVESPA:AZUL4,22.5 +198059,2020-06-24 10:00:00,BMFBOVESPA:AZUL4,21.1 +198060,2020-06-25 10:00:00,BMFBOVESPA:AZUL4,21.200001 +198061,2020-06-26 10:00:00,BMFBOVESPA:AZUL4,20.0 +198062,2020-06-29 10:00:00,BMFBOVESPA:AZUL4,20.73 +198063,2020-06-30 10:00:00,BMFBOVESPA:AZUL4,20.110001 +198064,2020-07-01 10:00:00,BMFBOVESPA:AZUL4,20.67 +198065,2020-07-02 10:00:00,BMFBOVESPA:AZUL4,20.76 +198066,2020-07-03 10:00:00,BMFBOVESPA:AZUL4,21.15 +198067,2020-07-06 10:00:00,BMFBOVESPA:AZUL4,22.049999 +198068,2020-07-07 10:00:00,BMFBOVESPA:AZUL4,21.5 +198069,2020-07-08 10:00:00,BMFBOVESPA:AZUL4,21.530001 +198070,2020-07-09 10:00:00,BMFBOVESPA:AZUL4,20.9 +198071,2020-07-10 10:00:00,BMFBOVESPA:AZUL4,21.91 +198072,2020-07-13 10:00:00,BMFBOVESPA:AZUL4,21.16 +198073,2020-07-14 10:00:00,BMFBOVESPA:AZUL4,21.75 +198074,2020-07-15 10:00:00,BMFBOVESPA:AZUL4,22.73 +198075,2020-07-16 10:00:00,BMFBOVESPA:AZUL4,22.049999 +198076,2020-07-17 10:00:00,BMFBOVESPA:AZUL4,21.799999 +198077,2020-07-20 10:00:00,BMFBOVESPA:AZUL4,21.59 +198078,2020-07-21 10:00:00,BMFBOVESPA:AZUL4,21.799999 +198079,2020-07-22 10:00:00,BMFBOVESPA:AZUL4,21.68 +198080,2020-07-23 10:00:00,BMFBOVESPA:AZUL4,20.950001 +198081,2020-07-24 10:00:00,BMFBOVESPA:AZUL4,20.540001 +198082,2020-07-27 10:00:00,BMFBOVESPA:AZUL4,20.709999 +198083,2020-07-28 10:00:00,BMFBOVESPA:AZUL4,21.52 +198084,2020-07-29 10:00:00,BMFBOVESPA:AZUL4,20.959999 +198085,2020-07-30 10:00:00,BMFBOVESPA:AZUL4,21.02 +198086,2020-07-31 10:00:00,BMFBOVESPA:AZUL4,20.309999 +198087,2020-08-03 10:00:00,BMFBOVESPA:AZUL4,20.1 +198088,2020-08-04 10:00:00,BMFBOVESPA:AZUL4,19.82 +198089,2020-08-05 10:00:00,BMFBOVESPA:AZUL4,20.16 +198090,2020-08-06 10:00:00,BMFBOVESPA:AZUL4,21.450001 +198091,2020-08-07 10:00:00,BMFBOVESPA:AZUL4,21.01 +198092,2020-08-10 10:00:00,BMFBOVESPA:AZUL4,21.780001 +198093,2020-08-11 10:00:00,BMFBOVESPA:AZUL4,23.32 +198094,2020-08-12 10:00:00,BMFBOVESPA:AZUL4,22.879999 +198095,2020-08-13 10:00:00,BMFBOVESPA:AZUL4,22.01 +198096,2020-08-14 10:00:00,BMFBOVESPA:AZUL4,22.49 +198097,2020-08-17 10:00:00,BMFBOVESPA:AZUL4,21.25 +198098,2020-08-18 10:00:00,BMFBOVESPA:AZUL4,21.799999 +198099,2020-08-19 10:00:00,BMFBOVESPA:AZUL4,21.469999 +198100,2020-08-20 10:00:00,BMFBOVESPA:AZUL4,21.57 +198101,2020-08-21 10:00:00,BMFBOVESPA:AZUL4,21.690001 +198102,2020-08-24 10:00:00,BMFBOVESPA:AZUL4,22.57 +198103,2020-08-25 10:00:00,BMFBOVESPA:AZUL4,21.950001 +198104,2020-08-26 10:00:00,BMFBOVESPA:AZUL4,21.59 +198105,2020-08-27 10:00:00,BMFBOVESPA:AZUL4,22.370001 +198106,2020-08-28 10:00:00,BMFBOVESPA:AZUL4,22.879999 +198107,2020-08-31 10:00:00,BMFBOVESPA:AZUL4,22.209999 +198108,2020-09-01 10:00:00,BMFBOVESPA:AZUL4,22.91 +198109,2020-09-02 10:00:00,BMFBOVESPA:AZUL4,23.139999 +198110,2020-09-03 10:00:00,BMFBOVESPA:AZUL4,23.99 +198111,2020-09-04 10:00:00,BMFBOVESPA:AZUL4,24.59 +198112,2020-09-08 10:00:00,BMFBOVESPA:AZUL4,26.26 +198113,2020-09-09 10:00:00,BMFBOVESPA:AZUL4,26.219999 +198114,2020-09-10 10:00:00,BMFBOVESPA:AZUL4,26.1 +198115,2020-09-11 10:00:00,BMFBOVESPA:AZUL4,26.58 +198116,2020-09-14 10:00:00,BMFBOVESPA:AZUL4,28.25 +198117,2020-09-15 10:00:00,BMFBOVESPA:AZUL4,28.030001 +198118,2020-09-16 10:00:00,BMFBOVESPA:AZUL4,29.09 +198119,2020-09-17 10:00:00,BMFBOVESPA:AZUL4,28.91 +198120,2020-09-18 10:00:00,BMFBOVESPA:AZUL4,28.200001 +198121,2020-09-21 10:00:00,BMFBOVESPA:AZUL4,26.0 +198122,2020-09-22 10:00:00,BMFBOVESPA:AZUL4,26.27 +198123,2020-09-23 10:00:00,BMFBOVESPA:AZUL4,26.75 +198124,2020-09-24 10:00:00,BMFBOVESPA:AZUL4,26.85 +198125,2020-09-25 10:00:00,BMFBOVESPA:AZUL4,26.780001 +198126,2020-09-28 10:00:00,BMFBOVESPA:AZUL4,25.950001 +198127,2020-09-29 10:00:00,BMFBOVESPA:AZUL4,23.950001 +198128,2020-09-30 10:00:00,BMFBOVESPA:AZUL4,24.379999 +198129,2020-10-01 10:00:00,BMFBOVESPA:AZUL4,25.700001 +198130,2020-10-02 10:00:00,BMFBOVESPA:AZUL4,24.27 +198131,2020-10-05 10:00:00,BMFBOVESPA:AZUL4,24.309999 +198132,2020-10-06 10:00:00,BMFBOVESPA:AZUL4,25.889999 +198133,2020-10-07 10:00:00,BMFBOVESPA:AZUL4,24.969999 +198134,2020-10-08 10:00:00,BMFBOVESPA:AZUL4,25.129999 +198135,2020-10-09 10:00:00,BMFBOVESPA:AZUL4,25.299999 +198136,2020-10-13 10:00:00,BMFBOVESPA:AZUL4,25.190001 +198137,2020-10-14 10:00:00,BMFBOVESPA:AZUL4,25.809999 +198138,2020-10-15 10:00:00,BMFBOVESPA:AZUL4,25.73 +198139,2020-10-16 10:00:00,BMFBOVESPA:AZUL4,25.5 +198140,2020-10-19 10:00:00,BMFBOVESPA:AZUL4,26.530001 +198141,2020-10-20 10:00:00,BMFBOVESPA:AZUL4,26.280001 +198142,2020-10-21 10:00:00,BMFBOVESPA:AZUL4,26.120001 +198143,2020-10-22 10:00:00,BMFBOVESPA:AZUL4,26.74 +198144,2020-10-23 10:00:00,BMFBOVESPA:AZUL4,27.1 +198145,2020-10-26 10:00:00,BMFBOVESPA:AZUL4,26.139999 +198146,2020-10-27 10:00:00,BMFBOVESPA:AZUL4,25.879999 +198147,2020-10-28 10:00:00,BMFBOVESPA:AZUL4,23.4 +198148,2020-10-29 10:00:00,BMFBOVESPA:AZUL4,23.389999 +198149,2020-10-30 10:00:00,BMFBOVESPA:AZUL4,22.549999 +198150,2020-11-03 10:00:00,BMFBOVESPA:AZUL4,22.49 +198151,2020-11-04 10:00:00,BMFBOVESPA:AZUL4,23.379999 +198152,2020-11-05 10:00:00,BMFBOVESPA:AZUL4,25.6 +198153,2020-11-06 10:00:00,BMFBOVESPA:AZUL4,25.93 +198154,2020-11-09 10:00:00,BMFBOVESPA:AZUL4,30.709999 +198155,2020-11-10 10:00:00,BMFBOVESPA:AZUL4,30.290001 +198156,2020-11-11 10:00:00,BMFBOVESPA:AZUL4,29.799999 +198157,2020-11-12 10:00:00,BMFBOVESPA:AZUL4,27.9 +198158,2020-11-13 10:00:00,BMFBOVESPA:AZUL4,29.0 +198159,2020-11-16 10:00:00,BMFBOVESPA:AZUL4,32.150002 +198160,2020-11-17 10:00:00,BMFBOVESPA:AZUL4,32.849998 +198161,2020-11-18 10:00:00,BMFBOVESPA:AZUL4,34.299999 +198162,2020-11-19 10:00:00,BMFBOVESPA:AZUL4,35.68 +198163,2020-11-20 10:00:00,BMFBOVESPA:AZUL4,34.630001 +198164,2020-11-23 10:00:00,BMFBOVESPA:AZUL4,35.619999 +198165,2020-11-24 10:00:00,BMFBOVESPA:AZUL4,35.889999 +198166,2020-11-25 10:00:00,BMFBOVESPA:AZUL4,36.0 +198167,2020-11-26 10:00:00,BMFBOVESPA:AZUL4,37.23 +198168,2020-11-27 10:00:00,BMFBOVESPA:AZUL4,36.889999 +198169,2020-11-30 10:00:00,BMFBOVESPA:AZUL4,38.02 +198170,2020-12-01 10:00:00,BMFBOVESPA:AZUL4,38.939999 +198171,2020-12-02 10:00:00,BMFBOVESPA:AZUL4,40.52 +198172,2020-12-03 10:00:00,BMFBOVESPA:AZUL4,42.279999 +198173,2020-12-04 10:00:00,BMFBOVESPA:AZUL4,42.0 +198174,2020-12-07 10:00:00,BMFBOVESPA:AZUL4,41.889999 +198175,2020-12-08 10:00:00,BMFBOVESPA:AZUL4,41.389999 +198176,2020-12-09 10:00:00,BMFBOVESPA:AZUL4,40.889999 +198177,2020-12-10 10:00:00,BMFBOVESPA:AZUL4,40.049999 +198178,2020-12-11 10:00:00,BMFBOVESPA:AZUL4,40.720001 +198179,2020-12-14 10:00:00,BMFBOVESPA:AZUL4,39.540001 +198180,2020-12-15 10:00:00,BMFBOVESPA:AZUL4,39.91 +198181,2020-12-16 10:00:00,BMFBOVESPA:AZUL4,39.68 +198182,2020-12-17 10:00:00,BMFBOVESPA:AZUL4,38.740002 +198183,2020-12-18 10:00:00,BMFBOVESPA:AZUL4,37.950001 +198184,2020-12-21 10:00:00,BMFBOVESPA:AZUL4,36.5 +198185,2020-12-22 10:00:00,BMFBOVESPA:AZUL4,35.27 +198186,2020-12-23 10:00:00,BMFBOVESPA:AZUL4,37.700001 +198187,2020-12-28 10:00:00,BMFBOVESPA:AZUL4,37.77 +198188,2020-12-29 10:00:00,BMFBOVESPA:AZUL4,37.669998 +198189,2020-12-30 10:00:00,BMFBOVESPA:AZUL4,39.299999 +198190,2021-01-04 10:00:00,BMFBOVESPA:AZUL4,37.73 +198191,2021-01-05 10:00:00,BMFBOVESPA:AZUL4,38.200001 +198192,2021-01-06 10:00:00,BMFBOVESPA:AZUL4,36.66 +198193,2021-01-07 10:00:00,BMFBOVESPA:AZUL4,36.049999 +198194,2021-01-08 10:00:00,BMFBOVESPA:AZUL4,36.599998 +198195,2021-01-11 10:00:00,BMFBOVESPA:AZUL4,36.439999 +198196,2021-01-12 10:00:00,BMFBOVESPA:AZUL4,37.720001 +198197,2021-01-13 10:00:00,BMFBOVESPA:AZUL4,35.959999 +198198,2021-01-14 10:00:00,BMFBOVESPA:AZUL4,38.57 +198199,2021-01-15 10:00:00,BMFBOVESPA:AZUL4,37.419998 +198200,2021-01-18 10:00:00,BMFBOVESPA:AZUL4,38.099998 +198201,2021-01-19 10:00:00,BMFBOVESPA:AZUL4,37.59 +198202,2021-01-20 10:00:00,BMFBOVESPA:AZUL4,37.91 +198203,2021-01-21 10:00:00,BMFBOVESPA:AZUL4,38.299999 +198204,2021-01-22 10:00:00,BMFBOVESPA:AZUL4,38.91 +198205,2021-01-26 10:00:00,BMFBOVESPA:AZUL4,37.869999 +198206,2021-01-27 10:00:00,BMFBOVESPA:AZUL4,39.950001 +198207,2021-01-28 10:00:00,BMFBOVESPA:AZUL4,41.439999 +198208,2021-01-29 10:00:00,BMFBOVESPA:AZUL4,40.34 +198209,2021-02-01 10:00:00,BMFBOVESPA:AZUL4,41.400002 +198210,2021-02-02 10:00:00,BMFBOVESPA:AZUL4,42.139999 +198211,2021-02-03 10:00:00,BMFBOVESPA:AZUL4,42.509998 +198212,2021-02-04 10:00:00,BMFBOVESPA:AZUL4,43.369999 +198213,2021-02-05 10:00:00,BMFBOVESPA:AZUL4,43.549999 +198214,2021-02-08 10:00:00,BMFBOVESPA:AZUL4,44.59 +198215,2021-02-09 10:00:00,BMFBOVESPA:AZUL4,44.299999 +198216,2021-02-10 10:00:00,BMFBOVESPA:AZUL4,42.75 +198217,2021-02-11 10:00:00,BMFBOVESPA:AZUL4,43.040001 +198218,2021-02-12 10:00:00,BMFBOVESPA:AZUL4,42.860001 +198219,2021-02-17 10:00:00,BMFBOVESPA:AZUL4,43.330002 +198220,2021-02-18 10:00:00,BMFBOVESPA:AZUL4,42.299999 +198221,2021-02-19 10:00:00,BMFBOVESPA:AZUL4,43.700001 +198222,2021-02-22 10:00:00,BMFBOVESPA:AZUL4,41.73 +198223,2021-02-23 10:00:00,BMFBOVESPA:AZUL4,43.099998 +198224,2021-02-24 10:00:00,BMFBOVESPA:AZUL4,44.950001 +198225,2021-02-25 10:00:00,BMFBOVESPA:AZUL4,42.450001 +198226,2021-02-26 10:00:00,BMFBOVESPA:AZUL4,40.599998 +198227,2021-03-01 10:00:00,BMFBOVESPA:AZUL4,40.049999 +198228,2021-03-02 10:00:00,BMFBOVESPA:AZUL4,38.790001 +198229,2021-03-03 10:00:00,BMFBOVESPA:AZUL4,38.560001 +198230,2021-03-04 10:00:00,BMFBOVESPA:AZUL4,38.5 +198231,2021-03-05 10:00:00,BMFBOVESPA:AZUL4,38.139999 +198232,2021-03-08 10:00:00,BMFBOVESPA:AZUL4,35.459999 +198233,2021-03-09 10:00:00,BMFBOVESPA:AZUL4,35.98 +198234,2021-03-10 10:00:00,BMFBOVESPA:AZUL4,38.34 +198235,2021-03-11 10:00:00,BMFBOVESPA:AZUL4,40.450001 +198236,2021-03-12 10:00:00,BMFBOVESPA:AZUL4,41.130001 +198237,2021-03-15 10:00:00,BMFBOVESPA:AZUL4,42.84 +198238,2021-03-16 10:00:00,BMFBOVESPA:AZUL4,40.189999 +198239,2021-03-17 10:00:00,BMFBOVESPA:AZUL4,41.540001 +198240,2021-03-18 10:00:00,BMFBOVESPA:AZUL4,40.700001 +198241,2021-03-19 10:00:00,BMFBOVESPA:AZUL4,41.990002 +198242,2021-03-22 10:00:00,BMFBOVESPA:AZUL4,39.43 +198243,2021-03-23 10:00:00,BMFBOVESPA:AZUL4,36.75 +198244,2021-03-24 10:00:00,BMFBOVESPA:AZUL4,36.529999 +198245,2021-03-25 10:00:00,BMFBOVESPA:AZUL4,37.209999 +198246,2021-03-26 10:00:00,BMFBOVESPA:AZUL4,37.369999 +198247,2021-03-29 10:00:00,BMFBOVESPA:AZUL4,36.48 +198248,2021-03-30 10:00:00,BMFBOVESPA:AZUL4,39.009998 +198249,2021-03-31 10:00:00,BMFBOVESPA:AZUL4,37.849998 +198250,2021-04-01 10:00:00,BMFBOVESPA:AZUL4,37.990002 +198251,2021-04-05 10:00:00,BMFBOVESPA:AZUL4,39.799999 +198252,2021-04-06 10:00:00,BMFBOVESPA:AZUL4,39.669998 +198253,2021-04-07 10:00:00,BMFBOVESPA:AZUL4,39.450001 +198254,2021-04-08 10:00:00,BMFBOVESPA:AZUL4,39.959999 +198255,2021-04-09 10:00:00,BMFBOVESPA:AZUL4,39.349998 +198256,2021-04-12 10:00:00,BMFBOVESPA:AZUL4,38.349998 +198257,2021-04-13 10:00:00,BMFBOVESPA:AZUL4,38.029999 +198258,2021-04-14 10:00:00,BMFBOVESPA:AZUL4,38.099998 +198259,2021-04-15 10:00:00,BMFBOVESPA:AZUL4,37.82 +198260,2021-04-16 10:00:00,BMFBOVESPA:AZUL4,37.810001 +198261,2021-04-19 10:00:00,BMFBOVESPA:AZUL4,37.959999 +198262,2021-04-20 10:00:00,BMFBOVESPA:AZUL4,37.439999 +198263,2021-04-22 10:00:00,BMFBOVESPA:AZUL4,38.66 +198264,2021-04-23 10:00:00,BMFBOVESPA:AZUL4,38.91 +198265,2021-04-26 10:00:00,BMFBOVESPA:AZUL4,39.41 +198266,2021-04-27 10:00:00,BMFBOVESPA:AZUL4,39.400002 +198267,2021-04-28 10:00:00,BMFBOVESPA:AZUL4,40.09 +198268,2021-04-29 10:00:00,BMFBOVESPA:AZUL4,40.189999 +198269,2021-04-30 10:00:00,BMFBOVESPA:AZUL4,38.5 +198270,2021-05-03 10:00:00,BMFBOVESPA:AZUL4,38.200001 +198271,2021-05-04 10:00:00,BMFBOVESPA:AZUL4,37.450001 +198272,2021-05-05 10:00:00,BMFBOVESPA:AZUL4,38.09 +198273,2021-05-06 10:00:00,BMFBOVESPA:AZUL4,37.459999 +198274,2021-05-07 10:00:00,BMFBOVESPA:AZUL4,38.810001 +198275,2021-05-10 10:00:00,BMFBOVESPA:AZUL4,39.48 +198276,2021-05-11 10:00:00,BMFBOVESPA:AZUL4,40.73 +198277,2021-05-12 10:00:00,BMFBOVESPA:AZUL4,38.41 +198278,2021-05-13 10:00:00,BMFBOVESPA:AZUL4,38.990002 +198279,2021-05-14 10:00:00,BMFBOVESPA:AZUL4,39.669998 +198280,2021-05-17 10:00:00,BMFBOVESPA:AZUL4,39.439999 +198281,2021-05-18 10:00:00,BMFBOVESPA:AZUL4,39.580002 +198282,2021-05-19 10:00:00,BMFBOVESPA:AZUL4,39.799999 +198283,2021-05-20 10:00:00,BMFBOVESPA:AZUL4,40.209999 +198284,2021-05-21 10:00:00,BMFBOVESPA:AZUL4,40.98 +198285,2021-05-24 10:00:00,BMFBOVESPA:AZUL4,40.349998 +198286,2021-05-25 10:00:00,BMFBOVESPA:AZUL4,42.009998 +198287,2021-05-26 10:00:00,BMFBOVESPA:AZUL4,46.759998 +198288,2021-05-27 10:00:00,BMFBOVESPA:AZUL4,44.619999 +198289,2021-05-28 10:00:00,BMFBOVESPA:AZUL4,42.860001 +198290,2021-05-31 10:00:00,BMFBOVESPA:AZUL4,43.0 +198291,2021-06-01 10:00:00,BMFBOVESPA:AZUL4,42.900002 +198292,2021-06-02 10:00:00,BMFBOVESPA:AZUL4,43.849998 +198293,2021-06-04 10:00:00,BMFBOVESPA:AZUL4,44.709999 +198294,2021-06-07 10:00:00,BMFBOVESPA:AZUL4,47.200001 +198295,2021-06-08 10:00:00,BMFBOVESPA:AZUL4,48.549999 +198296,2021-06-09 10:00:00,BMFBOVESPA:AZUL4,47.630001 +198297,2021-06-10 10:00:00,BMFBOVESPA:AZUL4,47.779999 +198298,2021-06-11 10:00:00,BMFBOVESPA:AZUL4,46.82 +198299,2021-06-14 10:00:00,BMFBOVESPA:AZUL4,47.700001 +198300,2021-06-15 10:00:00,BMFBOVESPA:AZUL4,46.43 +198301,2021-06-16 10:00:00,BMFBOVESPA:AZUL4,46.32 +198302,2021-06-17 10:00:00,BMFBOVESPA:AZUL4,45.93 +198303,2021-06-18 10:00:00,BMFBOVESPA:AZUL4,46.82 +198304,2021-06-21 10:00:00,BMFBOVESPA:AZUL4,48.290001 +198305,2021-06-22 10:00:00,BMFBOVESPA:AZUL4,47.43 +198306,2021-06-23 10:00:00,BMFBOVESPA:AZUL4,47.5 +198307,2021-06-24 10:00:00,BMFBOVESPA:AZUL4,47.0 +198308,2021-06-25 10:00:00,BMFBOVESPA:AZUL4,45.970001 +198309,2021-06-28 10:00:00,BMFBOVESPA:AZUL4,45.330002 +198310,2021-06-29 10:00:00,BMFBOVESPA:AZUL4,44.529999 +198311,2021-06-30 10:00:00,BMFBOVESPA:AZUL4,43.889999 +198312,2021-07-01 10:00:00,BMFBOVESPA:AZUL4,43.959999 +198313,2021-07-02 10:00:00,BMFBOVESPA:AZUL4,44.720001 +198314,2021-07-05 10:00:00,BMFBOVESPA:AZUL4,44.349998 +198315,2021-07-06 10:00:00,BMFBOVESPA:AZUL4,42.5 +198316,2021-07-07 10:00:00,BMFBOVESPA:AZUL4,42.669998 +198317,2021-07-08 10:00:00,BMFBOVESPA:AZUL4,41.209999 +198318,2021-07-12 10:00:00,BMFBOVESPA:AZUL4,42.549999 +198319,2021-07-13 10:00:00,BMFBOVESPA:AZUL4,42.490002 +198320,2021-07-14 10:00:00,BMFBOVESPA:AZUL4,42.549999 +198321,2021-07-15 10:00:00,BMFBOVESPA:AZUL4,41.849998 +198322,2021-07-16 10:00:00,BMFBOVESPA:AZUL4,40.5 +198323,2021-07-19 10:00:00,BMFBOVESPA:AZUL4,39.27 +198324,2021-07-20 10:00:00,BMFBOVESPA:AZUL4,40.439999 +198325,2021-07-21 10:00:00,BMFBOVESPA:AZUL4,40.740002 +198326,2021-07-22 10:00:00,BMFBOVESPA:AZUL4,40.200001 +198327,2021-07-23 10:00:00,BMFBOVESPA:AZUL4,39.700001 +198328,2021-07-26 10:00:00,BMFBOVESPA:AZUL4,40.779999 +198329,2021-07-27 10:00:00,BMFBOVESPA:AZUL4,39.669998 +198330,2021-07-28 10:00:00,BMFBOVESPA:AZUL4,40.68 +198331,2021-07-29 10:00:00,BMFBOVESPA:AZUL4,40.130001 +198332,2021-07-30 10:00:00,BMFBOVESPA:AZUL4,38.900002 +198333,2021-08-02 10:00:00,BMFBOVESPA:AZUL4,38.68 +198334,2021-08-03 10:00:00,BMFBOVESPA:AZUL4,38.650002 +198335,2021-08-04 10:00:00,BMFBOVESPA:AZUL4,37.740002 +198336,2021-08-05 10:00:00,BMFBOVESPA:AZUL4,37.779999 +198337,2021-08-06 10:00:00,BMFBOVESPA:AZUL4,37.970001 +198338,2021-08-09 10:00:00,BMFBOVESPA:AZUL4,37.970001 +198339,2021-08-10 10:00:00,BMFBOVESPA:AZUL4,37.860001 +198340,2021-08-11 10:00:00,BMFBOVESPA:AZUL4,37.700001 +198341,2021-08-12 10:00:00,BMFBOVESPA:AZUL4,37.189999 +198342,2021-08-13 10:00:00,BMFBOVESPA:AZUL4,36.77 +198343,2021-08-16 10:00:00,BMFBOVESPA:AZUL4,35.34 +198344,2021-08-17 10:00:00,BMFBOVESPA:AZUL4,33.990002 +198345,2021-08-18 10:00:00,BMFBOVESPA:AZUL4,34.360001 +198346,2021-08-19 10:00:00,BMFBOVESPA:AZUL4,35.189999 +198347,2021-08-20 10:00:00,BMFBOVESPA:AZUL4,36.130001 +198348,2021-08-23 10:00:00,BMFBOVESPA:AZUL4,37.0 +198349,2021-08-24 10:00:00,BMFBOVESPA:AZUL4,39.700001 +198350,2021-08-25 10:00:00,BMFBOVESPA:AZUL4,39.740002 +198351,2021-08-26 10:00:00,BMFBOVESPA:AZUL4,38.799999 +198352,2021-08-27 10:00:00,BMFBOVESPA:AZUL4,39.169998 +198353,2021-08-30 10:00:00,BMFBOVESPA:AZUL4,37.889999 +198354,2021-08-31 10:00:00,BMFBOVESPA:AZUL4,37.73 +198355,2021-09-01 10:00:00,BMFBOVESPA:AZUL4,37.779999 +198356,2021-09-02 10:00:00,BMFBOVESPA:AZUL4,37.119999 +198357,2021-09-03 10:00:00,BMFBOVESPA:AZUL4,36.650002 +198358,2021-09-06 10:00:00,BMFBOVESPA:AZUL4,36.310001 +198359,2021-09-08 10:00:00,BMFBOVESPA:AZUL4,34.669998 +198360,2021-09-09 10:00:00,BMFBOVESPA:AZUL4,35.5 +198361,2021-09-10 10:00:00,BMFBOVESPA:AZUL4,34.919998 +198362,2021-09-13 10:00:00,BMFBOVESPA:AZUL4,35.799999 +198363,2021-09-14 10:00:00,BMFBOVESPA:AZUL4,35.200001 +198364,2021-09-15 10:00:00,BMFBOVESPA:AZUL4,34.84 +198365,2021-09-16 10:00:00,BMFBOVESPA:AZUL4,35.18 +198366,2021-09-17 10:00:00,BMFBOVESPA:AZUL4,34.759998 +198367,2021-09-20 10:00:00,BMFBOVESPA:AZUL4,33.599998 +198368,2021-09-21 10:00:00,BMFBOVESPA:AZUL4,33.830002 +198369,2021-09-22 10:00:00,BMFBOVESPA:AZUL4,36.599998 +198370,2021-09-23 10:00:00,BMFBOVESPA:AZUL4,37.919998 +198371,2021-09-24 10:00:00,BMFBOVESPA:AZUL4,38.470001 +198372,2021-09-27 10:00:00,BMFBOVESPA:AZUL4,38.32 +198373,2021-09-28 10:00:00,BMFBOVESPA:AZUL4,36.73 +198374,2021-09-29 10:00:00,BMFBOVESPA:AZUL4,37.029999 +198375,2021-09-30 10:00:00,BMFBOVESPA:AZUL4,36.41 +198376,2021-10-01 10:00:00,BMFBOVESPA:AZUL4,38.720001 +198377,2021-10-04 10:00:00,BMFBOVESPA:AZUL4,36.959999 +198378,2021-10-05 10:00:00,BMFBOVESPA:AZUL4,36.25 +198379,2021-10-06 10:00:00,BMFBOVESPA:AZUL4,35.669998 +198380,2021-10-07 10:00:00,BMFBOVESPA:AZUL4,35.360001 +198381,2021-10-08 10:00:00,BMFBOVESPA:AZUL4,35.860001 +198382,2021-10-11 10:00:00,BMFBOVESPA:AZUL4,35.07 +198383,2021-10-13 10:00:00,BMFBOVESPA:AZUL4,34.970001 +198384,2021-10-14 10:00:00,BMFBOVESPA:AZUL4,35.16 +198385,2021-10-15 10:00:00,BMFBOVESPA:AZUL4,35.619999 +198386,2021-10-18 10:00:00,BMFBOVESPA:AZUL4,34.360001 +198387,2021-10-19 10:00:00,BMFBOVESPA:AZUL4,30.799999 +198388,2021-10-20 10:00:00,BMFBOVESPA:AZUL4,30.559999 +198389,2021-10-21 10:00:00,BMFBOVESPA:AZUL4,29.690001 +198390,2021-10-22 10:00:00,BMFBOVESPA:AZUL4,29.190001 +198391,2021-10-25 10:00:00,BMFBOVESPA:AZUL4,29.360001 +198392,2021-10-26 10:00:00,BMFBOVESPA:AZUL4,26.9 +198393,2021-10-27 10:00:00,BMFBOVESPA:AZUL4,26.360001 +198394,2021-10-28 10:00:00,BMFBOVESPA:AZUL4,26.01 +198395,2021-10-29 10:00:00,BMFBOVESPA:AZUL4,24.870001 +198396,2021-11-01 10:00:00,BMFBOVESPA:AZUL4,27.1 +198397,2021-11-03 10:00:00,BMFBOVESPA:AZUL4,27.700001 +198398,2021-11-04 10:00:00,BMFBOVESPA:AZUL4,26.23 +198399,2021-11-05 10:00:00,BMFBOVESPA:AZUL4,28.4 +198400,2021-11-08 10:00:00,BMFBOVESPA:AZUL4,28.15 +198401,2021-11-09 10:00:00,BMFBOVESPA:AZUL4,27.780001 +198402,2021-11-10 10:00:00,BMFBOVESPA:AZUL4,26.440001 +198403,2021-11-11 10:00:00,BMFBOVESPA:AZUL4,29.040001 +198404,2021-11-12 10:00:00,BMFBOVESPA:AZUL4,28.76 +198405,2021-11-16 10:00:00,BMFBOVESPA:AZUL4,27.690001 +198406,2021-11-17 10:00:00,BMFBOVESPA:AZUL4,27.799999 +198407,2021-11-18 10:00:00,BMFBOVESPA:AZUL4,27.360001 +198408,2021-11-19 10:00:00,BMFBOVESPA:AZUL4,27.76 +198409,2021-11-22 10:00:00,BMFBOVESPA:AZUL4,27.200001 +198410,2021-11-23 10:00:00,BMFBOVESPA:AZUL4,26.9 +198411,2021-11-24 10:00:00,BMFBOVESPA:AZUL4,26.559999 +198412,2021-11-25 10:00:00,BMFBOVESPA:AZUL4,27.15 +198413,2021-11-26 10:00:00,BMFBOVESPA:AZUL4,23.299999 +198414,2021-11-29 10:00:00,BMFBOVESPA:AZUL4,23.49 +198415,2021-11-30 10:00:00,BMFBOVESPA:AZUL4,23.379999 +198416,2021-12-01 10:00:00,BMFBOVESPA:AZUL4,21.860001 +198417,2021-12-02 10:00:00,BMFBOVESPA:AZUL4,22.309999 +198418,2021-12-03 10:00:00,BMFBOVESPA:AZUL4,22.43 +198419,2021-12-06 10:00:00,BMFBOVESPA:AZUL4,24.799999 +198420,2021-12-07 10:00:00,BMFBOVESPA:AZUL4,24.73 +198421,2021-12-08 10:00:00,BMFBOVESPA:AZUL4,26.18 +198422,2021-12-09 10:00:00,BMFBOVESPA:AZUL4,26.07 +198423,2021-12-10 10:00:00,BMFBOVESPA:AZUL4,25.879999 +198424,2021-12-13 10:00:00,BMFBOVESPA:AZUL4,24.98 +198425,2021-12-14 10:00:00,BMFBOVESPA:AZUL4,25.200001 +198426,2021-12-15 10:00:00,BMFBOVESPA:AZUL4,25.48 +198427,2021-12-16 10:00:00,BMFBOVESPA:AZUL4,24.85 +198428,2021-12-17 10:00:00,BMFBOVESPA:AZUL4,25.42 +198429,2021-12-20 10:00:00,BMFBOVESPA:AZUL4,24.51 +198430,2021-12-21 10:00:00,BMFBOVESPA:AZUL4,26.440001 +198431,2021-12-22 10:00:00,BMFBOVESPA:AZUL4,26.799999 +198432,2021-12-23 10:00:00,BMFBOVESPA:AZUL4,26.459999 +198433,2021-12-27 10:00:00,BMFBOVESPA:AZUL4,25.67 +198434,2021-12-28 10:00:00,BMFBOVESPA:AZUL4,25.75 +198435,2021-12-29 10:00:00,BMFBOVESPA:AZUL4,23.860001 +198436,2021-12-30 10:00:00,BMFBOVESPA:AZUL4,24.360001 +198437,2022-01-03 10:00:00,BMFBOVESPA:AZUL4,24.42 +198438,2022-01-04 10:00:00,BMFBOVESPA:AZUL4,24.4 +198439,2022-01-05 10:00:00,BMFBOVESPA:AZUL4,22.360001 +198440,2022-01-06 10:00:00,BMFBOVESPA:AZUL4,23.049999 +198441,2022-01-07 10:00:00,BMFBOVESPA:AZUL4,23.9 +198442,2022-01-10 10:00:00,BMFBOVESPA:AZUL4,23.629999 +198443,2022-01-11 10:00:00,BMFBOVESPA:AZUL4,24.5 +198444,2022-01-12 10:00:00,BMFBOVESPA:AZUL4,25.610001 +198445,2022-01-13 10:00:00,BMFBOVESPA:AZUL4,26.049999 +198446,2022-01-14 10:00:00,BMFBOVESPA:AZUL4,26.33 +198447,2022-01-17 10:00:00,BMFBOVESPA:AZUL4,25.82 +198448,2022-01-18 10:00:00,BMFBOVESPA:AZUL4,25.610001 +198449,2022-01-19 10:00:00,BMFBOVESPA:AZUL4,25.27 +198450,2022-01-20 10:00:00,BMFBOVESPA:AZUL4,27.17 +198451,2022-01-21 10:00:00,BMFBOVESPA:AZUL4,27.610001 +198452,2022-01-24 10:00:00,BMFBOVESPA:AZUL4,26.43 +198453,2022-01-25 10:00:00,BMFBOVESPA:AZUL4,26.92 +198454,2022-01-26 10:00:00,BMFBOVESPA:AZUL4,27.389999 +198455,2022-01-27 10:00:00,BMFBOVESPA:AZUL4,27.59 +198456,2022-01-28 10:00:00,BMFBOVESPA:AZUL4,27.049999 +198457,2022-01-31 10:00:00,BMFBOVESPA:AZUL4,29.209999 +198458,2022-02-01 10:00:00,BMFBOVESPA:AZUL4,28.82 +198459,2022-02-02 10:00:00,BMFBOVESPA:AZUL4,27.65 +198460,2022-02-03 10:00:00,BMFBOVESPA:AZUL4,27.33 +198461,2022-02-04 10:00:00,BMFBOVESPA:AZUL4,26.370001 +198462,2022-02-07 10:00:00,BMFBOVESPA:AZUL4,26.26 +198463,2022-02-08 10:00:00,BMFBOVESPA:AZUL4,26.41 +198464,2022-02-09 10:00:00,BMFBOVESPA:AZUL4,28.110001 +198465,2022-02-10 10:00:00,BMFBOVESPA:AZUL4,28.620001 +198466,2022-02-11 10:00:00,BMFBOVESPA:AZUL4,26.950001 +198467,2022-02-14 10:00:00,BMFBOVESPA:AZUL4,26.99 +198468,2022-02-15 10:00:00,BMFBOVESPA:AZUL4,29.27 +198469,2022-02-16 10:00:00,BMFBOVESPA:AZUL4,29.290001 +198470,2022-02-17 10:00:00,BMFBOVESPA:AZUL4,28.780001 +198471,2022-02-18 10:00:00,BMFBOVESPA:AZUL4,28.75 +198472,2022-02-21 10:00:00,BMFBOVESPA:AZUL4,27.51 +198473,2022-02-22 10:00:00,BMFBOVESPA:AZUL4,27.99 +198474,2022-02-23 10:00:00,BMFBOVESPA:AZUL4,27.68 +198475,2022-02-24 10:00:00,BMFBOVESPA:AZUL4,26.059999 +198476,2022-02-25 10:00:00,BMFBOVESPA:AZUL4,25.290001 +198477,2022-03-02 10:00:00,BMFBOVESPA:AZUL4,24.84 +198478,2022-03-03 10:00:00,BMFBOVESPA:AZUL4,23.67 +198479,2022-03-04 10:00:00,BMFBOVESPA:AZUL4,21.83 +198480,2022-03-07 10:00:00,BMFBOVESPA:AZUL4,17.9 +198481,2022-03-08 10:00:00,BMFBOVESPA:AZUL4,19.17 +198482,2022-03-09 10:00:00,BMFBOVESPA:AZUL4,20.860001 +198483,2022-03-10 10:00:00,BMFBOVESPA:AZUL4,20.049999 +198484,2022-03-11 10:00:00,BMFBOVESPA:AZUL4,18.870001 +198485,2022-03-14 10:00:00,BMFBOVESPA:AZUL4,18.799999 +198486,2022-03-15 10:00:00,BMFBOVESPA:AZUL4,20.1 +198487,2022-03-16 10:00:00,BMFBOVESPA:AZUL4,21.52 +198488,2022-03-17 10:00:00,BMFBOVESPA:AZUL4,21.34 +198489,2022-03-18 10:00:00,BMFBOVESPA:AZUL4,22.209999 +198490,2022-03-21 10:00:00,BMFBOVESPA:AZUL4,21.83 +198491,2022-03-22 10:00:00,BMFBOVESPA:AZUL4,22.73 +198492,2022-03-23 10:00:00,BMFBOVESPA:AZUL4,22.98 +198493,2022-03-24 10:00:00,BMFBOVESPA:AZUL4,23.16 +198494,2022-03-25 10:00:00,BMFBOVESPA:AZUL4,24.74 +198495,2022-03-28 10:00:00,BMFBOVESPA:AZUL4,24.690001 +198496,2022-03-29 10:00:00,BMFBOVESPA:AZUL4,25.379999 +198497,2022-03-30 10:00:00,BMFBOVESPA:AZUL4,24.299999 +198498,2022-03-31 10:00:00,BMFBOVESPA:AZUL4,23.92 +198499,2022-04-01 10:00:00,BMFBOVESPA:AZUL4,24.68 +198500,2022-04-04 10:00:00,BMFBOVESPA:AZUL4,24.84 +198501,2022-04-05 10:00:00,BMFBOVESPA:AZUL4,23.74 +198502,2022-04-06 10:00:00,BMFBOVESPA:AZUL4,23.559999 +198503,2022-04-07 10:00:00,BMFBOVESPA:AZUL4,24.43 +198504,2022-04-08 10:00:00,BMFBOVESPA:AZUL4,23.799999 +198505,2022-04-11 10:00:00,BMFBOVESPA:AZUL4,23.879999 +198506,2022-04-12 10:00:00,BMFBOVESPA:AZUL4,23.66 +198507,2022-04-13 10:00:00,BMFBOVESPA:AZUL4,24.200001 +198508,2022-04-14 10:00:00,BMFBOVESPA:AZUL4,22.98 +198509,2022-04-18 10:00:00,BMFBOVESPA:AZUL4,22.73 +198510,2022-04-19 10:00:00,BMFBOVESPA:AZUL4,23.469999 +198511,2022-04-20 10:00:00,BMFBOVESPA:AZUL4,24.0 +198512,2022-04-22 10:00:00,BMFBOVESPA:AZUL4,23.370001 +198513,2022-04-25 10:00:00,BMFBOVESPA:AZUL4,23.549999 +198514,2022-04-26 10:00:00,BMFBOVESPA:AZUL4,22.6 +198515,2022-04-27 10:00:00,BMFBOVESPA:AZUL4,21.879999 +198516,2022-04-28 10:00:00,BMFBOVESPA:AZUL4,22.209999 +198517,2022-04-29 10:00:00,BMFBOVESPA:AZUL4,21.969999 +198518,2022-05-02 10:00:00,BMFBOVESPA:AZUL4,20.389999 +198519,2022-05-03 10:00:00,BMFBOVESPA:AZUL4,21.280001 +198520,2022-05-04 10:00:00,BMFBOVESPA:AZUL4,21.190001 +198521,2022-05-05 10:00:00,BMFBOVESPA:AZUL4,19.84 +198522,2022-05-06 10:00:00,BMFBOVESPA:AZUL4,19.639999 +198523,2022-05-09 10:00:00,BMFBOVESPA:AZUL4,18.67 +198524,2022-05-10 10:00:00,BMFBOVESPA:AZUL4,18.99 +198525,2022-05-11 10:00:00,BMFBOVESPA:AZUL4,18.6 +198526,2022-05-12 10:00:00,BMFBOVESPA:AZUL4,18.690001 +198527,2022-05-13 10:00:00,BMFBOVESPA:AZUL4,20.68 +198528,2022-05-16 10:00:00,BMFBOVESPA:AZUL4,21.26 +198529,2022-05-17 10:00:00,BMFBOVESPA:AZUL4,22.190001 +198530,2022-05-18 10:00:00,BMFBOVESPA:AZUL4,21.23 +198531,2022-05-19 10:00:00,BMFBOVESPA:AZUL4,21.24 +198532,2022-05-20 10:00:00,BMFBOVESPA:AZUL4,21.1 +198533,2022-05-23 10:00:00,BMFBOVESPA:AZUL4,21.959999 +198534,2022-05-24 10:00:00,BMFBOVESPA:AZUL4,20.690001 +198535,2022-05-25 10:00:00,BMFBOVESPA:AZUL4,20.07 +198536,2022-05-26 10:00:00,BMFBOVESPA:AZUL4,20.950001 +198537,2022-05-27 10:00:00,BMFBOVESPA:AZUL4,20.959999 +198538,2022-05-30 10:00:00,BMFBOVESPA:AZUL4,20.51 +198539,2022-05-31 10:00:00,BMFBOVESPA:AZUL4,20.110001 +198540,2022-06-01 10:00:00,BMFBOVESPA:AZUL4,18.940001 +198541,2022-06-02 10:00:00,BMFBOVESPA:AZUL4,19.030001 +198542,2022-06-03 10:00:00,BMFBOVESPA:AZUL4,18.389999 +198543,2022-06-06 10:00:00,BMFBOVESPA:AZUL4,18.23 +198544,2022-06-07 10:00:00,BMFBOVESPA:AZUL4,17.620001 +198545,2022-06-08 10:00:00,BMFBOVESPA:AZUL4,17.4 +198546,2022-06-09 10:00:00,BMFBOVESPA:AZUL4,16.469999 +198547,2022-06-10 10:00:00,BMFBOVESPA:AZUL4,15.38 +198548,2022-06-13 10:00:00,BMFBOVESPA:AZUL4,13.7 +198549,2022-06-14 10:00:00,BMFBOVESPA:AZUL4,13.62 +198550,2022-06-15 10:00:00,BMFBOVESPA:AZUL4,14.19 +198551,2022-06-17 10:00:00,BMFBOVESPA:AZUL4,14.21 +198552,2022-06-20 10:00:00,BMFBOVESPA:AZUL4,13.77 +198553,2022-06-21 10:00:00,BMFBOVESPA:AZUL4,13.53 +198554,2022-06-22 10:00:00,BMFBOVESPA:AZUL4,13.45 +198555,2022-06-23 10:00:00,BMFBOVESPA:AZUL4,13.43 +198556,2022-06-24 10:00:00,BMFBOVESPA:AZUL4,14.06 +198557,2022-06-27 10:00:00,BMFBOVESPA:AZUL4,13.31 +198558,2022-06-28 10:00:00,BMFBOVESPA:AZUL4,13.0 +198559,2022-06-29 10:00:00,BMFBOVESPA:AZUL4,12.69 +198560,2022-06-30 10:00:00,BMFBOVESPA:AZUL4,12.38 +198561,2022-07-01 10:00:00,BMFBOVESPA:AZUL4,12.47 +198562,2022-07-04 10:00:00,BMFBOVESPA:AZUL4,12.34 +198563,2022-07-05 10:00:00,BMFBOVESPA:AZUL4,12.34 +198564,2022-07-06 10:00:00,BMFBOVESPA:AZUL4,11.64 +198565,2022-07-07 10:00:00,BMFBOVESPA:AZUL4,11.72 +198566,2022-07-08 10:00:00,BMFBOVESPA:AZUL4,12.45 +198567,2022-07-11 10:00:00,BMFBOVESPA:AZUL4,11.51 +198568,2022-07-12 10:00:00,BMFBOVESPA:AZUL4,12.4 +198569,2022-07-13 10:00:00,BMFBOVESPA:AZUL4,12.26 +198570,2022-07-14 10:00:00,BMFBOVESPA:AZUL4,12.24 +198571,2022-07-15 10:00:00,BMFBOVESPA:AZUL4,12.19 +198572,2022-07-18 10:00:00,BMFBOVESPA:AZUL4,12.03 +198573,2022-07-19 10:00:00,BMFBOVESPA:AZUL4,12.54 +198574,2022-07-20 10:00:00,BMFBOVESPA:AZUL4,12.41 +198575,2022-07-21 10:00:00,BMFBOVESPA:AZUL4,12.11 +198576,2022-07-22 10:00:00,BMFBOVESPA:AZUL4,11.58 +198577,2022-07-25 10:00:00,BMFBOVESPA:AZUL4,11.46 +198578,2022-07-26 10:00:00,BMFBOVESPA:AZUL4,11.07 +198579,2022-07-27 10:00:00,BMFBOVESPA:AZUL4,11.61 +198580,2022-07-28 10:00:00,BMFBOVESPA:AZUL4,11.8 +198581,2022-07-29 10:00:00,BMFBOVESPA:AZUL4,11.73 +198582,2022-08-01 10:00:00,BMFBOVESPA:AZUL4,11.83 +198583,2022-08-02 10:00:00,BMFBOVESPA:AZUL4,11.51 +198584,2022-08-03 10:00:00,BMFBOVESPA:AZUL4,12.16 +198585,2022-08-04 10:00:00,BMFBOVESPA:AZUL4,13.44 +198586,2022-08-05 10:00:00,BMFBOVESPA:AZUL4,13.4 +198587,2022-08-08 10:00:00,BMFBOVESPA:AZUL4,14.22 +198588,2022-08-09 10:00:00,BMFBOVESPA:AZUL4,13.73 +198589,2022-08-10 10:00:00,BMFBOVESPA:AZUL4,14.62 +198590,2022-08-11 10:00:00,BMFBOVESPA:AZUL4,14.91 +198591,2022-08-12 10:00:00,BMFBOVESPA:AZUL4,16.51 +198592,2022-08-15 10:00:00,BMFBOVESPA:AZUL4,17.469999 +198593,2022-08-16 10:00:00,BMFBOVESPA:AZUL4,17.27 +198594,2022-08-17 10:00:00,BMFBOVESPA:AZUL4,17.77 +198595,2022-08-18 10:00:00,BMFBOVESPA:AZUL4,17.309999 +198596,2022-08-19 10:00:00,BMFBOVESPA:AZUL4,15.99 +198597,2022-08-22 10:00:00,BMFBOVESPA:AZUL4,15.7 +198598,2022-08-23 10:00:00,BMFBOVESPA:AZUL4,16.91 +198599,2022-08-24 10:00:00,BMFBOVESPA:AZUL4,17.26 +198600,2022-08-25 10:00:00,BMFBOVESPA:AZUL4,18.23 +198601,2022-08-26 10:00:00,BMFBOVESPA:AZUL4,17.4 +198602,2022-08-29 10:00:00,BMFBOVESPA:AZUL4,17.35 +198603,2022-08-30 10:00:00,BMFBOVESPA:AZUL4,16.51 +198604,2022-08-31 10:00:00,BMFBOVESPA:AZUL4,16.49 +198605,2022-09-01 10:00:00,BMFBOVESPA:AZUL4,16.58 +198606,2022-09-02 10:00:00,BMFBOVESPA:AZUL4,16.1 +198607,2022-09-05 10:00:00,BMFBOVESPA:AZUL4,16.4 +198608,2022-09-06 10:00:00,BMFBOVESPA:AZUL4,15.33 +198609,2022-09-08 10:00:00,BMFBOVESPA:AZUL4,16.32 +198610,2022-09-09 10:00:00,BMFBOVESPA:AZUL4,17.52 +198611,2022-09-12 10:00:00,BMFBOVESPA:AZUL4,17.469999 +198612,2022-09-13 10:00:00,BMFBOVESPA:AZUL4,16.969999 +198613,2022-09-14 10:00:00,BMFBOVESPA:AZUL4,16.870001 +198614,2022-09-15 10:00:00,BMFBOVESPA:AZUL4,17.1 +198615,2022-09-16 10:00:00,BMFBOVESPA:AZUL4,16.799999 +198616,2022-09-19 10:00:00,BMFBOVESPA:AZUL4,17.75 +198617,2022-09-20 10:00:00,BMFBOVESPA:AZUL4,17.870001 +198618,2022-09-21 10:00:00,BMFBOVESPA:AZUL4,17.49 +198619,2022-09-22 10:00:00,BMFBOVESPA:AZUL4,17.32 +198620,2022-09-23 10:00:00,BMFBOVESPA:AZUL4,16.139999 +198621,2022-09-26 10:00:00,BMFBOVESPA:AZUL4,15.5 +198622,2022-09-27 10:00:00,BMFBOVESPA:AZUL4,15.53 +198623,2022-09-28 10:00:00,BMFBOVESPA:AZUL4,15.81 +198624,2022-09-29 10:00:00,BMFBOVESPA:AZUL4,14.42 +198625,2022-09-30 10:00:00,BMFBOVESPA:AZUL4,14.72 +198626,2022-10-03 10:00:00,BMFBOVESPA:AZUL4,16.389999 +198627,2022-10-04 10:00:00,BMFBOVESPA:AZUL4,16.77 +198628,2022-10-05 10:00:00,BMFBOVESPA:AZUL4,17.02 +198629,2022-10-06 10:00:00,BMFBOVESPA:AZUL4,17.379999 +198630,2022-10-07 10:00:00,BMFBOVESPA:AZUL4,17.26 +198631,2022-10-10 10:00:00,BMFBOVESPA:AZUL4,17.389999 +198632,2022-10-11 10:00:00,BMFBOVESPA:AZUL4,16.82 +198633,2022-10-13 10:00:00,BMFBOVESPA:AZUL4,16.110001 +198634,2022-10-14 10:00:00,BMFBOVESPA:AZUL4,15.55 +198635,2022-10-17 10:00:00,BMFBOVESPA:AZUL4,16.5 +198636,2022-10-18 10:00:00,BMFBOVESPA:AZUL4,16.84 +198637,2022-10-19 10:00:00,BMFBOVESPA:AZUL4,16.59 +198638,2022-10-20 10:00:00,BMFBOVESPA:AZUL4,16.6 +198639,2022-10-21 10:00:00,BMFBOVESPA:AZUL4,17.030001 +198640,2022-10-24 10:00:00,BMFBOVESPA:AZUL4,16.299999 +198641,2022-10-25 10:00:00,BMFBOVESPA:AZUL4,15.15 +198642,2022-10-26 10:00:00,BMFBOVESPA:AZUL4,14.29 +198643,2022-10-27 10:00:00,BMFBOVESPA:AZUL4,14.64 +198644,2022-10-28 10:00:00,BMFBOVESPA:AZUL4,14.81 +198645,2022-10-31 10:00:00,BMFBOVESPA:AZUL4,16.129999 +198646,2022-11-01 10:00:00,BMFBOVESPA:AZUL4,16.32 +198647,2022-11-03 10:00:00,BMFBOVESPA:AZUL4,16.23 +198648,2022-11-04 10:00:00,BMFBOVESPA:AZUL4,16.139999 +198649,2022-11-07 10:00:00,BMFBOVESPA:AZUL4,15.24 +198650,2022-11-08 10:00:00,BMFBOVESPA:AZUL4,15.15 +198651,2022-11-09 10:00:00,BMFBOVESPA:AZUL4,15.2 +198652,2022-11-10 10:00:00,BMFBOVESPA:AZUL4,12.49 +198653,2022-11-11 10:00:00,BMFBOVESPA:AZUL4,13.01 +198654,2022-11-14 10:00:00,BMFBOVESPA:AZUL4,13.86 +198655,2022-11-16 10:00:00,BMFBOVESPA:AZUL4,13.08 +198656,2022-11-17 10:00:00,BMFBOVESPA:AZUL4,13.17 +198657,2022-11-18 10:00:00,BMFBOVESPA:AZUL4,13.09 +198658,2022-11-21 10:00:00,BMFBOVESPA:AZUL4,13.34 +198659,2022-11-22 10:00:00,BMFBOVESPA:AZUL4,12.69 +198660,2022-11-23 10:00:00,BMFBOVESPA:AZUL4,12.58 +198661,2022-11-24 10:00:00,BMFBOVESPA:AZUL4,12.85 +198662,2022-11-25 10:00:00,BMFBOVESPA:AZUL4,12.46 +198663,2022-11-28 10:00:00,BMFBOVESPA:AZUL4,12.52 +198664,2022-11-29 10:00:00,BMFBOVESPA:AZUL4,12.12 +198665,2022-11-30 10:00:00,BMFBOVESPA:AZUL4,12.28 +198666,2022-12-01 10:00:00,BMFBOVESPA:AZUL4,11.63 +198667,2022-12-02 10:00:00,BMFBOVESPA:AZUL4,11.71 +198668,2022-12-05 10:00:00,BMFBOVESPA:AZUL4,10.99 +198669,2022-12-06 10:00:00,BMFBOVESPA:AZUL4,11.13 +198670,2022-12-07 10:00:00,BMFBOVESPA:AZUL4,11.56 +198671,2022-12-08 10:00:00,BMFBOVESPA:AZUL4,10.68 +198672,2022-12-09 10:00:00,BMFBOVESPA:AZUL4,10.35 +198673,2022-12-12 10:00:00,BMFBOVESPA:AZUL4,10.5 +198674,2022-12-13 10:00:00,BMFBOVESPA:AZUL4,10.24 +198675,2022-12-14 10:00:00,BMFBOVESPA:AZUL4,10.18 +198676,2022-12-15 10:00:00,BMFBOVESPA:AZUL4,9.85 +198677,2022-12-16 10:00:00,BMFBOVESPA:AZUL4,9.44 +198678,2022-12-19 10:00:00,BMFBOVESPA:AZUL4,9.76 +198679,2022-12-20 10:00:00,BMFBOVESPA:AZUL4,10.5 +198680,2022-12-21 10:00:00,BMFBOVESPA:AZUL4,10.78 +198681,2022-12-22 10:00:00,BMFBOVESPA:AZUL4,10.75 +198682,2022-12-23 10:00:00,BMFBOVESPA:AZUL4,11.45 +198683,2022-12-26 10:00:00,BMFBOVESPA:AZUL4,11.36 +198684,2022-12-27 10:00:00,BMFBOVESPA:AZUL4,10.74 +198685,2022-12-28 10:00:00,BMFBOVESPA:AZUL4,11.16 +198686,2022-12-29 10:00:00,BMFBOVESPA:AZUL4,11.01 +198687,2023-01-02 10:00:00,BMFBOVESPA:AZUL4,10.3 +198688,2023-01-03 10:00:00,BMFBOVESPA:AZUL4,10.16 +198689,2023-01-04 10:00:00,BMFBOVESPA:AZUL4,10.56 +198690,2023-01-05 10:00:00,BMFBOVESPA:AZUL4,11.55 +198691,2023-01-06 10:00:00,BMFBOVESPA:AZUL4,11.84 +198692,2023-01-09 10:00:00,BMFBOVESPA:AZUL4,12.0 +198693,2023-01-10 10:00:00,BMFBOVESPA:AZUL4,12.34 +198694,2023-01-11 10:00:00,BMFBOVESPA:AZUL4,12.35 +198695,2023-01-12 10:00:00,BMFBOVESPA:AZUL4,12.32 +198696,2023-01-13 10:00:00,BMFBOVESPA:AZUL4,11.66 +198697,2023-01-16 10:00:00,BMFBOVESPA:AZUL4,11.25 +198698,2023-01-17 10:00:00,BMFBOVESPA:AZUL4,11.27 +198699,2023-01-18 10:00:00,BMFBOVESPA:AZUL4,11.51 +198700,2023-01-19 10:00:00,BMFBOVESPA:AZUL4,11.48 +198701,2023-01-20 10:00:00,BMFBOVESPA:AZUL4,11.25 +198702,2023-01-23 10:00:00,BMFBOVESPA:AZUL4,11.38 +198703,2023-01-24 10:00:00,BMFBOVESPA:AZUL4,11.74 +198704,2023-01-25 10:00:00,BMFBOVESPA:AZUL4,11.99 +198705,2023-01-26 10:00:00,BMFBOVESPA:AZUL4,12.04 +198706,2023-01-27 10:00:00,BMFBOVESPA:AZUL4,11.76 +198707,2023-01-30 10:00:00,BMFBOVESPA:AZUL4,11.58 +198708,2023-01-31 10:00:00,BMFBOVESPA:AZUL4,11.85 +198709,2023-02-01 10:00:00,BMFBOVESPA:AZUL4,11.61 +198710,2023-02-02 10:00:00,BMFBOVESPA:AZUL4,12.44 +198711,2023-02-03 10:00:00,BMFBOVESPA:AZUL4,11.42 +198712,2023-02-06 10:00:00,BMFBOVESPA:AZUL4,11.42 +198713,2023-02-07 10:00:00,BMFBOVESPA:AZUL4,11.06 +198714,2023-02-08 10:00:00,BMFBOVESPA:AZUL4,10.8 +198715,2023-02-09 10:00:00,BMFBOVESPA:AZUL4,9.520001 +198716,2023-02-10 10:00:00,BMFBOVESPA:AZUL4,8.81 +198717,2023-02-13 10:00:00,BMFBOVESPA:AZUL4,8.43 +198718,2023-02-14 10:00:00,BMFBOVESPA:AZUL4,8.0 +198719,2023-02-15 10:00:00,BMFBOVESPA:AZUL4,8.41 +198720,2023-02-16 10:00:00,BMFBOVESPA:AZUL4,8.03 +198721,2023-02-17 10:00:00,BMFBOVESPA:AZUL4,7.79 +198722,2023-02-22 13:00:00,BMFBOVESPA:AZUL4,7.35 +198723,2023-02-23 10:00:00,BMFBOVESPA:AZUL4,7.26 +198724,2023-02-24 10:00:00,BMFBOVESPA:AZUL4,7.62 +198725,2023-02-27 10:00:00,BMFBOVESPA:AZUL4,7.4 +198726,2023-02-28 10:00:00,BMFBOVESPA:AZUL4,7.13 +198727,2023-03-01 10:00:00,BMFBOVESPA:AZUL4,6.89 +198728,2023-03-02 10:00:00,BMFBOVESPA:AZUL4,6.79 +198729,2023-03-03 10:00:00,BMFBOVESPA:AZUL4,7.24 +198730,2023-03-06 10:00:00,BMFBOVESPA:AZUL4,9.99 +198731,2023-03-07 10:00:00,BMFBOVESPA:AZUL4,12.0 +198732,2023-03-08 10:00:00,BMFBOVESPA:AZUL4,11.98 +198733,2023-03-09 10:00:00,BMFBOVESPA:AZUL4,14.25 +198734,2023-03-10 10:00:00,BMFBOVESPA:AZUL4,12.64 +198735,2023-03-13 10:00:00,BMFBOVESPA:AZUL4,12.38 +198736,2023-03-14 10:00:00,BMFBOVESPA:AZUL4,12.73 +198737,2023-03-15 10:00:00,BMFBOVESPA:AZUL4,12.92 +198738,2023-03-16 10:00:00,BMFBOVESPA:AZUL4,13.36 +198739,2023-03-17 10:00:00,BMFBOVESPA:AZUL4,12.98 +198740,2023-03-20 10:00:00,BMFBOVESPA:AZUL4,12.8 +198741,2023-03-21 10:00:00,BMFBOVESPA:AZUL4,12.94 +198742,2023-03-22 10:00:00,BMFBOVESPA:AZUL4,12.28 +198743,2023-03-23 10:00:00,BMFBOVESPA:AZUL4,11.19 +198744,2023-03-24 10:00:00,BMFBOVESPA:AZUL4,11.68 +198745,2023-03-27 10:00:00,BMFBOVESPA:AZUL4,11.34 +198746,2023-03-28 10:00:00,BMFBOVESPA:AZUL4,11.76 +198747,2023-03-29 10:00:00,BMFBOVESPA:AZUL4,11.68 +198748,2023-03-30 10:00:00,BMFBOVESPA:AZUL4,12.12 +198749,2023-03-31 10:00:00,BMFBOVESPA:AZUL4,12.03 +198750,2023-04-03 10:00:00,BMFBOVESPA:AZUL4,11.53 +198751,2023-04-04 10:00:00,BMFBOVESPA:AZUL4,11.21 +198752,2023-04-05 10:00:00,BMFBOVESPA:AZUL4,10.8 +198753,2023-04-06 10:00:00,BMFBOVESPA:AZUL4,10.76 +198754,2023-04-10 10:00:00,BMFBOVESPA:AZUL4,10.79 +198755,2023-04-11 10:00:00,BMFBOVESPA:AZUL4,12.28 +198756,2023-04-12 10:00:00,BMFBOVESPA:AZUL4,12.15 +198757,2023-04-13 10:00:00,BMFBOVESPA:AZUL4,11.97 +198758,2023-04-14 10:00:00,BMFBOVESPA:AZUL4,11.57 +198759,2023-04-17 10:00:00,BMFBOVESPA:AZUL4,11.39 +198760,2023-04-18 10:00:00,BMFBOVESPA:AZUL4,11.12 +198761,2023-04-19 10:00:00,BMFBOVESPA:AZUL4,10.7 +198762,2023-04-20 10:00:00,BMFBOVESPA:AZUL4,10.72 +198763,2023-04-24 10:00:00,BMFBOVESPA:AZUL4,10.62 +198764,2023-04-25 10:00:00,BMFBOVESPA:AZUL4,10.31 +198765,2023-04-26 10:00:00,BMFBOVESPA:AZUL4,9.88 +198766,2023-04-27 10:00:00,BMFBOVESPA:AZUL4,10.2 +198767,2023-04-28 10:00:00,BMFBOVESPA:AZUL4,10.86 +198768,2023-05-02 10:00:00,BMFBOVESPA:AZUL4,10.77 +198769,2023-05-03 10:00:00,BMFBOVESPA:AZUL4,11.3 +198770,2023-05-04 10:00:00,BMFBOVESPA:AZUL4,11.33 +198771,2023-05-05 10:00:00,BMFBOVESPA:AZUL4,11.63 +198772,2023-05-08 10:00:00,BMFBOVESPA:AZUL4,11.72 +198773,2023-05-09 10:00:00,BMFBOVESPA:AZUL4,11.77 +198774,2023-05-10 10:00:00,BMFBOVESPA:AZUL4,12.29 +198775,2023-05-11 10:00:00,BMFBOVESPA:AZUL4,12.97 +198776,2023-05-12 10:00:00,BMFBOVESPA:AZUL4,12.86 +198777,2023-05-15 10:00:00,BMFBOVESPA:AZUL4,12.76 +198778,2023-05-16 10:00:00,BMFBOVESPA:AZUL4,12.36 +198779,2023-05-17 10:00:00,BMFBOVESPA:AZUL4,14.2 +198780,2023-05-18 10:00:00,BMFBOVESPA:AZUL4,14.5 +198781,2023-05-19 10:00:00,BMFBOVESPA:AZUL4,14.08 +198782,2023-05-22 10:00:00,BMFBOVESPA:AZUL4,15.4 +198783,2023-05-23 10:00:00,BMFBOVESPA:AZUL4,14.93 +198784,2023-05-24 10:00:00,BMFBOVESPA:AZUL4,14.69 +198785,2023-05-25 10:00:00,BMFBOVESPA:AZUL4,15.6 +198786,2023-05-26 10:00:00,BMFBOVESPA:AZUL4,16.030001 +198787,2023-05-29 10:00:00,BMFBOVESPA:AZUL4,16.299999 +198788,2023-05-30 10:00:00,BMFBOVESPA:AZUL4,16.049999 +198789,2023-05-31 10:00:00,BMFBOVESPA:AZUL4,16.85 +198790,2023-06-01 10:00:00,BMFBOVESPA:AZUL4,17.85 +198791,2023-06-02 10:00:00,BMFBOVESPA:AZUL4,18.35 +198792,2023-06-05 10:00:00,BMFBOVESPA:AZUL4,18.280001 +198793,2023-06-06 10:00:00,BMFBOVESPA:AZUL4,20.200001 +198794,2023-06-07 10:00:00,BMFBOVESPA:AZUL4,19.49 +198795,2023-06-09 10:00:00,BMFBOVESPA:AZUL4,19.610001 +198796,2023-06-12 10:00:00,BMFBOVESPA:AZUL4,19.209999 +198797,2023-06-13 10:00:00,BMFBOVESPA:AZUL4,18.360001 +198798,2023-06-14 10:00:00,BMFBOVESPA:AZUL4,19.950001 +198799,2023-06-15 10:00:00,BMFBOVESPA:AZUL4,20.049999 +198800,2023-06-16 10:00:00,BMFBOVESPA:AZUL4,20.610001 +198801,2023-06-19 10:00:00,BMFBOVESPA:AZUL4,21.42 +198802,2023-06-20 10:00:00,BMFBOVESPA:AZUL4,21.59 +198803,2023-06-21 10:00:00,BMFBOVESPA:AZUL4,21.76 +198804,2023-06-22 10:00:00,BMFBOVESPA:AZUL4,21.190001 +198805,2023-06-23 10:00:00,BMFBOVESPA:AZUL4,21.24 +198806,2023-06-26 10:00:00,BMFBOVESPA:AZUL4,20.67 +198807,2023-06-27 10:00:00,BMFBOVESPA:AZUL4,20.940001 +198808,2023-06-28 10:00:00,BMFBOVESPA:AZUL4,21.35 +198809,2023-06-29 10:00:00,BMFBOVESPA:AZUL4,21.34 +198810,2023-06-30 10:00:00,BMFBOVESPA:AZUL4,21.860001 +198811,2023-07-03 10:00:00,BMFBOVESPA:AZUL4,21.35 +198812,2023-07-04 10:00:00,BMFBOVESPA:AZUL4,21.129999 +198813,2023-07-05 10:00:00,BMFBOVESPA:AZUL4,20.469999 +198814,2023-07-06 10:00:00,BMFBOVESPA:AZUL4,19.139999 +198815,2023-07-07 10:00:00,BMFBOVESPA:AZUL4,19.32 +198816,2023-07-10 10:00:00,BMFBOVESPA:AZUL4,19.92 +198817,2023-07-11 10:00:00,BMFBOVESPA:AZUL4,19.4 +198818,2023-07-12 10:00:00,BMFBOVESPA:AZUL4,18.57 +198819,2023-07-13 10:00:00,BMFBOVESPA:AZUL4,18.110001 +198820,2023-07-14 10:00:00,BMFBOVESPA:AZUL4,16.969999 +198821,2023-07-17 10:00:00,BMFBOVESPA:AZUL4,17.33 +198822,2023-07-18 10:00:00,BMFBOVESPA:AZUL4,17.219999 +198823,2023-07-19 10:00:00,BMFBOVESPA:AZUL4,17.23 +198824,2023-07-20 10:00:00,BMFBOVESPA:AZUL4,17.0 +198825,2023-07-21 10:00:00,BMFBOVESPA:AZUL4,18.5 +198826,2023-07-24 10:00:00,BMFBOVESPA:AZUL4,18.799999 +198827,2023-07-25 10:00:00,BMFBOVESPA:AZUL4,18.459999 +198828,2023-07-26 10:00:00,BMFBOVESPA:AZUL4,18.43 +198829,2023-07-27 10:00:00,BMFBOVESPA:AZUL4,17.68 +198830,2023-07-28 10:00:00,BMFBOVESPA:AZUL4,17.559999 +198831,2023-07-31 10:00:00,BMFBOVESPA:AZUL4,17.700001 +198832,2023-08-01 10:00:00,BMFBOVESPA:AZUL4,17.709999 +198833,2023-08-02 10:00:00,BMFBOVESPA:AZUL4,17.42 +198834,2023-08-03 10:00:00,BMFBOVESPA:AZUL4,17.17 +198835,2023-08-04 10:00:00,BMFBOVESPA:AZUL4,17.219999 +198836,2023-08-07 10:00:00,BMFBOVESPA:AZUL4,17.25 +198837,2023-08-08 10:00:00,BMFBOVESPA:AZUL4,17.530001 +198838,2023-08-09 10:00:00,BMFBOVESPA:AZUL4,16.59 +198839,2023-08-10 10:00:00,BMFBOVESPA:AZUL4,18.219999 +198840,2023-08-11 10:00:00,BMFBOVESPA:AZUL4,17.049999 +198841,2023-08-14 10:00:00,BMFBOVESPA:AZUL4,16.969999 +198842,2023-08-15 10:00:00,BMFBOVESPA:AZUL4,15.85 +198843,2023-08-16 10:00:00,BMFBOVESPA:AZUL4,15.63 +198844,2023-08-17 10:00:00,BMFBOVESPA:AZUL4,15.32 +198845,2023-08-18 10:00:00,BMFBOVESPA:AZUL4,15.91 +198846,2023-08-21 10:00:00,BMFBOVESPA:AZUL4,15.69 +198847,2023-08-22 10:00:00,BMFBOVESPA:AZUL4,16.01 +198848,2023-08-23 10:00:00,BMFBOVESPA:AZUL4,16.200001 +198849,2023-08-24 10:00:00,BMFBOVESPA:AZUL4,15.34 +198850,2023-08-25 10:00:00,BMFBOVESPA:AZUL4,14.98 +198851,2023-08-28 10:00:00,BMFBOVESPA:AZUL4,14.87 +198852,2023-08-29 10:00:00,BMFBOVESPA:AZUL4,15.01 +198853,2023-08-30 10:00:00,BMFBOVESPA:AZUL4,15.04 +198854,2023-08-31 10:00:00,BMFBOVESPA:AZUL4,14.49 +198855,2023-09-01 10:00:00,BMFBOVESPA:AZUL4,14.93 +198856,2023-09-04 10:00:00,BMFBOVESPA:AZUL4,14.81 +198857,2023-09-05 10:00:00,BMFBOVESPA:AZUL4,14.09 +198858,2023-09-06 10:00:00,BMFBOVESPA:AZUL4,13.81 +198859,2023-09-08 10:00:00,BMFBOVESPA:AZUL4,13.67 +198860,2023-09-11 10:00:00,BMFBOVESPA:AZUL4,13.67 +198861,2023-09-12 10:00:00,BMFBOVESPA:AZUL4,13.71 +198862,2023-09-13 10:00:00,BMFBOVESPA:AZUL4,13.69 +198863,2023-09-14 10:00:00,BMFBOVESPA:AZUL4,13.1 +198864,2023-09-15 10:00:00,BMFBOVESPA:AZUL4,13.54 +198865,2023-09-18 10:00:00,BMFBOVESPA:AZUL4,13.94 +198866,2023-09-19 10:00:00,BMFBOVESPA:AZUL4,13.53 +198867,2023-09-20 10:00:00,BMFBOVESPA:AZUL4,15.11 +198868,2023-09-21 10:00:00,BMFBOVESPA:AZUL4,14.59 +198869,2023-09-22 10:00:00,BMFBOVESPA:AZUL4,14.39 +198870,2023-09-25 10:00:00,BMFBOVESPA:AZUL4,13.98 +198871,2023-09-26 10:00:00,BMFBOVESPA:AZUL4,13.89 +198872,2023-09-27 10:00:00,BMFBOVESPA:AZUL4,13.8 +198873,2023-09-28 10:00:00,BMFBOVESPA:AZUL4,14.08 +198874,2023-09-29 10:00:00,BMFBOVESPA:AZUL4,14.48 +198875,2023-10-02 10:00:00,BMFBOVESPA:AZUL4,13.59 +198876,2023-10-03 10:00:00,BMFBOVESPA:AZUL4,12.85 +198877,2023-10-04 10:00:00,BMFBOVESPA:AZUL4,13.25 +198878,2023-10-05 10:00:00,BMFBOVESPA:AZUL4,13.03 +198879,2023-10-06 10:00:00,BMFBOVESPA:AZUL4,12.79 +198880,2023-10-09 10:00:00,BMFBOVESPA:AZUL4,12.41 +198881,2023-10-10 10:00:00,BMFBOVESPA:AZUL4,13.33 +198882,2023-10-11 10:00:00,BMFBOVESPA:AZUL4,13.64 +198883,2023-10-13 10:00:00,BMFBOVESPA:AZUL4,12.96 +198884,2023-10-16 10:00:00,BMFBOVESPA:AZUL4,13.55 +198885,2023-10-17 10:00:00,BMFBOVESPA:AZUL4,13.51 +198886,2023-10-18 10:00:00,BMFBOVESPA:AZUL4,12.92 +198887,2023-10-19 10:00:00,BMFBOVESPA:AZUL4,12.81 +198888,2023-10-20 10:00:00,BMFBOVESPA:AZUL4,12.36 +198889,2023-10-23 10:00:00,BMFBOVESPA:AZUL4,12.93 +198890,2023-10-24 10:00:00,BMFBOVESPA:AZUL4,13.2 +198891,2023-10-25 10:00:00,BMFBOVESPA:AZUL4,12.85 +198892,2023-10-26 10:00:00,BMFBOVESPA:AZUL4,13.36 +198893,2023-10-27 10:00:00,BMFBOVESPA:AZUL4,12.79 +198894,2023-10-30 10:00:00,BMFBOVESPA:AZUL4,12.43 +198895,2023-10-31 10:00:00,BMFBOVESPA:AZUL4,12.88 +198896,2023-11-01 10:00:00,BMFBOVESPA:AZUL4,12.99 +198897,2023-11-03 10:00:00,BMFBOVESPA:AZUL4,14.2 +198898,2023-11-06 10:00:00,BMFBOVESPA:AZUL4,13.39 +198899,2023-11-07 10:00:00,BMFBOVESPA:AZUL4,14.31 +198900,2023-11-08 10:00:00,BMFBOVESPA:AZUL4,14.64 +198901,2023-11-09 10:00:00,BMFBOVESPA:AZUL4,14.65 +198902,2023-11-10 10:00:00,BMFBOVESPA:AZUL4,15.35 +198903,2023-11-13 10:00:00,BMFBOVESPA:AZUL4,15.39 +198904,2023-11-14 10:00:00,BMFBOVESPA:AZUL4,16.73 +198905,2023-11-16 10:00:00,BMFBOVESPA:AZUL4,17.0 +198906,2023-11-17 10:00:00,BMFBOVESPA:AZUL4,17.51 +198907,2023-11-20 10:00:00,BMFBOVESPA:AZUL4,17.52 +198908,2023-11-21 10:00:00,BMFBOVESPA:AZUL4,17.08 +198909,2023-11-22 10:00:00,BMFBOVESPA:AZUL4,17.4 +198910,2023-11-23 10:00:00,BMFBOVESPA:AZUL4,17.209999 +198911,2023-11-24 10:00:00,BMFBOVESPA:AZUL4,17.5 +198912,2023-11-27 10:00:00,BMFBOVESPA:AZUL4,17.629999 +198913,2023-11-28 10:00:00,BMFBOVESPA:AZUL4,17.799999 +198914,2023-11-29 10:00:00,BMFBOVESPA:AZUL4,17.440001 +198915,2023-11-30 10:00:00,BMFBOVESPA:AZUL4,16.889999 +198916,2023-12-01 10:00:00,BMFBOVESPA:AZUL4,17.01 +198917,2023-12-04 10:00:00,BMFBOVESPA:AZUL4,16.02 +198918,2023-12-05 10:00:00,BMFBOVESPA:AZUL4,15.9 +198919,2023-12-06 10:00:00,BMFBOVESPA:AZUL4,16.299999 +198920,2023-12-07 10:00:00,BMFBOVESPA:AZUL4,16.85 +198921,2023-12-08 10:00:00,BMFBOVESPA:AZUL4,16.120001 +198922,2023-12-11 10:00:00,BMFBOVESPA:AZUL4,15.99 +198923,2023-12-12 10:00:00,BMFBOVESPA:AZUL4,15.83 +198924,2023-12-13 10:00:00,BMFBOVESPA:AZUL4,16.84 +198925,2023-12-14 10:00:00,BMFBOVESPA:AZUL4,16.809999 +198926,2023-12-15 10:00:00,BMFBOVESPA:AZUL4,15.9 +198927,2023-12-18 10:00:00,BMFBOVESPA:AZUL4,15.91 +198928,2023-12-19 10:00:00,BMFBOVESPA:AZUL4,16.27 +198929,2023-12-20 10:00:00,BMFBOVESPA:AZUL4,15.84 +198930,2023-12-21 10:00:00,BMFBOVESPA:AZUL4,16.41 +198931,2023-12-22 10:00:00,BMFBOVESPA:AZUL4,16.299999 +198932,2023-12-26 10:00:00,BMFBOVESPA:AZUL4,16.26 +198933,2023-12-27 10:00:00,BMFBOVESPA:AZUL4,16.57 +198934,2023-12-28 10:00:00,BMFBOVESPA:AZUL4,16.01 +198935,2024-01-02 10:00:00,BMFBOVESPA:AZUL4,14.7 +198936,2024-01-03 10:00:00,BMFBOVESPA:AZUL4,14.21 +198937,2024-01-04 10:00:00,BMFBOVESPA:AZUL4,13.84 +198938,2024-01-05 10:00:00,BMFBOVESPA:AZUL4,13.83 +198939,2024-01-08 10:00:00,BMFBOVESPA:AZUL4,14.89 +198940,2024-01-09 10:00:00,BMFBOVESPA:AZUL4,14.82 +198941,2024-01-10 10:00:00,BMFBOVESPA:AZUL4,14.69 +198942,2024-01-11 10:00:00,BMFBOVESPA:AZUL4,14.22 +198943,2024-01-12 10:00:00,BMFBOVESPA:AZUL4,13.97 +198944,2024-01-15 10:00:00,BMFBOVESPA:AZUL4,13.64 +198945,2024-01-16 10:00:00,BMFBOVESPA:AZUL4,12.92 +198946,2024-01-17 10:00:00,BMFBOVESPA:AZUL4,12.55 +198947,2024-01-18 10:00:00,BMFBOVESPA:AZUL4,12.62 +198948,2024-01-19 10:00:00,BMFBOVESPA:AZUL4,13.11 +198949,2024-01-22 10:00:00,BMFBOVESPA:AZUL4,13.25 +198950,2024-01-23 10:00:00,BMFBOVESPA:AZUL4,13.53 +198951,2024-01-24 10:00:00,BMFBOVESPA:AZUL4,13.27 +198952,2024-01-25 10:00:00,BMFBOVESPA:AZUL4,14.07 +198953,2024-01-26 10:00:00,BMFBOVESPA:AZUL4,14.27 +198954,2024-01-29 10:00:00,BMFBOVESPA:AZUL4,13.84 +198955,2024-01-30 10:00:00,BMFBOVESPA:AZUL4,13.2 +198956,2024-01-31 10:00:00,BMFBOVESPA:AZUL4,13.4 +198957,2024-02-01 10:00:00,BMFBOVESPA:AZUL4,13.25 +198958,2024-02-02 10:00:00,BMFBOVESPA:AZUL4,13.73 +198959,2003-11-21 09:00:00,BMFBOVESPA:USIM5,0.46442645 +198960,2003-11-24 09:00:00,BMFBOVESPA:USIM5,0.45862112 +198961,2003-11-25 09:00:00,BMFBOVESPA:USIM5,0.46210432 +198962,2003-11-26 09:00:00,BMFBOVESPA:USIM5,0.44933259 +198963,2003-11-27 09:00:00,BMFBOVESPA:USIM5,0.45397686 +198964,2003-11-28 09:00:00,BMFBOVESPA:USIM5,0.47255392 +198965,2003-12-01 09:00:00,BMFBOVESPA:USIM5,0.49113097 +198966,2003-12-02 09:00:00,BMFBOVESPA:USIM5,0.49113097 +198967,2003-12-03 09:00:00,BMFBOVESPA:USIM5,0.48300351 +198968,2003-12-04 09:00:00,BMFBOVESPA:USIM5,0.47371498 +198969,2003-12-05 09:00:00,BMFBOVESPA:USIM5,0.48648671 +198970,2003-12-08 09:00:00,BMFBOVESPA:USIM5,0.50506377 +198971,2003-12-09 09:00:00,BMFBOVESPA:USIM5,0.51551336 +198972,2003-12-10 09:00:00,BMFBOVESPA:USIM5,0.50622483 +198973,2003-12-11 09:00:00,BMFBOVESPA:USIM5,0.50506377 +198974,2003-12-12 09:00:00,BMFBOVESPA:USIM5,0.49461423 +198975,2003-12-15 09:00:00,BMFBOVESPA:USIM5,0.48648671 +198976,2003-12-16 09:00:00,BMFBOVESPA:USIM5,0.47835925 +198977,2003-12-17 09:00:00,BMFBOVESPA:USIM5,0.49345311 +198978,2003-12-18 09:00:00,BMFBOVESPA:USIM5,0.51899656 +198979,2003-12-19 09:00:00,BMFBOVESPA:USIM5,0.52828509 +198980,2003-12-22 09:00:00,BMFBOVESPA:USIM5,0.55034535 +198981,2003-12-23 09:00:00,BMFBOVESPA:USIM5,0.53525149 +198982,2003-12-26 09:00:00,BMFBOVESPA:USIM5,0.55731174 +198983,2003-12-29 09:00:00,BMFBOVESPA:USIM5,0.579372 +198984,2003-12-30 09:00:00,BMFBOVESPA:USIM5,0.68889288 +198985,2004-01-02 09:00:00,BMFBOVESPA:USIM5,0.68755523 +198986,2004-01-05 09:00:00,BMFBOVESPA:USIM5,0.75577569 +198987,2004-01-06 09:00:00,BMFBOVESPA:USIM5,0.76246397 +198988,2004-01-07 09:00:00,BMFBOVESPA:USIM5,0.74106147 +198989,2004-01-08 09:00:00,BMFBOVESPA:USIM5,0.76246397 +198990,2004-01-09 09:00:00,BMFBOVESPA:USIM5,0.79991834 +198991,2004-01-12 09:00:00,BMFBOVESPA:USIM5,0.81195724 +198992,2004-01-13 09:00:00,BMFBOVESPA:USIM5,0.77450287 +198993,2004-01-14 09:00:00,BMFBOVESPA:USIM5,0.74106147 +198994,2004-01-15 09:00:00,BMFBOVESPA:USIM5,0.7250096 +198995,2004-01-16 09:00:00,BMFBOVESPA:USIM5,0.73838616 +198996,2004-01-19 09:00:00,BMFBOVESPA:USIM5,0.75310038 +198997,2004-01-20 09:00:00,BMFBOVESPA:USIM5,0.74507444 +198998,2004-01-21 09:00:00,BMFBOVESPA:USIM5,0.71698366 +198999,2004-01-22 09:00:00,BMFBOVESPA:USIM5,0.69023054 +199000,2004-01-23 09:00:00,BMFBOVESPA:USIM5,0.69959413 +199001,2004-01-26 09:00:00,BMFBOVESPA:USIM5,0.71163304 +199002,2004-01-27 09:00:00,BMFBOVESPA:USIM5,0.72233429 +199003,2004-01-28 09:00:00,BMFBOVESPA:USIM5,0.69023054 +199004,2004-01-29 09:00:00,BMFBOVESPA:USIM5,0.6487632 +199005,2004-01-30 09:00:00,BMFBOVESPA:USIM5,0.62468539 +199006,2004-02-02 09:00:00,BMFBOVESPA:USIM5,0.60729586 +199007,2004-02-03 09:00:00,BMFBOVESPA:USIM5,0.63939961 +199008,2004-02-04 09:00:00,BMFBOVESPA:USIM5,0.59525696 +199009,2004-02-05 09:00:00,BMFBOVESPA:USIM5,0.55780259 +199010,2004-02-06 09:00:00,BMFBOVESPA:USIM5,0.60060758 +199011,2004-02-09 09:00:00,BMFBOVESPA:USIM5,0.63538664 +199012,2004-02-10 09:00:00,BMFBOVESPA:USIM5,0.6487632 +199013,2004-02-11 09:00:00,BMFBOVESPA:USIM5,0.69424351 +199014,2004-02-12 09:00:00,BMFBOVESPA:USIM5,0.68621757 +199015,2004-02-13 09:00:00,BMFBOVESPA:USIM5,0.67417867 +199016,2004-02-16 10:00:00,BMFBOVESPA:USIM5,0.67417867 +199017,2004-02-17 10:00:00,BMFBOVESPA:USIM5,0.71698366 +199018,2004-02-18 10:00:00,BMFBOVESPA:USIM5,0.68354226 +199019,2004-02-19 10:00:00,BMFBOVESPA:USIM5,0.64073726 +199020,2004-02-20 10:00:00,BMFBOVESPA:USIM5,0.63939961 +199021,2004-02-25 10:00:00,BMFBOVESPA:USIM5,0.65277617 +199022,2004-02-26 10:00:00,BMFBOVESPA:USIM5,0.6487632 +199023,2004-02-27 10:00:00,BMFBOVESPA:USIM5,0.67417867 +199024,2004-03-01 10:00:00,BMFBOVESPA:USIM5,0.71430835 +199025,2004-03-02 10:00:00,BMFBOVESPA:USIM5,0.73036022 +199026,2004-03-03 10:00:00,BMFBOVESPA:USIM5,0.7464121 +199027,2004-03-04 10:00:00,BMFBOVESPA:USIM5,0.76513928 +199028,2004-03-05 10:00:00,BMFBOVESPA:USIM5,0.79724303 +199029,2004-03-08 10:00:00,BMFBOVESPA:USIM5,0.80928193 +199030,2004-03-09 10:00:00,BMFBOVESPA:USIM5,0.80928193 +199031,2004-03-10 10:00:00,BMFBOVESPA:USIM5,0.7704899 +199032,2004-03-11 10:00:00,BMFBOVESPA:USIM5,0.71832132 +199033,2004-03-12 10:00:00,BMFBOVESPA:USIM5,0.77584053 +199034,2004-03-15 10:00:00,BMFBOVESPA:USIM5,0.758451 +199035,2004-03-16 10:00:00,BMFBOVESPA:USIM5,0.77069309 +199036,2004-03-17 10:00:00,BMFBOVESPA:USIM5,0.80070238 +199037,2004-03-18 10:00:00,BMFBOVESPA:USIM5,0.80206644 +199038,2004-03-19 10:00:00,BMFBOVESPA:USIM5,0.77887744 +199039,2004-03-22 10:00:00,BMFBOVESPA:USIM5,0.74886816 +199040,2004-03-23 10:00:00,BMFBOVESPA:USIM5,0.72840728 +199041,2004-03-24 10:00:00,BMFBOVESPA:USIM5,0.71613075 +199042,2004-03-25 10:00:00,BMFBOVESPA:USIM5,0.73522757 +199043,2004-03-26 10:00:00,BMFBOVESPA:USIM5,0.77751339 +199044,2004-03-29 10:00:00,BMFBOVESPA:USIM5,0.78842585 +199045,2004-03-30 10:00:00,BMFBOVESPA:USIM5,0.80615862 +199046,2004-03-31 10:00:00,BMFBOVESPA:USIM5,0.82252732 +199047,2004-04-01 10:00:00,BMFBOVESPA:USIM5,0.83480385 +199048,2004-04-02 10:00:00,BMFBOVESPA:USIM5,0.86617719 +199049,2004-04-05 10:00:00,BMFBOVESPA:USIM5,0.86481313 +199050,2004-04-06 10:00:00,BMFBOVESPA:USIM5,0.8429882 +199051,2004-04-07 10:00:00,BMFBOVESPA:USIM5,0.80752267 +199052,2004-04-08 10:00:00,BMFBOVESPA:USIM5,0.79933832 +199053,2004-04-12 10:00:00,BMFBOVESPA:USIM5,0.80752267 +199054,2004-04-13 10:00:00,BMFBOVESPA:USIM5,0.81161485 +199055,2004-04-14 10:00:00,BMFBOVESPA:USIM5,0.79251803 +199056,2004-04-15 10:00:00,BMFBOVESPA:USIM5,0.7475041 +199057,2004-04-16 10:00:00,BMFBOVESPA:USIM5,0.74886816 +199058,2004-04-19 10:00:00,BMFBOVESPA:USIM5,0.72704322 +199059,2004-04-20 10:00:00,BMFBOVESPA:USIM5,0.70521828 +199060,2004-04-22 10:00:00,BMFBOVESPA:USIM5,0.68066523 +199061,2004-04-23 10:00:00,BMFBOVESPA:USIM5,0.73249945 +199062,2004-04-26 10:00:00,BMFBOVESPA:USIM5,0.72840728 +199063,2004-04-27 10:00:00,BMFBOVESPA:USIM5,0.72840728 +199064,2004-04-28 10:00:00,BMFBOVESPA:USIM5,0.68066523 +199065,2004-04-29 10:00:00,BMFBOVESPA:USIM5,0.62337477 +199066,2004-04-30 10:00:00,BMFBOVESPA:USIM5,0.60427795 +199067,2004-05-03 10:00:00,BMFBOVESPA:USIM5,0.60700606 +199068,2004-05-04 10:00:00,BMFBOVESPA:USIM5,0.63155912 +199069,2004-05-05 10:00:00,BMFBOVESPA:USIM5,0.64247159 +199070,2004-05-06 10:00:00,BMFBOVESPA:USIM5,0.60837012 +199071,2004-05-07 10:00:00,BMFBOVESPA:USIM5,0.56472025 +199072,2004-05-10 10:00:00,BMFBOVESPA:USIM5,0.4937892 +199073,2004-05-11 10:00:00,BMFBOVESPA:USIM5,0.54153125 +199074,2004-05-12 10:00:00,BMFBOVESPA:USIM5,0.56062807 +199075,2004-05-13 10:00:00,BMFBOVESPA:USIM5,0.54289531 +199076,2004-05-14 10:00:00,BMFBOVESPA:USIM5,0.53880314 +199077,2004-05-17 10:00:00,BMFBOVESPA:USIM5,0.54289531 +199078,2004-05-18 10:00:00,BMFBOVESPA:USIM5,0.57836083 +199079,2004-05-19 10:00:00,BMFBOVESPA:USIM5,0.57426866 +199080,2004-05-20 10:00:00,BMFBOVESPA:USIM5,0.56472025 +199081,2004-05-21 10:00:00,BMFBOVESPA:USIM5,0.56199213 +199082,2004-05-24 10:00:00,BMFBOVESPA:USIM5,0.57836083 +199083,2004-05-25 10:00:00,BMFBOVESPA:USIM5,0.58245301 +199084,2004-05-26 10:00:00,BMFBOVESPA:USIM5,0.58654519 +199085,2004-05-27 10:00:00,BMFBOVESPA:USIM5,0.61382636 +199086,2004-05-28 10:00:00,BMFBOVESPA:USIM5,0.61655447 +199087,2004-05-31 10:00:00,BMFBOVESPA:USIM5,0.61655447 +199088,2004-06-01 10:00:00,BMFBOVESPA:USIM5,0.62064665 +199089,2004-06-02 10:00:00,BMFBOVESPA:USIM5,0.628831 +199090,2004-06-03 10:00:00,BMFBOVESPA:USIM5,0.61791853 +199091,2004-06-04 10:00:00,BMFBOVESPA:USIM5,0.62337477 +199092,2004-06-07 10:00:00,BMFBOVESPA:USIM5,0.63837941 +199093,2004-06-08 10:00:00,BMFBOVESPA:USIM5,0.62473883 +199094,2004-06-09 10:00:00,BMFBOVESPA:USIM5,0.61655447 +199095,2004-06-11 10:00:00,BMFBOVESPA:USIM5,0.62473883 +199096,2004-06-14 10:00:00,BMFBOVESPA:USIM5,0.62473883 +199097,2004-06-15 10:00:00,BMFBOVESPA:USIM5,0.64383565 +199098,2004-06-16 10:00:00,BMFBOVESPA:USIM5,0.64656376 +199099,2004-06-17 10:00:00,BMFBOVESPA:USIM5,0.62473883 +199100,2004-06-18 10:00:00,BMFBOVESPA:USIM5,0.62201071 +199101,2004-06-21 10:00:00,BMFBOVESPA:USIM5,0.62201071 +199102,2004-06-22 10:00:00,BMFBOVESPA:USIM5,0.60564201 +199103,2004-06-23 10:00:00,BMFBOVESPA:USIM5,0.62610288 +199104,2004-06-24 10:00:00,BMFBOVESPA:USIM5,0.63974347 +199105,2004-06-25 10:00:00,BMFBOVESPA:USIM5,0.66293247 +199106,2004-06-28 10:00:00,BMFBOVESPA:USIM5,0.6451997 +199107,2004-06-29 10:00:00,BMFBOVESPA:USIM5,0.67111682 +199108,2004-06-30 10:00:00,BMFBOVESPA:USIM5,0.66975276 +199109,2004-07-01 10:00:00,BMFBOVESPA:USIM5,0.68748552 +199110,2004-07-02 10:00:00,BMFBOVESPA:USIM5,0.71340263 +199111,2004-07-05 10:00:00,BMFBOVESPA:USIM5,0.73659163 +199112,2004-07-06 10:00:00,BMFBOVESPA:USIM5,0.72158698 +199113,2004-07-07 10:00:00,BMFBOVESPA:USIM5,0.73659163 +199114,2004-07-08 10:00:00,BMFBOVESPA:USIM5,0.73386351 +199115,2004-07-12 10:00:00,BMFBOVESPA:USIM5,0.76523686 +199116,2004-07-13 10:00:00,BMFBOVESPA:USIM5,0.79388209 +199117,2004-07-14 10:00:00,BMFBOVESPA:USIM5,0.81025079 +199118,2004-07-15 10:00:00,BMFBOVESPA:USIM5,0.81161485 +199119,2004-07-16 10:00:00,BMFBOVESPA:USIM5,0.81570703 +199120,2004-07-19 10:00:00,BMFBOVESPA:USIM5,0.79251803 +199121,2004-07-20 10:00:00,BMFBOVESPA:USIM5,0.81570703 +199122,2004-07-21 10:00:00,BMFBOVESPA:USIM5,0.79661021 +199123,2004-07-22 10:00:00,BMFBOVESPA:USIM5,0.81025079 +199124,2004-07-23 10:00:00,BMFBOVESPA:USIM5,0.8197992 +199125,2004-07-26 10:00:00,BMFBOVESPA:USIM5,0.80615862 +199126,2004-07-27 10:00:00,BMFBOVESPA:USIM5,0.8361679 +199127,2004-07-28 10:00:00,BMFBOVESPA:USIM5,0.86344908 +199128,2004-07-29 10:00:00,BMFBOVESPA:USIM5,0.87436154 +199129,2004-07-30 10:00:00,BMFBOVESPA:USIM5,0.89755054 +199130,2004-08-02 10:00:00,BMFBOVESPA:USIM5,0.92073954 +199131,2004-08-03 10:00:00,BMFBOVESPA:USIM5,0.92346765 +199132,2004-08-04 10:00:00,BMFBOVESPA:USIM5,0.89345836 +199133,2004-08-05 10:00:00,BMFBOVESPA:USIM5,0.85526472 +199134,2004-08-06 10:00:00,BMFBOVESPA:USIM5,0.88936619 +199135,2004-08-09 10:00:00,BMFBOVESPA:USIM5,0.86344908 +199136,2004-08-10 10:00:00,BMFBOVESPA:USIM5,0.87981778 +199137,2004-08-11 10:00:00,BMFBOVESPA:USIM5,0.87845372 +199138,2004-08-12 10:00:00,BMFBOVESPA:USIM5,0.90300677 +199139,2004-08-13 10:00:00,BMFBOVESPA:USIM5,0.90709895 +199140,2004-08-16 10:00:00,BMFBOVESPA:USIM5,0.94256447 +199141,2004-08-17 10:00:00,BMFBOVESPA:USIM5,0.9384723 +199142,2004-08-18 10:00:00,BMFBOVESPA:USIM5,0.9712097 +199143,2004-08-19 10:00:00,BMFBOVESPA:USIM5,0.96302535 +199144,2004-08-20 10:00:00,BMFBOVESPA:USIM5,0.9712097 +199145,2004-08-23 10:00:00,BMFBOVESPA:USIM5,0.94529259 +199146,2004-08-24 10:00:00,BMFBOVESPA:USIM5,0.94120041 +199147,2004-08-25 10:00:00,BMFBOVESPA:USIM5,0.94529259 +199148,2004-08-26 10:00:00,BMFBOVESPA:USIM5,0.9384723 +199149,2004-08-27 10:00:00,BMFBOVESPA:USIM5,0.954841 +199150,2004-08-30 10:00:00,BMFBOVESPA:USIM5,1.07733788 +199151,2004-08-31 10:00:00,BMFBOVESPA:USIM5,1.09236351 +199152,2004-09-01 10:00:00,BMFBOVESPA:USIM5,1.08334813 +199153,2004-09-02 10:00:00,BMFBOVESPA:USIM5,1.08334813 +199154,2004-09-03 10:00:00,BMFBOVESPA:USIM5,1.0683225 +199155,2004-09-06 10:00:00,BMFBOVESPA:USIM5,1.07283019 +199156,2004-09-08 10:00:00,BMFBOVESPA:USIM5,1.04728661 +199157,2004-09-09 10:00:00,BMFBOVESPA:USIM5,1.02024048 +199158,2004-09-10 10:00:00,BMFBOVESPA:USIM5,0.99920459 +199159,2004-09-13 10:00:00,BMFBOVESPA:USIM5,1.01423022 +199160,2004-09-14 10:00:00,BMFBOVESPA:USIM5,1.04428149 +199161,2004-09-15 10:00:00,BMFBOVESPA:USIM5,1.04578405 +199162,2004-09-16 10:00:00,BMFBOVESPA:USIM5,1.05630199 +199163,2004-09-17 10:00:00,BMFBOVESPA:USIM5,1.05930712 +199164,2004-09-20 10:00:00,BMFBOVESPA:USIM5,1.0517943 +199165,2004-09-21 10:00:00,BMFBOVESPA:USIM5,1.05780456 +199166,2004-09-22 10:00:00,BMFBOVESPA:USIM5,1.02925586 +199167,2004-09-23 10:00:00,BMFBOVESPA:USIM5,1.03075842 +199168,2004-09-24 10:00:00,BMFBOVESPA:USIM5,0.99619946 +199169,2004-09-27 10:00:00,BMFBOVESPA:USIM5,0.97215845 +199170,2004-09-28 10:00:00,BMFBOVESPA:USIM5,1.03676867 +199171,2004-09-29 10:00:00,BMFBOVESPA:USIM5,1.03526611 +199172,2004-09-30 10:00:00,BMFBOVESPA:USIM5,1.04578405 +199173,2004-10-01 10:00:00,BMFBOVESPA:USIM5,1.04728661 +199174,2004-10-04 10:00:00,BMFBOVESPA:USIM5,1.07132763 +199175,2004-10-05 10:00:00,BMFBOVESPA:USIM5,1.08034301 +199176,2004-10-06 10:00:00,BMFBOVESPA:USIM5,1.10137889 +199177,2004-10-07 10:00:00,BMFBOVESPA:USIM5,1.12541991 +199178,2004-10-08 10:00:00,BMFBOVESPA:USIM5,1.08334813 +199179,2004-10-11 10:00:00,BMFBOVESPA:USIM5,1.08184557 +199180,2004-10-13 10:00:00,BMFBOVESPA:USIM5,1.05329687 +199181,2004-10-14 10:00:00,BMFBOVESPA:USIM5,1.03075842 +199182,2004-10-15 10:00:00,BMFBOVESPA:USIM5,1.03526611 +199183,2004-10-18 10:00:00,BMFBOVESPA:USIM5,1.01723535 +199184,2004-10-19 10:00:00,BMFBOVESPA:USIM5,0.97215845 +199185,2004-10-20 10:00:00,BMFBOVESPA:USIM5,0.97516358 +199186,2004-10-21 10:00:00,BMFBOVESPA:USIM5,0.97065589 +199187,2004-10-22 10:00:00,BMFBOVESPA:USIM5,0.94210718 +199188,2004-10-25 10:00:00,BMFBOVESPA:USIM5,0.91956873 +199189,2004-10-26 10:00:00,BMFBOVESPA:USIM5,0.94060462 +199190,2004-10-27 10:00:00,BMFBOVESPA:USIM5,0.99169177 +199191,2004-10-28 10:00:00,BMFBOVESPA:USIM5,0.98117383 +199192,2004-10-29 10:00:00,BMFBOVESPA:USIM5,1.01573279 +199193,2004-11-01 10:00:00,BMFBOVESPA:USIM5,1.03827123 +199194,2004-11-03 09:00:00,BMFBOVESPA:USIM5,1.05029174 +199195,2004-11-04 09:00:00,BMFBOVESPA:USIM5,1.07733788 +199196,2004-11-05 09:00:00,BMFBOVESPA:USIM5,1.05329687 +199197,2004-11-08 09:00:00,BMFBOVESPA:USIM5,1.0517943 +199198,2004-11-09 09:00:00,BMFBOVESPA:USIM5,1.08034301 +199199,2004-11-10 09:00:00,BMFBOVESPA:USIM5,1.08184557 +199200,2004-11-11 09:00:00,BMFBOVESPA:USIM5,1.08334813 +199201,2004-11-12 09:00:00,BMFBOVESPA:USIM5,1.13744041 +199202,2004-11-16 09:00:00,BMFBOVESPA:USIM5,1.16148142 +199203,2004-11-17 09:00:00,BMFBOVESPA:USIM5,1.15246605 +199204,2004-11-18 09:00:00,BMFBOVESPA:USIM5,1.13293272 +199205,2004-11-19 09:00:00,BMFBOVESPA:USIM5,1.10889171 +199206,2004-11-22 09:00:00,BMFBOVESPA:USIM5,1.1133994 +199207,2004-11-23 09:00:00,BMFBOVESPA:USIM5,1.14946092 +199208,2004-11-24 09:00:00,BMFBOVESPA:USIM5,1.17199937 +199209,2004-11-25 09:00:00,BMFBOVESPA:USIM5,1.19153269 +199210,2004-11-26 09:00:00,BMFBOVESPA:USIM5,1.20956345 +199211,2004-11-29 09:00:00,BMFBOVESPA:USIM5,1.22008139 +199212,2004-11-30 09:00:00,BMFBOVESPA:USIM5,1.29671212 +199213,2004-12-01 09:00:00,BMFBOVESPA:USIM5,1.26666093 +199214,2004-12-02 09:00:00,BMFBOVESPA:USIM5,1.22909685 +199215,2004-12-03 09:00:00,BMFBOVESPA:USIM5,1.25464042 +199216,2004-12-06 09:00:00,BMFBOVESPA:USIM5,1.24863017 +199217,2004-12-07 09:00:00,BMFBOVESPA:USIM5,1.19003013 +199218,2004-12-08 09:00:00,BMFBOVESPA:USIM5,1.20054807 +199219,2004-12-09 09:00:00,BMFBOVESPA:USIM5,1.16749168 +199220,2004-12-10 09:00:00,BMFBOVESPA:USIM5,1.17350193 +199221,2004-12-13 09:00:00,BMFBOVESPA:USIM5,1.22158396 +199222,2004-12-14 09:00:00,BMFBOVESPA:USIM5,1.25313779 +199223,2004-12-15 09:00:00,BMFBOVESPA:USIM5,1.25464042 +199224,2004-12-16 09:00:00,BMFBOVESPA:USIM5,1.28769667 +199225,2004-12-17 09:00:00,BMFBOVESPA:USIM5,1.29070187 +199226,2004-12-20 09:00:00,BMFBOVESPA:USIM5,1.26816334 +199227,2004-12-21 09:00:00,BMFBOVESPA:USIM5,1.26666093 +199228,2004-12-22 09:00:00,BMFBOVESPA:USIM5,1.24562497 +199229,2004-12-23 09:00:00,BMFBOVESPA:USIM5,1.23360446 +199230,2004-12-27 09:00:00,BMFBOVESPA:USIM5,1.25013258 +199231,2004-12-28 09:00:00,BMFBOVESPA:USIM5,1.26816334 +199232,2004-12-29 09:00:00,BMFBOVESPA:USIM5,1.280184 +199233,2004-12-30 09:00:00,BMFBOVESPA:USIM5,1.33410042 +199234,2005-01-03 09:00:00,BMFBOVESPA:USIM5,1.28117228 +199235,2005-01-04 09:00:00,BMFBOVESPA:USIM5,1.22824422 +199236,2005-01-05 09:00:00,BMFBOVESPA:USIM5,1.23135764 +199237,2005-01-06 09:00:00,BMFBOVESPA:USIM5,1.19866673 +199238,2005-01-07 09:00:00,BMFBOVESPA:USIM5,1.1939966 +199239,2005-01-10 09:00:00,BMFBOVESPA:USIM5,1.19711002 +199240,2005-01-11 09:00:00,BMFBOVESPA:USIM5,1.21890396 +199241,2005-01-12 09:00:00,BMFBOVESPA:USIM5,1.25159487 +199242,2005-01-13 09:00:00,BMFBOVESPA:USIM5,1.32320353 +199243,2005-01-14 09:00:00,BMFBOVESPA:USIM5,1.34188405 +199244,2005-01-17 09:00:00,BMFBOVESPA:USIM5,1.33565721 +199245,2005-01-18 09:00:00,BMFBOVESPA:USIM5,1.30763635 +199246,2005-01-19 09:00:00,BMFBOVESPA:USIM5,1.31697669 +199247,2005-01-20 09:00:00,BMFBOVESPA:USIM5,1.28584249 +199248,2005-01-21 09:00:00,BMFBOVESPA:USIM5,1.27961573 +199249,2005-01-24 09:00:00,BMFBOVESPA:USIM5,1.28117228 +199250,2005-01-26 09:00:00,BMFBOVESPA:USIM5,1.29362612 +199251,2005-01-27 09:00:00,BMFBOVESPA:USIM5,1.2687186 +199252,2005-01-28 09:00:00,BMFBOVESPA:USIM5,1.29829617 +199253,2005-01-31 09:00:00,BMFBOVESPA:USIM5,1.32009003 +199254,2005-02-01 09:00:00,BMFBOVESPA:USIM5,1.32320353 +199255,2005-02-02 09:00:00,BMFBOVESPA:USIM5,1.37146162 +199256,2005-02-03 09:00:00,BMFBOVESPA:USIM5,1.38702864 +199257,2005-02-04 09:00:00,BMFBOVESPA:USIM5,1.40882258 +199258,2005-02-09 09:00:00,BMFBOVESPA:USIM5,1.43372994 +199259,2005-02-10 09:00:00,BMFBOVESPA:USIM5,1.43372994 +199260,2005-02-11 09:00:00,BMFBOVESPA:USIM5,1.4726477 +199261,2005-02-14 09:00:00,BMFBOVESPA:USIM5,1.4586373 +199262,2005-02-15 09:00:00,BMFBOVESPA:USIM5,1.46642086 +199263,2005-02-16 09:00:00,BMFBOVESPA:USIM5,1.50066855 +199264,2005-02-17 09:00:00,BMFBOVESPA:USIM5,1.55515333 +199265,2005-02-18 09:00:00,BMFBOVESPA:USIM5,1.56293688 +199266,2005-02-21 10:00:00,BMFBOVESPA:USIM5,1.59095774 +199267,2005-02-22 10:00:00,BMFBOVESPA:USIM5,1.57694727 +199268,2005-02-23 10:00:00,BMFBOVESPA:USIM5,1.61897836 +199269,2005-02-24 10:00:00,BMFBOVESPA:USIM5,1.70148415 +199270,2005-02-25 10:00:00,BMFBOVESPA:USIM5,1.68903047 +199271,2005-02-28 10:00:00,BMFBOVESPA:USIM5,1.7030407 +199272,2005-03-01 10:00:00,BMFBOVESPA:USIM5,1.67502 +199273,2005-03-02 10:00:00,BMFBOVESPA:USIM5,2.04173741 +199274,2005-03-03 10:00:00,BMFBOVESPA:USIM5,2.01427018 +199275,2005-03-04 10:00:00,BMFBOVESPA:USIM5,2.03258182 +199276,2005-03-07 10:00:00,BMFBOVESPA:USIM5,2.09117868 +199277,2005-03-08 10:00:00,BMFBOVESPA:USIM5,2.0582179 +199278,2005-03-09 10:00:00,BMFBOVESPA:USIM5,1.98863393 +199279,2005-03-10 10:00:00,BMFBOVESPA:USIM5,1.94102409 +199280,2005-03-11 10:00:00,BMFBOVESPA:USIM5,1.89341397 +199281,2005-03-14 10:00:00,BMFBOVESPA:USIM5,1.86411559 +199282,2005-03-15 10:00:00,BMFBOVESPA:USIM5,1.87510243 +199283,2005-03-16 10:00:00,BMFBOVESPA:USIM5,1.86594656 +199284,2005-03-17 10:00:00,BMFBOVESPA:USIM5,1.86228434 +199285,2005-03-18 10:00:00,BMFBOVESPA:USIM5,1.80185624 +199286,2005-03-21 10:00:00,BMFBOVESPA:USIM5,1.77805123 +199287,2005-03-22 10:00:00,BMFBOVESPA:USIM5,1.74142813 +199288,2005-03-23 10:00:00,BMFBOVESPA:USIM5,1.76706421 +199289,2005-03-24 10:00:00,BMFBOVESPA:USIM5,1.83664809 +199290,2005-03-28 10:00:00,BMFBOVESPA:USIM5,1.75790862 +199291,2005-03-29 10:00:00,BMFBOVESPA:USIM5,1.69381811 +199292,2005-03-30 10:00:00,BMFBOVESPA:USIM5,1.7304412 +199293,2005-03-31 10:00:00,BMFBOVESPA:USIM5,1.75607737 +199294,2005-04-01 10:00:00,BMFBOVESPA:USIM5,1.76523324 +199295,2005-04-04 10:00:00,BMFBOVESPA:USIM5,1.73959698 +199296,2005-04-05 10:00:00,BMFBOVESPA:USIM5,1.6736755 +199297,2005-04-06 10:00:00,BMFBOVESPA:USIM5,1.596767 +199298,2005-04-07 10:00:00,BMFBOVESPA:USIM5,1.64620809 +199299,2005-04-08 10:00:00,BMFBOVESPA:USIM5,1.60592278 +199300,2005-04-11 10:00:00,BMFBOVESPA:USIM5,1.57113074 +199301,2005-04-12 10:00:00,BMFBOVESPA:USIM5,1.56563728 +199302,2005-04-13 10:00:00,BMFBOVESPA:USIM5,1.55648151 +199303,2005-04-14 10:00:00,BMFBOVESPA:USIM5,1.46492377 +199304,2005-04-15 10:00:00,BMFBOVESPA:USIM5,1.492391 +199305,2005-04-18 10:00:00,BMFBOVESPA:USIM5,1.4960534 +199306,2005-04-19 10:00:00,BMFBOVESPA:USIM5,1.5931046 +199307,2005-04-20 10:00:00,BMFBOVESPA:USIM5,1.58028652 +199308,2005-04-22 10:00:00,BMFBOVESPA:USIM5,1.5931046 +199309,2005-04-25 10:00:00,BMFBOVESPA:USIM5,1.62057201 +199310,2005-04-26 10:00:00,BMFBOVESPA:USIM5,1.62423423 +199311,2005-04-27 10:00:00,BMFBOVESPA:USIM5,1.62057201 +199312,2005-04-28 10:00:00,BMFBOVESPA:USIM5,1.51985841 +199313,2005-04-29 10:00:00,BMFBOVESPA:USIM5,1.52718303 +199314,2005-05-02 10:00:00,BMFBOVESPA:USIM5,1.52718303 +199315,2005-05-03 10:00:00,BMFBOVESPA:USIM5,1.56014391 +199316,2005-05-04 10:00:00,BMFBOVESPA:USIM5,1.62240298 +199317,2005-05-05 10:00:00,BMFBOVESPA:USIM5,1.63155885 +199318,2005-05-06 10:00:00,BMFBOVESPA:USIM5,1.62057201 +199319,2005-05-09 10:00:00,BMFBOVESPA:USIM5,1.54549449 +199320,2005-05-10 10:00:00,BMFBOVESPA:USIM5,1.47407954 +199321,2005-05-11 10:00:00,BMFBOVESPA:USIM5,1.44478107 +199322,2005-05-12 10:00:00,BMFBOVESPA:USIM5,1.37336604 +199323,2005-05-13 10:00:00,BMFBOVESPA:USIM5,1.31476908 +199324,2005-05-16 10:00:00,BMFBOVESPA:USIM5,1.31293793 +199325,2005-05-17 10:00:00,BMFBOVESPA:USIM5,1.30561331 +199326,2005-05-18 10:00:00,BMFBOVESPA:USIM5,1.33491179 +199327,2005-05-19 10:00:00,BMFBOVESPA:USIM5,1.30561331 +199328,2005-05-20 10:00:00,BMFBOVESPA:USIM5,1.29096407 +199329,2005-05-23 10:00:00,BMFBOVESPA:USIM5,1.23419828 +199330,2005-05-24 10:00:00,BMFBOVESPA:USIM5,1.28730176 +199331,2005-05-25 10:00:00,BMFBOVESPA:USIM5,1.24518521 +199332,2005-05-27 10:00:00,BMFBOVESPA:USIM5,1.31660024 +199333,2005-05-30 10:00:00,BMFBOVESPA:USIM5,1.36604142 +199334,2005-05-31 10:00:00,BMFBOVESPA:USIM5,1.37702834 +199335,2005-06-01 10:00:00,BMFBOVESPA:USIM5,1.37702834 +199336,2005-06-02 10:00:00,BMFBOVESPA:USIM5,1.40449567 +199337,2005-06-03 10:00:00,BMFBOVESPA:USIM5,1.34406756 +199338,2005-06-06 10:00:00,BMFBOVESPA:USIM5,1.25434098 +199339,2005-06-07 10:00:00,BMFBOVESPA:USIM5,1.22138019 +199340,2005-06-08 10:00:00,BMFBOVESPA:USIM5,1.17560133 +199341,2005-06-09 10:00:00,BMFBOVESPA:USIM5,1.15545862 +199342,2005-06-10 10:00:00,BMFBOVESPA:USIM5,1.1847571 +199343,2005-06-13 10:00:00,BMFBOVESPA:USIM5,1.19940634 +199344,2005-06-14 10:00:00,BMFBOVESPA:USIM5,1.24884751 +199345,2005-06-15 10:00:00,BMFBOVESPA:USIM5,1.23602943 +199346,2005-06-16 10:00:00,BMFBOVESPA:USIM5,1.24518521 +199347,2005-06-17 10:00:00,BMFBOVESPA:USIM5,1.2616656 +199348,2005-06-20 10:00:00,BMFBOVESPA:USIM5,1.25800329 +199349,2005-06-21 10:00:00,BMFBOVESPA:USIM5,1.22687366 +199350,2005-06-22 10:00:00,BMFBOVESPA:USIM5,1.21405558 +199351,2005-06-23 10:00:00,BMFBOVESPA:USIM5,1.15728978 +199352,2005-06-24 10:00:00,BMFBOVESPA:USIM5,1.16827671 +199353,2005-06-27 10:00:00,BMFBOVESPA:USIM5,1.1646144 +199354,2005-06-28 10:00:00,BMFBOVESPA:USIM5,1.17926364 +199355,2005-06-29 10:00:00,BMFBOVESPA:USIM5,1.19391287 +199356,2005-06-30 10:00:00,BMFBOVESPA:USIM5,1.16278324 +199357,2005-07-01 10:00:00,BMFBOVESPA:USIM5,1.19757518 +199358,2005-07-04 10:00:00,BMFBOVESPA:USIM5,1.1646144 +199359,2005-07-05 10:00:00,BMFBOVESPA:USIM5,1.11883553 +199360,2005-07-06 10:00:00,BMFBOVESPA:USIM5,1.10601745 +199361,2005-07-07 10:00:00,BMFBOVESPA:USIM5,1.08404359 +199362,2005-07-08 10:00:00,BMFBOVESPA:USIM5,1.07488782 +199363,2005-07-11 10:00:00,BMFBOVESPA:USIM5,1.1444717 +199364,2005-07-12 10:00:00,BMFBOVESPA:USIM5,1.23602943 +199365,2005-07-13 10:00:00,BMFBOVESPA:USIM5,1.29279523 +199366,2005-07-14 10:00:00,BMFBOVESPA:USIM5,1.26715906 +199367,2005-07-15 10:00:00,BMFBOVESPA:USIM5,1.20673096 +199368,2005-07-18 10:00:00,BMFBOVESPA:USIM5,1.19574403 +199369,2005-07-19 10:00:00,BMFBOVESPA:USIM5,1.21771788 +199370,2005-07-20 10:00:00,BMFBOVESPA:USIM5,1.2818083 +199371,2005-07-21 10:00:00,BMFBOVESPA:USIM5,1.31293793 +199372,2005-07-22 10:00:00,BMFBOVESPA:USIM5,1.23786059 +199373,2005-07-25 10:00:00,BMFBOVESPA:USIM5,1.14264054 +199374,2005-07-26 10:00:00,BMFBOVESPA:USIM5,1.19025056 +199375,2005-07-27 10:00:00,BMFBOVESPA:USIM5,1.2616656 +199376,2005-07-28 10:00:00,BMFBOVESPA:USIM5,1.29096407 +199377,2005-07-29 10:00:00,BMFBOVESPA:USIM5,1.30561331 +199378,2005-08-01 10:00:00,BMFBOVESPA:USIM5,1.31843139 +199379,2005-08-02 10:00:00,BMFBOVESPA:USIM5,1.37336604 +199380,2005-08-03 10:00:00,BMFBOVESPA:USIM5,1.40083336 +199381,2005-08-04 10:00:00,BMFBOVESPA:USIM5,1.39717105 +199382,2005-08-05 10:00:00,BMFBOVESPA:USIM5,1.39167758 +199383,2005-08-08 10:00:00,BMFBOVESPA:USIM5,1.40449567 +199384,2005-08-09 10:00:00,BMFBOVESPA:USIM5,1.46492377 +199385,2005-08-10 10:00:00,BMFBOVESPA:USIM5,1.43745645 +199386,2005-08-11 10:00:00,BMFBOVESPA:USIM5,1.41365144 +199387,2005-08-12 10:00:00,BMFBOVESPA:USIM5,1.40083336 +199388,2005-08-15 10:00:00,BMFBOVESPA:USIM5,1.45393684 +199389,2005-08-16 10:00:00,BMFBOVESPA:USIM5,1.43196299 +199390,2005-08-17 10:00:00,BMFBOVESPA:USIM5,1.47224839 +199391,2005-08-18 10:00:00,BMFBOVESPA:USIM5,1.4356253 +199392,2005-08-19 10:00:00,BMFBOVESPA:USIM5,1.40449567 +199393,2005-08-22 10:00:00,BMFBOVESPA:USIM5,1.46126146 +199394,2005-08-23 10:00:00,BMFBOVESPA:USIM5,1.42830068 +199395,2005-08-24 10:00:00,BMFBOVESPA:USIM5,1.40632682 +199396,2005-08-25 10:00:00,BMFBOVESPA:USIM5,1.45393684 +199397,2005-08-26 10:00:00,BMFBOVESPA:USIM5,1.45027453 +199398,2005-08-29 10:00:00,BMFBOVESPA:USIM5,1.47041714 +199399,2005-08-30 10:00:00,BMFBOVESPA:USIM5,1.48689763 +199400,2005-08-31 10:00:00,BMFBOVESPA:USIM5,1.492391 +199401,2005-09-01 10:00:00,BMFBOVESPA:USIM5,1.76759339 +199402,2005-09-02 10:00:00,BMFBOVESPA:USIM5,1.80441825 +199403,2005-09-05 10:00:00,BMFBOVESPA:USIM5,1.82824599 +199404,2005-09-06 10:00:00,BMFBOVESPA:USIM5,1.85424023 +199405,2005-09-08 10:00:00,BMFBOVESPA:USIM5,1.8694033 +199406,2005-09-09 10:00:00,BMFBOVESPA:USIM5,1.90406199 +199407,2005-09-12 10:00:00,BMFBOVESPA:USIM5,1.88456648 +199408,2005-09-13 10:00:00,BMFBOVESPA:USIM5,1.87806797 +199409,2005-09-14 10:00:00,BMFBOVESPA:USIM5,1.90189572 +199410,2005-09-15 10:00:00,BMFBOVESPA:USIM5,1.99937329 +199411,2005-09-16 10:00:00,BMFBOVESPA:USIM5,2.10768171 +199412,2005-09-19 10:00:00,BMFBOVESPA:USIM5,2.06219239 +199413,2005-09-20 10:00:00,BMFBOVESPA:USIM5,2.03619816 +199414,2005-09-21 10:00:00,BMFBOVESPA:USIM5,2.09901704 +199415,2005-09-22 10:00:00,BMFBOVESPA:USIM5,2.06435835 +199416,2005-09-23 10:00:00,BMFBOVESPA:USIM5,2.04486283 +199417,2005-09-26 10:00:00,BMFBOVESPA:USIM5,1.9928749 +199418,2005-09-27 10:00:00,BMFBOVESPA:USIM5,1.91705911 +199419,2005-09-28 10:00:00,BMFBOVESPA:USIM5,1.95604993 +199420,2005-09-29 10:00:00,BMFBOVESPA:USIM5,1.92139134 +199421,2005-09-30 10:00:00,BMFBOVESPA:USIM5,1.98204395 +199422,2005-10-03 10:00:00,BMFBOVESPA:USIM5,2.01453658 +199423,2005-10-04 10:00:00,BMFBOVESPA:USIM5,1.89323115 +199424,2005-10-05 10:00:00,BMFBOVESPA:USIM5,1.79142135 +199425,2005-10-06 10:00:00,BMFBOVESPA:USIM5,1.75026404 +199426,2005-10-07 10:00:00,BMFBOVESPA:USIM5,1.83257844 +199427,2005-10-10 10:00:00,BMFBOVESPA:USIM5,1.86723713 +199428,2005-10-11 10:00:00,BMFBOVESPA:USIM5,1.85207395 +199429,2005-10-13 10:00:00,BMFBOVESPA:USIM5,1.77409178 +199430,2005-10-14 10:00:00,BMFBOVESPA:USIM5,1.72427002 +199431,2005-10-17 09:00:00,BMFBOVESPA:USIM5,1.73293469 +199432,2005-10-18 09:00:00,BMFBOVESPA:USIM5,1.62246011 +199433,2005-10-19 09:00:00,BMFBOVESPA:USIM5,1.58346908 +199434,2005-10-20 09:00:00,BMFBOVESPA:USIM5,1.53148104 +199435,2005-10-21 09:00:00,BMFBOVESPA:USIM5,1.62246011 +199436,2005-10-24 09:00:00,BMFBOVESPA:USIM5,1.66145114 +199437,2005-10-25 09:00:00,BMFBOVESPA:USIM5,1.62679244 +199438,2005-10-26 09:00:00,BMFBOVESPA:USIM5,1.67878048 +199439,2005-10-27 09:00:00,BMFBOVESPA:USIM5,1.62679244 +199440,2005-10-28 09:00:00,BMFBOVESPA:USIM5,1.66794964 +199441,2005-10-31 09:00:00,BMFBOVESPA:USIM5,1.73726714 +199442,2005-11-01 09:00:00,BMFBOVESPA:USIM5,1.79142135 +199443,2005-11-03 09:00:00,BMFBOVESPA:USIM5,1.75892871 +199444,2005-11-04 09:00:00,BMFBOVESPA:USIM5,1.71127301 +199445,2005-11-07 09:00:00,BMFBOVESPA:USIM5,1.70694067 +199446,2005-11-08 09:00:00,BMFBOVESPA:USIM5,1.77842423 +199447,2005-11-09 09:00:00,BMFBOVESPA:USIM5,1.78059051 +199448,2005-11-10 09:00:00,BMFBOVESPA:USIM5,1.76326116 +199449,2005-11-11 09:00:00,BMFBOVESPA:USIM5,1.76109488 +199450,2005-11-14 09:00:00,BMFBOVESPA:USIM5,1.72210385 +199451,2005-11-16 09:00:00,BMFBOVESPA:USIM5,1.73726714 +199452,2005-11-17 09:00:00,BMFBOVESPA:USIM5,1.85857246 +199453,2005-11-18 09:00:00,BMFBOVESPA:USIM5,1.90839444 +199454,2005-11-21 09:00:00,BMFBOVESPA:USIM5,1.87590181 +199455,2005-11-22 09:00:00,BMFBOVESPA:USIM5,1.88889892 +199456,2005-11-23 09:00:00,BMFBOVESPA:USIM5,1.92788974 +199457,2005-11-24 09:00:00,BMFBOVESPA:USIM5,1.91705911 +199458,2005-11-25 09:00:00,BMFBOVESPA:USIM5,1.90839444 +199459,2005-11-28 09:00:00,BMFBOVESPA:USIM5,1.87156958 +199460,2005-11-29 09:00:00,BMFBOVESPA:USIM5,1.91272667 +199461,2005-11-30 09:00:00,BMFBOVESPA:USIM5,1.97337927 +199462,2005-12-01 09:00:00,BMFBOVESPA:USIM5,2.02320126 +199463,2005-12-02 09:00:00,BMFBOVESPA:USIM5,1.99720734 +199464,2005-12-05 09:00:00,BMFBOVESPA:USIM5,1.96038237 +199465,2005-12-06 09:00:00,BMFBOVESPA:USIM5,2.04702911 +199466,2005-12-07 09:00:00,BMFBOVESPA:USIM5,2.01237041 +199467,2005-12-08 09:00:00,BMFBOVESPA:USIM5,1.97771172 +199468,2005-12-09 09:00:00,BMFBOVESPA:USIM5,1.99504107 +199469,2005-12-12 09:00:00,BMFBOVESPA:USIM5,1.97121332 +199470,2005-12-13 09:00:00,BMFBOVESPA:USIM5,2.04486283 +199471,2005-12-14 09:00:00,BMFBOVESPA:USIM5,2.07085707 +199472,2005-12-15 09:00:00,BMFBOVESPA:USIM5,2.04702911 +199473,2005-12-16 09:00:00,BMFBOVESPA:USIM5,2.0535275 +199474,2005-12-19 09:00:00,BMFBOVESPA:USIM5,2.0535275 +199475,2005-12-20 09:00:00,BMFBOVESPA:USIM5,2.0751893 +199476,2005-12-21 09:00:00,BMFBOVESPA:USIM5,2.1358419 +199477,2005-12-22 09:00:00,BMFBOVESPA:USIM5,2.11201416 +199478,2005-12-23 09:00:00,BMFBOVESPA:USIM5,2.12717723 +199479,2005-12-26 09:00:00,BMFBOVESPA:USIM5,2.14667285 +199480,2005-12-27 09:00:00,BMFBOVESPA:USIM5,2.17266676 +199481,2005-12-28 09:00:00,BMFBOVESPA:USIM5,2.122845 +199482,2005-12-29 09:00:00,BMFBOVESPA:USIM5,2.122845 +199483,2006-01-02 09:00:00,BMFBOVESPA:USIM5,2.20874257 +199484,2006-01-03 09:00:00,BMFBOVESPA:USIM5,2.2503732 +199485,2006-01-04 09:00:00,BMFBOVESPA:USIM5,2.30356816 +199486,2006-01-05 09:00:00,BMFBOVESPA:USIM5,2.22955806 +199487,2006-01-06 09:00:00,BMFBOVESPA:USIM5,2.22955806 +199488,2006-01-09 09:00:00,BMFBOVESPA:USIM5,2.23418358 +199489,2006-01-10 09:00:00,BMFBOVESPA:USIM5,2.19255271 +199490,2006-01-11 09:00:00,BMFBOVESPA:USIM5,2.27118858 +199491,2006-01-12 09:00:00,BMFBOVESPA:USIM5,2.27581433 +199492,2006-01-13 09:00:00,BMFBOVESPA:USIM5,2.2619373 +199493,2006-01-16 09:00:00,BMFBOVESPA:USIM5,2.28969113 +199494,2006-01-17 09:00:00,BMFBOVESPA:USIM5,2.30356816 +199495,2006-01-18 09:00:00,BMFBOVESPA:USIM5,2.25731177 +199496,2006-01-19 09:00:00,BMFBOVESPA:USIM5,2.30125534 +199497,2006-01-20 09:00:00,BMFBOVESPA:USIM5,2.37757827 +199498,2006-01-23 09:00:00,BMFBOVESPA:USIM5,2.44233745 +199499,2006-01-24 09:00:00,BMFBOVESPA:USIM5,2.56260394 +199500,2006-01-26 09:00:00,BMFBOVESPA:USIM5,2.68055773 +199501,2006-01-27 09:00:00,BMFBOVESPA:USIM5,2.7360654 +199502,2006-01-30 09:00:00,BMFBOVESPA:USIM5,2.92571648 +199503,2006-01-31 09:00:00,BMFBOVESPA:USIM5,3.01591655 +199504,2006-02-01 09:00:00,BMFBOVESPA:USIM5,3.00203952 +199505,2006-02-02 09:00:00,BMFBOVESPA:USIM5,2.82857806 +199506,2006-02-03 09:00:00,BMFBOVESPA:USIM5,2.78926036 +199507,2006-02-06 09:00:00,BMFBOVESPA:USIM5,2.75225502 +199508,2006-02-07 09:00:00,BMFBOVESPA:USIM5,2.65049108 +199509,2006-02-08 09:00:00,BMFBOVESPA:USIM5,2.69906029 +199510,2006-02-09 09:00:00,BMFBOVESPA:USIM5,2.73143988 +199511,2006-02-10 09:00:00,BMFBOVESPA:USIM5,2.77307051 +199512,2006-02-13 09:00:00,BMFBOVESPA:USIM5,2.62736277 +199513,2006-02-14 09:00:00,BMFBOVESPA:USIM5,2.63892698 +199514,2006-02-15 09:00:00,BMFBOVESPA:USIM5,2.78463461 +199515,2006-02-16 09:00:00,BMFBOVESPA:USIM5,2.96503441 +199516,2006-02-17 09:00:00,BMFBOVESPA:USIM5,3.02748065 +199517,2006-02-20 10:00:00,BMFBOVESPA:USIM5,3.11768049 +199518,2006-02-21 10:00:00,BMFBOVESPA:USIM5,3.01822937 +199519,2006-02-22 10:00:00,BMFBOVESPA:USIM5,2.997414 +199520,2006-02-23 10:00:00,BMFBOVESPA:USIM5,2.96040888 +199521,2006-02-24 10:00:00,BMFBOVESPA:USIM5,2.91877813 +199522,2006-03-01 10:00:00,BMFBOVESPA:USIM5,3.06448576 +199523,2006-03-02 10:00:00,BMFBOVESPA:USIM5,3.12230625 +199524,2006-03-03 10:00:00,BMFBOVESPA:USIM5,3.126932 +199525,2006-03-06 10:00:00,BMFBOVESPA:USIM5,2.98122438 +199526,2006-03-07 10:00:00,BMFBOVESPA:USIM5,2.88408596 +199527,2006-03-08 10:00:00,BMFBOVESPA:USIM5,2.99278824 +199528,2006-03-09 10:00:00,BMFBOVESPA:USIM5,2.87020893 +199529,2006-03-10 10:00:00,BMFBOVESPA:USIM5,2.99510118 +199530,2006-03-13 10:00:00,BMFBOVESPA:USIM5,2.997414 +199531,2006-03-14 10:00:00,BMFBOVESPA:USIM5,3.126932 +199532,2006-03-15 10:00:00,BMFBOVESPA:USIM5,3.39359051 +199533,2006-03-16 10:00:00,BMFBOVESPA:USIM5,3.30557244 +199534,2006-03-17 10:00:00,BMFBOVESPA:USIM5,3.28112282 +199535,2006-03-20 10:00:00,BMFBOVESPA:USIM5,3.31290716 +199536,2006-03-21 10:00:00,BMFBOVESPA:USIM5,3.25911827 +199537,2006-03-22 10:00:00,BMFBOVESPA:USIM5,3.29579239 +199538,2006-03-23 10:00:00,BMFBOVESPA:USIM5,3.22733392 +199539,2006-03-24 10:00:00,BMFBOVESPA:USIM5,3.24933847 +199540,2006-03-27 10:00:00,BMFBOVESPA:USIM5,3.40581538 +199541,2006-03-28 10:00:00,BMFBOVESPA:USIM5,3.30312737 +199542,2006-03-29 10:00:00,BMFBOVESPA:USIM5,3.42048496 +199543,2006-03-30 10:00:00,BMFBOVESPA:USIM5,3.49627841 +199544,2006-03-31 10:00:00,BMFBOVESPA:USIM5,3.60630116 +199545,2006-04-03 10:00:00,BMFBOVESPA:USIM5,3.7163239 +199546,2006-04-04 10:00:00,BMFBOVESPA:USIM5,3.68942946 +199547,2006-04-05 10:00:00,BMFBOVESPA:USIM5,3.63319548 +199548,2006-04-06 10:00:00,BMFBOVESPA:USIM5,3.69431923 +199549,2006-04-07 10:00:00,BMFBOVESPA:USIM5,3.62341568 +199550,2006-04-10 10:00:00,BMFBOVESPA:USIM5,3.52317286 +199551,2006-04-11 10:00:00,BMFBOVESPA:USIM5,3.44737953 +199552,2006-04-12 10:00:00,BMFBOVESPA:USIM5,3.52806288 +199553,2006-04-13 10:00:00,BMFBOVESPA:USIM5,3.44737953 +199554,2006-04-17 10:00:00,BMFBOVESPA:USIM5,3.42048496 +199555,2006-04-18 10:00:00,BMFBOVESPA:USIM5,3.59652136 +199556,2006-04-19 10:00:00,BMFBOVESPA:USIM5,3.55984723 +199557,2006-04-20 10:00:00,BMFBOVESPA:USIM5,3.46204911 +199558,2006-04-24 10:00:00,BMFBOVESPA:USIM5,3.43759973 +199559,2006-04-25 10:00:00,BMFBOVESPA:USIM5,3.46204911 +199560,2006-04-26 10:00:00,BMFBOVESPA:USIM5,3.54517741 +199561,2006-04-27 10:00:00,BMFBOVESPA:USIM5,3.45226931 +199562,2006-04-28 10:00:00,BMFBOVESPA:USIM5,3.57451681 +199563,2006-05-02 10:00:00,BMFBOVESPA:USIM5,3.65031038 +199564,2006-05-03 10:00:00,BMFBOVESPA:USIM5,3.73832845 +199565,2006-05-04 10:00:00,BMFBOVESPA:USIM5,3.8287916 +199566,2006-05-05 10:00:00,BMFBOVESPA:USIM5,3.9119199 +199567,2006-05-08 10:00:00,BMFBOVESPA:USIM5,3.94125954 +199568,2006-05-09 10:00:00,BMFBOVESPA:USIM5,3.82634653 +199569,2006-05-10 10:00:00,BMFBOVESPA:USIM5,3.72121393 +199570,2006-05-11 10:00:00,BMFBOVESPA:USIM5,3.60630116 +199571,2006-05-12 10:00:00,BMFBOVESPA:USIM5,3.54762236 +199572,2006-05-15 10:00:00,BMFBOVESPA:USIM5,3.50116819 +199573,2006-05-16 10:00:00,BMFBOVESPA:USIM5,3.64542036 +199574,2006-05-17 10:00:00,BMFBOVESPA:USIM5,3.50116819 +199575,2006-05-18 10:00:00,BMFBOVESPA:USIM5,3.46693913 +199576,2006-05-19 10:00:00,BMFBOVESPA:USIM5,3.41559518 +199577,2006-05-22 10:00:00,BMFBOVESPA:USIM5,3.15643037 +199578,2006-05-23 10:00:00,BMFBOVESPA:USIM5,3.18821472 +199579,2006-05-24 10:00:00,BMFBOVESPA:USIM5,3.11486622 +199580,2006-05-25 10:00:00,BMFBOVESPA:USIM5,3.43026464 +199581,2006-05-26 10:00:00,BMFBOVESPA:USIM5,3.58918663 +199582,2006-05-29 10:00:00,BMFBOVESPA:USIM5,3.60630116 +199583,2006-05-30 10:00:00,BMFBOVESPA:USIM5,3.33980161 +199584,2006-05-31 10:00:00,BMFBOVESPA:USIM5,3.39359051 +199585,2006-06-01 10:00:00,BMFBOVESPA:USIM5,3.48894368 +199586,2006-06-02 10:00:00,BMFBOVESPA:USIM5,3.54273246 +199587,2006-06-05 10:00:00,BMFBOVESPA:USIM5,3.38870049 +199588,2006-06-06 10:00:00,BMFBOVESPA:USIM5,3.41559518 +199589,2006-06-07 10:00:00,BMFBOVESPA:USIM5,3.31535224 +199590,2006-06-08 10:00:00,BMFBOVESPA:USIM5,3.31290716 +199591,2006-06-09 10:00:00,BMFBOVESPA:USIM5,3.33491184 +199592,2006-06-12 10:00:00,BMFBOVESPA:USIM5,3.15643037 +199593,2006-06-13 10:00:00,BMFBOVESPA:USIM5,3.14665057 +199594,2006-06-14 10:00:00,BMFBOVESPA:USIM5,3.06596722 +199595,2006-06-16 10:00:00,BMFBOVESPA:USIM5,3.32757674 +199596,2006-06-19 10:00:00,BMFBOVESPA:USIM5,3.26400829 +199597,2006-06-20 10:00:00,BMFBOVESPA:USIM5,3.16865512 +199598,2006-06-21 10:00:00,BMFBOVESPA:USIM5,3.24444869 +199599,2006-06-22 10:00:00,BMFBOVESPA:USIM5,3.17843492 +199600,2006-06-23 10:00:00,BMFBOVESPA:USIM5,3.19065967 +199601,2006-06-26 10:00:00,BMFBOVESPA:USIM5,3.22244414 +199602,2006-06-27 10:00:00,BMFBOVESPA:USIM5,3.18821472 +199603,2006-06-28 10:00:00,BMFBOVESPA:USIM5,3.30312737 +199604,2006-06-29 10:00:00,BMFBOVESPA:USIM5,3.49627841 +199605,2006-06-30 10:00:00,BMFBOVESPA:USIM5,3.49138839 +199606,2006-07-03 10:00:00,BMFBOVESPA:USIM5,3.55006743 +199607,2006-07-04 10:00:00,BMFBOVESPA:USIM5,3.57451681 +199608,2006-07-05 10:00:00,BMFBOVESPA:USIM5,3.55006743 +199609,2006-07-06 10:00:00,BMFBOVESPA:USIM5,3.64542036 +199610,2006-07-07 10:00:00,BMFBOVESPA:USIM5,3.55251214 +199611,2006-07-10 10:00:00,BMFBOVESPA:USIM5,3.57451681 +199612,2006-07-11 10:00:00,BMFBOVESPA:USIM5,3.58918663 +199613,2006-07-12 10:00:00,BMFBOVESPA:USIM5,3.48894368 +199614,2006-07-13 10:00:00,BMFBOVESPA:USIM5,3.34958141 +199615,2006-07-14 10:00:00,BMFBOVESPA:USIM5,3.33246676 +199616,2006-07-17 10:00:00,BMFBOVESPA:USIM5,3.25911827 +199617,2006-07-18 10:00:00,BMFBOVESPA:USIM5,3.27867787 +199618,2006-07-19 10:00:00,BMFBOVESPA:USIM5,3.44982424 +199619,2006-07-20 10:00:00,BMFBOVESPA:USIM5,3.31779694 +199620,2006-07-21 10:00:00,BMFBOVESPA:USIM5,3.25667319 +199621,2006-07-24 10:00:00,BMFBOVESPA:USIM5,3.23955867 +199622,2006-07-25 10:00:00,BMFBOVESPA:USIM5,3.26645299 +199623,2006-07-26 10:00:00,BMFBOVESPA:USIM5,3.26400829 +199624,2006-07-27 10:00:00,BMFBOVESPA:USIM5,3.37158596 +199625,2006-07-28 10:00:00,BMFBOVESPA:USIM5,3.39359051 +199626,2006-07-31 10:00:00,BMFBOVESPA:USIM5,3.37158596 +199627,2006-08-01 10:00:00,BMFBOVESPA:USIM5,3.26889807 +199628,2006-08-02 10:00:00,BMFBOVESPA:USIM5,3.29823747 +199629,2006-08-03 10:00:00,BMFBOVESPA:USIM5,3.33491184 +199630,2006-08-04 10:00:00,BMFBOVESPA:USIM5,3.36669619 +199631,2006-08-07 10:00:00,BMFBOVESPA:USIM5,3.32513204 +199632,2006-08-08 10:00:00,BMFBOVESPA:USIM5,3.33980161 +199633,2006-08-09 10:00:00,BMFBOVESPA:USIM5,3.29579239 +199634,2006-08-10 10:00:00,BMFBOVESPA:USIM5,3.25667319 +199635,2006-08-11 10:00:00,BMFBOVESPA:USIM5,3.21510905 +199636,2006-08-14 10:00:00,BMFBOVESPA:USIM5,3.21510905 +199637,2006-08-15 10:00:00,BMFBOVESPA:USIM5,3.29823747 +199638,2006-08-16 10:00:00,BMFBOVESPA:USIM5,3.33491184 +199639,2006-08-17 10:00:00,BMFBOVESPA:USIM5,3.32513204 +199640,2006-08-18 10:00:00,BMFBOVESPA:USIM5,3.25178342 +199641,2006-08-21 10:00:00,BMFBOVESPA:USIM5,3.21510905 +199642,2006-08-22 10:00:00,BMFBOVESPA:USIM5,3.12953592 +199643,2006-08-23 10:00:00,BMFBOVESPA:USIM5,2.96816935 +199644,2006-08-24 10:00:00,BMFBOVESPA:USIM5,2.99261872 +199645,2006-08-25 10:00:00,BMFBOVESPA:USIM5,3.021958 +199646,2006-08-28 10:00:00,BMFBOVESPA:USIM5,3.02440307 +199647,2006-08-29 10:00:00,BMFBOVESPA:USIM5,3.0023984 +199648,2006-08-30 10:00:00,BMFBOVESPA:USIM5,3.0023984 +199649,2006-08-31 10:00:00,BMFBOVESPA:USIM5,3.021958 +199650,2006-09-01 10:00:00,BMFBOVESPA:USIM5,3.38554363 +199651,2006-09-04 10:00:00,BMFBOVESPA:USIM5,3.5114199 +199652,2006-09-05 10:00:00,BMFBOVESPA:USIM5,3.48519557 +199653,2006-09-06 10:00:00,BMFBOVESPA:USIM5,3.42225751 +199654,2006-09-08 10:00:00,BMFBOVESPA:USIM5,3.39341076 +199655,2006-09-11 10:00:00,BMFBOVESPA:USIM5,3.28064685 +199656,2006-09-12 10:00:00,BMFBOVESPA:USIM5,3.38292108 +199657,2006-09-13 10:00:00,BMFBOVESPA:USIM5,3.3540746 +199658,2006-09-14 10:00:00,BMFBOVESPA:USIM5,3.2832694 +199659,2006-09-15 10:00:00,BMFBOVESPA:USIM5,3.24393298 +199660,2006-09-18 10:00:00,BMFBOVESPA:USIM5,3.22819859 +199661,2006-09-19 10:00:00,BMFBOVESPA:USIM5,3.17837249 +199662,2006-09-20 10:00:00,BMFBOVESPA:USIM5,3.11543442 +199663,2006-09-21 10:00:00,BMFBOVESPA:USIM5,3.11543442 +199664,2006-09-22 10:00:00,BMFBOVESPA:USIM5,3.07609799 +199665,2006-09-25 10:00:00,BMFBOVESPA:USIM5,3.03676183 +199666,2006-09-26 10:00:00,BMFBOVESPA:USIM5,3.17574994 +199667,2006-09-27 10:00:00,BMFBOVESPA:USIM5,3.18886217 +199668,2006-09-28 10:00:00,BMFBOVESPA:USIM5,3.23082075 +199669,2006-09-29 10:00:00,BMFBOVESPA:USIM5,3.21508636 +199670,2006-10-02 10:00:00,BMFBOVESPA:USIM5,3.28851411 +199671,2006-10-03 10:00:00,BMFBOVESPA:USIM5,3.20984152 +199672,2006-10-04 10:00:00,BMFBOVESPA:USIM5,3.3409625 +199673,2006-10-05 10:00:00,BMFBOVESPA:USIM5,3.42750221 +199674,2006-10-06 10:00:00,BMFBOVESPA:USIM5,3.41701254 +199675,2006-10-09 10:00:00,BMFBOVESPA:USIM5,3.50879735 +199676,2006-10-10 10:00:00,BMFBOVESPA:USIM5,3.55075606 +199677,2006-10-11 10:00:00,BMFBOVESPA:USIM5,3.49044055 +199678,2006-10-13 10:00:00,BMFBOVESPA:USIM5,3.56124574 +199679,2006-10-16 10:00:00,BMFBOVESPA:USIM5,3.63991833 +199680,2006-10-17 10:00:00,BMFBOVESPA:USIM5,3.66876494 +199681,2006-10-18 10:00:00,BMFBOVESPA:USIM5,3.57698039 +199682,2006-10-19 10:00:00,BMFBOVESPA:USIM5,3.5114199 +199683,2006-10-20 10:00:00,BMFBOVESPA:USIM5,3.50093022 +199684,2006-10-23 10:00:00,BMFBOVESPA:USIM5,3.56911287 +199685,2006-10-24 10:00:00,BMFBOVESPA:USIM5,3.63467336 +199686,2006-10-25 10:00:00,BMFBOVESPA:USIM5,3.64516304 +199687,2006-10-26 10:00:00,BMFBOVESPA:USIM5,3.65040801 +199688,2006-10-27 10:00:00,BMFBOVESPA:USIM5,3.59795975 +199689,2006-10-30 10:00:00,BMFBOVESPA:USIM5,3.50617493 +199690,2006-10-31 10:00:00,BMFBOVESPA:USIM5,3.6005819 +199691,2006-11-01 10:00:00,BMFBOVESPA:USIM5,3.67925449 +199692,2006-11-03 10:00:00,BMFBOVESPA:USIM5,3.73170288 +199693,2006-11-06 09:00:00,BMFBOVESPA:USIM5,3.79464121 +199694,2006-11-07 09:00:00,BMFBOVESPA:USIM5,3.73957027 +199695,2006-11-08 09:00:00,BMFBOVESPA:USIM5,3.77366186 +199696,2006-11-09 09:00:00,BMFBOVESPA:USIM5,3.64516304 +199697,2006-11-10 09:00:00,BMFBOVESPA:USIM5,3.61107184 +199698,2006-11-13 09:00:00,BMFBOVESPA:USIM5,3.59795975 +199699,2006-11-14 09:00:00,BMFBOVESPA:USIM5,3.64778559 +199700,2006-11-16 09:00:00,BMFBOVESPA:USIM5,3.65827526 +199701,2006-11-17 09:00:00,BMFBOVESPA:USIM5,3.6005819 +199702,2006-11-21 09:00:00,BMFBOVESPA:USIM5,3.71596849 +199703,2006-11-22 09:00:00,BMFBOVESPA:USIM5,3.7526825 +199704,2006-11-23 09:00:00,BMFBOVESPA:USIM5,3.75530466 +199705,2006-11-24 09:00:00,BMFBOVESPA:USIM5,3.71334608 +199706,2006-11-27 09:00:00,BMFBOVESPA:USIM5,3.6005819 +199707,2006-11-28 09:00:00,BMFBOVESPA:USIM5,3.62942865 +199708,2006-11-29 09:00:00,BMFBOVESPA:USIM5,3.63991833 +199709,2006-11-30 09:00:00,BMFBOVESPA:USIM5,3.61631655 +199710,2006-12-01 09:00:00,BMFBOVESPA:USIM5,3.57173542 +199711,2006-12-04 09:00:00,BMFBOVESPA:USIM5,3.68187704 +199712,2006-12-05 09:00:00,BMFBOVESPA:USIM5,3.69498914 +199713,2006-12-06 09:00:00,BMFBOVESPA:USIM5,3.7028564 +199714,2006-12-07 09:00:00,BMFBOVESPA:USIM5,3.7028564 +199715,2006-12-08 09:00:00,BMFBOVESPA:USIM5,3.65827526 +199716,2006-12-11 09:00:00,BMFBOVESPA:USIM5,3.67925449 +199717,2006-12-12 09:00:00,BMFBOVESPA:USIM5,3.61107184 +199718,2006-12-13 09:00:00,BMFBOVESPA:USIM5,3.62680623 +199719,2006-12-14 09:00:00,BMFBOVESPA:USIM5,3.70810137 +199720,2006-12-15 09:00:00,BMFBOVESPA:USIM5,3.79201866 +199721,2006-12-18 09:00:00,BMFBOVESPA:USIM5,3.87069125 +199722,2006-12-19 09:00:00,BMFBOVESPA:USIM5,3.88118093 +199723,2006-12-20 09:00:00,BMFBOVESPA:USIM5,3.83135482 +199724,2006-12-21 09:00:00,BMFBOVESPA:USIM5,3.88118093 +199725,2006-12-22 09:00:00,BMFBOVESPA:USIM5,3.90216028 +199726,2006-12-26 09:00:00,BMFBOVESPA:USIM5,3.90740499 +199727,2006-12-27 09:00:00,BMFBOVESPA:USIM5,3.97034332 +199728,2006-12-28 09:00:00,BMFBOVESPA:USIM5,3.980833 +199729,2007-01-02 09:00:00,BMFBOVESPA:USIM5,4.26899717 +199730,2007-01-03 09:00:00,BMFBOVESPA:USIM5,4.12311899 +199731,2007-01-04 09:00:00,BMFBOVESPA:USIM5,4.07082322 +199732,2007-01-05 09:00:00,BMFBOVESPA:USIM5,3.86439202 +199733,2007-01-08 09:00:00,BMFBOVESPA:USIM5,3.90017343 +199734,2007-01-09 09:00:00,BMFBOVESPA:USIM5,3.8423727 +199735,2007-01-10 09:00:00,BMFBOVESPA:USIM5,3.96347886 +199736,2007-01-11 09:00:00,BMFBOVESPA:USIM5,3.96898383 +199737,2007-01-12 09:00:00,BMFBOVESPA:USIM5,3.97724108 +199738,2007-01-15 09:00:00,BMFBOVESPA:USIM5,3.9469645 +199739,2007-01-16 09:00:00,BMFBOVESPA:USIM5,3.8836588 +199740,2007-01-17 09:00:00,BMFBOVESPA:USIM5,3.96347886 +199741,2007-01-18 09:00:00,BMFBOVESPA:USIM5,3.96347886 +199742,2007-01-19 09:00:00,BMFBOVESPA:USIM5,3.99650813 +199743,2007-01-22 09:00:00,BMFBOVESPA:USIM5,3.96347886 +199744,2007-01-23 09:00:00,BMFBOVESPA:USIM5,4.06807067 +199745,2007-01-24 09:00:00,BMFBOVESPA:USIM5,4.20569147 +199746,2007-01-26 09:00:00,BMFBOVESPA:USIM5,4.27450186 +199747,2007-01-29 09:00:00,BMFBOVESPA:USIM5,4.15614825 +199748,2007-01-30 09:00:00,BMFBOVESPA:USIM5,4.20018677 +199749,2007-01-31 09:00:00,BMFBOVESPA:USIM5,4.23872046 +199750,2007-02-01 09:00:00,BMFBOVESPA:USIM5,4.35156979 +199751,2007-02-02 09:00:00,BMFBOVESPA:USIM5,4.51946702 +199752,2007-02-05 09:00:00,BMFBOVESPA:USIM5,4.75617494 +199753,2007-02-06 09:00:00,BMFBOVESPA:USIM5,4.94058694 +199754,2007-02-07 09:00:00,BMFBOVESPA:USIM5,4.72865078 +199755,2007-02-08 09:00:00,BMFBOVESPA:USIM5,4.70387889 +199756,2007-02-09 09:00:00,BMFBOVESPA:USIM5,4.57726748 +199757,2007-02-12 09:00:00,BMFBOVESPA:USIM5,4.59102998 +199758,2007-02-13 09:00:00,BMFBOVESPA:USIM5,4.96811055 +199759,2007-02-14 09:00:00,BMFBOVESPA:USIM5,5.07820774 +199760,2007-02-15 09:00:00,BMFBOVESPA:USIM5,5.15802753 +199761,2007-02-16 09:00:00,BMFBOVESPA:USIM5,5.17178988 +199762,2007-02-21 09:00:00,BMFBOVESPA:USIM5,5.10022693 +199763,2007-02-22 09:00:00,BMFBOVESPA:USIM5,4.9983874 +199764,2007-02-23 09:00:00,BMFBOVESPA:USIM5,4.89930015 +199765,2007-02-26 10:00:00,BMFBOVESPA:USIM5,4.94058694 +199766,2007-02-27 10:00:00,BMFBOVESPA:USIM5,4.46166601 +199767,2007-02-28 10:00:00,BMFBOVESPA:USIM5,4.67360218 +199768,2007-03-01 10:00:00,BMFBOVESPA:USIM5,4.65708782 +199769,2007-03-02 10:00:00,BMFBOVESPA:USIM5,4.39560844 +199770,2007-03-05 10:00:00,BMFBOVESPA:USIM5,4.19468194 +199771,2007-03-06 10:00:00,BMFBOVESPA:USIM5,4.51946702 +199772,2007-03-07 10:00:00,BMFBOVESPA:USIM5,4.39285589 +199773,2007-03-08 10:00:00,BMFBOVESPA:USIM5,4.51671461 +199774,2007-03-09 10:00:00,BMFBOVESPA:USIM5,4.72039325 +199775,2007-03-12 10:00:00,BMFBOVESPA:USIM5,4.83599472 +199776,2007-03-13 10:00:00,BMFBOVESPA:USIM5,4.54974374 +199777,2007-03-14 10:00:00,BMFBOVESPA:USIM5,4.61580172 +199778,2007-03-15 10:00:00,BMFBOVESPA:USIM5,4.61304917 +199779,2007-03-16 10:00:00,BMFBOVESPA:USIM5,4.53322897 +199780,2007-03-19 10:00:00,BMFBOVESPA:USIM5,4.59378239 +199781,2007-03-20 10:00:00,BMFBOVESPA:USIM5,4.73415574 +199782,2007-03-21 10:00:00,BMFBOVESPA:USIM5,5.02040673 +199783,2007-03-22 10:00:00,BMFBOVESPA:USIM5,4.99288243 +199784,2007-03-23 10:00:00,BMFBOVESPA:USIM5,4.99012988 +199785,2007-03-26 10:00:00,BMFBOVESPA:USIM5,4.99288243 +199786,2007-03-27 10:00:00,BMFBOVESPA:USIM5,5.03141653 +199787,2007-03-28 10:00:00,BMFBOVESPA:USIM5,4.97912049 +199788,2007-03-29 10:00:00,BMFBOVESPA:USIM5,5.15802753 +199789,2007-03-30 10:00:00,BMFBOVESPA:USIM5,5.273629 +199790,2007-04-02 10:00:00,BMFBOVESPA:USIM5,5.45653891 +199791,2007-04-03 10:00:00,BMFBOVESPA:USIM5,5.30692841 +199792,2007-04-04 10:00:00,BMFBOVESPA:USIM5,5.30410614 +199793,2007-04-05 10:00:00,BMFBOVESPA:USIM5,5.25047214 +199794,2007-04-09 10:00:00,BMFBOVESPA:USIM5,5.22506649 +199795,2007-04-10 10:00:00,BMFBOVESPA:USIM5,5.1177985 +199796,2007-04-11 10:00:00,BMFBOVESPA:USIM5,4.97383451 +199797,2007-04-12 10:00:00,BMFBOVESPA:USIM5,4.95689708 +199798,2007-04-13 10:00:00,BMFBOVESPA:USIM5,5.19401517 +199799,2007-04-16 10:00:00,BMFBOVESPA:USIM5,5.29846033 +199800,2007-04-17 10:00:00,BMFBOVESPA:USIM5,5.16578669 +199801,2007-04-18 10:00:00,BMFBOVESPA:USIM5,5.19966098 +199802,2007-04-19 10:00:00,BMFBOVESPA:USIM5,5.23635755 +199803,2007-04-20 10:00:00,BMFBOVESPA:USIM5,5.42831043 +199804,2007-04-23 10:00:00,BMFBOVESPA:USIM5,5.32951108 +199805,2007-04-24 10:00:00,BMFBOVESPA:USIM5,5.23918052 +199806,2007-04-25 10:00:00,BMFBOVESPA:USIM5,5.24482633 +199807,2007-04-26 10:00:00,BMFBOVESPA:USIM5,5.17707831 +199808,2007-04-27 10:00:00,BMFBOVESPA:USIM5,5.24764917 +199809,2007-04-30 10:00:00,BMFBOVESPA:USIM5,5.2815229 +199810,2007-05-02 10:00:00,BMFBOVESPA:USIM5,5.49323548 +199811,2007-05-03 10:00:00,BMFBOVESPA:USIM5,5.53557842 +199812,2007-05-04 10:00:00,BMFBOVESPA:USIM5,5.59203483 +199813,2007-05-07 10:00:00,BMFBOVESPA:USIM5,5.67672014 +199814,2007-05-08 10:00:00,BMFBOVESPA:USIM5,5.61179452 +199815,2007-05-09 10:00:00,BMFBOVESPA:USIM5,5.747291 +199816,2007-05-10 10:00:00,BMFBOVESPA:USIM5,5.58074377 +199817,2007-05-11 10:00:00,BMFBOVESPA:USIM5,5.58074377 +199818,2007-05-14 10:00:00,BMFBOVESPA:USIM5,5.52710977 +199819,2007-05-15 10:00:00,BMFBOVESPA:USIM5,5.63720018 +199820,2007-05-16 10:00:00,BMFBOVESPA:USIM5,5.94206615 +199821,2007-05-17 10:00:00,BMFBOVESPA:USIM5,6.00416893 +199822,2007-05-18 10:00:00,BMFBOVESPA:USIM5,6.06062534 +199823,2007-05-21 10:00:00,BMFBOVESPA:USIM5,6.10296828 +199824,2007-05-22 10:00:00,BMFBOVESPA:USIM5,5.88278691 +199825,2007-05-23 10:00:00,BMFBOVESPA:USIM5,5.71906251 +199826,2007-05-24 10:00:00,BMFBOVESPA:USIM5,5.60897226 +199827,2007-05-25 10:00:00,BMFBOVESPA:USIM5,5.75575922 +199828,2007-05-28 10:00:00,BMFBOVESPA:USIM5,5.84891276 +199829,2007-05-29 10:00:00,BMFBOVESPA:USIM5,5.7783419 +199830,2007-05-30 10:00:00,BMFBOVESPA:USIM5,5.95053494 +199831,2007-05-31 10:00:00,BMFBOVESPA:USIM5,5.85455857 +199832,2007-06-01 10:00:00,BMFBOVESPA:USIM5,5.99287731 +199833,2007-06-04 10:00:00,BMFBOVESPA:USIM5,6.03239742 +199834,2007-06-05 10:00:00,BMFBOVESPA:USIM5,5.98158626 +199835,2007-06-06 10:00:00,BMFBOVESPA:USIM5,5.83479873 +199836,2007-06-08 10:00:00,BMFBOVESPA:USIM5,5.85455857 +199837,2007-06-11 10:00:00,BMFBOVESPA:USIM5,5.9110154 +199838,2007-06-12 10:00:00,BMFBOVESPA:USIM5,5.80092443 +199839,2007-06-13 10:00:00,BMFBOVESPA:USIM5,5.89972378 +199840,2007-06-14 10:00:00,BMFBOVESPA:USIM5,6.00416893 +199841,2007-06-15 10:00:00,BMFBOVESPA:USIM5,6.07191682 +199842,2007-06-18 10:00:00,BMFBOVESPA:USIM5,5.99852312 +199843,2007-06-19 10:00:00,BMFBOVESPA:USIM5,6.03521969 +199844,2007-06-20 10:00:00,BMFBOVESPA:USIM5,5.88278691 +199845,2007-06-21 10:00:00,BMFBOVESPA:USIM5,5.94206615 +199846,2007-06-22 10:00:00,BMFBOVESPA:USIM5,5.84044454 +199847,2007-06-25 10:00:00,BMFBOVESPA:USIM5,5.85455857 +199848,2007-06-26 10:00:00,BMFBOVESPA:USIM5,5.85455857 +199849,2007-06-27 10:00:00,BMFBOVESPA:USIM5,5.93359807 +199850,2007-06-28 10:00:00,BMFBOVESPA:USIM5,5.96464883 +199851,2007-06-29 10:00:00,BMFBOVESPA:USIM5,6.0211058 +199852,2007-07-02 10:00:00,BMFBOVESPA:USIM5,6.23846419 +199853,2007-07-03 10:00:00,BMFBOVESPA:USIM5,6.23281838 +199854,2007-07-04 10:00:00,BMFBOVESPA:USIM5,6.21305854 +199855,2007-07-05 10:00:00,BMFBOVESPA:USIM5,6.14531065 +199856,2007-07-06 10:00:00,BMFBOVESPA:USIM5,6.20176706 +199857,2007-07-10 10:00:00,BMFBOVESPA:USIM5,6.03521969 +199858,2007-07-11 10:00:00,BMFBOVESPA:USIM5,6.15377873 +199859,2007-07-12 10:00:00,BMFBOVESPA:USIM5,6.23846419 +199860,2007-07-13 10:00:00,BMFBOVESPA:USIM5,6.27516075 +199861,2007-07-16 10:00:00,BMFBOVESPA:USIM5,6.190476 +199862,2007-07-17 10:00:00,BMFBOVESPA:USIM5,6.15942454 +199863,2007-07-18 10:00:00,BMFBOVESPA:USIM5,6.16789333 +199864,2007-07-19 10:00:00,BMFBOVESPA:USIM5,6.39654277 +199865,2007-07-20 10:00:00,BMFBOVESPA:USIM5,6.47558228 +199866,2007-07-23 10:00:00,BMFBOVESPA:USIM5,6.52921571 +199867,2007-07-24 10:00:00,BMFBOVESPA:USIM5,6.2102357 +199868,2007-07-25 10:00:00,BMFBOVESPA:USIM5,6.51227884 +199869,2007-07-26 10:00:00,BMFBOVESPA:USIM5,6.14531065 +199870,2007-07-27 10:00:00,BMFBOVESPA:USIM5,6.0211058 +199871,2007-07-30 10:00:00,BMFBOVESPA:USIM5,6.29209818 +199872,2007-07-31 10:00:00,BMFBOVESPA:USIM5,6.33161772 +199873,2007-08-01 10:00:00,BMFBOVESPA:USIM5,6.37113712 +199874,2007-08-02 10:00:00,BMFBOVESPA:USIM5,6.41347964 +199875,2007-08-03 10:00:00,BMFBOVESPA:USIM5,6.18483019 +199876,2007-08-06 10:00:00,BMFBOVESPA:USIM5,6.02957444 +199877,2007-08-07 10:00:00,BMFBOVESPA:USIM5,6.26669267 +199878,2007-08-08 10:00:00,BMFBOVESPA:USIM5,6.41347964 +199879,2007-08-09 10:00:00,BMFBOVESPA:USIM5,6.15660171 +199880,2007-08-10 10:00:00,BMFBOVESPA:USIM5,5.9307751 +199881,2007-08-13 10:00:00,BMFBOVESPA:USIM5,5.92795226 +199882,2007-08-14 10:00:00,BMFBOVESPA:USIM5,5.747291 +199883,2007-08-15 10:00:00,BMFBOVESPA:USIM5,5.95160268 +199884,2007-08-16 10:00:00,BMFBOVESPA:USIM5,5.62478909 +199885,2007-08-17 10:00:00,BMFBOVESPA:USIM5,5.88563988 +199886,2007-08-20 10:00:00,BMFBOVESPA:USIM5,5.9845834 +199887,2007-08-21 10:00:00,BMFBOVESPA:USIM5,6.03855274 +199888,2007-08-22 10:00:00,BMFBOVESPA:USIM5,6.36536618 +199889,2007-08-23 10:00:00,BMFBOVESPA:USIM5,6.35637177 +199890,2007-08-24 10:00:00,BMFBOVESPA:USIM5,6.54526364 +199891,2007-08-27 10:00:00,BMFBOVESPA:USIM5,6.54526364 +199892,2007-08-28 10:00:00,BMFBOVESPA:USIM5,6.31139684 +199893,2007-08-29 10:00:00,BMFBOVESPA:USIM5,6.4912943 +199894,2007-08-30 10:00:00,BMFBOVESPA:USIM5,6.67419004 +199895,2007-08-31 10:00:00,BMFBOVESPA:USIM5,6.95303101 +199896,2007-09-03 10:00:00,BMFBOVESPA:USIM5,6.944036 +199897,2007-09-04 10:00:00,BMFBOVESPA:USIM5,7.00400192 +199898,2007-09-05 10:00:00,BMFBOVESPA:USIM5,6.83609731 +199899,2007-09-06 10:00:00,BMFBOVESPA:USIM5,6.78212872 +199900,2007-09-10 10:00:00,BMFBOVESPA:USIM5,6.61722241 +199901,2007-09-11 10:00:00,BMFBOVESPA:USIM5,6.78812485 +199902,2007-09-12 10:00:00,BMFBOVESPA:USIM5,6.69517806 +199903,2007-09-13 10:00:00,BMFBOVESPA:USIM5,6.73415551 +199904,2007-09-14 10:00:00,BMFBOVESPA:USIM5,6.67718848 +199905,2007-09-17 10:00:00,BMFBOVESPA:USIM5,6.60223127 +199906,2007-09-18 10:00:00,BMFBOVESPA:USIM5,6.93204314 +199907,2007-09-19 10:00:00,BMFBOVESPA:USIM5,7.15691478 +199908,2007-09-20 10:00:00,BMFBOVESPA:USIM5,7.05197453 +199909,2007-09-21 10:00:00,BMFBOVESPA:USIM5,7.09994715 +199910,2007-09-24 10:00:00,BMFBOVESPA:USIM5,7.31882205 +199911,2007-09-25 10:00:00,BMFBOVESPA:USIM5,7.3847841 +199912,2007-09-26 10:00:00,BMFBOVESPA:USIM5,7.53769696 +199913,2007-09-27 10:00:00,BMFBOVESPA:USIM5,7.75957015 +199914,2007-09-28 10:00:00,BMFBOVESPA:USIM5,7.61565246 +199915,2007-10-01 10:00:00,BMFBOVESPA:USIM5,8.07738917 +199916,2007-10-02 10:00:00,BMFBOVESPA:USIM5,8.01742325 +199917,2007-10-03 10:00:00,BMFBOVESPA:USIM5,7.65163222 +199918,2007-10-04 10:00:00,BMFBOVESPA:USIM5,7.6936081 +199919,2007-10-05 10:00:00,BMFBOVESPA:USIM5,8.21231185 +199920,2007-10-08 10:00:00,BMFBOVESPA:USIM5,8.15234638 +199921,2007-10-09 10:00:00,BMFBOVESPA:USIM5,8.09837704 +199922,2007-10-10 10:00:00,BMFBOVESPA:USIM5,8.10137548 +199923,2007-10-11 10:00:00,BMFBOVESPA:USIM5,8.04140941 +199924,2007-10-15 09:00:00,BMFBOVESPA:USIM5,8.032415 +199925,2007-10-16 09:00:00,BMFBOVESPA:USIM5,7.81353949 +199926,2007-10-17 09:00:00,BMFBOVESPA:USIM5,8.00243196 +199927,2007-10-18 09:00:00,BMFBOVESPA:USIM5,7.90049016 +199928,2007-10-19 09:00:00,BMFBOVESPA:USIM5,7.67561852 +199929,2007-10-22 09:00:00,BMFBOVESPA:USIM5,7.71159769 +199930,2007-10-23 09:00:00,BMFBOVESPA:USIM5,7.85551598 +199931,2007-10-24 09:00:00,BMFBOVESPA:USIM5,7.70560156 +199932,2007-10-25 09:00:00,BMFBOVESPA:USIM5,7.61565246 +199933,2007-10-26 09:00:00,BMFBOVESPA:USIM5,8.06239743 +199934,2007-10-29 09:00:00,BMFBOVESPA:USIM5,8.06239743 +199935,2007-10-30 09:00:00,BMFBOVESPA:USIM5,8.02042154 +199936,2007-10-31 09:00:00,BMFBOVESPA:USIM5,8.09238047 +199937,2007-11-01 09:00:00,BMFBOVESPA:USIM5,8.06239743 +199938,2007-11-05 09:00:00,BMFBOVESPA:USIM5,8.09238047 +199939,2007-11-06 09:00:00,BMFBOVESPA:USIM5,8.18232942 +199940,2007-11-07 09:00:00,BMFBOVESPA:USIM5,8.06239743 +199941,2007-11-08 09:00:00,BMFBOVESPA:USIM5,7.80754336 +199942,2007-11-09 09:00:00,BMFBOVESPA:USIM5,7.80754336 +199943,2007-11-12 09:00:00,BMFBOVESPA:USIM5,7.4087704 +199944,2007-11-13 09:00:00,BMFBOVESPA:USIM5,7.46273975 +199945,2007-11-14 09:00:00,BMFBOVESPA:USIM5,7.49572107 +199946,2007-11-16 09:00:00,BMFBOVESPA:USIM5,7.64563549 +199947,2007-11-19 09:00:00,BMFBOVESPA:USIM5,7.61565246 +199948,2007-11-21 09:00:00,BMFBOVESPA:USIM5,7.43875344 +199949,2007-11-22 09:00:00,BMFBOVESPA:USIM5,7.46573803 +199950,2007-11-23 09:00:00,BMFBOVESPA:USIM5,7.55568714 +199951,2007-11-26 09:00:00,BMFBOVESPA:USIM5,7.1898955 +199952,2007-11-27 09:00:00,BMFBOVESPA:USIM5,7.435755 +199953,2007-11-28 09:00:00,BMFBOVESPA:USIM5,11.78268474 +199954,2007-11-29 09:00:00,BMFBOVESPA:USIM5,11.91310332 +199955,2007-11-30 09:00:00,BMFBOVESPA:USIM5,12.16944394 +199956,2007-12-03 09:00:00,BMFBOVESPA:USIM5,11.94458355 +199957,2007-12-04 09:00:00,BMFBOVESPA:USIM5,11.73321501 +199958,2007-12-05 09:00:00,BMFBOVESPA:USIM5,12.04352257 +199959,2007-12-06 09:00:00,BMFBOVESPA:USIM5,12.11997533 +199960,2007-12-07 09:00:00,BMFBOVESPA:USIM5,12.00754513 +199961,2007-12-10 09:00:00,BMFBOVESPA:USIM5,12.07500302 +199962,2007-12-11 09:00:00,BMFBOVESPA:USIM5,11.85913728 +199963,2007-12-12 09:00:00,BMFBOVESPA:USIM5,11.37793515 +199964,2007-12-13 09:00:00,BMFBOVESPA:USIM5,10.91022599 +199965,2007-12-14 09:00:00,BMFBOVESPA:USIM5,11.09461151 +199966,2007-12-17 09:00:00,BMFBOVESPA:USIM5,10.563941 +199967,2007-12-18 09:00:00,BMFBOVESPA:USIM5,10.49648288 +199968,2007-12-19 09:00:00,BMFBOVESPA:USIM5,10.24014226 +199969,2007-12-20 09:00:00,BMFBOVESPA:USIM5,10.02427652 +199970,2007-12-21 09:00:00,BMFBOVESPA:USIM5,10.37505805 +199971,2007-12-26 09:00:00,BMFBOVESPA:USIM5,10.80229323 +199972,2007-12-27 09:00:00,BMFBOVESPA:USIM5,11.045142 +199973,2007-12-28 09:00:00,BMFBOVESPA:USIM5,11.27478655 +199974,2008-01-02 09:00:00,BMFBOVESPA:USIM5,11.04066005 +199975,2008-01-03 09:00:00,BMFBOVESPA:USIM5,11.19215352 +199976,2008-01-04 09:00:00,BMFBOVESPA:USIM5,10.86162277 +199977,2008-01-07 09:00:00,BMFBOVESPA:USIM5,10.33369098 +199978,2008-01-08 09:00:00,BMFBOVESPA:USIM5,10.70094765 +199979,2008-01-09 09:00:00,BMFBOVESPA:USIM5,11.03147931 +199980,2008-01-10 09:00:00,BMFBOVESPA:USIM5,10.78817139 +199981,2008-01-11 09:00:00,BMFBOVESPA:USIM5,10.52191014 +199982,2008-01-14 09:00:00,BMFBOVESPA:USIM5,11.12329308 +199983,2008-01-15 09:00:00,BMFBOVESPA:USIM5,10.93048321 +199984,2008-01-16 09:00:00,BMFBOVESPA:USIM5,10.99016291 +199985,2008-01-17 09:00:00,BMFBOVESPA:USIM5,10.45764041 +199986,2008-01-18 09:00:00,BMFBOVESPA:USIM5,11.17838207 +199987,2008-01-21 09:00:00,BMFBOVESPA:USIM5,10.26483054 +199988,2008-01-22 09:00:00,BMFBOVESPA:USIM5,10.51272849 +199989,2008-01-23 09:00:00,BMFBOVESPA:USIM5,9.8378944 +199990,2008-01-24 09:00:00,BMFBOVESPA:USIM5,10.51272849 +199991,2008-01-28 09:00:00,BMFBOVESPA:USIM5,10.71931095 +199992,2008-01-29 09:00:00,BMFBOVESPA:USIM5,11.15542783 +199993,2008-01-30 09:00:00,BMFBOVESPA:USIM5,11.41250835 +199994,2008-01-31 09:00:00,BMFBOVESPA:USIM5,11.41250835 +199995,2008-02-01 09:00:00,BMFBOVESPA:USIM5,12.16538476 +199996,2008-02-06 09:00:00,BMFBOVESPA:USIM5,12.29851584 +199997,2008-02-07 09:00:00,BMFBOVESPA:USIM5,12.83562814 +199998,2008-02-08 09:00:00,BMFBOVESPA:USIM5,12.72086036 +199999,2008-02-11 09:00:00,BMFBOVESPA:USIM5,12.7667677 +200000,2008-02-12 09:00:00,BMFBOVESPA:USIM5,12.93662448 +200001,2008-02-13 09:00:00,BMFBOVESPA:USIM5,12.96875922 +200002,2008-02-14 09:00:00,BMFBOVESPA:USIM5,12.78054006 +200003,2008-02-15 09:00:00,BMFBOVESPA:USIM5,12.92285188 +200004,2008-02-18 10:00:00,BMFBOVESPA:USIM5,12.87235475 +200005,2008-02-19 10:00:00,BMFBOVESPA:USIM5,12.9044895 +200006,2008-02-20 10:00:00,BMFBOVESPA:USIM5,13.56555123 +200007,2008-02-21 10:00:00,BMFBOVESPA:USIM5,14.31383784 +200008,2008-02-22 10:00:00,BMFBOVESPA:USIM5,14.48369347 +200009,2008-02-25 10:00:00,BMFBOVESPA:USIM5,14.59387146 +200010,2008-02-26 10:00:00,BMFBOVESPA:USIM5,14.50664772 +200011,2008-02-27 10:00:00,BMFBOVESPA:USIM5,14.07052969 +200012,2008-02-28 10:00:00,BMFBOVESPA:USIM5,13.92821787 +200013,2008-02-29 10:00:00,BMFBOVESPA:USIM5,13.55637049 +200014,2008-03-03 10:00:00,BMFBOVESPA:USIM5,14.24956812 +200015,2008-03-04 10:00:00,BMFBOVESPA:USIM5,14.40565138 +200016,2008-03-05 10:00:00,BMFBOVESPA:USIM5,14.31842856 +200017,2008-03-06 10:00:00,BMFBOVESPA:USIM5,14.13939013 +200018,2008-03-07 10:00:00,BMFBOVESPA:USIM5,13.87312911 +200019,2008-03-10 10:00:00,BMFBOVESPA:USIM5,13.17534169 +200020,2008-03-11 10:00:00,BMFBOVESPA:USIM5,13.88690147 +200021,2008-03-12 10:00:00,BMFBOVESPA:USIM5,14.18070676 +200022,2008-03-13 10:00:00,BMFBOVESPA:USIM5,14.33220023 +200023,2008-03-14 10:00:00,BMFBOVESPA:USIM5,14.5250101 +200024,2008-03-17 10:00:00,BMFBOVESPA:USIM5,13.94199046 +200025,2008-03-18 10:00:00,BMFBOVESPA:USIM5,14.49746606 +200026,2008-03-19 10:00:00,BMFBOVESPA:USIM5,14.10725538 +200027,2008-03-20 10:00:00,BMFBOVESPA:USIM5,13.84558507 +200028,2008-03-24 10:00:00,BMFBOVESPA:USIM5,13.62523116 +200029,2008-03-25 10:00:00,BMFBOVESPA:USIM5,14.15775343 +200030,2008-03-26 10:00:00,BMFBOVESPA:USIM5,14.033804 +200031,2008-03-27 10:00:00,BMFBOVESPA:USIM5,14.1699843 +200032,2008-03-28 10:00:00,BMFBOVESPA:USIM5,14.15599662 +200033,2008-03-31 10:00:00,BMFBOVESPA:USIM5,13.95549997 +200034,2008-04-01 10:00:00,BMFBOVESPA:USIM5,14.50103738 +200035,2008-04-02 10:00:00,BMFBOVESPA:USIM5,14.52901342 +200036,2008-04-03 10:00:00,BMFBOVESPA:USIM5,14.87405394 +200037,2008-04-04 10:00:00,BMFBOVESPA:USIM5,15.30302353 +200038,2008-04-07 10:00:00,BMFBOVESPA:USIM5,15.18179393 +200039,2008-04-08 10:00:00,BMFBOVESPA:USIM5,15.43357903 +200040,2008-04-09 10:00:00,BMFBOVESPA:USIM5,15.16314261 +200041,2008-04-10 10:00:00,BMFBOVESPA:USIM5,15.20510703 +200042,2008-04-11 10:00:00,BMFBOVESPA:USIM5,14.89270526 +200043,2008-04-14 10:00:00,BMFBOVESPA:USIM5,14.65024396 +200044,2008-04-15 10:00:00,BMFBOVESPA:USIM5,14.99528471 +200045,2008-04-16 10:00:00,BMFBOVESPA:USIM5,15.95580404 +200046,2008-04-17 10:00:00,BMFBOVESPA:USIM5,15.45223034 +200047,2008-04-18 10:00:00,BMFBOVESPA:USIM5,15.28903609 +200048,2008-04-22 10:00:00,BMFBOVESPA:USIM5,15.74598172 +200049,2008-04-23 10:00:00,BMFBOVESPA:USIM5,15.7972718 +200050,2008-04-24 10:00:00,BMFBOVESPA:USIM5,15.88586265 +200051,2008-04-25 10:00:00,BMFBOVESPA:USIM5,16.16096294 +200052,2008-04-28 10:00:00,BMFBOVESPA:USIM5,16.36612161 +200053,2008-04-29 10:00:00,BMFBOVESPA:USIM5,15.652727 +200054,2008-04-30 10:00:00,BMFBOVESPA:USIM5,25.90590347 +200055,2008-05-02 10:00:00,BMFBOVESPA:USIM5,25.66111052 +200056,2008-05-05 10:00:00,BMFBOVESPA:USIM5,25.72405718 +200057,2008-05-06 10:00:00,BMFBOVESPA:USIM5,26.40947218 +200058,2008-05-07 10:00:00,BMFBOVESPA:USIM5,26.34652553 +200059,2008-05-08 10:00:00,BMFBOVESPA:USIM5,26.79414617 +200060,2008-05-09 10:00:00,BMFBOVESPA:USIM5,27.41661486 +200061,2008-05-12 10:00:00,BMFBOVESPA:USIM5,27.87822077 +200062,2008-05-13 10:00:00,BMFBOVESPA:USIM5,27.76631657 +200063,2008-05-14 10:00:00,BMFBOVESPA:USIM5,27.77330921 +200064,2008-05-15 10:00:00,BMFBOVESPA:USIM5,28.56363578 +200065,2008-05-16 10:00:00,BMFBOVESPA:USIM5,29.74562686 +200066,2008-05-19 10:00:00,BMFBOVESPA:USIM5,30.19324435 +200067,2008-05-20 10:00:00,BMFBOVESPA:USIM5,29.43789005 +200068,2008-05-21 10:00:00,BMFBOVESPA:USIM5,28.33982703 +200069,2008-05-23 10:00:00,BMFBOVESPA:USIM5,28.31185019 +200070,2008-05-26 10:00:00,BMFBOVESPA:USIM5,28.48670105 +200071,2008-05-27 10:00:00,BMFBOVESPA:USIM5,27.92717901 +200072,2008-05-28 10:00:00,BMFBOVESPA:USIM5,28.56363578 +200073,2008-05-29 10:00:00,BMFBOVESPA:USIM5,27.92717901 +200074,2008-05-30 10:00:00,BMFBOVESPA:USIM5,27.92717901 +200075,2008-06-02 10:00:00,BMFBOVESPA:USIM5,27.76631657 +200076,2008-06-03 10:00:00,BMFBOVESPA:USIM5,27.45158433 +200077,2008-06-04 10:00:00,BMFBOVESPA:USIM5,26.3814978 +200078,2008-06-05 10:00:00,BMFBOVESPA:USIM5,27.43060293 +200079,2008-06-06 10:00:00,BMFBOVESPA:USIM5,27.6893815 +200080,2008-06-09 10:00:00,BMFBOVESPA:USIM5,27.47956117 +200081,2008-06-10 10:00:00,BMFBOVESPA:USIM5,26.96899702 +200082,2008-06-11 10:00:00,BMFBOVESPA:USIM5,26.61929531 +200083,2008-06-12 10:00:00,BMFBOVESPA:USIM5,26.80813458 +200084,2008-06-13 10:00:00,BMFBOVESPA:USIM5,26.59831146 +200085,2008-06-16 10:00:00,BMFBOVESPA:USIM5,26.39548621 +200086,2008-06-17 10:00:00,BMFBOVESPA:USIM5,27.73833974 +200087,2008-06-18 10:00:00,BMFBOVESPA:USIM5,26.96899702 +200088,2008-06-19 10:00:00,BMFBOVESPA:USIM5,27.22777559 +200089,2008-06-20 10:00:00,BMFBOVESPA:USIM5,25.7800105 +200090,2008-06-23 10:00:00,BMFBOVESPA:USIM5,25.00367235 +200091,2008-06-24 10:00:00,BMFBOVESPA:USIM5,24.57703592 +200092,2008-06-25 10:00:00,BMFBOVESPA:USIM5,25.88491962 +200093,2008-06-26 10:00:00,BMFBOVESPA:USIM5,25.2484625 +200094,2008-06-27 10:00:00,BMFBOVESPA:USIM5,25.43730178 +200095,2008-06-30 10:00:00,BMFBOVESPA:USIM5,25.21349268 +200096,2008-07-01 10:00:00,BMFBOVESPA:USIM5,24.06647177 +200097,2008-07-02 10:00:00,BMFBOVESPA:USIM5,22.94742734 +200098,2008-07-03 10:00:00,BMFBOVESPA:USIM5,21.76543521 +200099,2008-07-04 10:00:00,BMFBOVESPA:USIM5,21.38775666 +200100,2008-07-07 10:00:00,BMFBOVESPA:USIM5,22.33894566 +200101,2008-07-08 10:00:00,BMFBOVESPA:USIM5,22.2340355 +200102,2008-07-10 10:00:00,BMFBOVESPA:USIM5,23.46498413 +200103,2008-07-11 10:00:00,BMFBOVESPA:USIM5,23.58388411 +200104,2008-07-14 10:00:00,BMFBOVESPA:USIM5,23.61885393 +200105,2008-07-15 10:00:00,BMFBOVESPA:USIM5,23.47897254 +200106,2008-07-16 10:00:00,BMFBOVESPA:USIM5,23.96855564 +200107,2008-07-17 10:00:00,BMFBOVESPA:USIM5,22.91245507 +200108,2008-07-18 10:00:00,BMFBOVESPA:USIM5,22.65367651 +200109,2008-07-21 10:00:00,BMFBOVESPA:USIM5,23.36007536 +200110,2008-07-22 10:00:00,BMFBOVESPA:USIM5,22.54876739 +200111,2008-07-23 10:00:00,BMFBOVESPA:USIM5,22.25501655 +200112,2008-07-24 10:00:00,BMFBOVESPA:USIM5,20.76528796 +200113,2008-07-25 10:00:00,BMFBOVESPA:USIM5,19.96097438 +200114,2008-07-28 10:00:00,BMFBOVESPA:USIM5,20.09385998 +200115,2008-07-29 10:00:00,BMFBOVESPA:USIM5,20.84222129 +200116,2008-07-30 10:00:00,BMFBOVESPA:USIM5,22.59772563 +200117,2008-07-31 10:00:00,BMFBOVESPA:USIM5,22.02421377 +200118,2008-08-01 10:00:00,BMFBOVESPA:USIM5,20.82823427 +200119,2008-08-04 10:00:00,BMFBOVESPA:USIM5,19.43642181 +200120,2008-08-05 10:00:00,BMFBOVESPA:USIM5,19.63225372 +200121,2008-08-06 10:00:00,BMFBOVESPA:USIM5,19.53433794 +200122,2008-08-07 10:00:00,BMFBOVESPA:USIM5,19.52034952 +200123,2008-08-08 10:00:00,BMFBOVESPA:USIM5,19.17764185 +200124,2008-08-11 10:00:00,BMFBOVESPA:USIM5,18.4013037 +200125,2008-08-12 10:00:00,BMFBOVESPA:USIM5,17.84178131 +200126,2008-08-13 10:00:00,BMFBOVESPA:USIM5,17.97466866 +200127,2008-08-14 10:00:00,BMFBOVESPA:USIM5,17.87675113 +200128,2008-08-15 10:00:00,BMFBOVESPA:USIM5,17.20532454 +200129,2008-08-18 10:00:00,BMFBOVESPA:USIM5,16.82065161 +200130,2008-08-19 10:00:00,BMFBOVESPA:USIM5,16.79967056 +200131,2008-08-20 10:00:00,BMFBOVESPA:USIM5,17.911722 +200132,2008-08-21 10:00:00,BMFBOVESPA:USIM5,18.93315955 +200133,2008-08-22 10:00:00,BMFBOVESPA:USIM5,18.64716052 +200134,2008-08-25 10:00:00,BMFBOVESPA:USIM5,18.31111159 +200135,2008-08-26 10:00:00,BMFBOVESPA:USIM5,18.03226146 +200136,2008-08-27 10:00:00,BMFBOVESPA:USIM5,18.48271122 +200137,2008-08-28 10:00:00,BMFBOVESPA:USIM5,18.81160981 +200138,2008-08-29 10:00:00,BMFBOVESPA:USIM5,19.04755931 +200139,2008-09-01 10:00:00,BMFBOVESPA:USIM5,18.94745988 +200140,2008-09-02 10:00:00,BMFBOVESPA:USIM5,17.74626207 +200141,2008-09-03 10:00:00,BMFBOVESPA:USIM5,17.03841392 +200142,2008-09-04 10:00:00,BMFBOVESPA:USIM5,16.06601562 +200143,2008-09-05 10:00:00,BMFBOVESPA:USIM5,15.98021652 +200144,2008-09-08 10:00:00,BMFBOVESPA:USIM5,15.75141701 +200145,2008-09-09 10:00:00,BMFBOVESPA:USIM5,14.38577025 +200146,2008-09-10 10:00:00,BMFBOVESPA:USIM5,14.68606962 +200147,2008-09-11 10:00:00,BMFBOVESPA:USIM5,14.8576689 +200148,2008-09-12 10:00:00,BMFBOVESPA:USIM5,15.31526757 +200149,2008-09-15 10:00:00,BMFBOVESPA:USIM5,14.22131953 +200150,2008-09-16 10:00:00,BMFBOVESPA:USIM5,14.02112067 +200151,2008-09-17 10:00:00,BMFBOVESPA:USIM5,12.64832358 +200152,2008-09-18 10:00:00,BMFBOVESPA:USIM5,13.25607265 +200153,2008-09-19 10:00:00,BMFBOVESPA:USIM5,15.6513165 +200154,2008-09-22 10:00:00,BMFBOVESPA:USIM5,15.61556694 +200155,2008-09-23 10:00:00,BMFBOVESPA:USIM5,14.70036852 +200156,2008-09-24 10:00:00,BMFBOVESPA:USIM5,14.43581979 +200157,2008-09-25 10:00:00,BMFBOVESPA:USIM5,15.35101714 +200158,2008-09-26 10:00:00,BMFBOVESPA:USIM5,15.20801816 +200159,2008-09-29 10:00:00,BMFBOVESPA:USIM5,12.96292184 +200160,2008-09-30 10:00:00,BMFBOVESPA:USIM5,13.49202215 +200161,2008-10-01 10:00:00,BMFBOVESPA:USIM5,13.15597179 +200162,2008-10-02 10:00:00,BMFBOVESPA:USIM5,11.95477433 +200163,2008-10-03 10:00:00,BMFBOVESPA:USIM5,11.41852618 +200164,2008-10-06 10:00:00,BMFBOVESPA:USIM5,10.1529785 +200165,2008-10-07 10:00:00,BMFBOVESPA:USIM5,9.61672964 +200166,2008-10-08 10:00:00,BMFBOVESPA:USIM5,8.82308132 +200167,2008-10-09 10:00:00,BMFBOVESPA:USIM5,8.88743154 +200168,2008-10-10 10:00:00,BMFBOVESPA:USIM5,8.98753061 +200169,2008-10-13 10:00:00,BMFBOVESPA:USIM5,10.1529785 +200170,2008-10-14 10:00:00,BMFBOVESPA:USIM5,10.45327787 +200171,2008-10-15 10:00:00,BMFBOVESPA:USIM5,8.93748108 +200172,2008-10-16 10:00:00,BMFBOVESPA:USIM5,9.07333043 +200173,2008-10-17 10:00:00,BMFBOVESPA:USIM5,9.15913096 +200174,2008-10-20 09:00:00,BMFBOVESPA:USIM5,9.98852921 +200175,2008-10-21 09:00:00,BMFBOVESPA:USIM5,9.85982912 +200176,2008-10-22 09:00:00,BMFBOVESPA:USIM5,8.59428216 +200177,2008-10-23 09:00:00,BMFBOVESPA:USIM5,8.42983215 +200178,2008-10-24 09:00:00,BMFBOVESPA:USIM5,7.95793315 +200179,2008-10-27 09:00:00,BMFBOVESPA:USIM5,7.57183397 +200180,2008-10-28 09:00:00,BMFBOVESPA:USIM5,8.81593133 +200181,2008-10-29 09:00:00,BMFBOVESPA:USIM5,9.32358026 +200182,2008-10-30 09:00:00,BMFBOVESPA:USIM5,9.98852921 +200183,2008-10-31 09:00:00,BMFBOVESPA:USIM5,9.32358026 +200184,2008-11-03 09:00:00,BMFBOVESPA:USIM5,9.21633084 +200185,2008-11-04 09:00:00,BMFBOVESPA:USIM5,9.55952976 +200186,2008-11-05 09:00:00,BMFBOVESPA:USIM5,8.71583119 +200187,2008-11-06 09:00:00,BMFBOVESPA:USIM5,8.15813273 +200188,2008-11-07 09:00:00,BMFBOVESPA:USIM5,7.99368343 +200189,2008-11-10 09:00:00,BMFBOVESPA:USIM5,8.06518257 +200190,2008-11-11 09:00:00,BMFBOVESPA:USIM5,8.07233291 +200191,2008-11-12 09:00:00,BMFBOVESPA:USIM5,7.32873448 +200192,2008-11-13 09:00:00,BMFBOVESPA:USIM5,7.61473352 +200193,2008-11-14 09:00:00,BMFBOVESPA:USIM5,7.25723428 +200194,2008-11-17 09:00:00,BMFBOVESPA:USIM5,7.20718474 +200195,2008-11-18 09:00:00,BMFBOVESPA:USIM5,7.10708459 +200196,2008-11-19 09:00:00,BMFBOVESPA:USIM5,6.69953581 +200197,2008-11-21 09:00:00,BMFBOVESPA:USIM5,6.3777865 +200198,2008-11-24 09:00:00,BMFBOVESPA:USIM5,7.27868495 +200199,2008-11-25 09:00:00,BMFBOVESPA:USIM5,7.47888416 +200200,2008-11-26 09:00:00,BMFBOVESPA:USIM5,7.82208308 +200201,2008-11-27 09:00:00,BMFBOVESPA:USIM5,7.75773393 +200202,2008-11-28 09:00:00,BMFBOVESPA:USIM5,7.77918353 +200203,2008-12-01 09:00:00,BMFBOVESPA:USIM5,7.52178443 +200204,2008-12-02 09:00:00,BMFBOVESPA:USIM5,7.42168429 +200205,2008-12-03 09:00:00,BMFBOVESPA:USIM5,7.47888416 +200206,2008-12-04 09:00:00,BMFBOVESPA:USIM5,7.52178443 +200207,2008-12-05 09:00:00,BMFBOVESPA:USIM5,7.39308435 +200208,2008-12-08 09:00:00,BMFBOVESPA:USIM5,8.5299323 +200209,2008-12-09 09:00:00,BMFBOVESPA:USIM5,8.72298153 +200210,2008-12-10 09:00:00,BMFBOVESPA:USIM5,9.08763076 +200211,2008-12-11 09:00:00,BMFBOVESPA:USIM5,9.12338068 +200212,2008-12-12 09:00:00,BMFBOVESPA:USIM5,9.15198062 +200213,2008-12-15 09:00:00,BMFBOVESPA:USIM5,8.92318075 +200214,2008-12-16 09:00:00,BMFBOVESPA:USIM5,9.48087993 +200215,2008-12-17 09:00:00,BMFBOVESPA:USIM5,9.48803027 +200216,2008-12-18 09:00:00,BMFBOVESPA:USIM5,9.52377948 +200217,2008-12-19 09:00:00,BMFBOVESPA:USIM5,9.50947986 +200218,2008-12-22 09:00:00,BMFBOVESPA:USIM5,8.98038134 +200219,2008-12-23 09:00:00,BMFBOVESPA:USIM5,8.37263227 +200220,2008-12-26 09:00:00,BMFBOVESPA:USIM5,8.45843209 +200221,2008-12-29 09:00:00,BMFBOVESPA:USIM5,8.973231 +200222,2008-12-30 09:00:00,BMFBOVESPA:USIM5,9.40026663 +200223,2009-01-02 09:00:00,BMFBOVESPA:USIM5,10.17562251 +200224,2009-01-05 09:00:00,BMFBOVESPA:USIM5,10.8475976 +200225,2009-01-06 09:00:00,BMFBOVESPA:USIM5,11.0469752 +200226,2009-01-07 09:00:00,BMFBOVESPA:USIM5,10.64822075 +200227,2009-01-08 09:00:00,BMFBOVESPA:USIM5,11.09128162 +200228,2009-01-09 09:00:00,BMFBOVESPA:USIM5,10.88451968 +200229,2009-01-12 09:00:00,BMFBOVESPA:USIM5,10.43407484 +200230,2009-01-13 09:00:00,BMFBOVESPA:USIM5,10.39715313 +200231,2009-01-14 09:00:00,BMFBOVESPA:USIM5,9.93932394 +200232,2009-01-15 09:00:00,BMFBOVESPA:USIM5,10.29377198 +200233,2009-01-16 09:00:00,BMFBOVESPA:USIM5,10.61129904 +200234,2009-01-19 09:00:00,BMFBOVESPA:USIM5,10.54483959 +200235,2009-01-20 09:00:00,BMFBOVESPA:USIM5,10.02793604 +200236,2009-01-21 09:00:00,BMFBOVESPA:USIM5,10.41930578 +200237,2009-01-22 09:00:00,BMFBOVESPA:USIM5,10.4636122 +200238,2009-01-23 09:00:00,BMFBOVESPA:USIM5,10.02793604 +200239,2009-01-26 09:00:00,BMFBOVESPA:USIM5,9.73994635 +200240,2009-01-27 09:00:00,BMFBOVESPA:USIM5,9.77686842 +200241,2009-01-28 09:00:00,BMFBOVESPA:USIM5,10.30854103 +200242,2009-01-29 09:00:00,BMFBOVESPA:USIM5,10.34546274 +200243,2009-01-30 09:00:00,BMFBOVESPA:USIM5,10.22731364 +200244,2009-02-02 09:00:00,BMFBOVESPA:USIM5,9.96147697 +200245,2009-02-03 09:00:00,BMFBOVESPA:USIM5,10.03532038 +200246,2009-02-04 09:00:00,BMFBOVESPA:USIM5,10.55960865 +200247,2009-02-05 09:00:00,BMFBOVESPA:USIM5,10.95097876 +200248,2009-02-06 09:00:00,BMFBOVESPA:USIM5,11.3423485 +200249,2009-02-09 09:00:00,BMFBOVESPA:USIM5,10.82544495 +200250,2009-02-10 09:00:00,BMFBOVESPA:USIM5,10.45622786 +200251,2009-02-11 09:00:00,BMFBOVESPA:USIM5,10.16085419 +200252,2009-02-12 09:00:00,BMFBOVESPA:USIM5,9.99101397 +200253,2009-02-13 09:00:00,BMFBOVESPA:USIM5,10.31592574 +200254,2009-02-16 10:00:00,BMFBOVESPA:USIM5,10.18300722 +200255,2009-02-17 10:00:00,BMFBOVESPA:USIM5,9.72517803 +200256,2009-02-18 10:00:00,BMFBOVESPA:USIM5,9.85071184 +200257,2009-02-19 10:00:00,BMFBOVESPA:USIM5,9.83594279 +200258,2009-02-20 10:00:00,BMFBOVESPA:USIM5,9.57010686 +200259,2009-02-25 10:00:00,BMFBOVESPA:USIM5,9.28950187 +200260,2009-02-26 10:00:00,BMFBOVESPA:USIM5,9.28211716 +200261,2009-02-27 10:00:00,BMFBOVESPA:USIM5,9.19350543 +200262,2009-03-02 10:00:00,BMFBOVESPA:USIM5,8.68398585 +200263,2009-03-03 10:00:00,BMFBOVESPA:USIM5,8.72090793 +200264,2009-03-04 10:00:00,BMFBOVESPA:USIM5,9.42980473 +200265,2009-03-05 10:00:00,BMFBOVESPA:USIM5,8.846441 +200266,2009-03-06 10:00:00,BMFBOVESPA:USIM5,8.97340311 +200267,2009-03-09 10:00:00,BMFBOVESPA:USIM5,8.59636935 +200268,2009-03-10 10:00:00,BMFBOVESPA:USIM5,9.13175729 +200269,2009-03-11 10:00:00,BMFBOVESPA:USIM5,9.08651362 +200270,2009-03-12 10:00:00,BMFBOVESPA:USIM5,9.05635092 +200271,2009-03-13 10:00:00,BMFBOVESPA:USIM5,9.04881024 +200272,2009-03-16 10:00:00,BMFBOVESPA:USIM5,8.71702091 +200273,2009-03-17 10:00:00,BMFBOVESPA:USIM5,8.60391041 +200274,2009-03-18 10:00:00,BMFBOVESPA:USIM5,8.67931716 +200275,2009-03-19 10:00:00,BMFBOVESPA:USIM5,9.23732712 +200276,2009-03-20 10:00:00,BMFBOVESPA:USIM5,9.51633211 +200277,2009-03-23 10:00:00,BMFBOVESPA:USIM5,10.09696447 +200278,2009-03-24 10:00:00,BMFBOVESPA:USIM5,9.96877299 +200279,2009-03-25 10:00:00,BMFBOVESPA:USIM5,10.27039963 +200280,2009-03-26 10:00:00,BMFBOVESPA:USIM5,10.97922347 +200281,2009-03-27 10:00:00,BMFBOVESPA:USIM5,11.06217052 +200282,2009-03-30 10:00:00,BMFBOVESPA:USIM5,10.3985911 +200283,2009-03-31 10:00:00,BMFBOVESPA:USIM5,10.89627567 +200284,2009-04-01 10:00:00,BMFBOVESPA:USIM5,11.0772515 +200285,2009-04-02 10:00:00,BMFBOVESPA:USIM5,11.76345369 +200286,2009-04-03 10:00:00,BMFBOVESPA:USIM5,11.74837197 +200287,2009-04-06 10:00:00,BMFBOVESPA:USIM5,11.59755846 +200288,2009-04-07 10:00:00,BMFBOVESPA:USIM5,11.40904158 +200289,2009-04-08 10:00:00,BMFBOVESPA:USIM5,11.52215133 +200290,2009-04-09 10:00:00,BMFBOVESPA:USIM5,11.71066821 +200291,2009-04-13 10:00:00,BMFBOVESPA:USIM5,11.63526221 +200292,2009-04-14 10:00:00,BMFBOVESPA:USIM5,11.37887888 +200293,2009-04-15 10:00:00,BMFBOVESPA:USIM5,11.55985509 +200294,2009-04-16 10:00:00,BMFBOVESPA:USIM5,12.29884088 +200295,2009-04-17 10:00:00,BMFBOVESPA:USIM5,12.81914784 +200296,2009-04-20 10:00:00,BMFBOVESPA:USIM5,12.1932718 +200297,2009-04-22 10:00:00,BMFBOVESPA:USIM5,12.37424801 +200298,2009-04-23 10:00:00,BMFBOVESPA:USIM5,12.54014211 +200299,2009-04-24 10:00:00,BMFBOVESPA:USIM5,12.47227754 +200300,2009-04-27 10:00:00,BMFBOVESPA:USIM5,11.77099361 +200301,2009-04-28 10:00:00,BMFBOVESPA:USIM5,11.58247673 +200302,2009-04-29 10:00:00,BMFBOVESPA:USIM5,11.76345369 +200303,2009-04-30 10:00:00,BMFBOVESPA:USIM5,11.89164517 +200304,2009-05-04 10:00:00,BMFBOVESPA:USIM5,12.63063096 +200305,2009-05-05 10:00:00,BMFBOVESPA:USIM5,12.60046751 +200306,2009-05-06 10:00:00,BMFBOVESPA:USIM5,12.78144522 +200307,2009-05-07 10:00:00,BMFBOVESPA:USIM5,12.53260294 +200308,2009-05-08 10:00:00,BMFBOVESPA:USIM5,12.92471692 +200309,2009-05-11 10:00:00,BMFBOVESPA:USIM5,13.25650701 +200310,2009-05-12 10:00:00,BMFBOVESPA:USIM5,12.83422957 +200311,2009-05-13 10:00:00,BMFBOVESPA:USIM5,12.33654501 +200312,2009-05-14 10:00:00,BMFBOVESPA:USIM5,11.8539418 +200313,2009-05-15 10:00:00,BMFBOVESPA:USIM5,11.80115632 +200314,2009-05-18 10:00:00,BMFBOVESPA:USIM5,12.48735776 +200315,2009-05-19 10:00:00,BMFBOVESPA:USIM5,13.00012405 +200316,2009-05-20 10:00:00,BMFBOVESPA:USIM5,13.1961816 +200317,2009-05-21 10:00:00,BMFBOVESPA:USIM5,12.81160717 +200318,2009-05-22 10:00:00,BMFBOVESPA:USIM5,12.79652544 +200319,2009-05-25 10:00:00,BMFBOVESPA:USIM5,13.06044907 +200320,2009-05-26 10:00:00,BMFBOVESPA:USIM5,13.21126333 +200321,2009-05-27 10:00:00,BMFBOVESPA:USIM5,13.23388423 +200322,2009-05-28 10:00:00,BMFBOVESPA:USIM5,13.72402962 +200323,2009-05-29 10:00:00,BMFBOVESPA:USIM5,14.59120689 +200324,2009-06-01 10:00:00,BMFBOVESPA:USIM5,15.05118695 +200325,2009-06-02 10:00:00,BMFBOVESPA:USIM5,15.20954188 +200326,2009-06-03 10:00:00,BMFBOVESPA:USIM5,14.53088149 +200327,2009-06-04 10:00:00,BMFBOVESPA:USIM5,14.66661402 +200328,2009-06-05 10:00:00,BMFBOVESPA:USIM5,14.9003742 +200329,2009-06-08 10:00:00,BMFBOVESPA:USIM5,15.30756991 +200330,2009-06-09 10:00:00,BMFBOVESPA:USIM5,15.10397281 +200331,2009-06-10 10:00:00,BMFBOVESPA:USIM5,15.14921648 +200332,2009-06-12 10:00:00,BMFBOVESPA:USIM5,15.39805876 +200333,2009-06-15 10:00:00,BMFBOVESPA:USIM5,14.86267007 +200334,2009-06-16 10:00:00,BMFBOVESPA:USIM5,14.34236461 +200335,2009-06-17 10:00:00,BMFBOVESPA:USIM5,14.31974221 +200336,2009-06-18 10:00:00,BMFBOVESPA:USIM5,14.34990529 +200337,2009-06-19 10:00:00,BMFBOVESPA:USIM5,14.45547436 +200338,2009-06-22 10:00:00,BMFBOVESPA:USIM5,13.79943487 +200339,2009-06-23 10:00:00,BMFBOVESPA:USIM5,14.09352233 +200340,2009-06-24 10:00:00,BMFBOVESPA:USIM5,14.32728288 +200341,2009-06-25 10:00:00,BMFBOVESPA:USIM5,15.14167581 +200342,2009-06-26 10:00:00,BMFBOVESPA:USIM5,15.26986729 +200343,2009-06-29 10:00:00,BMFBOVESPA:USIM5,15.8429586 +200344,2009-06-30 10:00:00,BMFBOVESPA:USIM5,15.36789531 +200345,2009-07-01 10:00:00,BMFBOVESPA:USIM5,15.76755185 +200346,2009-07-02 10:00:00,BMFBOVESPA:USIM5,15.25478556 +200347,2009-07-03 10:00:00,BMFBOVESPA:USIM5,15.04364778 +200348,2009-07-06 10:00:00,BMFBOVESPA:USIM5,15.14167581 +200349,2009-07-07 10:00:00,BMFBOVESPA:USIM5,14.68169424 +200350,2009-07-08 10:00:00,BMFBOVESPA:USIM5,14.46301542 +200351,2009-07-10 10:00:00,BMFBOVESPA:USIM5,13.88238305 +200352,2009-07-13 10:00:00,BMFBOVESPA:USIM5,13.1132338 +200353,2009-07-14 10:00:00,BMFBOVESPA:USIM5,13.06044907 +200354,2009-07-15 10:00:00,BMFBOVESPA:USIM5,13.67878444 +200355,2009-07-16 10:00:00,BMFBOVESPA:USIM5,14.03319693 +200356,2009-07-17 10:00:00,BMFBOVESPA:USIM5,14.22171381 +200357,2009-07-20 10:00:00,BMFBOVESPA:USIM5,14.59874757 +200358,2009-07-21 10:00:00,BMFBOVESPA:USIM5,15.13413475 +200359,2009-07-22 10:00:00,BMFBOVESPA:USIM5,15.33019269 +200360,2009-07-23 10:00:00,BMFBOVESPA:USIM5,15.8806616 +200361,2009-07-24 10:00:00,BMFBOVESPA:USIM5,15.46592484 +200362,2009-07-27 10:00:00,BMFBOVESPA:USIM5,15.45084349 +200363,2009-07-28 10:00:00,BMFBOVESPA:USIM5,15.8806616 +200364,2009-07-29 10:00:00,BMFBOVESPA:USIM5,15.66198277 +200365,2009-07-30 10:00:00,BMFBOVESPA:USIM5,16.22753341 +200366,2009-07-31 10:00:00,BMFBOVESPA:USIM5,16.35572489 +200367,2009-08-03 10:00:00,BMFBOVESPA:USIM5,16.823246 +200368,2009-08-04 10:00:00,BMFBOVESPA:USIM5,16.72893421 +200369,2009-08-05 10:00:00,BMFBOVESPA:USIM5,16.76679923 +200370,2009-08-06 10:00:00,BMFBOVESPA:USIM5,16.85767657 +200371,2009-08-07 10:00:00,BMFBOVESPA:USIM5,17.25905058 +200372,2009-08-10 10:00:00,BMFBOVESPA:USIM5,17.49381569 +200373,2009-08-11 10:00:00,BMFBOVESPA:USIM5,17.47866915 +200374,2009-08-12 10:00:00,BMFBOVESPA:USIM5,18.07694324 +200375,2009-08-13 10:00:00,BMFBOVESPA:USIM5,18.66764236 +200376,2009-08-14 10:00:00,BMFBOVESPA:USIM5,18.10723481 +200377,2009-08-17 10:00:00,BMFBOVESPA:USIM5,17.46352261 +200378,2009-08-18 10:00:00,BMFBOVESPA:USIM5,17.17574632 +200379,2009-08-19 10:00:00,BMFBOVESPA:USIM5,17.02428396 +200380,2009-08-20 10:00:00,BMFBOVESPA:USIM5,17.45594915 +200381,2009-08-21 10:00:00,BMFBOVESPA:USIM5,17.9936386 +200382,2009-08-24 10:00:00,BMFBOVESPA:USIM5,17.64527616 +200383,2009-08-25 10:00:00,BMFBOVESPA:USIM5,17.38021986 +200384,2009-08-26 10:00:00,BMFBOVESPA:USIM5,17.16059978 +200385,2009-08-27 10:00:00,BMFBOVESPA:USIM5,17.13787978 +200386,2009-08-28 10:00:00,BMFBOVESPA:USIM5,16.95612623 +200387,2009-08-31 10:00:00,BMFBOVESPA:USIM5,16.50174256 +200388,2009-09-01 10:00:00,BMFBOVESPA:USIM5,16.25940285 +200389,2009-09-02 10:00:00,BMFBOVESPA:USIM5,16.01706429 +200390,2009-09-03 10:00:00,BMFBOVESPA:USIM5,16.12308855 +200391,2009-09-04 10:00:00,BMFBOVESPA:USIM5,16.3957183 +200392,2009-09-08 10:00:00,BMFBOVESPA:USIM5,17.07729514 +200393,2009-09-09 10:00:00,BMFBOVESPA:USIM5,16.85767657 +200394,2009-09-10 10:00:00,BMFBOVESPA:USIM5,16.84253041 +200395,2009-09-11 10:00:00,BMFBOVESPA:USIM5,16.69106956 +200396,2009-09-14 10:00:00,BMFBOVESPA:USIM5,16.74408075 +200397,2009-09-15 10:00:00,BMFBOVESPA:USIM5,16.85767657 +200398,2009-09-16 10:00:00,BMFBOVESPA:USIM5,17.50896223 +200399,2009-09-17 10:00:00,BMFBOVESPA:USIM5,17.41808451 +200400,2009-09-18 10:00:00,BMFBOVESPA:USIM5,17.50896223 +200401,2009-09-21 10:00:00,BMFBOVESPA:USIM5,17.53168033 +200402,2009-09-22 10:00:00,BMFBOVESPA:USIM5,17.74372733 +200403,2009-09-23 10:00:00,BMFBOVESPA:USIM5,17.47109569 +200404,2009-09-24 10:00:00,BMFBOVESPA:USIM5,17.36507332 +200405,2009-09-25 10:00:00,BMFBOVESPA:USIM5,17.47109569 +200406,2009-09-28 10:00:00,BMFBOVESPA:USIM5,17.56954687 +200407,2009-09-29 10:00:00,BMFBOVESPA:USIM5,17.47866915 +200408,2009-09-30 10:00:00,BMFBOVESPA:USIM5,17.40293797 +200409,2009-10-01 10:00:00,BMFBOVESPA:USIM5,17.07729514 +200410,2009-10-02 10:00:00,BMFBOVESPA:USIM5,17.25147712 +200411,2009-10-05 10:00:00,BMFBOVESPA:USIM5,17.50896223 +200412,2009-10-06 10:00:00,BMFBOVESPA:USIM5,17.43323105 +200413,2009-10-07 10:00:00,BMFBOVESPA:USIM5,17.69828923 +200414,2009-10-08 10:00:00,BMFBOVESPA:USIM5,18.22083063 +200415,2009-10-09 10:00:00,BMFBOVESPA:USIM5,18.5161819 +200416,2009-10-13 10:00:00,BMFBOVESPA:USIM5,18.72822701 +200417,2009-10-14 10:00:00,BMFBOVESPA:USIM5,19.67486203 +200418,2009-10-15 10:00:00,BMFBOVESPA:USIM5,19.81875094 +200419,2009-10-16 10:00:00,BMFBOVESPA:USIM5,19.52340119 +200420,2009-10-19 09:00:00,BMFBOVESPA:USIM5,20.18983187 +200421,2009-10-20 09:00:00,BMFBOVESPA:USIM5,19.43252384 +200422,2009-10-21 09:00:00,BMFBOVESPA:USIM5,19.45524346 +200423,2009-10-22 09:00:00,BMFBOVESPA:USIM5,19.3719392 +200424,2009-10-23 09:00:00,BMFBOVESPA:USIM5,19.00843173 +200425,2009-10-26 09:00:00,BMFBOVESPA:USIM5,19.03872329 +200426,2009-10-27 09:00:00,BMFBOVESPA:USIM5,18.19811215 +200427,2009-10-28 09:00:00,BMFBOVESPA:USIM5,17.02428396 +200428,2009-10-29 09:00:00,BMFBOVESPA:USIM5,17.53168033 +200429,2009-10-30 09:00:00,BMFBOVESPA:USIM5,17.13787978 +200430,2009-11-03 09:00:00,BMFBOVESPA:USIM5,17.10758822 +200431,2009-11-04 09:00:00,BMFBOVESPA:USIM5,17.28934214 +200432,2009-11-05 09:00:00,BMFBOVESPA:USIM5,17.47109569 +200433,2009-11-06 09:00:00,BMFBOVESPA:USIM5,17.81188506 +200434,2009-11-09 09:00:00,BMFBOVESPA:USIM5,18.39501261 +200435,2009-11-10 09:00:00,BMFBOVESPA:USIM5,18.56919308 +200436,2009-11-11 09:00:00,BMFBOVESPA:USIM5,18.59191118 +200437,2009-11-12 09:00:00,BMFBOVESPA:USIM5,17.88004278 +200438,2009-11-13 09:00:00,BMFBOVESPA:USIM5,18.25869679 +200439,2009-11-16 09:00:00,BMFBOVESPA:USIM5,18.7055089 +200440,2009-11-17 09:00:00,BMFBOVESPA:USIM5,18.7055089 +200441,2009-11-18 09:00:00,BMFBOVESPA:USIM5,18.61463118 +200442,2009-11-19 09:00:00,BMFBOVESPA:USIM5,18.41015764 +200443,2009-11-23 09:00:00,BMFBOVESPA:USIM5,18.36471953 +200444,2009-11-24 09:00:00,BMFBOVESPA:USIM5,18.73580046 +200445,2009-11-25 09:00:00,BMFBOVESPA:USIM5,19.19018528 +200446,2009-11-26 09:00:00,BMFBOVESPA:USIM5,18.81153127 +200447,2009-11-27 09:00:00,BMFBOVESPA:USIM5,18.79638473 +200448,2009-11-30 09:00:00,BMFBOVESPA:USIM5,19.07658945 +200449,2009-12-01 09:00:00,BMFBOVESPA:USIM5,19.21290528 +200450,2009-12-02 09:00:00,BMFBOVESPA:USIM5,19.24319684 +200451,2009-12-03 09:00:00,BMFBOVESPA:USIM5,19.15232063 +200452,2009-12-04 09:00:00,BMFBOVESPA:USIM5,19.05386983 +200453,2009-12-07 09:00:00,BMFBOVESPA:USIM5,19.36436574 +200454,2009-12-08 09:00:00,BMFBOVESPA:USIM5,18.74337354 +200455,2009-12-09 09:00:00,BMFBOVESPA:USIM5,18.44045071 +200456,2009-12-10 09:00:00,BMFBOVESPA:USIM5,18.50103536 +200457,2009-12-11 09:00:00,BMFBOVESPA:USIM5,18.81910473 +200458,2009-12-14 09:00:00,BMFBOVESPA:USIM5,18.78123819 +200459,2009-12-15 09:00:00,BMFBOVESPA:USIM5,18.76609316 +200460,2009-12-16 09:00:00,BMFBOVESPA:USIM5,18.39501261 +200461,2009-12-17 09:00:00,BMFBOVESPA:USIM5,18.22083063 +200462,2009-12-18 09:00:00,BMFBOVESPA:USIM5,17.8270316 +200463,2009-12-21 09:00:00,BMFBOVESPA:USIM5,17.39536489 +200464,2009-12-22 09:00:00,BMFBOVESPA:USIM5,17.90276126 +200465,2009-12-23 09:00:00,BMFBOVESPA:USIM5,18.00121206 +200466,2009-12-28 09:00:00,BMFBOVESPA:USIM5,18.18296561 +200467,2009-12-29 09:00:00,BMFBOVESPA:USIM5,18.5389 +200468,2009-12-30 09:00:00,BMFBOVESPA:USIM5,18.90514437 +200469,2010-01-04 09:00:00,BMFBOVESPA:USIM5,19.51919815 +200470,2010-01-05 09:00:00,BMFBOVESPA:USIM5,19.57292737 +200471,2010-01-06 09:00:00,BMFBOVESPA:USIM5,19.55757567 +200472,2010-01-07 09:00:00,BMFBOVESPA:USIM5,19.74179146 +200473,2010-01-08 09:00:00,BMFBOVESPA:USIM5,19.45779289 +200474,2010-01-11 09:00:00,BMFBOVESPA:USIM5,19.51152211 +200475,2010-01-12 09:00:00,BMFBOVESPA:USIM5,18.98190134 +200476,2010-01-13 09:00:00,BMFBOVESPA:USIM5,19.02028039 +200477,2010-01-14 09:00:00,BMFBOVESPA:USIM5,19.12773922 +200478,2010-01-15 09:00:00,BMFBOVESPA:USIM5,19.25054974 +200479,2010-01-18 09:00:00,BMFBOVESPA:USIM5,19.17379278 +200480,2010-01-19 09:00:00,BMFBOVESPA:USIM5,19.36568423 +200481,2010-01-20 09:00:00,BMFBOVESPA:USIM5,18.6364975 +200482,2010-01-21 09:00:00,BMFBOVESPA:USIM5,17.72309384 +200483,2010-01-22 09:00:00,BMFBOVESPA:USIM5,17.79217515 +200484,2010-01-26 09:00:00,BMFBOVESPA:USIM5,17.80752684 +200485,2010-01-27 09:00:00,BMFBOVESPA:USIM5,18.17595804 +200486,2010-01-28 09:00:00,BMFBOVESPA:USIM5,18.6211458 +200487,2010-01-29 09:00:00,BMFBOVESPA:USIM5,18.98190134 +200488,2010-02-01 09:00:00,BMFBOVESPA:USIM5,19.28892726 +200489,2010-02-02 09:00:00,BMFBOVESPA:USIM5,19.35800857 +200490,2010-02-03 09:00:00,BMFBOVESPA:USIM5,19.21217184 +200491,2010-02-04 09:00:00,BMFBOVESPA:USIM5,18.46763226 +200492,2010-02-05 09:00:00,BMFBOVESPA:USIM5,18.25271461 +200493,2010-02-08 09:00:00,BMFBOVESPA:USIM5,17.98406659 +200494,2010-02-09 09:00:00,BMFBOVESPA:USIM5,18.12222843 +200495,2010-02-10 09:00:00,BMFBOVESPA:USIM5,17.98406659 +200496,2010-02-11 09:00:00,BMFBOVESPA:USIM5,17.96871489 +200497,2010-02-12 09:00:00,BMFBOVESPA:USIM5,17.66168858 +200498,2010-02-17 09:00:00,BMFBOVESPA:USIM5,18.49065962 +200499,2010-02-18 09:00:00,BMFBOVESPA:USIM5,18.86676685 +200500,2010-02-19 09:00:00,BMFBOVESPA:USIM5,18.94352381 +200501,2010-02-22 10:00:00,BMFBOVESPA:USIM5,18.82838895 +200502,2010-02-23 10:00:00,BMFBOVESPA:USIM5,18.50601132 +200503,2010-02-24 10:00:00,BMFBOVESPA:USIM5,18.09920107 +200504,2010-02-25 10:00:00,BMFBOVESPA:USIM5,19.0433066 +200505,2010-02-26 10:00:00,BMFBOVESPA:USIM5,19.64200829 +200506,2010-03-01 10:00:00,BMFBOVESPA:USIM5,19.90298104 +200507,2010-03-02 10:00:00,BMFBOVESPA:USIM5,19.90298104 +200508,2010-03-03 10:00:00,BMFBOVESPA:USIM5,19.71108959 +200509,2010-03-04 10:00:00,BMFBOVESPA:USIM5,20.09487248 +200510,2010-03-05 10:00:00,BMFBOVESPA:USIM5,20.75497944 +200511,2010-03-08 10:00:00,BMFBOVESPA:USIM5,20.92384314 +200512,2010-03-09 10:00:00,BMFBOVESPA:USIM5,21.66070591 +200513,2010-03-10 10:00:00,BMFBOVESPA:USIM5,21.81421944 +200514,2010-03-11 10:00:00,BMFBOVESPA:USIM5,21.66070591 +200515,2010-03-12 10:00:00,BMFBOVESPA:USIM5,21.27692302 +200516,2010-03-15 10:00:00,BMFBOVESPA:USIM5,21.29227471 +200517,2010-03-16 10:00:00,BMFBOVESPA:USIM5,21.77584192 +200518,2010-03-17 10:00:00,BMFBOVESPA:USIM5,21.66070591 +200519,2010-03-18 10:00:00,BMFBOVESPA:USIM5,21.46881446 +200520,2010-03-19 10:00:00,BMFBOVESPA:USIM5,21.20016759 +200521,2010-03-22 10:00:00,BMFBOVESPA:USIM5,20.9698967 +200522,2010-03-23 10:00:00,BMFBOVESPA:USIM5,21.41508486 +200523,2010-03-24 10:00:00,BMFBOVESPA:USIM5,21.622328 +200524,2010-03-25 10:00:00,BMFBOVESPA:USIM5,21.622328 +200525,2010-03-26 10:00:00,BMFBOVESPA:USIM5,21.85851906 +200526,2010-03-29 10:00:00,BMFBOVESPA:USIM5,23.10537904 +200527,2010-03-30 10:00:00,BMFBOVESPA:USIM5,23.20543488 +200528,2010-03-31 10:00:00,BMFBOVESPA:USIM5,23.44403101 +200529,2010-04-01 10:00:00,BMFBOVESPA:USIM5,24.20600206 +200530,2010-04-05 10:00:00,BMFBOVESPA:USIM5,24.26757497 +200531,2010-04-06 10:00:00,BMFBOVESPA:USIM5,23.45942471 +200532,2010-04-07 10:00:00,BMFBOVESPA:USIM5,23.07459162 +200533,2010-04-08 10:00:00,BMFBOVESPA:USIM5,23.55948209 +200534,2010-04-09 10:00:00,BMFBOVESPA:USIM5,23.55178542 +200535,2010-04-12 10:00:00,BMFBOVESPA:USIM5,23.29779559 +200536,2010-04-13 10:00:00,BMFBOVESPA:USIM5,23.79807822 +200537,2010-04-14 10:00:00,BMFBOVESPA:USIM5,23.66723497 +200538,2010-04-15 10:00:00,BMFBOVESPA:USIM5,23.12077275 +200539,2010-04-16 10:00:00,BMFBOVESPA:USIM5,23.12846787 +200540,2010-04-19 10:00:00,BMFBOVESPA:USIM5,22.53582607 +200541,2010-04-20 10:00:00,BMFBOVESPA:USIM5,22.45116241 +200542,2010-04-22 10:00:00,BMFBOVESPA:USIM5,22.55121824 +200543,2010-04-23 10:00:00,BMFBOVESPA:USIM5,22.48964533 +200544,2010-04-26 10:00:00,BMFBOVESPA:USIM5,22.42037499 +200545,2010-04-27 10:00:00,BMFBOVESPA:USIM5,21.62761998 +200546,2010-04-28 10:00:00,BMFBOVESPA:USIM5,21.78155206 +200547,2010-04-29 10:00:00,BMFBOVESPA:USIM5,22.32801582 +200548,2010-04-30 10:00:00,BMFBOVESPA:USIM5,21.59683256 +200549,2010-05-03 10:00:00,BMFBOVESPA:USIM5,21.21969614 +200550,2010-05-04 10:00:00,BMFBOVESPA:USIM5,20.62705279 +200551,2010-05-05 10:00:00,BMFBOVESPA:USIM5,20.40385037 +200552,2010-05-06 10:00:00,BMFBOVESPA:USIM5,19.80351037 +200553,2010-05-07 10:00:00,BMFBOVESPA:USIM5,19.36480103 +200554,2010-05-10 10:00:00,BMFBOVESPA:USIM5,20.47312071 +200555,2010-05-11 10:00:00,BMFBOVESPA:USIM5,20.28070417 +200556,2010-05-12 10:00:00,BMFBOVESPA:USIM5,20.40385037 +200557,2010-05-13 10:00:00,BMFBOVESPA:USIM5,19.74193708 +200558,2010-05-14 10:00:00,BMFBOVESPA:USIM5,19.30322774 +200559,2010-05-17 10:00:00,BMFBOVESPA:USIM5,18.53356156 +200560,2010-05-18 10:00:00,BMFBOVESPA:USIM5,17.75619834 +200561,2010-05-19 10:00:00,BMFBOVESPA:USIM5,17.317489 +200562,2010-05-20 10:00:00,BMFBOVESPA:USIM5,16.60939612 +200563,2010-05-21 10:00:00,BMFBOVESPA:USIM5,17.47142301 +200564,2010-05-24 10:00:00,BMFBOVESPA:USIM5,17.394456 +200565,2010-05-25 10:00:00,BMFBOVESPA:USIM5,16.80181266 +200566,2010-05-26 10:00:00,BMFBOVESPA:USIM5,16.93265591 +200567,2010-05-27 10:00:00,BMFBOVESPA:USIM5,17.61765842 +200568,2010-05-28 10:00:00,BMFBOVESPA:USIM5,17.43293854 +200569,2010-05-31 10:00:00,BMFBOVESPA:USIM5,17.66383955 +200570,2010-06-01 10:00:00,BMFBOVESPA:USIM5,17.35597154 +200571,2010-06-02 10:00:00,BMFBOVESPA:USIM5,17.60996138 +200572,2010-06-04 10:00:00,BMFBOVESPA:USIM5,16.89417337 +200573,2010-06-07 10:00:00,BMFBOVESPA:USIM5,16.12450719 +200574,2010-06-08 10:00:00,BMFBOVESPA:USIM5,16.44006994 +200575,2010-06-09 10:00:00,BMFBOVESPA:USIM5,16.50164324 +200576,2010-06-10 10:00:00,BMFBOVESPA:USIM5,17.47142301 +200577,2010-06-11 10:00:00,BMFBOVESPA:USIM5,17.70232209 +200578,2010-06-14 10:00:00,BMFBOVESPA:USIM5,17.89473863 +200579,2010-06-15 10:00:00,BMFBOVESPA:USIM5,18.18721101 +200580,2010-06-16 10:00:00,BMFBOVESPA:USIM5,18.12563772 +200581,2010-06-17 10:00:00,BMFBOVESPA:USIM5,17.9794023 +200582,2010-06-18 10:00:00,BMFBOVESPA:USIM5,17.94861488 +200583,2010-06-21 10:00:00,BMFBOVESPA:USIM5,18.11794259 +200584,2010-06-22 10:00:00,BMFBOVESPA:USIM5,18.27957172 +200585,2010-06-23 10:00:00,BMFBOVESPA:USIM5,18.97996794 +200586,2010-06-24 10:00:00,BMFBOVESPA:USIM5,19.34940732 +200587,2010-06-25 10:00:00,BMFBOVESPA:USIM5,19.6495779 +200588,2010-06-28 10:00:00,BMFBOVESPA:USIM5,19.83429779 +200589,2010-06-29 10:00:00,BMFBOVESPA:USIM5,19.1262049 +200590,2010-06-30 10:00:00,BMFBOVESPA:USIM5,18.51816785 +200591,2010-07-01 10:00:00,BMFBOVESPA:USIM5,18.98766461 +200592,2010-07-02 10:00:00,BMFBOVESPA:USIM5,19.18008115 +200593,2010-07-05 10:00:00,BMFBOVESPA:USIM5,19.14929373 +200594,2010-07-06 10:00:00,BMFBOVESPA:USIM5,19.66497007 +200595,2010-07-07 10:00:00,BMFBOVESPA:USIM5,20.08828762 +200596,2010-07-08 10:00:00,BMFBOVESPA:USIM5,20.36536629 +200597,2010-07-12 10:00:00,BMFBOVESPA:USIM5,20.01901728 +200598,2010-07-13 10:00:00,BMFBOVESPA:USIM5,19.39558845 +200599,2010-07-14 10:00:00,BMFBOVESPA:USIM5,18.79524806 +200600,2010-07-15 10:00:00,BMFBOVESPA:USIM5,18.58743781 +200601,2010-07-16 10:00:00,BMFBOVESPA:USIM5,18.20260472 +200602,2010-07-19 10:00:00,BMFBOVESPA:USIM5,18.74137181 +200603,2010-07-20 10:00:00,BMFBOVESPA:USIM5,19.42637433 +200604,2010-07-21 10:00:00,BMFBOVESPA:USIM5,19.94205067 +200605,2010-07-22 10:00:00,BMFBOVESPA:USIM5,20.20373717 +200606,2010-07-23 10:00:00,BMFBOVESPA:USIM5,20.49620954 +200607,2010-07-26 10:00:00,BMFBOVESPA:USIM5,20.49620954 +200608,2010-07-27 10:00:00,BMFBOVESPA:USIM5,20.7040198 +200609,2010-07-28 10:00:00,BMFBOVESPA:USIM5,20.38845705 +200610,2010-07-29 10:00:00,BMFBOVESPA:USIM5,19.97283808 +200611,2010-07-30 10:00:00,BMFBOVESPA:USIM5,19.04154124 +200612,2010-08-02 10:00:00,BMFBOVESPA:USIM5,19.20317191 +200613,2010-08-03 10:00:00,BMFBOVESPA:USIM5,19.31862145 +200614,2010-08-04 10:00:00,BMFBOVESPA:USIM5,19.94974733 +200615,2010-08-05 10:00:00,BMFBOVESPA:USIM5,19.74963412 +200616,2010-08-06 10:00:00,BMFBOVESPA:USIM5,19.43407099 +200617,2010-08-09 10:00:00,BMFBOVESPA:USIM5,19.29553069 +200618,2010-08-10 10:00:00,BMFBOVESPA:USIM5,19.0492379 +200619,2010-08-11 10:00:00,BMFBOVESPA:USIM5,18.53356156 +200620,2010-08-12 10:00:00,BMFBOVESPA:USIM5,18.86451802 +200621,2010-08-13 10:00:00,BMFBOVESPA:USIM5,18.45659456 +200622,2010-08-16 10:00:00,BMFBOVESPA:USIM5,18.39502126 +200623,2010-08-17 10:00:00,BMFBOVESPA:USIM5,18.58743781 +200624,2010-08-18 10:00:00,BMFBOVESPA:USIM5,18.42580868 +200625,2010-08-19 10:00:00,BMFBOVESPA:USIM5,18.11024555 +200626,2010-08-20 10:00:00,BMFBOVESPA:USIM5,17.77928909 +200627,2010-08-23 10:00:00,BMFBOVESPA:USIM5,17.84855905 +200628,2010-08-24 10:00:00,BMFBOVESPA:USIM5,17.84855905 +200629,2010-08-25 10:00:00,BMFBOVESPA:USIM5,17.46372596 +200630,2010-08-26 10:00:00,BMFBOVESPA:USIM5,16.89417337 +200631,2010-08-27 10:00:00,BMFBOVESPA:USIM5,17.33288271 +200632,2010-08-30 10:00:00,BMFBOVESPA:USIM5,16.93265591 +200633,2010-08-31 10:00:00,BMFBOVESPA:USIM5,16.94035257 +200634,2010-09-01 10:00:00,BMFBOVESPA:USIM5,17.44833225 +200635,2010-09-02 10:00:00,BMFBOVESPA:USIM5,17.25591571 +200636,2010-09-03 10:00:00,BMFBOVESPA:USIM5,17.12507246 +200637,2010-09-06 10:00:00,BMFBOVESPA:USIM5,17.16355499 +200638,2010-09-08 10:00:00,BMFBOVESPA:USIM5,17.37906229 +200639,2010-09-09 10:00:00,BMFBOVESPA:USIM5,17.41754483 +200640,2010-09-10 10:00:00,BMFBOVESPA:USIM5,17.17125204 +200641,2010-09-13 10:00:00,BMFBOVESPA:USIM5,17.317489 +200642,2010-09-14 10:00:00,BMFBOVESPA:USIM5,17.00962291 +200643,2010-09-15 10:00:00,BMFBOVESPA:USIM5,16.87108262 +200644,2010-09-16 10:00:00,BMFBOVESPA:USIM5,17.06349916 +200645,2010-09-17 10:00:00,BMFBOVESPA:USIM5,16.81720637 +200646,2010-09-20 10:00:00,BMFBOVESPA:USIM5,17.16355499 +200647,2010-09-21 10:00:00,BMFBOVESPA:USIM5,17.44833225 +200648,2010-09-22 10:00:00,BMFBOVESPA:USIM5,17.46372596 +200649,2010-09-23 10:00:00,BMFBOVESPA:USIM5,17.37906229 +200650,2010-09-24 10:00:00,BMFBOVESPA:USIM5,17.06349916 +200651,2010-09-27 10:00:00,BMFBOVESPA:USIM5,17.317489 +200652,2010-09-28 10:00:00,BMFBOVESPA:USIM5,17.77928916 +200653,2010-09-29 10:00:00,BMFBOVESPA:USIM5,17.35597198 +200654,2010-09-30 10:00:00,BMFBOVESPA:USIM5,17.47142345 +200655,2010-10-01 10:00:00,BMFBOVESPA:USIM5,17.3867594 +200656,2010-10-04 10:00:00,BMFBOVESPA:USIM5,17.24052282 +200657,2010-10-05 10:00:00,BMFBOVESPA:USIM5,17.39445606 +200658,2010-10-06 10:00:00,BMFBOVESPA:USIM5,17.00962296 +200659,2010-10-07 10:00:00,BMFBOVESPA:USIM5,16.570914 +200660,2010-10-08 10:00:00,BMFBOVESPA:USIM5,16.59776727 +200661,2010-10-11 10:00:00,BMFBOVESPA:USIM5,16.45763525 +200662,2010-10-13 10:00:00,BMFBOVESPA:USIM5,16.29414957 +200663,2010-10-14 10:00:00,BMFBOVESPA:USIM5,16.40314054 +200664,2010-10-15 10:00:00,BMFBOVESPA:USIM5,16.80796413 +200665,2010-10-18 09:00:00,BMFBOVESPA:USIM5,16.56662777 +200666,2010-10-19 09:00:00,BMFBOVESPA:USIM5,16.17737432 +200667,2010-10-20 09:00:00,BMFBOVESPA:USIM5,15.59349414 +200668,2010-10-21 09:00:00,BMFBOVESPA:USIM5,15.56235308 +200669,2010-10-22 09:00:00,BMFBOVESPA:USIM5,16.02945723 +200670,2010-10-25 09:00:00,BMFBOVESPA:USIM5,15.67134327 +200671,2010-10-26 09:00:00,BMFBOVESPA:USIM5,15.61684779 +200672,2010-10-27 09:00:00,BMFBOVESPA:USIM5,15.60906272 +200673,2010-10-28 09:00:00,BMFBOVESPA:USIM5,16.317504 +200674,2010-10-29 09:00:00,BMFBOVESPA:USIM5,16.52770165 +200675,2010-11-01 09:00:00,BMFBOVESPA:USIM5,16.73011344 +200676,2010-11-03 09:00:00,BMFBOVESPA:USIM5,16.70675746 +200677,2010-11-04 09:00:00,BMFBOVESPA:USIM5,17.38405925 +200678,2010-11-05 09:00:00,BMFBOVESPA:USIM5,17.34513468 +200679,2010-11-08 09:00:00,BMFBOVESPA:USIM5,17.85894924 +200680,2010-11-09 09:00:00,BMFBOVESPA:USIM5,17.48526436 +200681,2010-11-10 09:00:00,BMFBOVESPA:USIM5,17.67210758 +200682,2010-11-11 09:00:00,BMFBOVESPA:USIM5,17.55532999 +200683,2010-11-12 09:00:00,BMFBOVESPA:USIM5,17.25949814 +200684,2010-11-16 09:00:00,BMFBOVESPA:USIM5,16.65226197 +200685,2010-11-17 09:00:00,BMFBOVESPA:USIM5,16.8157492 +200686,2010-11-18 09:00:00,BMFBOVESPA:USIM5,16.83132012 +200687,2010-11-19 09:00:00,BMFBOVESPA:USIM5,16.8157492 +200688,2010-11-22 09:00:00,BMFBOVESPA:USIM5,16.1073087 +200689,2010-11-23 09:00:00,BMFBOVESPA:USIM5,15.45336211 +200690,2010-11-24 09:00:00,BMFBOVESPA:USIM5,15.74140889 +200691,2010-11-25 09:00:00,BMFBOVESPA:USIM5,15.55456801 +200692,2010-11-26 09:00:00,BMFBOVESPA:USIM5,15.06410866 +200693,2010-11-29 09:00:00,BMFBOVESPA:USIM5,15.00182811 +200694,2010-11-30 09:00:00,BMFBOVESPA:USIM5,14.67485521 +200695,2010-12-01 09:00:00,BMFBOVESPA:USIM5,14.76049019 +200696,2010-12-02 09:00:00,BMFBOVESPA:USIM5,14.71378055 +200697,2010-12-03 09:00:00,BMFBOVESPA:USIM5,14.6203605 +200698,2010-12-06 09:00:00,BMFBOVESPA:USIM5,15.14196013 +200699,2010-12-07 09:00:00,BMFBOVESPA:USIM5,15.25873539 +200700,2010-12-08 09:00:00,BMFBOVESPA:USIM5,14.71378055 +200701,2010-12-09 09:00:00,BMFBOVESPA:USIM5,14.67485521 +200702,2010-12-10 09:00:00,BMFBOVESPA:USIM5,14.92397742 +200703,2010-12-13 09:00:00,BMFBOVESPA:USIM5,15.50007253 +200704,2010-12-14 09:00:00,BMFBOVESPA:USIM5,15.23538018 +200705,2010-12-15 09:00:00,BMFBOVESPA:USIM5,14.89283636 +200706,2010-12-16 09:00:00,BMFBOVESPA:USIM5,14.86169687 +200707,2010-12-17 09:00:00,BMFBOVESPA:USIM5,14.90062143 +200708,2010-12-20 09:00:00,BMFBOVESPA:USIM5,14.67485521 +200709,2010-12-21 09:00:00,BMFBOVESPA:USIM5,15.17309963 +200710,2010-12-22 09:00:00,BMFBOVESPA:USIM5,14.86948193 +200711,2010-12-23 09:00:00,BMFBOVESPA:USIM5,14.76827526 +200712,2010-12-27 09:00:00,BMFBOVESPA:USIM5,14.55807995 +200713,2010-12-28 09:00:00,BMFBOVESPA:USIM5,14.2544607 +200714,2010-12-29 09:00:00,BMFBOVESPA:USIM5,14.6515 +200715,2010-12-30 09:00:00,BMFBOVESPA:USIM5,14.91042981 +200716,2011-01-03 09:00:00,BMFBOVESPA:USIM5,15.08344193 +200717,2011-01-04 09:00:00,BMFBOVESPA:USIM5,15.6811182 +200718,2011-01-05 09:00:00,BMFBOVESPA:USIM5,16.04286837 +200719,2011-01-06 09:00:00,BMFBOVESPA:USIM5,15.9249061 +200720,2011-01-07 09:00:00,BMFBOVESPA:USIM5,16.20015139 +200721,2011-01-10 09:00:00,BMFBOVESPA:USIM5,15.96422607 +200722,2011-01-11 09:00:00,BMFBOVESPA:USIM5,16.25520045 +200723,2011-01-12 09:00:00,BMFBOVESPA:USIM5,16.43607593 +200724,2011-01-13 09:00:00,BMFBOVESPA:USIM5,15.95636349 +200725,2011-01-14 09:00:00,BMFBOVESPA:USIM5,16.00354761 +200726,2011-01-17 09:00:00,BMFBOVESPA:USIM5,15.87772198 +200727,2011-01-18 09:00:00,BMFBOVESPA:USIM5,15.67325326 +200728,2011-01-19 09:00:00,BMFBOVESPA:USIM5,15.30363737 +200729,2011-01-20 09:00:00,BMFBOVESPA:USIM5,15.57101851 +200730,2011-01-21 09:00:00,BMFBOVESPA:USIM5,15.53169854 +200731,2011-01-24 09:00:00,BMFBOVESPA:USIM5,15.33509476 +200732,2011-01-26 09:00:00,BMFBOVESPA:USIM5,14.87110984 +200733,2011-01-27 09:00:00,BMFBOVESPA:USIM5,14.86324569 +200734,2011-01-28 09:00:00,BMFBOVESPA:USIM5,14.70596346 +200735,2011-01-31 09:00:00,BMFBOVESPA:USIM5,15.28004571 +200736,2011-02-01 09:00:00,BMFBOVESPA:USIM5,15.83839965 +200737,2011-02-02 09:00:00,BMFBOVESPA:USIM5,15.17781095 +200738,2011-02-03 09:00:00,BMFBOVESPA:USIM5,15.31150152 +200739,2011-02-04 09:00:00,BMFBOVESPA:USIM5,14.90256724 +200740,2011-02-07 09:00:00,BMFBOVESPA:USIM5,14.96548045 +200741,2011-02-08 09:00:00,BMFBOVESPA:USIM5,15.13849098 +200742,2011-02-09 09:00:00,BMFBOVESPA:USIM5,14.76887667 +200743,2011-02-10 09:00:00,BMFBOVESPA:USIM5,15.02052872 +200744,2011-02-11 09:00:00,BMFBOVESPA:USIM5,14.98120717 +200745,2011-02-14 09:00:00,BMFBOVESPA:USIM5,14.89470308 +200746,2011-02-15 09:00:00,BMFBOVESPA:USIM5,14.7846034 +200747,2011-02-16 09:00:00,BMFBOVESPA:USIM5,15.48451442 +200748,2011-02-17 09:00:00,BMFBOVESPA:USIM5,15.96422607 +200749,2011-02-18 09:00:00,BMFBOVESPA:USIM5,16.53831068 +200750,2011-02-21 10:00:00,BMFBOVESPA:USIM5,16.18442309 +200751,2011-02-22 10:00:00,BMFBOVESPA:USIM5,15.76762229 +200752,2011-02-23 10:00:00,BMFBOVESPA:USIM5,15.2171325 +200753,2011-02-24 10:00:00,BMFBOVESPA:USIM5,14.69809931 +200754,2011-02-25 10:00:00,BMFBOVESPA:USIM5,14.74528343 +200755,2011-02-28 10:00:00,BMFBOVESPA:USIM5,14.94188721 +200756,2011-03-01 10:00:00,BMFBOVESPA:USIM5,14.39139584 +200757,2011-03-02 10:00:00,BMFBOVESPA:USIM5,14.90256724 +200758,2011-03-03 10:00:00,BMFBOVESPA:USIM5,15.76762229 +200759,2011-03-04 10:00:00,BMFBOVESPA:USIM5,16.35743363 +200760,2011-03-09 10:00:00,BMFBOVESPA:USIM5,16.23947215 +200761,2011-03-10 10:00:00,BMFBOVESPA:USIM5,15.83839965 +200762,2011-03-11 10:00:00,BMFBOVESPA:USIM5,16.5697665 +200763,2011-03-14 10:00:00,BMFBOVESPA:USIM5,16.9236533 +200764,2011-03-15 10:00:00,BMFBOVESPA:USIM5,16.70345707 +200765,2011-03-16 10:00:00,BMFBOVESPA:USIM5,16.55403741 +200766,2011-03-17 10:00:00,BMFBOVESPA:USIM5,16.43607593 +200767,2011-03-18 10:00:00,BMFBOVESPA:USIM5,16.57763065 +200768,2011-03-21 10:00:00,BMFBOVESPA:USIM5,16.168694 +200769,2011-03-22 10:00:00,BMFBOVESPA:USIM5,16.22462619 +200770,2011-03-23 10:00:00,BMFBOVESPA:USIM5,16.21670322 +200771,2011-03-24 10:00:00,BMFBOVESPA:USIM5,15.91566114 +200772,2011-03-25 10:00:00,BMFBOVESPA:USIM5,15.41656296 +200773,2011-03-28 10:00:00,BMFBOVESPA:USIM5,15.11552089 +200774,2011-03-29 10:00:00,BMFBOVESPA:USIM5,15.26604232 +200775,2011-03-30 10:00:00,BMFBOVESPA:USIM5,15.53539726 +200776,2011-03-31 10:00:00,BMFBOVESPA:USIM5,15.646307 +200777,2011-04-01 10:00:00,BMFBOVESPA:USIM5,15.74929455 +200778,2011-04-04 10:00:00,BMFBOVESPA:USIM5,15.75721674 +200779,2011-04-05 10:00:00,BMFBOVESPA:USIM5,15.76513971 +200780,2011-04-06 10:00:00,BMFBOVESPA:USIM5,15.63838482 +200781,2011-04-07 10:00:00,BMFBOVESPA:USIM5,15.66215136 +200782,2011-04-08 10:00:00,BMFBOVESPA:USIM5,15.62253966 +200783,2011-04-11 10:00:00,BMFBOVESPA:USIM5,15.07591077 +200784,2011-04-12 10:00:00,BMFBOVESPA:USIM5,14.6560344 +200785,2011-04-13 10:00:00,BMFBOVESPA:USIM5,14.11732611 +200786,2011-04-14 10:00:00,BMFBOVESPA:USIM5,13.87173851 +200787,2011-04-15 10:00:00,BMFBOVESPA:USIM5,13.96680388 +200788,2011-04-18 10:00:00,BMFBOVESPA:USIM5,13.58654 +200789,2011-04-19 10:00:00,BMFBOVESPA:USIM5,13.66576181 +200790,2011-04-20 10:00:00,BMFBOVESPA:USIM5,13.78459452 +200791,2011-04-25 10:00:00,BMFBOVESPA:USIM5,13.82420621 +200792,2011-04-26 10:00:00,BMFBOVESPA:USIM5,13.78459452 +200793,2011-04-27 10:00:00,BMFBOVESPA:USIM5,13.23004266 +200794,2011-04-28 10:00:00,BMFBOVESPA:USIM5,12.83393362 +200795,2011-04-29 10:00:00,BMFBOVESPA:USIM5,12.79432192 +200796,2011-05-02 10:00:00,BMFBOVESPA:USIM5,12.34275762 +200797,2011-05-03 10:00:00,BMFBOVESPA:USIM5,11.90703768 +200798,2011-05-04 10:00:00,BMFBOVESPA:USIM5,11.88327114 +200799,2011-05-05 10:00:00,BMFBOVESPA:USIM5,11.97833731 +200800,2011-05-06 10:00:00,BMFBOVESPA:USIM5,12.20015837 +200801,2011-05-09 10:00:00,BMFBOVESPA:USIM5,11.90703768 +200802,2011-05-10 10:00:00,BMFBOVESPA:USIM5,12.07340348 +200803,2011-05-11 10:00:00,BMFBOVESPA:USIM5,12.04171475 +200804,2011-05-12 10:00:00,BMFBOVESPA:USIM5,12.05755911 +200805,2011-05-13 10:00:00,BMFBOVESPA:USIM5,11.9387264 +200806,2011-05-16 10:00:00,BMFBOVESPA:USIM5,11.78028279 +200807,2011-05-17 10:00:00,BMFBOVESPA:USIM5,12.04171475 +200808,2011-05-18 10:00:00,BMFBOVESPA:USIM5,11.97833731 +200809,2011-05-19 10:00:00,BMFBOVESPA:USIM5,11.86742678 +200810,2011-05-20 10:00:00,BMFBOVESPA:USIM5,11.68521662 +200811,2011-05-23 10:00:00,BMFBOVESPA:USIM5,11.4871621 +200812,2011-05-24 10:00:00,BMFBOVESPA:USIM5,11.45547338 +200813,2011-05-25 10:00:00,BMFBOVESPA:USIM5,11.4475512 +200814,2011-05-26 10:00:00,BMFBOVESPA:USIM5,11.80404933 +200815,2011-05-27 10:00:00,BMFBOVESPA:USIM5,11.81989369 +200816,2011-05-30 10:00:00,BMFBOVESPA:USIM5,11.72482752 +200817,2011-05-31 10:00:00,BMFBOVESPA:USIM5,12.00210385 +200818,2011-06-01 10:00:00,BMFBOVESPA:USIM5,11.71690534 +200819,2011-06-02 10:00:00,BMFBOVESPA:USIM5,12.11301438 +200820,2011-06-03 10:00:00,BMFBOVESPA:USIM5,11.9387264 +200821,2011-06-06 10:00:00,BMFBOVESPA:USIM5,11.4475512 +200822,2011-06-07 10:00:00,BMFBOVESPA:USIM5,11.29702976 +200823,2011-06-08 10:00:00,BMFBOVESPA:USIM5,11.17027487 +200824,2011-06-09 10:00:00,BMFBOVESPA:USIM5,11.33664066 +200825,2011-06-10 10:00:00,BMFBOVESPA:USIM5,11.10689742 +200826,2011-06-13 10:00:00,BMFBOVESPA:USIM5,10.92468727 +200827,2011-06-14 10:00:00,BMFBOVESPA:USIM5,11.01183125 +200828,2011-06-15 10:00:00,BMFBOVESPA:USIM5,10.77416583 +200829,2011-06-16 10:00:00,BMFBOVESPA:USIM5,10.53650041 +200830,2011-06-17 10:00:00,BMFBOVESPA:USIM5,10.47312296 +200831,2011-06-20 10:00:00,BMFBOVESPA:USIM5,10.35429025 +200832,2011-06-21 10:00:00,BMFBOVESPA:USIM5,10.54442259 +200833,2011-06-22 10:00:00,BMFBOVESPA:USIM5,10.42558988 +200834,2011-06-24 10:00:00,BMFBOVESPA:USIM5,10.24337972 +200835,2011-06-27 10:00:00,BMFBOVESPA:USIM5,10.28299062 +200836,2011-06-28 10:00:00,BMFBOVESPA:USIM5,10.44143424 +200837,2011-06-29 10:00:00,BMFBOVESPA:USIM5,10.94053163 +200838,2011-06-30 10:00:00,BMFBOVESPA:USIM5,10.85338764 +200839,2011-07-01 10:00:00,BMFBOVESPA:USIM5,11.01975343 +200840,2011-07-04 10:00:00,BMFBOVESPA:USIM5,11.26534104 +200841,2011-07-05 10:00:00,BMFBOVESPA:USIM5,11.0752087 +200842,2011-07-06 10:00:00,BMFBOVESPA:USIM5,10.93260945 +200843,2011-07-07 10:00:00,BMFBOVESPA:USIM5,10.65533312 +200844,2011-07-08 10:00:00,BMFBOVESPA:USIM5,10.64741094 +200845,2011-07-11 10:00:00,BMFBOVESPA:USIM5,10.20376882 +200846,2011-07-12 10:00:00,BMFBOVESPA:USIM5,9.79181542 +200847,2011-07-13 10:00:00,BMFBOVESPA:USIM5,9.87103722 +200848,2011-07-14 10:00:00,BMFBOVESPA:USIM5,9.70467143 +200849,2011-07-15 10:00:00,BMFBOVESPA:USIM5,9.47492819 +200850,2011-07-18 10:00:00,BMFBOVESPA:USIM5,9.26895149 +200851,2011-07-19 10:00:00,BMFBOVESPA:USIM5,9.22934058 +200852,2011-07-20 10:00:00,BMFBOVESPA:USIM5,9.17388532 +200853,2011-07-21 10:00:00,BMFBOVESPA:USIM5,9.53830563 +200854,2011-07-22 10:00:00,BMFBOVESPA:USIM5,9.21349622 +200855,2011-07-25 10:00:00,BMFBOVESPA:USIM5,9.08674133 +200856,2011-07-26 10:00:00,BMFBOVESPA:USIM5,8.75400974 +200857,2011-07-27 10:00:00,BMFBOVESPA:USIM5,8.73816538 +200858,2011-07-28 10:00:00,BMFBOVESPA:USIM5,8.90453117 +200859,2011-07-29 10:00:00,BMFBOVESPA:USIM5,8.83323155 +200860,2011-08-01 10:00:00,BMFBOVESPA:USIM5,8.57179958 +200861,2011-08-02 10:00:00,BMFBOVESPA:USIM5,8.66686575 +200862,2011-08-03 10:00:00,BMFBOVESPA:USIM5,8.49257777 +200863,2011-08-04 10:00:00,BMFBOVESPA:USIM5,8.00932475 +200864,2011-08-05 10:00:00,BMFBOVESPA:USIM5,8.47673341 +200865,2011-08-08 10:00:00,BMFBOVESPA:USIM5,7.96179166 +200866,2011-08-09 10:00:00,BMFBOVESPA:USIM5,8.3182898 +200867,2011-08-10 10:00:00,BMFBOVESPA:USIM5,8.61141048 +200868,2011-08-11 10:00:00,BMFBOVESPA:USIM5,9.74428233 +200869,2011-08-12 10:00:00,BMFBOVESPA:USIM5,10.65533312 +200870,2011-08-15 10:00:00,BMFBOVESPA:USIM5,10.211691 +200871,2011-08-16 10:00:00,BMFBOVESPA:USIM5,9.96610339 +200872,2011-08-17 10:00:00,BMFBOVESPA:USIM5,10.10078047 +200873,2011-08-18 10:00:00,BMFBOVESPA:USIM5,9.66506052 +200874,2011-08-19 10:00:00,BMFBOVESPA:USIM5,9.71259361 +200875,2011-08-22 10:00:00,BMFBOVESPA:USIM5,10.06116956 +200876,2011-08-23 10:00:00,BMFBOVESPA:USIM5,10.69494402 +200877,2011-08-24 10:00:00,BMFBOVESPA:USIM5,10.48896732 +200878,2011-08-25 10:00:00,BMFBOVESPA:USIM5,10.06909174 +200879,2011-08-26 10:00:00,BMFBOVESPA:USIM5,9.70467143 +200880,2011-08-29 10:00:00,BMFBOVESPA:USIM5,9.52246127 +200881,2011-08-30 10:00:00,BMFBOVESPA:USIM5,9.4273951 +200882,2011-08-31 10:00:00,BMFBOVESPA:USIM5,9.50661691 +200883,2011-09-01 10:00:00,BMFBOVESPA:USIM5,9.58583872 +200884,2011-09-02 10:00:00,BMFBOVESPA:USIM5,9.18972968 +200885,2011-09-05 10:00:00,BMFBOVESPA:USIM5,8.89660899 +200886,2011-09-06 10:00:00,BMFBOVESPA:USIM5,9.28479585 +200887,2011-09-08 10:00:00,BMFBOVESPA:USIM5,9.46700601 +200888,2011-09-09 10:00:00,BMFBOVESPA:USIM5,9.46700601 +200889,2011-09-12 10:00:00,BMFBOVESPA:USIM5,9.26895149 +200890,2011-09-13 10:00:00,BMFBOVESPA:USIM5,9.26895149 +200891,2011-09-14 10:00:00,BMFBOVESPA:USIM5,9.5937609 +200892,2011-09-15 10:00:00,BMFBOVESPA:USIM5,9.61752744 +200893,2011-09-16 10:00:00,BMFBOVESPA:USIM5,9.73636015 +200894,2011-09-19 10:00:00,BMFBOVESPA:USIM5,9.92649249 +200895,2011-09-20 10:00:00,BMFBOVESPA:USIM5,9.56207217 +200896,2011-09-21 10:00:00,BMFBOVESPA:USIM5,9.72843797 +200897,2011-09-22 10:00:00,BMFBOVESPA:USIM5,9.34025111 +200898,2011-09-23 10:00:00,BMFBOVESPA:USIM5,9.18972968 +200899,2011-09-26 10:00:00,BMFBOVESPA:USIM5,9.09466351 +200900,2011-09-27 10:00:00,BMFBOVESPA:USIM5,9.07881915 +200901,2011-09-28 10:00:00,BMFBOVESPA:USIM5,8.87284245 +200902,2011-09-29 10:00:00,BMFBOVESPA:USIM5,8.63517703 +200903,2011-09-30 10:00:00,BMFBOVESPA:USIM5,8.33413416 +200904,2011-10-03 10:00:00,BMFBOVESPA:USIM5,8.12815746 +200905,2011-10-04 10:00:00,BMFBOVESPA:USIM5,8.09646873 +200906,2011-10-05 10:00:00,BMFBOVESPA:USIM5,8.21530145 +200907,2011-10-06 10:00:00,BMFBOVESPA:USIM5,8.38166724 +200908,2011-10-07 10:00:00,BMFBOVESPA:USIM5,8.23906799 +200909,2011-10-10 10:00:00,BMFBOVESPA:USIM5,8.71439883 +200910,2011-10-11 10:00:00,BMFBOVESPA:USIM5,8.5638774 +200911,2011-10-13 10:00:00,BMFBOVESPA:USIM5,8.57179958 +200912,2011-10-14 10:00:00,BMFBOVESPA:USIM5,8.82530936 +200913,2011-10-17 09:00:00,BMFBOVESPA:USIM5,8.41335597 +200914,2011-10-18 09:00:00,BMFBOVESPA:USIM5,8.66686575 +200915,2011-10-19 09:00:00,BMFBOVESPA:USIM5,8.44504469 +200916,2011-10-20 09:00:00,BMFBOVESPA:USIM5,8.50049995 +200917,2011-10-21 09:00:00,BMFBOVESPA:USIM5,8.91245335 +200918,2011-10-24 09:00:00,BMFBOVESPA:USIM5,9.30856239 +200919,2011-10-25 09:00:00,BMFBOVESPA:USIM5,9.26895149 +200920,2011-10-26 09:00:00,BMFBOVESPA:USIM5,9.33232893 +200921,2011-10-27 09:00:00,BMFBOVESPA:USIM5,9.90272595 +200922,2011-10-28 09:00:00,BMFBOVESPA:USIM5,9.78389324 +200923,2011-10-31 09:00:00,BMFBOVESPA:USIM5,9.34817329 +200924,2011-11-01 09:00:00,BMFBOVESPA:USIM5,9.11050787 +200925,2011-11-03 09:00:00,BMFBOVESPA:USIM5,9.18972968 +200926,2011-11-04 09:00:00,BMFBOVESPA:USIM5,9.40362856 +200927,2011-11-07 09:00:00,BMFBOVESPA:USIM5,9.3877842 +200928,2011-11-08 09:00:00,BMFBOVESPA:USIM5,9.53038345 +200929,2011-11-09 09:00:00,BMFBOVESPA:USIM5,9.3877842 +200930,2011-11-10 09:00:00,BMFBOVESPA:USIM5,9.48285037 +200931,2011-11-11 09:00:00,BMFBOVESPA:USIM5,9.82350414 +200932,2011-11-14 09:00:00,BMFBOVESPA:USIM5,9.54622781 +200933,2011-11-16 09:00:00,BMFBOVESPA:USIM5,9.49869473 +200934,2011-11-17 09:00:00,BMFBOVESPA:USIM5,9.44323946 +200935,2011-11-18 09:00:00,BMFBOVESPA:USIM5,9.49077255 +200936,2011-11-21 09:00:00,BMFBOVESPA:USIM5,9.40362856 +200937,2011-11-22 09:00:00,BMFBOVESPA:USIM5,9.11843005 +200938,2011-11-23 09:00:00,BMFBOVESPA:USIM5,8.62725485 +200939,2011-11-24 09:00:00,BMFBOVESPA:USIM5,8.32621198 +200940,2011-11-25 09:00:00,BMFBOVESPA:USIM5,8.3975116 +200941,2011-11-28 09:00:00,BMFBOVESPA:USIM5,8.63517703 +200942,2011-11-29 09:00:00,BMFBOVESPA:USIM5,8.08854655 +200943,2011-11-30 09:00:00,BMFBOVESPA:USIM5,8.20737927 +200944,2011-12-01 09:00:00,BMFBOVESPA:USIM5,8.43712251 +200945,2011-12-02 09:00:00,BMFBOVESPA:USIM5,8.41335597 +200946,2011-12-05 09:00:00,BMFBOVESPA:USIM5,8.63517703 +200947,2011-12-06 09:00:00,BMFBOVESPA:USIM5,8.80154282 +200948,2011-12-07 09:00:00,BMFBOVESPA:USIM5,8.49257777 +200949,2011-12-08 09:00:00,BMFBOVESPA:USIM5,8.27075671 +200950,2011-12-09 09:00:00,BMFBOVESPA:USIM5,8.31036762 +200951,2011-12-12 09:00:00,BMFBOVESPA:USIM5,8.12023528 +200952,2011-12-13 09:00:00,BMFBOVESPA:USIM5,8.06478001 +200953,2011-12-14 09:00:00,BMFBOVESPA:USIM5,8.06478001 +200954,2011-12-15 09:00:00,BMFBOVESPA:USIM5,8.03309129 +200955,2011-12-16 09:00:00,BMFBOVESPA:USIM5,7.92218076 +200956,2011-12-19 09:00:00,BMFBOVESPA:USIM5,7.77165932 +200957,2011-12-20 09:00:00,BMFBOVESPA:USIM5,7.96971384 +200958,2011-12-21 09:00:00,BMFBOVESPA:USIM5,8.13607964 +200959,2011-12-22 09:00:00,BMFBOVESPA:USIM5,8.21530145 +200960,2011-12-23 09:00:00,BMFBOVESPA:USIM5,8.30244543 +200961,2011-12-26 09:00:00,BMFBOVESPA:USIM5,8.28660107 +200962,2011-12-27 09:00:00,BMFBOVESPA:USIM5,8.3975116 +200963,2011-12-28 09:00:00,BMFBOVESPA:USIM5,8.19945708 +200964,2011-12-29 09:00:00,BMFBOVESPA:USIM5,8.04101347 +200965,2012-01-02 09:00:00,BMFBOVESPA:USIM5,8.34205634 +200966,2012-01-03 09:00:00,BMFBOVESPA:USIM5,8.57179958 +200967,2012-01-04 09:00:00,BMFBOVESPA:USIM5,8.38958942 +200968,2012-01-05 09:00:00,BMFBOVESPA:USIM5,8.23114581 +200969,2012-01-06 09:00:00,BMFBOVESPA:USIM5,8.23906799 +200970,2012-01-09 09:00:00,BMFBOVESPA:USIM5,8.38958942 +200971,2012-01-10 09:00:00,BMFBOVESPA:USIM5,8.66686575 +200972,2012-01-11 09:00:00,BMFBOVESPA:USIM5,8.7698541 +200973,2012-01-12 09:00:00,BMFBOVESPA:USIM5,8.9758308 +200974,2012-01-13 09:00:00,BMFBOVESPA:USIM5,8.68271011 +200975,2012-01-16 09:00:00,BMFBOVESPA:USIM5,8.81738718 +200976,2012-01-17 09:00:00,BMFBOVESPA:USIM5,8.75400974 +200977,2012-01-18 09:00:00,BMFBOVESPA:USIM5,8.84115373 +200978,2012-01-19 09:00:00,BMFBOVESPA:USIM5,8.73816538 +200979,2012-01-20 09:00:00,BMFBOVESPA:USIM5,9.09466351 +200980,2012-01-23 09:00:00,BMFBOVESPA:USIM5,9.24518494 +200981,2012-01-24 09:00:00,BMFBOVESPA:USIM5,9.22934058 +200982,2012-01-26 09:00:00,BMFBOVESPA:USIM5,9.18972968 +200983,2012-01-27 09:00:00,BMFBOVESPA:USIM5,9.27687367 +200984,2012-01-30 09:00:00,BMFBOVESPA:USIM5,9.24518494 +200985,2012-01-31 09:00:00,BMFBOVESPA:USIM5,9.28479585 +200986,2012-02-01 09:00:00,BMFBOVESPA:USIM5,9.34025111 +200987,2012-02-02 09:00:00,BMFBOVESPA:USIM5,9.27687367 +200988,2012-02-03 09:00:00,BMFBOVESPA:USIM5,9.50661691 +200989,2012-02-06 09:00:00,BMFBOVESPA:USIM5,9.47492819 +200990,2012-02-07 09:00:00,BMFBOVESPA:USIM5,9.64129398 +200991,2012-02-08 09:00:00,BMFBOVESPA:USIM5,9.6333718 +200992,2012-02-09 09:00:00,BMFBOVESPA:USIM5,9.82350414 +200993,2012-02-10 09:00:00,BMFBOVESPA:USIM5,9.3877842 +200994,2012-02-13 09:00:00,BMFBOVESPA:USIM5,9.65713834 +200995,2012-02-14 09:00:00,BMFBOVESPA:USIM5,9.49869473 +200996,2012-02-15 09:00:00,BMFBOVESPA:USIM5,9.47492819 +200997,2012-02-16 09:00:00,BMFBOVESPA:USIM5,9.41947292 +200998,2012-02-17 09:00:00,BMFBOVESPA:USIM5,9.49077255 +200999,2012-02-22 09:00:00,BMFBOVESPA:USIM5,9.49869473 +201000,2012-02-23 09:00:00,BMFBOVESPA:USIM5,9.40362856 +201001,2012-02-24 09:00:00,BMFBOVESPA:USIM5,9.39570638 +201002,2012-02-27 10:00:00,BMFBOVESPA:USIM5,9.26102931 +201003,2012-02-28 10:00:00,BMFBOVESPA:USIM5,9.30856239 +201004,2012-02-29 10:00:00,BMFBOVESPA:USIM5,9.22934058 +201005,2012-03-01 10:00:00,BMFBOVESPA:USIM5,9.43531728 +201006,2012-03-02 10:00:00,BMFBOVESPA:USIM5,9.64921616 +201007,2012-03-05 10:00:00,BMFBOVESPA:USIM5,9.91857031 +201008,2012-03-06 10:00:00,BMFBOVESPA:USIM5,9.62544962 +201009,2012-03-07 10:00:00,BMFBOVESPA:USIM5,9.41155074 +201010,2012-03-08 10:00:00,BMFBOVESPA:USIM5,9.51453909 +201011,2012-03-09 10:00:00,BMFBOVESPA:USIM5,9.51453909 +201012,2012-03-12 10:00:00,BMFBOVESPA:USIM5,9.64129398 +201013,2012-03-13 10:00:00,BMFBOVESPA:USIM5,10.07701392 +201014,2012-03-14 10:00:00,BMFBOVESPA:USIM5,10.60780003 +201015,2012-03-15 10:00:00,BMFBOVESPA:USIM5,10.71871057 +201016,2012-03-16 10:00:00,BMFBOVESPA:USIM5,10.78208801 +201017,2012-03-19 10:00:00,BMFBOVESPA:USIM5,10.869232 +201018,2012-03-20 10:00:00,BMFBOVESPA:USIM5,10.87452795 +201019,2012-03-21 10:00:00,BMFBOVESPA:USIM5,10.44401145 +201020,2012-03-22 10:00:00,BMFBOVESPA:USIM5,10.30847848 +201021,2012-03-23 10:00:00,BMFBOVESPA:USIM5,10.44401145 +201022,2012-03-26 10:00:00,BMFBOVESPA:USIM5,10.32442353 +201023,2012-03-27 10:00:00,BMFBOVESPA:USIM5,9.72648395 +201024,2012-03-28 10:00:00,BMFBOVESPA:USIM5,9.57500592 +201025,2012-03-29 10:00:00,BMFBOVESPA:USIM5,9.58297845 +201026,2012-03-30 10:00:00,BMFBOVESPA:USIM5,9.57500592 +201027,2012-04-02 10:00:00,BMFBOVESPA:USIM5,9.83809934 +201028,2012-04-03 10:00:00,BMFBOVESPA:USIM5,9.63878614 +201029,2012-04-04 10:00:00,BMFBOVESPA:USIM5,9.62284108 +201030,2012-04-05 10:00:00,BMFBOVESPA:USIM5,9.60689603 +201031,2012-04-09 10:00:00,BMFBOVESPA:USIM5,9.47933558 +201032,2012-04-10 10:00:00,BMFBOVESPA:USIM5,9.2561048 +201033,2012-04-11 10:00:00,BMFBOVESPA:USIM5,9.12057183 +201034,2012-04-12 10:00:00,BMFBOVESPA:USIM5,9.07273666 +201035,2012-04-13 10:00:00,BMFBOVESPA:USIM5,8.96112127 +201036,2012-04-16 10:00:00,BMFBOVESPA:USIM5,8.98503886 +201037,2012-04-17 10:00:00,BMFBOVESPA:USIM5,9.32785755 +201038,2012-04-18 10:00:00,BMFBOVESPA:USIM5,9.54311581 +201039,2012-04-19 10:00:00,BMFBOVESPA:USIM5,9.34380261 +201040,2012-04-20 10:00:00,BMFBOVESPA:USIM5,9.28799492 +201041,2012-04-23 10:00:00,BMFBOVESPA:USIM5,9.05679161 +201042,2012-04-24 10:00:00,BMFBOVESPA:USIM5,8.9690938 +201043,2012-04-25 10:00:00,BMFBOVESPA:USIM5,8.98503886 +201044,2012-04-26 10:00:00,BMFBOVESPA:USIM5,8.88936852 +201045,2012-04-27 10:00:00,BMFBOVESPA:USIM5,8.78572566 +201046,2012-04-30 10:00:00,BMFBOVESPA:USIM5,8.70600038 +201047,2012-05-02 10:00:00,BMFBOVESPA:USIM5,8.76180808 +201048,2012-05-03 10:00:00,BMFBOVESPA:USIM5,8.61033005 +201049,2012-05-04 10:00:00,BMFBOVESPA:USIM5,8.17184102 +201050,2012-05-07 10:00:00,BMFBOVESPA:USIM5,8.13197838 +201051,2012-05-08 10:00:00,BMFBOVESPA:USIM5,8.11603333 +201052,2012-05-09 10:00:00,BMFBOVESPA:USIM5,8.11603333 +201053,2012-05-10 10:00:00,BMFBOVESPA:USIM5,8.25953883 +201054,2012-05-11 10:00:00,BMFBOVESPA:USIM5,8.2515663 +201055,2012-05-14 10:00:00,BMFBOVESPA:USIM5,8.00441794 +201056,2012-05-15 10:00:00,BMFBOVESPA:USIM5,7.93266519 +201057,2012-05-16 10:00:00,BMFBOVESPA:USIM5,8.01239046 +201058,2012-05-17 10:00:00,BMFBOVESPA:USIM5,7.58187396 +201059,2012-05-18 10:00:00,BMFBOVESPA:USIM5,7.48620363 +201060,2012-05-21 10:00:00,BMFBOVESPA:USIM5,7.7652421 +201061,2012-05-22 10:00:00,BMFBOVESPA:USIM5,7.58984729 +201062,2012-05-23 10:00:00,BMFBOVESPA:USIM5,7.49417616 +201063,2012-05-24 10:00:00,BMFBOVESPA:USIM5,7.3347256 +201064,2012-05-25 10:00:00,BMFBOVESPA:USIM5,7.35067065 +201065,2012-05-28 10:00:00,BMFBOVESPA:USIM5,7.39053409 +201066,2012-05-29 10:00:00,BMFBOVESPA:USIM5,7.24702779 +201067,2012-05-30 10:00:00,BMFBOVESPA:USIM5,7.09554976 +201068,2012-05-31 10:00:00,BMFBOVESPA:USIM5,6.77664865 +201069,2012-06-01 10:00:00,BMFBOVESPA:USIM5,6.66503326 +201070,2012-06-04 10:00:00,BMFBOVESPA:USIM5,6.5055827 +201071,2012-06-05 10:00:00,BMFBOVESPA:USIM5,6.20262665 +201072,2012-06-06 10:00:00,BMFBOVESPA:USIM5,5.9873684 +201073,2012-06-08 10:00:00,BMFBOVESPA:USIM5,6.1308739 +201074,2012-06-11 10:00:00,BMFBOVESPA:USIM5,6.33018709 +201075,2012-06-12 10:00:00,BMFBOVESPA:USIM5,6.22654423 +201076,2012-06-13 10:00:00,BMFBOVESPA:USIM5,6.29829698 +201077,2012-06-14 10:00:00,BMFBOVESPA:USIM5,6.20262665 +201078,2012-06-15 10:00:00,BMFBOVESPA:USIM5,5.93953323 +201079,2012-06-18 10:00:00,BMFBOVESPA:USIM5,5.61265959 +201080,2012-06-19 10:00:00,BMFBOVESPA:USIM5,5.74022003 +201081,2012-06-20 10:00:00,BMFBOVESPA:USIM5,5.61265959 +201082,2012-06-21 10:00:00,BMFBOVESPA:USIM5,5.31767606 +201083,2012-06-22 10:00:00,BMFBOVESPA:USIM5,5.17417056 +201084,2012-06-25 10:00:00,BMFBOVESPA:USIM5,4.95093978 +201085,2012-06-26 10:00:00,BMFBOVESPA:USIM5,5.1582255 +201086,2012-06-27 10:00:00,BMFBOVESPA:USIM5,4.87918703 +201087,2012-06-28 10:00:00,BMFBOVESPA:USIM5,4.82337933 +201088,2012-06-29 10:00:00,BMFBOVESPA:USIM5,5.03863759 +201089,2012-07-02 10:00:00,BMFBOVESPA:USIM5,4.98282989 +201090,2012-07-03 10:00:00,BMFBOVESPA:USIM5,5.39740134 +201091,2012-07-04 10:00:00,BMFBOVESPA:USIM5,5.57279695 +201092,2012-07-05 10:00:00,BMFBOVESPA:USIM5,5.46915409 +201093,2012-07-06 10:00:00,BMFBOVESPA:USIM5,5.24592331 +201094,2012-07-10 10:00:00,BMFBOVESPA:USIM5,4.91904967 +201095,2012-07-11 10:00:00,BMFBOVESPA:USIM5,4.86324197 +201096,2012-07-12 10:00:00,BMFBOVESPA:USIM5,5.0705277 +201097,2012-07-13 10:00:00,BMFBOVESPA:USIM5,5.05458264 +201098,2012-07-16 10:00:00,BMFBOVESPA:USIM5,4.75959911 +201099,2012-07-17 10:00:00,BMFBOVESPA:USIM5,4.74365406 +201100,2012-07-18 10:00:00,BMFBOVESPA:USIM5,4.91904967 +201101,2012-07-19 10:00:00,BMFBOVESPA:USIM5,4.90310461 +201102,2012-07-20 10:00:00,BMFBOVESPA:USIM5,4.74365406 +201103,2012-07-23 10:00:00,BMFBOVESPA:USIM5,4.55231339 +201104,2012-07-24 10:00:00,BMFBOVESPA:USIM5,4.48056064 +201105,2012-07-25 10:00:00,BMFBOVESPA:USIM5,4.5283958 +201106,2012-07-26 10:00:00,BMFBOVESPA:USIM5,4.75959911 +201107,2012-07-27 10:00:00,BMFBOVESPA:USIM5,5.28578595 +201108,2012-07-30 10:00:00,BMFBOVESPA:USIM5,5.58874201 +201109,2012-07-31 10:00:00,BMFBOVESPA:USIM5,5.88372553 +201110,2012-08-01 10:00:00,BMFBOVESPA:USIM5,5.7880552 +201111,2012-08-02 10:00:00,BMFBOVESPA:USIM5,5.77211015 +201112,2012-08-03 10:00:00,BMFBOVESPA:USIM5,6.29829698 +201113,2012-08-06 10:00:00,BMFBOVESPA:USIM5,6.7925945 +201114,2012-08-07 10:00:00,BMFBOVESPA:USIM5,6.2185717 +201115,2012-08-08 10:00:00,BMFBOVESPA:USIM5,6.57733546 +201116,2012-08-09 10:00:00,BMFBOVESPA:USIM5,6.39396811 +201117,2012-08-10 10:00:00,BMFBOVESPA:USIM5,6.39396811 +201118,2012-08-13 10:00:00,BMFBOVESPA:USIM5,6.5055827 +201119,2012-08-14 10:00:00,BMFBOVESPA:USIM5,6.40991237 +201120,2012-08-15 10:00:00,BMFBOVESPA:USIM5,6.25046181 +201121,2012-08-16 10:00:00,BMFBOVESPA:USIM5,6.40991237 +201122,2012-08-17 10:00:00,BMFBOVESPA:USIM5,6.34613215 +201123,2012-08-20 10:00:00,BMFBOVESPA:USIM5,6.39396811 +201124,2012-08-21 10:00:00,BMFBOVESPA:USIM5,6.48963765 +201125,2012-08-22 10:00:00,BMFBOVESPA:USIM5,6.88826404 +201126,2012-08-23 10:00:00,BMFBOVESPA:USIM5,6.93609921 +201127,2012-08-24 10:00:00,BMFBOVESPA:USIM5,6.7048959 +201128,2012-08-27 10:00:00,BMFBOVESPA:USIM5,6.54544534 +201129,2012-08-28 10:00:00,BMFBOVESPA:USIM5,6.52950029 +201130,2012-08-29 10:00:00,BMFBOVESPA:USIM5,6.26640687 +201131,2012-08-30 10:00:00,BMFBOVESPA:USIM5,6.28235193 +201132,2012-08-31 10:00:00,BMFBOVESPA:USIM5,6.49761018 +201133,2012-09-03 10:00:00,BMFBOVESPA:USIM5,6.53747282 +201134,2012-09-04 10:00:00,BMFBOVESPA:USIM5,6.43382995 +201135,2012-09-05 10:00:00,BMFBOVESPA:USIM5,7.58984729 +201136,2012-09-06 10:00:00,BMFBOVESPA:USIM5,7.6775443 +201137,2012-09-10 10:00:00,BMFBOVESPA:USIM5,7.74929705 +201138,2012-09-11 10:00:00,BMFBOVESPA:USIM5,7.93266519 +201139,2012-09-12 10:00:00,BMFBOVESPA:USIM5,8.57046741 +201140,2012-09-13 10:00:00,BMFBOVESPA:USIM5,9.72648395 +201141,2012-09-14 10:00:00,BMFBOVESPA:USIM5,9.49528064 +201142,2012-09-17 10:00:00,BMFBOVESPA:USIM5,9.16043447 +201143,2012-09-18 10:00:00,BMFBOVESPA:USIM5,9.168407 +201144,2012-09-19 10:00:00,BMFBOVESPA:USIM5,9.14448941 +201145,2012-09-20 10:00:00,BMFBOVESPA:USIM5,9.21624217 +201146,2012-09-21 10:00:00,BMFBOVESPA:USIM5,9.20029711 +201147,2012-09-24 10:00:00,BMFBOVESPA:USIM5,8.91328611 +201148,2012-09-25 10:00:00,BMFBOVESPA:USIM5,8.15589596 +201149,2012-09-26 10:00:00,BMFBOVESPA:USIM5,8.30737399 +201150,2012-09-27 10:00:00,BMFBOVESPA:USIM5,8.26751135 +201151,2012-09-28 10:00:00,BMFBOVESPA:USIM5,8.06819816 +201152,2012-10-01 10:00:00,BMFBOVESPA:USIM5,8.0522531 +201153,2012-10-02 10:00:00,BMFBOVESPA:USIM5,8.08414321 +201154,2012-10-03 10:00:00,BMFBOVESPA:USIM5,8.13197838 +201155,2012-10-04 10:00:00,BMFBOVESPA:USIM5,8.22764872 +201156,2012-10-05 10:00:00,BMFBOVESPA:USIM5,8.10008827 +201157,2012-10-08 10:00:00,BMFBOVESPA:USIM5,8.21170366 +201158,2012-10-09 10:00:00,BMFBOVESPA:USIM5,8.17184102 +201159,2012-10-10 10:00:00,BMFBOVESPA:USIM5,7.58187396 +201160,2012-10-11 10:00:00,BMFBOVESPA:USIM5,7.6217366 +201161,2012-10-15 10:00:00,BMFBOVESPA:USIM5,8.03630805 +201162,2012-10-16 10:00:00,BMFBOVESPA:USIM5,8.22764872 +201163,2012-10-17 10:00:00,BMFBOVESPA:USIM5,8.41101685 +201164,2012-10-18 10:00:00,BMFBOVESPA:USIM5,8.29142894 +201165,2012-10-19 10:00:00,BMFBOVESPA:USIM5,7.97252782 +201166,2012-10-22 09:00:00,BMFBOVESPA:USIM5,8.1957586 +201167,2012-10-23 09:00:00,BMFBOVESPA:USIM5,8.0522531 +201168,2012-10-24 09:00:00,BMFBOVESPA:USIM5,7.93266519 +201169,2012-10-25 09:00:00,BMFBOVESPA:USIM5,8.0522531 +201170,2012-10-26 09:00:00,BMFBOVESPA:USIM5,7.73335199 +201171,2012-10-29 09:00:00,BMFBOVESPA:USIM5,7.89280255 +201172,2012-10-30 09:00:00,BMFBOVESPA:USIM5,8.01239046 +201173,2012-10-31 09:00:00,BMFBOVESPA:USIM5,7.8210498 +201174,2012-11-01 09:00:00,BMFBOVESPA:USIM5,8.20373113 +201175,2012-11-05 09:00:00,BMFBOVESPA:USIM5,8.18778608 +201176,2012-11-06 09:00:00,BMFBOVESPA:USIM5,8.74586302 +201177,2012-11-07 09:00:00,BMFBOVESPA:USIM5,8.61033005 +201178,2012-11-08 09:00:00,BMFBOVESPA:USIM5,8.69005533 +201179,2012-11-09 09:00:00,BMFBOVESPA:USIM5,8.49871466 +201180,2012-11-12 09:00:00,BMFBOVESPA:USIM5,8.61033005 +201181,2012-11-13 09:00:00,BMFBOVESPA:USIM5,8.57843994 +201182,2012-11-14 09:00:00,BMFBOVESPA:USIM5,8.57046741 +201183,2012-11-16 09:00:00,BMFBOVESPA:USIM5,8.53060477 +201184,2012-11-19 09:00:00,BMFBOVESPA:USIM5,9.08070919 +201185,2012-11-21 09:00:00,BMFBOVESPA:USIM5,9.00895644 +201186,2012-11-22 09:00:00,BMFBOVESPA:USIM5,9.03287403 +201187,2012-11-23 09:00:00,BMFBOVESPA:USIM5,9.40758283 +201188,2012-11-26 09:00:00,BMFBOVESPA:USIM5,9.36772019 +201189,2012-11-27 09:00:00,BMFBOVESPA:USIM5,9.28799492 +201190,2012-11-28 09:00:00,BMFBOVESPA:USIM5,9.58297845 +201191,2012-11-29 09:00:00,BMFBOVESPA:USIM5,10.16497298 +201192,2012-11-30 09:00:00,BMFBOVESPA:USIM5,9.96565978 +201193,2012-12-03 09:00:00,BMFBOVESPA:USIM5,10.40414881 +201194,2012-12-04 09:00:00,BMFBOVESPA:USIM5,10.35631364 +201195,2012-12-05 09:00:00,BMFBOVESPA:USIM5,9.78229164 +201196,2012-12-06 09:00:00,BMFBOVESPA:USIM5,9.47933558 +201197,2012-12-07 09:00:00,BMFBOVESPA:USIM5,9.90985209 +201198,2012-12-10 09:00:00,BMFBOVESPA:USIM5,9.93376967 +201199,2012-12-11 09:00:00,BMFBOVESPA:USIM5,10.0852477 +201200,2012-12-12 09:00:00,BMFBOVESPA:USIM5,9.68662131 +201201,2012-12-13 09:00:00,BMFBOVESPA:USIM5,9.64675867 +201202,2012-12-14 09:00:00,BMFBOVESPA:USIM5,9.13651689 +201203,2012-12-17 09:00:00,BMFBOVESPA:USIM5,9.13651689 +201204,2012-12-18 09:00:00,BMFBOVESPA:USIM5,9.82215428 +201205,2012-12-19 09:00:00,BMFBOVESPA:USIM5,10.07727517 +201206,2012-12-20 09:00:00,BMFBOVESPA:USIM5,10.15700045 +201207,2012-12-21 09:00:00,BMFBOVESPA:USIM5,10.09322023 +201208,2012-12-26 09:00:00,BMFBOVESPA:USIM5,10.26861584 +201209,2012-12-27 09:00:00,BMFBOVESPA:USIM5,10.12511034 +201210,2012-12-28 09:00:00,BMFBOVESPA:USIM5,10.20483562 +201211,2013-01-02 09:00:00,BMFBOVESPA:USIM5,10.56359937 +201212,2013-01-03 09:00:00,BMFBOVESPA:USIM5,10.54765431 +201213,2013-01-04 09:00:00,BMFBOVESPA:USIM5,9.99754989 +201214,2013-01-07 09:00:00,BMFBOVESPA:USIM5,9.81418175 +201215,2013-01-08 09:00:00,BMFBOVESPA:USIM5,9.49528064 +201216,2013-01-09 09:00:00,BMFBOVESPA:USIM5,9.48730811 +201217,2013-01-10 09:00:00,BMFBOVESPA:USIM5,9.5989235 +201218,2013-01-11 09:00:00,BMFBOVESPA:USIM5,9.63878614 +201219,2013-01-14 09:00:00,BMFBOVESPA:USIM5,9.92579714 +201220,2013-01-15 09:00:00,BMFBOVESPA:USIM5,9.82215428 +201221,2013-01-16 09:00:00,BMFBOVESPA:USIM5,9.72648395 +201222,2013-01-17 09:00:00,BMFBOVESPA:USIM5,9.93376967 +201223,2013-01-18 09:00:00,BMFBOVESPA:USIM5,9.80620922 +201224,2013-01-21 09:00:00,BMFBOVESPA:USIM5,9.59095097 +201225,2013-01-22 09:00:00,BMFBOVESPA:USIM5,9.00895644 +201226,2013-01-23 09:00:00,BMFBOVESPA:USIM5,8.76978061 +201227,2013-01-24 09:00:00,BMFBOVESPA:USIM5,8.42696191 +201228,2013-01-28 09:00:00,BMFBOVESPA:USIM5,8.2515663 +201229,2013-01-29 09:00:00,BMFBOVESPA:USIM5,8.46682455 +201230,2013-01-30 09:00:00,BMFBOVESPA:USIM5,8.17184102 +201231,2013-01-31 09:00:00,BMFBOVESPA:USIM5,8.24359377 +201232,2013-02-01 09:00:00,BMFBOVESPA:USIM5,8.20373113 +201233,2013-02-04 09:00:00,BMFBOVESPA:USIM5,7.92469266 +201234,2013-02-05 09:00:00,BMFBOVESPA:USIM5,7.99644541 +201235,2013-02-06 09:00:00,BMFBOVESPA:USIM5,8.18778608 +201236,2013-02-07 09:00:00,BMFBOVESPA:USIM5,8.17981355 +201237,2013-02-08 09:00:00,BMFBOVESPA:USIM5,8.25953883 +201238,2013-02-13 09:00:00,BMFBOVESPA:USIM5,8.25953883 +201239,2013-02-14 09:00:00,BMFBOVESPA:USIM5,8.29142894 +201240,2013-02-15 09:00:00,BMFBOVESPA:USIM5,8.08414321 +201241,2013-02-18 10:00:00,BMFBOVESPA:USIM5,7.81307727 +201242,2013-02-19 10:00:00,BMFBOVESPA:USIM5,7.78916048 +201243,2013-02-20 10:00:00,BMFBOVESPA:USIM5,7.54998385 +201244,2013-02-21 10:00:00,BMFBOVESPA:USIM5,7.4782311 +201245,2013-02-22 10:00:00,BMFBOVESPA:USIM5,7.36661571 +201246,2013-02-25 10:00:00,BMFBOVESPA:USIM5,7.86888496 +201247,2013-02-26 10:00:00,BMFBOVESPA:USIM5,7.95658277 +201248,2013-02-27 10:00:00,BMFBOVESPA:USIM5,7.70943441 +201249,2013-02-28 10:00:00,BMFBOVESPA:USIM5,7.81307727 +201250,2013-03-01 10:00:00,BMFBOVESPA:USIM5,7.72537946 +201251,2013-03-04 10:00:00,BMFBOVESPA:USIM5,7.85293991 +201252,2013-03-05 10:00:00,BMFBOVESPA:USIM5,7.68551682 +201253,2013-03-06 10:00:00,BMFBOVESPA:USIM5,8.24359377 +201254,2013-03-07 10:00:00,BMFBOVESPA:USIM5,8.42696191 +201255,2013-03-08 10:00:00,BMFBOVESPA:USIM5,8.22764872 +201256,2013-03-11 10:00:00,BMFBOVESPA:USIM5,8.30737399 +201257,2013-03-12 10:00:00,BMFBOVESPA:USIM5,8.51465972 +201258,2013-03-13 10:00:00,BMFBOVESPA:USIM5,8.46682455 +201259,2013-03-14 10:00:00,BMFBOVESPA:USIM5,8.53060477 +201260,2013-03-15 10:00:00,BMFBOVESPA:USIM5,8.08414321 +201261,2013-03-18 10:00:00,BMFBOVESPA:USIM5,8.36318169 +201262,2013-03-19 10:00:00,BMFBOVESPA:USIM5,8.27548388 +201263,2013-03-20 10:00:00,BMFBOVESPA:USIM5,8.21170366 +201264,2013-03-21 10:00:00,BMFBOVESPA:USIM5,8.21170366 +201265,2013-03-22 10:00:00,BMFBOVESPA:USIM5,8.13995091 +201266,2013-03-25 10:00:00,BMFBOVESPA:USIM5,7.98847288 +201267,2013-03-26 10:00:00,BMFBOVESPA:USIM5,8.34723663 +201268,2013-03-27 10:00:00,BMFBOVESPA:USIM5,8.57843994 +201269,2013-03-28 10:00:00,BMFBOVESPA:USIM5,8.62627511 +201270,2013-04-01 10:00:00,BMFBOVESPA:USIM5,9.08070919 +201271,2013-04-02 10:00:00,BMFBOVESPA:USIM5,8.70600038 +201272,2013-04-03 10:00:00,BMFBOVESPA:USIM5,8.85747841 +201273,2013-04-04 10:00:00,BMFBOVESPA:USIM5,8.77775313 +201274,2013-04-05 10:00:00,BMFBOVESPA:USIM5,8.85747841 +201275,2013-04-08 10:00:00,BMFBOVESPA:USIM5,8.86545094 +201276,2013-04-09 10:00:00,BMFBOVESPA:USIM5,8.84950589 +201277,2013-04-10 10:00:00,BMFBOVESPA:USIM5,8.92923116 +201278,2013-04-11 10:00:00,BMFBOVESPA:USIM5,8.72991797 +201279,2013-04-12 10:00:00,BMFBOVESPA:USIM5,8.75383555 +201280,2013-04-15 10:00:00,BMFBOVESPA:USIM5,8.1957586 +201281,2013-04-16 10:00:00,BMFBOVESPA:USIM5,8.37115422 +201282,2013-04-17 10:00:00,BMFBOVESPA:USIM5,8.13197838 +201283,2013-04-18 10:00:00,BMFBOVESPA:USIM5,8.26751135 +201284,2013-04-19 10:00:00,BMFBOVESPA:USIM5,8.32331905 +201285,2013-04-22 10:00:00,BMFBOVESPA:USIM5,8.2515663 +201286,2013-04-23 10:00:00,BMFBOVESPA:USIM5,8.37115422 +201287,2013-04-24 10:00:00,BMFBOVESPA:USIM5,8.29142894 +201288,2013-04-25 10:00:00,BMFBOVESPA:USIM5,8.46682455 +201289,2013-04-26 10:00:00,BMFBOVESPA:USIM5,8.02036299 +201290,2013-04-29 10:00:00,BMFBOVESPA:USIM5,7.68551682 +201291,2013-04-30 10:00:00,BMFBOVESPA:USIM5,7.86091244 +201292,2013-05-02 10:00:00,BMFBOVESPA:USIM5,7.57390143 +201293,2013-05-03 10:00:00,BMFBOVESPA:USIM5,7.50214868 +201294,2013-05-06 10:00:00,BMFBOVESPA:USIM5,7.28689043 +201295,2013-05-07 10:00:00,BMFBOVESPA:USIM5,7.49417616 +201296,2013-05-08 10:00:00,BMFBOVESPA:USIM5,7.36661571 +201297,2013-05-09 10:00:00,BMFBOVESPA:USIM5,7.14338493 +201298,2013-05-10 10:00:00,BMFBOVESPA:USIM5,6.94407174 +201299,2013-05-13 10:00:00,BMFBOVESPA:USIM5,6.88029151 +201300,2013-05-14 10:00:00,BMFBOVESPA:USIM5,6.72881348 +201301,2013-05-15 10:00:00,BMFBOVESPA:USIM5,6.49761018 +201302,2013-05-16 10:00:00,BMFBOVESPA:USIM5,6.53747282 +201303,2013-05-17 10:00:00,BMFBOVESPA:USIM5,6.91218162 +201304,2013-05-20 10:00:00,BMFBOVESPA:USIM5,7.09554976 +201305,2013-05-21 10:00:00,BMFBOVESPA:USIM5,7.1354124 +201306,2013-05-22 10:00:00,BMFBOVESPA:USIM5,7.26297285 +201307,2013-05-23 10:00:00,BMFBOVESPA:USIM5,7.4224234 +201308,2013-05-24 10:00:00,BMFBOVESPA:USIM5,7.43836846 +201309,2013-05-27 10:00:00,BMFBOVESPA:USIM5,7.49417616 +201310,2013-05-28 10:00:00,BMFBOVESPA:USIM5,7.61376407 +201311,2013-05-29 10:00:00,BMFBOVESPA:USIM5,7.3347256 +201312,2013-05-31 10:00:00,BMFBOVESPA:USIM5,7.09554976 +201313,2013-06-03 10:00:00,BMFBOVESPA:USIM5,7.19919263 +201314,2013-06-04 10:00:00,BMFBOVESPA:USIM5,7.30283549 +201315,2013-06-05 10:00:00,BMFBOVESPA:USIM5,6.89623657 +201316,2013-06-06 10:00:00,BMFBOVESPA:USIM5,6.7925945 +201317,2013-06-07 10:00:00,BMFBOVESPA:USIM5,6.56936293 +201318,2013-06-10 10:00:00,BMFBOVESPA:USIM5,6.44180248 +201319,2013-06-11 10:00:00,BMFBOVESPA:USIM5,6.22654423 +201320,2013-06-12 10:00:00,BMFBOVESPA:USIM5,6.19465412 +201321,2013-06-13 10:00:00,BMFBOVESPA:USIM5,6.73678601 +201322,2013-06-14 10:00:00,BMFBOVESPA:USIM5,6.64908821 +201323,2013-06-17 10:00:00,BMFBOVESPA:USIM5,6.53747282 +201324,2013-06-18 10:00:00,BMFBOVESPA:USIM5,6.68097832 +201325,2013-06-19 10:00:00,BMFBOVESPA:USIM5,6.44180248 +201326,2013-06-20 10:00:00,BMFBOVESPA:USIM5,6.42585743 +201327,2013-06-21 10:00:00,BMFBOVESPA:USIM5,6.45774754 +201328,2013-06-24 10:00:00,BMFBOVESPA:USIM5,5.94750576 +201329,2013-06-25 10:00:00,BMFBOVESPA:USIM5,6.56936293 +201330,2013-06-26 10:00:00,BMFBOVESPA:USIM5,6.37802226 +201331,2013-06-27 10:00:00,BMFBOVESPA:USIM5,6.34613215 +201332,2013-06-28 10:00:00,BMFBOVESPA:USIM5,5.92358817 +201333,2013-07-01 10:00:00,BMFBOVESPA:USIM5,5.93953323 +201334,2013-07-02 10:00:00,BMFBOVESPA:USIM5,5.54090684 +201335,2013-07-03 10:00:00,BMFBOVESPA:USIM5,5.74022003 +201336,2013-07-04 10:00:00,BMFBOVESPA:USIM5,5.8438629 +201337,2013-07-05 10:00:00,BMFBOVESPA:USIM5,5.29375848 +201338,2013-07-08 10:00:00,BMFBOVESPA:USIM5,5.24592331 +201339,2013-07-10 10:00:00,BMFBOVESPA:USIM5,5.38145628 +201340,2013-07-11 10:00:00,BMFBOVESPA:USIM5,5.48509914 +201341,2013-07-12 10:00:00,BMFBOVESPA:USIM5,5.22200573 +201342,2013-07-15 10:00:00,BMFBOVESPA:USIM5,6.01925851 +201343,2013-07-16 10:00:00,BMFBOVESPA:USIM5,5.80400026 +201344,2013-07-17 10:00:00,BMFBOVESPA:USIM5,6.09898379 +201345,2013-07-18 10:00:00,BMFBOVESPA:USIM5,5.9873684 +201346,2013-07-19 10:00:00,BMFBOVESPA:USIM5,6.01128598 +201347,2013-07-22 10:00:00,BMFBOVESPA:USIM5,6.24248929 +201348,2013-07-23 10:00:00,BMFBOVESPA:USIM5,6.13884642 +201349,2013-07-24 10:00:00,BMFBOVESPA:USIM5,6.08303873 +201350,2013-07-25 10:00:00,BMFBOVESPA:USIM5,6.22654423 +201351,2013-07-26 10:00:00,BMFBOVESPA:USIM5,7.17527504 +201352,2013-07-29 10:00:00,BMFBOVESPA:USIM5,7.51809374 +201353,2013-07-30 10:00:00,BMFBOVESPA:USIM5,7.18324757 +201354,2013-07-31 10:00:00,BMFBOVESPA:USIM5,6.94407174 +201355,2013-08-01 10:00:00,BMFBOVESPA:USIM5,6.96001679 +201356,2013-08-02 10:00:00,BMFBOVESPA:USIM5,6.89623657 +201357,2013-08-05 10:00:00,BMFBOVESPA:USIM5,7.07960471 +201358,2013-08-06 10:00:00,BMFBOVESPA:USIM5,6.86434646 +201359,2013-08-07 10:00:00,BMFBOVESPA:USIM5,6.96798932 +201360,2013-08-08 10:00:00,BMFBOVESPA:USIM5,7.23108274 +201361,2013-08-09 10:00:00,BMFBOVESPA:USIM5,7.53403879 +201362,2013-08-12 10:00:00,BMFBOVESPA:USIM5,7.65362671 +201363,2013-08-13 10:00:00,BMFBOVESPA:USIM5,7.46228604 +201364,2013-08-14 10:00:00,BMFBOVESPA:USIM5,7.81307727 +201365,2013-08-15 10:00:00,BMFBOVESPA:USIM5,7.86091244 +201366,2013-08-16 10:00:00,BMFBOVESPA:USIM5,8.22764872 +201367,2013-08-19 10:00:00,BMFBOVESPA:USIM5,8.7378905 +201368,2013-08-20 10:00:00,BMFBOVESPA:USIM5,8.17184102 +201369,2013-08-21 10:00:00,BMFBOVESPA:USIM5,8.13197838 +201370,2013-08-22 10:00:00,BMFBOVESPA:USIM5,8.07617069 +201371,2013-08-23 10:00:00,BMFBOVESPA:USIM5,8.13197838 +201372,2013-08-26 10:00:00,BMFBOVESPA:USIM5,8.13197838 +201373,2013-08-27 10:00:00,BMFBOVESPA:USIM5,8.08414321 +201374,2013-08-28 10:00:00,BMFBOVESPA:USIM5,8.21170366 +201375,2013-08-29 10:00:00,BMFBOVESPA:USIM5,8.17184102 +201376,2013-08-30 10:00:00,BMFBOVESPA:USIM5,8.21967619 +201377,2013-09-02 10:00:00,BMFBOVESPA:USIM5,8.41101685 +201378,2013-09-03 10:00:00,BMFBOVESPA:USIM5,8.32331905 +201379,2013-09-04 10:00:00,BMFBOVESPA:USIM5,8.25953883 +201380,2013-09-05 10:00:00,BMFBOVESPA:USIM5,8.13197838 +201381,2013-09-06 10:00:00,BMFBOVESPA:USIM5,8.13995091 +201382,2013-09-09 10:00:00,BMFBOVESPA:USIM5,8.20373113 +201383,2013-09-10 10:00:00,BMFBOVESPA:USIM5,8.34723663 +201384,2013-09-11 10:00:00,BMFBOVESPA:USIM5,8.37115422 +201385,2013-09-12 10:00:00,BMFBOVESPA:USIM5,8.41101685 +201386,2013-09-13 10:00:00,BMFBOVESPA:USIM5,8.45087949 +201387,2013-09-16 10:00:00,BMFBOVESPA:USIM5,8.32331905 +201388,2013-09-17 10:00:00,BMFBOVESPA:USIM5,8.2515663 +201389,2013-09-18 10:00:00,BMFBOVESPA:USIM5,8.49074213 +201390,2013-09-19 10:00:00,BMFBOVESPA:USIM5,8.49074213 +201391,2013-09-20 10:00:00,BMFBOVESPA:USIM5,8.29142894 +201392,2013-09-23 10:00:00,BMFBOVESPA:USIM5,8.38709927 +201393,2013-09-24 10:00:00,BMFBOVESPA:USIM5,8.2515663 +201394,2013-09-25 10:00:00,BMFBOVESPA:USIM5,8.28345641 +201395,2013-09-26 10:00:00,BMFBOVESPA:USIM5,8.38709927 +201396,2013-09-27 10:00:00,BMFBOVESPA:USIM5,8.46682455 +201397,2013-09-30 10:00:00,BMFBOVESPA:USIM5,8.38709927 +201398,2013-10-01 10:00:00,BMFBOVESPA:USIM5,8.69802786 +201399,2013-10-02 10:00:00,BMFBOVESPA:USIM5,8.881396 +201400,2013-10-03 10:00:00,BMFBOVESPA:USIM5,8.77775313 +201401,2013-10-04 10:00:00,BMFBOVESPA:USIM5,8.92125864 +201402,2013-10-07 10:00:00,BMFBOVESPA:USIM5,9.08070919 +201403,2013-10-08 10:00:00,BMFBOVESPA:USIM5,9.09665425 +201404,2013-10-09 10:00:00,BMFBOVESPA:USIM5,9.04881908 +201405,2013-10-10 10:00:00,BMFBOVESPA:USIM5,8.99301139 +201406,2013-10-11 10:00:00,BMFBOVESPA:USIM5,9.27204986 +201407,2013-10-14 10:00:00,BMFBOVESPA:USIM5,9.64675867 +201408,2013-10-15 10:00:00,BMFBOVESPA:USIM5,9.67067625 +201409,2013-10-16 10:00:00,BMFBOVESPA:USIM5,9.64675867 +201410,2013-10-17 10:00:00,BMFBOVESPA:USIM5,9.05679161 +201411,2013-10-18 10:00:00,BMFBOVESPA:USIM5,8.96112127 +201412,2013-10-21 09:00:00,BMFBOVESPA:USIM5,8.92923116 +201413,2013-10-22 09:00:00,BMFBOVESPA:USIM5,9.168407 +201414,2013-10-23 09:00:00,BMFBOVESPA:USIM5,9.03287403 +201415,2013-10-24 09:00:00,BMFBOVESPA:USIM5,9.00895644 +201416,2013-10-25 09:00:00,BMFBOVESPA:USIM5,9.00895644 +201417,2013-10-28 09:00:00,BMFBOVESPA:USIM5,9.07273666 +201418,2013-10-29 09:00:00,BMFBOVESPA:USIM5,9.01692897 +201419,2013-10-30 09:00:00,BMFBOVESPA:USIM5,9.3119125 +201420,2013-10-31 09:00:00,BMFBOVESPA:USIM5,9.47136306 +201421,2013-11-01 09:00:00,BMFBOVESPA:USIM5,9.48730811 +201422,2013-11-04 09:00:00,BMFBOVESPA:USIM5,9.47136306 +201423,2013-11-05 09:00:00,BMFBOVESPA:USIM5,9.40758283 +201424,2013-11-06 09:00:00,BMFBOVESPA:USIM5,9.41555536 +201425,2013-11-07 09:00:00,BMFBOVESPA:USIM5,9.72648395 +201426,2013-11-08 09:00:00,BMFBOVESPA:USIM5,10.02944 +201427,2013-11-11 09:00:00,BMFBOVESPA:USIM5,10.03741253 +201428,2013-11-12 09:00:00,BMFBOVESPA:USIM5,10.05335759 +201429,2013-11-13 09:00:00,BMFBOVESPA:USIM5,9.98160484 +201430,2013-11-14 09:00:00,BMFBOVESPA:USIM5,10.15700045 +201431,2013-11-18 09:00:00,BMFBOVESPA:USIM5,10.44401145 +201432,2013-11-19 09:00:00,BMFBOVESPA:USIM5,10.18889056 +201433,2013-11-21 09:00:00,BMFBOVESPA:USIM5,9.83012681 +201434,2013-11-22 09:00:00,BMFBOVESPA:USIM5,9.742429 +201435,2013-11-25 09:00:00,BMFBOVESPA:USIM5,9.8859345 +201436,2013-11-26 09:00:00,BMFBOVESPA:USIM5,9.63878614 +201437,2013-11-27 09:00:00,BMFBOVESPA:USIM5,9.86998945 +201438,2013-11-28 09:00:00,BMFBOVESPA:USIM5,9.92579714 +201439,2013-11-29 09:00:00,BMFBOVESPA:USIM5,9.92579714 +201440,2013-12-02 09:00:00,BMFBOVESPA:USIM5,9.86998945 +201441,2013-12-03 09:00:00,BMFBOVESPA:USIM5,9.80620922 +201442,2013-12-04 09:00:00,BMFBOVESPA:USIM5,9.94971473 +201443,2013-12-05 09:00:00,BMFBOVESPA:USIM5,10.69913234 +201444,2013-12-06 09:00:00,BMFBOVESPA:USIM5,10.60346201 +201445,2013-12-09 09:00:00,BMFBOVESPA:USIM5,10.76291256 +201446,2013-12-10 09:00:00,BMFBOVESPA:USIM5,10.65129717 +201447,2013-12-11 09:00:00,BMFBOVESPA:USIM5,10.5715719 +201448,2013-12-12 09:00:00,BMFBOVESPA:USIM5,10.34834112 +201449,2013-12-13 09:00:00,BMFBOVESPA:USIM5,10.42009387 +201450,2013-12-16 09:00:00,BMFBOVESPA:USIM5,10.52373673 +201451,2013-12-17 09:00:00,BMFBOVESPA:USIM5,10.56359937 +201452,2013-12-18 09:00:00,BMFBOVESPA:USIM5,11.0897862 +201453,2013-12-19 09:00:00,BMFBOVESPA:USIM5,11.4884126 +201454,2013-12-20 09:00:00,BMFBOVESPA:USIM5,11.27315434 +201455,2013-12-23 09:00:00,BMFBOVESPA:USIM5,11.56016535 +201456,2013-12-26 09:00:00,BMFBOVESPA:USIM5,11.4884126 +201457,2013-12-27 09:00:00,BMFBOVESPA:USIM5,11.36085215 +201458,2013-12-30 09:00:00,BMFBOVESPA:USIM5,11.32896204 +201459,2014-01-02 09:00:00,BMFBOVESPA:USIM5,10.69913234 +201460,2014-01-03 09:00:00,BMFBOVESPA:USIM5,11.0020884 +201461,2014-01-06 09:00:00,BMFBOVESPA:USIM5,11.22531918 +201462,2014-01-07 09:00:00,BMFBOVESPA:USIM5,11.12964884 +201463,2014-01-08 09:00:00,BMFBOVESPA:USIM5,11.1455939 +201464,2014-01-09 09:00:00,BMFBOVESPA:USIM5,10.88250048 +201465,2014-01-10 09:00:00,BMFBOVESPA:USIM5,10.95425323 +201466,2014-01-13 09:00:00,BMFBOVESPA:USIM5,10.89047301 +201467,2014-01-14 09:00:00,BMFBOVESPA:USIM5,10.8585829 +201468,2014-01-15 09:00:00,BMFBOVESPA:USIM5,11.04992356 +201469,2014-01-16 09:00:00,BMFBOVESPA:USIM5,11.0897862 +201470,2014-01-17 09:00:00,BMFBOVESPA:USIM5,11.11370379 +201471,2014-01-20 09:00:00,BMFBOVESPA:USIM5,10.86655542 +201472,2014-01-21 09:00:00,BMFBOVESPA:USIM5,10.16497298 +201473,2014-01-22 09:00:00,BMFBOVESPA:USIM5,10.2287532 +201474,2014-01-23 09:00:00,BMFBOVESPA:USIM5,9.93376967 +201475,2014-01-24 09:00:00,BMFBOVESPA:USIM5,9.92579714 +201476,2014-01-27 09:00:00,BMFBOVESPA:USIM5,9.742429 +201477,2014-01-28 09:00:00,BMFBOVESPA:USIM5,9.75040153 +201478,2014-01-29 09:00:00,BMFBOVESPA:USIM5,9.82215428 +201479,2014-01-30 09:00:00,BMFBOVESPA:USIM5,9.69459383 +201480,2014-01-31 09:00:00,BMFBOVESPA:USIM5,9.48730811 +201481,2014-02-03 09:00:00,BMFBOVESPA:USIM5,9.26407733 +201482,2014-02-04 09:00:00,BMFBOVESPA:USIM5,9.55906086 +201483,2014-02-05 09:00:00,BMFBOVESPA:USIM5,9.51122569 +201484,2014-02-06 09:00:00,BMFBOVESPA:USIM5,9.84607186 +201485,2014-02-07 09:00:00,BMFBOVESPA:USIM5,9.81418175 +201486,2014-02-10 09:00:00,BMFBOVESPA:USIM5,9.31988503 +201487,2014-02-11 09:00:00,BMFBOVESPA:USIM5,9.44744547 +201488,2014-02-12 09:00:00,BMFBOVESPA:USIM5,9.6547312 +201489,2014-02-13 09:00:00,BMFBOVESPA:USIM5,9.59095097 +201490,2014-02-14 09:00:00,BMFBOVESPA:USIM5,9.20029711 +201491,2014-02-17 10:00:00,BMFBOVESPA:USIM5,8.70600038 +201492,2014-02-18 10:00:00,BMFBOVESPA:USIM5,8.02036299 +201493,2014-02-19 10:00:00,BMFBOVESPA:USIM5,8.21170366 +201494,2014-02-20 10:00:00,BMFBOVESPA:USIM5,8.49871466 +201495,2014-02-21 10:00:00,BMFBOVESPA:USIM5,8.29940147 +201496,2014-02-24 10:00:00,BMFBOVESPA:USIM5,8.12400585 +201497,2014-02-25 10:00:00,BMFBOVESPA:USIM5,7.97252782 +201498,2014-02-26 10:00:00,BMFBOVESPA:USIM5,7.93266519 +201499,2014-02-27 10:00:00,BMFBOVESPA:USIM5,8.06819816 +201500,2014-02-28 10:00:00,BMFBOVESPA:USIM5,7.78916048 +201501,2014-03-05 10:00:00,BMFBOVESPA:USIM5,7.64565418 +201502,2014-03-06 10:00:00,BMFBOVESPA:USIM5,7.6775443 +201503,2014-03-07 10:00:00,BMFBOVESPA:USIM5,7.24702779 +201504,2014-03-10 10:00:00,BMFBOVESPA:USIM5,6.95204426 +201505,2014-03-11 10:00:00,BMFBOVESPA:USIM5,6.9919077 +201506,2014-03-12 10:00:00,BMFBOVESPA:USIM5,6.7925945 +201507,2014-03-13 10:00:00,BMFBOVESPA:USIM5,6.84042887 +201508,2014-03-14 10:00:00,BMFBOVESPA:USIM5,7.19919263 +201509,2014-03-17 10:00:00,BMFBOVESPA:USIM5,7.10352229 +201510,2014-03-18 10:00:00,BMFBOVESPA:USIM5,7.39850582 +201511,2014-03-19 10:00:00,BMFBOVESPA:USIM5,7.68551682 +201512,2014-03-20 10:00:00,BMFBOVESPA:USIM5,7.57390143 +201513,2014-03-21 10:00:00,BMFBOVESPA:USIM5,7.61376407 +201514,2014-03-24 10:00:00,BMFBOVESPA:USIM5,7.73335199 +201515,2014-03-25 10:00:00,BMFBOVESPA:USIM5,7.93266519 +201516,2014-03-26 10:00:00,BMFBOVESPA:USIM5,7.86888496 +201517,2014-03-27 10:00:00,BMFBOVESPA:USIM5,8.29142894 +201518,2014-03-28 10:00:00,BMFBOVESPA:USIM5,8.22764872 +201519,2014-03-31 10:00:00,BMFBOVESPA:USIM5,8.15589596 +201520,2014-04-01 10:00:00,BMFBOVESPA:USIM5,7.92469266 +201521,2014-04-02 10:00:00,BMFBOVESPA:USIM5,8.16386849 +201522,2014-04-03 10:00:00,BMFBOVESPA:USIM5,8.02036299 +201523,2014-04-04 10:00:00,BMFBOVESPA:USIM5,8.1080608 +201524,2014-04-07 10:00:00,BMFBOVESPA:USIM5,8.13995091 +201525,2014-04-08 10:00:00,BMFBOVESPA:USIM5,7.64565418 +201526,2014-04-09 10:00:00,BMFBOVESPA:USIM5,7.16730251 +201527,2014-04-10 10:00:00,BMFBOVESPA:USIM5,7.25500032 +201528,2014-04-11 10:00:00,BMFBOVESPA:USIM5,7.41445088 +201529,2014-04-14 10:00:00,BMFBOVESPA:USIM5,7.4782311 +201530,2014-04-15 10:00:00,BMFBOVESPA:USIM5,7.18324757 +201531,2014-04-16 10:00:00,BMFBOVESPA:USIM5,7.19919263 +201532,2014-04-17 10:00:00,BMFBOVESPA:USIM5,7.44634099 +201533,2014-04-22 10:00:00,BMFBOVESPA:USIM5,7.47025857 +201534,2014-04-23 10:00:00,BMFBOVESPA:USIM5,7.57390143 +201535,2014-04-24 10:00:00,BMFBOVESPA:USIM5,7.15135746 +201536,2014-04-25 10:00:00,BMFBOVESPA:USIM5,7.17527504 +201537,2014-04-28 10:00:00,BMFBOVESPA:USIM5,7.1912209 +201538,2014-04-29 10:00:00,BMFBOVESPA:USIM5,7.1912209 +201539,2014-04-30 10:00:00,BMFBOVESPA:USIM5,6.95204426 +201540,2014-05-02 10:00:00,BMFBOVESPA:USIM5,7.16730251 +201541,2014-05-05 10:00:00,BMFBOVESPA:USIM5,7.01582449 +201542,2014-05-06 10:00:00,BMFBOVESPA:USIM5,7.01582449 +201543,2014-05-07 10:00:00,BMFBOVESPA:USIM5,6.96798932 +201544,2014-05-08 10:00:00,BMFBOVESPA:USIM5,6.99987943 +201545,2014-05-09 10:00:00,BMFBOVESPA:USIM5,6.87231898 +201546,2014-05-12 10:00:00,BMFBOVESPA:USIM5,6.94407174 +201547,2014-05-13 10:00:00,BMFBOVESPA:USIM5,6.92812668 +201548,2014-05-14 10:00:00,BMFBOVESPA:USIM5,7.03974207 +201549,2014-05-15 10:00:00,BMFBOVESPA:USIM5,7.01582449 +201550,2014-05-16 10:00:00,BMFBOVESPA:USIM5,6.92015415 +201551,2014-05-19 10:00:00,BMFBOVESPA:USIM5,6.80056623 +201552,2014-05-20 10:00:00,BMFBOVESPA:USIM5,6.5055827 +201553,2014-05-21 10:00:00,BMFBOVESPA:USIM5,6.61719809 +201554,2014-05-22 10:00:00,BMFBOVESPA:USIM5,6.67300579 +201555,2014-05-23 10:00:00,BMFBOVESPA:USIM5,6.61719809 +201556,2014-05-26 10:00:00,BMFBOVESPA:USIM5,6.63314315 +201557,2014-05-27 10:00:00,BMFBOVESPA:USIM5,6.62517062 +201558,2014-05-28 10:00:00,BMFBOVESPA:USIM5,6.5055827 +201559,2014-05-29 10:00:00,BMFBOVESPA:USIM5,6.44180248 +201560,2014-05-30 10:00:00,BMFBOVESPA:USIM5,6.29032445 +201561,2014-06-02 10:00:00,BMFBOVESPA:USIM5,6.33815962 +201562,2014-06-03 10:00:00,BMFBOVESPA:USIM5,6.32221456 +201563,2014-06-04 10:00:00,BMFBOVESPA:USIM5,6.29032445 +201564,2014-06-05 10:00:00,BMFBOVESPA:USIM5,6.29032445 +201565,2014-06-06 10:00:00,BMFBOVESPA:USIM5,6.48963765 +201566,2014-06-09 10:00:00,BMFBOVESPA:USIM5,6.60125304 +201567,2014-06-10 10:00:00,BMFBOVESPA:USIM5,6.47369259 +201568,2014-06-11 10:00:00,BMFBOVESPA:USIM5,6.52950029 +201569,2014-06-13 10:00:00,BMFBOVESPA:USIM5,6.35410468 +201570,2014-06-16 10:00:00,BMFBOVESPA:USIM5,6.29829698 +201571,2014-06-17 10:00:00,BMFBOVESPA:USIM5,6.40991237 +201572,2014-06-18 10:00:00,BMFBOVESPA:USIM5,6.54544534 +201573,2014-06-20 10:00:00,BMFBOVESPA:USIM5,6.46572007 +201574,2014-06-23 10:00:00,BMFBOVESPA:USIM5,6.51355523 +201575,2014-06-24 10:00:00,BMFBOVESPA:USIM5,6.40193984 +201576,2014-06-25 10:00:00,BMFBOVESPA:USIM5,6.40193984 +201577,2014-06-26 10:00:00,BMFBOVESPA:USIM5,6.30626951 +201578,2014-06-27 10:00:00,BMFBOVESPA:USIM5,6.04317609 +201579,2014-06-30 10:00:00,BMFBOVESPA:USIM5,6.04317609 +201580,2014-07-01 10:00:00,BMFBOVESPA:USIM5,6.17870906 +201581,2014-07-02 10:00:00,BMFBOVESPA:USIM5,6.46572007 +201582,2014-07-03 10:00:00,BMFBOVESPA:USIM5,6.64908821 +201583,2014-07-04 10:00:00,BMFBOVESPA:USIM5,6.72881348 +201584,2014-07-07 10:00:00,BMFBOVESPA:USIM5,6.73678601 +201585,2014-07-08 10:00:00,BMFBOVESPA:USIM5,6.69692337 +201586,2014-07-10 10:00:00,BMFBOVESPA:USIM5,6.62517062 +201587,2014-07-11 10:00:00,BMFBOVESPA:USIM5,6.68895084 +201588,2014-07-14 10:00:00,BMFBOVESPA:USIM5,6.8484014 +201589,2014-07-15 10:00:00,BMFBOVESPA:USIM5,7.1354124 +201590,2014-07-16 10:00:00,BMFBOVESPA:USIM5,7.17527504 +201591,2014-07-17 10:00:00,BMFBOVESPA:USIM5,6.84042887 +201592,2014-07-18 10:00:00,BMFBOVESPA:USIM5,6.66503326 +201593,2014-07-21 10:00:00,BMFBOVESPA:USIM5,6.61719809 +201594,2014-07-22 10:00:00,BMFBOVESPA:USIM5,6.47369259 +201595,2014-07-23 10:00:00,BMFBOVESPA:USIM5,6.40193984 +201596,2014-07-24 10:00:00,BMFBOVESPA:USIM5,6.25843434 +201597,2014-07-25 10:00:00,BMFBOVESPA:USIM5,6.29829698 +201598,2014-07-28 10:00:00,BMFBOVESPA:USIM5,6.48166512 +201599,2014-07-29 10:00:00,BMFBOVESPA:USIM5,6.48963765 +201600,2014-07-30 10:00:00,BMFBOVESPA:USIM5,6.35410468 +201601,2014-07-31 10:00:00,BMFBOVESPA:USIM5,6.4178849 +201602,2014-08-01 10:00:00,BMFBOVESPA:USIM5,6.45774754 +201603,2014-08-04 10:00:00,BMFBOVESPA:USIM5,6.43382995 +201604,2014-08-05 10:00:00,BMFBOVESPA:USIM5,6.4178849 +201605,2014-08-06 10:00:00,BMFBOVESPA:USIM5,6.43382995 +201606,2014-08-07 10:00:00,BMFBOVESPA:USIM5,6.38599479 +201607,2014-08-08 10:00:00,BMFBOVESPA:USIM5,6.52950029 +201608,2014-08-11 10:00:00,BMFBOVESPA:USIM5,6.72881348 +201609,2014-08-12 10:00:00,BMFBOVESPA:USIM5,6.7048959 +201610,2014-08-13 10:00:00,BMFBOVESPA:USIM5,6.57733546 +201611,2014-08-14 10:00:00,BMFBOVESPA:USIM5,6.49761018 +201612,2014-08-15 10:00:00,BMFBOVESPA:USIM5,6.53747282 +201613,2014-08-18 10:00:00,BMFBOVESPA:USIM5,6.45774754 +201614,2014-08-19 10:00:00,BMFBOVESPA:USIM5,6.44180248 +201615,2014-08-20 10:00:00,BMFBOVESPA:USIM5,6.47369259 +201616,2014-08-21 10:00:00,BMFBOVESPA:USIM5,6.44977501 +201617,2014-08-22 10:00:00,BMFBOVESPA:USIM5,6.42585743 +201618,2014-08-25 10:00:00,BMFBOVESPA:USIM5,6.58530798 +201619,2014-08-26 10:00:00,BMFBOVESPA:USIM5,6.54544534 +201620,2014-08-27 10:00:00,BMFBOVESPA:USIM5,6.68097832 +201621,2014-08-28 10:00:00,BMFBOVESPA:USIM5,6.47369259 +201622,2014-08-29 10:00:00,BMFBOVESPA:USIM5,6.44180248 +201623,2014-09-01 10:00:00,BMFBOVESPA:USIM5,6.45774754 +201624,2014-09-02 10:00:00,BMFBOVESPA:USIM5,6.69692337 +201625,2014-09-03 10:00:00,BMFBOVESPA:USIM5,7.0477146 +201626,2014-09-04 10:00:00,BMFBOVESPA:USIM5,7.02379701 +201627,2014-09-05 10:00:00,BMFBOVESPA:USIM5,6.66503326 +201628,2014-09-08 10:00:00,BMFBOVESPA:USIM5,6.49761018 +201629,2014-09-09 10:00:00,BMFBOVESPA:USIM5,6.51355523 +201630,2014-09-10 10:00:00,BMFBOVESPA:USIM5,6.29829698 +201631,2014-09-11 10:00:00,BMFBOVESPA:USIM5,6.25046181 +201632,2014-09-12 10:00:00,BMFBOVESPA:USIM5,6.37802226 +201633,2014-09-15 10:00:00,BMFBOVESPA:USIM5,6.47369259 +201634,2014-09-16 10:00:00,BMFBOVESPA:USIM5,6.37802226 +201635,2014-09-17 10:00:00,BMFBOVESPA:USIM5,6.4178849 +201636,2014-09-18 10:00:00,BMFBOVESPA:USIM5,6.53747282 +201637,2014-09-19 10:00:00,BMFBOVESPA:USIM5,6.51355523 +201638,2014-09-22 10:00:00,BMFBOVESPA:USIM5,6.29032445 +201639,2014-09-23 10:00:00,BMFBOVESPA:USIM5,6.26640687 +201640,2014-09-24 10:00:00,BMFBOVESPA:USIM5,6.20262665 +201641,2014-09-25 10:00:00,BMFBOVESPA:USIM5,6.02723104 +201642,2014-09-26 10:00:00,BMFBOVESPA:USIM5,5.67643981 +201643,2014-09-29 10:00:00,BMFBOVESPA:USIM5,5.26984089 +201644,2014-09-30 10:00:00,BMFBOVESPA:USIM5,5.07850022 +201645,2014-10-01 10:00:00,BMFBOVESPA:USIM5,5.19011561 +201646,2014-10-02 10:00:00,BMFBOVESPA:USIM5,5.13430792 +201647,2014-10-03 10:00:00,BMFBOVESPA:USIM5,5.45320903 +201648,2014-10-06 10:00:00,BMFBOVESPA:USIM5,5.46118156 +201649,2014-10-07 10:00:00,BMFBOVESPA:USIM5,5.38942881 +201650,2014-10-08 10:00:00,BMFBOVESPA:USIM5,5.18214309 +201651,2014-10-09 10:00:00,BMFBOVESPA:USIM5,5.16619803 +201652,2014-10-10 10:00:00,BMFBOVESPA:USIM5,4.91107714 +201653,2014-10-13 10:00:00,BMFBOVESPA:USIM5,4.99877495 +201654,2014-10-14 10:00:00,BMFBOVESPA:USIM5,5.0705277 +201655,2014-10-15 10:00:00,BMFBOVESPA:USIM5,4.88715956 +201656,2014-10-16 10:00:00,BMFBOVESPA:USIM5,4.68784636 +201657,2014-10-17 10:00:00,BMFBOVESPA:USIM5,4.68784636 +201658,2014-10-20 09:00:00,BMFBOVESPA:USIM5,4.68784636 +201659,2014-10-21 09:00:00,BMFBOVESPA:USIM5,4.57623097 +201660,2014-10-22 09:00:00,BMFBOVESPA:USIM5,4.70379142 +201661,2014-10-23 09:00:00,BMFBOVESPA:USIM5,4.83135186 +201662,2014-10-24 09:00:00,BMFBOVESPA:USIM5,4.95891231 +201663,2014-10-27 09:00:00,BMFBOVESPA:USIM5,4.95093978 +201664,2014-10-28 09:00:00,BMFBOVESPA:USIM5,4.74365406 +201665,2014-10-29 09:00:00,BMFBOVESPA:USIM5,4.36097272 +201666,2014-10-30 09:00:00,BMFBOVESPA:USIM5,4.2413848 +201667,2014-10-31 09:00:00,BMFBOVESPA:USIM5,4.54434086 +201668,2014-11-03 09:00:00,BMFBOVESPA:USIM5,4.46461558 +201669,2014-11-04 09:00:00,BMFBOVESPA:USIM5,4.64001119 +201670,2014-11-05 09:00:00,BMFBOVESPA:USIM5,4.63203867 +201671,2014-11-06 09:00:00,BMFBOVESPA:USIM5,4.35300019 +201672,2014-11-07 09:00:00,BMFBOVESPA:USIM5,4.56028592 +201673,2014-11-10 09:00:00,BMFBOVESPA:USIM5,4.41678041 +201674,2014-11-11 09:00:00,BMFBOVESPA:USIM5,4.28124744 +201675,2014-11-12 09:00:00,BMFBOVESPA:USIM5,4.37691778 +201676,2014-11-13 09:00:00,BMFBOVESPA:USIM5,4.20152216 +201677,2014-11-14 09:00:00,BMFBOVESPA:USIM5,4.36894525 +201678,2014-11-17 09:00:00,BMFBOVESPA:USIM5,4.06598919 +201679,2014-11-18 09:00:00,BMFBOVESPA:USIM5,3.99423644 +201680,2014-11-19 09:00:00,BMFBOVESPA:USIM5,4.00220897 +201681,2014-11-21 09:00:00,BMFBOVESPA:USIM5,4.30516503 +201682,2014-11-24 09:00:00,BMFBOVESPA:USIM5,4.39286283 +201683,2014-11-25 09:00:00,BMFBOVESPA:USIM5,4.39286283 +201684,2014-11-26 09:00:00,BMFBOVESPA:USIM5,4.08193425 +201685,2014-11-27 09:00:00,BMFBOVESPA:USIM5,4.06598919 +201686,2014-11-28 09:00:00,BMFBOVESPA:USIM5,4.14571447 +201687,2014-12-01 09:00:00,BMFBOVESPA:USIM5,3.91451116 +201688,2014-12-02 09:00:00,BMFBOVESPA:USIM5,3.87464852 +201689,2014-12-03 09:00:00,BMFBOVESPA:USIM5,3.89059358 +201690,2014-12-04 09:00:00,BMFBOVESPA:USIM5,3.94640127 +201691,2014-12-05 09:00:00,BMFBOVESPA:USIM5,4.07396172 +201692,2014-12-08 09:00:00,BMFBOVESPA:USIM5,3.91451116 +201693,2014-12-09 09:00:00,BMFBOVESPA:USIM5,3.90653863 +201694,2014-12-10 09:00:00,BMFBOVESPA:USIM5,3.73114302 +201695,2014-12-11 09:00:00,BMFBOVESPA:USIM5,3.67533533 +201696,2014-12-12 09:00:00,BMFBOVESPA:USIM5,3.44413202 +201697,2014-12-15 09:00:00,BMFBOVESPA:USIM5,3.65141774 +201698,2014-12-16 09:00:00,BMFBOVESPA:USIM5,3.94640127 +201699,2014-12-17 09:00:00,BMFBOVESPA:USIM5,4.26530239 +201700,2014-12-18 09:00:00,BMFBOVESPA:USIM5,4.02612655 +201701,2014-12-19 09:00:00,BMFBOVESPA:USIM5,4.16963205 +201702,2014-12-22 09:00:00,BMFBOVESPA:USIM5,4.16165952 +201703,2014-12-23 09:00:00,BMFBOVESPA:USIM5,4.24935733 +201704,2014-12-26 09:00:00,BMFBOVESPA:USIM5,4.10585183 +201705,2014-12-29 09:00:00,BMFBOVESPA:USIM5,4.14571447 +201706,2014-12-30 09:00:00,BMFBOVESPA:USIM5,4.02612655 +201707,2015-01-02 09:00:00,BMFBOVESPA:USIM5,3.81884083 +201708,2015-01-05 09:00:00,BMFBOVESPA:USIM5,3.58763752 +201709,2015-01-06 09:00:00,BMFBOVESPA:USIM5,3.76303313 +201710,2015-01-07 09:00:00,BMFBOVESPA:USIM5,3.98626391 +201711,2015-01-08 09:00:00,BMFBOVESPA:USIM5,3.78695072 +201712,2015-01-09 09:00:00,BMFBOVESPA:USIM5,3.63547269 +201713,2015-01-12 09:00:00,BMFBOVESPA:USIM5,3.49196719 +201714,2015-01-13 09:00:00,BMFBOVESPA:USIM5,3.36440674 +201715,2015-01-14 09:00:00,BMFBOVESPA:USIM5,3.26076388 +201716,2015-01-15 09:00:00,BMFBOVESPA:USIM5,3.26076388 +201717,2015-01-16 09:00:00,BMFBOVESPA:USIM5,3.3803518 +201718,2015-01-19 09:00:00,BMFBOVESPA:USIM5,3.26873641 +201719,2015-01-20 09:00:00,BMFBOVESPA:USIM5,3.18901113 +201720,2015-01-21 09:00:00,BMFBOVESPA:USIM5,3.25279135 +201721,2015-01-22 09:00:00,BMFBOVESPA:USIM5,3.24481882 +201722,2015-01-23 09:00:00,BMFBOVESPA:USIM5,3.1810386 +201723,2015-01-26 09:00:00,BMFBOVESPA:USIM5,3.17306607 +201724,2015-01-27 09:00:00,BMFBOVESPA:USIM5,3.10131332 +201725,2015-01-28 09:00:00,BMFBOVESPA:USIM5,2.95780782 +201726,2015-01-29 09:00:00,BMFBOVESPA:USIM5,2.83024738 +201727,2015-01-30 09:00:00,BMFBOVESPA:USIM5,2.67079682 +201728,2015-02-02 09:00:00,BMFBOVESPA:USIM5,2.77443968 +201729,2015-02-03 09:00:00,BMFBOVESPA:USIM5,2.83024738 +201730,2015-02-04 09:00:00,BMFBOVESPA:USIM5,2.79038474 +201731,2015-02-05 09:00:00,BMFBOVESPA:USIM5,2.80632979 +201732,2015-02-06 09:00:00,BMFBOVESPA:USIM5,2.82227485 +201733,2015-02-09 09:00:00,BMFBOVESPA:USIM5,3.06942321 +201734,2015-02-10 09:00:00,BMFBOVESPA:USIM5,3.0933408 +201735,2015-02-11 09:00:00,BMFBOVESPA:USIM5,3.15712102 +201736,2015-02-12 09:00:00,BMFBOVESPA:USIM5,2.91794518 +201737,2015-02-13 09:00:00,BMFBOVESPA:USIM5,2.87011002 +201738,2015-02-18 09:00:00,BMFBOVESPA:USIM5,2.98969793 +201739,2015-02-19 09:00:00,BMFBOVESPA:USIM5,3.00564299 +201740,2015-02-20 09:00:00,BMFBOVESPA:USIM5,3.24481882 +201741,2015-02-23 10:00:00,BMFBOVESPA:USIM5,3.0933408 +201742,2015-02-24 10:00:00,BMFBOVESPA:USIM5,3.10928585 +201743,2015-02-25 10:00:00,BMFBOVESPA:USIM5,3.2368463 +201744,2015-02-26 10:00:00,BMFBOVESPA:USIM5,3.21292871 +201745,2015-02-27 10:00:00,BMFBOVESPA:USIM5,3.29265399 +201746,2015-03-02 10:00:00,BMFBOVESPA:USIM5,3.30859905 +201747,2015-03-03 10:00:00,BMFBOVESPA:USIM5,3.42021444 +201748,2015-03-04 10:00:00,BMFBOVESPA:USIM5,3.53980235 +201749,2015-03-05 10:00:00,BMFBOVESPA:USIM5,3.54777488 +201750,2015-03-06 10:00:00,BMFBOVESPA:USIM5,3.5238573 +201751,2015-03-09 10:00:00,BMFBOVESPA:USIM5,3.61952763 +201752,2015-03-10 10:00:00,BMFBOVESPA:USIM5,3.61952763 +201753,2015-03-11 10:00:00,BMFBOVESPA:USIM5,3.69128038 +201754,2015-03-12 10:00:00,BMFBOVESPA:USIM5,3.70722544 +201755,2015-03-13 10:00:00,BMFBOVESPA:USIM5,3.87464852 +201756,2015-03-16 10:00:00,BMFBOVESPA:USIM5,3.89856611 +201757,2015-03-17 10:00:00,BMFBOVESPA:USIM5,4.06598919 +201758,2015-03-18 10:00:00,BMFBOVESPA:USIM5,4.04207161 +201759,2015-03-19 10:00:00,BMFBOVESPA:USIM5,4.0978793 +201760,2015-03-20 10:00:00,BMFBOVESPA:USIM5,4.05004413 +201761,2015-03-23 10:00:00,BMFBOVESPA:USIM5,3.98626391 +201762,2015-03-24 10:00:00,BMFBOVESPA:USIM5,3.86667599 +201763,2015-03-25 10:00:00,BMFBOVESPA:USIM5,4.12179689 +201764,2015-03-26 10:00:00,BMFBOVESPA:USIM5,4.13774194 +201765,2015-03-27 10:00:00,BMFBOVESPA:USIM5,4.0978793 +201766,2015-03-30 10:00:00,BMFBOVESPA:USIM5,4.08193425 +201767,2015-03-31 10:00:00,BMFBOVESPA:USIM5,3.96234633 +201768,2015-04-01 10:00:00,BMFBOVESPA:USIM5,3.91451116 +201769,2015-04-02 10:00:00,BMFBOVESPA:USIM5,3.98626391 +201770,2015-04-06 10:00:00,BMFBOVESPA:USIM5,4.02612655 +201771,2015-04-07 10:00:00,BMFBOVESPA:USIM5,3.82681336 +201772,2015-04-08 10:00:00,BMFBOVESPA:USIM5,3.6673628 +201773,2015-04-09 10:00:00,BMFBOVESPA:USIM5,3.69128038 +201774,2015-04-10 10:00:00,BMFBOVESPA:USIM5,3.86667599 +201775,2015-04-13 10:00:00,BMFBOVESPA:USIM5,3.85073094 +201776,2015-04-14 10:00:00,BMFBOVESPA:USIM5,3.91451116 +201777,2015-04-15 10:00:00,BMFBOVESPA:USIM5,4.20152216 +201778,2015-04-16 10:00:00,BMFBOVESPA:USIM5,4.36894525 +201779,2015-04-17 10:00:00,BMFBOVESPA:USIM5,4.18557711 +201780,2015-04-20 10:00:00,BMFBOVESPA:USIM5,4.31313755 +201781,2015-04-22 10:00:00,BMFBOVESPA:USIM5,4.48056064 +201782,2015-04-23 10:00:00,BMFBOVESPA:USIM5,4.78351669 +201783,2015-04-24 10:00:00,BMFBOVESPA:USIM5,4.76757164 +201784,2015-04-27 10:00:00,BMFBOVESPA:USIM5,4.97485736 +201785,2015-04-28 10:00:00,BMFBOVESPA:USIM5,4.727709 +201786,2015-04-29 10:00:00,BMFBOVESPA:USIM5,4.76993192 +201787,2015-04-30 10:00:00,BMFBOVESPA:USIM5,4.78596531 +201788,2015-05-04 10:00:00,BMFBOVESPA:USIM5,5.13068308 +201789,2015-05-05 10:00:00,BMFBOVESPA:USIM5,5.33110038 +201790,2015-05-06 10:00:00,BMFBOVESPA:USIM5,5.58763454 +201791,2015-05-07 10:00:00,BMFBOVESPA:USIM5,5.02646608 +201792,2015-05-08 10:00:00,BMFBOVESPA:USIM5,4.76191523 +201793,2015-05-11 10:00:00,BMFBOVESPA:USIM5,4.86613223 +201794,2015-05-12 10:00:00,BMFBOVESPA:USIM5,4.72984846 +201795,2015-05-13 10:00:00,BMFBOVESPA:USIM5,4.49736438 +201796,2015-05-14 10:00:00,BMFBOVESPA:USIM5,4.40116408 +201797,2015-05-15 10:00:00,BMFBOVESPA:USIM5,4.36909731 +201798,2015-05-18 10:00:00,BMFBOVESPA:USIM5,4.36909731 +201799,2015-05-19 10:00:00,BMFBOVESPA:USIM5,4.20876346 +201800,2015-05-20 10:00:00,BMFBOVESPA:USIM5,4.29694708 +201801,2015-05-21 10:00:00,BMFBOVESPA:USIM5,4.32901385 +201802,2015-05-22 10:00:00,BMFBOVESPA:USIM5,4.24884692 +201803,2015-05-25 10:00:00,BMFBOVESPA:USIM5,4.24884692 +201804,2015-05-26 10:00:00,BMFBOVESPA:USIM5,4.377114 +201805,2015-05-27 10:00:00,BMFBOVESPA:USIM5,4.33703054 +201806,2015-05-28 10:00:00,BMFBOVESPA:USIM5,4.12057985 +201807,2015-05-29 10:00:00,BMFBOVESPA:USIM5,4.08851308 +201808,2015-06-01 10:00:00,BMFBOVESPA:USIM5,4.04842962 +201809,2015-06-02 10:00:00,BMFBOVESPA:USIM5,4.13661323 +201810,2015-06-03 10:00:00,BMFBOVESPA:USIM5,4.04041292 +201811,2015-06-05 10:00:00,BMFBOVESPA:USIM5,3.93619592 +201812,2015-06-08 10:00:00,BMFBOVESPA:USIM5,3.82396223 +201813,2015-06-09 10:00:00,BMFBOVESPA:USIM5,3.856029 +201814,2015-06-10 10:00:00,BMFBOVESPA:USIM5,3.83197892 +201815,2015-06-11 10:00:00,BMFBOVESPA:USIM5,3.86404569 +201816,2015-06-12 10:00:00,BMFBOVESPA:USIM5,3.76784538 +201817,2015-06-15 10:00:00,BMFBOVESPA:USIM5,3.74379531 +201818,2015-06-16 10:00:00,BMFBOVESPA:USIM5,3.68767846 +201819,2015-06-17 10:00:00,BMFBOVESPA:USIM5,3.56742808 +201820,2015-06-18 10:00:00,BMFBOVESPA:USIM5,3.72776192 +201821,2015-06-19 10:00:00,BMFBOVESPA:USIM5,3.72776192 +201822,2015-06-22 10:00:00,BMFBOVESPA:USIM5,3.67164508 +201823,2015-06-23 10:00:00,BMFBOVESPA:USIM5,3.63156162 +201824,2015-06-24 10:00:00,BMFBOVESPA:USIM5,3.52734462 +201825,2015-06-25 10:00:00,BMFBOVESPA:USIM5,3.39907754 +201826,2015-06-26 10:00:00,BMFBOVESPA:USIM5,3.48726115 +201827,2015-06-29 10:00:00,BMFBOVESPA:USIM5,3.46321108 +201828,2015-06-30 10:00:00,BMFBOVESPA:USIM5,3.30287723 +201829,2015-07-01 10:00:00,BMFBOVESPA:USIM5,3.27882715 +201830,2015-07-02 10:00:00,BMFBOVESPA:USIM5,3.29486054 +201831,2015-07-03 10:00:00,BMFBOVESPA:USIM5,3.230727 +201832,2015-07-06 10:00:00,BMFBOVESPA:USIM5,3.35097738 +201833,2015-07-07 10:00:00,BMFBOVESPA:USIM5,3.34296069 +201834,2015-07-08 10:00:00,BMFBOVESPA:USIM5,3.230727 +201835,2015-07-10 10:00:00,BMFBOVESPA:USIM5,3.28684385 +201836,2015-07-13 10:00:00,BMFBOVESPA:USIM5,3.47122777 +201837,2015-07-14 10:00:00,BMFBOVESPA:USIM5,3.42312762 +201838,2015-07-15 10:00:00,BMFBOVESPA:USIM5,3.44717769 +201839,2015-07-16 10:00:00,BMFBOVESPA:USIM5,3.32692731 +201840,2015-07-17 10:00:00,BMFBOVESPA:USIM5,3.20667692 +201841,2015-07-20 10:00:00,BMFBOVESPA:USIM5,3.16659346 +201842,2015-07-21 10:00:00,BMFBOVESPA:USIM5,3.07840985 +201843,2015-07-22 10:00:00,BMFBOVESPA:USIM5,2.99824292 +201844,2015-07-23 10:00:00,BMFBOVESPA:USIM5,3.10245992 +201845,2015-07-24 10:00:00,BMFBOVESPA:USIM5,3.07840985 +201846,2015-07-27 10:00:00,BMFBOVESPA:USIM5,2.99824292 +201847,2015-07-28 10:00:00,BMFBOVESPA:USIM5,3.24676038 +201848,2015-07-29 10:00:00,BMFBOVESPA:USIM5,3.15056008 +201849,2015-07-30 10:00:00,BMFBOVESPA:USIM5,3.08642654 +201850,2015-07-31 10:00:00,BMFBOVESPA:USIM5,3.15056008 +201851,2015-08-03 10:00:00,BMFBOVESPA:USIM5,3.19866023 +201852,2015-08-04 10:00:00,BMFBOVESPA:USIM5,3.34296069 +201853,2015-08-05 10:00:00,BMFBOVESPA:USIM5,3.34296069 +201854,2015-08-06 10:00:00,BMFBOVESPA:USIM5,3.26279377 +201855,2015-08-07 10:00:00,BMFBOVESPA:USIM5,3.16659346 +201856,2015-08-10 10:00:00,BMFBOVESPA:USIM5,3.14254338 +201857,2015-08-11 10:00:00,BMFBOVESPA:USIM5,3.03832638 +201858,2015-08-12 10:00:00,BMFBOVESPA:USIM5,2.93410938 +201859,2015-08-13 10:00:00,BMFBOVESPA:USIM5,2.85394246 +201860,2015-08-14 10:00:00,BMFBOVESPA:USIM5,2.78179223 +201861,2015-08-17 10:00:00,BMFBOVESPA:USIM5,2.80584231 +201862,2015-08-18 10:00:00,BMFBOVESPA:USIM5,2.69360862 +201863,2015-08-19 10:00:00,BMFBOVESPA:USIM5,2.58939162 +201864,2015-08-20 10:00:00,BMFBOVESPA:USIM5,2.52525808 +201865,2015-08-21 10:00:00,BMFBOVESPA:USIM5,2.46112454 +201866,2015-08-24 10:00:00,BMFBOVESPA:USIM5,2.20459038 +201867,2015-08-25 10:00:00,BMFBOVESPA:USIM5,2.14847354 +201868,2015-08-26 10:00:00,BMFBOVESPA:USIM5,2.31682408 +201869,2015-08-27 10:00:00,BMFBOVESPA:USIM5,2.45310785 +201870,2015-08-28 10:00:00,BMFBOVESPA:USIM5,2.38095762 +201871,2015-08-31 10:00:00,BMFBOVESPA:USIM5,2.38897431 +201872,2015-09-01 10:00:00,BMFBOVESPA:USIM5,2.48517462 +201873,2015-09-02 10:00:00,BMFBOVESPA:USIM5,2.605425 +201874,2015-09-03 10:00:00,BMFBOVESPA:USIM5,2.56534154 +201875,2015-09-04 10:00:00,BMFBOVESPA:USIM5,2.77377554 +201876,2015-09-08 10:00:00,BMFBOVESPA:USIM5,2.99022623 +201877,2015-09-09 10:00:00,BMFBOVESPA:USIM5,3.01427631 +201878,2015-09-10 10:00:00,BMFBOVESPA:USIM5,3.39907754 +201879,2015-09-11 10:00:00,BMFBOVESPA:USIM5,3.72776192 +201880,2015-09-14 10:00:00,BMFBOVESPA:USIM5,3.43114431 +201881,2015-09-15 10:00:00,BMFBOVESPA:USIM5,3.40709423 +201882,2015-09-16 10:00:00,BMFBOVESPA:USIM5,3.55139469 +201883,2015-09-17 10:00:00,BMFBOVESPA:USIM5,3.49527785 +201884,2015-09-18 10:00:00,BMFBOVESPA:USIM5,3.51932792 +201885,2015-09-21 10:00:00,BMFBOVESPA:USIM5,3.41511092 +201886,2015-09-22 10:00:00,BMFBOVESPA:USIM5,3.13452669 +201887,2015-09-23 10:00:00,BMFBOVESPA:USIM5,2.65352515 +201888,2015-09-24 10:00:00,BMFBOVESPA:USIM5,2.83790908 +201889,2015-09-25 10:00:00,BMFBOVESPA:USIM5,2.73369208 +201890,2015-09-28 10:00:00,BMFBOVESPA:USIM5,2.74170877 +201891,2015-09-29 10:00:00,BMFBOVESPA:USIM5,2.74972546 +201892,2015-09-30 10:00:00,BMFBOVESPA:USIM5,2.68559192 +201893,2015-10-01 10:00:00,BMFBOVESPA:USIM5,2.501208 +201894,2015-10-02 10:00:00,BMFBOVESPA:USIM5,2.53327477 +201895,2015-10-05 10:00:00,BMFBOVESPA:USIM5,2.64550846 +201896,2015-10-06 10:00:00,BMFBOVESPA:USIM5,2.66154185 +201897,2015-10-07 10:00:00,BMFBOVESPA:USIM5,2.71765869 +201898,2015-10-08 10:00:00,BMFBOVESPA:USIM5,2.94212608 +201899,2015-10-09 10:00:00,BMFBOVESPA:USIM5,2.99022623 +201900,2015-10-13 10:00:00,BMFBOVESPA:USIM5,2.64550846 +201901,2015-10-14 10:00:00,BMFBOVESPA:USIM5,2.64550846 +201902,2015-10-15 10:00:00,BMFBOVESPA:USIM5,2.69360862 +201903,2015-10-16 10:00:00,BMFBOVESPA:USIM5,2.66955854 +201904,2015-10-19 09:00:00,BMFBOVESPA:USIM5,2.57335823 +201905,2015-10-20 09:00:00,BMFBOVESPA:USIM5,2.49319131 +201906,2015-10-21 09:00:00,BMFBOVESPA:USIM5,2.41302438 +201907,2015-10-22 09:00:00,BMFBOVESPA:USIM5,2.46112454 +201908,2015-10-23 09:00:00,BMFBOVESPA:USIM5,2.46112454 +201909,2015-10-26 09:00:00,BMFBOVESPA:USIM5,2.43707446 +201910,2015-10-27 09:00:00,BMFBOVESPA:USIM5,2.43707446 +201911,2015-10-28 09:00:00,BMFBOVESPA:USIM5,2.33285746 +201912,2015-10-29 09:00:00,BMFBOVESPA:USIM5,2.25269054 +201913,2015-10-30 09:00:00,BMFBOVESPA:USIM5,2.22864046 +201914,2015-11-03 09:00:00,BMFBOVESPA:USIM5,2.34889085 +201915,2015-11-04 09:00:00,BMFBOVESPA:USIM5,2.33285746 +201916,2015-11-05 09:00:00,BMFBOVESPA:USIM5,2.32484077 +201917,2015-11-06 09:00:00,BMFBOVESPA:USIM5,2.22062377 +201918,2015-11-09 09:00:00,BMFBOVESPA:USIM5,2.18054031 +201919,2015-11-10 09:00:00,BMFBOVESPA:USIM5,2.16450692 +201920,2015-11-11 09:00:00,BMFBOVESPA:USIM5,2.23665715 +201921,2015-11-12 09:00:00,BMFBOVESPA:USIM5,2.22864046 +201922,2015-11-13 09:00:00,BMFBOVESPA:USIM5,2.10839008 +201923,2015-11-16 09:00:00,BMFBOVESPA:USIM5,2.04425654 +201924,2015-11-17 09:00:00,BMFBOVESPA:USIM5,1.97210631 +201925,2015-11-18 09:00:00,BMFBOVESPA:USIM5,2.26070723 +201926,2015-11-19 09:00:00,BMFBOVESPA:USIM5,2.11640677 +201927,2015-11-23 09:00:00,BMFBOVESPA:USIM5,2.02020646 +201928,2015-11-24 09:00:00,BMFBOVESPA:USIM5,2.10037338 +201929,2015-11-25 09:00:00,BMFBOVESPA:USIM5,2.07632331 +201930,2015-11-26 09:00:00,BMFBOVESPA:USIM5,2.05227323 +201931,2015-11-27 09:00:00,BMFBOVESPA:USIM5,2.00417308 +201932,2015-11-30 09:00:00,BMFBOVESPA:USIM5,1.76367231 +201933,2015-12-01 09:00:00,BMFBOVESPA:USIM5,1.62738854 +201934,2015-12-02 09:00:00,BMFBOVESPA:USIM5,1.64342192 +201935,2015-12-03 09:00:00,BMFBOVESPA:USIM5,1.65945531 +201936,2015-12-04 09:00:00,BMFBOVESPA:USIM5,1.58730508 +201937,2015-12-07 09:00:00,BMFBOVESPA:USIM5,1.52317154 +201938,2015-12-08 09:00:00,BMFBOVESPA:USIM5,1.44300462 +201939,2015-12-09 09:00:00,BMFBOVESPA:USIM5,1.46705469 +201940,2015-12-10 09:00:00,BMFBOVESPA:USIM5,1.48308808 +201941,2015-12-11 09:00:00,BMFBOVESPA:USIM5,1.44300462 +201942,2015-12-14 09:00:00,BMFBOVESPA:USIM5,1.39490446 +201943,2015-12-15 09:00:00,BMFBOVESPA:USIM5,1.34680431 +201944,2015-12-16 09:00:00,BMFBOVESPA:USIM5,1.28267077 +201945,2015-12-17 09:00:00,BMFBOVESPA:USIM5,1.21853723 +201946,2015-12-18 09:00:00,BMFBOVESPA:USIM5,1.16242038 +201947,2015-12-21 09:00:00,BMFBOVESPA:USIM5,1.22655392 +201948,2015-12-22 09:00:00,BMFBOVESPA:USIM5,1.21052054 +201949,2015-12-23 09:00:00,BMFBOVESPA:USIM5,1.24258731 +201950,2015-12-28 09:00:00,BMFBOVESPA:USIM5,1.26663738 +201951,2015-12-29 09:00:00,BMFBOVESPA:USIM5,1.24258731 +201952,2015-12-30 09:00:00,BMFBOVESPA:USIM5,1.24258731 +201953,2016-01-04 09:00:00,BMFBOVESPA:USIM5,1.17043708 +201954,2016-01-05 09:00:00,BMFBOVESPA:USIM5,1.07423677 +201955,2016-01-06 09:00:00,BMFBOVESPA:USIM5,0.97803646 +201956,2016-01-07 09:00:00,BMFBOVESPA:USIM5,0.92191962 +201957,2016-01-08 09:00:00,BMFBOVESPA:USIM5,0.94596969 +201958,2016-01-11 09:00:00,BMFBOVESPA:USIM5,0.96200308 +201959,2016-01-12 09:00:00,BMFBOVESPA:USIM5,0.92191962 +201960,2016-01-13 09:00:00,BMFBOVESPA:USIM5,0.82571931 +201961,2016-01-14 09:00:00,BMFBOVESPA:USIM5,0.833736 +201962,2016-01-15 09:00:00,BMFBOVESPA:USIM5,0.76960246 +201963,2016-01-18 09:00:00,BMFBOVESPA:USIM5,0.81770262 +201964,2016-01-19 09:00:00,BMFBOVESPA:USIM5,0.80968592 +201965,2016-01-20 09:00:00,BMFBOVESPA:USIM5,0.81770262 +201966,2016-01-21 09:00:00,BMFBOVESPA:USIM5,0.78563585 +201967,2016-01-22 09:00:00,BMFBOVESPA:USIM5,0.80166923 +201968,2016-01-26 09:00:00,BMFBOVESPA:USIM5,0.77761915 +201969,2016-01-27 09:00:00,BMFBOVESPA:USIM5,0.72150231 +201970,2016-01-28 09:00:00,BMFBOVESPA:USIM5,0.68943554 +201971,2016-01-29 09:00:00,BMFBOVESPA:USIM5,0.68141885 +201972,2016-02-01 09:00:00,BMFBOVESPA:USIM5,0.76960246 +201973,2016-02-02 09:00:00,BMFBOVESPA:USIM5,0.75356908 +201974,2016-02-03 09:00:00,BMFBOVESPA:USIM5,0.76960246 +201975,2016-02-04 09:00:00,BMFBOVESPA:USIM5,0.81770262 +201976,2016-02-05 09:00:00,BMFBOVESPA:USIM5,0.80968592 +201977,2016-02-10 09:00:00,BMFBOVESPA:USIM5,0.77761915 +201978,2016-02-11 09:00:00,BMFBOVESPA:USIM5,0.68141885 +201979,2016-02-12 09:00:00,BMFBOVESPA:USIM5,0.68141885 +201980,2016-02-15 09:00:00,BMFBOVESPA:USIM5,0.72150231 +201981,2016-02-16 09:00:00,BMFBOVESPA:USIM5,0.75356908 +201982,2016-02-17 09:00:00,BMFBOVESPA:USIM5,0.80166923 +201983,2016-02-18 09:00:00,BMFBOVESPA:USIM5,0.69745223 +201984,2016-02-19 09:00:00,BMFBOVESPA:USIM5,0.70546892 +201985,2016-02-22 10:00:00,BMFBOVESPA:USIM5,0.73753569 +201986,2016-02-23 10:00:00,BMFBOVESPA:USIM5,0.73753569 +201987,2016-02-24 10:00:00,BMFBOVESPA:USIM5,0.73753569 +201988,2016-02-25 10:00:00,BMFBOVESPA:USIM5,0.729519 +201989,2016-02-26 10:00:00,BMFBOVESPA:USIM5,0.70546892 +201990,2016-02-29 10:00:00,BMFBOVESPA:USIM5,0.72150231 +201991,2016-03-01 10:00:00,BMFBOVESPA:USIM5,0.729519 +201992,2016-03-02 10:00:00,BMFBOVESPA:USIM5,0.75356908 +201993,2016-03-03 10:00:00,BMFBOVESPA:USIM5,1.01811992 +201994,2016-03-04 10:00:00,BMFBOVESPA:USIM5,1.09027015 +201995,2016-03-07 10:00:00,BMFBOVESPA:USIM5,1.17043708 +201996,2016-03-08 10:00:00,BMFBOVESPA:USIM5,1.146387 +201997,2016-03-09 10:00:00,BMFBOVESPA:USIM5,1.53920492 +201998,2016-03-10 10:00:00,BMFBOVESPA:USIM5,1.69152208 +201999,2016-03-11 10:00:00,BMFBOVESPA:USIM5,1.61937185 +202000,2016-03-14 10:00:00,BMFBOVESPA:USIM5,1.48308808 +202001,2016-03-15 10:00:00,BMFBOVESPA:USIM5,1.250604 +202002,2016-03-16 10:00:00,BMFBOVESPA:USIM5,1.38688777 +202003,2016-03-17 10:00:00,BMFBOVESPA:USIM5,1.53118823 +202004,2016-03-18 10:00:00,BMFBOVESPA:USIM5,1.53118823 +202005,2016-03-21 10:00:00,BMFBOVESPA:USIM5,1.563255 +202006,2016-03-22 10:00:00,BMFBOVESPA:USIM5,1.56546539 +202007,2016-03-23 10:00:00,BMFBOVESPA:USIM5,1.43500994 +202008,2016-03-24 10:00:00,BMFBOVESPA:USIM5,1.4920842 +202009,2016-03-28 10:00:00,BMFBOVESPA:USIM5,1.5165446 +202010,2016-03-29 10:00:00,BMFBOVESPA:USIM5,1.48393073 +202011,2016-03-30 10:00:00,BMFBOVESPA:USIM5,1.4920842 +202012,2016-03-31 10:00:00,BMFBOVESPA:USIM5,1.47577727 +202013,2016-04-01 10:00:00,BMFBOVESPA:USIM5,1.45947034 +202014,2016-04-04 10:00:00,BMFBOVESPA:USIM5,1.34532182 +202015,2016-04-05 10:00:00,BMFBOVESPA:USIM5,1.30455449 +202016,2016-04-06 10:00:00,BMFBOVESPA:USIM5,1.18225251 +202017,2016-04-07 10:00:00,BMFBOVESPA:USIM5,1.19855944 +202018,2016-04-08 10:00:00,BMFBOVESPA:USIM5,1.36978221 +202019,2016-04-11 10:00:00,BMFBOVESPA:USIM5,1.45947034 +202020,2016-04-12 10:00:00,BMFBOVESPA:USIM5,1.62253965 +202021,2016-04-13 10:00:00,BMFBOVESPA:USIM5,1.81006936 +202022,2016-04-14 10:00:00,BMFBOVESPA:USIM5,1.63069311 +202023,2016-04-15 10:00:00,BMFBOVESPA:USIM5,1.71222777 +202024,2016-04-18 10:00:00,BMFBOVESPA:USIM5,1.68776737 +202025,2016-04-19 10:00:00,BMFBOVESPA:USIM5,1.86714361 +202026,2016-04-20 10:00:00,BMFBOVESPA:USIM5,2.04651986 +202027,2016-04-22 10:00:00,BMFBOVESPA:USIM5,2.11990105 +202028,2016-04-25 10:00:00,BMFBOVESPA:USIM5,1.89975748 +202029,2016-04-26 10:00:00,BMFBOVESPA:USIM5,1.95683174 +202030,2016-04-27 10:00:00,BMFBOVESPA:USIM5,2.10359412 +202031,2016-04-28 10:00:00,BMFBOVESPA:USIM5,2.00575253 +202032,2016-04-29 10:00:00,BMFBOVESPA:USIM5,2.03836639 +202033,2016-05-02 10:00:00,BMFBOVESPA:USIM5,2.03021293 +202034,2016-05-03 10:00:00,BMFBOVESPA:USIM5,1.87529708 +202035,2016-05-04 10:00:00,BMFBOVESPA:USIM5,1.98129213 +202036,2016-05-05 10:00:00,BMFBOVESPA:USIM5,1.92421787 +202037,2016-05-06 10:00:00,BMFBOVESPA:USIM5,1.89975748 +202038,2016-05-09 10:00:00,BMFBOVESPA:USIM5,1.7285347 +202039,2016-05-10 10:00:00,BMFBOVESPA:USIM5,1.89975748 +202040,2016-05-11 10:00:00,BMFBOVESPA:USIM5,1.9405248 +202041,2016-05-12 10:00:00,BMFBOVESPA:USIM5,1.89160401 +202042,2016-05-13 10:00:00,BMFBOVESPA:USIM5,1.78560896 +202043,2016-05-16 10:00:00,BMFBOVESPA:USIM5,1.77745549 +202044,2016-05-17 10:00:00,BMFBOVESPA:USIM5,1.76114856 +202045,2016-05-18 10:00:00,BMFBOVESPA:USIM5,1.65515351 +202046,2016-05-19 10:00:00,BMFBOVESPA:USIM5,1.53285153 +202047,2016-05-20 10:00:00,BMFBOVESPA:USIM5,1.4920842 +202048,2016-05-23 10:00:00,BMFBOVESPA:USIM5,1.41870301 +202049,2016-05-24 10:00:00,BMFBOVESPA:USIM5,1.38608915 +202050,2016-05-25 10:00:00,BMFBOVESPA:USIM5,1.41870301 +202051,2016-05-27 10:00:00,BMFBOVESPA:USIM5,1.38608915 +202052,2016-05-30 10:00:00,BMFBOVESPA:USIM5,1.35347528 +202053,2016-05-31 10:00:00,BMFBOVESPA:USIM5,1.36162875 +202054,2016-06-01 10:00:00,BMFBOVESPA:USIM5,1.35347528 +202055,2016-06-02 10:00:00,BMFBOVESPA:USIM5,1.40239608 +202056,2016-06-03 10:00:00,BMFBOVESPA:USIM5,1.48393073 +202057,2016-06-06 10:00:00,BMFBOVESPA:USIM5,1.56546539 +202058,2016-06-07 10:00:00,BMFBOVESPA:USIM5,1.53285153 +202059,2016-06-08 10:00:00,BMFBOVESPA:USIM5,1.71222777 +202060,2016-06-09 10:00:00,BMFBOVESPA:USIM5,1.62253965 +202061,2016-06-10 10:00:00,BMFBOVESPA:USIM5,1.45947034 +202062,2016-06-13 10:00:00,BMFBOVESPA:USIM5,1.4431634 +202063,2016-06-14 10:00:00,BMFBOVESPA:USIM5,1.36162875 +202064,2016-06-15 10:00:00,BMFBOVESPA:USIM5,1.67146044 +202065,2016-06-16 10:00:00,BMFBOVESPA:USIM5,1.63884658 +202066,2016-06-17 10:00:00,BMFBOVESPA:USIM5,1.67961391 +202067,2016-06-20 10:00:00,BMFBOVESPA:USIM5,1.69592084 +202068,2016-06-21 10:00:00,BMFBOVESPA:USIM5,1.72038123 +202069,2016-06-22 10:00:00,BMFBOVESPA:USIM5,1.74484163 +202070,2016-06-23 10:00:00,BMFBOVESPA:USIM5,1.80191589 +202071,2016-06-24 10:00:00,BMFBOVESPA:USIM5,1.67146044 +202072,2016-06-27 10:00:00,BMFBOVESPA:USIM5,1.64700004 +202073,2016-06-28 10:00:00,BMFBOVESPA:USIM5,1.67146044 +202074,2016-06-29 10:00:00,BMFBOVESPA:USIM5,1.64700004 +202075,2016-06-30 10:00:00,BMFBOVESPA:USIM5,1.60623272 +202076,2016-07-01 10:00:00,BMFBOVESPA:USIM5,1.69592084 +202077,2016-07-04 10:00:00,BMFBOVESPA:USIM5,1.7285347 +202078,2016-07-05 10:00:00,BMFBOVESPA:USIM5,1.65515351 +202079,2016-07-06 10:00:00,BMFBOVESPA:USIM5,1.68776737 +202080,2016-07-07 10:00:00,BMFBOVESPA:USIM5,1.64700004 +202081,2016-07-08 10:00:00,BMFBOVESPA:USIM5,1.66330698 +202082,2016-07-11 10:00:00,BMFBOVESPA:USIM5,1.68776737 +202083,2016-07-12 10:00:00,BMFBOVESPA:USIM5,1.73668817 +202084,2016-07-13 10:00:00,BMFBOVESPA:USIM5,1.7529951 +202085,2016-07-14 10:00:00,BMFBOVESPA:USIM5,1.76930203 +202086,2016-07-15 10:00:00,BMFBOVESPA:USIM5,1.91606441 +202087,2016-07-18 10:00:00,BMFBOVESPA:USIM5,2.06282679 +202088,2016-07-19 10:00:00,BMFBOVESPA:USIM5,1.97313867 +202089,2016-07-20 10:00:00,BMFBOVESPA:USIM5,2.03021293 +202090,2016-07-21 10:00:00,BMFBOVESPA:USIM5,2.23404956 +202091,2016-07-22 10:00:00,BMFBOVESPA:USIM5,2.29112382 +202092,2016-07-25 10:00:00,BMFBOVESPA:USIM5,2.34004462 +202093,2016-07-26 10:00:00,BMFBOVESPA:USIM5,2.47865353 +202094,2016-07-27 10:00:00,BMFBOVESPA:USIM5,2.6987971 +202095,2016-07-28 10:00:00,BMFBOVESPA:USIM5,2.76402483 +202096,2016-07-29 10:00:00,BMFBOVESPA:USIM5,3.05754959 +202097,2016-08-01 10:00:00,BMFBOVESPA:USIM5,3.13093078 +202098,2016-08-02 10:00:00,BMFBOVESPA:USIM5,2.94340107 +202099,2016-08-03 10:00:00,BMFBOVESPA:USIM5,3.22877236 +202100,2016-08-04 10:00:00,BMFBOVESPA:USIM5,3.22877236 +202101,2016-08-05 10:00:00,BMFBOVESPA:USIM5,3.14723771 +202102,2016-08-08 10:00:00,BMFBOVESPA:USIM5,3.00047533 +202103,2016-08-09 10:00:00,BMFBOVESPA:USIM5,3.09831691 +202104,2016-08-10 10:00:00,BMFBOVESPA:USIM5,2.99232186 +202105,2016-08-11 10:00:00,BMFBOVESPA:USIM5,3.08200998 +202106,2016-08-12 10:00:00,BMFBOVESPA:USIM5,3.03308919 +202107,2016-08-15 10:00:00,BMFBOVESPA:USIM5,3.21246543 +202108,2016-08-16 10:00:00,BMFBOVESPA:USIM5,3.15539117 +202109,2016-08-17 10:00:00,BMFBOVESPA:USIM5,3.18800504 +202110,2016-08-18 10:00:00,BMFBOVESPA:USIM5,3.16354464 +202111,2016-08-19 10:00:00,BMFBOVESPA:USIM5,3.13093078 +202112,2016-08-22 10:00:00,BMFBOVESPA:USIM5,2.94340107 +202113,2016-08-23 10:00:00,BMFBOVESPA:USIM5,3.04124266 +202114,2016-08-24 10:00:00,BMFBOVESPA:USIM5,2.79663869 +202115,2016-08-25 10:00:00,BMFBOVESPA:USIM5,2.73956443 +202116,2016-08-26 10:00:00,BMFBOVESPA:USIM5,2.91894067 +202117,2016-08-29 10:00:00,BMFBOVESPA:USIM5,2.79663869 +202118,2016-08-30 10:00:00,BMFBOVESPA:USIM5,2.75587136 +202119,2016-08-31 10:00:00,BMFBOVESPA:USIM5,2.82925255 +202120,2016-09-01 10:00:00,BMFBOVESPA:USIM5,2.80479215 +202121,2016-09-02 10:00:00,BMFBOVESPA:USIM5,3.09016345 +202122,2016-09-05 10:00:00,BMFBOVESPA:USIM5,3.13908424 +202123,2016-09-06 10:00:00,BMFBOVESPA:USIM5,3.17985157 +202124,2016-09-08 10:00:00,BMFBOVESPA:USIM5,3.29400009 +202125,2016-09-09 10:00:00,BMFBOVESPA:USIM5,3.13908424 +202126,2016-09-12 10:00:00,BMFBOVESPA:USIM5,3.1716981 +202127,2016-09-13 10:00:00,BMFBOVESPA:USIM5,2.92709414 +202128,2016-09-14 10:00:00,BMFBOVESPA:USIM5,2.91078721 +202129,2016-09-15 10:00:00,BMFBOVESPA:USIM5,2.89448028 +202130,2016-09-16 10:00:00,BMFBOVESPA:USIM5,2.78848522 +202131,2016-09-19 10:00:00,BMFBOVESPA:USIM5,2.7477179 +202132,2016-09-20 10:00:00,BMFBOVESPA:USIM5,2.77217829 +202133,2016-09-21 10:00:00,BMFBOVESPA:USIM5,2.97601493 +202134,2016-09-22 10:00:00,BMFBOVESPA:USIM5,2.94340107 +202135,2016-09-23 10:00:00,BMFBOVESPA:USIM5,2.91078721 +202136,2016-09-26 10:00:00,BMFBOVESPA:USIM5,2.87817334 +202137,2016-09-27 10:00:00,BMFBOVESPA:USIM5,2.79663869 +202138,2016-09-28 10:00:00,BMFBOVESPA:USIM5,2.97601493 +202139,2016-09-29 10:00:00,BMFBOVESPA:USIM5,2.97601493 +202140,2016-09-30 10:00:00,BMFBOVESPA:USIM5,2.87817334 +202141,2016-10-03 10:00:00,BMFBOVESPA:USIM5,2.91078721 +202142,2016-10-04 10:00:00,BMFBOVESPA:USIM5,2.91894067 +202143,2016-10-05 10:00:00,BMFBOVESPA:USIM5,3.03308919 +202144,2016-10-06 10:00:00,BMFBOVESPA:USIM5,2.97601493 +202145,2016-10-07 10:00:00,BMFBOVESPA:USIM5,3.05754959 +202146,2016-10-10 10:00:00,BMFBOVESPA:USIM5,3.08200998 +202147,2016-10-11 10:00:00,BMFBOVESPA:USIM5,3.02493572 +202148,2016-10-13 10:00:00,BMFBOVESPA:USIM5,2.89448028 +202149,2016-10-14 10:00:00,BMFBOVESPA:USIM5,2.90263374 +202150,2016-10-17 09:00:00,BMFBOVESPA:USIM5,2.91894067 +202151,2016-10-18 09:00:00,BMFBOVESPA:USIM5,2.97601493 +202152,2016-10-19 09:00:00,BMFBOVESPA:USIM5,3.00047533 +202153,2016-10-20 09:00:00,BMFBOVESPA:USIM5,3.03308919 +202154,2016-10-21 09:00:00,BMFBOVESPA:USIM5,3.22877236 +202155,2016-10-24 09:00:00,BMFBOVESPA:USIM5,3.32661395 +202156,2016-10-25 09:00:00,BMFBOVESPA:USIM5,3.40814861 +202157,2016-10-26 09:00:00,BMFBOVESPA:USIM5,3.35107435 +202158,2016-10-27 09:00:00,BMFBOVESPA:USIM5,3.39184167 +202159,2016-10-28 09:00:00,BMFBOVESPA:USIM5,3.77505456 +202160,2016-10-31 09:00:00,BMFBOVESPA:USIM5,3.67721297 +202161,2016-11-01 09:00:00,BMFBOVESPA:USIM5,3.4815298 +202162,2016-11-03 09:00:00,BMFBOVESPA:USIM5,3.26138623 +202163,2016-11-04 09:00:00,BMFBOVESPA:USIM5,3.16354464 +202164,2016-11-07 09:00:00,BMFBOVESPA:USIM5,3.44891593 +202165,2016-11-08 09:00:00,BMFBOVESPA:USIM5,3.47337633 +202166,2016-11-09 09:00:00,BMFBOVESPA:USIM5,3.48968326 +202167,2016-11-10 09:00:00,BMFBOVESPA:USIM5,3.46522287 +202168,2016-11-11 09:00:00,BMFBOVESPA:USIM5,3.1961585 +202169,2016-11-14 09:00:00,BMFBOVESPA:USIM5,3.44076247 +202170,2016-11-16 09:00:00,BMFBOVESPA:USIM5,3.22877236 +202171,2016-11-17 09:00:00,BMFBOVESPA:USIM5,3.21246543 +202172,2016-11-18 09:00:00,BMFBOVESPA:USIM5,3.25323276 +202173,2016-11-21 09:00:00,BMFBOVESPA:USIM5,3.33476742 +202174,2016-11-22 09:00:00,BMFBOVESPA:USIM5,3.432609 +202175,2016-11-23 09:00:00,BMFBOVESPA:USIM5,3.68536644 +202176,2016-11-24 09:00:00,BMFBOVESPA:USIM5,3.59567831 +202177,2016-11-25 09:00:00,BMFBOVESPA:USIM5,3.62013871 +202178,2016-11-28 09:00:00,BMFBOVESPA:USIM5,3.73428723 +202179,2016-11-29 09:00:00,BMFBOVESPA:USIM5,3.50599019 +202180,2016-11-30 09:00:00,BMFBOVESPA:USIM5,3.38368821 +202181,2016-12-01 09:00:00,BMFBOVESPA:USIM5,3.27769316 +202182,2016-12-02 09:00:00,BMFBOVESPA:USIM5,3.23692583 +202183,2016-12-05 09:00:00,BMFBOVESPA:USIM5,3.29400009 +202184,2016-12-06 09:00:00,BMFBOVESPA:USIM5,3.26953969 +202185,2016-12-07 09:00:00,BMFBOVESPA:USIM5,3.39184167 +202186,2016-12-08 09:00:00,BMFBOVESPA:USIM5,3.35922781 +202187,2016-12-09 09:00:00,BMFBOVESPA:USIM5,3.26138623 +202188,2016-12-12 09:00:00,BMFBOVESPA:USIM5,3.1961585 +202189,2016-12-13 09:00:00,BMFBOVESPA:USIM5,3.22877236 +202190,2016-12-14 09:00:00,BMFBOVESPA:USIM5,3.13908424 +202191,2016-12-15 09:00:00,BMFBOVESPA:USIM5,3.30215355 +202192,2016-12-16 09:00:00,BMFBOVESPA:USIM5,3.23692583 +202193,2016-12-19 09:00:00,BMFBOVESPA:USIM5,3.16354464 +202194,2016-12-20 09:00:00,BMFBOVESPA:USIM5,3.20431197 +202195,2016-12-21 09:00:00,BMFBOVESPA:USIM5,3.29400009 +202196,2016-12-22 09:00:00,BMFBOVESPA:USIM5,3.22877236 +202197,2016-12-23 09:00:00,BMFBOVESPA:USIM5,3.2206189 +202198,2016-12-26 09:00:00,BMFBOVESPA:USIM5,3.26138623 +202199,2016-12-27 09:00:00,BMFBOVESPA:USIM5,3.34292088 +202200,2016-12-28 09:00:00,BMFBOVESPA:USIM5,3.31846048 +202201,2016-12-29 09:00:00,BMFBOVESPA:USIM5,3.34292088 +202202,2017-01-02 09:00:00,BMFBOVESPA:USIM5,3.32661395 +202203,2017-01-03 09:00:00,BMFBOVESPA:USIM5,3.49783673 +202204,2017-01-04 09:00:00,BMFBOVESPA:USIM5,3.70982683 +202205,2017-01-05 09:00:00,BMFBOVESPA:USIM5,3.75059416 +202206,2017-01-06 09:00:00,BMFBOVESPA:USIM5,3.64459911 +202207,2017-01-09 09:00:00,BMFBOVESPA:USIM5,3.6690595 +202208,2017-01-10 09:00:00,BMFBOVESPA:USIM5,3.68536644 +202209,2017-01-11 09:00:00,BMFBOVESPA:USIM5,3.61198525 +202210,2017-01-12 09:00:00,BMFBOVESPA:USIM5,3.70167337 +202211,2017-01-13 09:00:00,BMFBOVESPA:USIM5,3.70982683 +202212,2017-01-16 09:00:00,BMFBOVESPA:USIM5,3.89735654 +202213,2017-01-17 09:00:00,BMFBOVESPA:USIM5,3.84843575 +202214,2017-01-18 09:00:00,BMFBOVESPA:USIM5,3.77505456 +202215,2017-01-19 09:00:00,BMFBOVESPA:USIM5,3.73428723 +202216,2017-01-20 09:00:00,BMFBOVESPA:USIM5,3.9299704 +202217,2017-01-23 09:00:00,BMFBOVESPA:USIM5,4.25610902 +202218,2017-01-24 09:00:00,BMFBOVESPA:USIM5,4.19903477 +202219,2017-01-26 09:00:00,BMFBOVESPA:USIM5,4.10934664 +202220,2017-01-27 09:00:00,BMFBOVESPA:USIM5,4.23164863 +202221,2017-01-30 09:00:00,BMFBOVESPA:USIM5,4.10119318 +202222,2017-01-31 09:00:00,BMFBOVESPA:USIM5,4.28056942 +202223,2017-02-01 09:00:00,BMFBOVESPA:USIM5,4.28056942 +202224,2017-02-02 09:00:00,BMFBOVESPA:USIM5,4.25610902 +202225,2017-02-03 09:00:00,BMFBOVESPA:USIM5,4.23164863 +202226,2017-02-06 09:00:00,BMFBOVESPA:USIM5,4.15826744 +202227,2017-02-07 09:00:00,BMFBOVESPA:USIM5,4.14196051 +202228,2017-02-08 09:00:00,BMFBOVESPA:USIM5,4.15826744 +202229,2017-02-09 09:00:00,BMFBOVESPA:USIM5,4.14196051 +202230,2017-02-10 09:00:00,BMFBOVESPA:USIM5,4.37841101 +202231,2017-02-13 09:00:00,BMFBOVESPA:USIM5,4.43548527 +202232,2017-02-14 09:00:00,BMFBOVESPA:USIM5,4.44363873 +202233,2017-02-15 09:00:00,BMFBOVESPA:USIM5,4.50071299 +202234,2017-02-16 09:00:00,BMFBOVESPA:USIM5,4.4517922 +202235,2017-02-17 09:00:00,BMFBOVESPA:USIM5,4.44363873 +202236,2017-02-20 10:00:00,BMFBOVESPA:USIM5,4.44363873 +202237,2017-02-21 10:00:00,BMFBOVESPA:USIM5,4.41102487 +202238,2017-02-22 10:00:00,BMFBOVESPA:USIM5,4.30502982 +202239,2017-02-23 10:00:00,BMFBOVESPA:USIM5,4.10119318 +202240,2017-02-24 10:00:00,BMFBOVESPA:USIM5,4.01965852 +202241,2017-03-01 10:00:00,BMFBOVESPA:USIM5,4.08488625 +202242,2017-03-02 10:00:00,BMFBOVESPA:USIM5,4.05227239 +202243,2017-03-03 10:00:00,BMFBOVESPA:USIM5,4.23164863 +202244,2017-03-06 10:00:00,BMFBOVESPA:USIM5,4.17457437 +202245,2017-03-07 10:00:00,BMFBOVESPA:USIM5,4.05227239 +202246,2017-03-08 10:00:00,BMFBOVESPA:USIM5,3.88104961 +202247,2017-03-09 10:00:00,BMFBOVESPA:USIM5,3.94627733 +202248,2017-03-10 10:00:00,BMFBOVESPA:USIM5,3.78320802 +202249,2017-03-13 10:00:00,BMFBOVESPA:USIM5,3.84843575 +202250,2017-03-14 10:00:00,BMFBOVESPA:USIM5,3.79136149 +202251,2017-03-15 10:00:00,BMFBOVESPA:USIM5,3.98704466 +202252,2017-03-16 10:00:00,BMFBOVESPA:USIM5,3.84028228 +202253,2017-03-17 10:00:00,BMFBOVESPA:USIM5,3.61198525 +202254,2017-03-20 10:00:00,BMFBOVESPA:USIM5,3.64459911 +202255,2017-03-21 10:00:00,BMFBOVESPA:USIM5,3.37553474 +202256,2017-03-22 10:00:00,BMFBOVESPA:USIM5,3.42445554 +202257,2017-03-23 10:00:00,BMFBOVESPA:USIM5,3.39999514 +202258,2017-03-24 10:00:00,BMFBOVESPA:USIM5,3.30215355 +202259,2017-03-27 10:00:00,BMFBOVESPA:USIM5,3.58752485 +202260,2017-03-28 10:00:00,BMFBOVESPA:USIM5,3.53860406 +202261,2017-03-29 10:00:00,BMFBOVESPA:USIM5,3.62013871 +202262,2017-03-30 10:00:00,BMFBOVESPA:USIM5,3.59567831 +202263,2017-03-31 10:00:00,BMFBOVESPA:USIM5,3.62013871 +202264,2017-04-03 10:00:00,BMFBOVESPA:USIM5,3.56306445 +202265,2017-04-04 10:00:00,BMFBOVESPA:USIM5,3.51414366 +202266,2017-04-05 10:00:00,BMFBOVESPA:USIM5,3.35107435 +202267,2017-04-06 10:00:00,BMFBOVESPA:USIM5,3.21246543 +202268,2017-04-07 10:00:00,BMFBOVESPA:USIM5,3.27769316 +202269,2017-04-10 10:00:00,BMFBOVESPA:USIM5,3.31030702 +202270,2017-04-11 10:00:00,BMFBOVESPA:USIM5,3.23692583 +202271,2017-04-12 10:00:00,BMFBOVESPA:USIM5,3.09016345 +202272,2017-04-13 10:00:00,BMFBOVESPA:USIM5,3.01678226 +202273,2017-04-17 10:00:00,BMFBOVESPA:USIM5,3.25323276 +202274,2017-04-18 10:00:00,BMFBOVESPA:USIM5,3.22877236 +202275,2017-04-19 10:00:00,BMFBOVESPA:USIM5,3.22877236 +202276,2017-04-20 10:00:00,BMFBOVESPA:USIM5,3.29400009 +202277,2017-04-24 10:00:00,BMFBOVESPA:USIM5,3.28584662 +202278,2017-04-25 10:00:00,BMFBOVESPA:USIM5,3.30215355 +202279,2017-04-26 10:00:00,BMFBOVESPA:USIM5,3.4815298 +202280,2017-04-27 10:00:00,BMFBOVESPA:USIM5,3.38368821 +202281,2017-04-28 10:00:00,BMFBOVESPA:USIM5,3.47337633 +202282,2017-05-02 10:00:00,BMFBOVESPA:USIM5,3.59567831 +202283,2017-05-03 10:00:00,BMFBOVESPA:USIM5,3.4570694 +202284,2017-05-04 10:00:00,BMFBOVESPA:USIM5,3.27769316 +202285,2017-05-05 10:00:00,BMFBOVESPA:USIM5,3.40814861 +202286,2017-05-08 10:00:00,BMFBOVESPA:USIM5,3.34292088 +202287,2017-05-09 10:00:00,BMFBOVESPA:USIM5,3.41630207 +202288,2017-05-10 10:00:00,BMFBOVESPA:USIM5,3.50599019 +202289,2017-05-11 10:00:00,BMFBOVESPA:USIM5,3.48968326 +202290,2017-05-12 10:00:00,BMFBOVESPA:USIM5,3.37553474 +202291,2017-05-15 10:00:00,BMFBOVESPA:USIM5,3.57937138 +202292,2017-05-16 10:00:00,BMFBOVESPA:USIM5,3.6690595 +202293,2017-05-17 10:00:00,BMFBOVESPA:USIM5,3.58752485 +202294,2017-05-18 10:00:00,BMFBOVESPA:USIM5,3.00862879 +202295,2017-05-19 10:00:00,BMFBOVESPA:USIM5,3.17985157 +202296,2017-05-22 10:00:00,BMFBOVESPA:USIM5,3.1716981 +202297,2017-05-23 10:00:00,BMFBOVESPA:USIM5,3.26953969 +202298,2017-05-24 10:00:00,BMFBOVESPA:USIM5,3.30215355 +202299,2017-05-25 10:00:00,BMFBOVESPA:USIM5,3.31846048 +202300,2017-05-26 10:00:00,BMFBOVESPA:USIM5,3.31030702 +202301,2017-05-29 10:00:00,BMFBOVESPA:USIM5,3.33476742 +202302,2017-05-30 10:00:00,BMFBOVESPA:USIM5,3.33476742 +202303,2017-05-31 10:00:00,BMFBOVESPA:USIM5,3.23692583 +202304,2017-06-01 10:00:00,BMFBOVESPA:USIM5,3.17985157 +202305,2017-06-02 10:00:00,BMFBOVESPA:USIM5,3.22877236 +202306,2017-06-05 10:00:00,BMFBOVESPA:USIM5,3.20431197 +202307,2017-06-06 10:00:00,BMFBOVESPA:USIM5,3.24507929 +202308,2017-06-07 10:00:00,BMFBOVESPA:USIM5,3.22877236 +202309,2017-06-08 10:00:00,BMFBOVESPA:USIM5,3.26953969 +202310,2017-06-09 10:00:00,BMFBOVESPA:USIM5,3.2206189 +202311,2017-06-12 10:00:00,BMFBOVESPA:USIM5,3.21246543 +202312,2017-06-13 10:00:00,BMFBOVESPA:USIM5,3.21246543 +202313,2017-06-14 10:00:00,BMFBOVESPA:USIM5,3.22877236 +202314,2017-06-16 10:00:00,BMFBOVESPA:USIM5,3.25323276 +202315,2017-06-19 10:00:00,BMFBOVESPA:USIM5,3.24507929 +202316,2017-06-20 10:00:00,BMFBOVESPA:USIM5,3.17985157 +202317,2017-06-21 10:00:00,BMFBOVESPA:USIM5,3.21246543 +202318,2017-06-22 10:00:00,BMFBOVESPA:USIM5,3.28584662 +202319,2017-06-23 10:00:00,BMFBOVESPA:USIM5,3.42445554 +202320,2017-06-26 10:00:00,BMFBOVESPA:USIM5,3.57121792 +202321,2017-06-27 10:00:00,BMFBOVESPA:USIM5,3.56306445 +202322,2017-06-28 10:00:00,BMFBOVESPA:USIM5,3.6690595 +202323,2017-06-29 10:00:00,BMFBOVESPA:USIM5,3.68536644 +202324,2017-06-30 10:00:00,BMFBOVESPA:USIM5,3.75059416 +202325,2017-07-03 10:00:00,BMFBOVESPA:USIM5,3.83212882 +202326,2017-07-04 10:00:00,BMFBOVESPA:USIM5,3.80766842 +202327,2017-07-05 10:00:00,BMFBOVESPA:USIM5,3.86474268 +202328,2017-07-06 10:00:00,BMFBOVESPA:USIM5,3.94627733 +202329,2017-07-07 10:00:00,BMFBOVESPA:USIM5,3.9544308 +202330,2017-07-10 10:00:00,BMFBOVESPA:USIM5,4.01150506 +202331,2017-07-11 10:00:00,BMFBOVESPA:USIM5,4.07673278 +202332,2017-07-12 10:00:00,BMFBOVESPA:USIM5,4.13380704 +202333,2017-07-13 10:00:00,BMFBOVESPA:USIM5,4.09303971 +202334,2017-07-14 10:00:00,BMFBOVESPA:USIM5,4.07673278 +202335,2017-07-17 10:00:00,BMFBOVESPA:USIM5,4.07673278 +202336,2017-07-18 10:00:00,BMFBOVESPA:USIM5,4.01965852 +202337,2017-07-19 10:00:00,BMFBOVESPA:USIM5,4.07673278 +202338,2017-07-20 10:00:00,BMFBOVESPA:USIM5,4.01150506 +202339,2017-07-21 10:00:00,BMFBOVESPA:USIM5,4.03596545 +202340,2017-07-24 10:00:00,BMFBOVESPA:USIM5,4.11750011 +202341,2017-07-25 10:00:00,BMFBOVESPA:USIM5,4.15826744 +202342,2017-07-26 10:00:00,BMFBOVESPA:USIM5,4.05227239 +202343,2017-07-27 10:00:00,BMFBOVESPA:USIM5,4.09303971 +202344,2017-07-28 10:00:00,BMFBOVESPA:USIM5,4.1908813 +202345,2017-07-31 10:00:00,BMFBOVESPA:USIM5,4.2153417 +202346,2017-08-01 10:00:00,BMFBOVESPA:USIM5,4.30502982 +202347,2017-08-02 10:00:00,BMFBOVESPA:USIM5,4.48440606 +202348,2017-08-03 10:00:00,BMFBOVESPA:USIM5,4.50071299 +202349,2017-08-04 10:00:00,BMFBOVESPA:USIM5,4.49255953 +202350,2017-08-07 10:00:00,BMFBOVESPA:USIM5,4.72901003 +202351,2017-08-08 10:00:00,BMFBOVESPA:USIM5,4.77793082 +202352,2017-08-09 10:00:00,BMFBOVESPA:USIM5,4.74531696 +202353,2017-08-10 10:00:00,BMFBOVESPA:USIM5,4.80239122 +202354,2017-08-11 10:00:00,BMFBOVESPA:USIM5,4.78608429 +202355,2017-08-14 10:00:00,BMFBOVESPA:USIM5,4.73716349 +202356,2017-08-15 10:00:00,BMFBOVESPA:USIM5,4.64747537 +202357,2017-08-16 10:00:00,BMFBOVESPA:USIM5,4.81869815 +202358,2017-08-17 10:00:00,BMFBOVESPA:USIM5,4.86761894 +202359,2017-08-18 10:00:00,BMFBOVESPA:USIM5,4.91653974 +202360,2017-08-21 10:00:00,BMFBOVESPA:USIM5,4.9002328 +202361,2017-08-22 10:00:00,BMFBOVESPA:USIM5,5.08776251 +202362,2017-08-23 10:00:00,BMFBOVESPA:USIM5,5.28344569 +202363,2017-08-24 10:00:00,BMFBOVESPA:USIM5,5.50358926 +202364,2017-08-25 10:00:00,BMFBOVESPA:USIM5,5.3975942 +202365,2017-08-28 10:00:00,BMFBOVESPA:USIM5,5.29975262 +202366,2017-08-29 10:00:00,BMFBOVESPA:USIM5,5.33236648 +202367,2017-08-30 10:00:00,BMFBOVESPA:USIM5,5.34867341 +202368,2017-08-31 10:00:00,BMFBOVESPA:USIM5,5.61773777 +202369,2017-09-01 10:00:00,BMFBOVESPA:USIM5,6.19663383 +202370,2017-09-04 10:00:00,BMFBOVESPA:USIM5,6.68584176 +202371,2017-09-05 10:00:00,BMFBOVESPA:USIM5,6.57984671 +202372,2017-09-06 10:00:00,BMFBOVESPA:USIM5,6.79183682 +202373,2017-09-08 10:00:00,BMFBOVESPA:USIM5,6.6287675 +202374,2017-09-11 10:00:00,BMFBOVESPA:USIM5,6.95490613 +202375,2017-09-12 10:00:00,BMFBOVESPA:USIM5,6.93044573 +202376,2017-09-13 10:00:00,BMFBOVESPA:USIM5,6.89783187 +202377,2017-09-14 10:00:00,BMFBOVESPA:USIM5,6.87337147 +202378,2017-09-15 10:00:00,BMFBOVESPA:USIM5,7.07720811 +202379,2017-09-18 10:00:00,BMFBOVESPA:USIM5,7.58272298 +202380,2017-09-19 10:00:00,BMFBOVESPA:USIM5,7.50118832 +202381,2017-09-20 10:00:00,BMFBOVESPA:USIM5,7.6234903 +202382,2017-09-21 10:00:00,BMFBOVESPA:USIM5,7.76210003 +202383,2017-09-22 10:00:00,BMFBOVESPA:USIM5,7.66425763 +202384,2017-09-25 10:00:00,BMFBOVESPA:USIM5,6.71030216 +202385,2017-09-26 10:00:00,BMFBOVESPA:USIM5,6.81629721 +202386,2017-09-27 10:00:00,BMFBOVESPA:USIM5,6.49831206 +202387,2017-09-28 10:00:00,BMFBOVESPA:USIM5,6.18848036 +202388,2017-09-29 10:00:00,BMFBOVESPA:USIM5,6.34339621 +202389,2017-10-02 10:00:00,BMFBOVESPA:USIM5,6.43308433 +202390,2017-10-03 10:00:00,BMFBOVESPA:USIM5,7.06090118 +202391,2017-10-04 10:00:00,BMFBOVESPA:USIM5,7.35442675 +202392,2017-10-05 10:00:00,BMFBOVESPA:USIM5,7.30550515 +202393,2017-10-06 10:00:00,BMFBOVESPA:USIM5,7.6234903 +202394,2017-10-09 10:00:00,BMFBOVESPA:USIM5,7.48488139 +202395,2017-10-10 10:00:00,BMFBOVESPA:USIM5,7.70502496 +202396,2017-10-11 10:00:00,BMFBOVESPA:USIM5,7.9088616 +202397,2017-10-13 10:00:00,BMFBOVESPA:USIM5,8.41437646 +202398,2017-10-16 09:00:00,BMFBOVESPA:USIM5,8.3817626 +202399,2017-10-17 09:00:00,BMFBOVESPA:USIM5,8.11269824 +202400,2017-10-18 09:00:00,BMFBOVESPA:USIM5,7.87624774 +202401,2017-10-19 09:00:00,BMFBOVESPA:USIM5,8.22684675 +202402,2017-10-20 09:00:00,BMFBOVESPA:USIM5,8.23500022 +202403,2017-10-23 09:00:00,BMFBOVESPA:USIM5,7.86809427 +202404,2017-10-24 09:00:00,BMFBOVESPA:USIM5,8.1697725 +202405,2017-10-25 09:00:00,BMFBOVESPA:USIM5,8.08008437 +202406,2017-10-26 09:00:00,BMFBOVESPA:USIM5,7.97408932 +202407,2017-10-27 09:00:00,BMFBOVESPA:USIM5,7.44411406 +202408,2017-10-30 09:00:00,BMFBOVESPA:USIM5,7.10982197 +202409,2017-10-31 09:00:00,BMFBOVESPA:USIM5,7.18320316 +202410,2017-11-01 09:00:00,BMFBOVESPA:USIM5,6.92229226 +202411,2017-11-03 09:00:00,BMFBOVESPA:USIM5,6.80814375 +202412,2017-11-06 09:00:00,BMFBOVESPA:USIM5,7.23212396 +202413,2017-11-07 09:00:00,BMFBOVESPA:USIM5,6.60430711 +202414,2017-11-08 09:00:00,BMFBOVESPA:USIM5,7.13428237 +202415,2017-11-09 09:00:00,BMFBOVESPA:USIM5,6.94675348 +202416,2017-11-10 09:00:00,BMFBOVESPA:USIM5,7.02013385 +202417,2017-11-13 09:00:00,BMFBOVESPA:USIM5,7.30550515 +202418,2017-11-14 09:00:00,BMFBOVESPA:USIM5,6.75106949 +202419,2017-11-16 09:00:00,BMFBOVESPA:USIM5,7.01198039 +202420,2017-11-17 09:00:00,BMFBOVESPA:USIM5,7.11797544 +202421,2017-11-21 09:00:00,BMFBOVESPA:USIM5,7.6234903 +202422,2017-11-22 09:00:00,BMFBOVESPA:USIM5,7.63164377 +202423,2017-11-23 09:00:00,BMFBOVESPA:USIM5,7.53380218 +202424,2017-11-24 09:00:00,BMFBOVESPA:USIM5,7.48488139 +202425,2017-11-27 09:00:00,BMFBOVESPA:USIM5,7.66425763 +202426,2017-11-28 09:00:00,BMFBOVESPA:USIM5,7.55826339 +202427,2017-11-29 09:00:00,BMFBOVESPA:USIM5,7.25658435 +202428,2017-11-30 09:00:00,BMFBOVESPA:USIM5,6.97936652 +202429,2017-12-01 09:00:00,BMFBOVESPA:USIM5,7.24027742 +202430,2017-12-04 09:00:00,BMFBOVESPA:USIM5,7.32181208 +202431,2017-12-05 09:00:00,BMFBOVESPA:USIM5,7.01198039 +202432,2017-12-06 09:00:00,BMFBOVESPA:USIM5,7.21581702 +202433,2017-12-07 09:00:00,BMFBOVESPA:USIM5,7.1261289 +202434,2017-12-08 09:00:00,BMFBOVESPA:USIM5,7.06090118 +202435,2017-12-11 09:00:00,BMFBOVESPA:USIM5,7.28919821 +202436,2017-12-12 09:00:00,BMFBOVESPA:USIM5,7.24027742 +202437,2017-12-13 09:00:00,BMFBOVESPA:USIM5,7.08536158 +202438,2017-12-14 09:00:00,BMFBOVESPA:USIM5,7.06090118 +202439,2017-12-15 09:00:00,BMFBOVESPA:USIM5,7.06905464 +202440,2017-12-18 09:00:00,BMFBOVESPA:USIM5,6.96305959 +202441,2017-12-19 09:00:00,BMFBOVESPA:USIM5,7.01198039 +202442,2017-12-20 09:00:00,BMFBOVESPA:USIM5,7.32996554 +202443,2017-12-21 09:00:00,BMFBOVESPA:USIM5,7.37888634 +202444,2017-12-22 09:00:00,BMFBOVESPA:USIM5,7.29735168 +202445,2017-12-26 09:00:00,BMFBOVESPA:USIM5,7.32996554 +202446,2017-12-27 09:00:00,BMFBOVESPA:USIM5,7.41965366 +202447,2017-12-28 09:00:00,BMFBOVESPA:USIM5,7.41965366 +202448,2018-01-02 09:00:00,BMFBOVESPA:USIM5,7.82732694 +202449,2018-01-03 09:00:00,BMFBOVESPA:USIM5,8.08823784 +202450,2018-01-04 09:00:00,BMFBOVESPA:USIM5,8.54483191 +202451,2018-01-05 09:00:00,BMFBOVESPA:USIM5,8.17792596 +202452,2018-01-08 09:00:00,BMFBOVESPA:USIM5,8.26761408 +202453,2018-01-09 09:00:00,BMFBOVESPA:USIM5,8.3573022 +202454,2018-01-10 09:00:00,BMFBOVESPA:USIM5,8.3573022 +202455,2018-01-11 09:00:00,BMFBOVESPA:USIM5,8.80574281 +202456,2018-01-12 09:00:00,BMFBOVESPA:USIM5,8.98511905 +202457,2018-01-15 09:00:00,BMFBOVESPA:USIM5,9.21341609 +202458,2018-01-16 09:00:00,BMFBOVESPA:USIM5,8.93619826 +202459,2018-01-17 09:00:00,BMFBOVESPA:USIM5,9.0911141 +202460,2018-01-18 09:00:00,BMFBOVESPA:USIM5,8.91173786 +202461,2018-01-19 09:00:00,BMFBOVESPA:USIM5,9.31941114 +202462,2018-01-22 09:00:00,BMFBOVESPA:USIM5,9.17264876 +202463,2018-01-23 09:00:00,BMFBOVESPA:USIM5,8.74051509 +202464,2018-01-24 09:00:00,BMFBOVESPA:USIM5,9.21341609 +202465,2018-01-26 09:00:00,BMFBOVESPA:USIM5,9.30310421 +202466,2018-01-29 09:00:00,BMFBOVESPA:USIM5,9.41725273 +202467,2018-01-30 09:00:00,BMFBOVESPA:USIM5,9.44171312 +202468,2018-01-31 09:00:00,BMFBOVESPA:USIM5,9.67001016 +202469,2018-02-01 09:00:00,BMFBOVESPA:USIM5,9.53955471 +202470,2018-02-02 09:00:00,BMFBOVESPA:USIM5,9.62108937 +202471,2018-02-05 09:00:00,BMFBOVESPA:USIM5,9.26233688 +202472,2018-02-06 09:00:00,BMFBOVESPA:USIM5,9.53955471 +202473,2018-02-07 09:00:00,BMFBOVESPA:USIM5,9.45802006 +202474,2018-02-08 09:00:00,BMFBOVESPA:USIM5,9.23787648 +202475,2018-02-09 09:00:00,BMFBOVESPA:USIM5,9.15634183 +202476,2018-02-14 09:00:00,BMFBOVESPA:USIM5,9.75969828 +202477,2018-02-15 09:00:00,BMFBOVESPA:USIM5,9.89015373 +202478,2018-02-16 09:00:00,BMFBOVESPA:USIM5,9.88200026 +202479,2018-02-19 10:00:00,BMFBOVESPA:USIM5,9.8983072 +202480,2018-02-20 10:00:00,BMFBOVESPA:USIM5,9.86569333 +202481,2018-02-21 10:00:00,BMFBOVESPA:USIM5,9.90646066 +202482,2018-02-22 10:00:00,BMFBOVESPA:USIM5,9.79231214 +202483,2018-02-23 10:00:00,BMFBOVESPA:USIM5,9.94722799 +202484,2018-02-26 10:00:00,BMFBOVESPA:USIM5,10.3956686 +202485,2018-02-27 10:00:00,BMFBOVESPA:USIM5,10.31413394 +202486,2018-02-28 10:00:00,BMFBOVESPA:USIM5,10.04506958 +202487,2018-03-01 10:00:00,BMFBOVESPA:USIM5,9.62108937 +202488,2018-03-02 10:00:00,BMFBOVESPA:USIM5,9.24602995 +202489,2018-03-05 10:00:00,BMFBOVESPA:USIM5,9.08296064 +202490,2018-03-06 10:00:00,BMFBOVESPA:USIM5,9.45802006 +202491,2018-03-07 10:00:00,BMFBOVESPA:USIM5,9.18895569 +202492,2018-03-08 10:00:00,BMFBOVESPA:USIM5,8.99327252 +202493,2018-03-09 10:00:00,BMFBOVESPA:USIM5,9.1155745 +202494,2018-03-12 10:00:00,BMFBOVESPA:USIM5,9.25418342 +202495,2018-03-13 10:00:00,BMFBOVESPA:USIM5,9.16449529 +202496,2018-03-14 10:00:00,BMFBOVESPA:USIM5,9.24602995 +202497,2018-03-15 10:00:00,BMFBOVESPA:USIM5,9.08296064 +202498,2018-03-16 10:00:00,BMFBOVESPA:USIM5,9.0911141 +202499,2018-03-19 10:00:00,BMFBOVESPA:USIM5,8.6426735 +202500,2018-03-20 10:00:00,BMFBOVESPA:USIM5,8.92804479 +202501,2018-03-21 10:00:00,BMFBOVESPA:USIM5,9.14818836 +202502,2018-03-22 10:00:00,BMFBOVESPA:USIM5,9.04219331 +202503,2018-03-23 10:00:00,BMFBOVESPA:USIM5,8.92804479 +202504,2018-03-26 10:00:00,BMFBOVESPA:USIM5,8.98511905 +202505,2018-03-27 10:00:00,BMFBOVESPA:USIM5,8.81389628 +202506,2018-03-28 10:00:00,BMFBOVESPA:USIM5,8.71605469 +202507,2018-03-29 10:00:00,BMFBOVESPA:USIM5,8.9035844 +202508,2018-04-02 10:00:00,BMFBOVESPA:USIM5,8.91173786 +202509,2018-04-03 10:00:00,BMFBOVESPA:USIM5,8.74051509 +202510,2018-04-04 10:00:00,BMFBOVESPA:USIM5,8.56113884 +202511,2018-04-05 10:00:00,BMFBOVESPA:USIM5,8.62636657 +202512,2018-04-06 10:00:00,BMFBOVESPA:USIM5,8.50406458 +202513,2018-04-09 10:00:00,BMFBOVESPA:USIM5,8.20238636 +202514,2018-04-10 10:00:00,BMFBOVESPA:USIM5,8.24315369 +202515,2018-04-11 10:00:00,BMFBOVESPA:USIM5,8.32468834 +202516,2018-04-12 10:00:00,BMFBOVESPA:USIM5,8.59375271 +202517,2018-04-13 10:00:00,BMFBOVESPA:USIM5,8.57744577 +202518,2018-04-16 10:00:00,BMFBOVESPA:USIM5,8.17792596 +202519,2018-04-17 10:00:00,BMFBOVESPA:USIM5,8.34914874 +202520,2018-04-18 10:00:00,BMFBOVESPA:USIM5,9.01773291 +202521,2018-04-19 10:00:00,BMFBOVESPA:USIM5,9.33571807 +202522,2018-04-20 10:00:00,BMFBOVESPA:USIM5,9.17264876 +202523,2018-04-23 10:00:00,BMFBOVESPA:USIM5,8.96065866 +202524,2018-04-24 10:00:00,BMFBOVESPA:USIM5,8.76497548 +202525,2018-04-25 10:00:00,BMFBOVESPA:USIM5,8.879124 +202526,2018-04-26 10:00:00,BMFBOVESPA:USIM5,9.01632268 +202527,2018-04-27 10:00:00,BMFBOVESPA:USIM5,8.77883552 +202528,2018-04-30 10:00:00,BMFBOVESPA:USIM5,8.92624134 +202529,2018-05-02 10:00:00,BMFBOVESPA:USIM5,8.86891686 +202530,2018-05-03 10:00:00,BMFBOVESPA:USIM5,8.67237576 +202531,2018-05-04 10:00:00,BMFBOVESPA:USIM5,8.99175504 +202532,2018-05-07 10:00:00,BMFBOVESPA:USIM5,8.81159237 +202533,2018-05-08 10:00:00,BMFBOVESPA:USIM5,8.88529528 +202534,2018-05-09 10:00:00,BMFBOVESPA:USIM5,9.07364716 +202535,2018-05-10 10:00:00,BMFBOVESPA:USIM5,9.11459322 +202536,2018-05-11 10:00:00,BMFBOVESPA:USIM5,9.02451189 +202537,2018-05-14 10:00:00,BMFBOVESPA:USIM5,8.88529528 +202538,2018-05-15 10:00:00,BMFBOVESPA:USIM5,8.50040231 +202539,2018-05-16 10:00:00,BMFBOVESPA:USIM5,8.91805213 +202540,2018-05-17 10:00:00,BMFBOVESPA:USIM5,8.83616001 +202541,2018-05-18 10:00:00,BMFBOVESPA:USIM5,8.74607867 +202542,2018-05-21 10:00:00,BMFBOVESPA:USIM5,8.50859152 +202543,2018-05-22 10:00:00,BMFBOVESPA:USIM5,8.37756412 +202544,2018-05-23 10:00:00,BMFBOVESPA:USIM5,8.06637406 +202545,2018-05-24 10:00:00,BMFBOVESPA:USIM5,7.86164375 +202546,2018-05-25 10:00:00,BMFBOVESPA:USIM5,7.37848023 +202547,2018-05-28 10:00:00,BMFBOVESPA:USIM5,6.83799222 +202548,2018-05-29 10:00:00,BMFBOVESPA:USIM5,7.00996568 +202549,2018-05-30 10:00:00,BMFBOVESPA:USIM5,6.7561001 +202550,2018-06-01 10:00:00,BMFBOVESPA:USIM5,7.23926362 +202551,2018-06-04 10:00:00,BMFBOVESPA:USIM5,7.72242714 +202552,2018-06-05 10:00:00,BMFBOVESPA:USIM5,7.50950762 +202553,2018-06-06 10:00:00,BMFBOVESPA:USIM5,7.28839889 +202554,2018-06-07 10:00:00,BMFBOVESPA:USIM5,6.79704616 +202555,2018-06-08 10:00:00,BMFBOVESPA:USIM5,6.9608304 +202556,2018-06-11 10:00:00,BMFBOVESPA:USIM5,6.60869428 +202557,2018-06-12 10:00:00,BMFBOVESPA:USIM5,6.79704616 +202558,2018-06-13 10:00:00,BMFBOVESPA:USIM5,6.73972167 +202559,2018-06-14 10:00:00,BMFBOVESPA:USIM5,6.52680216 +202560,2018-06-15 10:00:00,BMFBOVESPA:USIM5,6.10096312 +202561,2018-06-18 10:00:00,BMFBOVESPA:USIM5,6.05182785 +202562,2018-06-19 10:00:00,BMFBOVESPA:USIM5,6.15828761 +202563,2018-06-20 10:00:00,BMFBOVESPA:USIM5,6.28112579 +202564,2018-06-21 10:00:00,BMFBOVESPA:USIM5,5.94536809 +202565,2018-06-22 10:00:00,BMFBOVESPA:USIM5,5.86347596 +202566,2018-06-25 10:00:00,BMFBOVESPA:USIM5,5.85528675 +202567,2018-06-26 10:00:00,BMFBOVESPA:USIM5,5.8225299 +202568,2018-06-27 10:00:00,BMFBOVESPA:USIM5,5.85528675 +202569,2018-06-28 10:00:00,BMFBOVESPA:USIM5,6.08458469 +202570,2018-06-29 10:00:00,BMFBOVESPA:USIM5,5.99450336 +202571,2018-07-02 10:00:00,BMFBOVESPA:USIM5,5.92080045 +202572,2018-07-03 10:00:00,BMFBOVESPA:USIM5,6.34663949 +202573,2018-07-04 10:00:00,BMFBOVESPA:USIM5,6.73153246 +202574,2018-07-05 10:00:00,BMFBOVESPA:USIM5,6.6250727 +202575,2018-07-06 10:00:00,BMFBOVESPA:USIM5,6.58412664 +202576,2018-07-10 10:00:00,BMFBOVESPA:USIM5,6.45309925 +202577,2018-07-11 10:00:00,BMFBOVESPA:USIM5,6.16647682 +202578,2018-07-12 10:00:00,BMFBOVESPA:USIM5,6.73972167 +202579,2018-07-13 10:00:00,BMFBOVESPA:USIM5,6.81342458 +202580,2018-07-16 10:00:00,BMFBOVESPA:USIM5,6.8216138 +202581,2018-07-17 10:00:00,BMFBOVESPA:USIM5,7.12461465 +202582,2018-07-18 10:00:00,BMFBOVESPA:USIM5,6.88712749 +202583,2018-07-19 10:00:00,BMFBOVESPA:USIM5,6.84618143 +202584,2018-07-20 10:00:00,BMFBOVESPA:USIM5,7.23107441 +202585,2018-07-23 10:00:00,BMFBOVESPA:USIM5,7.2228852 +202586,2018-07-24 10:00:00,BMFBOVESPA:USIM5,7.38667026 +202587,2018-07-25 10:00:00,BMFBOVESPA:USIM5,7.57502132 +202588,2018-07-26 10:00:00,BMFBOVESPA:USIM5,7.47675078 +202589,2018-07-27 10:00:00,BMFBOVESPA:USIM5,7.4931292 +202590,2018-07-30 10:00:00,BMFBOVESPA:USIM5,7.50131841 +202591,2018-07-31 10:00:00,BMFBOVESPA:USIM5,7.26383126 +202592,2018-08-01 10:00:00,BMFBOVESPA:USIM5,7.19831756 +202593,2018-08-02 10:00:00,BMFBOVESPA:USIM5,7.33753417 +202594,2018-08-03 10:00:00,BMFBOVESPA:USIM5,7.41123708 +202595,2018-08-06 10:00:00,BMFBOVESPA:USIM5,7.23107441 +202596,2018-08-07 10:00:00,BMFBOVESPA:USIM5,7.14918229 +202597,2018-08-08 10:00:00,BMFBOVESPA:USIM5,7.20650677 +202598,2018-08-09 10:00:00,BMFBOVESPA:USIM5,6.98539804 +202599,2018-08-10 10:00:00,BMFBOVESPA:USIM5,6.47766688 +202600,2018-08-13 10:00:00,BMFBOVESPA:USIM5,6.63326192 +202601,2018-08-14 10:00:00,BMFBOVESPA:USIM5,6.76428931 +202602,2018-08-15 10:00:00,BMFBOVESPA:USIM5,6.49404531 +202603,2018-08-16 10:00:00,BMFBOVESPA:USIM5,6.55136979 +202604,2018-08-17 10:00:00,BMFBOVESPA:USIM5,6.50223452 +202605,2018-08-20 10:00:00,BMFBOVESPA:USIM5,6.85437065 +202606,2018-08-21 10:00:00,BMFBOVESPA:USIM5,6.55136979 +202607,2018-08-22 10:00:00,BMFBOVESPA:USIM5,6.66601876 +202608,2018-08-23 10:00:00,BMFBOVESPA:USIM5,6.56774904 +202609,2018-08-24 10:00:00,BMFBOVESPA:USIM5,6.68239719 +202610,2018-08-27 10:00:00,BMFBOVESPA:USIM5,6.77247934 +202611,2018-08-28 10:00:00,BMFBOVESPA:USIM5,6.70696483 +202612,2018-08-29 10:00:00,BMFBOVESPA:USIM5,6.8216138 +202613,2018-08-30 10:00:00,BMFBOVESPA:USIM5,6.61688349 +202614,2018-08-31 10:00:00,BMFBOVESPA:USIM5,6.60869428 +202615,2018-09-03 10:00:00,BMFBOVESPA:USIM5,6.56774904 +202616,2018-09-04 10:00:00,BMFBOVESPA:USIM5,6.559559 +202617,2018-09-05 10:00:00,BMFBOVESPA:USIM5,6.45309925 +202618,2018-09-06 10:00:00,BMFBOVESPA:USIM5,6.50223452 +202619,2018-09-10 10:00:00,BMFBOVESPA:USIM5,6.44491003 +202620,2018-09-11 10:00:00,BMFBOVESPA:USIM5,6.06001706 +202621,2018-09-12 10:00:00,BMFBOVESPA:USIM5,5.97812494 +202622,2018-09-13 10:00:00,BMFBOVESPA:USIM5,5.8225299 +202623,2018-09-14 10:00:00,BMFBOVESPA:USIM5,5.73244857 +202624,2018-09-17 10:00:00,BMFBOVESPA:USIM5,6.23199052 +202625,2018-09-18 10:00:00,BMFBOVESPA:USIM5,6.55136979 +202626,2018-09-19 10:00:00,BMFBOVESPA:USIM5,6.83799222 +202627,2018-09-20 10:00:00,BMFBOVESPA:USIM5,6.59231585 +202628,2018-09-21 10:00:00,BMFBOVESPA:USIM5,6.94445198 +202629,2018-09-24 10:00:00,BMFBOVESPA:USIM5,6.78885695 +202630,2018-09-25 10:00:00,BMFBOVESPA:USIM5,6.87893828 +202631,2018-09-26 10:00:00,BMFBOVESPA:USIM5,6.88712749 +202632,2018-09-27 10:00:00,BMFBOVESPA:USIM5,6.90350592 +202633,2018-09-28 10:00:00,BMFBOVESPA:USIM5,6.81342458 +202634,2018-10-01 10:00:00,BMFBOVESPA:USIM5,6.56774904 +202635,2018-10-02 10:00:00,BMFBOVESPA:USIM5,6.9608304 +202636,2018-10-03 10:00:00,BMFBOVESPA:USIM5,7.27202047 +202637,2018-10-04 10:00:00,BMFBOVESPA:USIM5,7.43580471 +202638,2018-10-05 10:00:00,BMFBOVESPA:USIM5,7.38667026 +202639,2018-10-08 10:00:00,BMFBOVESPA:USIM5,8.18921224 +202640,2018-10-09 10:00:00,BMFBOVESPA:USIM5,8.19740145 +202641,2018-10-10 10:00:00,BMFBOVESPA:USIM5,7.59140057 +202642,2018-10-11 10:00:00,BMFBOVESPA:USIM5,7.6241566 +202643,2018-10-15 10:00:00,BMFBOVESPA:USIM5,7.91896824 +202644,2018-10-16 10:00:00,BMFBOVESPA:USIM5,8.11550933 +202645,2018-10-17 10:00:00,BMFBOVESPA:USIM5,8.09094169 +202646,2018-10-18 10:00:00,BMFBOVESPA:USIM5,7.91077902 +202647,2018-10-19 10:00:00,BMFBOVESPA:USIM5,7.94353587 +202648,2018-10-22 10:00:00,BMFBOVESPA:USIM5,8.55772679 +202649,2018-10-23 10:00:00,BMFBOVESPA:USIM5,8.35299649 +202650,2018-10-24 10:00:00,BMFBOVESPA:USIM5,7.94353587 +202651,2018-10-25 10:00:00,BMFBOVESPA:USIM5,8.10732012 +202652,2018-10-26 10:00:00,BMFBOVESPA:USIM5,8.23834751 +202653,2018-10-29 10:00:00,BMFBOVESPA:USIM5,8.21377988 +202654,2018-10-30 10:00:00,BMFBOVESPA:USIM5,8.48402388 +202655,2018-10-31 10:00:00,BMFBOVESPA:USIM5,8.41851018 +202656,2018-11-01 10:00:00,BMFBOVESPA:USIM5,8.28748279 +202657,2018-11-05 09:00:00,BMFBOVESPA:USIM5,8.34480727 +202658,2018-11-06 09:00:00,BMFBOVESPA:USIM5,8.13188776 +202659,2018-11-07 09:00:00,BMFBOVESPA:USIM5,8.03361721 +202660,2018-11-08 09:00:00,BMFBOVESPA:USIM5,7.94353587 +202661,2018-11-09 09:00:00,BMFBOVESPA:USIM5,8.20559067 +202662,2018-11-12 09:00:00,BMFBOVESPA:USIM5,7.94353587 +202663,2018-11-13 09:00:00,BMFBOVESPA:USIM5,7.70604872 +202664,2018-11-14 09:00:00,BMFBOVESPA:USIM5,7.4931292 +202665,2018-11-16 09:00:00,BMFBOVESPA:USIM5,8.01723878 +202666,2018-11-19 09:00:00,BMFBOVESPA:USIM5,7.64872423 +202667,2018-11-21 09:00:00,BMFBOVESPA:USIM5,7.54226447 +202668,2018-11-22 09:00:00,BMFBOVESPA:USIM5,7.41942629 +202669,2018-11-23 09:00:00,BMFBOVESPA:USIM5,7.05910095 +202670,2018-11-26 09:00:00,BMFBOVESPA:USIM5,6.98539804 +202671,2018-11-27 09:00:00,BMFBOVESPA:USIM5,7.14099307 +202672,2018-11-28 09:00:00,BMFBOVESPA:USIM5,7.11642544 +202673,2018-11-29 09:00:00,BMFBOVESPA:USIM5,7.35391259 +202674,2018-11-30 09:00:00,BMFBOVESPA:USIM5,7.65691345 +202675,2018-12-03 09:00:00,BMFBOVESPA:USIM5,8.01723878 +202676,2018-12-04 09:00:00,BMFBOVESPA:USIM5,7.68148108 +202677,2018-12-05 09:00:00,BMFBOVESPA:USIM5,7.77156242 +202678,2018-12-06 09:00:00,BMFBOVESPA:USIM5,7.61596738 +202679,2018-12-07 09:00:00,BMFBOVESPA:USIM5,7.37029102 +202680,2018-12-10 09:00:00,BMFBOVESPA:USIM5,7.12461465 +202681,2018-12-11 09:00:00,BMFBOVESPA:USIM5,7.16556071 +202682,2018-12-12 09:00:00,BMFBOVESPA:USIM5,7.66510266 +202683,2018-12-13 09:00:00,BMFBOVESPA:USIM5,7.90258981 +202684,2018-12-14 09:00:00,BMFBOVESPA:USIM5,7.68148108 +202685,2018-12-17 09:00:00,BMFBOVESPA:USIM5,8.01723878 +202686,2018-12-18 09:00:00,BMFBOVESPA:USIM5,7.86164375 +202687,2018-12-19 09:00:00,BMFBOVESPA:USIM5,7.94353587 +202688,2018-12-20 09:00:00,BMFBOVESPA:USIM5,7.57502132 +202689,2018-12-21 09:00:00,BMFBOVESPA:USIM5,7.54226447 +202690,2018-12-26 09:00:00,BMFBOVESPA:USIM5,7.4931292 +202691,2018-12-27 09:00:00,BMFBOVESPA:USIM5,7.37029102 +202692,2018-12-28 09:00:00,BMFBOVESPA:USIM5,7.55045369 +202693,2019-01-02 09:00:00,BMFBOVESPA:USIM5,7.99267115 +202694,2019-01-03 09:00:00,BMFBOVESPA:USIM5,7.82069769 +202695,2019-01-04 09:00:00,BMFBOVESPA:USIM5,8.27929358 +202696,2019-01-07 09:00:00,BMFBOVESPA:USIM5,8.295672 +202697,2019-01-08 09:00:00,BMFBOVESPA:USIM5,8.06389566 +202698,2019-01-09 09:00:00,BMFBOVESPA:USIM5,8.32801422 +202699,2019-01-10 09:00:00,BMFBOVESPA:USIM5,8.52610375 +202700,2019-01-11 09:00:00,BMFBOVESPA:USIM5,8.40229779 +202701,2019-01-14 09:00:00,BMFBOVESPA:USIM5,8.14643214 +202702,2019-01-15 09:00:00,BMFBOVESPA:USIM5,8.03913364 +202703,2019-01-16 09:00:00,BMFBOVESPA:USIM5,8.24547691 +202704,2019-01-17 09:00:00,BMFBOVESPA:USIM5,8.23722318 +202705,2019-01-18 09:00:00,BMFBOVESPA:USIM5,8.20420826 +202706,2019-01-21 09:00:00,BMFBOVESPA:USIM5,8.29499929 +202707,2019-01-22 09:00:00,BMFBOVESPA:USIM5,8.0556411 +202708,2019-01-23 09:00:00,BMFBOVESPA:USIM5,8.02262618 +202709,2019-01-24 09:00:00,BMFBOVESPA:USIM5,8.08865603 +202710,2019-01-28 09:00:00,BMFBOVESPA:USIM5,8.02262618 +202711,2019-01-29 09:00:00,BMFBOVESPA:USIM5,8.00611872 +202712,2019-01-30 09:00:00,BMFBOVESPA:USIM5,8.17119333 +202713,2019-01-31 09:00:00,BMFBOVESPA:USIM5,8.09690976 +202714,2019-02-01 09:00:00,BMFBOVESPA:USIM5,7.99786499 +202715,2019-02-04 09:00:00,BMFBOVESPA:USIM5,8.07214857 +202716,2019-02-05 09:00:00,BMFBOVESPA:USIM5,8.08865603 +202717,2019-02-06 09:00:00,BMFBOVESPA:USIM5,7.71723815 +202718,2019-02-07 09:00:00,BMFBOVESPA:USIM5,7.79152172 +202719,2019-02-08 09:00:00,BMFBOVESPA:USIM5,7.94008888 +202720,2019-02-11 09:00:00,BMFBOVESPA:USIM5,7.90707395 +202721,2019-02-12 09:00:00,BMFBOVESPA:USIM5,7.90707395 +202722,2019-02-13 09:00:00,BMFBOVESPA:USIM5,7.94008888 +202723,2019-02-14 09:00:00,BMFBOVESPA:USIM5,7.98135753 +202724,2019-02-15 09:00:00,BMFBOVESPA:USIM5,7.7585068 +202725,2019-02-18 10:00:00,BMFBOVESPA:USIM5,7.73374561 +202726,2019-02-19 10:00:00,BMFBOVESPA:USIM5,7.60993965 +202727,2019-02-20 10:00:00,BMFBOVESPA:USIM5,7.65946203 +202728,2019-02-21 10:00:00,BMFBOVESPA:USIM5,7.84104411 +202729,2019-02-22 10:00:00,BMFBOVESPA:USIM5,8.18770079 +202730,2019-02-25 10:00:00,BMFBOVESPA:USIM5,8.42705898 +202731,2019-02-26 10:00:00,BMFBOVESPA:USIM5,8.30325302 +202732,2019-02-27 10:00:00,BMFBOVESPA:USIM5,8.15468587 +202733,2019-02-28 10:00:00,BMFBOVESPA:USIM5,7.9731038 +202734,2019-03-01 10:00:00,BMFBOVESPA:USIM5,8.00611872 +202735,2019-03-06 10:00:00,BMFBOVESPA:USIM5,7.94008888 +202736,2019-03-07 10:00:00,BMFBOVESPA:USIM5,7.94834261 +202737,2019-03-08 10:00:00,BMFBOVESPA:USIM5,7.98135753 +202738,2019-03-11 10:00:00,BMFBOVESPA:USIM5,8.25373064 +202739,2019-03-12 10:00:00,BMFBOVESPA:USIM5,8.2702381 +202740,2019-03-13 10:00:00,BMFBOVESPA:USIM5,8.33626795 +202741,2019-03-14 10:00:00,BMFBOVESPA:USIM5,8.61689479 +202742,2019-03-15 10:00:00,BMFBOVESPA:USIM5,8.3775366 +202743,2019-03-18 10:00:00,BMFBOVESPA:USIM5,8.55911867 +202744,2019-03-19 10:00:00,BMFBOVESPA:USIM5,9.01307386 +202745,2019-03-20 10:00:00,BMFBOVESPA:USIM5,8.84799925 +202746,2019-03-21 10:00:00,BMFBOVESPA:USIM5,8.62514852 +202747,2019-03-22 10:00:00,BMFBOVESPA:USIM5,8.28674556 +202748,2019-03-25 10:00:00,BMFBOVESPA:USIM5,8.44356644 +202749,2019-03-26 10:00:00,BMFBOVESPA:USIM5,8.46007391 +202750,2019-03-27 10:00:00,BMFBOVESPA:USIM5,7.83279038 +202751,2019-03-28 10:00:00,BMFBOVESPA:USIM5,7.98961126 +202752,2019-03-29 10:00:00,BMFBOVESPA:USIM5,8.28674556 +202753,2019-04-01 10:00:00,BMFBOVESPA:USIM5,8.43531271 +202754,2019-04-02 10:00:00,BMFBOVESPA:USIM5,8.00611872 +202755,2019-04-03 10:00:00,BMFBOVESPA:USIM5,7.99786499 +202756,2019-04-04 10:00:00,BMFBOVESPA:USIM5,7.98961126 +202757,2019-04-05 10:00:00,BMFBOVESPA:USIM5,7.95659634 +202758,2019-04-08 10:00:00,BMFBOVESPA:USIM5,7.83279038 +202759,2019-04-09 10:00:00,BMFBOVESPA:USIM5,7.7585068 +202760,2019-04-10 10:00:00,BMFBOVESPA:USIM5,7.77501426 +202761,2019-04-11 10:00:00,BMFBOVESPA:USIM5,7.64295457 +202762,2019-04-12 10:00:00,BMFBOVESPA:USIM5,7.57692473 +202763,2019-04-15 10:00:00,BMFBOVESPA:USIM5,7.48613369 +202764,2019-04-16 10:00:00,BMFBOVESPA:USIM5,7.38708892 +202765,2019-04-17 10:00:00,BMFBOVESPA:USIM5,7.27153669 +202766,2019-04-18 10:00:00,BMFBOVESPA:USIM5,7.44486586 +202767,2019-04-22 10:00:00,BMFBOVESPA:USIM5,7.40359638 +202768,2019-04-23 10:00:00,BMFBOVESPA:USIM5,7.354074 +202769,2019-04-24 10:00:00,BMFBOVESPA:USIM5,7.14520841 +202770,2019-04-25 10:00:00,BMFBOVESPA:USIM5,7.236707 +202771,2019-04-26 10:00:00,BMFBOVESPA:USIM5,7.16184451 +202772,2019-04-29 10:00:00,BMFBOVESPA:USIM5,7.16184451 +202773,2019-04-30 10:00:00,BMFBOVESPA:USIM5,7.17848062 +202774,2019-05-02 10:00:00,BMFBOVESPA:USIM5,7.02875565 +202775,2019-05-03 10:00:00,BMFBOVESPA:USIM5,7.37811392 +202776,2019-05-06 10:00:00,BMFBOVESPA:USIM5,7.30325143 +202777,2019-05-07 10:00:00,BMFBOVESPA:USIM5,7.0370737 +202778,2019-05-08 10:00:00,BMFBOVESPA:USIM5,7.13689035 +202779,2019-05-09 10:00:00,BMFBOVESPA:USIM5,7.07866397 +202780,2019-05-10 10:00:00,BMFBOVESPA:USIM5,7.01211954 +202781,2019-05-13 10:00:00,BMFBOVESPA:USIM5,6.80416819 +202782,2019-05-14 10:00:00,BMFBOVESPA:USIM5,6.77921403 +202783,2019-05-15 10:00:00,BMFBOVESPA:USIM5,6.61285295 +202784,2019-05-16 10:00:00,BMFBOVESPA:USIM5,6.4049016 +202785,2019-05-17 10:00:00,BMFBOVESPA:USIM5,6.56294463 +202786,2019-05-20 10:00:00,BMFBOVESPA:USIM5,6.66276127 +202787,2019-05-21 10:00:00,BMFBOVESPA:USIM5,7.01211954 +202788,2019-05-22 10:00:00,BMFBOVESPA:USIM5,7.02875565 +202789,2019-05-23 10:00:00,BMFBOVESPA:USIM5,6.77921403 +202790,2019-05-24 10:00:00,BMFBOVESPA:USIM5,6.8208043 +202791,2019-05-27 10:00:00,BMFBOVESPA:USIM5,6.84575846 +202792,2019-05-28 10:00:00,BMFBOVESPA:USIM5,6.87071262 +202793,2019-05-29 10:00:00,BMFBOVESPA:USIM5,6.87071262 +202794,2019-05-30 10:00:00,BMFBOVESPA:USIM5,6.928939 +202795,2019-05-31 10:00:00,BMFBOVESPA:USIM5,6.8208043 +202796,2019-06-03 10:00:00,BMFBOVESPA:USIM5,6.65444322 +202797,2019-06-04 10:00:00,BMFBOVESPA:USIM5,6.88734873 +202798,2019-06-05 10:00:00,BMFBOVESPA:USIM5,6.87071262 +202799,2019-06-06 10:00:00,BMFBOVESPA:USIM5,6.85407652 +202800,2019-06-07 10:00:00,BMFBOVESPA:USIM5,7.15352646 +202801,2019-06-10 10:00:00,BMFBOVESPA:USIM5,7.236707 +202802,2019-06-11 10:00:00,BMFBOVESPA:USIM5,7.49456668 +202803,2019-06-12 10:00:00,BMFBOVESPA:USIM5,7.31988754 +202804,2019-06-13 10:00:00,BMFBOVESPA:USIM5,7.42802224 +202805,2019-06-14 10:00:00,BMFBOVESPA:USIM5,7.20343479 +202806,2019-06-17 10:00:00,BMFBOVESPA:USIM5,7.15352646 +202807,2019-06-18 10:00:00,BMFBOVESPA:USIM5,7.30325143 +202808,2019-06-19 10:00:00,BMFBOVESPA:USIM5,7.20343479 +202809,2019-06-21 10:00:00,BMFBOVESPA:USIM5,7.22838895 +202810,2019-06-24 10:00:00,BMFBOVESPA:USIM5,7.26997922 +202811,2019-06-25 10:00:00,BMFBOVESPA:USIM5,7.04539176 +202812,2019-06-26 10:00:00,BMFBOVESPA:USIM5,7.14520841 +202813,2019-06-27 10:00:00,BMFBOVESPA:USIM5,7.21175284 +202814,2019-06-28 10:00:00,BMFBOVESPA:USIM5,7.4363403 +202815,2019-07-01 10:00:00,BMFBOVESPA:USIM5,7.38643197 +202816,2019-07-02 10:00:00,BMFBOVESPA:USIM5,7.30325143 +202817,2019-07-03 10:00:00,BMFBOVESPA:USIM5,7.544475 +202818,2019-07-04 10:00:00,BMFBOVESPA:USIM5,7.87038334 +202819,2019-07-05 10:00:00,BMFBOVESPA:USIM5,8.06193765 +202820,2019-07-08 10:00:00,BMFBOVESPA:USIM5,8.0369523 +202821,2019-07-10 10:00:00,BMFBOVESPA:USIM5,7.96199627 +202822,2019-07-11 10:00:00,BMFBOVESPA:USIM5,7.87871179 +202823,2019-07-12 10:00:00,BMFBOVESPA:USIM5,7.85372645 +202824,2019-07-15 10:00:00,BMFBOVESPA:USIM5,7.76211352 +202825,2019-07-16 10:00:00,BMFBOVESPA:USIM5,7.8287411 +202826,2019-07-17 10:00:00,BMFBOVESPA:USIM5,7.80375576 +202827,2019-07-18 10:00:00,BMFBOVESPA:USIM5,7.81208421 +202828,2019-07-19 10:00:00,BMFBOVESPA:USIM5,7.81208421 +202829,2019-07-22 10:00:00,BMFBOVESPA:USIM5,7.6538437 +202830,2019-07-23 10:00:00,BMFBOVESPA:USIM5,7.57888766 +202831,2019-07-24 10:00:00,BMFBOVESPA:USIM5,7.47061784 +202832,2019-07-25 10:00:00,BMFBOVESPA:USIM5,7.24574975 +202833,2019-07-26 10:00:00,BMFBOVESPA:USIM5,7.34569112 +202834,2019-07-29 10:00:00,BMFBOVESPA:USIM5,7.37067646 +202835,2019-07-30 10:00:00,BMFBOVESPA:USIM5,7.34569112 +202836,2019-07-31 10:00:00,BMFBOVESPA:USIM5,7.28739199 +202837,2019-08-01 10:00:00,BMFBOVESPA:USIM5,7.07918079 +202838,2019-08-02 10:00:00,BMFBOVESPA:USIM5,7.07918079 +202839,2019-08-05 10:00:00,BMFBOVESPA:USIM5,6.84598424 +202840,2019-08-06 10:00:00,BMFBOVESPA:USIM5,6.804342 +202841,2019-08-07 10:00:00,BMFBOVESPA:USIM5,6.64610149 +202842,2019-08-08 10:00:00,BMFBOVESPA:USIM5,6.91261183 +202843,2019-08-09 10:00:00,BMFBOVESPA:USIM5,6.74604287 +202844,2019-08-12 10:00:00,BMFBOVESPA:USIM5,6.62944459 +202845,2019-08-13 10:00:00,BMFBOVESPA:USIM5,6.81267045 +202846,2019-08-14 10:00:00,BMFBOVESPA:USIM5,6.47953253 +202847,2019-08-15 10:00:00,BMFBOVESPA:USIM5,6.1963653 +202848,2019-08-16 10:00:00,BMFBOVESPA:USIM5,6.07976703 +202849,2019-08-19 10:00:00,BMFBOVESPA:USIM5,5.87988428 +202850,2019-08-20 10:00:00,BMFBOVESPA:USIM5,6.05478168 +202851,2019-08-21 10:00:00,BMFBOVESPA:USIM5,6.18803685 +202852,2019-08-22 10:00:00,BMFBOVESPA:USIM5,6.25466444 +202853,2019-08-23 10:00:00,BMFBOVESPA:USIM5,6.02146789 +202854,2019-08-26 10:00:00,BMFBOVESPA:USIM5,5.94651186 +202855,2019-08-27 10:00:00,BMFBOVESPA:USIM5,5.82991359 +202856,2019-08-28 10:00:00,BMFBOVESPA:USIM5,5.83824204 +202857,2019-08-29 10:00:00,BMFBOVESPA:USIM5,6.37126271 +202858,2019-08-30 10:00:00,BMFBOVESPA:USIM5,6.57947391 +202859,2019-09-02 10:00:00,BMFBOVESPA:USIM5,6.51284632 +202860,2019-09-03 10:00:00,BMFBOVESPA:USIM5,6.44621874 +202861,2019-09-04 10:00:00,BMFBOVESPA:USIM5,6.37126271 +202862,2019-09-05 10:00:00,BMFBOVESPA:USIM5,6.41290495 +202863,2019-09-06 10:00:00,BMFBOVESPA:USIM5,6.3879196 +202864,2019-09-09 10:00:00,BMFBOVESPA:USIM5,6.90428338 +202865,2019-09-10 10:00:00,BMFBOVESPA:USIM5,6.92926872 +202866,2019-09-11 10:00:00,BMFBOVESPA:USIM5,6.87096959 +202867,2019-09-12 10:00:00,BMFBOVESPA:USIM5,6.89595493 +202868,2019-09-13 10:00:00,BMFBOVESPA:USIM5,6.77102821 +202869,2019-09-16 10:00:00,BMFBOVESPA:USIM5,6.75437131 +202870,2019-09-17 10:00:00,BMFBOVESPA:USIM5,6.92926872 +202871,2019-09-18 10:00:00,BMFBOVESPA:USIM5,7.0125532 +202872,2019-09-19 10:00:00,BMFBOVESPA:USIM5,6.87096959 +202873,2019-09-20 10:00:00,BMFBOVESPA:USIM5,6.77102821 +202874,2019-09-23 10:00:00,BMFBOVESPA:USIM5,6.77102821 +202875,2019-09-24 10:00:00,BMFBOVESPA:USIM5,6.57947391 +202876,2019-09-25 10:00:00,BMFBOVESPA:USIM5,6.70440063 +202877,2019-09-26 10:00:00,BMFBOVESPA:USIM5,6.69607218 +202878,2019-09-27 10:00:00,BMFBOVESPA:USIM5,6.66275839 +202879,2019-09-30 10:00:00,BMFBOVESPA:USIM5,6.50451787 +202880,2019-10-01 10:00:00,BMFBOVESPA:USIM5,6.44621874 +202881,2019-10-02 10:00:00,BMFBOVESPA:USIM5,6.22967909 +202882,2019-10-03 10:00:00,BMFBOVESPA:USIM5,6.22967909 +202883,2019-10-04 10:00:00,BMFBOVESPA:USIM5,6.32129202 +202884,2019-10-07 10:00:00,BMFBOVESPA:USIM5,6.17137996 +202885,2019-10-08 10:00:00,BMFBOVESPA:USIM5,6.12140927 +202886,2019-10-09 10:00:00,BMFBOVESPA:USIM5,6.07976703 +202887,2019-10-10 10:00:00,BMFBOVESPA:USIM5,6.22135064 +202888,2019-10-11 10:00:00,BMFBOVESPA:USIM5,6.3879196 +202889,2019-10-14 10:00:00,BMFBOVESPA:USIM5,6.32129202 +202890,2019-10-15 10:00:00,BMFBOVESPA:USIM5,6.41290495 +202891,2019-10-16 10:00:00,BMFBOVESPA:USIM5,6.35460581 +202892,2019-10-17 10:00:00,BMFBOVESPA:USIM5,6.35460581 +202893,2019-10-18 10:00:00,BMFBOVESPA:USIM5,6.31296357 +202894,2019-10-21 10:00:00,BMFBOVESPA:USIM5,6.35460581 +202895,2019-10-22 10:00:00,BMFBOVESPA:USIM5,6.29630668 +202896,2019-10-23 10:00:00,BMFBOVESPA:USIM5,6.22967909 +202897,2019-10-24 10:00:00,BMFBOVESPA:USIM5,6.03812479 +202898,2019-10-25 10:00:00,BMFBOVESPA:USIM5,6.02146789 +202899,2019-10-28 10:00:00,BMFBOVESPA:USIM5,6.04645324 +202900,2019-10-29 10:00:00,BMFBOVESPA:USIM5,6.13806616 +202901,2019-10-30 10:00:00,BMFBOVESPA:USIM5,6.13806616 +202902,2019-10-31 10:00:00,BMFBOVESPA:USIM5,6.04645324 +202903,2019-11-01 10:00:00,BMFBOVESPA:USIM5,6.1797084 +202904,2019-11-04 10:00:00,BMFBOVESPA:USIM5,6.32129202 +202905,2019-11-05 10:00:00,BMFBOVESPA:USIM5,6.32129202 +202906,2019-11-06 10:00:00,BMFBOVESPA:USIM5,6.4045765 +202907,2019-11-07 10:00:00,BMFBOVESPA:USIM5,6.91261183 +202908,2019-11-08 10:00:00,BMFBOVESPA:USIM5,6.67108683 +202909,2019-11-11 10:00:00,BMFBOVESPA:USIM5,6.57947391 +202910,2019-11-12 10:00:00,BMFBOVESPA:USIM5,6.42123339 +202911,2019-11-13 10:00:00,BMFBOVESPA:USIM5,6.32129202 +202912,2019-11-14 10:00:00,BMFBOVESPA:USIM5,6.32129202 +202913,2019-11-18 10:00:00,BMFBOVESPA:USIM5,6.27132133 +202914,2019-11-19 10:00:00,BMFBOVESPA:USIM5,6.36293426 +202915,2019-11-21 10:00:00,BMFBOVESPA:USIM5,6.78768511 +202916,2019-11-22 10:00:00,BMFBOVESPA:USIM5,6.83765579 +202917,2019-11-25 10:00:00,BMFBOVESPA:USIM5,6.98756786 +202918,2019-11-26 10:00:00,BMFBOVESPA:USIM5,7.06252389 +202919,2019-11-27 10:00:00,BMFBOVESPA:USIM5,6.99589631 +202920,2019-11-28 10:00:00,BMFBOVESPA:USIM5,7.02088165 +202921,2019-11-29 10:00:00,BMFBOVESPA:USIM5,7.08750923 +202922,2019-12-02 10:00:00,BMFBOVESPA:USIM5,7.22909285 +202923,2019-12-03 10:00:00,BMFBOVESPA:USIM5,7.16246527 +202924,2019-12-04 10:00:00,BMFBOVESPA:USIM5,7.33736267 +202925,2019-12-05 10:00:00,BMFBOVESPA:USIM5,7.32903423 +202926,2019-12-06 10:00:00,BMFBOVESPA:USIM5,7.49560318 +202927,2019-12-09 10:00:00,BMFBOVESPA:USIM5,7.24574975 +202928,2019-12-10 10:00:00,BMFBOVESPA:USIM5,7.32903423 +202929,2019-12-11 10:00:00,BMFBOVESPA:USIM5,7.43730405 +202930,2019-12-12 10:00:00,BMFBOVESPA:USIM5,7.73712818 +202931,2019-12-13 10:00:00,BMFBOVESPA:USIM5,7.70381438 +202932,2019-12-16 10:00:00,BMFBOVESPA:USIM5,7.59554456 +202933,2019-12-17 10:00:00,BMFBOVESPA:USIM5,7.70381438 +202934,2019-12-18 10:00:00,BMFBOVESPA:USIM5,7.70381438 +202935,2019-12-19 10:00:00,BMFBOVESPA:USIM5,7.76211352 +202936,2019-12-20 10:00:00,BMFBOVESPA:USIM5,7.77044197 +202937,2019-12-23 10:00:00,BMFBOVESPA:USIM5,7.93701093 +202938,2019-12-26 10:00:00,BMFBOVESPA:USIM5,7.93701093 +202939,2019-12-27 10:00:00,BMFBOVESPA:USIM5,7.85372645 +202940,2019-12-30 10:00:00,BMFBOVESPA:USIM5,7.92035403 +202941,2020-01-02 10:00:00,BMFBOVESPA:USIM5,8.07859454 +202942,2020-01-03 10:00:00,BMFBOVESPA:USIM5,7.99531006 +202943,2020-01-06 10:00:00,BMFBOVESPA:USIM5,7.845398 +202944,2020-01-07 10:00:00,BMFBOVESPA:USIM5,7.92035403 +202945,2020-01-08 10:00:00,BMFBOVESPA:USIM5,7.82041266 +202946,2020-01-09 10:00:00,BMFBOVESPA:USIM5,7.77044197 +202947,2020-01-10 10:00:00,BMFBOVESPA:USIM5,7.61220146 +202948,2020-01-13 10:00:00,BMFBOVESPA:USIM5,7.94533938 +202949,2020-01-14 10:00:00,BMFBOVESPA:USIM5,7.97865317 +202950,2020-01-15 10:00:00,BMFBOVESPA:USIM5,7.82041266 +202951,2020-01-16 10:00:00,BMFBOVESPA:USIM5,8.0536092 +202952,2020-01-17 10:00:00,BMFBOVESPA:USIM5,8.12856523 +202953,2020-01-20 10:00:00,BMFBOVESPA:USIM5,8.12023678 +202954,2020-01-21 10:00:00,BMFBOVESPA:USIM5,7.95366782 +202955,2020-01-22 10:00:00,BMFBOVESPA:USIM5,9.06135141 +202956,2020-01-23 10:00:00,BMFBOVESPA:USIM5,9.25290571 +202957,2020-01-24 10:00:00,BMFBOVESPA:USIM5,9.01138072 +202958,2020-01-27 10:00:00,BMFBOVESPA:USIM5,8.37009022 +202959,2020-01-28 10:00:00,BMFBOVESPA:USIM5,8.36176177 +202960,2020-01-29 10:00:00,BMFBOVESPA:USIM5,8.22850661 +202961,2020-01-30 10:00:00,BMFBOVESPA:USIM5,8.13689451 +202962,2020-01-31 10:00:00,BMFBOVESPA:USIM5,8.02029541 +202963,2020-02-03 10:00:00,BMFBOVESPA:USIM5,8.07859454 +202964,2020-02-04 10:00:00,BMFBOVESPA:USIM5,8.15355058 +202965,2020-02-05 10:00:00,BMFBOVESPA:USIM5,8.55331608 +202966,2020-02-06 10:00:00,BMFBOVESPA:USIM5,8.36176177 +202967,2020-02-07 10:00:00,BMFBOVESPA:USIM5,8.01196696 +202968,2020-02-10 10:00:00,BMFBOVESPA:USIM5,7.73712818 +202969,2020-02-11 10:00:00,BMFBOVESPA:USIM5,8.2618204 +202970,2020-02-12 10:00:00,BMFBOVESPA:USIM5,8.21184971 +202971,2020-02-13 10:00:00,BMFBOVESPA:USIM5,8.61994366 +202972,2020-02-14 10:00:00,BMFBOVESPA:USIM5,8.2451635 +202973,2020-02-17 10:00:00,BMFBOVESPA:USIM5,8.10357989 +202974,2020-02-18 10:00:00,BMFBOVESPA:USIM5,8.13689451 +202975,2020-02-19 10:00:00,BMFBOVESPA:USIM5,8.09525144 +202976,2020-02-20 10:00:00,BMFBOVESPA:USIM5,7.87871179 +202977,2020-02-21 10:00:00,BMFBOVESPA:USIM5,7.6371868 +202978,2020-02-26 10:00:00,BMFBOVESPA:USIM5,6.84598424 +202979,2020-02-27 10:00:00,BMFBOVESPA:USIM5,6.8209989 +202980,2020-02-28 10:00:00,BMFBOVESPA:USIM5,6.804342 +202981,2020-03-02 10:00:00,BMFBOVESPA:USIM5,7.05419544 +202982,2020-03-03 10:00:00,BMFBOVESPA:USIM5,6.90428338 +202983,2020-03-04 10:00:00,BMFBOVESPA:USIM5,7.38733336 +202984,2020-03-05 10:00:00,BMFBOVESPA:USIM5,6.99589631 +202985,2020-03-06 10:00:00,BMFBOVESPA:USIM5,6.55448856 +202986,2020-03-09 10:00:00,BMFBOVESPA:USIM5,5.49677567 +202987,2020-03-10 10:00:00,BMFBOVESPA:USIM5,5.92985496 +202988,2020-03-11 10:00:00,BMFBOVESPA:USIM5,5.41349119 +202989,2020-03-12 10:00:00,BMFBOVESPA:USIM5,4.66393087 +202990,2020-03-13 10:00:00,BMFBOVESPA:USIM5,5.43014808 +202991,2020-03-16 10:00:00,BMFBOVESPA:USIM5,4.89712741 +202992,2020-03-17 10:00:00,BMFBOVESPA:USIM5,4.86381362 +202993,2020-03-18 10:00:00,BMFBOVESPA:USIM5,3.83108607 +202994,2020-03-19 10:00:00,BMFBOVESPA:USIM5,3.74780159 +202995,2020-03-20 10:00:00,BMFBOVESPA:USIM5,3.59788953 +202996,2020-03-23 10:00:00,BMFBOVESPA:USIM5,3.16481023 +202997,2020-03-24 10:00:00,BMFBOVESPA:USIM5,3.34803609 +202998,2020-03-25 10:00:00,BMFBOVESPA:USIM5,4.06428262 +202999,2020-03-26 10:00:00,BMFBOVESPA:USIM5,4.28082226 +203000,2020-03-27 10:00:00,BMFBOVESPA:USIM5,4.07261106 +203001,2020-03-30 10:00:00,BMFBOVESPA:USIM5,3.98099814 +203002,2020-03-31 10:00:00,BMFBOVESPA:USIM5,4.09759641 +203003,2020-04-01 10:00:00,BMFBOVESPA:USIM5,3.9060421 +203004,2020-04-02 10:00:00,BMFBOVESPA:USIM5,3.85607142 +203005,2020-04-03 10:00:00,BMFBOVESPA:USIM5,3.39800678 +203006,2020-04-06 10:00:00,BMFBOVESPA:USIM5,3.38967833 +203007,2020-04-07 10:00:00,BMFBOVESPA:USIM5,3.42299212 +203008,2020-04-08 10:00:00,BMFBOVESPA:USIM5,3.65618866 +203009,2020-04-09 10:00:00,BMFBOVESPA:USIM5,3.60621798 +203010,2020-04-13 10:00:00,BMFBOVESPA:USIM5,3.75613004 +203011,2020-04-14 10:00:00,BMFBOVESPA:USIM5,3.97266969 +203012,2020-04-15 10:00:00,BMFBOVESPA:USIM5,3.91437055 +203013,2020-04-16 10:00:00,BMFBOVESPA:USIM5,3.78944383 +203014,2020-04-17 10:00:00,BMFBOVESPA:USIM5,3.85607142 +203015,2020-04-20 10:00:00,BMFBOVESPA:USIM5,3.88938521 +203016,2020-04-22 10:00:00,BMFBOVESPA:USIM5,4.01431193 +203017,2020-04-23 10:00:00,BMFBOVESPA:USIM5,3.96434124 +203018,2020-04-24 10:00:00,BMFBOVESPA:USIM5,3.61454642 +203019,2020-04-27 10:00:00,BMFBOVESPA:USIM5,3.61454642 +203020,2020-04-28 10:00:00,BMFBOVESPA:USIM5,3.922699 +203021,2020-04-29 10:00:00,BMFBOVESPA:USIM5,4.25343291 +203022,2020-04-30 10:00:00,BMFBOVESPA:USIM5,4.03487707 +203023,2020-05-04 10:00:00,BMFBOVESPA:USIM5,3.93400514 +203024,2020-05-05 10:00:00,BMFBOVESPA:USIM5,3.87516318 +203025,2020-05-06 10:00:00,BMFBOVESPA:USIM5,3.8583512 +203026,2020-05-07 10:00:00,BMFBOVESPA:USIM5,3.9844411 +203027,2020-05-08 10:00:00,BMFBOVESPA:USIM5,4.04328306 +203028,2020-05-11 10:00:00,BMFBOVESPA:USIM5,4.00125309 +203029,2020-05-12 10:00:00,BMFBOVESPA:USIM5,3.8583512 +203030,2020-05-13 10:00:00,BMFBOVESPA:USIM5,3.65660734 +203031,2020-05-14 10:00:00,BMFBOVESPA:USIM5,3.82472722 +203032,2020-05-15 10:00:00,BMFBOVESPA:USIM5,3.79110325 +203033,2020-05-18 10:00:00,BMFBOVESPA:USIM5,4.11893701 +203034,2020-05-19 10:00:00,BMFBOVESPA:USIM5,4.06009505 +203035,2020-05-20 10:00:00,BMFBOVESPA:USIM5,4.24502692 +203036,2020-05-21 10:00:00,BMFBOVESPA:USIM5,4.17777896 +203037,2020-05-22 10:00:00,BMFBOVESPA:USIM5,3.96762912 +203038,2020-05-25 10:00:00,BMFBOVESPA:USIM5,4.10212502 +203039,2020-05-26 10:00:00,BMFBOVESPA:USIM5,4.11893701 +203040,2020-05-27 10:00:00,BMFBOVESPA:USIM5,4.79141652 +203041,2020-05-28 10:00:00,BMFBOVESPA:USIM5,5.04359634 +203042,2020-05-29 10:00:00,BMFBOVESPA:USIM5,5.16968624 +203043,2020-06-01 10:00:00,BMFBOVESPA:USIM5,5.20331022 +203044,2020-06-02 10:00:00,BMFBOVESPA:USIM5,5.81694777 +203045,2020-06-03 10:00:00,BMFBOVESPA:USIM5,5.80013579 +203046,2020-06-04 10:00:00,BMFBOVESPA:USIM5,5.7833238 +203047,2020-06-05 10:00:00,BMFBOVESPA:USIM5,5.80013579 +203048,2020-06-08 10:00:00,BMFBOVESPA:USIM5,6.26246545 +203049,2020-06-09 10:00:00,BMFBOVESPA:USIM5,6.13637554 +203050,2020-06-10 10:00:00,BMFBOVESPA:USIM5,5.79172979 +203051,2020-06-12 10:00:00,BMFBOVESPA:USIM5,5.38824208 +203052,2020-06-15 10:00:00,BMFBOVESPA:USIM5,5.34621212 +203053,2020-06-16 10:00:00,BMFBOVESPA:USIM5,5.505926 +203054,2020-06-17 10:00:00,BMFBOVESPA:USIM5,5.69085786 +203055,2020-06-18 10:00:00,BMFBOVESPA:USIM5,5.71607585 +203056,2020-06-19 10:00:00,BMFBOVESPA:USIM5,5.86738374 +203057,2020-06-22 10:00:00,BMFBOVESPA:USIM5,5.85057175 +203058,2020-06-23 10:00:00,BMFBOVESPA:USIM5,6.45580331 +203059,2020-06-24 10:00:00,BMFBOVESPA:USIM5,6.16159352 +203060,2020-06-25 10:00:00,BMFBOVESPA:USIM5,6.12796955 +203061,2020-06-26 10:00:00,BMFBOVESPA:USIM5,5.96825566 +203062,2020-06-29 10:00:00,BMFBOVESPA:USIM5,6.01028563 +203063,2020-06-30 10:00:00,BMFBOVESPA:USIM5,6.11115756 +203064,2020-07-01 10:00:00,BMFBOVESPA:USIM5,6.16999952 +203065,2020-07-02 10:00:00,BMFBOVESPA:USIM5,6.17840551 +203066,2020-07-03 10:00:00,BMFBOVESPA:USIM5,6.27087144 +203067,2020-07-06 10:00:00,BMFBOVESPA:USIM5,6.39696135 +203068,2020-07-07 10:00:00,BMFBOVESPA:USIM5,6.26246545 +203069,2020-07-08 10:00:00,BMFBOVESPA:USIM5,6.4726153 +203070,2020-07-09 10:00:00,BMFBOVESPA:USIM5,6.27927744 +203071,2020-07-10 10:00:00,BMFBOVESPA:USIM5,6.24565346 +203072,2020-07-13 10:00:00,BMFBOVESPA:USIM5,6.21202949 +203073,2020-07-14 10:00:00,BMFBOVESPA:USIM5,6.32130741 +203074,2020-07-15 10:00:00,BMFBOVESPA:USIM5,6.31290141 +203075,2020-07-16 10:00:00,BMFBOVESPA:USIM5,6.21202949 +203076,2020-07-17 10:00:00,BMFBOVESPA:USIM5,6.29608942 +203077,2020-07-20 10:00:00,BMFBOVESPA:USIM5,6.27087144 +203078,2020-07-21 10:00:00,BMFBOVESPA:USIM5,6.21202949 +203079,2020-07-22 10:00:00,BMFBOVESPA:USIM5,6.31290141 +203080,2020-07-23 10:00:00,BMFBOVESPA:USIM5,6.14478153 +203081,2020-07-24 10:00:00,BMFBOVESPA:USIM5,6.34652539 +203082,2020-07-27 10:00:00,BMFBOVESPA:USIM5,6.80044906 +203083,2020-07-28 10:00:00,BMFBOVESPA:USIM5,6.71638912 +203084,2020-07-29 10:00:00,BMFBOVESPA:USIM5,6.85088502 +203085,2020-07-30 10:00:00,BMFBOVESPA:USIM5,6.90132099 +203086,2020-07-31 10:00:00,BMFBOVESPA:USIM5,6.83407303 +203087,2020-08-03 10:00:00,BMFBOVESPA:USIM5,7.06103487 +203088,2020-08-04 10:00:00,BMFBOVESPA:USIM5,6.876103 +203089,2020-08-05 10:00:00,BMFBOVESPA:USIM5,7.14509481 +203090,2020-08-06 10:00:00,BMFBOVESPA:USIM5,7.00219291 +203091,2020-08-07 10:00:00,BMFBOVESPA:USIM5,6.97697493 +203092,2020-08-10 10:00:00,BMFBOVESPA:USIM5,7.2964027 +203093,2020-08-11 10:00:00,BMFBOVESPA:USIM5,7.12828282 +203094,2020-08-12 10:00:00,BMFBOVESPA:USIM5,7.26277872 +203095,2020-08-13 10:00:00,BMFBOVESPA:USIM5,7.30480869 +203096,2020-08-14 10:00:00,BMFBOVESPA:USIM5,7.38046264 +203097,2020-08-17 10:00:00,BMFBOVESPA:USIM5,7.43930459 +203098,2020-08-18 10:00:00,BMFBOVESPA:USIM5,7.94366423 +203099,2020-08-19 10:00:00,BMFBOVESPA:USIM5,8.11178411 +203100,2020-08-20 10:00:00,BMFBOVESPA:USIM5,8.19584404 +203101,2020-08-21 10:00:00,BMFBOVESPA:USIM5,8.04453615 +203102,2020-08-24 10:00:00,BMFBOVESPA:USIM5,8.14540808 +203103,2020-08-25 10:00:00,BMFBOVESPA:USIM5,8.30512197 +203104,2020-08-26 10:00:00,BMFBOVESPA:USIM5,8.18743805 +203105,2020-08-27 10:00:00,BMFBOVESPA:USIM5,8.20425004 +203106,2020-08-28 10:00:00,BMFBOVESPA:USIM5,8.44802386 +203107,2020-08-31 10:00:00,BMFBOVESPA:USIM5,8.5320838 +203108,2020-09-01 10:00:00,BMFBOVESPA:USIM5,8.96078949 +203109,2020-09-02 10:00:00,BMFBOVESPA:USIM5,8.99441346 +203110,2020-09-03 10:00:00,BMFBOVESPA:USIM5,8.73382765 +203111,2020-09-04 10:00:00,BMFBOVESPA:USIM5,8.95238349 +203112,2020-09-08 10:00:00,BMFBOVESPA:USIM5,8.85991756 +203113,2020-09-09 10:00:00,BMFBOVESPA:USIM5,9.42311915 +203114,2020-09-10 10:00:00,BMFBOVESPA:USIM5,9.07006741 +203115,2020-09-11 10:00:00,BMFBOVESPA:USIM5,8.92716551 +203116,2020-09-14 10:00:00,BMFBOVESPA:USIM5,9.12050337 +203117,2020-09-15 10:00:00,BMFBOVESPA:USIM5,9.43993114 +203118,2020-09-16 10:00:00,BMFBOVESPA:USIM5,9.14572135 +203119,2020-09-17 10:00:00,BMFBOVESPA:USIM5,9.61645701 +203120,2020-09-18 10:00:00,BMFBOVESPA:USIM5,9.21296931 +203121,2020-09-21 10:00:00,BMFBOVESPA:USIM5,9.16253334 +203122,2020-09-22 10:00:00,BMFBOVESPA:USIM5,9.04484943 +203123,2020-09-23 10:00:00,BMFBOVESPA:USIM5,8.83469958 +203124,2020-09-24 10:00:00,BMFBOVESPA:USIM5,8.74223365 +203125,2020-09-25 10:00:00,BMFBOVESPA:USIM5,8.63295573 +203126,2020-09-28 10:00:00,BMFBOVESPA:USIM5,8.52367781 +203127,2020-09-29 10:00:00,BMFBOVESPA:USIM5,8.27990398 +203128,2020-09-30 10:00:00,BMFBOVESPA:USIM5,8.43121187 +203129,2020-10-01 10:00:00,BMFBOVESPA:USIM5,8.46483585 +203130,2020-10-02 10:00:00,BMFBOVESPA:USIM5,8.42280588 +203131,2020-10-05 10:00:00,BMFBOVESPA:USIM5,8.88513554 +203132,2020-10-06 10:00:00,BMFBOVESPA:USIM5,8.6749857 +203133,2020-10-07 10:00:00,BMFBOVESPA:USIM5,8.90194753 +203134,2020-10-08 10:00:00,BMFBOVESPA:USIM5,8.6749857 +203135,2020-10-09 10:00:00,BMFBOVESPA:USIM5,8.50686582 +203136,2020-10-13 10:00:00,BMFBOVESPA:USIM5,8.5320838 +203137,2020-10-14 10:00:00,BMFBOVESPA:USIM5,8.59933175 +203138,2020-10-15 10:00:00,BMFBOVESPA:USIM5,9.12050337 +203139,2020-10-16 10:00:00,BMFBOVESPA:USIM5,9.51558509 +203140,2020-10-19 10:00:00,BMFBOVESPA:USIM5,9.43993114 +203141,2020-10-20 10:00:00,BMFBOVESPA:USIM5,9.68370496 +203142,2020-10-21 10:00:00,BMFBOVESPA:USIM5,9.86863683 +203143,2020-10-22 10:00:00,BMFBOVESPA:USIM5,9.86023084 +203144,2020-10-23 10:00:00,BMFBOVESPA:USIM5,9.84341885 +203145,2020-10-26 10:00:00,BMFBOVESPA:USIM5,9.7761709 +203146,2020-10-27 10:00:00,BMFBOVESPA:USIM5,9.87704282 +203147,2020-10-28 10:00:00,BMFBOVESPA:USIM5,9.11209738 +203148,2020-10-29 10:00:00,BMFBOVESPA:USIM5,9.44833713 +203149,2020-10-30 10:00:00,BMFBOVESPA:USIM5,9.16253334 +203150,2020-11-03 10:00:00,BMFBOVESPA:USIM5,9.73414093 +203151,2020-11-04 10:00:00,BMFBOVESPA:USIM5,9.39790117 +203152,2020-11-05 10:00:00,BMFBOVESPA:USIM5,9.56602105 +203153,2020-11-06 10:00:00,BMFBOVESPA:USIM5,9.65008099 +203154,2020-11-09 10:00:00,BMFBOVESPA:USIM5,9.56602105 +203155,2020-11-10 10:00:00,BMFBOVESPA:USIM5,9.19615732 +203156,2020-11-11 10:00:00,BMFBOVESPA:USIM5,9.0868794 +203157,2020-11-12 10:00:00,BMFBOVESPA:USIM5,9.0784734 +203158,2020-11-13 10:00:00,BMFBOVESPA:USIM5,9.17934533 +203159,2020-11-16 10:00:00,BMFBOVESPA:USIM5,9.33065322 +203160,2020-11-17 10:00:00,BMFBOVESPA:USIM5,9.48196111 +203161,2020-11-18 10:00:00,BMFBOVESPA:USIM5,9.42311915 +203162,2020-11-19 10:00:00,BMFBOVESPA:USIM5,9.55761505 +203163,2020-11-20 10:00:00,BMFBOVESPA:USIM5,9.44833713 +203164,2020-11-23 10:00:00,BMFBOVESPA:USIM5,9.88544882 +203165,2020-11-24 10:00:00,BMFBOVESPA:USIM5,10.49068038 +203166,2020-11-25 10:00:00,BMFBOVESPA:USIM5,11.23040784 +203167,2020-11-26 10:00:00,BMFBOVESPA:USIM5,11.68433151 +203168,2020-11-27 10:00:00,BMFBOVESPA:USIM5,11.5666476 +203169,2020-11-30 10:00:00,BMFBOVESPA:USIM5,11.47418166 +203170,2020-12-01 10:00:00,BMFBOVESPA:USIM5,11.68433151 +203171,2020-12-02 10:00:00,BMFBOVESPA:USIM5,11.61708356 +203172,2020-12-03 10:00:00,BMFBOVESPA:USIM5,11.02025799 +203173,2020-12-04 10:00:00,BMFBOVESPA:USIM5,11.78520344 +203174,2020-12-07 10:00:00,BMFBOVESPA:USIM5,12.15506717 +203175,2020-12-08 10:00:00,BMFBOVESPA:USIM5,11.63389555 +203176,2020-12-09 10:00:00,BMFBOVESPA:USIM5,11.1463479 +203177,2020-12-10 10:00:00,BMFBOVESPA:USIM5,11.49099365 +203178,2020-12-11 10:00:00,BMFBOVESPA:USIM5,11.48258766 +203179,2020-12-14 10:00:00,BMFBOVESPA:USIM5,11.17997188 +203180,2020-12-15 10:00:00,BMFBOVESPA:USIM5,11.61708356 +203181,2020-12-16 10:00:00,BMFBOVESPA:USIM5,11.61708356 +203182,2020-12-17 10:00:00,BMFBOVESPA:USIM5,11.52461763 +203183,2020-12-18 10:00:00,BMFBOVESPA:USIM5,12.09622521 +203184,2020-12-21 10:00:00,BMFBOVESPA:USIM5,11.9701353 +203185,2020-12-22 10:00:00,BMFBOVESPA:USIM5,11.74317347 +203186,2020-12-23 10:00:00,BMFBOVESPA:USIM5,12.28956307 +203187,2020-12-28 10:00:00,BMFBOVESPA:USIM5,12.15506717 +203188,2020-12-29 10:00:00,BMFBOVESPA:USIM5,12.67623879 +203189,2020-12-30 10:00:00,BMFBOVESPA:USIM5,12.28115708 +203190,2021-01-04 10:00:00,BMFBOVESPA:USIM5,12.55855487 +203191,2021-01-05 10:00:00,BMFBOVESPA:USIM5,12.69305078 +203192,2021-01-06 10:00:00,BMFBOVESPA:USIM5,13.2142224 +203193,2021-01-07 10:00:00,BMFBOVESPA:USIM5,13.94554387 +203194,2021-01-08 10:00:00,BMFBOVESPA:USIM5,13.87829592 +203195,2021-01-11 10:00:00,BMFBOVESPA:USIM5,14.04641495 +203196,2021-01-12 10:00:00,BMFBOVESPA:USIM5,13.85307793 +203197,2021-01-13 10:00:00,BMFBOVESPA:USIM5,13.01247854 +203198,2021-01-14 10:00:00,BMFBOVESPA:USIM5,13.24784637 +203199,2021-01-15 10:00:00,BMFBOVESPA:USIM5,12.62580283 +203200,2021-01-18 10:00:00,BMFBOVESPA:USIM5,12.6594268 +203201,2021-01-19 10:00:00,BMFBOVESPA:USIM5,12.06260123 +203202,2021-01-20 10:00:00,BMFBOVESPA:USIM5,11.86085738 +203203,2021-01-21 10:00:00,BMFBOVESPA:USIM5,11.90288735 +203204,2021-01-22 10:00:00,BMFBOVESPA:USIM5,11.90288735 +203205,2021-01-26 10:00:00,BMFBOVESPA:USIM5,11.36490374 +203206,2021-01-27 10:00:00,BMFBOVESPA:USIM5,11.06228796 +203207,2021-01-28 10:00:00,BMFBOVESPA:USIM5,11.6927375 +203208,2021-01-29 10:00:00,BMFBOVESPA:USIM5,11.09591194 +203209,2021-02-01 10:00:00,BMFBOVESPA:USIM5,11.22200185 +203210,2021-02-02 10:00:00,BMFBOVESPA:USIM5,10.98663402 +203211,2021-02-03 10:00:00,BMFBOVESPA:USIM5,10.94460405 +203212,2021-02-04 10:00:00,BMFBOVESPA:USIM5,11.05388197 +203213,2021-02-05 10:00:00,BMFBOVESPA:USIM5,11.54142961 +203214,2021-02-08 10:00:00,BMFBOVESPA:USIM5,11.66751952 +203215,2021-02-09 10:00:00,BMFBOVESPA:USIM5,11.81882741 +203216,2021-02-10 10:00:00,BMFBOVESPA:USIM5,11.60867756 +203217,2021-02-11 10:00:00,BMFBOVESPA:USIM5,11.88607536 +203218,2021-02-12 10:00:00,BMFBOVESPA:USIM5,11.92810533 +203219,2021-02-17 10:00:00,BMFBOVESPA:USIM5,12.61739683 +203220,2021-02-18 10:00:00,BMFBOVESPA:USIM5,12.46608894 +203221,2021-02-19 10:00:00,BMFBOVESPA:USIM5,12.58377286 +203222,2021-02-22 10:00:00,BMFBOVESPA:USIM5,12.60058484 +203223,2021-02-23 10:00:00,BMFBOVESPA:USIM5,13.23103439 +203224,2021-02-24 10:00:00,BMFBOVESPA:USIM5,14.49193347 +203225,2021-02-25 10:00:00,BMFBOVESPA:USIM5,13.79423598 +203226,2021-02-26 10:00:00,BMFBOVESPA:USIM5,13.65133408 +203227,2021-03-01 10:00:00,BMFBOVESPA:USIM5,14.16409971 +203228,2021-03-02 10:00:00,BMFBOVESPA:USIM5,14.48352748 +203229,2021-03-03 10:00:00,BMFBOVESPA:USIM5,14.55918142 +203230,2021-03-04 10:00:00,BMFBOVESPA:USIM5,14.13047489 +203231,2021-03-05 10:00:00,BMFBOVESPA:USIM5,14.95426397 +203232,2021-03-08 10:00:00,BMFBOVESPA:USIM5,14.28178362 +203233,2021-03-09 10:00:00,BMFBOVESPA:USIM5,14.36584356 +203234,2021-03-10 10:00:00,BMFBOVESPA:USIM5,13.90351474 +203235,2021-03-11 10:00:00,BMFBOVESPA:USIM5,14.52555829 +203236,2021-03-12 10:00:00,BMFBOVESPA:USIM5,14.18931685 +203237,2021-03-15 10:00:00,BMFBOVESPA:USIM5,14.35743757 +203238,2021-03-16 10:00:00,BMFBOVESPA:USIM5,15.58471352 +203239,2021-03-17 10:00:00,BMFBOVESPA:USIM5,15.44181162 +203240,2021-03-18 10:00:00,BMFBOVESPA:USIM5,15.09716419 +203241,2021-03-19 10:00:00,BMFBOVESPA:USIM5,14.94585798 +203242,2021-03-22 10:00:00,BMFBOVESPA:USIM5,14.48352748 +203243,2021-03-23 10:00:00,BMFBOVESPA:USIM5,13.99597983 +203244,2021-03-24 10:00:00,BMFBOVESPA:USIM5,13.80264197 +203245,2021-03-25 10:00:00,BMFBOVESPA:USIM5,13.75220685 +203246,2021-03-26 10:00:00,BMFBOVESPA:USIM5,13.93713787 +203247,2021-03-29 10:00:00,BMFBOVESPA:USIM5,14.01279182 +203248,2021-03-30 10:00:00,BMFBOVESPA:USIM5,14.18091254 +203249,2021-03-31 10:00:00,BMFBOVESPA:USIM5,14.37424955 +203250,2021-04-01 10:00:00,BMFBOVESPA:USIM5,13.96235669 +203251,2021-04-05 10:00:00,BMFBOVESPA:USIM5,14.34062474 +203252,2021-04-06 10:00:00,BMFBOVESPA:USIM5,14.83657922 +203253,2021-04-07 10:00:00,BMFBOVESPA:USIM5,15.04672907 +203254,2021-04-08 10:00:00,BMFBOVESPA:USIM5,15.60993066 +203255,2021-04-09 10:00:00,BMFBOVESPA:USIM5,16.13950911 +203256,2021-04-12 10:00:00,BMFBOVESPA:USIM5,16.31603414 +203257,2021-04-13 10:00:00,BMFBOVESPA:USIM5,16.78676896 +203258,2021-04-14 10:00:00,BMFBOVESPA:USIM5,17.49287245 +203259,2021-04-15 10:00:00,BMFBOVESPA:USIM5,17.65258717 +203260,2021-04-16 10:00:00,BMFBOVESPA:USIM5,18.13172882 +203261,2021-04-19 10:00:00,BMFBOVESPA:USIM5,18.01404491 +203262,2021-04-20 10:00:00,BMFBOVESPA:USIM5,17.71983512 +203263,2021-04-22 10:00:00,BMFBOVESPA:USIM5,18.66971159 +203264,2021-04-23 10:00:00,BMFBOVESPA:USIM5,18.61927647 +203265,2021-04-26 10:00:00,BMFBOVESPA:USIM5,19.28335083 +203266,2021-04-27 10:00:00,BMFBOVESPA:USIM5,19.4094399 +203267,2021-04-28 10:00:00,BMFBOVESPA:USIM5,19.266538 +203268,2021-04-29 10:00:00,BMFBOVESPA:USIM5,19.266538 +203269,2021-04-30 10:00:00,BMFBOVESPA:USIM5,18.98071037 +203270,2021-05-03 10:00:00,BMFBOVESPA:USIM5,18.37197407 +203271,2021-05-04 10:00:00,BMFBOVESPA:USIM5,18.53261259 +203272,2021-05-05 10:00:00,BMFBOVESPA:USIM5,19.36116918 +203273,2021-05-06 10:00:00,BMFBOVESPA:USIM5,19.92763133 +203274,2021-05-07 10:00:00,BMFBOVESPA:USIM5,19.56408015 +203275,2021-05-10 10:00:00,BMFBOVESPA:USIM5,19.76699197 +203276,2021-05-11 10:00:00,BMFBOVESPA:USIM5,19.92763133 +203277,2021-05-12 10:00:00,BMFBOVESPA:USIM5,18.90461844 +203278,2021-05-13 10:00:00,BMFBOVESPA:USIM5,18.05915253 +203279,2021-05-14 10:00:00,BMFBOVESPA:USIM5,17.16295699 +203280,2021-05-17 10:00:00,BMFBOVESPA:USIM5,17.43350777 +203281,2021-05-18 10:00:00,BMFBOVESPA:USIM5,17.56878231 +203282,2021-05-19 10:00:00,BMFBOVESPA:USIM5,17.36587049 +203283,2021-05-20 10:00:00,BMFBOVESPA:USIM5,17.14604936 +203284,2021-05-21 10:00:00,BMFBOVESPA:USIM5,16.80786131 +203285,2021-05-24 10:00:00,BMFBOVESPA:USIM5,16.96004517 +203286,2021-05-25 10:00:00,BMFBOVESPA:USIM5,16.435858 +203287,2021-05-26 10:00:00,BMFBOVESPA:USIM5,16.62618236 +203288,2021-05-27 10:00:00,BMFBOVESPA:USIM5,16.56698435 +203289,2021-05-28 10:00:00,BMFBOVESPA:USIM5,16.57544121 +203290,2021-05-31 10:00:00,BMFBOVESPA:USIM5,16.79532036 +203291,2021-06-01 10:00:00,BMFBOVESPA:USIM5,17.04056839 +203292,2021-06-02 10:00:00,BMFBOVESPA:USIM5,16.56698435 +203293,2021-06-04 10:00:00,BMFBOVESPA:USIM5,16.11031319 +203294,2021-06-07 10:00:00,BMFBOVESPA:USIM5,15.91580631 +203295,2021-06-08 10:00:00,BMFBOVESPA:USIM5,15.54370372 +203296,2021-06-09 10:00:00,BMFBOVESPA:USIM5,15.94117688 +203297,2021-06-10 10:00:00,BMFBOVESPA:USIM5,15.9073486 +203298,2021-06-11 10:00:00,BMFBOVESPA:USIM5,16.00037488 +203299,2021-06-14 10:00:00,BMFBOVESPA:USIM5,15.81432486 +203300,2021-06-15 10:00:00,BMFBOVESPA:USIM5,15.73821314 +203301,2021-06-16 10:00:00,BMFBOVESPA:USIM5,15.33228227 +203302,2021-06-17 10:00:00,BMFBOVESPA:USIM5,14.97709425 +203303,2021-06-18 10:00:00,BMFBOVESPA:USIM5,15.30691255 +203304,2021-06-21 10:00:00,BMFBOVESPA:USIM5,15.35765369 +203305,2021-06-22 10:00:00,BMFBOVESPA:USIM5,15.4168517 +203306,2021-06-23 10:00:00,BMFBOVESPA:USIM5,15.74667 +203307,2021-06-24 10:00:00,BMFBOVESPA:USIM5,16.15259832 +203308,2021-06-25 10:00:00,BMFBOVESPA:USIM5,15.93272002 +203309,2021-06-28 10:00:00,BMFBOVESPA:USIM5,16.00883174 +203310,2021-06-29 10:00:00,BMFBOVESPA:USIM5,16.19488261 +203311,2021-06-30 10:00:00,BMFBOVESPA:USIM5,16.15259832 +203312,2021-07-01 10:00:00,BMFBOVESPA:USIM5,16.31327947 +203313,2021-07-02 10:00:00,BMFBOVESPA:USIM5,16.51624405 +203314,2021-07-05 10:00:00,BMFBOVESPA:USIM5,16.54161293 +203315,2021-07-06 10:00:00,BMFBOVESPA:USIM5,16.47395892 +203316,2021-07-07 10:00:00,BMFBOVESPA:USIM5,16.71920779 +203317,2021-07-08 10:00:00,BMFBOVESPA:USIM5,16.55007064 +203318,2021-07-12 10:00:00,BMFBOVESPA:USIM5,17.10822325 +203319,2021-07-13 10:00:00,BMFBOVESPA:USIM5,17.33655841 +203320,2021-07-14 10:00:00,BMFBOVESPA:USIM5,16.73612235 +203321,2021-07-15 10:00:00,BMFBOVESPA:USIM5,16.71075094 +203322,2021-07-16 10:00:00,BMFBOVESPA:USIM5,16.34710605 +203323,2021-07-19 10:00:00,BMFBOVESPA:USIM5,16.15259832 +203324,2021-07-20 10:00:00,BMFBOVESPA:USIM5,16.23716775 +203325,2021-07-21 10:00:00,BMFBOVESPA:USIM5,16.64309607 +203326,2021-07-22 10:00:00,BMFBOVESPA:USIM5,16.84606066 +203327,2021-07-23 10:00:00,BMFBOVESPA:USIM5,17.08285352 +203328,2021-07-26 10:00:00,BMFBOVESPA:USIM5,17.69174644 +203329,2021-07-27 10:00:00,BMFBOVESPA:USIM5,17.10822325 +203330,2021-07-28 10:00:00,BMFBOVESPA:USIM5,17.07439667 +203331,2021-07-29 10:00:00,BMFBOVESPA:USIM5,17.62409157 +203332,2021-07-30 10:00:00,BMFBOVESPA:USIM5,17.39575641 +203333,2021-08-02 10:00:00,BMFBOVESPA:USIM5,17.27736041 +203334,2021-08-03 10:00:00,BMFBOVESPA:USIM5,17.29427497 +203335,2021-08-04 10:00:00,BMFBOVESPA:USIM5,18.0892179 +203336,2021-08-05 10:00:00,BMFBOVESPA:USIM5,17.77631501 +203337,2021-08-06 10:00:00,BMFBOVESPA:USIM5,18.25835591 +203338,2021-08-09 10:00:00,BMFBOVESPA:USIM5,18.1991579 +203339,2021-08-10 10:00:00,BMFBOVESPA:USIM5,18.68965565 +203340,2021-08-11 10:00:00,BMFBOVESPA:USIM5,18.63045849 +203341,2021-08-12 10:00:00,BMFBOVESPA:USIM5,18.36829421 +203342,2021-08-13 10:00:00,BMFBOVESPA:USIM5,17.88625416 +203343,2021-08-16 10:00:00,BMFBOVESPA:USIM5,16.93908694 +203344,2021-08-17 10:00:00,BMFBOVESPA:USIM5,16.0764866 +203345,2021-08-18 10:00:00,BMFBOVESPA:USIM5,15.31537025 +203346,2021-08-19 10:00:00,BMFBOVESPA:USIM5,14.44431306 +203347,2021-08-20 10:00:00,BMFBOVESPA:USIM5,14.46122677 +203348,2021-08-23 10:00:00,BMFBOVESPA:USIM5,14.16523675 +203349,2021-08-24 10:00:00,BMFBOVESPA:USIM5,15.17160367 +203350,2021-08-25 10:00:00,BMFBOVESPA:USIM5,15.17160367 +203351,2021-08-26 10:00:00,BMFBOVESPA:USIM5,14.64727764 +203352,2021-08-27 10:00:00,BMFBOVESPA:USIM5,15.64518686 +203353,2021-08-30 10:00:00,BMFBOVESPA:USIM5,15.76358202 +203354,2021-08-31 10:00:00,BMFBOVESPA:USIM5,15.63673 +203355,2021-09-01 10:00:00,BMFBOVESPA:USIM5,15.22088504 +203356,2021-09-02 10:00:00,BMFBOVESPA:USIM5,14.53146848 +203357,2021-09-03 10:00:00,BMFBOVESPA:USIM5,14.57623669 +203358,2021-09-06 10:00:00,BMFBOVESPA:USIM5,14.80902669 +203359,2021-09-08 10:00:00,BMFBOVESPA:USIM5,13.95844693 +203360,2021-09-09 10:00:00,BMFBOVESPA:USIM5,14.03007462 +203361,2021-09-10 10:00:00,BMFBOVESPA:USIM5,13.70775 +203362,2021-09-13 10:00:00,BMFBOVESPA:USIM5,14.26286463 +203363,2021-09-14 10:00:00,BMFBOVESPA:USIM5,14.03902808 +203364,2021-09-15 10:00:00,BMFBOVESPA:USIM5,13.91367962 +203365,2021-09-16 10:00:00,BMFBOVESPA:USIM5,13.16158883 +203366,2021-09-17 10:00:00,BMFBOVESPA:USIM5,12.46321881 +203367,2021-09-20 10:00:00,BMFBOVESPA:USIM5,12.28414957 +203368,2021-09-21 10:00:00,BMFBOVESPA:USIM5,12.55275343 +203369,2021-09-22 10:00:00,BMFBOVESPA:USIM5,13.64507576 +203370,2021-09-23 10:00:00,BMFBOVESPA:USIM5,14.90751388 +203371,2021-09-24 10:00:00,BMFBOVESPA:USIM5,14.58519015 +203372,2021-09-27 10:00:00,BMFBOVESPA:USIM5,14.28077155 +203373,2021-09-28 10:00:00,BMFBOVESPA:USIM5,13.24216998 +203374,2021-09-29 10:00:00,BMFBOVESPA:USIM5,14.05693501 +203375,2021-09-30 10:00:00,BMFBOVESPA:USIM5,14.4329813 +203376,2021-10-01 10:00:00,BMFBOVESPA:USIM5,15.10449093 +203377,2021-10-04 10:00:00,BMFBOVESPA:USIM5,14.3165854 +203378,2021-10-05 10:00:00,BMFBOVESPA:USIM5,14.26286463 +203379,2021-10-06 10:00:00,BMFBOVESPA:USIM5,14.1285627 +203380,2021-10-07 10:00:00,BMFBOVESPA:USIM5,14.11960924 +203381,2021-10-08 10:00:00,BMFBOVESPA:USIM5,14.81797836 +203382,2021-10-11 10:00:00,BMFBOVESPA:USIM5,14.80007323 +203383,2021-10-13 10:00:00,BMFBOVESPA:USIM5,14.60309528 +203384,2021-10-14 10:00:00,BMFBOVESPA:USIM5,14.58519015 +203385,2021-10-15 10:00:00,BMFBOVESPA:USIM5,14.84483964 +203386,2021-10-18 10:00:00,BMFBOVESPA:USIM5,14.39716655 +203387,2021-10-19 10:00:00,BMFBOVESPA:USIM5,13.95844693 +203388,2021-10-20 10:00:00,BMFBOVESPA:USIM5,13.4033323 +203389,2021-10-21 10:00:00,BMFBOVESPA:USIM5,12.67810189 +203390,2021-10-22 10:00:00,BMFBOVESPA:USIM5,12.84821767 +203391,2021-10-25 10:00:00,BMFBOVESPA:USIM5,13.1436819 +203392,2021-10-26 10:00:00,BMFBOVESPA:USIM5,12.73182266 +203393,2021-10-27 10:00:00,BMFBOVESPA:USIM5,12.70496228 +203394,2021-10-28 10:00:00,BMFBOVESPA:USIM5,12.83031074 +203395,2021-10-29 10:00:00,BMFBOVESPA:USIM5,11.86333687 +203396,2021-11-01 10:00:00,BMFBOVESPA:USIM5,11.72903494 +203397,2021-11-03 10:00:00,BMFBOVESPA:USIM5,11.07543223 +203398,2021-11-04 10:00:00,BMFBOVESPA:USIM5,11.012758 +203399,2021-11-05 10:00:00,BMFBOVESPA:USIM5,10.78892145 +203400,2021-11-08 10:00:00,BMFBOVESPA:USIM5,11.28136185 +203401,2021-11-09 10:00:00,BMFBOVESPA:USIM5,11.42461724 +203402,2021-11-10 10:00:00,BMFBOVESPA:USIM5,11.34403608 +203403,2021-11-11 10:00:00,BMFBOVESPA:USIM5,12.05135957 +203404,2021-11-12 10:00:00,BMFBOVESPA:USIM5,12.08717341 +203405,2021-11-16 10:00:00,BMFBOVESPA:USIM5,11.7379884 +203406,2021-11-17 10:00:00,BMFBOVESPA:USIM5,11.46938455 +203407,2021-11-18 10:00:00,BMFBOVESPA:USIM5,10.81578184 +203408,2021-11-19 10:00:00,BMFBOVESPA:USIM5,10.96799069 +203409,2021-11-22 10:00:00,BMFBOVESPA:USIM5,11.29031531 +203410,2021-11-23 10:00:00,BMFBOVESPA:USIM5,11.82752302 +203411,2021-11-24 10:00:00,BMFBOVESPA:USIM5,12.23938226 +203412,2021-11-25 10:00:00,BMFBOVESPA:USIM5,12.37368419 +203413,2021-11-26 10:00:00,BMFBOVESPA:USIM5,11.55891917 +203414,2021-11-29 10:00:00,BMFBOVESPA:USIM5,12.26624265 +203415,2021-11-30 10:00:00,BMFBOVESPA:USIM5,12.16775457 +203416,2021-12-01 10:00:00,BMFBOVESPA:USIM5,12.02449918 +203417,2021-12-02 10:00:00,BMFBOVESPA:USIM5,12.91984536 +203418,2021-12-03 10:00:00,BMFBOVESPA:USIM5,12.74077612 +203419,2021-12-06 10:00:00,BMFBOVESPA:USIM5,13.23321652 +203420,2021-12-07 10:00:00,BMFBOVESPA:USIM5,13.35856499 +203421,2021-12-08 10:00:00,BMFBOVESPA:USIM5,13.47495999 +203422,2021-12-09 10:00:00,BMFBOVESPA:USIM5,13.37647191 +203423,2021-12-10 10:00:00,BMFBOVESPA:USIM5,13.61821538 +203424,2021-12-13 10:00:00,BMFBOVESPA:USIM5,13.77937769 +203425,2021-12-14 10:00:00,BMFBOVESPA:USIM5,13.70775 +203426,2021-12-15 10:00:00,BMFBOVESPA:USIM5,13.824145 +203427,2021-12-16 10:00:00,BMFBOVESPA:USIM5,14.25309845 +203428,2021-12-17 10:00:00,BMFBOVESPA:USIM5,14.06305714 +203429,2021-12-20 10:00:00,BMFBOVESPA:USIM5,13.27574313 +203430,2021-12-21 10:00:00,BMFBOVESPA:USIM5,13.68297451 +203431,2021-12-22 10:00:00,BMFBOVESPA:USIM5,13.48388362 +203432,2021-12-23 10:00:00,BMFBOVESPA:USIM5,13.44768527 +203433,2021-12-27 10:00:00,BMFBOVESPA:USIM5,13.61057782 +203434,2021-12-28 10:00:00,BMFBOVESPA:USIM5,13.34813982 +203435,2021-12-29 10:00:00,BMFBOVESPA:USIM5,13.39338775 +203436,2021-12-30 10:00:00,BMFBOVESPA:USIM5,13.71917286 +203437,2022-01-03 10:00:00,BMFBOVESPA:USIM5,13.54723072 +203438,2022-01-04 10:00:00,BMFBOVESPA:USIM5,13.43863568 +203439,2022-01-05 10:00:00,BMFBOVESPA:USIM5,12.66037126 +203440,2022-01-06 10:00:00,BMFBOVESPA:USIM5,12.67847043 +203441,2022-01-07 10:00:00,BMFBOVESPA:USIM5,13.28479272 +203442,2022-01-10 10:00:00,BMFBOVESPA:USIM5,13.91826376 +203443,2022-01-11 10:00:00,BMFBOVESPA:USIM5,14.75987438 +203444,2022-01-12 10:00:00,BMFBOVESPA:USIM5,14.87752081 +203445,2022-01-13 10:00:00,BMFBOVESPA:USIM5,14.81417371 +203446,2022-01-14 10:00:00,BMFBOVESPA:USIM5,14.8865704 +203447,2022-01-17 10:00:00,BMFBOVESPA:USIM5,14.6874786 +203448,2022-01-18 10:00:00,BMFBOVESPA:USIM5,14.96801668 +203449,2022-01-19 10:00:00,BMFBOVESPA:USIM5,15.15805708 +203450,2022-01-20 10:00:00,BMFBOVESPA:USIM5,14.99516453 +203451,2022-01-21 10:00:00,BMFBOVESPA:USIM5,14.3526439 +203452,2022-01-24 10:00:00,BMFBOVESPA:USIM5,14.69652818 +203453,2022-01-25 10:00:00,BMFBOVESPA:USIM5,14.62413149 +203454,2022-01-26 10:00:00,BMFBOVESPA:USIM5,14.78702405 +203455,2022-01-27 10:00:00,BMFBOVESPA:USIM5,14.71462736 +203456,2022-01-28 10:00:00,BMFBOVESPA:USIM5,14.4883877 +203457,2022-01-31 10:00:00,BMFBOVESPA:USIM5,14.45218935 +203458,2022-02-01 10:00:00,BMFBOVESPA:USIM5,15.0132637 +203459,2022-02-02 10:00:00,BMFBOVESPA:USIM5,15.04946114 +203460,2022-02-03 10:00:00,BMFBOVESPA:USIM5,14.66033074 +203461,2022-02-04 10:00:00,BMFBOVESPA:USIM5,14.76892487 +203462,2022-02-07 10:00:00,BMFBOVESPA:USIM5,15.24855295 +203463,2022-02-08 10:00:00,BMFBOVESPA:USIM5,15.2123537 +203464,2022-02-09 10:00:00,BMFBOVESPA:USIM5,15.33904972 +203465,2022-02-10 10:00:00,BMFBOVESPA:USIM5,15.18520675 +203466,2022-02-11 10:00:00,BMFBOVESPA:USIM5,14.05400755 +203467,2022-02-14 10:00:00,BMFBOVESPA:USIM5,14.18975135 +203468,2022-02-15 10:00:00,BMFBOVESPA:USIM5,14.10830507 +203469,2022-02-16 10:00:00,BMFBOVESPA:USIM5,14.01780921 +203470,2022-02-17 10:00:00,BMFBOVESPA:USIM5,13.44768527 +203471,2022-02-18 10:00:00,BMFBOVESPA:USIM5,13.34813982 +203472,2022-02-21 10:00:00,BMFBOVESPA:USIM5,13.10380099 +203473,2022-02-22 10:00:00,BMFBOVESPA:USIM5,13.32099106 +203474,2022-02-23 10:00:00,BMFBOVESPA:USIM5,12.90471009 +203475,2022-02-24 10:00:00,BMFBOVESPA:USIM5,12.8956605 +203476,2022-02-25 10:00:00,BMFBOVESPA:USIM5,13.31194148 +203477,2022-03-02 10:00:00,BMFBOVESPA:USIM5,13.90921417 +203478,2022-03-03 10:00:00,BMFBOVESPA:USIM5,14.41599101 +203479,2022-03-04 10:00:00,BMFBOVESPA:USIM5,14.32549514 +203480,2022-03-07 10:00:00,BMFBOVESPA:USIM5,13.85491665 +203481,2022-03-08 10:00:00,BMFBOVESPA:USIM5,13.71012327 +203482,2022-03-09 10:00:00,BMFBOVESPA:USIM5,13.76442079 +203483,2022-03-10 10:00:00,BMFBOVESPA:USIM5,13.93636293 +203484,2022-03-11 10:00:00,BMFBOVESPA:USIM5,13.33909023 +203485,2022-03-14 10:00:00,BMFBOVESPA:USIM5,12.64227209 +203486,2022-03-15 10:00:00,BMFBOVESPA:USIM5,12.09929691 +203487,2022-03-16 10:00:00,BMFBOVESPA:USIM5,12.36173491 +203488,2022-03-17 10:00:00,BMFBOVESPA:USIM5,12.93185885 +203489,2022-03-18 10:00:00,BMFBOVESPA:USIM5,13.21239603 +203490,2022-03-21 10:00:00,BMFBOVESPA:USIM5,13.25764396 +203491,2022-03-22 10:00:00,BMFBOVESPA:USIM5,13.13094975 +203492,2022-03-23 10:00:00,BMFBOVESPA:USIM5,12.93185885 +203493,2022-03-24 10:00:00,BMFBOVESPA:USIM5,13.01330513 +203494,2022-03-25 10:00:00,BMFBOVESPA:USIM5,12.60607374 +203495,2022-03-28 10:00:00,BMFBOVESPA:USIM5,12.67847043 +203496,2022-03-29 10:00:00,BMFBOVESPA:USIM5,12.88661092 +203497,2022-03-30 10:00:00,BMFBOVESPA:USIM5,12.98615637 +203498,2022-03-31 10:00:00,BMFBOVESPA:USIM5,12.64227209 +203499,2022-04-01 10:00:00,BMFBOVESPA:USIM5,12.46128036 +203500,2022-04-04 10:00:00,BMFBOVESPA:USIM5,12.70561919 +203501,2022-04-05 10:00:00,BMFBOVESPA:USIM5,12.39793326 +203502,2022-04-06 10:00:00,BMFBOVESPA:USIM5,12.27123905 +203503,2022-04-07 10:00:00,BMFBOVESPA:USIM5,12.25313988 +203504,2022-04-08 10:00:00,BMFBOVESPA:USIM5,11.80971015 +203505,2022-04-11 10:00:00,BMFBOVESPA:USIM5,11.71921428 +203506,2022-04-12 10:00:00,BMFBOVESPA:USIM5,11.79161097 +203507,2022-04-13 10:00:00,BMFBOVESPA:USIM5,11.74636304 +203508,2022-04-14 10:00:00,BMFBOVESPA:USIM5,11.69206552 +203509,2022-04-18 10:00:00,BMFBOVESPA:USIM5,11.62871842 +203510,2022-04-19 10:00:00,BMFBOVESPA:USIM5,11.85495808 +203511,2022-04-20 10:00:00,BMFBOVESPA:USIM5,11.10384241 +203512,2022-04-22 10:00:00,BMFBOVESPA:USIM5,10.80520607 +203513,2022-04-25 10:00:00,BMFBOVESPA:USIM5,11.01334655 +203514,2022-04-26 10:00:00,BMFBOVESPA:USIM5,10.56086723 +203515,2022-04-27 10:00:00,BMFBOVESPA:USIM5,10.67851186 +203516,2022-04-28 10:00:00,BMFBOVESPA:USIM5,11.112892 +203517,2022-04-29 10:00:00,BMFBOVESPA:USIM5,10.78776075 +203518,2022-05-02 10:00:00,BMFBOVESPA:USIM5,10.68284 +203519,2022-05-03 10:00:00,BMFBOVESPA:USIM5,10.78776075 +203520,2022-05-04 10:00:00,BMFBOVESPA:USIM5,10.97852575 +203521,2022-05-05 10:00:00,BMFBOVESPA:USIM5,10.57791925 +203522,2022-05-06 10:00:00,BMFBOVESPA:USIM5,10.46346025 +203523,2022-05-09 10:00:00,BMFBOVESPA:USIM5,10.27269525 +203524,2022-05-10 10:00:00,BMFBOVESPA:USIM5,9.576403 +203525,2022-05-11 10:00:00,BMFBOVESPA:USIM5,9.881627 +203526,2022-05-12 10:00:00,BMFBOVESPA:USIM5,9.7099385 +203527,2022-05-13 10:00:00,BMFBOVESPA:USIM5,10.04377725 +203528,2022-05-16 10:00:00,BMFBOVESPA:USIM5,10.42530725 +203529,2022-05-17 10:00:00,BMFBOVESPA:USIM5,10.31084825 +203530,2022-05-18 10:00:00,BMFBOVESPA:USIM5,9.9007035 +203531,2022-05-19 10:00:00,BMFBOVESPA:USIM5,10.40623075 +203532,2022-05-20 10:00:00,BMFBOVESPA:USIM5,10.53976625 +203533,2022-05-23 10:00:00,BMFBOVESPA:USIM5,10.92129625 +203534,2022-05-24 10:00:00,BMFBOVESPA:USIM5,10.911758 +203535,2022-05-25 10:00:00,BMFBOVESPA:USIM5,11.0834465 +203536,2022-05-26 10:00:00,BMFBOVESPA:USIM5,10.90221975 +203537,2022-05-27 10:00:00,BMFBOVESPA:USIM5,10.74960775 +203538,2022-05-30 10:00:00,BMFBOVESPA:USIM5,10.44438375 +203539,2022-05-31 10:00:00,BMFBOVESPA:USIM5,10.453922 +203540,2022-06-01 10:00:00,BMFBOVESPA:USIM5,10.7400695 +203541,2022-06-02 10:00:00,BMFBOVESPA:USIM5,11.30282625 +203542,2022-06-03 10:00:00,BMFBOVESPA:USIM5,11.13113775 +203543,2022-06-06 10:00:00,BMFBOVESPA:USIM5,10.8926815 +203544,2022-06-07 10:00:00,BMFBOVESPA:USIM5,10.59699575 +203545,2022-06-08 10:00:00,BMFBOVESPA:USIM5,10.13915975 +203546,2022-06-09 10:00:00,BMFBOVESPA:USIM5,9.652709 +203547,2022-06-10 10:00:00,BMFBOVESPA:USIM5,9.64317075 +203548,2022-06-13 10:00:00,BMFBOVESPA:USIM5,9.1757965 +203549,2022-06-14 10:00:00,BMFBOVESPA:USIM5,8.93734025 +203550,2022-06-15 10:00:00,BMFBOVESPA:USIM5,8.89918725 +203551,2022-06-17 10:00:00,BMFBOVESPA:USIM5,8.3650462 +203552,2022-06-20 10:00:00,BMFBOVESPA:USIM5,8.59396325 +203553,2022-06-21 10:00:00,BMFBOVESPA:USIM5,8.6416545 +203554,2022-06-22 10:00:00,BMFBOVESPA:USIM5,8.622578 +203555,2022-06-23 10:00:00,BMFBOVESPA:USIM5,8.30781575 +203556,2022-06-24 10:00:00,BMFBOVESPA:USIM5,8.55581025 +203557,2022-06-27 10:00:00,BMFBOVESPA:USIM5,8.82288125 +203558,2022-06-28 10:00:00,BMFBOVESPA:USIM5,8.698884 +203559,2022-06-29 10:00:00,BMFBOVESPA:USIM5,8.59396325 +203560,2022-06-30 10:00:00,BMFBOVESPA:USIM5,8.25058625 +203561,2022-07-01 10:00:00,BMFBOVESPA:USIM5,8.15520375 +203562,2022-07-04 10:00:00,BMFBOVESPA:USIM5,8.11705075 +203563,2022-07-05 10:00:00,BMFBOVESPA:USIM5,8.15520375 +203564,2022-07-06 10:00:00,BMFBOVESPA:USIM5,8.26966275 +203565,2022-07-07 10:00:00,BMFBOVESPA:USIM5,8.46042775 +203566,2022-07-08 10:00:00,BMFBOVESPA:USIM5,8.21243325 +203567,2022-07-11 10:00:00,BMFBOVESPA:USIM5,8.00259175 +203568,2022-07-12 10:00:00,BMFBOVESPA:USIM5,7.94536225 +203569,2022-07-13 10:00:00,BMFBOVESPA:USIM5,7.96443875 +203570,2022-07-14 10:00:00,BMFBOVESPA:USIM5,7.67829125 +203571,2022-07-15 10:00:00,BMFBOVESPA:USIM5,7.9930535 +203572,2022-07-18 10:00:00,BMFBOVESPA:USIM5,8.07889775 +203573,2022-07-19 10:00:00,BMFBOVESPA:USIM5,8.34596875 +203574,2022-07-20 10:00:00,BMFBOVESPA:USIM5,8.57488675 +203575,2022-07-21 10:00:00,BMFBOVESPA:USIM5,8.63211625 +203576,2022-07-22 10:00:00,BMFBOVESPA:USIM5,8.49858075 +203577,2022-07-25 10:00:00,BMFBOVESPA:USIM5,8.5653485 +203578,2022-07-26 10:00:00,BMFBOVESPA:USIM5,8.38412175 +203579,2022-07-27 10:00:00,BMFBOVESPA:USIM5,8.469966 +203580,2022-07-28 10:00:00,BMFBOVESPA:USIM5,8.622578 +203581,2022-07-29 10:00:00,BMFBOVESPA:USIM5,8.21243325 +203582,2022-08-01 10:00:00,BMFBOVESPA:USIM5,7.821365 +203583,2022-08-02 10:00:00,BMFBOVESPA:USIM5,8.050283 +203584,2022-08-03 10:00:00,BMFBOVESPA:USIM5,8.050283 +203585,2022-08-04 10:00:00,BMFBOVESPA:USIM5,8.508119 +203586,2022-08-05 10:00:00,BMFBOVESPA:USIM5,8.355507 +203587,2022-08-08 10:00:00,BMFBOVESPA:USIM5,8.38412175 +203588,2022-08-09 10:00:00,BMFBOVESPA:USIM5,8.55581025 +203589,2022-08-10 10:00:00,BMFBOVESPA:USIM5,8.68934575 +203590,2022-08-11 10:00:00,BMFBOVESPA:USIM5,8.91826375 +203591,2022-08-12 10:00:00,BMFBOVESPA:USIM5,9.07087575 +203592,2022-08-15 10:00:00,BMFBOVESPA:USIM5,8.851496 +203593,2022-08-16 10:00:00,BMFBOVESPA:USIM5,8.82288125 +203594,2022-08-17 10:00:00,BMFBOVESPA:USIM5,8.93734025 +203595,2022-08-18 10:00:00,BMFBOVESPA:USIM5,8.76565175 +203596,2022-08-19 10:00:00,BMFBOVESPA:USIM5,8.63211625 +203597,2022-08-22 10:00:00,BMFBOVESPA:USIM5,8.44135125 +203598,2022-08-23 10:00:00,BMFBOVESPA:USIM5,9.26164075 +203599,2022-08-24 10:00:00,BMFBOVESPA:USIM5,8.927802 +203600,2022-08-25 10:00:00,BMFBOVESPA:USIM5,8.86103425 +203601,2022-08-26 10:00:00,BMFBOVESPA:USIM5,8.26966275 +203602,2022-08-29 10:00:00,BMFBOVESPA:USIM5,7.8404415 +203603,2022-08-30 10:00:00,BMFBOVESPA:USIM5,7.67829125 +203604,2022-08-31 10:00:00,BMFBOVESPA:USIM5,7.64967745 +203605,2022-09-01 10:00:00,BMFBOVESPA:USIM5,7.783212 +203606,2022-09-02 10:00:00,BMFBOVESPA:USIM5,7.8881337 +203607,2022-09-05 10:00:00,BMFBOVESPA:USIM5,7.94536225 +203608,2022-09-06 10:00:00,BMFBOVESPA:USIM5,7.745059 +203609,2022-09-08 10:00:00,BMFBOVESPA:USIM5,7.71644425 +203610,2022-09-09 10:00:00,BMFBOVESPA:USIM5,8.01213 +203611,2022-09-12 10:00:00,BMFBOVESPA:USIM5,8.1456655 +203612,2022-09-13 10:00:00,BMFBOVESPA:USIM5,7.81182675 +203613,2022-09-14 10:00:00,BMFBOVESPA:USIM5,7.56383225 +203614,2022-09-15 10:00:00,BMFBOVESPA:USIM5,7.4207585 +203615,2022-09-16 10:00:00,BMFBOVESPA:USIM5,7.29676125 +203616,2022-09-19 10:00:00,BMFBOVESPA:USIM5,7.67829125 +203617,2022-09-20 10:00:00,BMFBOVESPA:USIM5,7.46844975 +203618,2022-09-21 10:00:00,BMFBOVESPA:USIM5,7.37306725 +203619,2022-09-22 10:00:00,BMFBOVESPA:USIM5,7.43029675 +203620,2022-09-23 10:00:00,BMFBOVESPA:USIM5,7.25860825 +203621,2022-09-26 10:00:00,BMFBOVESPA:USIM5,6.9247695 +203622,2022-09-27 10:00:00,BMFBOVESPA:USIM5,6.86754 +203623,2022-09-28 10:00:00,BMFBOVESPA:USIM5,6.85800175 +203624,2022-09-29 10:00:00,BMFBOVESPA:USIM5,6.676775 +203625,2022-09-30 10:00:00,BMFBOVESPA:USIM5,7.172764 +203626,2022-10-03 10:00:00,BMFBOVESPA:USIM5,7.363529 +203627,2022-10-04 10:00:00,BMFBOVESPA:USIM5,7.5352175 +203628,2022-10-05 10:00:00,BMFBOVESPA:USIM5,7.52567925 +203629,2022-10-06 10:00:00,BMFBOVESPA:USIM5,7.516141 +203630,2022-10-07 10:00:00,BMFBOVESPA:USIM5,7.325376 +203631,2022-10-10 10:00:00,BMFBOVESPA:USIM5,7.29676125 +203632,2022-10-11 10:00:00,BMFBOVESPA:USIM5,7.3826055 +203633,2022-10-13 10:00:00,BMFBOVESPA:USIM5,7.325376 +203634,2022-10-14 10:00:00,BMFBOVESPA:USIM5,7.04876675 +203635,2022-10-17 10:00:00,BMFBOVESPA:USIM5,6.9629225 +203636,2022-10-18 10:00:00,BMFBOVESPA:USIM5,7.1536875 +203637,2022-10-19 10:00:00,BMFBOVESPA:USIM5,7.01061375 +203638,2022-10-20 10:00:00,BMFBOVESPA:USIM5,7.22045525 +203639,2022-10-21 10:00:00,BMFBOVESPA:USIM5,7.44937325 +203640,2022-10-24 10:00:00,BMFBOVESPA:USIM5,7.23953175 +203641,2022-10-25 10:00:00,BMFBOVESPA:USIM5,7.27768475 +203642,2022-10-26 10:00:00,BMFBOVESPA:USIM5,7.10599625 +203643,2022-10-27 10:00:00,BMFBOVESPA:USIM5,7.31583775 +203644,2022-10-28 10:00:00,BMFBOVESPA:USIM5,7.01061375 +203645,2022-10-31 10:00:00,BMFBOVESPA:USIM5,6.89615475 +203646,2022-11-01 10:00:00,BMFBOVESPA:USIM5,7.16322575 +203647,2022-11-03 10:00:00,BMFBOVESPA:USIM5,7.10599625 +203648,2022-11-04 10:00:00,BMFBOVESPA:USIM5,7.64967745 +203649,2022-11-07 10:00:00,BMFBOVESPA:USIM5,7.2681465 +203650,2022-11-08 10:00:00,BMFBOVESPA:USIM5,7.3826055 +203651,2022-11-09 10:00:00,BMFBOVESPA:USIM5,7.24907 +203652,2022-11-10 10:00:00,BMFBOVESPA:USIM5,6.943846 +203653,2022-11-11 10:00:00,BMFBOVESPA:USIM5,7.67829125 +203654,2022-11-14 10:00:00,BMFBOVESPA:USIM5,7.46844975 +203655,2022-11-16 10:00:00,BMFBOVESPA:USIM5,7.4970645 +203656,2022-11-17 10:00:00,BMFBOVESPA:USIM5,7.54475575 +203657,2022-11-18 10:00:00,BMFBOVESPA:USIM5,7.2299935 +203658,2022-11-21 10:00:00,BMFBOVESPA:USIM5,7.058305 +203659,2022-11-22 10:00:00,BMFBOVESPA:USIM5,7.33491425 +203660,2022-11-23 10:00:00,BMFBOVESPA:USIM5,7.31583775 +203661,2022-11-24 10:00:00,BMFBOVESPA:USIM5,7.439835 +203662,2022-11-25 10:00:00,BMFBOVESPA:USIM5,7.25860825 +203663,2022-11-28 10:00:00,BMFBOVESPA:USIM5,6.943846 +203664,2022-11-29 10:00:00,BMFBOVESPA:USIM5,7.363529 +203665,2022-11-30 10:00:00,BMFBOVESPA:USIM5,7.4589115 +203666,2022-12-01 10:00:00,BMFBOVESPA:USIM5,7.12507275 +203667,2022-12-02 10:00:00,BMFBOVESPA:USIM5,7.16322575 +203668,2022-12-05 10:00:00,BMFBOVESPA:USIM5,7.23953175 +203669,2022-12-06 10:00:00,BMFBOVESPA:USIM5,7.48752625 +203670,2022-12-07 10:00:00,BMFBOVESPA:USIM5,7.4970645 +203671,2022-12-08 10:00:00,BMFBOVESPA:USIM5,7.22045525 +203672,2022-12-09 10:00:00,BMFBOVESPA:USIM5,7.4589115 +203673,2022-12-12 10:00:00,BMFBOVESPA:USIM5,7.35399075 +203674,2022-12-13 10:00:00,BMFBOVESPA:USIM5,7.10599625 +203675,2022-12-14 10:00:00,BMFBOVESPA:USIM5,7.4970645 +203676,2022-12-15 10:00:00,BMFBOVESPA:USIM5,7.18230225 +203677,2022-12-16 10:00:00,BMFBOVESPA:USIM5,7.01061375 +203678,2022-12-19 10:00:00,BMFBOVESPA:USIM5,6.5813925 +203679,2022-12-20 10:00:00,BMFBOVESPA:USIM5,6.72446625 +203680,2022-12-21 10:00:00,BMFBOVESPA:USIM5,6.70538975 +203681,2022-12-22 10:00:00,BMFBOVESPA:USIM5,6.676775 +203682,2022-12-23 10:00:00,BMFBOVESPA:USIM5,6.600469 +203683,2022-12-26 10:00:00,BMFBOVESPA:USIM5,6.638622 +203684,2022-12-27 10:00:00,BMFBOVESPA:USIM5,6.6958515 +203685,2022-12-28 10:00:00,BMFBOVESPA:USIM5,6.829387 +203686,2022-12-29 10:00:00,BMFBOVESPA:USIM5,6.829387 +203687,2023-01-02 10:00:00,BMFBOVESPA:USIM5,6.70538975 +203688,2023-01-03 10:00:00,BMFBOVESPA:USIM5,6.62908375 +203689,2023-01-04 10:00:00,BMFBOVESPA:USIM5,6.76261925 +203690,2023-01-05 10:00:00,BMFBOVESPA:USIM5,7.16322575 +203691,2023-01-06 10:00:00,BMFBOVESPA:USIM5,7.23953175 +203692,2023-01-09 10:00:00,BMFBOVESPA:USIM5,7.2681465 +203693,2023-01-10 10:00:00,BMFBOVESPA:USIM5,7.5352175 +203694,2023-01-11 10:00:00,BMFBOVESPA:USIM5,7.48752625 +203695,2023-01-12 10:00:00,BMFBOVESPA:USIM5,7.516141 +203696,2023-01-13 10:00:00,BMFBOVESPA:USIM5,7.44937325 +203697,2023-01-16 10:00:00,BMFBOVESPA:USIM5,7.3826055 +203698,2023-01-17 10:00:00,BMFBOVESPA:USIM5,7.5733705 +203699,2023-01-18 10:00:00,BMFBOVESPA:USIM5,7.75459725 +203700,2023-01-19 10:00:00,BMFBOVESPA:USIM5,7.69736775 +203701,2023-01-20 10:00:00,BMFBOVESPA:USIM5,7.90720925 +203702,2023-01-23 10:00:00,BMFBOVESPA:USIM5,7.9549005 +203703,2023-01-24 10:00:00,BMFBOVESPA:USIM5,7.8881337 +203704,2023-01-25 10:00:00,BMFBOVESPA:USIM5,7.897671 +203705,2023-01-26 10:00:00,BMFBOVESPA:USIM5,8.19335675 +203706,2023-01-27 10:00:00,BMFBOVESPA:USIM5,8.07889775 +203707,2023-01-30 10:00:00,BMFBOVESPA:USIM5,8.07889775 +203708,2023-01-31 10:00:00,BMFBOVESPA:USIM5,8.13612725 +203709,2023-02-01 10:00:00,BMFBOVESPA:USIM5,8.02166825 +203710,2023-02-02 10:00:00,BMFBOVESPA:USIM5,7.54475575 +203711,2023-02-03 10:00:00,BMFBOVESPA:USIM5,7.46844975 +203712,2023-02-06 10:00:00,BMFBOVESPA:USIM5,7.31583775 +203713,2023-02-07 10:00:00,BMFBOVESPA:USIM5,7.2299935 +203714,2023-02-08 10:00:00,BMFBOVESPA:USIM5,7.25860825 +203715,2023-02-09 10:00:00,BMFBOVESPA:USIM5,7.08691975 +203716,2023-02-10 10:00:00,BMFBOVESPA:USIM5,7.0010755 +203717,2023-02-13 10:00:00,BMFBOVESPA:USIM5,6.9629225 +203718,2023-02-14 10:00:00,BMFBOVESPA:USIM5,6.791234 +203719,2023-02-15 10:00:00,BMFBOVESPA:USIM5,6.905693 +203720,2023-02-16 10:00:00,BMFBOVESPA:USIM5,6.9629225 +203721,2023-02-17 10:00:00,BMFBOVESPA:USIM5,6.943846 +203722,2023-02-22 13:00:00,BMFBOVESPA:USIM5,6.76261925 +203723,2023-02-23 10:00:00,BMFBOVESPA:USIM5,6.676775 +203724,2023-02-24 10:00:00,BMFBOVESPA:USIM5,6.51462475 +203725,2023-02-27 10:00:00,BMFBOVESPA:USIM5,6.53370125 +203726,2023-02-28 10:00:00,BMFBOVESPA:USIM5,6.51462475 +203727,2023-03-01 10:00:00,BMFBOVESPA:USIM5,6.83892525 +203728,2023-03-02 10:00:00,BMFBOVESPA:USIM5,6.7721575 +203729,2023-03-03 10:00:00,BMFBOVESPA:USIM5,6.8484635 +203730,2023-03-06 10:00:00,BMFBOVESPA:USIM5,6.791234 +203731,2023-03-07 10:00:00,BMFBOVESPA:USIM5,6.70538975 +203732,2023-03-08 10:00:00,BMFBOVESPA:USIM5,6.95338425 +203733,2023-03-09 10:00:00,BMFBOVESPA:USIM5,6.791234 +203734,2023-03-10 10:00:00,BMFBOVESPA:USIM5,6.61000725 +203735,2023-03-13 10:00:00,BMFBOVESPA:USIM5,6.61000725 +203736,2023-03-14 10:00:00,BMFBOVESPA:USIM5,6.68631325 +203737,2023-03-15 10:00:00,BMFBOVESPA:USIM5,6.57185425 +203738,2023-03-16 10:00:00,BMFBOVESPA:USIM5,6.66723675 +203739,2023-03-17 10:00:00,BMFBOVESPA:USIM5,6.6195455 +203740,2023-03-20 10:00:00,BMFBOVESPA:USIM5,6.53370125 +203741,2023-03-21 10:00:00,BMFBOVESPA:USIM5,6.47647175 +203742,2023-03-22 10:00:00,BMFBOVESPA:USIM5,6.48601 +203743,2023-03-23 10:00:00,BMFBOVESPA:USIM5,6.333398 +203744,2023-03-24 10:00:00,BMFBOVESPA:USIM5,6.3143215 +203745,2023-03-27 10:00:00,BMFBOVESPA:USIM5,6.3143215 +203746,2023-03-28 10:00:00,BMFBOVESPA:USIM5,6.51462475 +203747,2023-03-29 10:00:00,BMFBOVESPA:USIM5,6.51462475 +203748,2023-03-30 10:00:00,BMFBOVESPA:USIM5,6.97246075 +203749,2023-03-31 10:00:00,BMFBOVESPA:USIM5,6.95338425 +203750,2023-04-03 10:00:00,BMFBOVESPA:USIM5,6.85800175 +203751,2023-04-04 10:00:00,BMFBOVESPA:USIM5,6.829387 +203752,2023-04-05 10:00:00,BMFBOVESPA:USIM5,6.76261925 +203753,2023-04-06 10:00:00,BMFBOVESPA:USIM5,6.68631325 +203754,2023-04-10 10:00:00,BMFBOVESPA:USIM5,6.905693 +203755,2023-04-11 10:00:00,BMFBOVESPA:USIM5,7.37306725 +203756,2023-04-12 10:00:00,BMFBOVESPA:USIM5,7.3062995 +203757,2023-04-13 10:00:00,BMFBOVESPA:USIM5,7.29676125 +203758,2023-04-14 10:00:00,BMFBOVESPA:USIM5,7.18230225 +203759,2023-04-17 10:00:00,BMFBOVESPA:USIM5,7.1918405 +203760,2023-04-18 10:00:00,BMFBOVESPA:USIM5,7.25860825 +203761,2023-04-19 10:00:00,BMFBOVESPA:USIM5,7.10599625 +203762,2023-04-20 10:00:00,BMFBOVESPA:USIM5,6.8484635 +203763,2023-04-24 10:00:00,BMFBOVESPA:USIM5,6.791234 +203764,2023-04-25 10:00:00,BMFBOVESPA:USIM5,6.72446625 +203765,2023-04-26 10:00:00,BMFBOVESPA:USIM5,6.70538975 +203766,2023-04-27 10:00:00,BMFBOVESPA:USIM5,6.791234 +203767,2023-04-28 10:00:00,BMFBOVESPA:USIM5,7.2 +203768,2023-05-02 10:00:00,BMFBOVESPA:USIM5,7.15 +203769,2023-05-03 10:00:00,BMFBOVESPA:USIM5,7.2 +203770,2023-05-04 10:00:00,BMFBOVESPA:USIM5,7.1 +203771,2023-05-05 10:00:00,BMFBOVESPA:USIM5,7.49 +203772,2023-05-08 10:00:00,BMFBOVESPA:USIM5,7.54 +203773,2023-05-09 10:00:00,BMFBOVESPA:USIM5,7.6 +203774,2023-05-10 10:00:00,BMFBOVESPA:USIM5,7.63 +203775,2023-05-11 10:00:00,BMFBOVESPA:USIM5,7.44 +203776,2023-05-12 10:00:00,BMFBOVESPA:USIM5,7.46 +203777,2023-05-15 10:00:00,BMFBOVESPA:USIM5,7.61 +203778,2023-05-16 10:00:00,BMFBOVESPA:USIM5,7.47 +203779,2023-05-17 10:00:00,BMFBOVESPA:USIM5,7.72 +203780,2023-05-18 10:00:00,BMFBOVESPA:USIM5,7.8 +203781,2023-05-19 10:00:00,BMFBOVESPA:USIM5,7.99 +203782,2023-05-22 10:00:00,BMFBOVESPA:USIM5,7.84 +203783,2023-05-23 10:00:00,BMFBOVESPA:USIM5,7.49 +203784,2023-05-24 10:00:00,BMFBOVESPA:USIM5,7.39 +203785,2023-05-25 10:00:00,BMFBOVESPA:USIM5,7.28 +203786,2023-05-26 10:00:00,BMFBOVESPA:USIM5,7.31 +203787,2023-05-29 10:00:00,BMFBOVESPA:USIM5,7.28 +203788,2023-05-30 10:00:00,BMFBOVESPA:USIM5,7.07 +203789,2023-05-31 10:00:00,BMFBOVESPA:USIM5,7.02 +203790,2023-06-01 10:00:00,BMFBOVESPA:USIM5,7.16 +203791,2023-06-02 10:00:00,BMFBOVESPA:USIM5,7.38 +203792,2023-06-05 10:00:00,BMFBOVESPA:USIM5,7.41 +203793,2023-06-06 10:00:00,BMFBOVESPA:USIM5,7.39 +203794,2023-06-07 10:00:00,BMFBOVESPA:USIM5,7.34 +203795,2023-06-09 10:00:00,BMFBOVESPA:USIM5,7.33 +203796,2023-06-12 10:00:00,BMFBOVESPA:USIM5,7.31 +203797,2023-06-13 10:00:00,BMFBOVESPA:USIM5,7.29 +203798,2023-06-14 10:00:00,BMFBOVESPA:USIM5,7.4 +203799,2023-06-15 10:00:00,BMFBOVESPA:USIM5,7.4 +203800,2023-06-16 10:00:00,BMFBOVESPA:USIM5,7.39 +203801,2023-06-19 10:00:00,BMFBOVESPA:USIM5,7.5 +203802,2023-06-20 10:00:00,BMFBOVESPA:USIM5,7.39 +203803,2023-06-21 10:00:00,BMFBOVESPA:USIM5,7.3 +203804,2023-06-22 10:00:00,BMFBOVESPA:USIM5,7.22 +203805,2023-06-23 10:00:00,BMFBOVESPA:USIM5,7.23 +203806,2023-06-26 10:00:00,BMFBOVESPA:USIM5,7.28 +203807,2023-06-27 10:00:00,BMFBOVESPA:USIM5,7.22 +203808,2023-06-28 10:00:00,BMFBOVESPA:USIM5,7.12 +203809,2023-06-29 10:00:00,BMFBOVESPA:USIM5,7.2 +203810,2023-06-30 10:00:00,BMFBOVESPA:USIM5,7.07 +203811,2023-07-03 10:00:00,BMFBOVESPA:USIM5,7.25 +203812,2023-07-04 10:00:00,BMFBOVESPA:USIM5,7.32 +203813,2023-07-05 10:00:00,BMFBOVESPA:USIM5,7.38 +203814,2023-07-06 10:00:00,BMFBOVESPA:USIM5,7.37 +203815,2023-07-07 10:00:00,BMFBOVESPA:USIM5,7.53 +203816,2023-07-10 10:00:00,BMFBOVESPA:USIM5,7.37 +203817,2023-07-11 10:00:00,BMFBOVESPA:USIM5,7.34 +203818,2023-07-12 10:00:00,BMFBOVESPA:USIM5,7.35 +203819,2023-07-13 10:00:00,BMFBOVESPA:USIM5,7.68 +203820,2023-07-14 10:00:00,BMFBOVESPA:USIM5,7.5 +203821,2023-07-17 10:00:00,BMFBOVESPA:USIM5,7.42 +203822,2023-07-18 10:00:00,BMFBOVESPA:USIM5,7.42 +203823,2023-07-19 10:00:00,BMFBOVESPA:USIM5,7.21 +203824,2023-07-20 10:00:00,BMFBOVESPA:USIM5,7.16 +203825,2023-07-21 10:00:00,BMFBOVESPA:USIM5,7.17 +203826,2023-07-24 10:00:00,BMFBOVESPA:USIM5,7.35 +203827,2023-07-25 10:00:00,BMFBOVESPA:USIM5,7.51 +203828,2023-07-26 10:00:00,BMFBOVESPA:USIM5,7.44 +203829,2023-07-27 10:00:00,BMFBOVESPA:USIM5,7.49 +203830,2023-07-28 10:00:00,BMFBOVESPA:USIM5,7.09 +203831,2023-07-31 10:00:00,BMFBOVESPA:USIM5,7.23 +203832,2023-08-01 10:00:00,BMFBOVESPA:USIM5,7.18 +203833,2023-08-02 10:00:00,BMFBOVESPA:USIM5,7.11 +203834,2023-08-03 10:00:00,BMFBOVESPA:USIM5,7.09 +203835,2023-08-04 10:00:00,BMFBOVESPA:USIM5,7.09 +203836,2023-08-07 10:00:00,BMFBOVESPA:USIM5,7.07 +203837,2023-08-08 10:00:00,BMFBOVESPA:USIM5,7.05 +203838,2023-08-09 10:00:00,BMFBOVESPA:USIM5,7.0 +203839,2023-08-10 10:00:00,BMFBOVESPA:USIM5,7.01 +203840,2023-08-11 10:00:00,BMFBOVESPA:USIM5,6.95 +203841,2023-08-14 10:00:00,BMFBOVESPA:USIM5,6.91 +203842,2023-08-15 10:00:00,BMFBOVESPA:USIM5,6.89 +203843,2023-08-16 10:00:00,BMFBOVESPA:USIM5,6.86 +203844,2023-08-17 10:00:00,BMFBOVESPA:USIM5,6.86 +203845,2023-08-18 10:00:00,BMFBOVESPA:USIM5,6.85 +203846,2023-08-21 10:00:00,BMFBOVESPA:USIM5,6.88 +203847,2023-08-22 10:00:00,BMFBOVESPA:USIM5,6.93 +203848,2023-08-23 10:00:00,BMFBOVESPA:USIM5,6.9 +203849,2023-08-24 10:00:00,BMFBOVESPA:USIM5,6.84 +203850,2023-08-25 10:00:00,BMFBOVESPA:USIM5,6.8 +203851,2023-08-28 10:00:00,BMFBOVESPA:USIM5,6.88 +203852,2023-08-29 10:00:00,BMFBOVESPA:USIM5,6.95 +203853,2023-08-30 10:00:00,BMFBOVESPA:USIM5,6.96 +203854,2023-08-31 10:00:00,BMFBOVESPA:USIM5,6.88 +203855,2023-09-01 10:00:00,BMFBOVESPA:USIM5,6.93 +203856,2023-09-04 10:00:00,BMFBOVESPA:USIM5,6.99 +203857,2023-09-05 10:00:00,BMFBOVESPA:USIM5,6.9 +203858,2023-09-06 10:00:00,BMFBOVESPA:USIM5,6.92 +203859,2023-09-08 10:00:00,BMFBOVESPA:USIM5,6.83 +203860,2023-09-11 10:00:00,BMFBOVESPA:USIM5,6.9 +203861,2023-09-12 10:00:00,BMFBOVESPA:USIM5,6.82 +203862,2023-09-13 10:00:00,BMFBOVESPA:USIM5,6.8 +203863,2023-09-14 10:00:00,BMFBOVESPA:USIM5,6.9 +203864,2023-09-15 10:00:00,BMFBOVESPA:USIM5,6.94 +203865,2023-09-18 10:00:00,BMFBOVESPA:USIM5,6.8 +203866,2023-09-19 10:00:00,BMFBOVESPA:USIM5,6.75 +203867,2023-09-20 10:00:00,BMFBOVESPA:USIM5,6.76 +203868,2023-09-21 10:00:00,BMFBOVESPA:USIM5,6.58 +203869,2023-09-22 10:00:00,BMFBOVESPA:USIM5,6.59 +203870,2023-09-25 10:00:00,BMFBOVESPA:USIM5,6.5 +203871,2023-09-26 10:00:00,BMFBOVESPA:USIM5,6.47 +203872,2023-09-27 10:00:00,BMFBOVESPA:USIM5,6.52 +203873,2023-09-28 10:00:00,BMFBOVESPA:USIM5,6.58 +203874,2023-09-29 10:00:00,BMFBOVESPA:USIM5,6.64 +203875,2023-10-02 10:00:00,BMFBOVESPA:USIM5,6.57 +203876,2023-10-03 10:00:00,BMFBOVESPA:USIM5,6.49 +203877,2023-10-04 10:00:00,BMFBOVESPA:USIM5,6.42 +203878,2023-10-05 10:00:00,BMFBOVESPA:USIM5,6.34 +203879,2023-10-06 10:00:00,BMFBOVESPA:USIM5,6.33 +203880,2023-10-09 10:00:00,BMFBOVESPA:USIM5,6.26 +203881,2023-10-10 10:00:00,BMFBOVESPA:USIM5,6.3 +203882,2023-10-11 10:00:00,BMFBOVESPA:USIM5,6.34 +203883,2023-10-13 10:00:00,BMFBOVESPA:USIM5,6.26 +203884,2023-10-16 10:00:00,BMFBOVESPA:USIM5,6.27 +203885,2023-10-17 10:00:00,BMFBOVESPA:USIM5,6.2 +203886,2023-10-18 10:00:00,BMFBOVESPA:USIM5,6.18 +203887,2023-10-19 10:00:00,BMFBOVESPA:USIM5,6.1 +203888,2023-10-20 10:00:00,BMFBOVESPA:USIM5,5.95 +203889,2023-10-23 10:00:00,BMFBOVESPA:USIM5,5.93 +203890,2023-10-24 10:00:00,BMFBOVESPA:USIM5,5.97 +203891,2023-10-25 10:00:00,BMFBOVESPA:USIM5,5.87 +203892,2023-10-26 10:00:00,BMFBOVESPA:USIM5,5.98 +203893,2023-10-27 10:00:00,BMFBOVESPA:USIM5,6.23 +203894,2023-10-30 10:00:00,BMFBOVESPA:USIM5,6.51 +203895,2023-10-31 10:00:00,BMFBOVESPA:USIM5,6.61 +203896,2023-11-01 10:00:00,BMFBOVESPA:USIM5,6.74 +203897,2023-11-03 10:00:00,BMFBOVESPA:USIM5,6.87 +203898,2023-11-06 10:00:00,BMFBOVESPA:USIM5,6.82 +203899,2023-11-07 10:00:00,BMFBOVESPA:USIM5,6.81 +203900,2023-11-08 10:00:00,BMFBOVESPA:USIM5,6.81 +203901,2023-11-09 10:00:00,BMFBOVESPA:USIM5,6.67 +203902,2023-11-10 10:00:00,BMFBOVESPA:USIM5,6.81 +203903,2023-11-13 10:00:00,BMFBOVESPA:USIM5,6.77 +203904,2023-11-14 10:00:00,BMFBOVESPA:USIM5,7.07 +203905,2023-11-16 10:00:00,BMFBOVESPA:USIM5,7.58 +203906,2023-11-17 10:00:00,BMFBOVESPA:USIM5,7.6 +203907,2023-11-20 10:00:00,BMFBOVESPA:USIM5,7.76 +203908,2023-11-21 10:00:00,BMFBOVESPA:USIM5,7.78 +203909,2023-11-22 10:00:00,BMFBOVESPA:USIM5,7.89 +203910,2023-11-23 10:00:00,BMFBOVESPA:USIM5,7.76 +203911,2023-11-24 10:00:00,BMFBOVESPA:USIM5,7.7 +203912,2023-11-27 10:00:00,BMFBOVESPA:USIM5,7.81 +203913,2023-11-28 10:00:00,BMFBOVESPA:USIM5,7.87 +203914,2023-11-29 10:00:00,BMFBOVESPA:USIM5,7.75 +203915,2023-11-30 10:00:00,BMFBOVESPA:USIM5,7.86 +203916,2023-12-01 10:00:00,BMFBOVESPA:USIM5,8.22 +203917,2023-12-04 10:00:00,BMFBOVESPA:USIM5,8.29 +203918,2023-12-05 10:00:00,BMFBOVESPA:USIM5,8.26 +203919,2023-12-06 10:00:00,BMFBOVESPA:USIM5,8.29 +203920,2023-12-07 10:00:00,BMFBOVESPA:USIM5,8.37 +203921,2023-12-08 10:00:00,BMFBOVESPA:USIM5,8.48 +203922,2023-12-11 10:00:00,BMFBOVESPA:USIM5,8.5 +203923,2023-12-12 10:00:00,BMFBOVESPA:USIM5,8.5 +203924,2023-12-13 10:00:00,BMFBOVESPA:USIM5,8.59 +203925,2023-12-14 10:00:00,BMFBOVESPA:USIM5,8.72 +203926,2023-12-15 10:00:00,BMFBOVESPA:USIM5,8.83 +203927,2023-12-18 10:00:00,BMFBOVESPA:USIM5,8.85 +203928,2023-12-19 10:00:00,BMFBOVESPA:USIM5,8.86 +203929,2023-12-20 10:00:00,BMFBOVESPA:USIM5,8.8 +203930,2023-12-21 10:00:00,BMFBOVESPA:USIM5,9.13 +203931,2023-12-22 10:00:00,BMFBOVESPA:USIM5,9.28 +203932,2023-12-26 10:00:00,BMFBOVESPA:USIM5,9.32 +203933,2023-12-27 10:00:00,BMFBOVESPA:USIM5,9.34 +203934,2023-12-28 10:00:00,BMFBOVESPA:USIM5,9.29 +203935,2024-01-02 10:00:00,BMFBOVESPA:USIM5,9.13 +203936,2024-01-03 10:00:00,BMFBOVESPA:USIM5,9.08 +203937,2024-01-04 10:00:00,BMFBOVESPA:USIM5,8.94 +203938,2024-01-05 10:00:00,BMFBOVESPA:USIM5,8.92 +203939,2024-01-08 10:00:00,BMFBOVESPA:USIM5,8.86 +203940,2024-01-09 10:00:00,BMFBOVESPA:USIM5,8.63 +203941,2024-01-10 10:00:00,BMFBOVESPA:USIM5,8.4 +203942,2024-01-11 10:00:00,BMFBOVESPA:USIM5,8.520001 +203943,2024-01-12 10:00:00,BMFBOVESPA:USIM5,8.47 +203944,2024-01-15 10:00:00,BMFBOVESPA:USIM5,8.54 +203945,2024-01-16 10:00:00,BMFBOVESPA:USIM5,8.37 +203946,2024-01-17 10:00:00,BMFBOVESPA:USIM5,8.29 +203947,2024-01-18 10:00:00,BMFBOVESPA:USIM5,8.520001 +203948,2024-01-19 10:00:00,BMFBOVESPA:USIM5,8.5 +203949,2024-01-22 10:00:00,BMFBOVESPA:USIM5,8.6 +203950,2024-01-23 10:00:00,BMFBOVESPA:USIM5,8.64 +203951,2024-01-24 10:00:00,BMFBOVESPA:USIM5,8.97 +203952,2024-01-25 10:00:00,BMFBOVESPA:USIM5,9.03 +203953,2024-01-26 10:00:00,BMFBOVESPA:USIM5,9.5 +203954,2024-01-29 10:00:00,BMFBOVESPA:USIM5,9.3 +203955,2024-01-30 10:00:00,BMFBOVESPA:USIM5,9.09 +203956,2024-01-31 10:00:00,BMFBOVESPA:USIM5,9.19 +203957,2024-02-01 10:00:00,BMFBOVESPA:USIM5,9.23 +203958,2024-02-02 10:00:00,BMFBOVESPA:USIM5,9.09 +203959,2003-11-21 09:00:00,BMFBOVESPA:GGBR4,0.48547553 +203960,2003-11-24 09:00:00,BMFBOVESPA:GGBR4,0.48938015 +203961,2003-11-25 09:00:00,BMFBOVESPA:GGBR4,0.50109404 +203962,2003-11-26 09:00:00,BMFBOVESPA:GGBR4,0.5180141 +203963,2003-11-27 09:00:00,BMFBOVESPA:GGBR4,0.52061719 +203964,2003-11-28 09:00:00,BMFBOVESPA:GGBR4,0.54274342 +203965,2003-12-01 09:00:00,BMFBOVESPA:GGBR4,0.56226656 +203966,2003-12-02 09:00:00,BMFBOVESPA:GGBR4,0.5635681 +203967,2003-12-03 09:00:00,BMFBOVESPA:GGBR4,0.56226656 +203968,2003-12-04 09:00:00,BMFBOVESPA:GGBR4,0.55575885 +203969,2003-12-05 09:00:00,BMFBOVESPA:GGBR4,0.55575885 +203970,2003-12-08 09:00:00,BMFBOVESPA:GGBR4,0.55315577 +203971,2003-12-09 09:00:00,BMFBOVESPA:GGBR4,0.55966348 +203972,2003-12-10 09:00:00,BMFBOVESPA:GGBR4,0.55315577 +203973,2003-12-11 09:00:00,BMFBOVESPA:GGBR4,0.55445731 +203974,2003-12-12 09:00:00,BMFBOVESPA:GGBR4,0.54664805 +203975,2003-12-15 09:00:00,BMFBOVESPA:GGBR4,0.5453465 +203976,2003-12-16 09:00:00,BMFBOVESPA:GGBR4,0.55185422 +203977,2003-12-17 09:00:00,BMFBOVESPA:GGBR4,0.57267891 +203978,2003-12-18 09:00:00,BMFBOVESPA:GGBR4,0.59220205 +203979,2003-12-19 09:00:00,BMFBOVESPA:GGBR4,0.60001131 +203980,2003-12-22 09:00:00,BMFBOVESPA:GGBR4,0.6299468 +203981,2003-12-23 09:00:00,BMFBOVESPA:GGBR4,0.60912211 +203982,2003-12-26 09:00:00,BMFBOVESPA:GGBR4,0.6390576 +203983,2003-12-29 09:00:00,BMFBOVESPA:GGBR4,0.65858075 +203984,2003-12-30 09:00:00,BMFBOVESPA:GGBR4,0.6755008 +203985,2004-01-02 09:00:00,BMFBOVESPA:GGBR4,0.85045097 +203986,2004-01-05 09:00:00,BMFBOVESPA:GGBR4,0.92496667 +203987,2004-01-06 09:00:00,BMFBOVESPA:GGBR4,0.91200741 +203988,2004-01-07 09:00:00,BMFBOVESPA:GGBR4,0.90390789 +203989,2004-01-08 09:00:00,BMFBOVESPA:GGBR4,0.8828491 +203990,2004-01-09 09:00:00,BMFBOVESPA:GGBR4,0.90552779 +203991,2004-01-12 09:00:00,BMFBOVESPA:GGBR4,0.89418845 +203992,2004-01-13 09:00:00,BMFBOVESPA:GGBR4,0.87474956 +203993,2004-01-14 09:00:00,BMFBOVESPA:GGBR4,0.884469 +203994,2004-01-15 09:00:00,BMFBOVESPA:GGBR4,0.84883106 +203995,2004-01-16 09:00:00,BMFBOVESPA:GGBR4,0.84721115 +203996,2004-01-19 09:00:00,BMFBOVESPA:GGBR4,0.87474956 +203997,2004-01-20 09:00:00,BMFBOVESPA:GGBR4,0.86988985 +203998,2004-01-21 09:00:00,BMFBOVESPA:GGBR4,0.86988985 +203999,2004-01-22 09:00:00,BMFBOVESPA:GGBR4,0.86665004 +204000,2004-01-23 09:00:00,BMFBOVESPA:GGBR4,0.89904816 +204001,2004-01-26 09:00:00,BMFBOVESPA:GGBR4,0.92658657 +204002,2004-01-27 09:00:00,BMFBOVESPA:GGBR4,0.92172686 +204003,2004-01-28 09:00:00,BMFBOVESPA:GGBR4,0.91038751 +204004,2004-01-29 09:00:00,BMFBOVESPA:GGBR4,0.84397134 +204005,2004-01-30 09:00:00,BMFBOVESPA:GGBR4,0.8585505 +204006,2004-02-02 09:00:00,BMFBOVESPA:GGBR4,0.84235144 +204007,2004-02-03 09:00:00,BMFBOVESPA:GGBR4,0.85369078 +204008,2004-02-04 09:00:00,BMFBOVESPA:GGBR4,0.80023386 +204009,2004-02-05 09:00:00,BMFBOVESPA:GGBR4,0.77107554 +204010,2004-02-06 09:00:00,BMFBOVESPA:GGBR4,0.82129265 +204011,2004-02-09 09:00:00,BMFBOVESPA:GGBR4,0.83749171 +204012,2004-02-10 09:00:00,BMFBOVESPA:GGBR4,0.83101208 +204013,2004-02-11 09:00:00,BMFBOVESPA:GGBR4,0.8601704 +204014,2004-02-12 09:00:00,BMFBOVESPA:GGBR4,0.86826994 +204015,2004-02-13 09:00:00,BMFBOVESPA:GGBR4,0.85207087 +204016,2004-02-16 10:00:00,BMFBOVESPA:GGBR4,0.85531069 +204017,2004-02-17 10:00:00,BMFBOVESPA:GGBR4,0.85531069 +204018,2004-02-18 10:00:00,BMFBOVESPA:GGBR4,0.84721115 +204019,2004-02-19 10:00:00,BMFBOVESPA:GGBR4,0.83263199 +204020,2004-02-20 10:00:00,BMFBOVESPA:GGBR4,0.82129265 +204021,2004-02-25 10:00:00,BMFBOVESPA:GGBR4,0.85531069 +204022,2004-02-26 10:00:00,BMFBOVESPA:GGBR4,0.85369078 +204023,2004-02-27 10:00:00,BMFBOVESPA:GGBR4,0.87474956 +204024,2004-03-01 10:00:00,BMFBOVESPA:GGBR4,0.91200741 +204025,2004-03-02 10:00:00,BMFBOVESPA:GGBR4,0.92496667 +204026,2004-03-03 10:00:00,BMFBOVESPA:GGBR4,0.91686714 +204027,2004-03-04 10:00:00,BMFBOVESPA:GGBR4,0.93630602 +204028,2004-03-05 10:00:00,BMFBOVESPA:GGBR4,0.94602546 +204029,2004-03-08 10:00:00,BMFBOVESPA:GGBR4,0.94602546 +204030,2004-03-09 10:00:00,BMFBOVESPA:GGBR4,0.94764537 +204031,2004-03-10 10:00:00,BMFBOVESPA:GGBR4,0.87150975 +204032,2004-03-11 10:00:00,BMFBOVESPA:GGBR4,0.84235144 +204033,2004-03-12 10:00:00,BMFBOVESPA:GGBR4,0.9071477 +204034,2004-03-15 10:00:00,BMFBOVESPA:GGBR4,0.89256854 +204035,2004-03-16 10:00:00,BMFBOVESPA:GGBR4,0.91848705 +204036,2004-03-17 10:00:00,BMFBOVESPA:GGBR4,0.92658657 +204037,2004-03-18 10:00:00,BMFBOVESPA:GGBR4,0.93954583 +204038,2004-03-19 10:00:00,BMFBOVESPA:GGBR4,0.93954583 +204039,2004-03-22 10:00:00,BMFBOVESPA:GGBR4,0.91848705 +204040,2004-03-23 10:00:00,BMFBOVESPA:GGBR4,0.89094863 +204041,2004-03-24 10:00:00,BMFBOVESPA:GGBR4,0.86988985 +204042,2004-03-25 10:00:00,BMFBOVESPA:GGBR4,0.87636947 +204043,2004-03-26 10:00:00,BMFBOVESPA:GGBR4,0.90552779 +204044,2004-03-29 10:00:00,BMFBOVESPA:GGBR4,0.91848705 +204045,2004-03-30 10:00:00,BMFBOVESPA:GGBR4,0.95088517 +204046,2004-03-31 10:00:00,BMFBOVESPA:GGBR4,1.0672456 +204047,2004-04-01 10:00:00,BMFBOVESPA:GGBR4,1.08906322 +204048,2004-04-02 10:00:00,BMFBOVESPA:GGBR4,1.10542645 +204049,2004-04-05 10:00:00,BMFBOVESPA:GGBR4,1.11451713 +204050,2004-04-06 10:00:00,BMFBOVESPA:GGBR4,1.11088085 +204051,2004-04-07 10:00:00,BMFBOVESPA:GGBR4,1.07997255 +204052,2004-04-08 10:00:00,BMFBOVESPA:GGBR4,1.0672456 +204053,2004-04-12 10:00:00,BMFBOVESPA:GGBR4,1.07270001 +204054,2004-04-13 10:00:00,BMFBOVESPA:GGBR4,1.0672456 +204055,2004-04-14 10:00:00,BMFBOVESPA:GGBR4,1.0672456 +204056,2004-04-15 10:00:00,BMFBOVESPA:GGBR4,1.0163378 +204057,2004-04-16 10:00:00,BMFBOVESPA:GGBR4,1.04906424 +204058,2004-04-19 10:00:00,BMFBOVESPA:GGBR4,1.04906424 +204059,2004-04-20 10:00:00,BMFBOVESPA:GGBR4,1.00179272 +204060,2004-04-22 10:00:00,BMFBOVESPA:GGBR4,0.96179373 +204061,2004-04-23 10:00:00,BMFBOVESPA:GGBR4,1.0108834 +204062,2004-04-26 10:00:00,BMFBOVESPA:GGBR4,0.99633831 +204063,2004-04-27 10:00:00,BMFBOVESPA:GGBR4,0.99815644 +204064,2004-04-28 10:00:00,BMFBOVESPA:GGBR4,0.98179323 +204065,2004-04-29 10:00:00,BMFBOVESPA:GGBR4,0.96724814 +204066,2004-04-30 10:00:00,BMFBOVESPA:GGBR4,0.98542949 +204067,2004-05-03 10:00:00,BMFBOVESPA:GGBR4,1.00179272 +204068,2004-05-04 10:00:00,BMFBOVESPA:GGBR4,1.0163378 +204069,2004-05-05 10:00:00,BMFBOVESPA:GGBR4,1.00724712 +204070,2004-05-06 10:00:00,BMFBOVESPA:GGBR4,0.95452119 +204071,2004-05-07 10:00:00,BMFBOVESPA:GGBR4,0.90179526 +204072,2004-05-10 10:00:00,BMFBOVESPA:GGBR4,0.8017978 +204073,2004-05-11 10:00:00,BMFBOVESPA:GGBR4,0.84179679 +204074,2004-05-12 10:00:00,BMFBOVESPA:GGBR4,0.86543255 +204075,2004-05-13 10:00:00,BMFBOVESPA:GGBR4,0.87452322 +204076,2004-05-14 10:00:00,BMFBOVESPA:GGBR4,0.87997763 +204077,2004-05-17 10:00:00,BMFBOVESPA:GGBR4,0.87452322 +204078,2004-05-18 10:00:00,BMFBOVESPA:GGBR4,0.92179475 +204079,2004-05-19 10:00:00,BMFBOVESPA:GGBR4,0.94179424 +204080,2004-05-20 10:00:00,BMFBOVESPA:GGBR4,0.94543052 +204081,2004-05-21 10:00:00,BMFBOVESPA:GGBR4,0.92543102 +204082,2004-05-24 10:00:00,BMFBOVESPA:GGBR4,0.95452119 +204083,2004-05-25 10:00:00,BMFBOVESPA:GGBR4,0.95633933 +204084,2004-05-26 10:00:00,BMFBOVESPA:GGBR4,0.97815695 +204085,2004-05-27 10:00:00,BMFBOVESPA:GGBR4,1.0417917 +204086,2004-05-28 10:00:00,BMFBOVESPA:GGBR4,1.03270102 +204087,2004-05-31 10:00:00,BMFBOVESPA:GGBR4,1.0417917 +204088,2004-06-01 10:00:00,BMFBOVESPA:GGBR4,1.04906424 +204089,2004-06-02 10:00:00,BMFBOVESPA:GGBR4,1.06179119 +204090,2004-06-03 10:00:00,BMFBOVESPA:GGBR4,1.03270102 +204091,2004-06-04 10:00:00,BMFBOVESPA:GGBR4,1.05633679 +204092,2004-06-07 10:00:00,BMFBOVESPA:GGBR4,1.07997255 +204093,2004-06-08 10:00:00,BMFBOVESPA:GGBR4,1.07451814 +204094,2004-06-09 10:00:00,BMFBOVESPA:GGBR4,1.04542797 +204095,2004-06-11 10:00:00,BMFBOVESPA:GGBR4,1.05633679 +204096,2004-06-14 10:00:00,BMFBOVESPA:GGBR4,1.02906476 +204097,2004-06-15 10:00:00,BMFBOVESPA:GGBR4,1.05997306 +204098,2004-06-16 10:00:00,BMFBOVESPA:GGBR4,1.10906272 +204099,2004-06-17 10:00:00,BMFBOVESPA:GGBR4,1.11269899 +204100,2004-06-18 10:00:00,BMFBOVESPA:GGBR4,1.15997051 +204101,2004-06-21 10:00:00,BMFBOVESPA:GGBR4,1.17633374 +204102,2004-06-22 10:00:00,BMFBOVESPA:GGBR4,1.14360729 +204103,2004-06-23 10:00:00,BMFBOVESPA:GGBR4,1.19451509 +204104,2004-06-24 10:00:00,BMFBOVESPA:GGBR4,1.19269695 +204105,2004-06-25 10:00:00,BMFBOVESPA:GGBR4,1.17087933 +204106,2004-06-28 10:00:00,BMFBOVESPA:GGBR4,1.14542543 +204107,2004-06-29 10:00:00,BMFBOVESPA:GGBR4,1.16724306 +204108,2004-06-30 10:00:00,BMFBOVESPA:GGBR4,1.18178814 +204109,2004-07-01 10:00:00,BMFBOVESPA:GGBR4,1.32964891 +204110,2004-07-02 10:00:00,BMFBOVESPA:GGBR4,1.34375126 +204111,2004-07-05 10:00:00,BMFBOVESPA:GGBR4,1.37195592 +204112,2004-07-06 10:00:00,BMFBOVESPA:GGBR4,1.36188283 +204113,2004-07-07 10:00:00,BMFBOVESPA:GGBR4,1.33770739 +204114,2004-07-08 10:00:00,BMFBOVESPA:GGBR4,1.33166354 +204115,2004-07-12 10:00:00,BMFBOVESPA:GGBR4,1.39814598 +204116,2004-07-13 10:00:00,BMFBOVESPA:GGBR4,1.4203068 +204117,2004-07-14 10:00:00,BMFBOVESPA:GGBR4,1.47067228 +204118,2004-07-15 10:00:00,BMFBOVESPA:GGBR4,1.43843837 +204119,2004-07-16 10:00:00,BMFBOVESPA:GGBR4,1.44045299 +204120,2004-07-19 10:00:00,BMFBOVESPA:GGBR4,1.42433604 +204121,2004-07-20 10:00:00,BMFBOVESPA:GGBR4,1.47067228 +204122,2004-07-21 10:00:00,BMFBOVESPA:GGBR4,1.43440913 +204123,2004-07-22 10:00:00,BMFBOVESPA:GGBR4,1.44045299 +204124,2004-07-23 10:00:00,BMFBOVESPA:GGBR4,1.46261381 +204125,2004-07-26 10:00:00,BMFBOVESPA:GGBR4,1.47067228 +204126,2004-07-27 10:00:00,BMFBOVESPA:GGBR4,1.50492082 +204127,2004-07-28 10:00:00,BMFBOVESPA:GGBR4,1.5029062 +204128,2004-07-29 10:00:00,BMFBOVESPA:GGBR4,1.5029062 +204129,2004-07-30 10:00:00,BMFBOVESPA:GGBR4,1.54924245 +204130,2004-08-02 10:00:00,BMFBOVESPA:GGBR4,1.57744712 +204131,2004-08-03 10:00:00,BMFBOVESPA:GGBR4,1.62176876 +204132,2004-08-04 10:00:00,BMFBOVESPA:GGBR4,1.66609059 +204133,2004-08-05 10:00:00,BMFBOVESPA:GGBR4,1.62176876 +204134,2004-08-06 10:00:00,BMFBOVESPA:GGBR4,1.64191495 +204135,2004-08-09 10:00:00,BMFBOVESPA:GGBR4,1.61975413 +204136,2004-08-10 10:00:00,BMFBOVESPA:GGBR4,1.71444126 +204137,2004-08-11 10:00:00,BMFBOVESPA:GGBR4,1.7809237 +204138,2004-08-12 10:00:00,BMFBOVESPA:GGBR4,1.77487984 +204139,2004-08-13 10:00:00,BMFBOVESPA:GGBR4,1.77487984 +204140,2004-08-16 10:00:00,BMFBOVESPA:GGBR4,1.88753612 +204141,2004-08-17 10:00:00,BMFBOVESPA:GGBR4,1.86840569 +204142,2004-08-18 10:00:00,BMFBOVESPA:GGBR4,1.9279226 +204143,2004-08-19 10:00:00,BMFBOVESPA:GGBR4,1.91091777 +204144,2004-08-20 10:00:00,BMFBOVESPA:GGBR4,1.90879216 +204145,2004-08-23 10:00:00,BMFBOVESPA:GGBR4,1.87053129 +204146,2004-08-24 10:00:00,BMFBOVESPA:GGBR4,1.85565207 +204147,2004-08-25 10:00:00,BMFBOVESPA:GGBR4,1.83439603 +204148,2004-08-26 10:00:00,BMFBOVESPA:GGBR4,1.83227043 +204149,2004-08-27 10:00:00,BMFBOVESPA:GGBR4,1.80888878 +204150,2004-08-30 10:00:00,BMFBOVESPA:GGBR4,1.82801922 +204151,2004-08-31 10:00:00,BMFBOVESPA:GGBR4,1.84927526 +204152,2004-09-01 10:00:00,BMFBOVESPA:GGBR4,1.83227043 +204153,2004-09-02 10:00:00,BMFBOVESPA:GGBR4,1.84714965 +204154,2004-09-03 10:00:00,BMFBOVESPA:GGBR4,1.82164241 +204155,2004-09-06 10:00:00,BMFBOVESPA:GGBR4,1.83652163 +204156,2004-09-08 10:00:00,BMFBOVESPA:GGBR4,1.8110146 +204157,2004-09-09 10:00:00,BMFBOVESPA:GGBR4,1.74937188 +204158,2004-09-10 10:00:00,BMFBOVESPA:GGBR4,1.75149749 +204159,2004-09-13 10:00:00,BMFBOVESPA:GGBR4,1.72386464 +204160,2004-09-14 10:00:00,BMFBOVESPA:GGBR4,1.7599999 +204161,2004-09-15 10:00:00,BMFBOVESPA:GGBR4,1.74937188 +204162,2004-09-16 10:00:00,BMFBOVESPA:GGBR4,1.79826076 +204163,2004-09-17 10:00:00,BMFBOVESPA:GGBR4,1.82801922 +204164,2004-09-20 10:00:00,BMFBOVESPA:GGBR4,1.84927526 +204165,2004-09-21 10:00:00,BMFBOVESPA:GGBR4,1.82801922 +204166,2004-09-22 10:00:00,BMFBOVESPA:GGBR4,1.78975835 +204167,2004-09-23 10:00:00,BMFBOVESPA:GGBR4,1.77487913 +204168,2004-09-24 10:00:00,BMFBOVESPA:GGBR4,1.72599024 +204169,2004-09-27 10:00:00,BMFBOVESPA:GGBR4,1.68560377 +204170,2004-09-28 10:00:00,BMFBOVESPA:GGBR4,1.78975835 +204171,2004-09-29 10:00:00,BMFBOVESPA:GGBR4,1.77913034 +204172,2004-09-30 10:00:00,BMFBOVESPA:GGBR4,1.77913034 +204173,2004-10-01 10:00:00,BMFBOVESPA:GGBR4,1.80463758 +204174,2004-10-04 10:00:00,BMFBOVESPA:GGBR4,1.8747825 +204175,2004-10-05 10:00:00,BMFBOVESPA:GGBR4,1.88753612 +204176,2004-10-06 10:00:00,BMFBOVESPA:GGBR4,1.85565207 +204177,2004-10-07 10:00:00,BMFBOVESPA:GGBR4,1.82376801 +204178,2004-10-08 10:00:00,BMFBOVESPA:GGBR4,1.79188396 +204179,2004-10-11 10:00:00,BMFBOVESPA:GGBR4,1.80463758 +204180,2004-10-13 10:00:00,BMFBOVESPA:GGBR4,1.73661826 +204181,2004-10-14 10:00:00,BMFBOVESPA:GGBR4,1.68560377 +204182,2004-10-15 10:00:00,BMFBOVESPA:GGBR4,1.68347816 +204183,2004-10-18 10:00:00,BMFBOVESPA:GGBR4,1.66009652 +204184,2004-10-19 10:00:00,BMFBOVESPA:GGBR4,1.57719798 +204185,2004-10-20 10:00:00,BMFBOVESPA:GGBR4,1.54318832 +204186,2004-10-21 10:00:00,BMFBOVESPA:GGBR4,1.54318832 +204187,2004-10-22 10:00:00,BMFBOVESPA:GGBR4,1.54318832 +204188,2004-10-25 10:00:00,BMFBOVESPA:GGBR4,1.54318832 +204189,2004-10-26 10:00:00,BMFBOVESPA:GGBR4,1.58357479 +204190,2004-10-27 10:00:00,BMFBOVESPA:GGBR4,1.63671489 +204191,2004-10-28 10:00:00,BMFBOVESPA:GGBR4,1.58144919 +204192,2004-10-29 10:00:00,BMFBOVESPA:GGBR4,1.61120764 +204193,2004-11-01 10:00:00,BMFBOVESPA:GGBR4,1.64096609 +204194,2004-11-03 09:00:00,BMFBOVESPA:GGBR4,1.71111101 +204195,2004-11-04 09:00:00,BMFBOVESPA:GGBR4,1.82943342 +204196,2004-11-05 09:00:00,BMFBOVESPA:GGBR4,1.80667927 +204197,2004-11-08 09:00:00,BMFBOVESPA:GGBR4,1.77482346 +204198,2004-11-09 09:00:00,BMFBOVESPA:GGBR4,1.81123009 +204199,2004-11-10 09:00:00,BMFBOVESPA:GGBR4,1.83170883 +204200,2004-11-11 09:00:00,BMFBOVESPA:GGBR4,1.80667927 +204201,2004-11-12 09:00:00,BMFBOVESPA:GGBR4,1.85446298 +204202,2004-11-16 09:00:00,BMFBOVESPA:GGBR4,1.82943342 +204203,2004-11-17 09:00:00,BMFBOVESPA:GGBR4,1.88176818 +204204,2004-11-18 09:00:00,BMFBOVESPA:GGBR4,1.84763673 +204205,2004-11-19 09:00:00,BMFBOVESPA:GGBR4,1.84991215 +204206,2004-11-22 09:00:00,BMFBOVESPA:GGBR4,1.87039088 +204207,2004-11-23 09:00:00,BMFBOVESPA:GGBR4,1.80212844 +204208,2004-11-24 09:00:00,BMFBOVESPA:GGBR4,1.85218756 +204209,2004-11-25 09:00:00,BMFBOVESPA:GGBR4,1.89314502 +204210,2004-11-26 09:00:00,BMFBOVESPA:GGBR4,1.88631878 +204211,2004-11-29 09:00:00,BMFBOVESPA:GGBR4,1.92272542 +204212,2004-11-30 09:00:00,BMFBOVESPA:GGBR4,2.02511907 +204213,2004-12-01 09:00:00,BMFBOVESPA:GGBR4,2.02056825 +204214,2004-12-02 09:00:00,BMFBOVESPA:GGBR4,1.97733536 +204215,2004-12-03 09:00:00,BMFBOVESPA:GGBR4,2.03194532 +204216,2004-12-06 09:00:00,BMFBOVESPA:GGBR4,2.00464034 +204217,2004-12-07 09:00:00,BMFBOVESPA:GGBR4,1.91362376 +204218,2004-12-08 09:00:00,BMFBOVESPA:GGBR4,1.90679751 +204219,2004-12-09 09:00:00,BMFBOVESPA:GGBR4,1.84536132 +204220,2004-12-10 09:00:00,BMFBOVESPA:GGBR4,1.86811546 +204221,2004-12-13 09:00:00,BMFBOVESPA:GGBR4,1.9363779 +204222,2004-12-14 09:00:00,BMFBOVESPA:GGBR4,1.96368288 +204223,2004-12-15 09:00:00,BMFBOVESPA:GGBR4,1.92272542 +204224,2004-12-16 09:00:00,BMFBOVESPA:GGBR4,1.94092873 +204225,2004-12-17 09:00:00,BMFBOVESPA:GGBR4,1.93865355 +204226,2004-12-20 09:00:00,BMFBOVESPA:GGBR4,1.91817459 +204227,2004-12-21 09:00:00,BMFBOVESPA:GGBR4,1.94775498 +204228,2004-12-22 09:00:00,BMFBOVESPA:GGBR4,1.93182707 +204229,2004-12-23 09:00:00,BMFBOVESPA:GGBR4,1.92955166 +204230,2004-12-27 09:00:00,BMFBOVESPA:GGBR4,1.92272542 +204231,2004-12-28 09:00:00,BMFBOVESPA:GGBR4,1.9363779 +204232,2004-12-29 09:00:00,BMFBOVESPA:GGBR4,1.97050913 +204233,2004-12-30 09:00:00,BMFBOVESPA:GGBR4,1.96368288 +204234,2005-01-03 09:00:00,BMFBOVESPA:GGBR4,1.91589917 +204235,2005-01-04 09:00:00,BMFBOVESPA:GGBR4,1.84536132 +204236,2005-01-05 09:00:00,BMFBOVESPA:GGBR4,1.82033175 +204237,2005-01-06 09:00:00,BMFBOVESPA:GGBR4,1.78847595 +204238,2005-01-07 09:00:00,BMFBOVESPA:GGBR4,1.81578092 +204239,2005-01-10 09:00:00,BMFBOVESPA:GGBR4,1.79985302 +204240,2005-01-11 09:00:00,BMFBOVESPA:GGBR4,1.78847595 +204241,2005-01-12 09:00:00,BMFBOVESPA:GGBR4,1.7657218 +204242,2005-01-13 09:00:00,BMFBOVESPA:GGBR4,1.81578092 +204243,2005-01-14 09:00:00,BMFBOVESPA:GGBR4,1.86128922 +204244,2005-01-17 09:00:00,BMFBOVESPA:GGBR4,1.81123009 +204245,2005-01-18 09:00:00,BMFBOVESPA:GGBR4,1.75434473 +204246,2005-01-19 09:00:00,BMFBOVESPA:GGBR4,1.77027263 +204247,2005-01-20 09:00:00,BMFBOVESPA:GGBR4,1.70428561 +204248,2005-01-21 09:00:00,BMFBOVESPA:GGBR4,1.69518394 +204249,2005-01-24 09:00:00,BMFBOVESPA:GGBR4,1.74751848 +204250,2005-01-26 09:00:00,BMFBOVESPA:GGBR4,1.78620053 +204251,2005-01-27 09:00:00,BMFBOVESPA:GGBR4,1.74751848 +204252,2005-01-28 09:00:00,BMFBOVESPA:GGBR4,1.80212844 +204253,2005-01-31 09:00:00,BMFBOVESPA:GGBR4,1.81123009 +204254,2005-02-01 09:00:00,BMFBOVESPA:GGBR4,1.74069224 +204255,2005-02-02 09:00:00,BMFBOVESPA:GGBR4,1.7497939 +204256,2005-02-03 09:00:00,BMFBOVESPA:GGBR4,1.78620053 +204257,2005-02-04 09:00:00,BMFBOVESPA:GGBR4,1.82943342 +204258,2005-02-09 09:00:00,BMFBOVESPA:GGBR4,1.80667927 +204259,2005-02-10 09:00:00,BMFBOVESPA:GGBR4,1.85673839 +204260,2005-02-11 09:00:00,BMFBOVESPA:GGBR4,1.85446298 +204261,2005-02-14 09:00:00,BMFBOVESPA:GGBR4,2.07596802 +204262,2005-02-15 09:00:00,BMFBOVESPA:GGBR4,2.05793852 +204263,2005-02-16 09:00:00,BMFBOVESPA:GGBR4,2.01930389 +204264,2005-02-17 09:00:00,BMFBOVESPA:GGBR4,2.10945138 +204265,2005-02-18 09:00:00,BMFBOVESPA:GGBR4,2.22020401 +204266,2005-02-21 10:00:00,BMFBOVESPA:GGBR4,2.1892963 +204267,2005-02-22 10:00:00,BMFBOVESPA:GGBR4,2.21762838 +204268,2005-02-23 10:00:00,BMFBOVESPA:GGBR4,2.24853608 +204269,2005-02-24 10:00:00,BMFBOVESPA:GGBR4,2.33868358 +204270,2005-02-25 10:00:00,BMFBOVESPA:GGBR4,2.34383487 +204271,2005-02-28 10:00:00,BMFBOVESPA:GGBR4,2.436558 +204272,2005-03-01 10:00:00,BMFBOVESPA:GGBR4,2.35413743 +204273,2005-03-02 10:00:00,BMFBOVESPA:GGBR4,2.35928872 +204274,2005-03-03 10:00:00,BMFBOVESPA:GGBR4,2.43913365 +204275,2005-03-04 10:00:00,BMFBOVESPA:GGBR4,2.5267055 +204276,2005-03-07 10:00:00,BMFBOVESPA:GGBR4,2.60139914 +204277,2005-03-08 10:00:00,BMFBOVESPA:GGBR4,2.60655042 +204278,2005-03-09 10:00:00,BMFBOVESPA:GGBR4,2.61170171 +204279,2005-03-10 10:00:00,BMFBOVESPA:GGBR4,2.52928114 +204280,2005-03-11 10:00:00,BMFBOVESPA:GGBR4,2.5267055 +204281,2005-03-14 10:00:00,BMFBOVESPA:GGBR4,2.51125164 +204282,2005-03-15 10:00:00,BMFBOVESPA:GGBR4,2.51125164 +204283,2005-03-16 10:00:00,BMFBOVESPA:GGBR4,2.47519264 +204284,2005-03-17 10:00:00,BMFBOVESPA:GGBR4,2.472617 +204285,2005-03-18 10:00:00,BMFBOVESPA:GGBR4,2.40822593 +204286,2005-03-21 10:00:00,BMFBOVESPA:GGBR4,2.3824695 +204287,2005-03-22 10:00:00,BMFBOVESPA:GGBR4,2.33095665 +204288,2005-03-23 10:00:00,BMFBOVESPA:GGBR4,2.28459508 +204289,2005-03-24 10:00:00,BMFBOVESPA:GGBR4,2.3155028 +204290,2005-03-28 10:00:00,BMFBOVESPA:GGBR4,2.2253553 +204291,2005-03-29 10:00:00,BMFBOVESPA:GGBR4,2.10945138 +204292,2005-03-30 10:00:00,BMFBOVESPA:GGBR4,2.11460266 +204293,2005-03-31 10:00:00,BMFBOVESPA:GGBR4,2.11975395 +204294,2005-04-01 10:00:00,BMFBOVESPA:GGBR4,2.11460266 +204295,2005-04-04 10:00:00,BMFBOVESPA:GGBR4,2.08111931 +204296,2005-04-05 10:00:00,BMFBOVESPA:GGBR4,2.05278724 +204297,2005-04-06 10:00:00,BMFBOVESPA:GGBR4,2.05278724 +204298,2005-04-07 10:00:00,BMFBOVESPA:GGBR4,2.10430009 +204299,2005-04-08 10:00:00,BMFBOVESPA:GGBR4,2.02960646 +204300,2005-04-11 10:00:00,BMFBOVESPA:GGBR4,2.0141526 +204301,2005-04-12 10:00:00,BMFBOVESPA:GGBR4,3.00189574 +204302,2005-04-13 10:00:00,BMFBOVESPA:GGBR4,2.89371932 +204303,2005-04-14 10:00:00,BMFBOVESPA:GGBR4,2.76622568 +204304,2005-04-15 10:00:00,BMFBOVESPA:GGBR4,2.64259549 +204305,2005-04-18 10:00:00,BMFBOVESPA:GGBR4,2.69282025 +204306,2005-04-19 10:00:00,BMFBOVESPA:GGBR4,2.83190422 +204307,2005-04-20 10:00:00,BMFBOVESPA:GGBR4,2.70054714 +204308,2005-04-22 10:00:00,BMFBOVESPA:GGBR4,2.61168793 +204309,2005-04-25 10:00:00,BMFBOVESPA:GGBR4,2.65804926 +204310,2005-04-26 10:00:00,BMFBOVESPA:GGBR4,2.72759124 +204311,2005-04-27 10:00:00,BMFBOVESPA:GGBR4,2.70054714 +204312,2005-04-28 10:00:00,BMFBOVESPA:GGBR4,2.6348686 +204313,2005-04-29 10:00:00,BMFBOVESPA:GGBR4,2.61941482 +204314,2005-05-02 10:00:00,BMFBOVESPA:GGBR4,2.61555138 +204315,2005-05-03 10:00:00,BMFBOVESPA:GGBR4,2.67736648 +204316,2005-05-04 10:00:00,BMFBOVESPA:GGBR4,2.75849879 +204317,2005-05-05 10:00:00,BMFBOVESPA:GGBR4,2.73145469 +204318,2005-05-06 10:00:00,BMFBOVESPA:GGBR4,2.85122144 +204319,2005-05-09 10:00:00,BMFBOVESPA:GGBR4,2.77781601 +204320,2005-05-10 10:00:00,BMFBOVESPA:GGBR4,2.65804926 +204321,2005-05-11 10:00:00,BMFBOVESPA:GGBR4,2.60396105 +204322,2005-05-12 10:00:00,BMFBOVESPA:GGBR4,2.46874052 +204323,2005-05-13 10:00:00,BMFBOVESPA:GGBR4,2.41078886 +204324,2005-05-16 10:00:00,BMFBOVESPA:GGBR4,2.67310177 +204325,2005-05-17 10:00:00,BMFBOVESPA:GGBR4,2.71057516 +204326,2005-05-18 10:00:00,BMFBOVESPA:GGBR4,2.70641145 +204327,2005-05-19 10:00:00,BMFBOVESPA:GGBR4,2.62313725 +204328,2005-05-20 10:00:00,BMFBOVESPA:GGBR4,2.55651788 +204329,2005-05-23 10:00:00,BMFBOVESPA:GGBR4,2.53986305 +204330,2005-05-24 10:00:00,BMFBOVESPA:GGBR4,2.62730096 +204331,2005-05-25 10:00:00,BMFBOVESPA:GGBR4,2.62730096 +204332,2005-05-27 10:00:00,BMFBOVESPA:GGBR4,2.76470338 +204333,2005-05-30 10:00:00,BMFBOVESPA:GGBR4,2.83132275 +204334,2005-05-31 10:00:00,BMFBOVESPA:GGBR4,2.87712355 +204335,2005-06-01 10:00:00,BMFBOVESPA:GGBR4,2.93541549 +204336,2005-06-02 10:00:00,BMFBOVESPA:GGBR4,3.08530904 +204337,2005-06-03 10:00:00,BMFBOVESPA:GGBR4,2.98538001 +204338,2005-06-06 10:00:00,BMFBOVESPA:GGBR4,2.8979421 +204339,2005-06-07 10:00:00,BMFBOVESPA:GGBR4,2.79384936 +204340,2005-06-08 10:00:00,BMFBOVESPA:GGBR4,2.66477434 +204341,2005-06-09 10:00:00,BMFBOVESPA:GGBR4,2.62730096 +204342,2005-06-10 10:00:00,BMFBOVESPA:GGBR4,2.72306629 +204343,2005-06-13 10:00:00,BMFBOVESPA:GGBR4,2.70641145 +204344,2005-06-14 10:00:00,BMFBOVESPA:GGBR4,2.83132275 +204345,2005-06-15 10:00:00,BMFBOVESPA:GGBR4,2.8146679 +204346,2005-06-16 10:00:00,BMFBOVESPA:GGBR4,2.83132275 +204347,2005-06-17 10:00:00,BMFBOVESPA:GGBR4,2.81883162 +204348,2005-06-20 10:00:00,BMFBOVESPA:GGBR4,2.77719451 +204349,2005-06-21 10:00:00,BMFBOVESPA:GGBR4,2.69808403 +204350,2005-06-22 10:00:00,BMFBOVESPA:GGBR4,2.73555742 +204351,2005-06-23 10:00:00,BMFBOVESPA:GGBR4,2.59815499 +204352,2005-06-24 10:00:00,BMFBOVESPA:GGBR4,2.59815499 +204353,2005-06-27 10:00:00,BMFBOVESPA:GGBR4,2.6064824 +204354,2005-06-28 10:00:00,BMFBOVESPA:GGBR4,2.64395579 +204355,2005-06-29 10:00:00,BMFBOVESPA:GGBR4,2.67726547 +204356,2005-06-30 10:00:00,BMFBOVESPA:GGBR4,2.67726547 +204357,2005-07-01 10:00:00,BMFBOVESPA:GGBR4,2.66477434 +204358,2005-07-04 10:00:00,BMFBOVESPA:GGBR4,2.59399127 +204359,2005-07-05 10:00:00,BMFBOVESPA:GGBR4,2.53153563 +204360,2005-07-06 10:00:00,BMFBOVESPA:GGBR4,2.56900901 +204361,2005-07-07 10:00:00,BMFBOVESPA:GGBR4,2.52737192 +204362,2005-07-08 10:00:00,BMFBOVESPA:GGBR4,2.56484531 +204363,2005-07-11 10:00:00,BMFBOVESPA:GGBR4,2.76053967 +204364,2005-07-12 10:00:00,BMFBOVESPA:GGBR4,2.83965016 +204365,2005-07-13 10:00:00,BMFBOVESPA:GGBR4,2.89377839 +204366,2005-07-14 10:00:00,BMFBOVESPA:GGBR4,2.87712355 +204367,2005-07-15 10:00:00,BMFBOVESPA:GGBR4,2.76470338 +204368,2005-07-18 10:00:00,BMFBOVESPA:GGBR4,2.82299532 +204369,2005-07-19 10:00:00,BMFBOVESPA:GGBR4,2.83132275 +204370,2005-07-20 10:00:00,BMFBOVESPA:GGBR4,2.95207033 +204371,2005-07-21 10:00:00,BMFBOVESPA:GGBR4,2.99370743 +204372,2005-07-22 10:00:00,BMFBOVESPA:GGBR4,2.87712355 +204373,2005-07-25 10:00:00,BMFBOVESPA:GGBR4,2.72722999 +204374,2005-07-26 10:00:00,BMFBOVESPA:GGBR4,2.81883162 +204375,2005-07-27 10:00:00,BMFBOVESPA:GGBR4,2.90210581 +204376,2005-07-28 10:00:00,BMFBOVESPA:GGBR4,2.95207033 +204377,2005-07-29 10:00:00,BMFBOVESPA:GGBR4,2.94790662 +204378,2005-08-01 10:00:00,BMFBOVESPA:GGBR4,2.96872517 +204379,2005-08-02 10:00:00,BMFBOVESPA:GGBR4,3.01036227 +204380,2005-08-03 10:00:00,BMFBOVESPA:GGBR4,3.11029131 +204381,2005-08-04 10:00:00,BMFBOVESPA:GGBR4,3.16025583 +204382,2005-08-05 10:00:00,BMFBOVESPA:GGBR4,3.31014939 +204383,2005-08-08 10:00:00,BMFBOVESPA:GGBR4,3.43922439 +204384,2005-08-09 10:00:00,BMFBOVESPA:GGBR4,3.46837036 +204385,2005-08-10 10:00:00,BMFBOVESPA:GGBR4,3.39758729 +204386,2005-08-11 10:00:00,BMFBOVESPA:GGBR4,3.28100341 +204387,2005-08-12 10:00:00,BMFBOVESPA:GGBR4,3.31431309 +204388,2005-08-15 10:00:00,BMFBOVESPA:GGBR4,3.48086149 +204389,2005-08-16 10:00:00,BMFBOVESPA:GGBR4,3.62663239 +204390,2005-08-17 10:00:00,BMFBOVESPA:GGBR4,3.69730976 +204391,2005-08-18 10:00:00,BMFBOVESPA:GGBR4,3.63104973 +204392,2005-08-19 10:00:00,BMFBOVESPA:GGBR4,3.53828568 +204393,2005-08-22 10:00:00,BMFBOVESPA:GGBR4,3.68847509 +204394,2005-08-23 10:00:00,BMFBOVESPA:GGBR4,3.61338039 +204395,2005-08-24 10:00:00,BMFBOVESPA:GGBR4,3.53386834 +204396,2005-08-25 10:00:00,BMFBOVESPA:GGBR4,3.61779772 +204397,2005-08-26 10:00:00,BMFBOVESPA:GGBR4,3.53828568 +204398,2005-08-29 10:00:00,BMFBOVESPA:GGBR4,3.54270346 +204399,2005-08-30 10:00:00,BMFBOVESPA:GGBR4,3.56478969 +204400,2005-08-31 10:00:00,BMFBOVESPA:GGBR4,3.64430173 +204401,2005-09-01 10:00:00,BMFBOVESPA:GGBR4,3.63104973 +204402,2005-09-02 10:00:00,BMFBOVESPA:GGBR4,3.82982982 +204403,2005-09-05 10:00:00,BMFBOVESPA:GGBR4,3.95793255 +204404,2005-09-06 10:00:00,BMFBOVESPA:GGBR4,3.97560189 +204405,2005-09-08 10:00:00,BMFBOVESPA:GGBR4,3.984437 +204406,2005-09-09 10:00:00,BMFBOVESPA:GGBR4,4.05953127 +204407,2005-09-12 10:00:00,BMFBOVESPA:GGBR4,3.96676722 +204408,2005-09-13 10:00:00,BMFBOVESPA:GGBR4,3.97118455 +204409,2005-09-14 10:00:00,BMFBOVESPA:GGBR4,3.95351521 +204410,2005-09-15 10:00:00,BMFBOVESPA:GGBR4,4.03744459 +204411,2005-09-16 10:00:00,BMFBOVESPA:GGBR4,4.15229531 +204412,2005-09-19 10:00:00,BMFBOVESPA:GGBR4,4.17438198 +204413,2005-09-20 10:00:00,BMFBOVESPA:GGBR4,4.16996465 +204414,2005-09-21 10:00:00,BMFBOVESPA:GGBR4,4.34224074 +204415,2005-09-22 10:00:00,BMFBOVESPA:GGBR4,4.27156337 +204416,2005-09-23 10:00:00,BMFBOVESPA:GGBR4,4.31131939 +204417,2005-09-26 10:00:00,BMFBOVESPA:GGBR4,4.24505935 +204418,2005-09-27 10:00:00,BMFBOVESPA:GGBR4,4.15229531 +204419,2005-09-28 10:00:00,BMFBOVESPA:GGBR4,4.17438198 +204420,2005-09-29 10:00:00,BMFBOVESPA:GGBR4,4.14346064 +204421,2005-09-30 10:00:00,BMFBOVESPA:GGBR4,4.2759807 +204422,2005-10-03 10:00:00,BMFBOVESPA:GGBR4,4.26714603 +204423,2005-10-04 10:00:00,BMFBOVESPA:GGBR4,4.15229531 +204424,2005-10-05 10:00:00,BMFBOVESPA:GGBR4,4.02419258 +204425,2005-10-06 10:00:00,BMFBOVESPA:GGBR4,3.83866449 +204426,2005-10-07 10:00:00,BMFBOVESPA:GGBR4,3.93142854 +204427,2005-10-10 10:00:00,BMFBOVESPA:GGBR4,3.95793255 +204428,2005-10-11 10:00:00,BMFBOVESPA:GGBR4,3.99768857 +204429,2005-10-13 10:00:00,BMFBOVESPA:GGBR4,3.86516851 +204430,2005-10-14 10:00:00,BMFBOVESPA:GGBR4,3.82982982 +204431,2005-10-17 09:00:00,BMFBOVESPA:GGBR4,3.8519165 +204432,2005-10-18 09:00:00,BMFBOVESPA:GGBR4,3.68847509 +204433,2005-10-19 09:00:00,BMFBOVESPA:GGBR4,3.6398844 +204434,2005-10-20 09:00:00,BMFBOVESPA:GGBR4,3.55595502 +204435,2005-10-21 09:00:00,BMFBOVESPA:GGBR4,3.65755374 +204436,2005-10-24 09:00:00,BMFBOVESPA:GGBR4,3.75473512 +204437,2005-10-25 09:00:00,BMFBOVESPA:GGBR4,3.78123913 +204438,2005-10-26 09:00:00,BMFBOVESPA:GGBR4,3.79449114 +204439,2005-10-27 09:00:00,BMFBOVESPA:GGBR4,3.7149791 +204440,2005-10-28 09:00:00,BMFBOVESPA:GGBR4,3.74148311 +204441,2005-10-31 09:00:00,BMFBOVESPA:GGBR4,3.90050719 +204442,2005-11-01 09:00:00,BMFBOVESPA:GGBR4,4.03302725 +204443,2005-11-03 09:00:00,BMFBOVESPA:GGBR4,4.09045261 +204444,2005-11-04 09:00:00,BMFBOVESPA:GGBR4,4.05069659 +204445,2005-11-07 09:00:00,BMFBOVESPA:GGBR4,4.1390433 +204446,2005-11-08 09:00:00,BMFBOVESPA:GGBR4,4.05953127 +204447,2005-11-09 09:00:00,BMFBOVESPA:GGBR4,4.01977524 +204448,2005-11-10 09:00:00,BMFBOVESPA:GGBR4,4.05953127 +204449,2005-11-11 09:00:00,BMFBOVESPA:GGBR4,4.09928729 +204450,2005-11-14 09:00:00,BMFBOVESPA:GGBR4,4.08161794 +204451,2005-11-16 09:00:00,BMFBOVESPA:GGBR4,4.06836594 +204452,2005-11-17 09:00:00,BMFBOVESPA:GGBR4,4.18321665 +204453,2005-11-18 09:00:00,BMFBOVESPA:GGBR4,4.15229531 +204454,2005-11-21 09:00:00,BMFBOVESPA:GGBR4,4.40746298 +204455,2005-11-22 09:00:00,BMFBOVESPA:GGBR4,4.38890524 +204456,2005-11-23 09:00:00,BMFBOVESPA:GGBR4,4.43529959 +204457,2005-11-24 09:00:00,BMFBOVESPA:GGBR4,4.45849676 +204458,2005-11-25 09:00:00,BMFBOVESPA:GGBR4,4.44921789 +204459,2005-11-28 09:00:00,BMFBOVESPA:GGBR4,4.34715033 +204460,2005-11-29 09:00:00,BMFBOVESPA:GGBR4,4.40746298 +204461,2005-11-30 09:00:00,BMFBOVESPA:GGBR4,4.45849676 +204462,2005-12-01 09:00:00,BMFBOVESPA:GGBR4,4.60695867 +204463,2005-12-02 09:00:00,BMFBOVESPA:GGBR4,4.63943471 +204464,2005-12-05 09:00:00,BMFBOVESPA:GGBR4,4.7043868 +204465,2005-12-06 09:00:00,BMFBOVESPA:GGBR4,4.97811345 +204466,2005-12-07 09:00:00,BMFBOVESPA:GGBR4,4.97811345 +204467,2005-12-08 09:00:00,BMFBOVESPA:GGBR4,5.01986836 +204468,2005-12-09 09:00:00,BMFBOVESPA:GGBR4,5.09409932 +204469,2005-12-12 09:00:00,BMFBOVESPA:GGBR4,4.99203175 +204470,2005-12-13 09:00:00,BMFBOVESPA:GGBR4,5.08482045 +204471,2005-12-14 09:00:00,BMFBOVESPA:GGBR4,5.13585422 +204472,2005-12-15 09:00:00,BMFBOVESPA:GGBR4,5.04306554 +204473,2005-12-16 09:00:00,BMFBOVESPA:GGBR4,5.15441197 +204474,2005-12-19 09:00:00,BMFBOVESPA:GGBR4,5.03378667 +204475,2005-12-20 09:00:00,BMFBOVESPA:GGBR4,5.08482045 +204476,2005-12-21 09:00:00,BMFBOVESPA:GGBR4,5.16833027 +204477,2005-12-22 09:00:00,BMFBOVESPA:GGBR4,5.23328236 +204478,2005-12-23 09:00:00,BMFBOVESPA:GGBR4,5.24720066 +204479,2005-12-26 09:00:00,BMFBOVESPA:GGBR4,5.21008518 +204480,2005-12-27 09:00:00,BMFBOVESPA:GGBR4,5.27503727 +204481,2005-12-28 09:00:00,BMFBOVESPA:GGBR4,5.21008518 +204482,2005-12-29 09:00:00,BMFBOVESPA:GGBR4,5.34462879 +204483,2006-01-02 09:00:00,BMFBOVESPA:GGBR4,5.30287388 +204484,2006-01-03 09:00:00,BMFBOVESPA:GGBR4,5.53484561 +204485,2006-01-04 09:00:00,BMFBOVESPA:GGBR4,5.62299487 +204486,2006-01-05 09:00:00,BMFBOVESPA:GGBR4,5.52092731 +204487,2006-01-06 09:00:00,BMFBOVESPA:GGBR4,5.64155261 +204488,2006-01-09 09:00:00,BMFBOVESPA:GGBR4,5.63691318 +204489,2006-01-10 09:00:00,BMFBOVESPA:GGBR4,5.50236957 +204490,2006-01-11 09:00:00,BMFBOVESPA:GGBR4,5.54876392 +204491,2006-01-12 09:00:00,BMFBOVESPA:GGBR4,5.53020618 +204492,2006-01-13 09:00:00,BMFBOVESPA:GGBR4,5.57660052 +204493,2006-01-16 09:00:00,BMFBOVESPA:GGBR4,5.60443713 +204494,2006-01-17 09:00:00,BMFBOVESPA:GGBR4,5.55340335 +204495,2006-01-18 09:00:00,BMFBOVESPA:GGBR4,5.41422031 +204496,2006-01-19 09:00:00,BMFBOVESPA:GGBR4,5.64155261 +204497,2006-01-20 09:00:00,BMFBOVESPA:GGBR4,5.57660052 +204498,2006-01-23 09:00:00,BMFBOVESPA:GGBR4,5.66474978 +204499,2006-01-24 09:00:00,BMFBOVESPA:GGBR4,5.90136095 +204500,2006-01-26 09:00:00,BMFBOVESPA:GGBR4,6.20292421 +204501,2006-01-27 09:00:00,BMFBOVESPA:GGBR4,6.33746782 +204502,2006-01-30 09:00:00,BMFBOVESPA:GGBR4,6.47665086 +204503,2006-01-31 09:00:00,BMFBOVESPA:GGBR4,6.52768464 +204504,2006-02-01 09:00:00,BMFBOVESPA:GGBR4,6.62511277 +204505,2006-02-02 09:00:00,BMFBOVESPA:GGBR4,6.2817946 +204506,2006-02-03 09:00:00,BMFBOVESPA:GGBR4,6.25395799 +204507,2006-02-06 09:00:00,BMFBOVESPA:GGBR4,6.30963121 +204508,2006-02-07 09:00:00,BMFBOVESPA:GGBR4,6.09157778 +204509,2006-02-08 09:00:00,BMFBOVESPA:GGBR4,6.11941438 +204510,2006-02-09 09:00:00,BMFBOVESPA:GGBR4,6.06374117 +204511,2006-02-10 09:00:00,BMFBOVESPA:GGBR4,5.97559191 +204512,2006-02-13 09:00:00,BMFBOVESPA:GGBR4,5.71114414 +204513,2006-02-14 09:00:00,BMFBOVESPA:GGBR4,5.88744265 +204514,2006-02-15 09:00:00,BMFBOVESPA:GGBR4,6.11941438 +204515,2006-02-16 09:00:00,BMFBOVESPA:GGBR4,6.2817946 +204516,2006-02-17 09:00:00,BMFBOVESPA:GGBR4,6.3885016 +204517,2006-02-20 10:00:00,BMFBOVESPA:GGBR4,6.7521912 +204518,2006-02-21 10:00:00,BMFBOVESPA:GGBR4,6.7521912 +204519,2006-02-22 10:00:00,BMFBOVESPA:GGBR4,6.80961593 +204520,2006-02-23 10:00:00,BMFBOVESPA:GGBR4,6.86225527 +204521,2006-02-24 10:00:00,BMFBOVESPA:GGBR4,6.93403618 +204522,2006-03-01 10:00:00,BMFBOVESPA:GGBR4,7.13502273 +204523,2006-03-02 10:00:00,BMFBOVESPA:GGBR4,7.39343402 +204524,2006-03-03 10:00:00,BMFBOVESPA:GGBR4,7.44607335 +204525,2006-03-06 10:00:00,BMFBOVESPA:GGBR4,7.24508679 +204526,2006-03-07 10:00:00,BMFBOVESPA:GGBR4,7.10152497 +204527,2006-03-08 10:00:00,BMFBOVESPA:GGBR4,7.04888564 +204528,2006-03-09 10:00:00,BMFBOVESPA:GGBR4,6.93403618 +204529,2006-03-10 10:00:00,BMFBOVESPA:GGBR4,6.91968 +204530,2006-03-13 10:00:00,BMFBOVESPA:GGBR4,6.94839236 +204531,2006-03-14 10:00:00,BMFBOVESPA:GGBR4,7.10631037 +204532,2006-03-15 10:00:00,BMFBOVESPA:GGBR4,7.31686771 +204533,2006-03-16 10:00:00,BMFBOVESPA:GGBR4,7.28815534 +204534,2006-03-17 10:00:00,BMFBOVESPA:GGBR4,7.33600929 +204535,2006-03-20 10:00:00,BMFBOVESPA:GGBR4,7.25944298 +204536,2006-03-21 10:00:00,BMFBOVESPA:GGBR4,6.99146091 +204537,2006-03-22 10:00:00,BMFBOVESPA:GGBR4,7.12066655 +204538,2006-03-23 10:00:00,BMFBOVESPA:GGBR4,7.13502273 +204539,2006-03-24 10:00:00,BMFBOVESPA:GGBR4,7.13980813 +204540,2006-03-27 10:00:00,BMFBOVESPA:GGBR4,7.09673958 +204541,2006-03-28 10:00:00,BMFBOVESPA:GGBR4,6.84789908 +204542,2006-03-29 10:00:00,BMFBOVESPA:GGBR4,6.96274854 +204543,2006-03-30 10:00:00,BMFBOVESPA:GGBR4,6.87661145 +204544,2006-03-31 10:00:00,BMFBOVESPA:GGBR4,6.87661145 +204545,2006-04-03 10:00:00,BMFBOVESPA:GGBR4,7.06324182 +204546,2006-04-04 10:00:00,BMFBOVESPA:GGBR4,7.27379916 +204547,2006-04-05 10:00:00,BMFBOVESPA:GGBR4,7.35993625 +204548,2006-04-06 10:00:00,BMFBOVESPA:GGBR4,7.37429244 +204549,2006-04-07 10:00:00,BMFBOVESPA:GGBR4,7.24508679 +204550,2006-04-10 10:00:00,BMFBOVESPA:GGBR4,7.35993625 +204551,2006-04-11 10:00:00,BMFBOVESPA:GGBR4,7.33122389 +204552,2006-04-12 10:00:00,BMFBOVESPA:GGBR4,7.44607335 +204553,2006-04-13 10:00:00,BMFBOVESPA:GGBR4,7.49871269 +204554,2006-04-17 10:00:00,BMFBOVESPA:GGBR4,7.66141609 +204555,2006-04-18 10:00:00,BMFBOVESPA:GGBR4,7.71884035 +204556,2006-04-19 10:00:00,BMFBOVESPA:GGBR4,7.75233906 +204557,2006-04-20 10:00:00,BMFBOVESPA:GGBR4,7.61834754 +204558,2006-04-24 10:00:00,BMFBOVESPA:GGBR4,7.60877676 +204559,2006-04-25 10:00:00,BMFBOVESPA:GGBR4,7.65184531 +204560,2006-04-26 10:00:00,BMFBOVESPA:GGBR4,7.70927052 +204561,2006-04-27 10:00:00,BMFBOVESPA:GGBR4,7.4939273 +204562,2006-04-28 10:00:00,BMFBOVESPA:GGBR4,7.6566307 +204563,2006-05-02 10:00:00,BMFBOVESPA:GGBR4,7.89590041 +204564,2006-05-03 10:00:00,BMFBOVESPA:GGBR4,7.53699585 +204565,2006-05-04 10:00:00,BMFBOVESPA:GGBR4,7.38864862 +204566,2006-05-05 10:00:00,BMFBOVESPA:GGBR4,7.2498722 +204567,2006-05-08 10:00:00,BMFBOVESPA:GGBR4,7.45085875 +204568,2006-05-09 10:00:00,BMFBOVESPA:GGBR4,7.62313294 +204569,2006-05-10 10:00:00,BMFBOVESPA:GGBR4,7.62313294 +204570,2006-05-11 10:00:00,BMFBOVESPA:GGBR4,7.53221045 +204571,2006-05-12 10:00:00,BMFBOVESPA:GGBR4,7.53699585 +204572,2006-05-15 10:00:00,BMFBOVESPA:GGBR4,7.21637443 +204573,2006-05-16 10:00:00,BMFBOVESPA:GGBR4,7.29937832 +204574,2006-05-17 10:00:00,BMFBOVESPA:GGBR4,7.10407723 +204575,2006-05-18 10:00:00,BMFBOVESPA:GGBR4,6.89412855 +204576,2006-05-19 10:00:00,BMFBOVESPA:GGBR4,6.90389361 +204577,2006-05-22 10:00:00,BMFBOVESPA:GGBR4,6.66464977 +204578,2006-05-23 10:00:00,BMFBOVESPA:GGBR4,6.72812262 +204579,2006-05-24 10:00:00,BMFBOVESPA:GGBR4,6.45958362 +204580,2006-05-25 10:00:00,BMFBOVESPA:GGBR4,6.90389361 +204581,2006-05-26 10:00:00,BMFBOVESPA:GGBR4,7.27984821 +204582,2006-05-29 10:00:00,BMFBOVESPA:GGBR4,7.22614041 +204583,2006-05-30 10:00:00,BMFBOVESPA:GGBR4,6.85506833 +204584,2006-05-31 10:00:00,BMFBOVESPA:GGBR4,6.9917791 +204585,2006-06-01 10:00:00,BMFBOVESPA:GGBR4,7.20172777 +204586,2006-06-02 10:00:00,BMFBOVESPA:GGBR4,7.29937832 +204587,2006-06-05 10:00:00,BMFBOVESPA:GGBR4,7.06013448 +204588,2006-06-06 10:00:00,BMFBOVESPA:GGBR4,6.94783635 +204589,2006-06-07 10:00:00,BMFBOVESPA:GGBR4,6.60117691 +204590,2006-06-08 10:00:00,BMFBOVESPA:GGBR4,6.7769479 +204591,2006-06-09 10:00:00,BMFBOVESPA:GGBR4,6.66464977 +204592,2006-06-12 10:00:00,BMFBOVESPA:GGBR4,6.36681561 +204593,2006-06-13 10:00:00,BMFBOVESPA:GGBR4,6.24963495 +204594,2006-06-14 10:00:00,BMFBOVESPA:GGBR4,6.2056922 +204595,2006-06-16 10:00:00,BMFBOVESPA:GGBR4,6.44493604 +204596,2006-06-19 10:00:00,BMFBOVESPA:GGBR4,6.33752044 +204597,2006-06-20 10:00:00,BMFBOVESPA:GGBR4,6.25451748 +204598,2006-06-21 10:00:00,BMFBOVESPA:GGBR4,6.50352637 +204599,2006-06-22 10:00:00,BMFBOVESPA:GGBR4,6.51329142 +204600,2006-06-23 10:00:00,BMFBOVESPA:GGBR4,6.54746911 +204601,2006-06-26 10:00:00,BMFBOVESPA:GGBR4,6.55723417 +204602,2006-06-27 10:00:00,BMFBOVESPA:GGBR4,6.56699923 +204603,2006-06-28 10:00:00,BMFBOVESPA:GGBR4,6.73300516 +204604,2006-06-29 10:00:00,BMFBOVESPA:GGBR4,7.06989954 +204605,2006-06-30 10:00:00,BMFBOVESPA:GGBR4,7.11384228 +204606,2006-07-03 10:00:00,BMFBOVESPA:GGBR4,7.27984821 +204607,2006-07-04 10:00:00,BMFBOVESPA:GGBR4,7.33355601 +204608,2006-07-05 10:00:00,BMFBOVESPA:GGBR4,7.11384228 +204609,2006-07-06 10:00:00,BMFBOVESPA:GGBR4,7.12360734 +204610,2006-07-07 10:00:00,BMFBOVESPA:GGBR4,7.03572184 +204611,2006-07-10 10:00:00,BMFBOVESPA:GGBR4,7.07478206 +204612,2006-07-11 10:00:00,BMFBOVESPA:GGBR4,7.28473074 +204613,2006-07-12 10:00:00,BMFBOVESPA:GGBR4,7.28961326 +204614,2006-07-13 10:00:00,BMFBOVESPA:GGBR4,6.94783635 +204615,2006-07-14 10:00:00,BMFBOVESPA:GGBR4,6.8843635 +204616,2006-07-17 10:00:00,BMFBOVESPA:GGBR4,6.77206537 +204617,2006-07-18 10:00:00,BMFBOVESPA:GGBR4,6.7232401 +204618,2006-07-19 10:00:00,BMFBOVESPA:GGBR4,7.22614041 +204619,2006-07-20 10:00:00,BMFBOVESPA:GGBR4,6.9917791 +204620,2006-07-21 10:00:00,BMFBOVESPA:GGBR4,6.82089064 +204621,2006-07-24 10:00:00,BMFBOVESPA:GGBR4,6.98689658 +204622,2006-07-25 10:00:00,BMFBOVESPA:GGBR4,7.09431217 +204623,2006-07-26 10:00:00,BMFBOVESPA:GGBR4,7.03572184 +204624,2006-07-27 10:00:00,BMFBOVESPA:GGBR4,7.21149283 +204625,2006-07-28 10:00:00,BMFBOVESPA:GGBR4,7.45073667 +204626,2006-07-31 10:00:00,BMFBOVESPA:GGBR4,7.43120655 +204627,2006-08-01 10:00:00,BMFBOVESPA:GGBR4,7.32379096 +204628,2006-08-02 10:00:00,BMFBOVESPA:GGBR4,7.54838722 +204629,2006-08-03 10:00:00,BMFBOVESPA:GGBR4,7.60697754 +204630,2006-08-04 10:00:00,BMFBOVESPA:GGBR4,7.5825649 +204631,2006-08-07 10:00:00,BMFBOVESPA:GGBR4,7.53862216 +204632,2006-08-08 10:00:00,BMFBOVESPA:GGBR4,7.65092029 +204633,2006-08-09 10:00:00,BMFBOVESPA:GGBR4,7.46538425 +204634,2006-08-10 10:00:00,BMFBOVESPA:GGBR4,7.36285117 +204635,2006-08-11 10:00:00,BMFBOVESPA:GGBR4,7.22125788 +204636,2006-08-14 10:00:00,BMFBOVESPA:GGBR4,7.23102294 +204637,2006-08-15 10:00:00,BMFBOVESPA:GGBR4,7.48106057 +204638,2006-08-16 10:00:00,BMFBOVESPA:GGBR4,7.54106908 +204639,2006-08-17 10:00:00,BMFBOVESPA:GGBR4,7.57607404 +204640,2006-08-18 10:00:00,BMFBOVESPA:GGBR4,7.46605844 +204641,2006-08-21 10:00:00,BMFBOVESPA:GGBR4,7.46605844 +204642,2006-08-22 10:00:00,BMFBOVESPA:GGBR4,7.28603292 +204643,2006-08-23 10:00:00,BMFBOVESPA:GGBR4,6.97598897 +204644,2006-08-24 10:00:00,BMFBOVESPA:GGBR4,6.95598613 +204645,2006-08-25 10:00:00,BMFBOVESPA:GGBR4,7.14601307 +204646,2006-08-28 10:00:00,BMFBOVESPA:GGBR4,7.14601307 +204647,2006-08-29 10:00:00,BMFBOVESPA:GGBR4,7.13101094 +204648,2006-08-30 10:00:00,BMFBOVESPA:GGBR4,7.06100102 +204649,2006-08-31 10:00:00,BMFBOVESPA:GGBR4,7.00099251 +204650,2006-09-01 10:00:00,BMFBOVESPA:GGBR4,7.35104213 +204651,2006-09-04 10:00:00,BMFBOVESPA:GGBR4,7.40604994 +204652,2006-09-05 10:00:00,BMFBOVESPA:GGBR4,7.37104497 +204653,2006-09-06 10:00:00,BMFBOVESPA:GGBR4,7.19602016 +204654,2006-09-08 10:00:00,BMFBOVESPA:GGBR4,7.07600314 +204655,2006-09-11 10:00:00,BMFBOVESPA:GGBR4,6.82096699 +204656,2006-09-12 10:00:00,BMFBOVESPA:GGBR4,6.85097125 +204657,2006-09-13 10:00:00,BMFBOVESPA:GGBR4,6.88097549 +204658,2006-09-14 10:00:00,BMFBOVESPA:GGBR4,6.79596344 +204659,2006-09-15 10:00:00,BMFBOVESPA:GGBR4,6.74095564 +204660,2006-09-18 10:00:00,BMFBOVESPA:GGBR4,6.85597195 +204661,2006-09-19 10:00:00,BMFBOVESPA:GGBR4,6.69594926 +204662,2006-09-20 10:00:00,BMFBOVESPA:GGBR4,6.59593509 +204663,2006-09-21 10:00:00,BMFBOVESPA:GGBR4,6.53592658 +204664,2006-09-22 10:00:00,BMFBOVESPA:GGBR4,6.51592375 +204665,2006-09-25 10:00:00,BMFBOVESPA:GGBR4,6.41090886 +204666,2006-09-26 10:00:00,BMFBOVESPA:GGBR4,6.57093154 +204667,2006-09-27 10:00:00,BMFBOVESPA:GGBR4,6.62593934 +204668,2006-09-28 10:00:00,BMFBOVESPA:GGBR4,6.7159521 +204669,2006-09-29 10:00:00,BMFBOVESPA:GGBR4,6.61593793 +204670,2006-10-02 10:00:00,BMFBOVESPA:GGBR4,6.65094289 +204671,2006-10-03 10:00:00,BMFBOVESPA:GGBR4,6.48591949 +204672,2006-10-04 10:00:00,BMFBOVESPA:GGBR4,6.69594926 +204673,2006-10-05 10:00:00,BMFBOVESPA:GGBR4,6.79596344 +204674,2006-10-06 10:00:00,BMFBOVESPA:GGBR4,6.82096699 +204675,2006-10-09 10:00:00,BMFBOVESPA:GGBR4,6.83596912 +204676,2006-10-10 10:00:00,BMFBOVESPA:GGBR4,6.95598613 +204677,2006-10-11 10:00:00,BMFBOVESPA:GGBR4,6.92598188 +204678,2006-10-13 10:00:00,BMFBOVESPA:GGBR4,7.00099251 +204679,2006-10-16 10:00:00,BMFBOVESPA:GGBR4,7.1660159 +204680,2006-10-17 10:00:00,BMFBOVESPA:GGBR4,7.10100669 +204681,2006-10-18 10:00:00,BMFBOVESPA:GGBR4,7.06600172 +204682,2006-10-19 10:00:00,BMFBOVESPA:GGBR4,7.09100527 +204683,2006-10-20 10:00:00,BMFBOVESPA:GGBR4,6.98599039 +204684,2006-10-23 10:00:00,BMFBOVESPA:GGBR4,7.21602299 +204685,2006-10-24 10:00:00,BMFBOVESPA:GGBR4,7.2710308 +204686,2006-10-25 10:00:00,BMFBOVESPA:GGBR4,7.37604568 +204687,2006-10-26 10:00:00,BMFBOVESPA:GGBR4,7.37104497 +204688,2006-10-27 10:00:00,BMFBOVESPA:GGBR4,7.24102654 +204689,2006-10-30 10:00:00,BMFBOVESPA:GGBR4,7.06600172 +204690,2006-10-31 10:00:00,BMFBOVESPA:GGBR4,7.10100669 +204691,2006-11-01 10:00:00,BMFBOVESPA:GGBR4,7.24102654 +204692,2006-11-03 10:00:00,BMFBOVESPA:GGBR4,7.34604143 +204693,2006-11-06 09:00:00,BMFBOVESPA:GGBR4,7.63608254 +204694,2006-11-07 09:00:00,BMFBOVESPA:GGBR4,7.51106482 +204695,2006-11-08 09:00:00,BMFBOVESPA:GGBR4,7.58107475 +204696,2006-11-09 09:00:00,BMFBOVESPA:GGBR4,7.46605844 +204697,2006-11-10 09:00:00,BMFBOVESPA:GGBR4,7.34604143 +204698,2006-11-13 09:00:00,BMFBOVESPA:GGBR4,7.39604852 +204699,2006-11-14 09:00:00,BMFBOVESPA:GGBR4,7.48606127 +204700,2006-11-16 09:00:00,BMFBOVESPA:GGBR4,7.37604568 +204701,2006-11-17 09:00:00,BMFBOVESPA:GGBR4,7.35604285 +204702,2006-11-21 09:00:00,BMFBOVESPA:GGBR4,7.62108042 +204703,2006-11-22 09:00:00,BMFBOVESPA:GGBR4,7.84116598 +204704,2006-11-23 09:00:00,BMFBOVESPA:GGBR4,7.83604772 +204705,2006-11-24 09:00:00,BMFBOVESPA:GGBR4,8.07148743 +204706,2006-11-27 09:00:00,BMFBOVESPA:GGBR4,7.90770329 +204707,2006-11-28 09:00:00,BMFBOVESPA:GGBR4,7.81557471 +204708,2006-11-29 09:00:00,BMFBOVESPA:GGBR4,8.02542314 +204709,2006-11-30 09:00:00,BMFBOVESPA:GGBR4,7.97935885 +204710,2006-12-01 09:00:00,BMFBOVESPA:GGBR4,7.88211201 +204711,2006-12-04 09:00:00,BMFBOVESPA:GGBR4,8.06125092 +204712,2006-12-05 09:00:00,BMFBOVESPA:GGBR4,8.18920728 +204713,2006-12-06 09:00:00,BMFBOVESPA:GGBR4,8.14314299 +204714,2006-12-07 09:00:00,BMFBOVESPA:GGBR4,8.14314299 +204715,2006-12-08 09:00:00,BMFBOVESPA:GGBR4,8.20968082 +204716,2006-12-11 09:00:00,BMFBOVESPA:GGBR4,8.23527158 +204717,2006-12-12 09:00:00,BMFBOVESPA:GGBR4,8.05101441 +204718,2006-12-13 09:00:00,BMFBOVESPA:GGBR4,8.02542314 +204719,2006-12-14 09:00:00,BMFBOVESPA:GGBR4,8.02542314 +204720,2006-12-15 09:00:00,BMFBOVESPA:GGBR4,8.09196045 +204721,2006-12-18 09:00:00,BMFBOVESPA:GGBR4,8.11755172 +204722,2006-12-19 09:00:00,BMFBOVESPA:GGBR4,8.0868422 +204723,2006-12-20 09:00:00,BMFBOVESPA:GGBR4,7.95376758 +204724,2006-12-21 09:00:00,BMFBOVESPA:GGBR4,7.91793979 +204725,2006-12-22 09:00:00,BMFBOVESPA:GGBR4,7.91282154 +204726,2006-12-26 09:00:00,BMFBOVESPA:GGBR4,7.95888584 +204727,2006-12-27 09:00:00,BMFBOVESPA:GGBR4,8.18408903 +204728,2006-12-28 09:00:00,BMFBOVESPA:GGBR4,8.16873427 +204729,2007-01-02 09:00:00,BMFBOVESPA:GGBR4,8.5372486 +204730,2007-01-03 09:00:00,BMFBOVESPA:GGBR4,8.32740016 +204731,2007-01-04 09:00:00,BMFBOVESPA:GGBR4,8.0970787 +204732,2007-01-05 09:00:00,BMFBOVESPA:GGBR4,7.76439216 +204733,2007-01-08 09:00:00,BMFBOVESPA:GGBR4,7.94353107 +204734,2007-01-09 09:00:00,BMFBOVESPA:GGBR4,7.73880088 +204735,2007-01-10 09:00:00,BMFBOVESPA:GGBR4,7.82581121 +204736,2007-01-11 09:00:00,BMFBOVESPA:GGBR4,7.861639 +204737,2007-01-12 09:00:00,BMFBOVESPA:GGBR4,7.78998343 +204738,2007-01-15 09:00:00,BMFBOVESPA:GGBR4,7.69785485 +204739,2007-01-16 09:00:00,BMFBOVESPA:GGBR4,7.5903715 +204740,2007-01-17 09:00:00,BMFBOVESPA:GGBR4,7.58013499 +204741,2007-01-18 09:00:00,BMFBOVESPA:GGBR4,7.58525325 +204742,2007-01-19 09:00:00,BMFBOVESPA:GGBR4,7.67226357 +204743,2007-01-22 09:00:00,BMFBOVESPA:GGBR4,7.80021994 +204744,2007-01-23 09:00:00,BMFBOVESPA:GGBR4,8.01006838 +204745,2007-01-24 09:00:00,BMFBOVESPA:GGBR4,8.12778823 +204746,2007-01-26 09:00:00,BMFBOVESPA:GGBR4,8.30692714 +204747,2007-01-29 09:00:00,BMFBOVESPA:GGBR4,8.15337951 +204748,2007-01-30 09:00:00,BMFBOVESPA:GGBR4,8.28133587 +204749,2007-01-31 09:00:00,BMFBOVESPA:GGBR4,8.37346496 +204750,2007-02-01 09:00:00,BMFBOVESPA:GGBR4,8.30692714 +204751,2007-02-02 09:00:00,BMFBOVESPA:GGBR4,8.44512002 +204752,2007-02-05 09:00:00,BMFBOVESPA:GGBR4,8.60890416 +204753,2007-02-06 09:00:00,BMFBOVESPA:GGBR4,8.94670896 +204754,2007-02-07 09:00:00,BMFBOVESPA:GGBR4,8.60890416 +204755,2007-02-08 09:00:00,BMFBOVESPA:GGBR4,8.65496846 +204756,2007-02-09 09:00:00,BMFBOVESPA:GGBR4,8.47071078 +204757,2007-02-12 09:00:00,BMFBOVESPA:GGBR4,8.41952925 +204758,2007-02-13 09:00:00,BMFBOVESPA:GGBR4,8.93647194 +204759,2007-02-14 09:00:00,BMFBOVESPA:GGBR4,9.02860052 +204760,2007-02-15 09:00:00,BMFBOVESPA:GGBR4,9.1463214 +204761,2007-02-16 09:00:00,BMFBOVESPA:GGBR4,9.07978358 +204762,2007-02-21 09:00:00,BMFBOVESPA:GGBR4,9.29475027 +204763,2007-02-22 09:00:00,BMFBOVESPA:GGBR4,9.38346962 +204764,2007-02-23 09:00:00,BMFBOVESPA:GGBR4,9.22690449 +204765,2007-02-26 10:00:00,BMFBOVESPA:GGBR4,9.40434497 +204766,2007-02-27 10:00:00,BMFBOVESPA:GGBR4,8.57976918 +204767,2007-02-28 10:00:00,BMFBOVESPA:GGBR4,8.71545895 +204768,2007-03-01 10:00:00,BMFBOVESPA:GGBR4,8.57976918 +204769,2007-03-02 10:00:00,BMFBOVESPA:GGBR4,8.23532539 +204770,2007-03-05 10:00:00,BMFBOVESPA:GGBR4,7.96394585 +204771,2007-03-06 10:00:00,BMFBOVESPA:GGBR4,8.32926446 +204772,2007-03-07 10:00:00,BMFBOVESPA:GGBR4,8.32926446 +204773,2007-03-08 10:00:00,BMFBOVESPA:GGBR4,8.49626778 +204774,2007-03-09 10:00:00,BMFBOVESPA:GGBR4,8.62151936 +204775,2007-03-12 10:00:00,BMFBOVESPA:GGBR4,8.69980192 +204776,2007-03-13 10:00:00,BMFBOVESPA:GGBR4,8.30317028 +204777,2007-03-14 10:00:00,BMFBOVESPA:GGBR4,8.41798418 +204778,2007-03-15 10:00:00,BMFBOVESPA:GGBR4,8.32404562 +204779,2007-03-16 10:00:00,BMFBOVESPA:GGBR4,8.20923121 +204780,2007-03-19 10:00:00,BMFBOVESPA:GGBR4,8.51192325 +204781,2007-03-20 10:00:00,BMFBOVESPA:GGBR4,8.60586285 +204782,2007-03-21 10:00:00,BMFBOVESPA:GGBR4,8.87724239 +204783,2007-03-22 10:00:00,BMFBOVESPA:GGBR4,8.88246123 +204784,2007-03-23 10:00:00,BMFBOVESPA:GGBR4,8.99727565 +204785,2007-03-26 10:00:00,BMFBOVESPA:GGBR4,8.90333606 +204786,2007-03-27 10:00:00,BMFBOVESPA:GGBR4,8.87724239 +204787,2007-03-28 10:00:00,BMFBOVESPA:GGBR4,8.67370825 +204788,2007-03-29 10:00:00,BMFBOVESPA:GGBR4,8.78330332 +204789,2007-03-30 10:00:00,BMFBOVESPA:GGBR4,9.08599589 +204790,2007-04-02 10:00:00,BMFBOVESPA:GGBR4,8.99205681 +204791,2007-04-03 10:00:00,BMFBOVESPA:GGBR4,9.14862246 +204792,2007-04-04 10:00:00,BMFBOVESPA:GGBR4,9.28431223 +204793,2007-04-05 10:00:00,BMFBOVESPA:GGBR4,9.21646682 +204794,2007-04-09 10:00:00,BMFBOVESPA:GGBR4,9.43565799 +204795,2007-04-10 10:00:00,BMFBOVESPA:GGBR4,9.47218985 +204796,2007-04-11 10:00:00,BMFBOVESPA:GGBR4,9.33649956 +204797,2007-04-12 10:00:00,BMFBOVESPA:GGBR4,9.36259479 +204798,2007-04-13 10:00:00,BMFBOVESPA:GGBR4,9.52437823 +204799,2007-04-16 10:00:00,BMFBOVESPA:GGBR4,9.75400759 +204800,2007-04-17 10:00:00,BMFBOVESPA:GGBR4,9.6287555 +204801,2007-04-18 10:00:00,BMFBOVESPA:GGBR4,9.74878823 +204802,2007-04-19 10:00:00,BMFBOVESPA:GGBR4,9.91579103 +204803,2007-04-20 10:00:00,BMFBOVESPA:GGBR4,10.07235563 +204804,2007-04-23 10:00:00,BMFBOVESPA:GGBR4,10.03582428 +204805,2007-04-24 10:00:00,BMFBOVESPA:GGBR4,9.80619597 +204806,2007-04-25 10:00:00,BMFBOVESPA:GGBR4,9.91579103 +204807,2007-04-26 10:00:00,BMFBOVESPA:GGBR4,9.76966306 +204808,2007-04-27 10:00:00,BMFBOVESPA:GGBR4,9.85316446 +204809,2007-04-30 10:00:00,BMFBOVESPA:GGBR4,9.98363539 +204810,2007-05-02 10:00:00,BMFBOVESPA:GGBR4,9.82185196 +204811,2007-05-03 10:00:00,BMFBOVESPA:GGBR4,10.10888854 +204812,2007-05-04 10:00:00,BMFBOVESPA:GGBR4,10.1036697 +204813,2007-05-07 10:00:00,BMFBOVESPA:GGBR4,10.03582428 +204814,2007-05-08 10:00:00,BMFBOVESPA:GGBR4,9.9679794 +204815,2007-05-09 10:00:00,BMFBOVESPA:GGBR4,10.20282656 +204816,2007-05-10 10:00:00,BMFBOVESPA:GGBR4,9.91579103 +204817,2007-05-11 10:00:00,BMFBOVESPA:GGBR4,10.05669964 +204818,2007-05-14 10:00:00,BMFBOVESPA:GGBR4,10.07757447 +204819,2007-05-15 10:00:00,BMFBOVESPA:GGBR4,10.37506327 +204820,2007-05-16 10:00:00,BMFBOVESPA:GGBR4,10.72036693 +204821,2007-05-17 10:00:00,BMFBOVESPA:GGBR4,10.65661794 +204822,2007-05-18 10:00:00,BMFBOVESPA:GGBR4,10.72036693 +204823,2007-05-21 10:00:00,BMFBOVESPA:GGBR4,10.87973809 +204824,2007-05-22 10:00:00,BMFBOVESPA:GGBR4,10.65661794 +204825,2007-05-23 10:00:00,BMFBOVESPA:GGBR4,10.51849626 +204826,2007-05-24 10:00:00,BMFBOVESPA:GGBR4,10.18912972 +204827,2007-05-25 10:00:00,BMFBOVESPA:GGBR4,10.4972473 +204828,2007-05-28 10:00:00,BMFBOVESPA:GGBR4,10.76286591 +204829,2007-05-29 10:00:00,BMFBOVESPA:GGBR4,10.57162051 +204830,2007-05-30 10:00:00,BMFBOVESPA:GGBR4,10.76286591 +204831,2007-05-31 10:00:00,BMFBOVESPA:GGBR4,10.67786795 +204832,2007-06-01 10:00:00,BMFBOVESPA:GGBR4,11.20910517 +204833,2007-06-04 10:00:00,BMFBOVESPA:GGBR4,11.31535207 +204834,2007-06-05 10:00:00,BMFBOVESPA:GGBR4,11.49597273 +204835,2007-06-06 10:00:00,BMFBOVESPA:GGBR4,11.18254277 +204836,2007-06-08 10:00:00,BMFBOVESPA:GGBR4,11.28879075 +204837,2007-06-11 10:00:00,BMFBOVESPA:GGBR4,11.21441807 +204838,2007-06-12 10:00:00,BMFBOVESPA:GGBR4,10.99129844 +204839,2007-06-13 10:00:00,BMFBOVESPA:GGBR4,11.48534905 +204840,2007-06-14 10:00:00,BMFBOVESPA:GGBR4,11.61815835 +204841,2007-06-15 10:00:00,BMFBOVESPA:GGBR4,11.76690423 +204842,2007-06-18 10:00:00,BMFBOVESPA:GGBR4,11.78284136 +204843,2007-06-19 10:00:00,BMFBOVESPA:GGBR4,11.68190629 +204844,2007-06-20 10:00:00,BMFBOVESPA:GGBR4,11.48534905 +204845,2007-06-21 10:00:00,BMFBOVESPA:GGBR4,12.01658626 +204846,2007-06-22 10:00:00,BMFBOVESPA:GGBR4,11.85721457 +204847,2007-06-25 10:00:00,BMFBOVESPA:GGBR4,11.75627896 +204848,2007-06-26 10:00:00,BMFBOVESPA:GGBR4,11.85721457 +204849,2007-06-27 10:00:00,BMFBOVESPA:GGBR4,11.84658929 +204850,2007-06-28 10:00:00,BMFBOVESPA:GGBR4,12.09095893 +204851,2007-06-29 10:00:00,BMFBOVESPA:GGBR4,12.22376824 +204852,2007-07-02 10:00:00,BMFBOVESPA:GGBR4,12.47344973 +204853,2007-07-03 10:00:00,BMFBOVESPA:GGBR4,12.55844715 +204854,2007-07-04 10:00:00,BMFBOVESPA:GGBR4,12.51063581 +204855,2007-07-05 10:00:00,BMFBOVESPA:GGBR4,12.52657345 +204856,2007-07-06 10:00:00,BMFBOVESPA:GGBR4,12.7071941 +204857,2007-07-10 10:00:00,BMFBOVESPA:GGBR4,12.68063278 +204858,2007-07-11 10:00:00,BMFBOVESPA:GGBR4,12.69656936 +204859,2007-07-12 10:00:00,BMFBOVESPA:GGBR4,12.78156678 +204860,2007-07-13 10:00:00,BMFBOVESPA:GGBR4,12.65938275 +204861,2007-07-16 10:00:00,BMFBOVESPA:GGBR4,12.59563375 +204862,2007-07-17 10:00:00,BMFBOVESPA:GGBR4,12.70188173 +204863,2007-07-18 10:00:00,BMFBOVESPA:GGBR4,12.68063278 +204864,2007-07-19 10:00:00,BMFBOVESPA:GGBR4,12.87719001 +204865,2007-07-20 10:00:00,BMFBOVESPA:GGBR4,12.73906834 +204866,2007-07-23 10:00:00,BMFBOVESPA:GGBR4,12.86656473 +204867,2007-07-24 10:00:00,BMFBOVESPA:GGBR4,12.39907652 +204868,2007-07-25 10:00:00,BMFBOVESPA:GGBR4,12.30345382 +204869,2007-07-26 10:00:00,BMFBOVESPA:GGBR4,11.95814963 +204870,2007-07-27 10:00:00,BMFBOVESPA:GGBR4,11.53315933 +204871,2007-07-30 10:00:00,BMFBOVESPA:GGBR4,11.78284136 +204872,2007-07-31 10:00:00,BMFBOVESPA:GGBR4,11.72971763 +204873,2007-08-01 10:00:00,BMFBOVESPA:GGBR4,11.87846458 +204874,2007-08-02 10:00:00,BMFBOVESPA:GGBR4,12.03252284 +204875,2007-08-03 10:00:00,BMFBOVESPA:GGBR4,11.72971763 +204876,2007-08-06 10:00:00,BMFBOVESPA:GGBR4,11.60753308 +204877,2007-08-07 10:00:00,BMFBOVESPA:GGBR4,11.91033828 +204878,2007-08-08 10:00:00,BMFBOVESPA:GGBR4,11.963462 +204879,2007-08-09 10:00:00,BMFBOVESPA:GGBR4,11.50659801 +204880,2007-08-10 10:00:00,BMFBOVESPA:GGBR4,11.23566703 +204881,2007-08-13 10:00:00,BMFBOVESPA:GGBR4,11.05504585 +204882,2007-08-14 10:00:00,BMFBOVESPA:GGBR4,10.81599016 +204883,2007-08-15 10:00:00,BMFBOVESPA:GGBR4,10.29537663 +204884,2007-08-16 10:00:00,BMFBOVESPA:GGBR4,10.12538072 +204885,2007-08-17 10:00:00,BMFBOVESPA:GGBR4,10.0031967 +204886,2007-08-20 10:00:00,BMFBOVESPA:GGBR4,10.49957968 +204887,2007-08-21 10:00:00,BMFBOVESPA:GGBR4,10.70460799 +204888,2007-08-22 10:00:00,BMFBOVESPA:GGBR4,11.30350545 +204889,2007-08-23 10:00:00,BMFBOVESPA:GGBR4,11.34127319 +204890,2007-08-24 10:00:00,BMFBOVESPA:GGBR4,11.49234575 +204891,2007-08-27 10:00:00,BMFBOVESPA:GGBR4,11.41680974 +204892,2007-08-28 10:00:00,BMFBOVESPA:GGBR4,11.06610433 +204893,2007-08-29 10:00:00,BMFBOVESPA:GGBR4,11.35745905 +204894,2007-08-30 10:00:00,BMFBOVESPA:GGBR4,11.47076441 +204895,2007-08-31 10:00:00,BMFBOVESPA:GGBR4,12.12361547 +204896,2007-09-03 10:00:00,BMFBOVESPA:GGBR4,11.97254345 +204897,2007-09-04 10:00:00,BMFBOVESPA:GGBR4,11.97254345 +204898,2007-09-05 10:00:00,BMFBOVESPA:GGBR4,11.78370154 +204899,2007-09-06 10:00:00,BMFBOVESPA:GGBR4,11.79988848 +204900,2007-09-10 10:00:00,BMFBOVESPA:GGBR4,11.30350545 +204901,2007-09-11 10:00:00,BMFBOVESPA:GGBR4,11.24955024 +204902,2007-09-12 10:00:00,BMFBOVESPA:GGBR4,11.04991793 +204903,2007-09-13 10:00:00,BMFBOVESPA:GGBR4,11.11466354 +204904,2007-09-14 10:00:00,BMFBOVESPA:GGBR4,11.01754512 +204905,2007-09-17 10:00:00,BMFBOVESPA:GGBR4,10.92582217 +204906,2007-09-18 10:00:00,BMFBOVESPA:GGBR4,11.3952284 +204907,2007-09-19 10:00:00,BMFBOVESPA:GGBR4,11.69737406 +204908,2007-09-20 10:00:00,BMFBOVESPA:GGBR4,11.79449301 +204909,2007-09-21 10:00:00,BMFBOVESPA:GGBR4,11.79988848 +204910,2007-09-24 10:00:00,BMFBOVESPA:GGBR4,11.95096104 +204911,2007-09-25 10:00:00,BMFBOVESPA:GGBR4,11.9239837 +204912,2007-09-26 10:00:00,BMFBOVESPA:GGBR4,12.04807946 +204913,2007-09-27 10:00:00,BMFBOVESPA:GGBR4,12.21533842 +204914,2007-09-28 10:00:00,BMFBOVESPA:GGBR4,12.10203414 +204915,2007-10-01 10:00:00,BMFBOVESPA:GGBR4,12.54446249 +204916,2007-10-02 10:00:00,BMFBOVESPA:GGBR4,12.58223077 +204917,2007-10-03 10:00:00,BMFBOVESPA:GGBR4,12.50129875 +204918,2007-10-04 10:00:00,BMFBOVESPA:GGBR4,12.74409533 +204919,2007-10-05 10:00:00,BMFBOVESPA:GGBR4,12.88437642 +204920,2007-10-08 10:00:00,BMFBOVESPA:GGBR4,13.2350829 +204921,2007-10-09 10:00:00,BMFBOVESPA:GGBR4,13.6289515 +204922,2007-10-10 10:00:00,BMFBOVESPA:GGBR4,13.51564614 +204923,2007-10-11 10:00:00,BMFBOVESPA:GGBR4,13.44011014 +204924,2007-10-15 09:00:00,BMFBOVESPA:GGBR4,13.43471467 +204925,2007-10-16 09:00:00,BMFBOVESPA:GGBR4,13.02465858 +204926,2007-10-17 09:00:00,BMFBOVESPA:GGBR4,13.13796394 +204927,2007-10-18 09:00:00,BMFBOVESPA:GGBR4,13.44011014 +204928,2007-10-19 09:00:00,BMFBOVESPA:GGBR4,13.04624099 +204929,2007-10-22 09:00:00,BMFBOVESPA:GGBR4,12.98149484 +204930,2007-10-23 09:00:00,BMFBOVESPA:GGBR4,13.0786138 +204931,2007-10-24 09:00:00,BMFBOVESPA:GGBR4,13.01386873 +204932,2007-10-25 09:00:00,BMFBOVESPA:GGBR4,13.08400927 +204933,2007-10-26 09:00:00,BMFBOVESPA:GGBR4,13.48866934 +204934,2007-10-29 09:00:00,BMFBOVESPA:GGBR4,13.83397875 +204935,2007-10-30 09:00:00,BMFBOVESPA:GGBR4,13.6289515 +204936,2007-10-31 09:00:00,BMFBOVESPA:GGBR4,13.63974298 +204937,2007-11-01 09:00:00,BMFBOVESPA:GGBR4,13.46169254 +204938,2007-11-05 09:00:00,BMFBOVESPA:GGBR4,13.5803923 +204939,2007-11-06 09:00:00,BMFBOVESPA:GGBR4,13.78541953 +204940,2007-11-07 09:00:00,BMFBOVESPA:GGBR4,13.38075945 +204941,2007-11-08 09:00:00,BMFBOVESPA:GGBR4,12.92214578 +204942,2007-11-09 09:00:00,BMFBOVESPA:GGBR4,13.06242685 +204943,2007-11-12 09:00:00,BMFBOVESPA:GGBR4,12.50669422 +204944,2007-11-13 09:00:00,BMFBOVESPA:GGBR4,13.00847326 +204945,2007-11-14 09:00:00,BMFBOVESPA:GGBR4,13.2350829 +204946,2007-11-16 09:00:00,BMFBOVESPA:GGBR4,13.39155093 +204947,2007-11-19 09:00:00,BMFBOVESPA:GGBR4,12.7602812 +204948,2007-11-21 09:00:00,BMFBOVESPA:GGBR4,12.28008457 +204949,2007-11-22 09:00:00,BMFBOVESPA:GGBR4,12.40057888 +204950,2007-11-23 09:00:00,BMFBOVESPA:GGBR4,12.40057888 +204951,2007-11-26 09:00:00,BMFBOVESPA:GGBR4,11.88023764 +204952,2007-11-27 09:00:00,BMFBOVESPA:GGBR4,12.11576102 +204953,2007-11-28 09:00:00,BMFBOVESPA:GGBR4,12.58132938 +204954,2007-11-29 09:00:00,BMFBOVESPA:GGBR4,12.91544447 +204955,2007-11-30 09:00:00,BMFBOVESPA:GGBR4,13.14549056 +204956,2007-12-03 09:00:00,BMFBOVESPA:GGBR4,13.21669475 +204957,2007-12-04 09:00:00,BMFBOVESPA:GGBR4,13.11262739 +204958,2007-12-05 09:00:00,BMFBOVESPA:GGBR4,13.27146818 +204959,2007-12-06 09:00:00,BMFBOVESPA:GGBR4,13.56176443 +204960,2007-12-07 09:00:00,BMFBOVESPA:GGBR4,13.61106002 +204961,2007-12-10 09:00:00,BMFBOVESPA:GGBR4,13.76990082 +204962,2007-12-11 09:00:00,BMFBOVESPA:GGBR4,13.28790004 +204963,2007-12-12 09:00:00,BMFBOVESPA:GGBR4,13.21121856 +204964,2007-12-13 09:00:00,BMFBOVESPA:GGBR4,12.6580125 +204965,2007-12-14 09:00:00,BMFBOVESPA:GGBR4,12.91544447 +204966,2007-12-17 09:00:00,BMFBOVESPA:GGBR4,12.40057888 +204967,2007-12-18 09:00:00,BMFBOVESPA:GGBR4,12.94283037 +204968,2007-12-19 09:00:00,BMFBOVESPA:GGBR4,13.14549056 +204969,2007-12-20 09:00:00,BMFBOVESPA:GGBR4,12.99212596 +204970,2007-12-21 09:00:00,BMFBOVESPA:GGBR4,13.69321934 +204971,2007-12-26 09:00:00,BMFBOVESPA:GGBR4,13.45769596 +204972,2007-12-27 09:00:00,BMFBOVESPA:GGBR4,13.56176443 +204973,2007-12-28 09:00:00,BMFBOVESPA:GGBR4,13.41935495 +204974,2008-01-02 09:00:00,BMFBOVESPA:GGBR4,12.98117248 +204975,2008-01-03 09:00:00,BMFBOVESPA:GGBR4,13.40292253 +204976,2008-01-04 09:00:00,BMFBOVESPA:GGBR4,12.91544447 +204977,2008-01-07 09:00:00,BMFBOVESPA:GGBR4,12.45535231 +204978,2008-01-08 09:00:00,BMFBOVESPA:GGBR4,12.80042198 +204979,2008-01-09 09:00:00,BMFBOVESPA:GGBR4,12.93187689 +204980,2008-01-10 09:00:00,BMFBOVESPA:GGBR4,13.32624106 +204981,2008-01-11 09:00:00,BMFBOVESPA:GGBR4,13.18930886 +204982,2008-01-14 09:00:00,BMFBOVESPA:GGBR4,13.41935495 +204983,2008-01-15 09:00:00,BMFBOVESPA:GGBR4,12.94283037 +204984,2008-01-16 09:00:00,BMFBOVESPA:GGBR4,12.37319299 +204985,2008-01-17 09:00:00,BMFBOVESPA:GGBR4,11.76521405 +204986,2008-01-18 09:00:00,BMFBOVESPA:GGBR4,11.65019101 +204987,2008-01-21 09:00:00,BMFBOVESPA:GGBR4,10.87241615 +204988,2008-01-22 09:00:00,BMFBOVESPA:GGBR4,11.43110005 +204989,2008-01-23 09:00:00,BMFBOVESPA:GGBR4,11.23391714 +204990,2008-01-24 09:00:00,BMFBOVESPA:GGBR4,11.57350843 +204991,2008-01-28 09:00:00,BMFBOVESPA:GGBR4,11.68305474 +204992,2008-01-29 09:00:00,BMFBOVESPA:GGBR4,11.945964 +204993,2008-01-30 09:00:00,BMFBOVESPA:GGBR4,11.83094151 +204994,2008-01-31 09:00:00,BMFBOVESPA:GGBR4,11.70496444 +204995,2008-02-01 09:00:00,BMFBOVESPA:GGBR4,12.11576102 +204996,2008-02-06 09:00:00,BMFBOVESPA:GGBR4,11.72687304 +204997,2008-02-07 09:00:00,BMFBOVESPA:GGBR4,11.77616863 +204998,2008-02-08 09:00:00,BMFBOVESPA:GGBR4,11.67757745 +204999,2008-02-11 09:00:00,BMFBOVESPA:GGBR4,12.63062496 +205000,2008-02-12 09:00:00,BMFBOVESPA:GGBR4,12.80042198 +205001,2008-02-13 09:00:00,BMFBOVESPA:GGBR4,12.6141942 +205002,2008-02-14 09:00:00,BMFBOVESPA:GGBR4,12.95378549 +205003,2008-02-15 09:00:00,BMFBOVESPA:GGBR4,12.81137546 +205004,2008-02-18 10:00:00,BMFBOVESPA:GGBR4,13.12358087 +205005,2008-02-19 10:00:00,BMFBOVESPA:GGBR4,13.22217204 +205006,2008-02-20 10:00:00,BMFBOVESPA:GGBR4,13.47412783 +205007,2008-02-21 10:00:00,BMFBOVESPA:GGBR4,13.48508295 +205008,2008-02-22 10:00:00,BMFBOVESPA:GGBR4,13.58367303 +205009,2008-02-25 10:00:00,BMFBOVESPA:GGBR4,14.08801049 +205010,2008-02-26 10:00:00,BMFBOVESPA:GGBR4,14.67547278 +205011,2008-02-27 10:00:00,BMFBOVESPA:GGBR4,15.0800453 +205012,2008-02-28 10:00:00,BMFBOVESPA:GGBR4,14.85281932 +205013,2008-02-29 10:00:00,BMFBOVESPA:GGBR4,14.52029461 +205014,2008-03-03 10:00:00,BMFBOVESPA:GGBR4,14.79739946 +205015,2008-03-04 10:00:00,BMFBOVESPA:GGBR4,13.77211097 +205016,2008-03-05 10:00:00,BMFBOVESPA:GGBR4,14.18776824 +205017,2008-03-06 10:00:00,BMFBOVESPA:GGBR4,13.98271065 +205018,2008-03-07 10:00:00,BMFBOVESPA:GGBR4,13.87741136 +205019,2008-03-10 10:00:00,BMFBOVESPA:GGBR4,13.48946402 +205020,2008-03-11 10:00:00,BMFBOVESPA:GGBR4,14.25427285 +205021,2008-03-12 10:00:00,BMFBOVESPA:GGBR4,14.50366777 +205022,2008-03-13 10:00:00,BMFBOVESPA:GGBR4,14.84727834 +205023,2008-03-14 10:00:00,BMFBOVESPA:GGBR4,14.9026982 +205024,2008-03-17 10:00:00,BMFBOVESPA:GGBR4,14.55908873 +205025,2008-03-18 10:00:00,BMFBOVESPA:GGBR4,15.04679327 +205026,2008-03-19 10:00:00,BMFBOVESPA:GGBR4,14.04367372 +205027,2008-03-20 10:00:00,BMFBOVESPA:GGBR4,13.977168 +205028,2008-03-24 10:00:00,BMFBOVESPA:GGBR4,14.12126307 +205029,2008-03-25 10:00:00,BMFBOVESPA:GGBR4,14.45378889 +205030,2008-03-26 10:00:00,BMFBOVESPA:GGBR4,14.37620009 +205031,2008-03-27 10:00:00,BMFBOVESPA:GGBR4,14.03258953 +205032,2008-03-28 10:00:00,BMFBOVESPA:GGBR4,14.04921582 +205033,2008-03-31 10:00:00,BMFBOVESPA:GGBR4,14.21547872 +205034,2008-04-01 10:00:00,BMFBOVESPA:GGBR4,14.99691384 +205035,2008-04-02 10:00:00,BMFBOVESPA:GGBR4,15.18534569 +205036,2008-04-03 10:00:00,BMFBOVESPA:GGBR4,15.71738756 +205037,2008-04-04 10:00:00,BMFBOVESPA:GGBR4,16.23834356 +205038,2008-04-07 10:00:00,BMFBOVESPA:GGBR4,16.65954293 +205039,2008-04-08 10:00:00,BMFBOVESPA:GGBR4,16.5542442 +205040,2008-04-09 10:00:00,BMFBOVESPA:GGBR4,15.88364991 +205041,2008-04-10 10:00:00,BMFBOVESPA:GGBR4,16.29376509 +205042,2008-04-11 10:00:00,BMFBOVESPA:GGBR4,15.87256516 +205043,2008-04-14 10:00:00,BMFBOVESPA:GGBR4,15.46799264 +205044,2008-04-15 10:00:00,BMFBOVESPA:GGBR4,15.71738756 +205045,2008-04-16 10:00:00,BMFBOVESPA:GGBR4,16.43785961 +205046,2008-04-17 10:00:00,BMFBOVESPA:GGBR4,16.28268034 +205047,2008-04-18 10:00:00,BMFBOVESPA:GGBR4,16.2660546 +205048,2008-04-22 10:00:00,BMFBOVESPA:GGBR4,16.6373751 +205049,2008-04-23 10:00:00,BMFBOVESPA:GGBR4,16.79255326 +205050,2008-04-24 10:00:00,BMFBOVESPA:GGBR4,16.46556954 +205051,2008-04-25 10:00:00,BMFBOVESPA:GGBR4,16.23834356 +205052,2008-04-28 10:00:00,BMFBOVESPA:GGBR4,16.79255326 +205053,2008-04-29 10:00:00,BMFBOVESPA:GGBR4,16.14967001 +205054,2008-04-30 10:00:00,BMFBOVESPA:GGBR4,17.285801 +205055,2008-05-02 10:00:00,BMFBOVESPA:GGBR4,17.95085153 +205056,2008-05-05 10:00:00,BMFBOVESPA:GGBR4,18.3665088 +205057,2008-05-06 10:00:00,BMFBOVESPA:GGBR4,18.61036273 +205058,2008-05-07 10:00:00,BMFBOVESPA:GGBR4,18.26675106 +205059,2008-05-08 10:00:00,BMFBOVESPA:GGBR4,18.85421389 +205060,2008-05-09 10:00:00,BMFBOVESPA:GGBR4,19.30312485 +205061,2008-05-12 10:00:00,BMFBOVESPA:GGBR4,19.68552843 +205062,2008-05-13 10:00:00,BMFBOVESPA:GGBR4,19.6578185 +205063,2008-05-14 10:00:00,BMFBOVESPA:GGBR4,19.31975059 +205064,2008-05-15 10:00:00,BMFBOVESPA:GGBR4,20.01805369 +205065,2008-05-16 10:00:00,BMFBOVESPA:GGBR4,21.03225855 +205066,2008-05-19 10:00:00,BMFBOVESPA:GGBR4,21.66405705 +205067,2008-05-20 10:00:00,BMFBOVESPA:GGBR4,22.15176213 +205068,2008-05-21 10:00:00,BMFBOVESPA:GGBR4,21.54767357 +205069,2008-05-23 10:00:00,BMFBOVESPA:GGBR4,21.63728643 +205070,2008-05-26 10:00:00,BMFBOVESPA:GGBR4,21.88933924 +205071,2008-05-27 10:00:00,BMFBOVESPA:GGBR4,21.93974746 +205072,2008-05-28 10:00:00,BMFBOVESPA:GGBR4,22.47746062 +205073,2008-05-29 10:00:00,BMFBOVESPA:GGBR4,21.5812737 +205074,2008-05-30 10:00:00,BMFBOVESPA:GGBR4,21.85573115 +205075,2008-06-02 10:00:00,BMFBOVESPA:GGBR4,21.5980783 +205076,2008-06-03 10:00:00,BMFBOVESPA:GGBR4,21.46364987 +205077,2008-06-04 10:00:00,BMFBOVESPA:GGBR4,20.91473607 +205078,2008-06-05 10:00:00,BMFBOVESPA:GGBR4,22.42705016 +205079,2008-06-06 10:00:00,BMFBOVESPA:GGBR4,22.20860544 +205080,2008-06-09 10:00:00,BMFBOVESPA:GGBR4,22.39904492 +205081,2008-06-10 10:00:00,BMFBOVESPA:GGBR4,21.92294453 +205082,2008-06-11 10:00:00,BMFBOVESPA:GGBR4,21.08277035 +205083,2008-06-12 10:00:00,BMFBOVESPA:GGBR4,21.40763882 +205084,2008-06-13 10:00:00,BMFBOVESPA:GGBR4,21.11637843 +205085,2008-06-16 10:00:00,BMFBOVESPA:GGBR4,21.14438368 +205086,2008-06-17 10:00:00,BMFBOVESPA:GGBR4,22.18620023 +205087,2008-06-18 10:00:00,BMFBOVESPA:GGBR4,21.88933924 +205088,2008-06-19 10:00:00,BMFBOVESPA:GGBR4,22.10218169 +205089,2008-06-20 10:00:00,BMFBOVESPA:GGBR4,20.58426755 +205090,2008-06-23 10:00:00,BMFBOVESPA:GGBR4,20.34341762 +205091,2008-06-24 10:00:00,BMFBOVESPA:GGBR4,19.8057067 +205092,2008-06-25 10:00:00,BMFBOVESPA:GGBR4,20.28740657 +205093,2008-06-26 10:00:00,BMFBOVESPA:GGBR4,19.78890378 +205094,2008-06-27 10:00:00,BMFBOVESPA:GGBR4,19.75529569 +205095,2008-06-30 10:00:00,BMFBOVESPA:GGBR4,20.50024902 +205096,2008-07-01 10:00:00,BMFBOVESPA:GGBR4,20.60107048 +205097,2008-07-02 10:00:00,BMFBOVESPA:GGBR4,19.13916684 +205098,2008-07-03 10:00:00,BMFBOVESPA:GGBR4,18.14776354 +205099,2008-07-04 10:00:00,BMFBOVESPA:GGBR4,17.6212527 +205100,2008-07-07 10:00:00,BMFBOVESPA:GGBR4,18.15336358 +205101,2008-07-08 10:00:00,BMFBOVESPA:GGBR4,18.25418448 +205102,2008-07-10 10:00:00,BMFBOVESPA:GGBR4,18.98233488 +205103,2008-07-11 10:00:00,BMFBOVESPA:GGBR4,18.76949019 +205104,2008-07-14 10:00:00,BMFBOVESPA:GGBR4,19.07755574 +205105,2008-07-15 10:00:00,BMFBOVESPA:GGBR4,18.81990065 +205106,2008-07-16 10:00:00,BMFBOVESPA:GGBR4,18.85350873 +205107,2008-07-17 10:00:00,BMFBOVESPA:GGBR4,17.78928809 +205108,2008-07-18 10:00:00,BMFBOVESPA:GGBR4,17.70527124 +205109,2008-07-21 10:00:00,BMFBOVESPA:GGBR4,18.62946116 +205110,2008-07-22 10:00:00,BMFBOVESPA:GGBR4,18.04694207 +205111,2008-07-23 10:00:00,BMFBOVESPA:GGBR4,17.542837 +205112,2008-07-24 10:00:00,BMFBOVESPA:GGBR4,16.47301521 +205113,2008-07-25 10:00:00,BMFBOVESPA:GGBR4,16.0977374 +205114,2008-07-28 10:00:00,BMFBOVESPA:GGBR4,16.47861636 +205115,2008-07-29 10:00:00,BMFBOVESPA:GGBR4,17.1395534 +205116,2008-07-30 10:00:00,BMFBOVESPA:GGBR4,18.31579781 +205117,2008-07-31 10:00:00,BMFBOVESPA:GGBR4,18.31579781 +205118,2008-08-01 10:00:00,BMFBOVESPA:GGBR4,17.6212527 +205119,2008-08-04 10:00:00,BMFBOVESPA:GGBR4,16.6970611 +205120,2008-08-05 10:00:00,BMFBOVESPA:GGBR4,16.92110754 +205121,2008-08-06 10:00:00,BMFBOVESPA:GGBR4,17.15075628 +205122,2008-08-07 10:00:00,BMFBOVESPA:GGBR4,16.90430462 +205123,2008-08-08 10:00:00,BMFBOVESPA:GGBR4,16.26017164 +205124,2008-08-11 10:00:00,BMFBOVESPA:GGBR4,15.43679982 +205125,2008-08-12 10:00:00,BMFBOVESPA:GGBR4,14.96070111 +205126,2008-08-13 10:00:00,BMFBOVESPA:GGBR4,15.22955797 +205127,2008-08-14 10:00:00,BMFBOVESPA:GGBR4,15.57682885 +205128,2008-08-15 10:00:00,BMFBOVESPA:GGBR4,15.13993939 +205129,2008-08-18 10:00:00,BMFBOVESPA:GGBR4,15.03776437 +205130,2008-08-19 10:00:00,BMFBOVESPA:GGBR4,15.17968363 +205131,2008-08-20 10:00:00,BMFBOVESPA:GGBR4,15.95172438 +205132,2008-08-21 10:00:00,BMFBOVESPA:GGBR4,16.43425042 +205133,2008-08-22 10:00:00,BMFBOVESPA:GGBR4,16.28097706 +205134,2008-08-25 10:00:00,BMFBOVESPA:GGBR4,15.78709748 +205135,2008-08-26 10:00:00,BMFBOVESPA:GGBR4,15.89495668 +205136,2008-08-27 10:00:00,BMFBOVESPA:GGBR4,16.26962352 +205137,2008-08-28 10:00:00,BMFBOVESPA:GGBR4,16.63293624 +205138,2008-08-29 10:00:00,BMFBOVESPA:GGBR4,16.82594643 +205139,2008-09-01 10:00:00,BMFBOVESPA:GGBR4,16.51940141 +205140,2008-09-02 10:00:00,BMFBOVESPA:GGBR4,16.08796687 +205141,2008-09-03 10:00:00,BMFBOVESPA:GGBR4,15.48055245 +205142,2008-09-04 10:00:00,BMFBOVESPA:GGBR4,14.41331908 +205143,2008-09-05 10:00:00,BMFBOVESPA:GGBR4,14.31681398 +205144,2008-09-08 10:00:00,BMFBOVESPA:GGBR4,13.74346019 +205145,2008-09-09 10:00:00,BMFBOVESPA:GGBR4,12.66487384 +205146,2008-09-10 10:00:00,BMFBOVESPA:GGBR4,13.28931914 +205147,2008-09-11 10:00:00,BMFBOVESPA:GGBR4,13.89673355 +205148,2008-09-12 10:00:00,BMFBOVESPA:GGBR4,14.05000635 +205149,2008-09-15 10:00:00,BMFBOVESPA:GGBR4,12.8578846 +205150,2008-09-16 10:00:00,BMFBOVESPA:GGBR4,13.26093585 +205151,2008-09-17 10:00:00,BMFBOVESPA:GGBR4,12.16531863 +205152,2008-09-18 10:00:00,BMFBOVESPA:GGBR4,12.94303559 +205153,2008-09-19 10:00:00,BMFBOVESPA:GGBR4,14.25437065 +205154,2008-09-22 10:00:00,BMFBOVESPA:GGBR4,13.83996528 +205155,2008-09-23 10:00:00,BMFBOVESPA:GGBR4,12.82382398 +205156,2008-09-24 10:00:00,BMFBOVESPA:GGBR4,12.70461124 +205157,2008-09-25 10:00:00,BMFBOVESPA:GGBR4,13.20984436 +205158,2008-09-26 10:00:00,BMFBOVESPA:GGBR4,12.710288 +205159,2008-09-29 10:00:00,BMFBOVESPA:GGBR4,11.02428781 +205160,2008-09-30 10:00:00,BMFBOVESPA:GGBR4,11.62602545 +205161,2008-10-01 10:00:00,BMFBOVESPA:GGBR4,11.43869204 +205162,2008-10-02 10:00:00,BMFBOVESPA:GGBR4,10.49634818 +205163,2008-10-03 10:00:00,BMFBOVESPA:GGBR4,10.08194395 +205164,2008-10-06 10:00:00,BMFBOVESPA:GGBR4,9.70160034 +205165,2008-10-07 10:00:00,BMFBOVESPA:GGBR4,8.87846866 +205166,2008-10-08 10:00:00,BMFBOVESPA:GGBR4,8.11210467 +205167,2008-10-09 10:00:00,BMFBOVESPA:GGBR4,7.8793571 +205168,2008-10-10 10:00:00,BMFBOVESPA:GGBR4,7.71473076 +205169,2008-10-13 10:00:00,BMFBOVESPA:GGBR4,8.55489275 +205170,2008-10-14 10:00:00,BMFBOVESPA:GGBR4,8.27673102 +205171,2008-10-15 10:00:00,BMFBOVESPA:GGBR4,7.04487187 +205172,2008-10-16 10:00:00,BMFBOVESPA:GGBR4,7.16976081 +205173,2008-10-17 10:00:00,BMFBOVESPA:GGBR4,7.36844778 +205174,2008-10-20 09:00:00,BMFBOVESPA:GGBR4,8.21996331 +205175,2008-10-21 09:00:00,BMFBOVESPA:GGBR4,8.01559958 +205176,2008-10-22 09:00:00,BMFBOVESPA:GGBR4,7.18111435 +205177,2008-10-23 09:00:00,BMFBOVESPA:GGBR4,6.79509398 +205178,2008-10-24 09:00:00,BMFBOVESPA:GGBR4,6.36933621 +205179,2008-10-27 09:00:00,BMFBOVESPA:GGBR4,5.80733596 +205180,2008-10-28 09:00:00,BMFBOVESPA:GGBR4,6.88024553 +205181,2008-10-29 09:00:00,BMFBOVESPA:GGBR4,7.02216479 +205182,2008-10-30 09:00:00,BMFBOVESPA:GGBR4,7.86800356 +205183,2008-10-31 09:00:00,BMFBOVESPA:GGBR4,7.67499337 +205184,2008-11-03 09:00:00,BMFBOVESPA:GGBR4,7.64093275 +205185,2008-11-04 09:00:00,BMFBOVESPA:GGBR4,8.51515537 +205186,2008-11-05 09:00:00,BMFBOVESPA:GGBR4,7.66363983 +205187,2008-11-06 09:00:00,BMFBOVESPA:GGBR4,7.39115486 +205188,2008-11-07 09:00:00,BMFBOVESPA:GGBR4,7.39683162 +205189,2008-11-10 09:00:00,BMFBOVESPA:GGBR4,7.65796305 +205190,2008-11-11 09:00:00,BMFBOVESPA:GGBR4,8.14048853 +205191,2008-11-12 09:00:00,BMFBOVESPA:GGBR4,7.61822567 +205192,2008-11-13 09:00:00,BMFBOVESPA:GGBR4,7.8396197 +205193,2008-11-14 09:00:00,BMFBOVESPA:GGBR4,7.91909448 +205194,2008-11-17 09:00:00,BMFBOVESPA:GGBR4,7.75806473 +205195,2008-11-18 09:00:00,BMFBOVESPA:GGBR4,7.30948871 +205196,2008-11-19 09:00:00,BMFBOVESPA:GGBR4,6.83215783 +205197,2008-11-21 09:00:00,BMFBOVESPA:GGBR4,6.32032109 +205198,2008-11-24 09:00:00,BMFBOVESPA:GGBR4,6.91267146 +205199,2008-11-25 09:00:00,BMFBOVESPA:GGBR4,7.24622799 +205200,2008-11-26 09:00:00,BMFBOVESPA:GGBR4,8.14338003 +205201,2008-11-27 09:00:00,BMFBOVESPA:GGBR4,8.20664075 +205202,2008-11-28 09:00:00,BMFBOVESPA:GGBR4,8.18363686 +205203,2008-12-01 09:00:00,BMFBOVESPA:GGBR4,7.55678062 +205204,2008-12-02 09:00:00,BMFBOVESPA:GGBR4,7.72930986 +205205,2008-12-03 09:00:00,BMFBOVESPA:GGBR4,7.76956668 +205206,2008-12-04 09:00:00,BMFBOVESPA:GGBR4,7.67755109 +205207,2008-12-05 09:00:00,BMFBOVESPA:GGBR4,7.67180012 +205208,2008-12-08 09:00:00,BMFBOVESPA:GGBR4,8.77023626 +205209,2008-12-09 09:00:00,BMFBOVESPA:GGBR4,8.96001842 +205210,2008-12-10 09:00:00,BMFBOVESPA:GGBR4,9.28782397 +205211,2008-12-11 09:00:00,BMFBOVESPA:GGBR4,8.88525576 +205212,2008-12-12 09:00:00,BMFBOVESPA:GGBR4,9.03478109 +205213,2008-12-15 09:00:00,BMFBOVESPA:GGBR4,8.79899114 +205214,2008-12-16 09:00:00,BMFBOVESPA:GGBR4,9.10954376 +205215,2008-12-17 09:00:00,BMFBOVESPA:GGBR4,9.06928694 +205216,2008-12-18 09:00:00,BMFBOVESPA:GGBR4,9.20155936 +205217,2008-12-19 09:00:00,BMFBOVESPA:GGBR4,9.03478109 +205218,2008-12-22 09:00:00,BMFBOVESPA:GGBR4,8.43667973 +205219,2008-12-23 09:00:00,BMFBOVESPA:GGBR4,8.15488198 +205220,2008-12-26 09:00:00,BMFBOVESPA:GGBR4,8.23539563 +205221,2008-12-29 09:00:00,BMFBOVESPA:GGBR4,8.1951388 +205222,2008-12-30 09:00:00,BMFBOVESPA:GGBR4,8.46543461 +205223,2009-01-02 09:00:00,BMFBOVESPA:GGBR4,9.06353597 +205224,2009-01-05 09:00:00,BMFBOVESPA:GGBR4,9.55812035 +205225,2009-01-06 09:00:00,BMFBOVESPA:GGBR4,9.95493645 +205226,2009-01-07 09:00:00,BMFBOVESPA:GGBR4,9.89167688 +205227,2009-01-08 09:00:00,BMFBOVESPA:GGBR4,10.56454091 +205228,2009-01-09 09:00:00,BMFBOVESPA:GGBR4,10.53578546 +205229,2009-01-12 09:00:00,BMFBOVESPA:GGBR4,9.60987798 +205230,2009-01-13 09:00:00,BMFBOVESPA:GGBR4,9.42009582 +205231,2009-01-14 09:00:00,BMFBOVESPA:GGBR4,8.99452427 +205232,2009-01-15 09:00:00,BMFBOVESPA:GGBR4,9.44885127 +205233,2009-01-16 09:00:00,BMFBOVESPA:GGBR4,9.60412815 +205234,2009-01-19 09:00:00,BMFBOVESPA:GGBR4,9.44885127 +205235,2009-01-20 09:00:00,BMFBOVESPA:GGBR4,8.99452427 +205236,2009-01-21 09:00:00,BMFBOVESPA:GGBR4,9.28782397 +205237,2009-01-22 09:00:00,BMFBOVESPA:GGBR4,8.90825965 +205238,2009-01-23 09:00:00,BMFBOVESPA:GGBR4,8.74723237 +205239,2009-01-26 09:00:00,BMFBOVESPA:GGBR4,8.82774601 +205240,2009-01-27 09:00:00,BMFBOVESPA:GGBR4,8.52294435 +205241,2009-01-28 09:00:00,BMFBOVESPA:GGBR4,8.63796384 +205242,2009-01-29 09:00:00,BMFBOVESPA:GGBR4,8.54019727 +205243,2009-01-30 09:00:00,BMFBOVESPA:GGBR4,8.44818168 +205244,2009-02-02 09:00:00,BMFBOVESPA:GGBR4,8.35041511 +205245,2009-02-03 09:00:00,BMFBOVESPA:GGBR4,8.76448529 +205246,2009-02-04 09:00:00,BMFBOVESPA:GGBR4,9.17855546 +205247,2009-02-05 09:00:00,BMFBOVESPA:GGBR4,9.35683567 +205248,2009-02-06 09:00:00,BMFBOVESPA:GGBR4,9.74215154 +205249,2009-02-09 09:00:00,BMFBOVESPA:GGBR4,9.47185459 +205250,2009-02-10 09:00:00,BMFBOVESPA:GGBR4,8.9427655 +205251,2009-02-11 09:00:00,BMFBOVESPA:GGBR4,8.94851647 +205252,2009-02-12 09:00:00,BMFBOVESPA:GGBR4,8.68972262 +205253,2009-02-13 09:00:00,BMFBOVESPA:GGBR4,8.94851647 +205254,2009-02-16 10:00:00,BMFBOVESPA:GGBR4,8.85650088 +205255,2009-02-17 10:00:00,BMFBOVESPA:GGBR4,8.37916999 +205256,2009-02-18 10:00:00,BMFBOVESPA:GGBR4,8.26415049 +205257,2009-02-19 10:00:00,BMFBOVESPA:GGBR4,8.09162126 +205258,2009-02-20 10:00:00,BMFBOVESPA:GGBR4,7.57978452 +205259,2009-02-25 10:00:00,BMFBOVESPA:GGBR4,7.36699846 +205260,2009-02-26 10:00:00,BMFBOVESPA:GGBR4,7.18296727 +205261,2009-02-27 10:00:00,BMFBOVESPA:GGBR4,7.11970655 +205262,2009-03-02 10:00:00,BMFBOVESPA:GGBR4,6.68838346 +205263,2009-03-03 10:00:00,BMFBOVESPA:GGBR4,6.8037975 +205264,2009-03-04 10:00:00,BMFBOVESPA:GGBR4,7.25392151 +205265,2009-03-05 10:00:00,BMFBOVESPA:GGBR4,6.79225586 +205266,2009-03-06 10:00:00,BMFBOVESPA:GGBR4,6.49794401 +205267,2009-03-09 10:00:00,BMFBOVESPA:GGBR4,6.39984006 +205268,2009-03-10 10:00:00,BMFBOVESPA:GGBR4,6.68261027 +205269,2009-03-11 10:00:00,BMFBOVESPA:GGBR4,6.73454766 +205270,2009-03-12 10:00:00,BMFBOVESPA:GGBR4,6.82110996 +205271,2009-03-13 10:00:00,BMFBOVESPA:GGBR4,6.6075896 +205272,2009-03-16 10:00:00,BMFBOVESPA:GGBR4,6.42292334 +205273,2009-03-17 10:00:00,BMFBOVESPA:GGBR4,6.34213185 +205274,2009-03-18 10:00:00,BMFBOVESPA:GGBR4,6.45754826 +205275,2009-03-19 10:00:00,BMFBOVESPA:GGBR4,6.48063155 +205276,2009-03-20 10:00:00,BMFBOVESPA:GGBR4,6.54411058 +205277,2009-03-23 10:00:00,BMFBOVESPA:GGBR4,6.90767227 +205278,2009-03-24 10:00:00,BMFBOVESPA:GGBR4,6.87304735 +205279,2009-03-25 10:00:00,BMFBOVESPA:GGBR4,7.22506741 +205280,2009-03-26 10:00:00,BMFBOVESPA:GGBR4,7.75598291 +205281,2009-03-27 10:00:00,BMFBOVESPA:GGBR4,7.57131665 +205282,2009-03-30 10:00:00,BMFBOVESPA:GGBR4,7.09810935 +205283,2009-03-31 10:00:00,BMFBOVESPA:GGBR4,7.30008807 +205284,2009-04-01 10:00:00,BMFBOVESPA:GGBR4,7.59439993 +205285,2009-04-02 10:00:00,BMFBOVESPA:GGBR4,8.02144065 +205286,2009-04-03 10:00:00,BMFBOVESPA:GGBR4,8.2868984 +205287,2009-04-06 10:00:00,BMFBOVESPA:GGBR4,8.13108624 +205288,2009-04-07 10:00:00,BMFBOVESPA:GGBR4,7.95796163 +205289,2009-04-08 10:00:00,BMFBOVESPA:GGBR4,8.01566983 +205290,2009-04-09 10:00:00,BMFBOVESPA:GGBR4,8.32152332 +205291,2009-04-13 10:00:00,BMFBOVESPA:GGBR4,8.59275189 +205292,2009-04-14 10:00:00,BMFBOVESPA:GGBR4,8.69085584 +205293,2009-04-15 10:00:00,BMFBOVESPA:GGBR4,8.50618958 +205294,2009-04-16 10:00:00,BMFBOVESPA:GGBR4,8.69085584 +205295,2009-04-17 10:00:00,BMFBOVESPA:GGBR4,8.74856405 +205296,2009-04-20 10:00:00,BMFBOVESPA:GGBR4,8.38500235 +205297,2009-04-22 10:00:00,BMFBOVESPA:GGBR4,8.70239748 +205298,2009-04-23 10:00:00,BMFBOVESPA:GGBR4,8.66200174 +205299,2009-04-24 10:00:00,BMFBOVESPA:GGBR4,8.74279322 +205300,2009-04-27 10:00:00,BMFBOVESPA:GGBR4,8.44848138 +205301,2009-04-28 10:00:00,BMFBOVESPA:GGBR4,8.35614825 +205302,2009-04-29 10:00:00,BMFBOVESPA:GGBR4,8.66200174 +205303,2009-04-30 10:00:00,BMFBOVESPA:GGBR4,8.88706374 +205304,2009-05-04 10:00:00,BMFBOVESPA:GGBR4,9.67766617 +205305,2009-05-05 10:00:00,BMFBOVESPA:GGBR4,10.1912692 +205306,2009-05-06 10:00:00,BMFBOVESPA:GGBR4,10.67024731 +205307,2009-05-07 10:00:00,BMFBOVESPA:GGBR4,10.13933181 +205308,2009-05-08 10:00:00,BMFBOVESPA:GGBR4,10.42787285 +205309,2009-05-11 10:00:00,BMFBOVESPA:GGBR4,10.3874771 +205310,2009-05-12 10:00:00,BMFBOVESPA:GGBR4,10.15087345 +205311,2009-05-13 10:00:00,BMFBOVESPA:GGBR4,9.54493787 +205312,2009-05-14 10:00:00,BMFBOVESPA:GGBR4,9.67766617 +205313,2009-05-15 10:00:00,BMFBOVESPA:GGBR4,9.54493787 +205314,2009-05-18 10:00:00,BMFBOVESPA:GGBR4,10.35285275 +205315,2009-05-19 10:00:00,BMFBOVESPA:GGBR4,10.41633062 +205316,2009-05-20 10:00:00,BMFBOVESPA:GGBR4,10.1912692 +205317,2009-05-21 10:00:00,BMFBOVESPA:GGBR4,9.90849899 +205318,2009-05-22 10:00:00,BMFBOVESPA:GGBR4,10.10470689 +205319,2009-05-25 10:00:00,BMFBOVESPA:GGBR4,10.1912692 +205320,2009-05-26 10:00:00,BMFBOVESPA:GGBR4,10.583685 +205321,2009-05-27 10:00:00,BMFBOVESPA:GGBR4,10.97032998 +205322,2009-05-28 10:00:00,BMFBOVESPA:GGBR4,11.54741204 +205323,2009-05-29 10:00:00,BMFBOVESPA:GGBR4,11.6685987 +205324,2009-06-01 10:00:00,BMFBOVESPA:GGBR4,12.17066067 +205325,2009-06-02 10:00:00,BMFBOVESPA:GGBR4,12.59770139 +205326,2009-06-03 10:00:00,BMFBOVESPA:GGBR4,12.22836946 +205327,2009-06-04 10:00:00,BMFBOVESPA:GGBR4,12.59770139 +205328,2009-06-05 10:00:00,BMFBOVESPA:GGBR4,12.6784923 +205329,2009-06-08 10:00:00,BMFBOVESPA:GGBR4,12.47651474 +205330,2009-06-09 10:00:00,BMFBOVESPA:GGBR4,12.20528559 +205331,2009-06-10 10:00:00,BMFBOVESPA:GGBR4,12.16488985 +205332,2009-06-12 10:00:00,BMFBOVESPA:GGBR4,12.11872329 +205333,2009-06-15 10:00:00,BMFBOVESPA:GGBR4,11.48393302 +205334,2009-06-16 10:00:00,BMFBOVESPA:GGBR4,11.06843394 +205335,2009-06-17 10:00:00,BMFBOVESPA:GGBR4,11.2011628 +205336,2009-06-18 10:00:00,BMFBOVESPA:GGBR4,11.3165798 +205337,2009-06-19 10:00:00,BMFBOVESPA:GGBR4,11.3108084 +205338,2009-06-22 10:00:00,BMFBOVESPA:GGBR4,10.7856643 +205339,2009-06-23 10:00:00,BMFBOVESPA:GGBR4,11.2011628 +205340,2009-06-24 10:00:00,BMFBOVESPA:GGBR4,11.10882968 +205341,2009-06-25 10:00:00,BMFBOVESPA:GGBR4,11.57049475 +205342,2009-06-26 10:00:00,BMFBOVESPA:GGBR4,11.54741204 +205343,2009-06-29 10:00:00,BMFBOVESPA:GGBR4,11.78401569 +205344,2009-06-30 10:00:00,BMFBOVESPA:GGBR4,11.60512083 +205345,2009-07-01 10:00:00,BMFBOVESPA:GGBR4,11.65705822 +205346,2009-07-02 10:00:00,BMFBOVESPA:GGBR4,11.5127877 +205347,2009-07-03 10:00:00,BMFBOVESPA:GGBR4,11.48970384 +205348,2009-07-06 10:00:00,BMFBOVESPA:GGBR4,11.29926676 +205349,2009-07-07 10:00:00,BMFBOVESPA:GGBR4,10.89530874 +205350,2009-07-08 10:00:00,BMFBOVESPA:GGBR4,10.84914217 +205351,2009-07-10 10:00:00,BMFBOVESPA:GGBR4,10.7798929 +205352,2009-07-13 10:00:00,BMFBOVESPA:GGBR4,10.583685 +205353,2009-07-14 10:00:00,BMFBOVESPA:GGBR4,10.47403941 +205354,2009-07-15 10:00:00,BMFBOVESPA:GGBR4,11.32812029 +205355,2009-07-16 10:00:00,BMFBOVESPA:GGBR4,11.6685987 +205356,2009-07-17 10:00:00,BMFBOVESPA:GGBR4,11.7089956 +205357,2009-07-20 10:00:00,BMFBOVESPA:GGBR4,12.25722298 +205358,2009-07-21 10:00:00,BMFBOVESPA:GGBR4,12.15334763 +205359,2009-07-22 10:00:00,BMFBOVESPA:GGBR4,12.26876462 +205360,2009-07-23 10:00:00,BMFBOVESPA:GGBR4,12.53999319 +205361,2009-07-24 10:00:00,BMFBOVESPA:GGBR4,12.4592017 +205362,2009-07-27 10:00:00,BMFBOVESPA:GGBR4,12.32070201 +205363,2009-07-28 10:00:00,BMFBOVESPA:GGBR4,12.22259805 +205364,2009-07-29 10:00:00,BMFBOVESPA:GGBR4,11.92251539 +205365,2009-07-30 10:00:00,BMFBOVESPA:GGBR4,12.20528559 +205366,2009-07-31 10:00:00,BMFBOVESPA:GGBR4,12.41303513 +205367,2009-08-03 10:00:00,BMFBOVESPA:GGBR4,12.73620109 +205368,2009-08-04 10:00:00,BMFBOVESPA:GGBR4,12.84584668 +205369,2009-08-05 10:00:00,BMFBOVESPA:GGBR4,12.82276282 +205370,2009-08-06 10:00:00,BMFBOVESPA:GGBR4,12.4822844 +205371,2009-08-07 10:00:00,BMFBOVESPA:GGBR4,12.42457735 +205372,2009-08-10 10:00:00,BMFBOVESPA:GGBR4,12.4822844 +205373,2009-08-11 10:00:00,BMFBOVESPA:GGBR4,12.11872329 +205374,2009-08-12 10:00:00,BMFBOVESPA:GGBR4,12.59770139 +205375,2009-08-13 10:00:00,BMFBOVESPA:GGBR4,12.94395063 +205376,2009-08-14 10:00:00,BMFBOVESPA:GGBR4,13.02474212 +205377,2009-08-17 10:00:00,BMFBOVESPA:GGBR4,12.43611784 +205378,2009-08-18 10:00:00,BMFBOVESPA:GGBR4,12.42457735 +205379,2009-08-19 10:00:00,BMFBOVESPA:GGBR4,12.41303513 +205380,2009-08-20 10:00:00,BMFBOVESPA:GGBR4,12.62078525 +205381,2009-08-21 10:00:00,BMFBOVESPA:GGBR4,12.83430504 +205382,2009-08-24 10:00:00,BMFBOVESPA:GGBR4,12.96126252 +205383,2009-08-25 10:00:00,BMFBOVESPA:GGBR4,12.68426371 +205384,2009-08-26 10:00:00,BMFBOVESPA:GGBR4,12.62078525 +205385,2009-08-27 10:00:00,BMFBOVESPA:GGBR4,12.96703334 +205386,2009-08-28 10:00:00,BMFBOVESPA:GGBR4,12.87470021 +205387,2009-08-31 10:00:00,BMFBOVESPA:GGBR4,12.48805522 +205388,2009-09-01 10:00:00,BMFBOVESPA:GGBR4,12.28607766 +205389,2009-09-02 10:00:00,BMFBOVESPA:GGBR4,12.02639015 +205390,2009-09-03 10:00:00,BMFBOVESPA:GGBR4,12.23990994 +205391,2009-09-04 10:00:00,BMFBOVESPA:GGBR4,12.47074392 +205392,2009-09-08 10:00:00,BMFBOVESPA:GGBR4,12.8516175 +205393,2009-09-09 10:00:00,BMFBOVESPA:GGBR4,12.77082544 +205394,2009-09-10 10:00:00,BMFBOVESPA:GGBR4,12.9901172 +205395,2009-09-11 10:00:00,BMFBOVESPA:GGBR4,13.08822115 +205396,2009-09-14 10:00:00,BMFBOVESPA:GGBR4,13.03051294 +205397,2009-09-15 10:00:00,BMFBOVESPA:GGBR4,13.04205458 +205398,2009-09-16 10:00:00,BMFBOVESPA:GGBR4,13.50372023 +205399,2009-09-17 10:00:00,BMFBOVESPA:GGBR4,13.64221935 +205400,2009-09-18 10:00:00,BMFBOVESPA:GGBR4,13.7403233 +205401,2009-09-21 10:00:00,BMFBOVESPA:GGBR4,13.86728251 +205402,2009-09-22 10:00:00,BMFBOVESPA:GGBR4,13.98269834 +205403,2009-09-23 10:00:00,BMFBOVESPA:GGBR4,13.61913664 +205404,2009-09-24 10:00:00,BMFBOVESPA:GGBR4,13.44601145 +205405,2009-09-25 10:00:00,BMFBOVESPA:GGBR4,13.39407406 +205406,2009-09-28 10:00:00,BMFBOVESPA:GGBR4,13.61336582 +205407,2009-09-29 10:00:00,BMFBOVESPA:GGBR4,13.44024178 +205408,2009-09-30 10:00:00,BMFBOVESPA:GGBR4,13.44601145 +205409,2009-10-01 10:00:00,BMFBOVESPA:GGBR4,13.08245033 +205410,2009-10-02 10:00:00,BMFBOVESPA:GGBR4,13.50949106 +205411,2009-10-05 10:00:00,BMFBOVESPA:GGBR4,14.04040655 +205412,2009-10-06 10:00:00,BMFBOVESPA:GGBR4,14.32317676 +205413,2009-10-07 10:00:00,BMFBOVESPA:GGBR4,14.40396767 +205414,2009-10-08 10:00:00,BMFBOVESPA:GGBR4,14.66365517 +205415,2009-10-09 10:00:00,BMFBOVESPA:GGBR4,14.66942599 +205416,2009-10-13 10:00:00,BMFBOVESPA:GGBR4,15.25805027 +205417,2009-10-14 10:00:00,BMFBOVESPA:GGBR4,16.21600592 +205418,2009-10-15 10:00:00,BMFBOVESPA:GGBR4,16.90850382 +205419,2009-10-16 10:00:00,BMFBOVESPA:GGBR4,16.30833905 +205420,2009-10-19 09:00:00,BMFBOVESPA:GGBR4,16.86810865 +205421,2009-10-20 09:00:00,BMFBOVESPA:GGBR4,16.51608917 +205422,2009-10-21 09:00:00,BMFBOVESPA:GGBR4,16.61419312 +205423,2009-10-22 09:00:00,BMFBOVESPA:GGBR4,16.81039986 +205424,2009-10-23 09:00:00,BMFBOVESPA:GGBR4,16.30833905 +205425,2009-10-26 09:00:00,BMFBOVESPA:GGBR4,16.19869346 +205426,2009-10-27 09:00:00,BMFBOVESPA:GGBR4,15.56967401 +205427,2009-10-28 09:00:00,BMFBOVESPA:GGBR4,14.45013539 +205428,2009-10-29 09:00:00,BMFBOVESPA:GGBR4,15.56967401 +205429,2009-10-30 09:00:00,BMFBOVESPA:GGBR4,14.8887166 +205430,2009-11-03 09:00:00,BMFBOVESPA:GGBR4,15.0618418 +205431,2009-11-04 09:00:00,BMFBOVESPA:GGBR4,15.56390261 +205432,2009-11-05 09:00:00,BMFBOVESPA:GGBR4,15.88129832 +205433,2009-11-06 09:00:00,BMFBOVESPA:GGBR4,15.40809161 +205434,2009-11-09 09:00:00,BMFBOVESPA:GGBR4,15.88129832 +205435,2009-11-10 09:00:00,BMFBOVESPA:GGBR4,16.01979802 +205436,2009-11-11 09:00:00,BMFBOVESPA:GGBR4,16.10636033 +205437,2009-11-12 09:00:00,BMFBOVESPA:GGBR4,15.41386128 +205438,2009-11-13 09:00:00,BMFBOVESPA:GGBR4,15.63892386 +205439,2009-11-16 09:00:00,BMFBOVESPA:GGBR4,15.99094334 +205440,2009-11-17 09:00:00,BMFBOVESPA:GGBR4,16.1674386 +205441,2009-11-18 09:00:00,BMFBOVESPA:GGBR4,15.95912457 +205442,2009-11-19 09:00:00,BMFBOVESPA:GGBR4,16.10378669 +205443,2009-11-23 09:00:00,BMFBOVESPA:GGBR4,16.10957317 +205444,2009-11-24 09:00:00,BMFBOVESPA:GGBR4,16.0980002 +205445,2009-11-25 09:00:00,BMFBOVESPA:GGBR4,16.22530344 +205446,2009-11-26 09:00:00,BMFBOVESPA:GGBR4,15.80867598 +205447,2009-11-27 09:00:00,BMFBOVESPA:GGBR4,15.82024894 +205448,2009-11-30 09:00:00,BMFBOVESPA:GGBR4,15.42676799 +205449,2009-12-01 09:00:00,BMFBOVESPA:GGBR4,15.96491106 +205450,2009-12-02 09:00:00,BMFBOVESPA:GGBR4,16.27738065 +205451,2009-12-03 09:00:00,BMFBOVESPA:GGBR4,16.36417907 +205452,2009-12-04 09:00:00,BMFBOVESPA:GGBR4,16.19637044 +205453,2009-12-07 09:00:00,BMFBOVESPA:GGBR4,16.67664867 +205454,2009-12-08 09:00:00,BMFBOVESPA:GGBR4,16.33524607 +205455,2009-12-09 09:00:00,BMFBOVESPA:GGBR4,16.6708616 +205456,2009-12-10 09:00:00,BMFBOVESPA:GGBR4,17.10484795 +205457,2009-12-11 09:00:00,BMFBOVESPA:GGBR4,17.07012962 +205458,2009-12-14 09:00:00,BMFBOVESPA:GGBR4,16.83288375 +205459,2009-12-15 09:00:00,BMFBOVESPA:GGBR4,16.85602911 +205460,2009-12-16 09:00:00,BMFBOVESPA:GGBR4,16.50884119 +205461,2009-12-17 09:00:00,BMFBOVESPA:GGBR4,16.1674386 +205462,2009-12-18 09:00:00,BMFBOVESPA:GGBR4,16.15007856 +205463,2009-12-21 09:00:00,BMFBOVESPA:GGBR4,15.7913171 +205464,2009-12-22 09:00:00,BMFBOVESPA:GGBR4,16.57827843 +205465,2009-12-23 09:00:00,BMFBOVESPA:GGBR4,16.64771624 +205466,2009-12-28 09:00:00,BMFBOVESPA:GGBR4,16.69400812 +205467,2009-12-29 09:00:00,BMFBOVESPA:GGBR4,16.89198137 +205468,2009-12-30 09:00:00,BMFBOVESPA:GGBR4,16.79299354 +205469,2010-01-04 09:00:00,BMFBOVESPA:GGBR4,17.05502072 +205470,2010-01-05 09:00:00,BMFBOVESPA:GGBR4,17.34616138 +205471,2010-01-06 09:00:00,BMFBOVESPA:GGBR4,17.46261707 +205472,2010-01-07 09:00:00,BMFBOVESPA:GGBR4,17.06666518 +205473,2010-01-08 09:00:00,BMFBOVESPA:GGBR4,17.02008326 +205474,2010-01-11 09:00:00,BMFBOVESPA:GGBR4,17.03172888 +205475,2010-01-12 09:00:00,BMFBOVESPA:GGBR4,16.91527203 +205476,2010-01-13 09:00:00,BMFBOVESPA:GGBR4,16.99096919 +205477,2010-01-14 09:00:00,BMFBOVESPA:GGBR4,16.97350075 +205478,2010-01-15 09:00:00,BMFBOVESPA:GGBR4,16.62413137 +205479,2010-01-18 09:00:00,BMFBOVESPA:GGBR4,16.53678975 +205480,2010-01-19 09:00:00,BMFBOVESPA:GGBR4,16.48438386 +205481,2010-01-20 09:00:00,BMFBOVESPA:GGBR4,15.90210252 +205482,2010-01-21 09:00:00,BMFBOVESPA:GGBR4,15.21501056 +205483,2010-01-22 09:00:00,BMFBOVESPA:GGBR4,15.01121326 +205484,2010-01-26 09:00:00,BMFBOVESPA:GGBR4,15.14513738 +205485,2010-01-27 09:00:00,BMFBOVESPA:GGBR4,14.71424919 +205486,2010-01-28 09:00:00,BMFBOVESPA:GGBR4,14.74918608 +205487,2010-01-29 09:00:00,BMFBOVESPA:GGBR4,14.60361574 +205488,2010-02-01 09:00:00,BMFBOVESPA:GGBR4,14.98209861 +205489,2010-02-02 09:00:00,BMFBOVESPA:GGBR4,15.32564459 +205490,2010-02-03 09:00:00,BMFBOVESPA:GGBR4,15.2848849 +205491,2010-02-04 09:00:00,BMFBOVESPA:GGBR4,14.57450226 +205492,2010-02-05 09:00:00,BMFBOVESPA:GGBR4,14.21348725 +205493,2010-02-08 09:00:00,BMFBOVESPA:GGBR4,14.00386539 +205494,2010-02-09 09:00:00,BMFBOVESPA:GGBR4,14.26006976 +205495,2010-02-10 09:00:00,BMFBOVESPA:GGBR4,14.40564009 +205496,2010-02-11 09:00:00,BMFBOVESPA:GGBR4,15.09855487 +205497,2010-02-12 09:00:00,BMFBOVESPA:GGBR4,15.04032674 +205498,2010-02-17 09:00:00,BMFBOVESPA:GGBR4,15.13349175 +205499,2010-02-18 09:00:00,BMFBOVESPA:GGBR4,15.16842805 +205500,2010-02-19 09:00:00,BMFBOVESPA:GGBR4,14.98209861 +205501,2010-02-22 10:00:00,BMFBOVESPA:GGBR4,14.95880793 +205502,2010-02-23 10:00:00,BMFBOVESPA:GGBR4,14.62690758 +205503,2010-02-24 10:00:00,BMFBOVESPA:GGBR4,14.46969104 +205504,2010-02-25 10:00:00,BMFBOVESPA:GGBR4,15.05197237 +205505,2010-02-26 10:00:00,BMFBOVESPA:GGBR4,15.2441252 +205506,2010-03-01 10:00:00,BMFBOVESPA:GGBR4,15.65172155 +205507,2010-03-02 10:00:00,BMFBOVESPA:GGBR4,15.47121492 +205508,2010-03-03 10:00:00,BMFBOVESPA:GGBR4,15.39551894 +205509,2010-03-04 10:00:00,BMFBOVESPA:GGBR4,15.39551894 +205510,2010-03-05 10:00:00,BMFBOVESPA:GGBR4,15.64589991 +205511,2010-03-08 10:00:00,BMFBOVESPA:GGBR4,15.76235559 +205512,2010-03-09 10:00:00,BMFBOVESPA:GGBR4,15.90210252 +205513,2010-03-10 10:00:00,BMFBOVESPA:GGBR4,16.03602839 +205514,2010-03-11 10:00:00,BMFBOVESPA:GGBR4,15.90210252 +205515,2010-03-12 10:00:00,BMFBOVESPA:GGBR4,15.79147024 +205516,2010-03-15 10:00:00,BMFBOVESPA:GGBR4,15.6866596 +205517,2010-03-16 10:00:00,BMFBOVESPA:GGBR4,16.11172439 +205518,2010-03-17 10:00:00,BMFBOVESPA:GGBR4,16.04767285 +205519,2010-03-18 10:00:00,BMFBOVESPA:GGBR4,16.06514188 +205520,2010-03-19 10:00:00,BMFBOVESPA:GGBR4,15.73906491 +205521,2010-03-22 10:00:00,BMFBOVESPA:GGBR4,15.53526587 +205522,2010-03-23 10:00:00,BMFBOVESPA:GGBR4,15.58184838 +205523,2010-03-24 10:00:00,BMFBOVESPA:GGBR4,15.3664037 +205524,2010-03-25 10:00:00,BMFBOVESPA:GGBR4,15.21501056 +205525,2010-03-26 10:00:00,BMFBOVESPA:GGBR4,15.69830406 +205526,2010-03-29 10:00:00,BMFBOVESPA:GGBR4,16.43197853 +205527,2010-03-30 10:00:00,BMFBOVESPA:GGBR4,16.62413137 +205528,2010-03-31 10:00:00,BMFBOVESPA:GGBR4,16.65324602 +205529,2010-04-01 10:00:00,BMFBOVESPA:GGBR4,17.24135074 +205530,2010-04-05 10:00:00,BMFBOVESPA:GGBR4,17.52666802 +205531,2010-04-06 10:00:00,BMFBOVESPA:GGBR4,17.89932807 +205532,2010-04-07 10:00:00,BMFBOVESPA:GGBR4,17.80616306 +205533,2010-04-08 10:00:00,BMFBOVESPA:GGBR4,18.26616589 +205534,2010-04-09 10:00:00,BMFBOVESPA:GGBR4,18.18464592 +205535,2010-04-12 10:00:00,BMFBOVESPA:GGBR4,17.83527654 +205536,2010-04-13 10:00:00,BMFBOVESPA:GGBR4,17.83527654 +205537,2010-04-14 10:00:00,BMFBOVESPA:GGBR4,17.9226199 +205538,2010-04-15 10:00:00,BMFBOVESPA:GGBR4,17.53831422 +205539,2010-04-16 10:00:00,BMFBOVESPA:GGBR4,17.2529952 +205540,2010-04-19 10:00:00,BMFBOVESPA:GGBR4,16.87451293 +205541,2010-04-20 10:00:00,BMFBOVESPA:GGBR4,16.7697017 +205542,2010-04-22 10:00:00,BMFBOVESPA:GGBR4,17.10742487 +205543,2010-04-23 10:00:00,BMFBOVESPA:GGBR4,17.54995868 +205544,2010-04-26 10:00:00,BMFBOVESPA:GGBR4,17.46843988 +205545,2010-04-27 10:00:00,BMFBOVESPA:GGBR4,16.54261257 +205546,2010-04-28 10:00:00,BMFBOVESPA:GGBR4,16.44944756 +205547,2010-04-29 10:00:00,BMFBOVESPA:GGBR4,16.65906942 +205548,2010-04-30 10:00:00,BMFBOVESPA:GGBR4,16.39121942 +205549,2010-05-03 10:00:00,BMFBOVESPA:GGBR4,16.10590157 +205550,2010-05-04 10:00:00,BMFBOVESPA:GGBR4,15.47121492 +205551,2010-05-05 10:00:00,BMFBOVESPA:GGBR4,15.62260807 +205552,2010-05-06 10:00:00,BMFBOVESPA:GGBR4,15.47121492 +205553,2010-05-07 10:00:00,BMFBOVESPA:GGBR4,15.04032674 +205554,2010-05-10 10:00:00,BMFBOVESPA:GGBR4,15.52362024 +205555,2010-05-11 10:00:00,BMFBOVESPA:GGBR4,15.17425087 +205556,2010-05-12 10:00:00,BMFBOVESPA:GGBR4,15.43045523 +205557,2010-05-13 10:00:00,BMFBOVESPA:GGBR4,15.27323927 +205558,2010-05-14 10:00:00,BMFBOVESPA:GGBR4,14.86564293 +205559,2010-05-17 10:00:00,BMFBOVESPA:GGBR4,14.46386822 +205560,2010-05-18 10:00:00,BMFBOVESPA:GGBR4,13.94897426 +205561,2010-05-19 10:00:00,BMFBOVESPA:GGBR4,13.75588862 +205562,2010-05-20 10:00:00,BMFBOVESPA:GGBR4,13.22929202 +205563,2010-05-21 10:00:00,BMFBOVESPA:GGBR4,13.84365482 +205564,2010-05-24 10:00:00,BMFBOVESPA:GGBR4,13.82025108 +205565,2010-05-25 10:00:00,BMFBOVESPA:GGBR4,13.65642027 +205566,2010-05-26 10:00:00,BMFBOVESPA:GGBR4,13.3814201 +205567,2010-05-27 10:00:00,BMFBOVESPA:GGBR4,14.10695399 +205568,2010-05-28 10:00:00,BMFBOVESPA:GGBR4,14.20642235 +205569,2010-05-31 10:00:00,BMFBOVESPA:GGBR4,14.54578498 +205570,2010-06-01 10:00:00,BMFBOVESPA:GGBR4,14.10695399 +205571,2010-06-02 10:00:00,BMFBOVESPA:GGBR4,14.46972036 +205572,2010-06-04 10:00:00,BMFBOVESPA:GGBR4,13.97237799 +205573,2010-06-07 10:00:00,BMFBOVESPA:GGBR4,13.55695191 +205574,2010-06-08 10:00:00,BMFBOVESPA:GGBR4,13.73833538 +205575,2010-06-09 10:00:00,BMFBOVESPA:GGBR4,13.67397409 +205576,2010-06-10 10:00:00,BMFBOVESPA:GGBR4,14.26493198 +205577,2010-06-11 10:00:00,BMFBOVESPA:GGBR4,14.55163606 +205578,2010-06-14 10:00:00,BMFBOVESPA:GGBR4,14.62184844 +205579,2010-06-15 10:00:00,BMFBOVESPA:GGBR4,14.89099869 +205580,2010-06-16 10:00:00,BMFBOVESPA:GGBR4,14.99631696 +205581,2010-06-17 10:00:00,BMFBOVESPA:GGBR4,14.76227434 +205582,2010-06-18 10:00:00,BMFBOVESPA:GGBR4,14.69206198 +205583,2010-06-21 10:00:00,BMFBOVESPA:GGBR4,14.8617427 +205584,2010-06-22 10:00:00,BMFBOVESPA:GGBR4,14.8090824 +205585,2010-06-23 10:00:00,BMFBOVESPA:GGBR4,14.91440242 +205586,2010-06-24 10:00:00,BMFBOVESPA:GGBR4,14.4872736 +205587,2010-06-25 10:00:00,BMFBOVESPA:GGBR4,14.62184844 +205588,2010-06-28 10:00:00,BMFBOVESPA:GGBR4,14.39950799 +205589,2010-06-29 10:00:00,BMFBOVESPA:GGBR4,13.83195207 +205590,2010-06-30 10:00:00,BMFBOVESPA:GGBR4,13.72663264 +205591,2010-07-01 10:00:00,BMFBOVESPA:GGBR4,13.74418647 +205592,2010-07-02 10:00:00,BMFBOVESPA:GGBR4,13.65056918 +205593,2010-07-05 10:00:00,BMFBOVESPA:GGBR4,13.3814201 +205594,2010-07-06 10:00:00,BMFBOVESPA:GGBR4,13.72663264 +205595,2010-07-07 10:00:00,BMFBOVESPA:GGBR4,13.9957829 +205596,2010-07-08 10:00:00,BMFBOVESPA:GGBR4,14.25323099 +205597,2010-07-12 10:00:00,BMFBOVESPA:GGBR4,14.06599644 +205598,2010-07-13 10:00:00,BMFBOVESPA:GGBR4,14.14791097 +205599,2010-07-14 10:00:00,BMFBOVESPA:GGBR4,13.9080167 +205600,2010-07-15 10:00:00,BMFBOVESPA:GGBR4,13.84365482 +205601,2010-07-16 10:00:00,BMFBOVESPA:GGBR4,13.41652599 +205602,2010-07-19 10:00:00,BMFBOVESPA:GGBR4,13.65056918 +205603,2010-07-20 10:00:00,BMFBOVESPA:GGBR4,14.18301745 +205604,2010-07-21 10:00:00,BMFBOVESPA:GGBR4,14.38780524 +205605,2010-07-22 10:00:00,BMFBOVESPA:GGBR4,14.81493406 +205606,2010-07-23 10:00:00,BMFBOVESPA:GGBR4,15.11919021 +205607,2010-07-26 10:00:00,BMFBOVESPA:GGBR4,15.01387078 +205608,2010-07-27 10:00:00,BMFBOVESPA:GGBR4,14.96121106 +205609,2010-07-28 10:00:00,BMFBOVESPA:GGBR4,15.01972186 +205610,2010-07-29 10:00:00,BMFBOVESPA:GGBR4,15.06067942 +205611,2010-07-30 10:00:00,BMFBOVESPA:GGBR4,14.77982758 +205612,2010-08-02 10:00:00,BMFBOVESPA:GGBR4,15.1250413 +205613,2010-08-03 10:00:00,BMFBOVESPA:GGBR4,15.41759529 +205614,2010-08-04 10:00:00,BMFBOVESPA:GGBR4,15.61653259 +205615,2010-08-05 10:00:00,BMFBOVESPA:GGBR4,15.67504338 +205616,2010-08-06 10:00:00,BMFBOVESPA:GGBR4,15.44685069 +205617,2010-08-09 10:00:00,BMFBOVESPA:GGBR4,15.44685069 +205618,2010-08-10 10:00:00,BMFBOVESPA:GGBR4,15.1250413 +205619,2010-08-11 10:00:00,BMFBOVESPA:GGBR4,14.46386869 +205620,2010-08-12 10:00:00,BMFBOVESPA:GGBR4,14.55163606 +205621,2010-08-13 10:00:00,BMFBOVESPA:GGBR4,14.39365632 +205622,2010-08-16 10:00:00,BMFBOVESPA:GGBR4,14.41120897 +205623,2010-08-17 10:00:00,BMFBOVESPA:GGBR4,14.67012693 +205624,2010-08-18 10:00:00,BMFBOVESPA:GGBR4,14.51712921 +205625,2010-08-19 10:00:00,BMFBOVESPA:GGBR4,14.1699421 +205626,2010-08-20 10:00:00,BMFBOVESPA:GGBR4,14.19936415 +205627,2010-08-23 10:00:00,BMFBOVESPA:GGBR4,14.01105927 +205628,2010-08-24 10:00:00,BMFBOVESPA:GGBR4,13.8286395 +205629,2010-08-25 10:00:00,BMFBOVESPA:GGBR4,13.79921746 +205630,2010-08-26 10:00:00,BMFBOVESPA:GGBR4,13.51675897 +205631,2010-08-27 10:00:00,BMFBOVESPA:GGBR4,14.06402061 +205632,2010-08-30 10:00:00,BMFBOVESPA:GGBR4,13.76979423 +205633,2010-08-31 10:00:00,BMFBOVESPA:GGBR4,13.74625671 +205634,2010-09-01 10:00:00,BMFBOVESPA:GGBR4,14.26997907 +205635,2010-09-02 10:00:00,BMFBOVESPA:GGBR4,14.16405757 +205636,2010-09-03 10:00:00,BMFBOVESPA:GGBR4,14.15817245 +205637,2010-09-06 10:00:00,BMFBOVESPA:GGBR4,14.31117075 +205638,2010-09-08 10:00:00,BMFBOVESPA:GGBR4,14.61716619 +205639,2010-09-09 10:00:00,BMFBOVESPA:GGBR4,14.54655127 +205640,2010-09-10 10:00:00,BMFBOVESPA:GGBR4,14.52301374 +205641,2010-09-13 10:00:00,BMFBOVESPA:GGBR4,14.65247335 +205642,2010-09-14 10:00:00,BMFBOVESPA:GGBR4,14.39355355 +205643,2010-09-15 10:00:00,BMFBOVESPA:GGBR4,14.53478338 +205644,2010-09-16 10:00:00,BMFBOVESPA:GGBR4,14.46416847 +205645,2010-09-17 10:00:00,BMFBOVESPA:GGBR4,14.21113379 +205646,2010-09-20 10:00:00,BMFBOVESPA:GGBR4,14.26997907 +205647,2010-09-21 10:00:00,BMFBOVESPA:GGBR4,14.23467249 +205648,2010-09-22 10:00:00,BMFBOVESPA:GGBR4,14.18171115 +205649,2010-09-23 10:00:00,BMFBOVESPA:GGBR4,13.95221399 +205650,2010-09-24 10:00:00,BMFBOVESPA:GGBR4,13.30491715 +205651,2010-09-27 10:00:00,BMFBOVESPA:GGBR4,13.47556786 +205652,2010-09-28 10:00:00,BMFBOVESPA:GGBR4,13.75802459 +205653,2010-09-29 10:00:00,BMFBOVESPA:GGBR4,13.44026069 +205654,2010-09-30 10:00:00,BMFBOVESPA:GGBR4,13.3578779 +205655,2010-10-01 10:00:00,BMFBOVESPA:GGBR4,13.40495412 +205656,2010-10-04 10:00:00,BMFBOVESPA:GGBR4,13.29903203 +205657,2010-10-05 10:00:00,BMFBOVESPA:GGBR4,13.26372546 +205658,2010-10-06 10:00:00,BMFBOVESPA:GGBR4,13.00480566 +205659,2010-10-07 10:00:00,BMFBOVESPA:GGBR4,12.8223859 +205660,2010-10-08 10:00:00,BMFBOVESPA:GGBR4,12.99892114 +205661,2010-10-11 10:00:00,BMFBOVESPA:GGBR4,13.04011282 +205662,2010-10-13 10:00:00,BMFBOVESPA:GGBR4,12.87534547 +205663,2010-10-14 10:00:00,BMFBOVESPA:GGBR4,12.75765551 +205664,2010-10-15 10:00:00,BMFBOVESPA:GGBR4,12.7988472 +205665,2010-10-18 09:00:00,BMFBOVESPA:GGBR4,12.73411681 +205666,2010-10-19 09:00:00,BMFBOVESPA:GGBR4,12.26923973 +205667,2010-10-20 09:00:00,BMFBOVESPA:GGBR4,12.23393316 +205668,2010-10-21 09:00:00,BMFBOVESPA:GGBR4,12.06328127 +205669,2010-10-22 09:00:00,BMFBOVESPA:GGBR4,12.12801166 +205670,2010-10-25 09:00:00,BMFBOVESPA:GGBR4,12.18097241 +205671,2010-10-26 09:00:00,BMFBOVESPA:GGBR4,12.16920277 +205672,2010-10-27 09:00:00,BMFBOVESPA:GGBR4,12.34573859 +205673,2010-10-28 09:00:00,BMFBOVESPA:GGBR4,12.7988472 +205674,2010-10-29 09:00:00,BMFBOVESPA:GGBR4,12.94596039 +205675,2010-11-01 09:00:00,BMFBOVESPA:GGBR4,13.09307357 +205676,2010-11-03 09:00:00,BMFBOVESPA:GGBR4,13.16957184 +205677,2010-11-04 09:00:00,BMFBOVESPA:GGBR4,13.42849164 +205678,2010-11-05 09:00:00,BMFBOVESPA:GGBR4,12.94596039 +205679,2010-11-08 09:00:00,BMFBOVESPA:GGBR4,13.36376125 +205680,2010-11-09 09:00:00,BMFBOVESPA:GGBR4,13.27549334 +205681,2010-11-10 09:00:00,BMFBOVESPA:GGBR4,13.58737388 +205682,2010-11-11 09:00:00,BMFBOVESPA:GGBR4,13.29903203 +205683,2010-11-12 09:00:00,BMFBOVESPA:GGBR4,13.15780396 +205684,2010-11-16 09:00:00,BMFBOVESPA:GGBR4,12.56935122 +205685,2010-11-17 09:00:00,BMFBOVESPA:GGBR4,12.68178842 +205686,2010-11-18 09:00:00,BMFBOVESPA:GGBR4,12.93033491 +205687,2010-11-19 09:00:00,BMFBOVESPA:GGBR4,12.78239058 +205688,2010-11-22 09:00:00,BMFBOVESPA:GGBR4,12.48058413 +205689,2010-11-23 09:00:00,BMFBOVESPA:GGBR4,12.1314355 +205690,2010-11-24 09:00:00,BMFBOVESPA:GGBR4,12.4865019 +205691,2010-11-25 09:00:00,BMFBOVESPA:GGBR4,12.17285991 +205692,2010-11-26 09:00:00,BMFBOVESPA:GGBR4,11.87697124 +205693,2010-11-29 09:00:00,BMFBOVESPA:GGBR4,11.59883589 +205694,2010-11-30 09:00:00,BMFBOVESPA:GGBR4,11.69352026 +205695,2010-12-01 09:00:00,BMFBOVESPA:GGBR4,12.1314355 +205696,2010-12-02 09:00:00,BMFBOVESPA:GGBR4,12.56935073 +205697,2010-12-03 09:00:00,BMFBOVESPA:GGBR4,12.48058413 +205698,2010-12-06 09:00:00,BMFBOVESPA:GGBR4,12.61669291 +205699,2010-12-07 09:00:00,BMFBOVESPA:GGBR4,12.95400541 +205700,2010-12-08 09:00:00,BMFBOVESPA:GGBR4,12.67587065 +205701,2010-12-09 09:00:00,BMFBOVESPA:GGBR4,12.95400541 +205702,2010-12-10 09:00:00,BMFBOVESPA:GGBR4,13.49844056 +205703,2010-12-13 09:00:00,BMFBOVESPA:GGBR4,13.90676752 +205704,2010-12-14 09:00:00,BMFBOVESPA:GGBR4,13.58129057 +205705,2010-12-15 09:00:00,BMFBOVESPA:GGBR4,13.39192065 +205706,2010-12-16 09:00:00,BMFBOVESPA:GGBR4,13.12562143 +205707,2010-12-17 09:00:00,BMFBOVESPA:GGBR4,13.45701675 +205708,2010-12-20 09:00:00,BMFBOVESPA:GGBR4,13.19071753 +205709,2010-12-21 09:00:00,BMFBOVESPA:GGBR4,13.78841146 +205710,2010-12-22 09:00:00,BMFBOVESPA:GGBR4,13.78841146 +205711,2010-12-23 09:00:00,BMFBOVESPA:GGBR4,13.69964545 +205712,2010-12-27 09:00:00,BMFBOVESPA:GGBR4,13.36825014 +205713,2010-12-28 09:00:00,BMFBOVESPA:GGBR4,13.06052593 +205714,2010-12-29 09:00:00,BMFBOVESPA:GGBR4,13.32090795 +205715,2010-12-30 09:00:00,BMFBOVESPA:GGBR4,13.36825014 +205716,2011-01-03 09:00:00,BMFBOVESPA:GGBR4,13.68780931 +205717,2011-01-04 09:00:00,BMFBOVESPA:GGBR4,14.0902179 +205718,2011-01-05 09:00:00,BMFBOVESPA:GGBR4,14.17306792 +205719,2011-01-06 09:00:00,BMFBOVESPA:GGBR4,14.22632788 +205720,2011-01-07 09:00:00,BMFBOVESPA:GGBR4,14.24999838 +205721,2011-01-10 09:00:00,BMFBOVESPA:GGBR4,14.05471186 +205722,2011-01-11 09:00:00,BMFBOVESPA:GGBR4,14.16715014 +205723,2011-01-12 09:00:00,BMFBOVESPA:GGBR4,14.63465366 +205724,2011-01-13 09:00:00,BMFBOVESPA:GGBR4,14.39202494 +205725,2011-01-14 09:00:00,BMFBOVESPA:GGBR4,14.32101225 +205726,2011-01-17 09:00:00,BMFBOVESPA:GGBR4,14.14939623 +205727,2011-01-18 09:00:00,BMFBOVESPA:GGBR4,14.16715014 +205728,2011-01-19 09:00:00,BMFBOVESPA:GGBR4,13.74106928 +205729,2011-01-20 09:00:00,BMFBOVESPA:GGBR4,13.46293452 +205730,2011-01-21 09:00:00,BMFBOVESPA:GGBR4,13.36233237 +205731,2011-01-24 09:00:00,BMFBOVESPA:GGBR4,13.31499018 +205732,2011-01-26 09:00:00,BMFBOVESPA:GGBR4,13.0664437 +205733,2011-01-27 09:00:00,BMFBOVESPA:GGBR4,12.89482886 +205734,2011-01-28 09:00:00,BMFBOVESPA:GGBR4,12.42732417 +205735,2011-01-31 09:00:00,BMFBOVESPA:GGBR4,12.63444624 +205736,2011-02-01 09:00:00,BMFBOVESPA:GGBR4,13.19663412 +205737,2011-02-02 09:00:00,BMFBOVESPA:GGBR4,13.16704584 +205738,2011-02-03 09:00:00,BMFBOVESPA:GGBR4,13.55170112 +205739,2011-02-04 09:00:00,BMFBOVESPA:GGBR4,13.25581245 +205740,2011-02-07 09:00:00,BMFBOVESPA:GGBR4,13.31499018 +205741,2011-02-08 09:00:00,BMFBOVESPA:GGBR4,13.42742846 +205742,2011-02-09 09:00:00,BMFBOVESPA:GGBR4,12.98951323 +205743,2011-02-10 09:00:00,BMFBOVESPA:GGBR4,13.40375678 +205744,2011-02-11 09:00:00,BMFBOVESPA:GGBR4,13.55170112 +205745,2011-02-14 09:00:00,BMFBOVESPA:GGBR4,13.65230327 +205746,2011-02-15 09:00:00,BMFBOVESPA:GGBR4,13.58129057 +205747,2011-02-16 09:00:00,BMFBOVESPA:GGBR4,13.80616538 +205748,2011-02-17 09:00:00,BMFBOVESPA:GGBR4,14.0014519 +205749,2011-02-18 09:00:00,BMFBOVESPA:GGBR4,14.2204101 +205750,2011-02-21 10:00:00,BMFBOVESPA:GGBR4,13.86534311 +205751,2011-02-22 10:00:00,BMFBOVESPA:GGBR4,13.5753728 +205752,2011-02-23 10:00:00,BMFBOVESPA:GGBR4,13.38008628 +205753,2011-02-24 10:00:00,BMFBOVESPA:GGBR4,13.0664437 +205754,2011-02-25 10:00:00,BMFBOVESPA:GGBR4,12.99542983 +205755,2011-02-28 10:00:00,BMFBOVESPA:GGBR4,13.01318373 +205756,2011-03-01 10:00:00,BMFBOVESPA:GGBR4,12.79422671 +205757,2011-03-02 10:00:00,BMFBOVESPA:GGBR4,12.87115718 +205758,2011-03-03 10:00:00,BMFBOVESPA:GGBR4,13.46293452 +205759,2011-03-04 10:00:00,BMFBOVESPA:GGBR4,13.22622358 +205760,2011-03-09 10:00:00,BMFBOVESPA:GGBR4,13.01910151 +205761,2011-03-10 10:00:00,BMFBOVESPA:GGBR4,12.72321284 +205762,2011-03-11 10:00:00,BMFBOVESPA:GGBR4,12.45099586 +205763,2011-03-14 10:00:00,BMFBOVESPA:GGBR4,12.91258159 +205764,2011-03-15 10:00:00,BMFBOVESPA:GGBR4,13.13214547 +205765,2011-03-16 10:00:00,BMFBOVESPA:GGBR4,12.71082552 +205766,2011-03-17 10:00:00,BMFBOVESPA:GGBR4,12.65741869 +205767,2011-03-18 10:00:00,BMFBOVESPA:GGBR4,12.63961582 +205768,2011-03-21 10:00:00,BMFBOVESPA:GGBR4,12.01653673 +205769,2011-03-22 10:00:00,BMFBOVESPA:GGBR4,11.95126112 +205770,2011-03-23 10:00:00,BMFBOVESPA:GGBR4,12.0343396 +205771,2011-03-24 10:00:00,BMFBOVESPA:GGBR4,11.98686686 +205772,2011-03-25 10:00:00,BMFBOVESPA:GGBR4,11.89785429 +205773,2011-03-28 10:00:00,BMFBOVESPA:GGBR4,11.86225033 +205774,2011-03-29 10:00:00,BMFBOVESPA:GGBR4,11.90378838 +205775,2011-03-30 10:00:00,BMFBOVESPA:GGBR4,11.86818442 +205776,2011-03-31 10:00:00,BMFBOVESPA:GGBR4,11.98093277 +205777,2011-04-01 10:00:00,BMFBOVESPA:GGBR4,11.89785429 +205778,2011-04-04 10:00:00,BMFBOVESPA:GGBR4,11.89192138 +205779,2011-04-05 10:00:00,BMFBOVESPA:GGBR4,11.79697472 +205780,2011-04-06 10:00:00,BMFBOVESPA:GGBR4,11.57147981 +205781,2011-04-07 10:00:00,BMFBOVESPA:GGBR4,11.82071168 +205782,2011-04-08 10:00:00,BMFBOVESPA:GGBR4,11.86818442 +205783,2011-04-11 10:00:00,BMFBOVESPA:GGBR4,11.92159125 +205784,2011-04-12 10:00:00,BMFBOVESPA:GGBR4,11.4943372 +205785,2011-04-13 10:00:00,BMFBOVESPA:GGBR4,11.22136837 +205786,2011-04-14 10:00:00,BMFBOVESPA:GGBR4,11.26290701 +205787,2011-04-15 10:00:00,BMFBOVESPA:GGBR4,11.39345764 +205788,2011-04-18 10:00:00,BMFBOVESPA:GGBR4,11.01367455 +205789,2011-04-19 10:00:00,BMFBOVESPA:GGBR4,11.01367455 +205790,2011-04-20 10:00:00,BMFBOVESPA:GGBR4,11.20949959 +205791,2011-04-25 10:00:00,BMFBOVESPA:GGBR4,11.13829108 +205792,2011-04-26 10:00:00,BMFBOVESPA:GGBR4,11.30444507 +205793,2011-04-27 10:00:00,BMFBOVESPA:GGBR4,11.14422577 +205794,2011-04-28 10:00:00,BMFBOVESPA:GGBR4,10.91872967 +205795,2011-04-29 10:00:00,BMFBOVESPA:GGBR4,11.21543428 +205796,2011-05-02 10:00:00,BMFBOVESPA:GGBR4,10.9721365 +205797,2011-05-03 10:00:00,BMFBOVESPA:GGBR4,10.62202506 +205798,2011-05-04 10:00:00,BMFBOVESPA:GGBR4,10.5152108 +205799,2011-05-05 10:00:00,BMFBOVESPA:GGBR4,10.05828689 +205800,2011-05-06 10:00:00,BMFBOVESPA:GGBR4,10.15916646 +205801,2011-05-09 10:00:00,BMFBOVESPA:GGBR4,10.15323237 +205802,2011-05-10 10:00:00,BMFBOVESPA:GGBR4,10.15916646 +205803,2011-05-11 10:00:00,BMFBOVESPA:GGBR4,10.02268115 +205804,2011-05-12 10:00:00,BMFBOVESPA:GGBR4,10.05828689 +205805,2011-05-13 10:00:00,BMFBOVESPA:GGBR4,9.90993458 +205806,2011-05-16 10:00:00,BMFBOVESPA:GGBR4,9.76158228 +205807,2011-05-17 10:00:00,BMFBOVESPA:GGBR4,9.89806581 +205808,2011-05-18 10:00:00,BMFBOVESPA:GGBR4,9.83872489 +205809,2011-05-19 10:00:00,BMFBOVESPA:GGBR4,9.83279079 +205810,2011-05-20 10:00:00,BMFBOVESPA:GGBR4,9.73750032 +205811,2011-05-23 10:00:00,BMFBOVESPA:GGBR4,9.77918992 +205812,2011-05-24 10:00:00,BMFBOVESPA:GGBR4,9.94594893 +205813,2011-05-25 10:00:00,BMFBOVESPA:GGBR4,10.16035142 +205814,2011-05-26 10:00:00,BMFBOVESPA:GGBR4,10.17226333 +205815,2011-05-27 10:00:00,BMFBOVESPA:GGBR4,10.21395294 +205816,2011-05-30 10:00:00,BMFBOVESPA:GGBR4,10.14248564 +205817,2011-05-31 10:00:00,BMFBOVESPA:GGBR4,10.30924286 +205818,2011-06-01 10:00:00,BMFBOVESPA:GGBR4,10.01145998 +205819,2011-06-02 10:00:00,BMFBOVESPA:GGBR4,10.04719511 +205820,2011-06-03 10:00:00,BMFBOVESPA:GGBR4,10.00550432 +205821,2011-06-06 10:00:00,BMFBOVESPA:GGBR4,9.725589 +205822,2011-06-07 10:00:00,BMFBOVESPA:GGBR4,9.85065841 +205823,2011-06-08 10:00:00,BMFBOVESPA:GGBR4,9.74941223 +205824,2011-06-09 10:00:00,BMFBOVESPA:GGBR4,9.90425814 +205825,2011-06-10 10:00:00,BMFBOVESPA:GGBR4,9.73750032 +205826,2011-06-13 10:00:00,BMFBOVESPA:GGBR4,9.63029848 +205827,2011-06-14 10:00:00,BMFBOVESPA:GGBR4,9.70772143 +205828,2011-06-15 10:00:00,BMFBOVESPA:GGBR4,9.64816605 +205829,2011-06-16 10:00:00,BMFBOVESPA:GGBR4,9.49331836 +205830,2011-06-17 10:00:00,BMFBOVESPA:GGBR4,9.35038257 +205831,2011-06-20 10:00:00,BMFBOVESPA:GGBR4,9.29082599 +205832,2011-06-21 10:00:00,BMFBOVESPA:GGBR4,9.30273731 +205833,2011-06-22 10:00:00,BMFBOVESPA:GGBR4,9.27295902 +205834,2011-06-24 10:00:00,BMFBOVESPA:GGBR4,9.18362415 +205835,2011-06-27 10:00:00,BMFBOVESPA:GGBR4,9.1776685 +205836,2011-06-28 10:00:00,BMFBOVESPA:GGBR4,9.34442691 +205837,2011-06-29 10:00:00,BMFBOVESPA:GGBR4,9.63625414 +205838,2011-06-30 10:00:00,BMFBOVESPA:GGBR4,9.70772143 +205839,2011-07-01 10:00:00,BMFBOVESPA:GGBR4,9.93999327 +205840,2011-07-04 10:00:00,BMFBOVESPA:GGBR4,10.19608656 +205841,2011-07-05 10:00:00,BMFBOVESPA:GGBR4,9.96381531 +205842,2011-07-06 10:00:00,BMFBOVESPA:GGBR4,9.91021379 +205843,2011-07-07 10:00:00,BMFBOVESPA:GGBR4,9.88639177 +205844,2011-07-08 10:00:00,BMFBOVESPA:GGBR4,9.73154466 +205845,2011-07-11 10:00:00,BMFBOVESPA:GGBR4,9.48140704 +205846,2011-07-12 10:00:00,BMFBOVESPA:GGBR4,9.15980152 +205847,2011-07-13 10:00:00,BMFBOVESPA:GGBR4,9.17171284 +205848,2011-07-14 10:00:00,BMFBOVESPA:GGBR4,8.9930431 +205849,2011-07-15 10:00:00,BMFBOVESPA:GGBR4,8.70717154 +205850,2011-07-18 10:00:00,BMFBOVESPA:GGBR4,8.57614707 +205851,2011-07-19 10:00:00,BMFBOVESPA:GGBR4,8.57019141 +205852,2011-07-20 10:00:00,BMFBOVESPA:GGBR4,8.54636878 +205853,2011-07-21 10:00:00,BMFBOVESPA:GGBR4,8.89179693 +205854,2011-07-22 10:00:00,BMFBOVESPA:GGBR4,8.74290549 +205855,2011-07-25 10:00:00,BMFBOVESPA:GGBR4,8.60592536 +205856,2011-07-26 10:00:00,BMFBOVESPA:GGBR4,8.33792077 +205857,2011-07-27 10:00:00,BMFBOVESPA:GGBR4,8.39152169 +205858,2011-07-28 10:00:00,BMFBOVESPA:GGBR4,8.47490089 +205859,2011-07-29 10:00:00,BMFBOVESPA:GGBR4,8.34983208 +205860,2011-08-01 10:00:00,BMFBOVESPA:GGBR4,8.3319651 +205861,2011-08-02 10:00:00,BMFBOVESPA:GGBR4,7.9805813 +205862,2011-08-03 10:00:00,BMFBOVESPA:GGBR4,7.84360118 +205863,2011-08-04 10:00:00,BMFBOVESPA:GGBR4,7.26590238 +205864,2011-08-05 10:00:00,BMFBOVESPA:GGBR4,7.33141462 +205865,2011-08-08 10:00:00,BMFBOVESPA:GGBR4,6.53931214 +205866,2011-08-09 10:00:00,BMFBOVESPA:GGBR4,6.74776016 +205867,2011-08-10 10:00:00,BMFBOVESPA:GGBR4,6.78944976 +205868,2011-08-11 10:00:00,BMFBOVESPA:GGBR4,7.49221737 +205869,2011-08-12 10:00:00,BMFBOVESPA:GGBR4,7.84955683 +205870,2011-08-15 10:00:00,BMFBOVESPA:GGBR4,7.95080301 +205871,2011-08-16 10:00:00,BMFBOVESPA:GGBR4,7.64500633 +205872,2011-08-17 10:00:00,BMFBOVESPA:GGBR4,7.82488884 +205873,2011-08-18 10:00:00,BMFBOVESPA:GGBR4,7.55506508 +205874,2011-08-19 10:00:00,BMFBOVESPA:GGBR4,7.53707683 +205875,2011-08-22 10:00:00,BMFBOVESPA:GGBR4,7.61502592 +205876,2011-08-23 10:00:00,BMFBOVESPA:GGBR4,8.07072825 +205877,2011-08-24 10:00:00,BMFBOVESPA:GGBR4,8.00477133 +205878,2011-08-25 10:00:00,BMFBOVESPA:GGBR4,7.75893192 +205879,2011-08-26 10:00:00,BMFBOVESPA:GGBR4,7.88484967 +205880,2011-08-29 10:00:00,BMFBOVESPA:GGBR4,8.12469301 +205881,2011-08-30 10:00:00,BMFBOVESPA:GGBR4,8.13668517 +205882,2011-08-31 10:00:00,BMFBOVESPA:GGBR4,8.15467343 +205883,2011-09-01 10:00:00,BMFBOVESPA:GGBR4,8.19664601 +205884,2011-09-02 10:00:00,BMFBOVESPA:GGBR4,8.03475176 +205885,2011-09-05 10:00:00,BMFBOVESPA:GGBR4,7.85486925 +205886,2011-09-06 10:00:00,BMFBOVESPA:GGBR4,8.08871651 +205887,2011-09-08 10:00:00,BMFBOVESPA:GGBR4,8.46047368 +205888,2011-09-09 10:00:00,BMFBOVESPA:GGBR4,8.36453634 +205889,2011-09-12 10:00:00,BMFBOVESPA:GGBR4,8.27459509 +205890,2011-09-13 10:00:00,BMFBOVESPA:GGBR4,8.28658725 +205891,2011-09-14 10:00:00,BMFBOVESPA:GGBR4,8.61037576 +205892,2011-09-15 10:00:00,BMFBOVESPA:GGBR4,8.6703366 +205893,2011-09-16 10:00:00,BMFBOVESPA:GGBR4,8.84422301 +205894,2011-09-19 10:00:00,BMFBOVESPA:GGBR4,9.02410552 +205895,2011-09-20 10:00:00,BMFBOVESPA:GGBR4,8.70631309 +205896,2011-09-21 10:00:00,BMFBOVESPA:GGBR4,8.70631309 +205897,2011-09-22 10:00:00,BMFBOVESPA:GGBR4,8.36453634 +205898,2011-09-23 10:00:00,BMFBOVESPA:GGBR4,8.29857943 +205899,2011-09-26 10:00:00,BMFBOVESPA:GGBR4,8.60437968 +205900,2011-09-27 10:00:00,BMFBOVESPA:GGBR4,8.54441884 +205901,2011-09-28 10:00:00,BMFBOVESPA:GGBR4,8.32256376 +205902,2011-09-29 10:00:00,BMFBOVESPA:GGBR4,8.19664601 +205903,2011-09-30 10:00:00,BMFBOVESPA:GGBR4,8.00477133 +205904,2011-10-03 10:00:00,BMFBOVESPA:GGBR4,7.71096325 +205905,2011-10-04 10:00:00,BMFBOVESPA:GGBR4,7.67498675 +205906,2011-10-05 10:00:00,BMFBOVESPA:GGBR4,7.63301417 +205907,2011-10-06 10:00:00,BMFBOVESPA:GGBR4,7.87885359 +205908,2011-10-07 10:00:00,BMFBOVESPA:GGBR4,7.70496717 +205909,2011-10-10 10:00:00,BMFBOVESPA:GGBR4,8.08272043 +205910,2011-10-11 10:00:00,BMFBOVESPA:GGBR4,8.30457551 +205911,2011-10-13 10:00:00,BMFBOVESPA:GGBR4,8.37053243 +205912,2011-10-14 10:00:00,BMFBOVESPA:GGBR4,8.4544776 +205913,2011-10-17 09:00:00,BMFBOVESPA:GGBR4,8.07672434 +205914,2011-10-18 09:00:00,BMFBOVESPA:GGBR4,8.32855984 +205915,2011-10-19 09:00:00,BMFBOVESPA:GGBR4,8.17266167 +205916,2011-10-20 09:00:00,BMFBOVESPA:GGBR4,7.94481051 +205917,2011-10-21 09:00:00,BMFBOVESPA:GGBR4,8.24461468 +205918,2011-10-24 09:00:00,BMFBOVESPA:GGBR4,8.58039534 +205919,2011-10-25 09:00:00,BMFBOVESPA:GGBR4,8.40051284 +205920,2011-10-26 09:00:00,BMFBOVESPA:GGBR4,8.57439926 +205921,2011-10-27 09:00:00,BMFBOVESPA:GGBR4,9.22797236 +205922,2011-10-28 09:00:00,BMFBOVESPA:GGBR4,9.41385094 +205923,2011-10-31 09:00:00,BMFBOVESPA:GGBR4,9.26394885 +205924,2011-11-01 09:00:00,BMFBOVESPA:GGBR4,9.0660781 +205925,2011-11-03 09:00:00,BMFBOVESPA:GGBR4,9.23396844 +205926,2011-11-04 09:00:00,BMFBOVESPA:GGBR4,9.37187836 +205927,2011-11-07 09:00:00,BMFBOVESPA:GGBR4,9.41385094 +205928,2011-11-08 09:00:00,BMFBOVESPA:GGBR4,9.3538901 +205929,2011-11-09 09:00:00,BMFBOVESPA:GGBR4,9.11404677 +205930,2011-11-10 09:00:00,BMFBOVESPA:GGBR4,9.0660781 +205931,2011-11-11 09:00:00,BMFBOVESPA:GGBR4,9.29992536 +205932,2011-11-14 09:00:00,BMFBOVESPA:GGBR4,9.08406635 +205933,2011-11-16 09:00:00,BMFBOVESPA:GGBR4,9.07807026 +205934,2011-11-17 09:00:00,BMFBOVESPA:GGBR4,8.66434051 +205935,2011-11-18 09:00:00,BMFBOVESPA:GGBR4,8.53842276 +205936,2011-11-21 09:00:00,BMFBOVESPA:GGBR4,8.33455592 +205937,2011-11-22 09:00:00,BMFBOVESPA:GGBR4,8.33455513 +205938,2011-11-23 09:00:00,BMFBOVESPA:GGBR4,8.17729937 +205939,2011-11-24 09:00:00,BMFBOVESPA:GGBR4,8.0865749 +205940,2011-11-25 09:00:00,BMFBOVESPA:GGBR4,8.00794701 +205941,2011-11-28 09:00:00,BMFBOVESPA:GGBR4,8.16520278 +205942,2011-11-29 09:00:00,BMFBOVESPA:GGBR4,7.83254637 +205943,2011-11-30 09:00:00,BMFBOVESPA:GGBR4,8.16520278 +205944,2011-12-01 09:00:00,BMFBOVESPA:GGBR4,8.37689322 +205945,2011-12-02 09:00:00,BMFBOVESPA:GGBR4,8.37084492 +205946,2011-12-05 09:00:00,BMFBOVESPA:GGBR4,8.63092175 +205947,2011-12-06 09:00:00,BMFBOVESPA:GGBR4,8.8063224 +205948,2011-12-07 09:00:00,BMFBOVESPA:GGBR4,8.72164623 +205949,2011-12-08 09:00:00,BMFBOVESPA:GGBR4,8.49181089 +205950,2011-12-09 09:00:00,BMFBOVESPA:GGBR4,8.48576259 +205951,2011-12-12 09:00:00,BMFBOVESPA:GGBR4,8.34665173 +205952,2011-12-13 09:00:00,BMFBOVESPA:GGBR4,8.47366599 +205953,2011-12-14 09:00:00,BMFBOVESPA:GGBR4,8.37084492 +205954,2011-12-15 09:00:00,BMFBOVESPA:GGBR4,8.34060343 +205955,2011-12-16 09:00:00,BMFBOVESPA:GGBR4,8.37689322 +205956,2011-12-19 09:00:00,BMFBOVESPA:GGBR4,8.10471979 +205957,2011-12-20 09:00:00,BMFBOVESPA:GGBR4,8.4373762 +205958,2011-12-21 09:00:00,BMFBOVESPA:GGBR4,8.4434245 +205959,2011-12-22 09:00:00,BMFBOVESPA:GGBR4,8.70954963 +205960,2011-12-23 09:00:00,BMFBOVESPA:GGBR4,8.84261219 +205961,2011-12-26 09:00:00,BMFBOVESPA:GGBR4,8.7942258 +205962,2011-12-27 09:00:00,BMFBOVESPA:GGBR4,8.96357816 +205963,2011-12-28 09:00:00,BMFBOVESPA:GGBR4,8.64301835 +205964,2011-12-29 09:00:00,BMFBOVESPA:GGBR4,8.77003261 +205965,2012-01-02 09:00:00,BMFBOVESPA:GGBR4,8.8305156 +205966,2012-01-03 09:00:00,BMFBOVESPA:GGBR4,9.163172 +205967,2012-01-04 09:00:00,BMFBOVESPA:GGBR4,9.31437946 +205968,2012-01-05 09:00:00,BMFBOVESPA:GGBR4,9.46558692 +205969,2012-01-06 09:00:00,BMFBOVESPA:GGBR4,9.5563114 +205970,2012-01-09 09:00:00,BMFBOVESPA:GGBR4,9.52606991 +205971,2012-01-10 09:00:00,BMFBOVESPA:GGBR4,9.88291951 +205972,2012-01-11 09:00:00,BMFBOVESPA:GGBR4,10.00993317 +205973,2012-01-12 09:00:00,BMFBOVESPA:GGBR4,10.08856165 +205974,2012-01-13 09:00:00,BMFBOVESPA:GGBR4,9.9192093 +205975,2012-01-16 09:00:00,BMFBOVESPA:GGBR4,10.07041675 +205976,2012-01-17 09:00:00,BMFBOVESPA:GGBR4,10.14904524 +205977,2012-01-18 09:00:00,BMFBOVESPA:GGBR4,10.22162422 +205978,2012-01-19 09:00:00,BMFBOVESPA:GGBR4,10.00993317 +205979,2012-01-20 09:00:00,BMFBOVESPA:GGBR4,10.12485144 +205980,2012-01-23 09:00:00,BMFBOVESPA:GGBR4,10.07041675 +205981,2012-01-24 09:00:00,BMFBOVESPA:GGBR4,9.96154678 +205982,2012-01-26 09:00:00,BMFBOVESPA:GGBR4,10.19138272 +205983,2012-01-27 09:00:00,BMFBOVESPA:GGBR4,10.19743162 +205984,2012-01-30 09:00:00,BMFBOVESPA:GGBR4,10.12485144 +205985,2012-01-31 09:00:00,BMFBOVESPA:GGBR4,10.07041675 +205986,2012-02-01 09:00:00,BMFBOVESPA:GGBR4,10.52403913 +205987,2012-02-02 09:00:00,BMFBOVESPA:GGBR4,10.67524659 +205988,2012-02-03 09:00:00,BMFBOVESPA:GGBR4,10.98370981 +205989,2012-02-06 09:00:00,BMFBOVESPA:GGBR4,11.0079036 +205990,2012-02-07 09:00:00,BMFBOVESPA:GGBR4,11.06838538 +205991,2012-02-08 09:00:00,BMFBOVESPA:GGBR4,11.0381445 +205992,2012-02-09 09:00:00,BMFBOVESPA:GGBR4,11.09862748 +205993,2012-02-10 09:00:00,BMFBOVESPA:GGBR4,10.6450051 +205994,2012-02-13 09:00:00,BMFBOVESPA:GGBR4,10.79621256 +205995,2012-02-14 09:00:00,BMFBOVESPA:GGBR4,10.49379764 +205996,2012-02-15 09:00:00,BMFBOVESPA:GGBR4,10.40307377 +205997,2012-02-16 09:00:00,BMFBOVESPA:GGBR4,10.48774934 +205998,2012-02-17 09:00:00,BMFBOVESPA:GGBR4,10.71758407 +205999,2012-02-22 09:00:00,BMFBOVESPA:GGBR4,10.72968128 +206000,2012-02-23 09:00:00,BMFBOVESPA:GGBR4,10.65105401 +206001,2012-02-24 09:00:00,BMFBOVESPA:GGBR4,10.75387507 +206002,2012-02-27 10:00:00,BMFBOVESPA:GGBR4,10.57242552 +206003,2012-02-28 10:00:00,BMFBOVESPA:GGBR4,10.71825526 +206004,2012-02-29 10:00:00,BMFBOVESPA:GGBR4,10.90661585 +206005,2012-03-01 10:00:00,BMFBOVESPA:GGBR4,11.03421352 +206006,2012-03-02 10:00:00,BMFBOVESPA:GGBR4,11.15573631 +206007,2012-03-05 10:00:00,BMFBOVESPA:GGBR4,10.96130082 +206008,2012-03-06 10:00:00,BMFBOVESPA:GGBR4,10.42660264 +206009,2012-03-07 10:00:00,BMFBOVESPA:GGBR4,10.39014599 +206010,2012-03-08 10:00:00,BMFBOVESPA:GGBR4,10.57242925 +206011,2012-03-09 10:00:00,BMFBOVESPA:GGBR4,10.85193087 +206012,2012-03-12 10:00:00,BMFBOVESPA:GGBR4,10.85800697 +206013,2012-03-13 10:00:00,BMFBOVESPA:GGBR4,11.42308388 +206014,2012-03-14 10:00:00,BMFBOVESPA:GGBR4,11.61752057 +206015,2012-03-15 10:00:00,BMFBOVESPA:GGBR4,11.62359547 +206016,2012-03-16 10:00:00,BMFBOVESPA:GGBR4,11.64790051 +206017,2012-03-19 10:00:00,BMFBOVESPA:GGBR4,11.63574829 +206018,2012-03-20 10:00:00,BMFBOVESPA:GGBR4,11.38055172 +206019,2012-03-21 10:00:00,BMFBOVESPA:GGBR4,11.228649 +206020,2012-03-22 10:00:00,BMFBOVESPA:GGBR4,10.88838691 +206021,2012-03-23 10:00:00,BMFBOVESPA:GGBR4,11.28333398 +206022,2012-03-26 10:00:00,BMFBOVESPA:GGBR4,11.42308388 +206023,2012-03-27 10:00:00,BMFBOVESPA:GGBR4,11.16181241 +206024,2012-03-28 10:00:00,BMFBOVESPA:GGBR4,10.803322 +206025,2012-03-29 10:00:00,BMFBOVESPA:GGBR4,10.8823108 +206026,2012-03-30 10:00:00,BMFBOVESPA:GGBR4,10.6088853 +206027,2012-04-02 10:00:00,BMFBOVESPA:GGBR4,10.96737572 +206028,2012-04-03 10:00:00,BMFBOVESPA:GGBR4,10.7425603 +206029,2012-04-04 10:00:00,BMFBOVESPA:GGBR4,10.48128763 +206030,2012-04-05 10:00:00,BMFBOVESPA:GGBR4,10.52989649 +206031,2012-04-09 10:00:00,BMFBOVESPA:GGBR4,10.37191767 +206032,2012-04-10 10:00:00,BMFBOVESPA:GGBR4,10.22609106 +206033,2012-04-11 10:00:00,BMFBOVESPA:GGBR4,10.25647099 +206034,2012-04-12 10:00:00,BMFBOVESPA:GGBR4,10.68179922 +206035,2012-04-13 10:00:00,BMFBOVESPA:GGBR4,10.56027643 +206036,2012-04-16 10:00:00,BMFBOVESPA:GGBR4,10.47521152 +206037,2012-04-17 10:00:00,BMFBOVESPA:GGBR4,10.63319034 +206038,2012-04-18 10:00:00,BMFBOVESPA:GGBR4,11.0220607 +206039,2012-04-19 10:00:00,BMFBOVESPA:GGBR4,10.83370193 +206040,2012-04-20 10:00:00,BMFBOVESPA:GGBR4,10.87623469 +206041,2012-04-23 10:00:00,BMFBOVESPA:GGBR4,10.5359726 +206042,2012-04-24 10:00:00,BMFBOVESPA:GGBR4,10.7425603 +206043,2012-04-25 10:00:00,BMFBOVESPA:GGBR4,10.815473 +206044,2012-04-26 10:00:00,BMFBOVESPA:GGBR4,10.93699578 +206045,2012-04-27 10:00:00,BMFBOVESPA:GGBR4,10.815473 +206046,2012-04-30 10:00:00,BMFBOVESPA:GGBR4,10.88838691 +206047,2012-05-02 10:00:00,BMFBOVESPA:GGBR4,10.82154911 +206048,2012-05-03 10:00:00,BMFBOVESPA:GGBR4,10.55420154 +206049,2012-05-04 10:00:00,BMFBOVESPA:GGBR4,9.98912342 +206050,2012-05-07 10:00:00,BMFBOVESPA:GGBR4,10.0438084 +206051,2012-05-08 10:00:00,BMFBOVESPA:GGBR4,9.72177403 +206052,2012-05-09 10:00:00,BMFBOVESPA:GGBR4,9.77645901 +206053,2012-05-10 10:00:00,BMFBOVESPA:GGBR4,10.01342725 +206054,2012-05-11 10:00:00,BMFBOVESPA:GGBR4,10.09241727 +206055,2012-05-14 10:00:00,BMFBOVESPA:GGBR4,9.87288108 +206056,2012-05-15 10:00:00,BMFBOVESPA:GGBR4,9.66554388 +206057,2012-05-16 10:00:00,BMFBOVESPA:GGBR4,9.66554388 +206058,2012-05-17 10:00:00,BMFBOVESPA:GGBR4,9.45210915 +206059,2012-05-18 10:00:00,BMFBOVESPA:GGBR4,9.4947961 +206060,2012-05-21 10:00:00,BMFBOVESPA:GGBR4,10.24486608 +206061,2012-05-22 10:00:00,BMFBOVESPA:GGBR4,10.0375295 +206062,2012-05-23 10:00:00,BMFBOVESPA:GGBR4,9.95825435 +206063,2012-05-24 10:00:00,BMFBOVESPA:GGBR4,9.7570159 +206064,2012-05-25 10:00:00,BMFBOVESPA:GGBR4,9.84848793 +206065,2012-05-28 10:00:00,BMFBOVESPA:GGBR4,9.97045062 +206066,2012-05-29 10:00:00,BMFBOVESPA:GGBR4,9.92776429 +206067,2012-05-30 10:00:00,BMFBOVESPA:GGBR4,9.80580098 +206068,2012-05-31 10:00:00,BMFBOVESPA:GGBR4,9.67164201 +206069,2012-06-01 10:00:00,BMFBOVESPA:GGBR4,9.59236626 +206070,2012-06-04 10:00:00,BMFBOVESPA:GGBR4,9.84848793 +206071,2012-06-05 10:00:00,BMFBOVESPA:GGBR4,9.72652522 +206072,2012-06-06 10:00:00,BMFBOVESPA:GGBR4,10.29365117 +206073,2012-06-08 10:00:00,BMFBOVESPA:GGBR4,10.24486608 +206074,2012-06-11 10:00:00,BMFBOVESPA:GGBR4,10.18388595 +206075,2012-06-12 10:00:00,BMFBOVESPA:GGBR4,10.5253809 +206076,2012-06-13 10:00:00,BMFBOVESPA:GGBR4,10.62904919 +206077,2012-06-14 10:00:00,BMFBOVESPA:GGBR4,10.67783428 +206078,2012-06-15 10:00:00,BMFBOVESPA:GGBR4,10.91566154 +206079,2012-06-18 10:00:00,BMFBOVESPA:GGBR4,10.78150257 +206080,2012-06-19 10:00:00,BMFBOVESPA:GGBR4,10.95224974 +206081,2012-06-20 10:00:00,BMFBOVESPA:GGBR4,10.67173614 +206082,2012-06-21 10:00:00,BMFBOVESPA:GGBR4,10.28755425 +206083,2012-06-22 10:00:00,BMFBOVESPA:GGBR4,10.0863158 +206084,2012-06-25 10:00:00,BMFBOVESPA:GGBR4,9.93386242 +206085,2012-06-26 10:00:00,BMFBOVESPA:GGBR4,9.90337114 +206086,2012-06-27 10:00:00,BMFBOVESPA:GGBR4,10.04362763 +206087,2012-06-28 10:00:00,BMFBOVESPA:GGBR4,10.00703944 +206088,2012-06-29 10:00:00,BMFBOVESPA:GGBR4,10.79369945 +206089,2012-07-02 10:00:00,BMFBOVESPA:GGBR4,10.81809138 +206090,2012-07-03 10:00:00,BMFBOVESPA:GGBR4,10.79369945 +206091,2012-07-04 10:00:00,BMFBOVESPA:GGBR4,10.75710942 +206092,2012-07-05 10:00:00,BMFBOVESPA:GGBR4,11.05591803 +206093,2012-07-06 10:00:00,BMFBOVESPA:GGBR4,10.7693063 +206094,2012-07-10 10:00:00,BMFBOVESPA:GGBR4,10.44610454 +206095,2012-07-11 10:00:00,BMFBOVESPA:GGBR4,10.38512441 +206096,2012-07-12 10:00:00,BMFBOVESPA:GGBR4,10.42781074 +206097,2012-07-13 10:00:00,BMFBOVESPA:GGBR4,10.64734299 +206098,2012-07-16 10:00:00,BMFBOVESPA:GGBR4,10.33633933 +206099,2012-07-17 10:00:00,BMFBOVESPA:GGBR4,10.58026412 +206100,2012-07-18 10:00:00,BMFBOVESPA:GGBR4,10.94615283 +206101,2012-07-19 10:00:00,BMFBOVESPA:GGBR4,11.09250806 +206102,2012-07-20 10:00:00,BMFBOVESPA:GGBR4,10.7693063 +206103,2012-07-23 10:00:00,BMFBOVESPA:GGBR4,10.56196972 +206104,2012-07-24 10:00:00,BMFBOVESPA:GGBR4,10.37292753 +206105,2012-07-25 10:00:00,BMFBOVESPA:GGBR4,10.18388595 +206106,2012-07-26 10:00:00,BMFBOVESPA:GGBR4,10.54977283 +206107,2012-07-27 10:00:00,BMFBOVESPA:GGBR4,11.14739128 +206108,2012-07-30 10:00:00,BMFBOVESPA:GGBR4,11.33033471 +206109,2012-07-31 10:00:00,BMFBOVESPA:GGBR4,11.35472786 +206110,2012-08-01 10:00:00,BMFBOVESPA:GGBR4,10.9949379 +206111,2012-08-02 10:00:00,BMFBOVESPA:GGBR4,11.17788134 +206112,2012-08-03 10:00:00,BMFBOVESPA:GGBR4,11.52547503 +206113,2012-08-06 10:00:00,BMFBOVESPA:GGBR4,11.83038178 +206114,2012-08-07 10:00:00,BMFBOVESPA:GGBR4,11.50718124 +206115,2012-08-08 10:00:00,BMFBOVESPA:GGBR4,11.87916686 +206116,2012-08-09 10:00:00,BMFBOVESPA:GGBR4,11.65353647 +206117,2012-08-10 10:00:00,BMFBOVESPA:GGBR4,12.01332643 +206118,2012-08-13 10:00:00,BMFBOVESPA:GGBR4,12.12309165 +206119,2012-08-14 10:00:00,BMFBOVESPA:GGBR4,12.08020875 +206120,2012-08-15 10:00:00,BMFBOVESPA:GGBR4,12.16597211 +206121,2012-08-16 10:00:00,BMFBOVESPA:GGBR4,12.49676831 +206122,2012-08-17 10:00:00,BMFBOVESPA:GGBR4,12.45388724 +206123,2012-08-20 10:00:00,BMFBOVESPA:GGBR4,12.17822262 +206124,2012-08-21 10:00:00,BMFBOVESPA:GGBR4,12.00669896 +206125,2012-08-22 10:00:00,BMFBOVESPA:GGBR4,11.99444723 +206126,2012-08-23 10:00:00,BMFBOVESPA:GGBR4,11.62689522 +206127,2012-08-24 10:00:00,BMFBOVESPA:GGBR4,11.51050436 +206128,2012-08-27 10:00:00,BMFBOVESPA:GGBR4,11.30834953 +206129,2012-08-28 10:00:00,BMFBOVESPA:GGBR4,11.41248926 +206130,2012-08-29 10:00:00,BMFBOVESPA:GGBR4,11.08169307 +206131,2012-08-30 10:00:00,BMFBOVESPA:GGBR4,11.17358107 +206132,2012-08-31 10:00:00,BMFBOVESPA:GGBR4,10.99593155 +206133,2012-09-03 10:00:00,BMFBOVESPA:GGBR4,10.84890952 +206134,2012-09-04 10:00:00,BMFBOVESPA:GGBR4,10.91629467 +206135,2012-09-05 10:00:00,BMFBOVESPA:GGBR4,11.19808515 +206136,2012-09-06 10:00:00,BMFBOVESPA:GGBR4,11.80454536 +206137,2012-09-10 10:00:00,BMFBOVESPA:GGBR4,11.7616649 +206138,2012-09-11 10:00:00,BMFBOVESPA:GGBR4,11.93931443 +206139,2012-09-12 10:00:00,BMFBOVESPA:GGBR4,12.12309104 +206140,2012-09-13 10:00:00,BMFBOVESPA:GGBR4,12.63766263 +206141,2012-09-14 10:00:00,BMFBOVESPA:GGBR4,12.68666957 +206142,2012-09-17 10:00:00,BMFBOVESPA:GGBR4,12.61928565 +206143,2012-09-18 10:00:00,BMFBOVESPA:GGBR4,12.50289417 +206144,2012-09-19 10:00:00,BMFBOVESPA:GGBR4,12.38650209 +206145,2012-09-20 10:00:00,BMFBOVESPA:GGBR4,12.37425158 +206146,2012-09-21 10:00:00,BMFBOVESPA:GGBR4,12.33749515 +206147,2012-09-24 10:00:00,BMFBOVESPA:GGBR4,12.52127239 +206148,2012-09-25 10:00:00,BMFBOVESPA:GGBR4,12.01895131 +206149,2012-09-26 10:00:00,BMFBOVESPA:GGBR4,12.21497904 +206150,2012-09-27 10:00:00,BMFBOVESPA:GGBR4,11.95769202 +206151,2012-09-28 10:00:00,BMFBOVESPA:GGBR4,11.81067183 +206152,2012-10-01 10:00:00,BMFBOVESPA:GGBR4,11.87805514 +206153,2012-10-02 10:00:00,BMFBOVESPA:GGBR4,11.73103495 +206154,2012-10-03 10:00:00,BMFBOVESPA:GGBR4,11.66977567 +206155,2012-10-04 10:00:00,BMFBOVESPA:GGBR4,11.47987442 +206156,2012-10-05 10:00:00,BMFBOVESPA:GGBR4,11.47987442 +206157,2012-10-08 10:00:00,BMFBOVESPA:GGBR4,11.66977567 +206158,2012-10-09 10:00:00,BMFBOVESPA:GGBR4,11.66977567 +206159,2012-10-10 10:00:00,BMFBOVESPA:GGBR4,11.516629 +206160,2012-10-11 10:00:00,BMFBOVESPA:GGBR4,11.68815388 +206161,2012-10-15 10:00:00,BMFBOVESPA:GGBR4,11.58401415 +206162,2012-10-16 10:00:00,BMFBOVESPA:GGBR4,11.82292234 +206163,2012-10-17 10:00:00,BMFBOVESPA:GGBR4,11.70040562 +206164,2012-10-18 10:00:00,BMFBOVESPA:GGBR4,11.52888135 +206165,2012-10-19 10:00:00,BMFBOVESPA:GGBR4,11.02656027 +206166,2012-10-22 09:00:00,BMFBOVESPA:GGBR4,10.97755334 +206167,2012-10-23 09:00:00,BMFBOVESPA:GGBR4,10.99593155 +206168,2012-10-24 09:00:00,BMFBOVESPA:GGBR4,11.11844827 +206169,2012-10-25 09:00:00,BMFBOVESPA:GGBR4,11.05718899 +206170,2012-10-26 09:00:00,BMFBOVESPA:GGBR4,10.7815256 +206171,2012-10-29 09:00:00,BMFBOVESPA:GGBR4,10.95917512 +206172,2012-10-30 09:00:00,BMFBOVESPA:GGBR4,11.0204344 +206173,2012-10-31 09:00:00,BMFBOVESPA:GGBR4,10.8734136 +206174,2012-11-01 09:00:00,BMFBOVESPA:GGBR4,11.00818205 +206175,2012-11-05 09:00:00,BMFBOVESPA:GGBR4,11.0755672 +206176,2012-11-06 09:00:00,BMFBOVESPA:GGBR4,11.48600028 +206177,2012-11-07 09:00:00,BMFBOVESPA:GGBR4,11.1858328 +206178,2012-11-08 09:00:00,BMFBOVESPA:GGBR4,11.08781893 +206179,2012-11-09 09:00:00,BMFBOVESPA:GGBR4,11.10619593 +206180,2012-11-12 09:00:00,BMFBOVESPA:GGBR4,11.15520286 +206181,2012-11-13 09:00:00,BMFBOVESPA:GGBR4,11.11215658 +206182,2012-11-14 09:00:00,BMFBOVESPA:GGBR4,10.82312981 +206183,2012-11-16 09:00:00,BMFBOVESPA:GGBR4,10.65709317 +206184,2012-11-19 09:00:00,BMFBOVESPA:GGBR4,10.95841894 +206185,2012-11-21 09:00:00,BMFBOVESPA:GGBR4,11.149053 +206186,2012-11-22 09:00:00,BMFBOVESPA:GGBR4,11.24744632 +206187,2012-11-23 09:00:00,BMFBOVESPA:GGBR4,11.59181801 +206188,2012-11-26 09:00:00,BMFBOVESPA:GGBR4,11.3642863 +206189,2012-11-27 09:00:00,BMFBOVESPA:GGBR4,11.13060509 +206190,2012-11-28 09:00:00,BMFBOVESPA:GGBR4,11.35198668 +206191,2012-11-29 09:00:00,BMFBOVESPA:GGBR4,11.40118396 +206192,2012-11-30 09:00:00,BMFBOVESPA:GGBR4,10.89692327 +206193,2012-12-03 09:00:00,BMFBOVESPA:GGBR4,10.89692327 +206194,2012-12-04 09:00:00,BMFBOVESPA:GGBR4,10.82927994 +206195,2012-12-05 09:00:00,BMFBOVESPA:GGBR4,11.07525955 +206196,2012-12-06 09:00:00,BMFBOVESPA:GGBR4,10.99531536 +206197,2012-12-07 09:00:00,BMFBOVESPA:GGBR4,11.31509026 +206198,2012-12-10 09:00:00,BMFBOVESPA:GGBR4,11.4688279 +206199,2012-12-11 09:00:00,BMFBOVESPA:GGBR4,11.49957605 +206200,2012-12-12 09:00:00,BMFBOVESPA:GGBR4,11.3396889 +206201,2012-12-13 09:00:00,BMFBOVESPA:GGBR4,11.17365164 +206202,2012-12-14 09:00:00,BMFBOVESPA:GGBR4,11.08755917 +206203,2012-12-17 09:00:00,BMFBOVESPA:GGBR4,11.00146486 +206204,2012-12-18 09:00:00,BMFBOVESPA:GGBR4,11.32738927 +206205,2012-12-19 09:00:00,BMFBOVESPA:GGBR4,11.21669817 +206206,2012-12-20 09:00:00,BMFBOVESPA:GGBR4,11.11830608 +206207,2012-12-21 09:00:00,BMFBOVESPA:GGBR4,10.94611931 +206208,2012-12-26 09:00:00,BMFBOVESPA:GGBR4,11.06911004 +206209,2012-12-27 09:00:00,BMFBOVESPA:GGBR4,10.98916708 +206210,2012-12-28 09:00:00,BMFBOVESPA:GGBR4,11.0260635 +206211,2013-01-02 09:00:00,BMFBOVESPA:GGBR4,11.60411764 +206212,2013-01-03 09:00:00,BMFBOVESPA:GGBR4,11.86854515 +206213,2013-01-04 09:00:00,BMFBOVESPA:GGBR4,11.62871505 +206214,2013-01-07 09:00:00,BMFBOVESPA:GGBR4,11.83164874 +206215,2013-01-08 09:00:00,BMFBOVESPA:GGBR4,11.59181801 +206216,2013-01-09 09:00:00,BMFBOVESPA:GGBR4,11.37658532 +206217,2013-01-10 09:00:00,BMFBOVESPA:GGBR4,11.29664236 +206218,2013-01-11 09:00:00,BMFBOVESPA:GGBR4,11.16135263 +206219,2013-01-14 09:00:00,BMFBOVESPA:GGBR4,11.22284768 +206220,2013-01-15 09:00:00,BMFBOVESPA:GGBR4,11.01991399 +206221,2013-01-16 09:00:00,BMFBOVESPA:GGBR4,11.00146486 +206222,2013-01-17 09:00:00,BMFBOVESPA:GGBR4,11.13060509 +206223,2013-01-18 09:00:00,BMFBOVESPA:GGBR4,11.00761498 +206224,2013-01-21 09:00:00,BMFBOVESPA:GGBR4,11.00761498 +206225,2013-01-22 09:00:00,BMFBOVESPA:GGBR4,11.00146486 +206226,2013-01-23 09:00:00,BMFBOVESPA:GGBR4,11.06911004 +206227,2013-01-24 09:00:00,BMFBOVESPA:GGBR4,10.87847598 +206228,2013-01-28 09:00:00,BMFBOVESPA:GGBR4,10.51565454 +206229,2013-01-29 09:00:00,BMFBOVESPA:GGBR4,10.69398958 +206230,2013-01-30 09:00:00,BMFBOVESPA:GGBR4,10.59559811 +206231,2013-01-31 09:00:00,BMFBOVESPA:GGBR4,10.74318563 +206232,2013-02-01 09:00:00,BMFBOVESPA:GGBR4,10.76163476 +206233,2013-02-04 09:00:00,BMFBOVESPA:GGBR4,10.66324267 +206234,2013-02-05 09:00:00,BMFBOVESPA:GGBR4,10.7862334 +206235,2013-02-06 09:00:00,BMFBOVESPA:GGBR4,10.7862334 +206236,2013-02-07 09:00:00,BMFBOVESPA:GGBR4,10.68784008 +206237,2013-02-08 09:00:00,BMFBOVESPA:GGBR4,10.65094366 +206238,2013-02-13 09:00:00,BMFBOVESPA:GGBR4,10.84157772 +206239,2013-02-14 09:00:00,BMFBOVESPA:GGBR4,10.7862334 +206240,2013-02-15 09:00:00,BMFBOVESPA:GGBR4,10.58329848 +206241,2013-02-18 10:00:00,BMFBOVESPA:GGBR4,10.26967493 +206242,2013-02-19 10:00:00,BMFBOVESPA:GGBR4,10.07288952 +206243,2013-02-20 10:00:00,BMFBOVESPA:GGBR4,9.65472376 +206244,2013-02-21 10:00:00,BMFBOVESPA:GGBR4,9.92530139 +206245,2013-02-22 10:00:00,BMFBOVESPA:GGBR4,9.96834792 +206246,2013-02-25 10:00:00,BMFBOVESPA:GGBR4,9.99909607 +206247,2013-02-26 10:00:00,BMFBOVESPA:GGBR4,10.33116876 +206248,2013-02-27 10:00:00,BMFBOVESPA:GGBR4,10.08518915 +206249,2013-02-28 10:00:00,BMFBOVESPA:GGBR4,10.11593729 +206250,2013-03-01 10:00:00,BMFBOVESPA:GGBR4,9.79616239 +206251,2013-03-04 10:00:00,BMFBOVESPA:GGBR4,9.69162079 +206252,2013-03-05 10:00:00,BMFBOVESPA:GGBR4,9.35912518 +206253,2013-03-06 10:00:00,BMFBOVESPA:GGBR4,9.73472165 +206254,2013-03-07 10:00:00,BMFBOVESPA:GGBR4,9.72856433 +206255,2013-03-08 10:00:00,BMFBOVESPA:GGBR4,9.82092412 +206256,2013-03-11 10:00:00,BMFBOVESPA:GGBR4,9.85171071 +206257,2013-03-12 10:00:00,BMFBOVESPA:GGBR4,9.63620454 +206258,2013-03-13 10:00:00,BMFBOVESPA:GGBR4,9.56847403 +206259,2013-03-14 10:00:00,BMFBOVESPA:GGBR4,9.48227156 +206260,2013-03-15 10:00:00,BMFBOVESPA:GGBR4,9.35912518 +206261,2013-03-18 10:00:00,BMFBOVESPA:GGBR4,9.29755199 +206262,2013-03-19 10:00:00,BMFBOVESPA:GGBR4,9.13130437 +206263,2013-03-20 10:00:00,BMFBOVESPA:GGBR4,9.16824828 +206264,2013-03-21 10:00:00,BMFBOVESPA:GGBR4,9.10667509 +206265,2013-03-22 10:00:00,BMFBOVESPA:GGBR4,9.21134952 +206266,2013-03-25 10:00:00,BMFBOVESPA:GGBR4,9.12514705 +206267,2013-03-26 10:00:00,BMFBOVESPA:GGBR4,9.51305816 +206268,2013-03-27 10:00:00,BMFBOVESPA:GGBR4,9.4637996 +206269,2013-03-28 10:00:00,BMFBOVESPA:GGBR4,9.58078867 +206270,2013-04-01 10:00:00,BMFBOVESPA:GGBR4,9.43917033 +206271,2013-04-02 10:00:00,BMFBOVESPA:GGBR4,9.21134952 +206272,2013-04-03 10:00:00,BMFBOVESPA:GGBR4,9.21134952 +206273,2013-04-04 10:00:00,BMFBOVESPA:GGBR4,9.10051777 +206274,2013-04-05 10:00:00,BMFBOVESPA:GGBR4,9.32833858 +206275,2013-04-08 10:00:00,BMFBOVESPA:GGBR4,9.12514705 +206276,2013-04-09 10:00:00,BMFBOVESPA:GGBR4,9.19903488 +206277,2013-04-10 10:00:00,BMFBOVESPA:GGBR4,9.16824828 +206278,2013-04-11 10:00:00,BMFBOVESPA:GGBR4,9.11283241 +206279,2013-04-12 10:00:00,BMFBOVESPA:GGBR4,8.92195551 +206280,2013-04-15 10:00:00,BMFBOVESPA:GGBR4,8.57714564 +206281,2013-04-16 10:00:00,BMFBOVESPA:GGBR4,8.93427015 +206282,2013-04-17 10:00:00,BMFBOVESPA:GGBR4,9.05125922 +206283,2013-04-18 10:00:00,BMFBOVESPA:GGBR4,9.42069837 +206284,2013-04-19 10:00:00,BMFBOVESPA:GGBR4,9.3652825 +206285,2013-04-22 10:00:00,BMFBOVESPA:GGBR4,9.38991177 +206286,2013-04-23 10:00:00,BMFBOVESPA:GGBR4,9.53768743 +206287,2013-04-24 10:00:00,BMFBOVESPA:GGBR4,9.51305816 +206288,2013-04-25 10:00:00,BMFBOVESPA:GGBR4,9.45764228 +206289,2013-04-26 10:00:00,BMFBOVESPA:GGBR4,9.29755199 +206290,2013-04-29 10:00:00,BMFBOVESPA:GGBR4,9.44532765 +206291,2013-04-30 10:00:00,BMFBOVESPA:GGBR4,9.6238899 +206292,2013-05-02 10:00:00,BMFBOVESPA:GGBR4,9.42069837 +206293,2013-05-03 10:00:00,BMFBOVESPA:GGBR4,9.55615939 +206294,2013-05-06 10:00:00,BMFBOVESPA:GGBR4,9.51921548 +206295,2013-05-07 10:00:00,BMFBOVESPA:GGBR4,9.30986662 +206296,2013-05-08 10:00:00,BMFBOVESPA:GGBR4,8.92811283 +206297,2013-05-09 10:00:00,BMFBOVESPA:GGBR4,8.83575305 +206298,2013-05-10 10:00:00,BMFBOVESPA:GGBR4,8.68182007 +206299,2013-05-13 10:00:00,BMFBOVESPA:GGBR4,8.54635904 +206300,2013-05-14 10:00:00,BMFBOVESPA:GGBR4,8.48478585 +206301,2013-05-15 10:00:00,BMFBOVESPA:GGBR4,8.26312236 +206302,2013-05-16 10:00:00,BMFBOVESPA:GGBR4,8.30622359 +206303,2013-05-17 10:00:00,BMFBOVESPA:GGBR4,8.38626874 +206304,2013-05-20 10:00:00,BMFBOVESPA:GGBR4,8.53425845 +206305,2013-05-21 10:00:00,BMFBOVESPA:GGBR4,8.68841775 +206306,2013-05-22 10:00:00,BMFBOVESPA:GGBR4,8.66991864 +206307,2013-05-23 10:00:00,BMFBOVESPA:GGBR4,8.39859828 +206308,2013-05-24 10:00:00,BMFBOVESPA:GGBR4,8.16427615 +206309,2013-05-27 10:00:00,BMFBOVESPA:GGBR4,8.29376996 +206310,2013-05-28 10:00:00,BMFBOVESPA:GGBR4,8.36160005 +206311,2013-05-29 10:00:00,BMFBOVESPA:GGBR4,8.17660889 +206312,2013-05-31 10:00:00,BMFBOVESPA:GGBR4,8.04711509 +206313,2013-06-03 10:00:00,BMFBOVESPA:GGBR4,8.29376996 +206314,2013-06-04 10:00:00,BMFBOVESPA:GGBR4,8.31226907 +206315,2013-06-05 10:00:00,BMFBOVESPA:GGBR4,7.99161774 +206316,2013-06-06 10:00:00,BMFBOVESPA:GGBR4,7.99161774 +206317,2013-06-07 10:00:00,BMFBOVESPA:GGBR4,7.8929558 +206318,2013-06-10 10:00:00,BMFBOVESPA:GGBR4,7.74496287 +206319,2013-06-11 10:00:00,BMFBOVESPA:GGBR4,7.49214163 +206320,2013-06-12 10:00:00,BMFBOVESPA:GGBR4,7.53530624 +206321,2013-06-13 10:00:00,BMFBOVESPA:GGBR4,7.96078588 +206322,2013-06-14 10:00:00,BMFBOVESPA:GGBR4,7.8929558 +206323,2013-06-17 10:00:00,BMFBOVESPA:GGBR4,7.92378765 +206324,2013-06-18 10:00:00,BMFBOVESPA:GGBR4,7.97311863 +206325,2013-06-19 10:00:00,BMFBOVESPA:GGBR4,7.81895934 +206326,2013-06-20 10:00:00,BMFBOVESPA:GGBR4,7.94845314 +206327,2013-06-21 10:00:00,BMFBOVESPA:GGBR4,7.73263013 +206328,2013-06-24 10:00:00,BMFBOVESPA:GGBR4,7.31948323 +206329,2013-06-25 10:00:00,BMFBOVESPA:GGBR4,7.47364252 +206330,2013-06-26 10:00:00,BMFBOVESPA:GGBR4,7.41197881 +206331,2013-06-27 10:00:00,BMFBOVESPA:GGBR4,7.83745845 +206332,2013-06-28 10:00:00,BMFBOVESPA:GGBR4,7.77579473 +206333,2013-07-01 10:00:00,BMFBOVESPA:GGBR4,8.17044252 +206334,2013-07-02 10:00:00,BMFBOVESPA:GGBR4,8.04711509 +206335,2013-07-03 10:00:00,BMFBOVESPA:GGBR4,8.29993633 +206336,2013-07-04 10:00:00,BMFBOVESPA:GGBR4,8.31843544 +206337,2013-07-05 10:00:00,BMFBOVESPA:GGBR4,8.10261243 +206338,2013-07-08 10:00:00,BMFBOVESPA:GGBR4,7.98545137 +206339,2013-07-10 10:00:00,BMFBOVESPA:GGBR4,7.91145491 +206340,2013-07-11 10:00:00,BMFBOVESPA:GGBR4,8.16427615 +206341,2013-07-12 10:00:00,BMFBOVESPA:GGBR4,7.86212394 +206342,2013-07-15 10:00:00,BMFBOVESPA:GGBR4,7.95461951 +206343,2013-07-16 10:00:00,BMFBOVESPA:GGBR4,8.15810978 +206344,2013-07-17 10:00:00,BMFBOVESPA:GGBR4,8.38626553 +206345,2013-07-18 10:00:00,BMFBOVESPA:GGBR4,8.5034266 +206346,2013-07-19 10:00:00,BMFBOVESPA:GGBR4,8.43559651 +206347,2013-07-22 10:00:00,BMFBOVESPA:GGBR4,8.57742306 +206348,2013-07-23 10:00:00,BMFBOVESPA:GGBR4,8.79941244 +206349,2013-07-24 10:00:00,BMFBOVESPA:GGBR4,8.89190801 +206350,2013-07-25 10:00:00,BMFBOVESPA:GGBR4,9.07689917 +206351,2013-07-26 10:00:00,BMFBOVESPA:GGBR4,8.94123899 +206352,2013-07-29 10:00:00,BMFBOVESPA:GGBR4,8.93507262 +206353,2013-07-30 10:00:00,BMFBOVESPA:GGBR4,8.74391509 +206354,2013-07-31 10:00:00,BMFBOVESPA:GGBR4,8.99673633 +206355,2013-08-01 10:00:00,BMFBOVESPA:GGBR4,9.38521775 +206356,2013-08-02 10:00:00,BMFBOVESPA:GGBR4,9.29888855 +206357,2013-08-05 10:00:00,BMFBOVESPA:GGBR4,9.24955757 +206358,2013-08-06 10:00:00,BMFBOVESPA:GGBR4,9.13239651 +206359,2013-08-07 10:00:00,BMFBOVESPA:GGBR4,9.34821952 +206360,2013-08-08 10:00:00,BMFBOVESPA:GGBR4,9.42838235 +206361,2013-08-09 10:00:00,BMFBOVESPA:GGBR4,9.55787616 +206362,2013-08-12 10:00:00,BMFBOVESPA:GGBR4,9.58254165 +206363,2013-08-13 10:00:00,BMFBOVESPA:GGBR4,9.49582621 +206364,2013-08-14 10:00:00,BMFBOVESPA:GGBR4,9.47724338 +206365,2013-08-15 10:00:00,BMFBOVESPA:GGBR4,9.446272 +206366,2013-08-16 10:00:00,BMFBOVESPA:GGBR4,10.07189394 +206367,2013-08-19 10:00:00,BMFBOVESPA:GGBR4,10.65415657 +206368,2013-08-20 10:00:00,BMFBOVESPA:GGBR4,10.51788187 +206369,2013-08-21 10:00:00,BMFBOVESPA:GGBR4,10.55504814 +206370,2013-08-22 10:00:00,BMFBOVESPA:GGBR4,10.97006345 +206371,2013-08-23 10:00:00,BMFBOVESPA:GGBR4,10.72229238 +206372,2013-08-26 10:00:00,BMFBOVESPA:GGBR4,10.70371079 +206373,2013-08-27 10:00:00,BMFBOVESPA:GGBR4,10.53646469 +206374,2013-08-28 10:00:00,BMFBOVESPA:GGBR4,10.56124119 +206375,2013-08-29 10:00:00,BMFBOVESPA:GGBR4,10.70371079 +206376,2013-08-30 10:00:00,BMFBOVESPA:GGBR4,10.62318457 +206377,2013-09-02 10:00:00,BMFBOVESPA:GGBR4,10.95148124 +206378,2013-09-03 10:00:00,BMFBOVESPA:GGBR4,10.753265 +206379,2013-09-04 10:00:00,BMFBOVESPA:GGBR4,10.78423577 +206380,2013-09-05 10:00:00,BMFBOVESPA:GGBR4,10.53027042 +206381,2013-09-06 10:00:00,BMFBOVESPA:GGBR4,10.43735627 +206382,2013-09-09 10:00:00,BMFBOVESPA:GGBR4,10.60460236 +206383,2013-09-10 10:00:00,BMFBOVESPA:GGBR4,10.7470701 +206384,2013-09-11 10:00:00,BMFBOVESPA:GGBR4,10.59221319 +206385,2013-09-12 10:00:00,BMFBOVESPA:GGBR4,10.53027042 +206386,2013-09-13 10:00:00,BMFBOVESPA:GGBR4,10.53027042 +206387,2013-09-16 10:00:00,BMFBOVESPA:GGBR4,10.43735627 +206388,2013-09-17 10:00:00,BMFBOVESPA:GGBR4,10.25152735 +206389,2013-09-18 10:00:00,BMFBOVESPA:GGBR4,10.31966501 +206390,2013-09-19 10:00:00,BMFBOVESPA:GGBR4,10.28249935 +206391,2013-09-20 10:00:00,BMFBOVESPA:GGBR4,10.22055659 +206392,2013-09-23 10:00:00,BMFBOVESPA:GGBR4,10.38160778 +206393,2013-09-24 10:00:00,BMFBOVESPA:GGBR4,10.31966501 +206394,2013-09-25 10:00:00,BMFBOVESPA:GGBR4,10.40638426 +206395,2013-09-26 10:00:00,BMFBOVESPA:GGBR4,10.53027042 +206396,2013-09-27 10:00:00,BMFBOVESPA:GGBR4,10.56124119 +206397,2013-09-30 10:00:00,BMFBOVESPA:GGBR4,10.28249935 +206398,2013-10-01 10:00:00,BMFBOVESPA:GGBR4,10.18958582 +206399,2013-10-02 10:00:00,BMFBOVESPA:GGBR4,10.28249935 +206400,2013-10-03 10:00:00,BMFBOVESPA:GGBR4,10.15241892 +206401,2013-10-04 10:00:00,BMFBOVESPA:GGBR4,10.46832765 +206402,2013-10-07 10:00:00,BMFBOVESPA:GGBR4,10.6107954 +206403,2013-10-08 10:00:00,BMFBOVESPA:GGBR4,10.6417674 +206404,2013-10-09 10:00:00,BMFBOVESPA:GGBR4,10.75945928 +206405,2013-10-10 10:00:00,BMFBOVESPA:GGBR4,10.7160981 +206406,2013-10-11 10:00:00,BMFBOVESPA:GGBR4,10.93289841 +206407,2013-10-14 10:00:00,BMFBOVESPA:GGBR4,11.05678394 +206408,2013-10-15 10:00:00,BMFBOVESPA:GGBR4,11.06297884 +206409,2013-10-16 10:00:00,BMFBOVESPA:GGBR4,11.02581194 +206410,2013-10-17 10:00:00,BMFBOVESPA:GGBR4,10.59221319 +206411,2013-10-18 10:00:00,BMFBOVESPA:GGBR4,10.36302495 +206412,2013-10-21 09:00:00,BMFBOVESPA:GGBR4,10.50549269 +206413,2013-10-22 09:00:00,BMFBOVESPA:GGBR4,10.84617853 +206414,2013-10-23 09:00:00,BMFBOVESPA:GGBR4,10.69132162 +206415,2013-10-24 09:00:00,BMFBOVESPA:GGBR4,10.50549269 +206416,2013-10-25 09:00:00,BMFBOVESPA:GGBR4,10.36921923 +206417,2013-10-28 09:00:00,BMFBOVESPA:GGBR4,10.32585929 +206418,2013-10-29 09:00:00,BMFBOVESPA:GGBR4,10.30108156 +206419,2013-10-30 09:00:00,BMFBOVESPA:GGBR4,10.45593848 +206420,2013-10-31 09:00:00,BMFBOVESPA:GGBR4,10.94528696 +206421,2013-11-01 09:00:00,BMFBOVESPA:GGBR4,11.34791494 +206422,2013-11-04 09:00:00,BMFBOVESPA:GGBR4,11.24880652 +206423,2013-11-05 09:00:00,BMFBOVESPA:GGBR4,11.20544658 +206424,2013-11-06 09:00:00,BMFBOVESPA:GGBR4,11.30455501 +206425,2013-11-07 09:00:00,BMFBOVESPA:GGBR4,11.24261225 +206426,2013-11-08 09:00:00,BMFBOVESPA:GGBR4,11.33552577 +206427,2013-11-11 09:00:00,BMFBOVESPA:GGBR4,11.37888695 +206428,2013-11-12 09:00:00,BMFBOVESPA:GGBR4,11.26665136 +206429,2013-11-13 09:00:00,BMFBOVESPA:GGBR4,11.1980657 +206430,2013-11-14 09:00:00,BMFBOVESPA:GGBR4,11.45993585 +206431,2013-11-18 09:00:00,BMFBOVESPA:GGBR4,11.72180599 +206432,2013-11-19 09:00:00,BMFBOVESPA:GGBR4,11.50981587 +206433,2013-11-21 09:00:00,BMFBOVESPA:GGBR4,11.52852151 +206434,2013-11-22 09:00:00,BMFBOVESPA:GGBR4,11.35394079 +206435,2013-11-25 09:00:00,BMFBOVESPA:GGBR4,10.99854558 +206436,2013-11-26 09:00:00,BMFBOVESPA:GGBR4,10.94243055 +206437,2013-11-27 09:00:00,BMFBOVESPA:GGBR4,11.24794698 +206438,2013-11-28 09:00:00,BMFBOVESPA:GGBR4,11.22300633 +206439,2013-11-29 09:00:00,BMFBOVESPA:GGBR4,11.22300633 +206440,2013-12-02 09:00:00,BMFBOVESPA:GGBR4,11.27288637 +206441,2013-12-03 09:00:00,BMFBOVESPA:GGBR4,11.13571691 +206442,2013-12-04 09:00:00,BMFBOVESPA:GGBR4,11.10454064 +206443,2013-12-05 09:00:00,BMFBOVESPA:GGBR4,11.44746708 +206444,2013-12-06 09:00:00,BMFBOVESPA:GGBR4,11.32276639 +206445,2013-12-09 09:00:00,BMFBOVESPA:GGBR4,11.44123146 +206446,2013-12-10 09:00:00,BMFBOVESPA:GGBR4,11.42876145 +206447,2013-12-11 09:00:00,BMFBOVESPA:GGBR4,11.3352364 +206448,2013-12-12 09:00:00,BMFBOVESPA:GGBR4,11.24171197 +206449,2013-12-13 09:00:00,BMFBOVESPA:GGBR4,11.15442068 +206450,2013-12-16 09:00:00,BMFBOVESPA:GGBR4,11.14818567 +206451,2013-12-17 09:00:00,BMFBOVESPA:GGBR4,11.32900139 +206452,2013-12-18 09:00:00,BMFBOVESPA:GGBR4,11.6906316 +206453,2013-12-19 09:00:00,BMFBOVESPA:GGBR4,11.89015171 +206454,2013-12-20 09:00:00,BMFBOVESPA:GGBR4,11.79662666 +206455,2013-12-23 09:00:00,BMFBOVESPA:GGBR4,11.74674663 +206456,2013-12-26 09:00:00,BMFBOVESPA:GGBR4,11.62828156 +206457,2013-12-27 09:00:00,BMFBOVESPA:GGBR4,11.46617085 +206458,2013-12-30 09:00:00,BMFBOVESPA:GGBR4,11.43499645 +206459,2014-01-02 09:00:00,BMFBOVESPA:GGBR4,11.37264642 +206460,2014-01-03 09:00:00,BMFBOVESPA:GGBR4,11.291592 +206461,2014-01-06 09:00:00,BMFBOVESPA:GGBR4,11.21677133 +206462,2014-01-07 09:00:00,BMFBOVESPA:GGBR4,11.2043007 +206463,2014-01-08 09:00:00,BMFBOVESPA:GGBR4,11.22300633 +206464,2014-01-09 09:00:00,BMFBOVESPA:GGBR4,11.14818567 +206465,2014-01-10 09:00:00,BMFBOVESPA:GGBR4,11.24171197 +206466,2014-01-13 09:00:00,BMFBOVESPA:GGBR4,11.00478121 +206467,2014-01-14 09:00:00,BMFBOVESPA:GGBR4,10.72420668 +206468,2014-01-15 09:00:00,BMFBOVESPA:GGBR4,10.88008176 +206469,2014-01-16 09:00:00,BMFBOVESPA:GGBR4,10.87384676 +206470,2014-01-17 09:00:00,BMFBOVESPA:GGBR4,10.78032171 +206471,2014-01-20 09:00:00,BMFBOVESPA:GGBR4,10.65562101 +206472,2014-01-21 09:00:00,BMFBOVESPA:GGBR4,10.47480529 +206473,2014-01-22 09:00:00,BMFBOVESPA:GGBR4,10.62444662 +206474,2014-01-23 09:00:00,BMFBOVESPA:GGBR4,10.56833159 +206475,2014-01-24 09:00:00,BMFBOVESPA:GGBR4,10.56833159 +206476,2014-01-27 09:00:00,BMFBOVESPA:GGBR4,10.41869026 +206477,2014-01-28 09:00:00,BMFBOVESPA:GGBR4,10.4062215 +206478,2014-01-29 09:00:00,BMFBOVESPA:GGBR4,10.68056041 +206479,2014-01-30 09:00:00,BMFBOVESPA:GGBR4,10.55586096 +206480,2014-01-31 09:00:00,BMFBOVESPA:GGBR4,10.69303104 +206481,2014-02-03 09:00:00,BMFBOVESPA:GGBR4,10.31269645 +206482,2014-02-04 09:00:00,BMFBOVESPA:GGBR4,10.23787578 +206483,2014-02-05 09:00:00,BMFBOVESPA:GGBR4,10.09447132 +206484,2014-02-06 09:00:00,BMFBOVESPA:GGBR4,10.2752858 +206485,2014-02-07 09:00:00,BMFBOVESPA:GGBR4,10.58080035 +206486,2014-02-10 09:00:00,BMFBOVESPA:GGBR4,10.23164077 +206487,2014-02-11 09:00:00,BMFBOVESPA:GGBR4,10.29399081 +206488,2014-02-12 09:00:00,BMFBOVESPA:GGBR4,10.10070633 +206489,2014-02-13 09:00:00,BMFBOVESPA:GGBR4,10.10070633 +206490,2014-02-14 09:00:00,BMFBOVESPA:GGBR4,10.18176075 +206491,2014-02-17 10:00:00,BMFBOVESPA:GGBR4,9.91365559 +206492,2014-02-18 10:00:00,BMFBOVESPA:GGBR4,9.31509526 +206493,2014-02-19 10:00:00,BMFBOVESPA:GGBR4,9.50214537 +206494,2014-02-20 10:00:00,BMFBOVESPA:GGBR4,9.5644954 +206495,2014-02-21 10:00:00,BMFBOVESPA:GGBR4,9.26521523 +206496,2014-02-24 10:00:00,BMFBOVESPA:GGBR4,9.53332038 +206497,2014-02-25 10:00:00,BMFBOVESPA:GGBR4,9.37744529 +206498,2014-02-26 10:00:00,BMFBOVESPA:GGBR4,9.24651022 +206499,2014-02-27 10:00:00,BMFBOVESPA:GGBR4,9.23404021 +206500,2014-02-28 10:00:00,BMFBOVESPA:GGBR4,9.00334508 +206501,2014-03-05 10:00:00,BMFBOVESPA:GGBR4,8.99087508 +206502,2014-03-06 10:00:00,BMFBOVESPA:GGBR4,9.04726054 +206503,2014-03-07 10:00:00,BMFBOVESPA:GGBR4,8.73398975 +206504,2014-03-10 10:00:00,BMFBOVESPA:GGBR4,8.55229268 +206505,2014-03-11 10:00:00,BMFBOVESPA:GGBR4,8.64000851 +206506,2014-03-12 10:00:00,BMFBOVESPA:GGBR4,8.74652058 +206507,2014-03-13 10:00:00,BMFBOVESPA:GGBR4,8.69013183 +206508,2014-03-14 10:00:00,BMFBOVESPA:GGBR4,8.85929807 +206509,2014-03-17 10:00:00,BMFBOVESPA:GGBR4,8.77784766 +206510,2014-03-18 10:00:00,BMFBOVESPA:GGBR4,8.90315598 +206511,2014-03-19 10:00:00,BMFBOVESPA:GGBR4,8.91568681 +206512,2014-03-20 10:00:00,BMFBOVESPA:GGBR4,8.86556348 +206513,2014-03-21 10:00:00,BMFBOVESPA:GGBR4,9.08485304 +206514,2014-03-24 10:00:00,BMFBOVESPA:GGBR4,9.04726054 +206515,2014-03-25 10:00:00,BMFBOVESPA:GGBR4,9.03472971 +206516,2014-03-26 10:00:00,BMFBOVESPA:GGBR4,8.89689056 +206517,2014-03-27 10:00:00,BMFBOVESPA:GGBR4,9.13497636 +206518,2014-03-28 10:00:00,BMFBOVESPA:GGBR4,9.05979138 +206519,2014-03-31 10:00:00,BMFBOVESPA:GGBR4,9.09738387 +206520,2014-04-01 10:00:00,BMFBOVESPA:GGBR4,8.82797099 +206521,2014-04-02 10:00:00,BMFBOVESPA:GGBR4,9.00966805 +206522,2014-04-03 10:00:00,BMFBOVESPA:GGBR4,8.97207555 +206523,2014-04-04 10:00:00,BMFBOVESPA:GGBR4,8.74025517 +206524,2014-04-07 10:00:00,BMFBOVESPA:GGBR4,8.65253934 +206525,2014-04-08 10:00:00,BMFBOVESPA:GGBR4,8.74025517 +206526,2014-04-09 10:00:00,BMFBOVESPA:GGBR4,8.5147002 +206527,2014-04-10 10:00:00,BMFBOVESPA:GGBR4,8.5147002 +206528,2014-04-11 10:00:00,BMFBOVESPA:GGBR4,8.44578062 +206529,2014-04-14 10:00:00,BMFBOVESPA:GGBR4,8.4395152 +206530,2014-04-15 10:00:00,BMFBOVESPA:GGBR4,8.2828798 +206531,2014-04-16 10:00:00,BMFBOVESPA:GGBR4,8.32673771 +206532,2014-04-17 10:00:00,BMFBOVESPA:GGBR4,8.66507017 +206533,2014-04-22 10:00:00,BMFBOVESPA:GGBR4,8.52096561 +206534,2014-04-23 10:00:00,BMFBOVESPA:GGBR4,8.45831145 +206535,2014-04-24 10:00:00,BMFBOVESPA:GGBR4,8.47084228 +206536,2014-04-25 10:00:00,BMFBOVESPA:GGBR4,8.4771077 +206537,2014-04-28 10:00:00,BMFBOVESPA:GGBR4,8.45204603 +206538,2014-04-29 10:00:00,BMFBOVESPA:GGBR4,8.41445354 +206539,2014-04-30 10:00:00,BMFBOVESPA:GGBR4,8.37686105 +206540,2014-05-02 10:00:00,BMFBOVESPA:GGBR4,8.77158224 +206541,2014-05-05 10:00:00,BMFBOVESPA:GGBR4,8.76531683 +206542,2014-05-06 10:00:00,BMFBOVESPA:GGBR4,8.82170557 +206543,2014-05-07 10:00:00,BMFBOVESPA:GGBR4,9.03472971 +206544,2014-05-08 10:00:00,BMFBOVESPA:GGBR4,9.00966805 +206545,2014-05-09 10:00:00,BMFBOVESPA:GGBR4,8.97207555 +206546,2014-05-12 10:00:00,BMFBOVESPA:GGBR4,9.17256886 +206547,2014-05-13 10:00:00,BMFBOVESPA:GGBR4,9.05979138 +206548,2014-05-14 10:00:00,BMFBOVESPA:GGBR4,8.90315598 +206549,2014-05-15 10:00:00,BMFBOVESPA:GGBR4,9.00966805 +206550,2014-05-16 10:00:00,BMFBOVESPA:GGBR4,8.95954472 +206551,2014-05-19 10:00:00,BMFBOVESPA:GGBR4,8.76531683 +206552,2014-05-20 10:00:00,BMFBOVESPA:GGBR4,8.62121226 +206553,2014-05-21 10:00:00,BMFBOVESPA:GGBR4,8.55855811 +206554,2014-05-22 10:00:00,BMFBOVESPA:GGBR4,8.62782866 +206555,2014-05-23 10:00:00,BMFBOVESPA:GGBR4,8.50187495 +206556,2014-05-26 10:00:00,BMFBOVESPA:GGBR4,8.61523329 +206557,2014-05-27 10:00:00,BMFBOVESPA:GGBR4,8.72859162 +206558,2014-05-28 10:00:00,BMFBOVESPA:GGBR4,8.72229394 +206559,2014-05-29 10:00:00,BMFBOVESPA:GGBR4,8.64042403 +206560,2014-05-30 10:00:00,BMFBOVESPA:GGBR4,8.39481431 +206561,2014-06-02 10:00:00,BMFBOVESPA:GGBR4,8.50187495 +206562,2014-06-03 10:00:00,BMFBOVESPA:GGBR4,8.741187 +206563,2014-06-04 10:00:00,BMFBOVESPA:GGBR4,8.64672172 +206564,2014-06-05 10:00:00,BMFBOVESPA:GGBR4,8.55855413 +206565,2014-06-06 10:00:00,BMFBOVESPA:GGBR4,8.63412635 +206566,2014-06-09 10:00:00,BMFBOVESPA:GGBR4,8.74748468 +206567,2014-06-10 10:00:00,BMFBOVESPA:GGBR4,8.741187 +206568,2014-06-11 10:00:00,BMFBOVESPA:GGBR4,8.69080551 +206569,2014-06-13 10:00:00,BMFBOVESPA:GGBR4,8.53966107 +206570,2014-06-16 10:00:00,BMFBOVESPA:GGBR4,8.48927958 +206571,2014-06-17 10:00:00,BMFBOVESPA:GGBR4,8.58374486 +206572,2014-06-18 10:00:00,BMFBOVESPA:GGBR4,8.75378236 +206573,2014-06-20 10:00:00,BMFBOVESPA:GGBR4,8.66561477 +206574,2014-06-23 10:00:00,BMFBOVESPA:GGBR4,8.69080551 +206575,2014-06-24 10:00:00,BMFBOVESPA:GGBR4,8.78527079 +206576,2014-06-25 10:00:00,BMFBOVESPA:GGBR4,8.59634023 +206577,2014-06-26 10:00:00,BMFBOVESPA:GGBR4,8.43260042 +206578,2014-06-27 10:00:00,BMFBOVESPA:GGBR4,8.19328839 +206579,2014-06-30 10:00:00,BMFBOVESPA:GGBR4,8.14920459 +206580,2014-07-01 10:00:00,BMFBOVESPA:GGBR4,8.1429069 +206581,2014-07-02 10:00:00,BMFBOVESPA:GGBR4,8.36332588 +206582,2014-07-03 10:00:00,BMFBOVESPA:GGBR4,8.61523329 +206583,2014-07-04 10:00:00,BMFBOVESPA:GGBR4,8.65931709 +206584,2014-07-07 10:00:00,BMFBOVESPA:GGBR4,8.76008005 +206585,2014-07-08 10:00:00,BMFBOVESPA:GGBR4,8.70969857 +206586,2014-07-10 10:00:00,BMFBOVESPA:GGBR4,8.63412635 +206587,2014-07-11 10:00:00,BMFBOVESPA:GGBR4,8.65931709 +206588,2014-07-14 10:00:00,BMFBOVESPA:GGBR4,8.81675922 +206589,2014-07-15 10:00:00,BMFBOVESPA:GGBR4,8.93011754 +206590,2014-07-16 10:00:00,BMFBOVESPA:GGBR4,8.86084301 +206591,2014-07-17 10:00:00,BMFBOVESPA:GGBR4,8.58374486 +206592,2014-07-18 10:00:00,BMFBOVESPA:GGBR4,8.42000505 +206593,2014-07-21 10:00:00,BMFBOVESPA:GGBR4,8.36332588 +206594,2014-07-22 10:00:00,BMFBOVESPA:GGBR4,8.29405135 +206595,2014-07-23 10:00:00,BMFBOVESPA:GGBR4,8.33813514 +206596,2014-07-24 10:00:00,BMFBOVESPA:GGBR4,8.6089356 +206597,2014-07-25 10:00:00,BMFBOVESPA:GGBR4,8.62153098 +206598,2014-07-28 10:00:00,BMFBOVESPA:GGBR4,8.63412635 +206599,2014-07-29 10:00:00,BMFBOVESPA:GGBR4,8.64042403 +206600,2014-07-30 10:00:00,BMFBOVESPA:GGBR4,8.42000505 +206601,2014-07-31 10:00:00,BMFBOVESPA:GGBR4,8.40740968 +206602,2014-08-01 10:00:00,BMFBOVESPA:GGBR4,8.26886061 +206603,2014-08-04 10:00:00,BMFBOVESPA:GGBR4,8.36962357 +206604,2014-08-05 10:00:00,BMFBOVESPA:GGBR4,8.3129444 +206605,2014-08-06 10:00:00,BMFBOVESPA:GGBR4,8.39481431 +206606,2014-08-07 10:00:00,BMFBOVESPA:GGBR4,8.33183746 +206607,2014-08-08 10:00:00,BMFBOVESPA:GGBR4,8.40740968 +206608,2014-08-11 10:00:00,BMFBOVESPA:GGBR4,8.32553977 +206609,2014-08-12 10:00:00,BMFBOVESPA:GGBR4,8.22432156 +206610,2014-08-13 10:00:00,BMFBOVESPA:GGBR4,8.00289752 +206611,2014-08-14 10:00:00,BMFBOVESPA:GGBR4,7.9333071 +206612,2014-08-15 10:00:00,BMFBOVESPA:GGBR4,7.9080015 +206613,2014-08-18 10:00:00,BMFBOVESPA:GGBR4,7.9080015 +206614,2014-08-19 10:00:00,BMFBOVESPA:GGBR4,8.06616153 +206615,2014-08-20 10:00:00,BMFBOVESPA:GGBR4,8.09779353 +206616,2014-08-21 10:00:00,BMFBOVESPA:GGBR4,8.14840475 +206617,2014-08-22 10:00:00,BMFBOVESPA:GGBR4,8.19268955 +206618,2014-08-25 10:00:00,BMFBOVESPA:GGBR4,8.33187038 +206619,2014-08-26 10:00:00,BMFBOVESPA:GGBR4,8.48370401 +206620,2014-08-27 10:00:00,BMFBOVESPA:GGBR4,8.54064162 +206621,2014-08-28 10:00:00,BMFBOVESPA:GGBR4,8.13575194 +206622,2014-08-29 10:00:00,BMFBOVESPA:GGBR4,8.19901595 +206623,2014-09-01 10:00:00,BMFBOVESPA:GGBR4,8.02187672 +206624,2014-09-02 10:00:00,BMFBOVESPA:GGBR4,8.28758557 +206625,2014-09-03 10:00:00,BMFBOVESPA:GGBR4,8.49003041 +206626,2014-09-04 10:00:00,BMFBOVESPA:GGBR4,8.60390563 +206627,2014-09-05 10:00:00,BMFBOVESPA:GGBR4,8.47737761 +206628,2014-09-08 10:00:00,BMFBOVESPA:GGBR4,8.24962717 +206629,2014-09-09 10:00:00,BMFBOVESPA:GGBR4,8.05350873 +206630,2014-09-10 10:00:00,BMFBOVESPA:GGBR4,7.83208468 +206631,2014-09-11 10:00:00,BMFBOVESPA:GGBR4,7.75616787 +206632,2014-09-12 10:00:00,BMFBOVESPA:GGBR4,7.81943189 +206633,2014-09-15 10:00:00,BMFBOVESPA:GGBR4,7.84473749 +206634,2014-09-16 10:00:00,BMFBOVESPA:GGBR4,7.81943189 +206635,2014-09-17 10:00:00,BMFBOVESPA:GGBR4,7.9080015 +206636,2014-09-18 10:00:00,BMFBOVESPA:GGBR4,7.94595991 +206637,2014-09-19 10:00:00,BMFBOVESPA:GGBR4,8.01555032 +206638,2014-09-22 10:00:00,BMFBOVESPA:GGBR4,7.76249427 +206639,2014-09-23 10:00:00,BMFBOVESPA:GGBR4,7.75616787 +206640,2014-09-24 10:00:00,BMFBOVESPA:GGBR4,7.78779988 +206641,2014-09-25 10:00:00,BMFBOVESPA:GGBR4,7.80045268 +206642,2014-09-26 10:00:00,BMFBOVESPA:GGBR4,7.68657746 +206643,2014-09-29 10:00:00,BMFBOVESPA:GGBR4,7.53474383 +206644,2014-09-30 10:00:00,BMFBOVESPA:GGBR4,7.45250062 +206645,2014-10-01 10:00:00,BMFBOVESPA:GGBR4,7.4082158 +206646,2014-10-02 10:00:00,BMFBOVESPA:GGBR4,7.56637583 +206647,2014-10-03 10:00:00,BMFBOVESPA:GGBR4,7.57270224 +206648,2014-10-06 10:00:00,BMFBOVESPA:GGBR4,7.58535504 +206649,2014-10-07 10:00:00,BMFBOVESPA:GGBR4,7.47147982 +206650,2014-10-08 10:00:00,BMFBOVESPA:GGBR4,7.49045902 +206651,2014-10-09 10:00:00,BMFBOVESPA:GGBR4,7.27536138 +206652,2014-10-10 10:00:00,BMFBOVESPA:GGBR4,6.95904132 +206653,2014-10-13 10:00:00,BMFBOVESPA:GGBR4,7.09822215 +206654,2014-10-14 10:00:00,BMFBOVESPA:GGBR4,7.25638218 +206655,2014-10-15 10:00:00,BMFBOVESPA:GGBR4,7.17413896 +206656,2014-10-16 10:00:00,BMFBOVESPA:GGBR4,7.03495813 +206657,2014-10-17 10:00:00,BMFBOVESPA:GGBR4,7.04128453 +206658,2014-10-20 09:00:00,BMFBOVESPA:GGBR4,7.02230533 +206659,2014-10-21 09:00:00,BMFBOVESPA:GGBR4,6.88945091 +206660,2014-10-22 09:00:00,BMFBOVESPA:GGBR4,6.91475651 +206661,2014-10-23 09:00:00,BMFBOVESPA:GGBR4,7.30066698 +206662,2014-10-24 09:00:00,BMFBOVESPA:GGBR4,7.32597259 +206663,2014-10-27 09:00:00,BMFBOVESPA:GGBR4,7.12985416 +206664,2014-10-28 09:00:00,BMFBOVESPA:GGBR4,7.06659014 +206665,2014-10-29 09:00:00,BMFBOVESPA:GGBR4,6.92740932 +206666,2014-10-30 09:00:00,BMFBOVESPA:GGBR4,6.73761727 +206667,2014-10-31 09:00:00,BMFBOVESPA:GGBR4,7.01597893 +206668,2014-11-03 09:00:00,BMFBOVESPA:GGBR4,7.02230533 +206669,2014-11-04 09:00:00,BMFBOVESPA:GGBR4,7.24372937 +206670,2014-11-05 09:00:00,BMFBOVESPA:GGBR4,7.19944456 +206671,2014-11-06 09:00:00,BMFBOVESPA:GGBR4,7.14250695 +206672,2014-11-07 09:00:00,BMFBOVESPA:GGBR4,7.33229899 +206673,2014-11-10 09:00:00,BMFBOVESPA:GGBR4,7.17413896 +206674,2014-11-11 09:00:00,BMFBOVESPA:GGBR4,7.01597893 +206675,2014-11-12 09:00:00,BMFBOVESPA:GGBR4,7.02863174 +206676,2014-11-13 09:00:00,BMFBOVESPA:GGBR4,6.8325133 +206677,2014-11-14 09:00:00,BMFBOVESPA:GGBR4,6.95271492 +206678,2014-11-17 09:00:00,BMFBOVESPA:GGBR4,6.73129088 +206679,2014-11-18 09:00:00,BMFBOVESPA:GGBR4,6.59145074 +206680,2014-11-19 09:00:00,BMFBOVESPA:GGBR4,6.61051954 +206681,2014-11-21 09:00:00,BMFBOVESPA:GGBR4,6.87748283 +206682,2014-11-24 09:00:00,BMFBOVESPA:GGBR4,6.9855394 +206683,2014-11-25 09:00:00,BMFBOVESPA:GGBR4,6.99189567 +206684,2014-11-26 09:00:00,BMFBOVESPA:GGBR4,6.67408223 +206685,2014-11-27 09:00:00,BMFBOVESPA:GGBR4,6.73764492 +206686,2014-11-28 09:00:00,BMFBOVESPA:GGBR4,6.92833298 +206687,2014-12-01 09:00:00,BMFBOVESPA:GGBR4,6.46432536 +206688,2014-12-02 09:00:00,BMFBOVESPA:GGBR4,6.45161282 +206689,2014-12-03 09:00:00,BMFBOVESPA:GGBR4,6.53424432 +206690,2014-12-04 09:00:00,BMFBOVESPA:GGBR4,6.40076267 +206691,2014-12-05 09:00:00,BMFBOVESPA:GGBR4,6.51517551 +206692,2014-12-08 09:00:00,BMFBOVESPA:GGBR4,6.22914341 +206693,2014-12-09 09:00:00,BMFBOVESPA:GGBR4,5.91132998 +206694,2014-12-10 09:00:00,BMFBOVESPA:GGBR4,5.84141102 +206695,2014-12-11 09:00:00,BMFBOVESPA:GGBR4,5.76513579 +206696,2014-12-12 09:00:00,BMFBOVESPA:GGBR4,5.26934683 +206697,2014-12-15 09:00:00,BMFBOVESPA:GGBR4,5.16129026 +206698,2014-12-16 09:00:00,BMFBOVESPA:GGBR4,5.49181623 +206699,2014-12-17 09:00:00,BMFBOVESPA:GGBR4,5.72064191 +206700,2014-12-18 09:00:00,BMFBOVESPA:GGBR4,5.82869848 +206701,2014-12-19 09:00:00,BMFBOVESPA:GGBR4,6.15286819 +206702,2014-12-22 09:00:00,BMFBOVESPA:GGBR4,5.97489267 +206703,2014-12-23 09:00:00,BMFBOVESPA:GGBR4,6.20371834 +206704,2014-12-26 09:00:00,BMFBOVESPA:GGBR4,6.00031774 +206705,2014-12-29 09:00:00,BMFBOVESPA:GGBR4,6.12744312 +206706,2014-12-30 09:00:00,BMFBOVESPA:GGBR4,6.0893055 +206707,2015-01-02 09:00:00,BMFBOVESPA:GGBR4,5.79056087 +206708,2015-01-05 09:00:00,BMFBOVESPA:GGBR4,5.54266639 +206709,2015-01-06 09:00:00,BMFBOVESPA:GGBR4,6.15922446 +206710,2015-01-07 09:00:00,BMFBOVESPA:GGBR4,6.62323208 +206711,2015-01-08 09:00:00,BMFBOVESPA:GGBR4,6.49610671 +206712,2015-01-09 09:00:00,BMFBOVESPA:GGBR4,6.14015565 +206713,2015-01-12 09:00:00,BMFBOVESPA:GGBR4,5.99396147 +206714,2015-01-13 09:00:00,BMFBOVESPA:GGBR4,5.7842046 +206715,2015-01-14 09:00:00,BMFBOVESPA:GGBR4,5.52995385 +206716,2015-01-15 09:00:00,BMFBOVESPA:GGBR4,5.66979176 +206717,2015-01-16 09:00:00,BMFBOVESPA:GGBR4,5.96218013 +206718,2015-01-19 09:00:00,BMFBOVESPA:GGBR4,5.69521684 +206719,2015-01-20 09:00:00,BMFBOVESPA:GGBR4,5.82234221 +206720,2015-01-21 09:00:00,BMFBOVESPA:GGBR4,5.77784833 +206721,2015-01-22 09:00:00,BMFBOVESPA:GGBR4,5.72699818 +206722,2015-01-23 09:00:00,BMFBOVESPA:GGBR4,5.6634355 +206723,2015-01-26 09:00:00,BMFBOVESPA:GGBR4,5.66979176 +206724,2015-01-27 09:00:00,BMFBOVESPA:GGBR4,5.56173519 +206725,2015-01-28 09:00:00,BMFBOVESPA:GGBR4,5.56173519 +206726,2015-01-29 09:00:00,BMFBOVESPA:GGBR4,5.6634355 +206727,2015-01-30 09:00:00,BMFBOVESPA:GGBR4,5.79056087 +206728,2015-02-02 09:00:00,BMFBOVESPA:GGBR4,6.00031774 +206729,2015-02-03 09:00:00,BMFBOVESPA:GGBR4,6.16558073 +206730,2015-02-04 09:00:00,BMFBOVESPA:GGBR4,6.09566177 +206731,2015-02-05 09:00:00,BMFBOVESPA:GGBR4,6.09566177 +206732,2015-02-06 09:00:00,BMFBOVESPA:GGBR4,6.21007524 +206733,2015-02-09 09:00:00,BMFBOVESPA:GGBR4,6.50246297 +206734,2015-02-10 09:00:00,BMFBOVESPA:GGBR4,6.1910058 +206735,2015-02-11 09:00:00,BMFBOVESPA:GGBR4,6.3944064 +206736,2015-02-12 09:00:00,BMFBOVESPA:GGBR4,6.20371834 +206737,2015-02-13 09:00:00,BMFBOVESPA:GGBR4,6.42618775 +206738,2015-02-18 09:00:00,BMFBOVESPA:GGBR4,6.55966939 +206739,2015-02-19 09:00:00,BMFBOVESPA:GGBR4,6.46432536 +206740,2015-02-20 09:00:00,BMFBOVESPA:GGBR4,6.48975043 +206741,2015-02-23 10:00:00,BMFBOVESPA:GGBR4,6.38805014 +206742,2015-02-24 10:00:00,BMFBOVESPA:GGBR4,6.41983148 +206743,2015-02-25 10:00:00,BMFBOVESPA:GGBR4,6.47703789 +206744,2015-02-26 10:00:00,BMFBOVESPA:GGBR4,6.48339417 +206745,2015-02-27 10:00:00,BMFBOVESPA:GGBR4,6.46432536 +206746,2015-03-02 10:00:00,BMFBOVESPA:GGBR4,6.26092476 +206747,2015-03-03 10:00:00,BMFBOVESPA:GGBR4,6.34355626 +206748,2015-03-04 10:00:00,BMFBOVESPA:GGBR4,6.62958835 +206749,2015-03-05 10:00:00,BMFBOVESPA:GGBR4,6.75035746 +206750,2015-03-06 10:00:00,BMFBOVESPA:GGBR4,6.73128865 +206751,2015-03-09 10:00:00,BMFBOVESPA:GGBR4,7.01096448 +206752,2015-03-10 10:00:00,BMFBOVESPA:GGBR4,6.99825194 +206753,2015-03-11 10:00:00,BMFBOVESPA:GGBR4,6.92197671 +206754,2015-03-12 10:00:00,BMFBOVESPA:GGBR4,6.89655164 +206755,2015-03-13 10:00:00,BMFBOVESPA:GGBR4,6.90926417 +206756,2015-03-16 10:00:00,BMFBOVESPA:GGBR4,6.82027642 +206757,2015-03-17 10:00:00,BMFBOVESPA:GGBR4,7.11458653 +206758,2015-03-18 10:00:00,BMFBOVESPA:GGBR4,7.17216861 +206759,2015-03-19 10:00:00,BMFBOVESPA:GGBR4,7.11458653 +206760,2015-03-20 10:00:00,BMFBOVESPA:GGBR4,7.14017856 +206761,2015-03-23 10:00:00,BMFBOVESPA:GGBR4,7.07619847 +206762,2015-03-24 10:00:00,BMFBOVESPA:GGBR4,6.9674323 +206763,2015-03-25 10:00:00,BMFBOVESPA:GGBR4,7.12738254 +206764,2015-03-26 10:00:00,BMFBOVESPA:GGBR4,6.99942235 +206765,2015-03-27 10:00:00,BMFBOVESPA:GGBR4,6.35962141 +206766,2015-03-30 10:00:00,BMFBOVESPA:GGBR4,6.61554178 +206767,2015-03-31 10:00:00,BMFBOVESPA:GGBR4,6.50037761 +206768,2015-04-01 10:00:00,BMFBOVESPA:GGBR4,6.54516368 +206769,2015-04-02 10:00:00,BMFBOVESPA:GGBR4,6.41720349 +206770,2015-04-06 10:00:00,BMFBOVESPA:GGBR4,6.39161145 +206771,2015-04-07 10:00:00,BMFBOVESPA:GGBR4,6.32123335 +206772,2015-04-08 10:00:00,BMFBOVESPA:GGBR4,6.20606918 +206773,2015-04-09 10:00:00,BMFBOVESPA:GGBR4,6.21886519 +206774,2015-04-10 10:00:00,BMFBOVESPA:GGBR4,6.13569108 +206775,2015-04-13 10:00:00,BMFBOVESPA:GGBR4,6.18047714 +206776,2015-04-14 10:00:00,BMFBOVESPA:GGBR4,6.23166122 +206777,2015-04-15 10:00:00,BMFBOVESPA:GGBR4,6.4236015 +206778,2015-04-16 10:00:00,BMFBOVESPA:GGBR4,6.1548851 +206779,2015-04-17 10:00:00,BMFBOVESPA:GGBR4,5.92455676 +206780,2015-04-20 10:00:00,BMFBOVESPA:GGBR4,6.03332292 +206781,2015-04-22 10:00:00,BMFBOVESPA:GGBR4,6.23805923 +206782,2015-04-23 10:00:00,BMFBOVESPA:GGBR4,6.54516368 +206783,2015-04-24 10:00:00,BMFBOVESPA:GGBR4,6.74989998 +206784,2015-04-27 10:00:00,BMFBOVESPA:GGBR4,6.51957164 +206785,2015-04-28 10:00:00,BMFBOVESPA:GGBR4,6.47478558 +206786,2015-04-29 10:00:00,BMFBOVESPA:GGBR4,6.31483534 +206787,2015-04-30 10:00:00,BMFBOVESPA:GGBR4,6.42999951 +206788,2015-05-04 10:00:00,BMFBOVESPA:GGBR4,6.64113383 +206789,2015-05-05 10:00:00,BMFBOVESPA:GGBR4,6.83307411 +206790,2015-05-06 10:00:00,BMFBOVESPA:GGBR4,6.5579597 +206791,2015-05-07 10:00:00,BMFBOVESPA:GGBR4,6.43639752 +206792,2015-05-08 10:00:00,BMFBOVESPA:GGBR4,6.61554178 +206793,2015-05-11 10:00:00,BMFBOVESPA:GGBR4,6.67952188 +206794,2015-05-12 10:00:00,BMFBOVESPA:GGBR4,6.50037761 +206795,2015-05-13 10:00:00,BMFBOVESPA:GGBR4,6.33402937 +206796,2015-05-14 10:00:00,BMFBOVESPA:GGBR4,6.41720349 +206797,2015-05-15 10:00:00,BMFBOVESPA:GGBR4,6.38521344 +206798,2015-05-18 10:00:00,BMFBOVESPA:GGBR4,6.25725326 +206799,2015-05-19 10:00:00,BMFBOVESPA:GGBR4,6.04611894 +206800,2015-05-20 10:00:00,BMFBOVESPA:GGBR4,6.02052691 +206801,2015-05-21 10:00:00,BMFBOVESPA:GGBR4,6.04611894 +206802,2015-05-22 10:00:00,BMFBOVESPA:GGBR4,5.93021762 +206803,2015-05-25 10:00:00,BMFBOVESPA:GGBR4,5.92377873 +206804,2015-05-26 10:00:00,BMFBOVESPA:GGBR4,5.76280648 +206805,2015-05-27 10:00:00,BMFBOVESPA:GGBR4,5.82075649 +206806,2015-05-28 10:00:00,BMFBOVESPA:GGBR4,5.71773425 +206807,2015-05-29 10:00:00,BMFBOVESPA:GGBR4,5.58251756 +206808,2015-06-01 10:00:00,BMFBOVESPA:GGBR4,5.70485647 +206809,2015-06-02 10:00:00,BMFBOVESPA:GGBR4,5.82719538 +206810,2015-06-03 10:00:00,BMFBOVESPA:GGBR4,5.72417314 +206811,2015-06-05 10:00:00,BMFBOVESPA:GGBR4,5.58895645 +206812,2015-06-08 10:00:00,BMFBOVESPA:GGBR4,5.52456756 +206813,2015-06-09 10:00:00,BMFBOVESPA:GGBR4,5.55032311 +206814,2015-06-10 10:00:00,BMFBOVESPA:GGBR4,5.41510642 +206815,2015-06-11 10:00:00,BMFBOVESPA:GGBR4,5.60827312 +206816,2015-06-12 10:00:00,BMFBOVESPA:GGBR4,5.53744533 +206817,2015-06-15 10:00:00,BMFBOVESPA:GGBR4,5.43442309 +206818,2015-06-16 10:00:00,BMFBOVESPA:GGBR4,5.26701195 +206819,2015-06-17 10:00:00,BMFBOVESPA:GGBR4,5.12535638 +206820,2015-06-18 10:00:00,BMFBOVESPA:GGBR4,5.19618417 +206821,2015-06-19 10:00:00,BMFBOVESPA:GGBR4,5.21550084 +206822,2015-06-22 10:00:00,BMFBOVESPA:GGBR4,5.15111194 +206823,2015-06-23 10:00:00,BMFBOVESPA:GGBR4,5.08672304 +206824,2015-06-24 10:00:00,BMFBOVESPA:GGBR4,4.86780078 +206825,2015-06-25 10:00:00,BMFBOVESPA:GGBR4,4.84848411 +206826,2015-06-26 10:00:00,BMFBOVESPA:GGBR4,4.95794524 +206827,2015-06-29 10:00:00,BMFBOVESPA:GGBR4,4.99013969 +206828,2015-06-30 10:00:00,BMFBOVESPA:GGBR4,4.82272855 +206829,2015-07-01 10:00:00,BMFBOVESPA:GGBR4,4.62312296 +206830,2015-07-02 10:00:00,BMFBOVESPA:GGBR4,4.44283405 +206831,2015-07-03 10:00:00,BMFBOVESPA:GGBR4,4.28830069 +206832,2015-07-06 10:00:00,BMFBOVESPA:GGBR4,4.38488404 +206833,2015-07-07 10:00:00,BMFBOVESPA:GGBR4,4.52010072 +206834,2015-07-08 10:00:00,BMFBOVESPA:GGBR4,4.41707849 +206835,2015-07-10 10:00:00,BMFBOVESPA:GGBR4,4.33981181 +206836,2015-07-13 10:00:00,BMFBOVESPA:GGBR4,4.52653961 +206837,2015-07-14 10:00:00,BMFBOVESPA:GGBR4,4.19815623 +206838,2015-07-15 10:00:00,BMFBOVESPA:GGBR4,4.24322846 +206839,2015-07-16 10:00:00,BMFBOVESPA:GGBR4,4.20459512 +206840,2015-07-17 10:00:00,BMFBOVESPA:GGBR4,4.01786731 +206841,2015-07-20 10:00:00,BMFBOVESPA:GGBR4,3.93416174 +206842,2015-07-21 10:00:00,BMFBOVESPA:GGBR4,3.97279508 +206843,2015-07-22 10:00:00,BMFBOVESPA:GGBR4,3.79894505 +206844,2015-07-23 10:00:00,BMFBOVESPA:GGBR4,3.88265063 +206845,2015-07-24 10:00:00,BMFBOVESPA:GGBR4,3.76031171 +206846,2015-07-27 10:00:00,BMFBOVESPA:GGBR4,3.61221725 +206847,2015-07-28 10:00:00,BMFBOVESPA:GGBR4,3.82470062 +206848,2015-07-29 10:00:00,BMFBOVESPA:GGBR4,3.85689506 +206849,2015-07-30 10:00:00,BMFBOVESPA:GGBR4,3.73455616 +206850,2015-07-31 10:00:00,BMFBOVESPA:GGBR4,3.79894505 +206851,2015-08-03 10:00:00,BMFBOVESPA:GGBR4,3.80538395 +206852,2015-08-04 10:00:00,BMFBOVESPA:GGBR4,3.88908951 +206853,2015-08-05 10:00:00,BMFBOVESPA:GGBR4,4.0243062 +206854,2015-08-06 10:00:00,BMFBOVESPA:GGBR4,4.00498953 +206855,2015-08-07 10:00:00,BMFBOVESPA:GGBR4,3.86977284 +206856,2015-08-10 10:00:00,BMFBOVESPA:GGBR4,3.88908951 +206857,2015-08-11 10:00:00,BMFBOVESPA:GGBR4,3.7731895 +206858,2015-08-12 10:00:00,BMFBOVESPA:GGBR4,3.73455616 +206859,2015-08-13 10:00:00,BMFBOVESPA:GGBR4,3.66372836 +206860,2015-08-14 10:00:00,BMFBOVESPA:GGBR4,3.61221725 +206861,2015-08-17 10:00:00,BMFBOVESPA:GGBR4,3.67660615 +206862,2015-08-18 10:00:00,BMFBOVESPA:GGBR4,3.64441169 +206863,2015-08-19 10:00:00,BMFBOVESPA:GGBR4,3.48987834 +206864,2015-08-20 10:00:00,BMFBOVESPA:GGBR4,3.41905055 +206865,2015-08-21 10:00:00,BMFBOVESPA:GGBR4,3.31602831 +206866,2015-08-24 10:00:00,BMFBOVESPA:GGBR4,3.07135049 +206867,2015-08-25 10:00:00,BMFBOVESPA:GGBR4,2.97374378 +206868,2015-08-26 10:00:00,BMFBOVESPA:GGBR4,3.16895673 +206869,2015-08-27 10:00:00,BMFBOVESPA:GGBR4,3.51383292 +206870,2015-08-28 10:00:00,BMFBOVESPA:GGBR4,3.41622645 +206871,2015-08-31 10:00:00,BMFBOVESPA:GGBR4,3.41622645 +206872,2015-09-01 10:00:00,BMFBOVESPA:GGBR4,3.5593826 +206873,2015-09-02 10:00:00,BMFBOVESPA:GGBR4,3.917273 +206874,2015-09-03 10:00:00,BMFBOVESPA:GGBR4,3.85870912 +206875,2015-09-04 10:00:00,BMFBOVESPA:GGBR4,3.94980849 +206876,2015-09-08 10:00:00,BMFBOVESPA:GGBR4,4.07995045 +206877,2015-09-09 10:00:00,BMFBOVESPA:GGBR4,4.06042915 +206878,2015-09-10 10:00:00,BMFBOVESPA:GGBR4,4.37276986 +206879,2015-09-11 10:00:00,BMFBOVESPA:GGBR4,4.34674146 +206880,2015-09-14 10:00:00,BMFBOVESPA:GGBR4,4.09947174 +206881,2015-09-15 10:00:00,BMFBOVESPA:GGBR4,4.15152853 +206882,2015-09-16 10:00:00,BMFBOVESPA:GGBR4,4.2165995 +206883,2015-09-17 10:00:00,BMFBOVESPA:GGBR4,4.21009241 +206884,2015-09-18 10:00:00,BMFBOVESPA:GGBR4,4.15803562 +206885,2015-09-21 10:00:00,BMFBOVESPA:GGBR4,4.04741496 +206886,2015-09-22 10:00:00,BMFBOVESPA:GGBR4,3.98234397 +206887,2015-09-23 10:00:00,BMFBOVESPA:GGBR4,3.83918782 +206888,2015-09-24 10:00:00,BMFBOVESPA:GGBR4,3.96932978 +206889,2015-09-25 10:00:00,BMFBOVESPA:GGBR4,3.97583688 +206890,2015-09-28 10:00:00,BMFBOVESPA:GGBR4,3.82617363 +206891,2015-09-29 10:00:00,BMFBOVESPA:GGBR4,3.69603167 +206892,2015-09-30 10:00:00,BMFBOVESPA:GGBR4,3.5593826 +206893,2015-10-01 10:00:00,BMFBOVESPA:GGBR4,3.54636841 +206894,2015-10-02 10:00:00,BMFBOVESPA:GGBR4,3.68301747 +206895,2015-10-05 10:00:00,BMFBOVESPA:GGBR4,3.87823041 +206896,2015-10-06 10:00:00,BMFBOVESPA:GGBR4,3.91076589 +206897,2015-10-07 10:00:00,BMFBOVESPA:GGBR4,4.18406401 +206898,2015-10-08 10:00:00,BMFBOVESPA:GGBR4,4.34023437 +206899,2015-10-09 10:00:00,BMFBOVESPA:GGBR4,4.36626276 +206900,2015-10-13 10:00:00,BMFBOVESPA:GGBR4,4.09947174 +206901,2015-10-14 10:00:00,BMFBOVESPA:GGBR4,4.10597884 +206902,2015-10-15 10:00:00,BMFBOVESPA:GGBR4,4.15803562 +206903,2015-10-16 10:00:00,BMFBOVESPA:GGBR4,4.03440076 +206904,2015-10-19 09:00:00,BMFBOVESPA:GGBR4,3.97583688 +206905,2015-10-20 09:00:00,BMFBOVESPA:GGBR4,3.94980849 +206906,2015-10-21 09:00:00,BMFBOVESPA:GGBR4,4.05392205 +206907,2015-10-22 09:00:00,BMFBOVESPA:GGBR4,3.91076589 +206908,2015-10-23 09:00:00,BMFBOVESPA:GGBR4,3.74808845 +206909,2015-10-26 09:00:00,BMFBOVESPA:GGBR4,3.71555296 +206910,2015-10-27 09:00:00,BMFBOVESPA:GGBR4,3.67000327 +206911,2015-10-28 09:00:00,BMFBOVESPA:GGBR4,3.5789039 +206912,2015-10-29 09:00:00,BMFBOVESPA:GGBR4,3.53335422 +206913,2015-10-30 09:00:00,BMFBOVESPA:GGBR4,3.53335422 +206914,2015-11-03 09:00:00,BMFBOVESPA:GGBR4,3.82617363 +206915,2015-11-04 09:00:00,BMFBOVESPA:GGBR4,3.69603167 +206916,2015-11-05 09:00:00,BMFBOVESPA:GGBR4,3.76760975 +206917,2015-11-06 09:00:00,BMFBOVESPA:GGBR4,3.68301747 +206918,2015-11-09 09:00:00,BMFBOVESPA:GGBR4,3.61794648 +206919,2015-11-10 09:00:00,BMFBOVESPA:GGBR4,3.63760803 +206920,2015-11-11 09:00:00,BMFBOVESPA:GGBR4,3.64416228 +206921,2015-11-12 09:00:00,BMFBOVESPA:GGBR4,3.42787208 +206922,2015-11-13 09:00:00,BMFBOVESPA:GGBR4,3.42787208 +206923,2015-11-16 09:00:00,BMFBOVESPA:GGBR4,3.30334135 +206924,2015-11-17 09:00:00,BMFBOVESPA:GGBR4,3.45408907 +206925,2015-11-18 09:00:00,BMFBOVESPA:GGBR4,3.50652306 +206926,2015-11-19 09:00:00,BMFBOVESPA:GGBR4,3.82768124 +206927,2015-11-23 09:00:00,BMFBOVESPA:GGBR4,3.76869301 +206928,2015-11-24 09:00:00,BMFBOVESPA:GGBR4,4.01775446 +206929,2015-11-25 09:00:00,BMFBOVESPA:GGBR4,4.09640544 +206930,2015-11-26 09:00:00,BMFBOVESPA:GGBR4,3.99809171 +206931,2015-11-27 09:00:00,BMFBOVESPA:GGBR4,3.95221197 +206932,2015-11-30 09:00:00,BMFBOVESPA:GGBR4,3.99809171 +206933,2015-12-01 09:00:00,BMFBOVESPA:GGBR4,3.88011523 +206934,2015-12-02 09:00:00,BMFBOVESPA:GGBR4,3.88011523 +206935,2015-12-03 09:00:00,BMFBOVESPA:GGBR4,3.94565772 +206936,2015-12-04 09:00:00,BMFBOVESPA:GGBR4,3.5655113 +206937,2015-12-07 09:00:00,BMFBOVESPA:GGBR4,3.47375181 +206938,2015-12-08 09:00:00,BMFBOVESPA:GGBR4,3.2705701 +206939,2015-12-09 09:00:00,BMFBOVESPA:GGBR4,3.23779886 +206940,2015-12-10 09:00:00,BMFBOVESPA:GGBR4,3.27712435 +206941,2015-12-11 09:00:00,BMFBOVESPA:GGBR4,3.20502762 +206942,2015-12-14 09:00:00,BMFBOVESPA:GGBR4,3.17225637 +206943,2015-12-15 09:00:00,BMFBOVESPA:GGBR4,3.21158186 +206944,2015-12-16 09:00:00,BMFBOVESPA:GGBR4,3.19191912 +206945,2015-12-17 09:00:00,BMFBOVESPA:GGBR4,3.17881062 +206946,2015-12-18 09:00:00,BMFBOVESPA:GGBR4,3.23124461 +206947,2015-12-21 09:00:00,BMFBOVESPA:GGBR4,3.04772564 +206948,2015-12-22 09:00:00,BMFBOVESPA:GGBR4,3.09360539 +206949,2015-12-23 09:00:00,BMFBOVESPA:GGBR4,3.16570213 +206950,2015-12-28 09:00:00,BMFBOVESPA:GGBR4,3.11982239 +206951,2015-12-29 09:00:00,BMFBOVESPA:GGBR4,3.0411714 +206952,2015-12-30 09:00:00,BMFBOVESPA:GGBR4,3.04772564 +206953,2016-01-04 09:00:00,BMFBOVESPA:GGBR4,2.97562891 +206954,2016-01-05 09:00:00,BMFBOVESPA:GGBR4,2.83798969 +206955,2016-01-06 09:00:00,BMFBOVESPA:GGBR4,2.60859099 +206956,2016-01-07 09:00:00,BMFBOVESPA:GGBR4,2.49061451 +206957,2016-01-08 09:00:00,BMFBOVESPA:GGBR4,2.57581974 +206958,2016-01-11 09:00:00,BMFBOVESPA:GGBR4,2.47750601 +206959,2016-01-12 09:00:00,BMFBOVESPA:GGBR4,2.40540928 +206960,2016-01-13 09:00:00,BMFBOVESPA:GGBR4,2.24810731 +206961,2016-01-14 09:00:00,BMFBOVESPA:GGBR4,2.31364979 +206962,2016-01-15 09:00:00,BMFBOVESPA:GGBR4,2.2612158 +206963,2016-01-18 09:00:00,BMFBOVESPA:GGBR4,2.30709555 +206964,2016-01-19 09:00:00,BMFBOVESPA:GGBR4,2.25466155 +206965,2016-01-20 09:00:00,BMFBOVESPA:GGBR4,2.22844456 +206966,2016-01-21 09:00:00,BMFBOVESPA:GGBR4,2.16945632 +206967,2016-01-22 09:00:00,BMFBOVESPA:GGBR4,2.17601057 +206968,2016-01-26 09:00:00,BMFBOVESPA:GGBR4,2.14979357 +206969,2016-01-27 09:00:00,BMFBOVESPA:GGBR4,2.20222757 +206970,2016-01-28 09:00:00,BMFBOVESPA:GGBR4,2.23499881 +206971,2016-01-29 09:00:00,BMFBOVESPA:GGBR4,2.35952953 +206972,2016-02-01 09:00:00,BMFBOVESPA:GGBR4,2.49061451 +206973,2016-02-02 09:00:00,BMFBOVESPA:GGBR4,2.45784326 +206974,2016-02-03 09:00:00,BMFBOVESPA:GGBR4,2.43818052 +206975,2016-02-04 09:00:00,BMFBOVESPA:GGBR4,2.69379622 +206976,2016-02-05 09:00:00,BMFBOVESPA:GGBR4,2.73967596 +206977,2016-02-10 09:00:00,BMFBOVESPA:GGBR4,2.75933871 +206978,2016-02-11 09:00:00,BMFBOVESPA:GGBR4,2.43818052 +206979,2016-02-12 09:00:00,BMFBOVESPA:GGBR4,2.45784326 +206980,2016-02-15 09:00:00,BMFBOVESPA:GGBR4,2.48406026 +206981,2016-02-16 09:00:00,BMFBOVESPA:GGBR4,2.68724197 +206982,2016-02-17 09:00:00,BMFBOVESPA:GGBR4,2.76589295 +206983,2016-02-18 09:00:00,BMFBOVESPA:GGBR4,2.70690471 +206984,2016-02-19 09:00:00,BMFBOVESPA:GGBR4,2.68068772 +206985,2016-02-22 10:00:00,BMFBOVESPA:GGBR4,2.72656746 +206986,2016-02-23 10:00:00,BMFBOVESPA:GGBR4,2.57581974 +206987,2016-02-24 10:00:00,BMFBOVESPA:GGBR4,2.48406026 +206988,2016-02-25 10:00:00,BMFBOVESPA:GGBR4,2.36608378 +206989,2016-02-26 10:00:00,BMFBOVESPA:GGBR4,2.31364979 +206990,2016-02-29 10:00:00,BMFBOVESPA:GGBR4,2.31364979 +206991,2016-03-01 10:00:00,BMFBOVESPA:GGBR4,2.35952953 +206992,2016-03-02 10:00:00,BMFBOVESPA:GGBR4,2.45784326 +206993,2016-03-03 10:00:00,BMFBOVESPA:GGBR4,2.64791648 +206994,2016-03-04 10:00:00,BMFBOVESPA:GGBR4,3.07394264 +206995,2016-03-07 10:00:00,BMFBOVESPA:GGBR4,3.24435311 +206996,2016-03-08 10:00:00,BMFBOVESPA:GGBR4,3.15914788 +206997,2016-03-09 10:00:00,BMFBOVESPA:GGBR4,3.21158186 +206998,2016-03-10 10:00:00,BMFBOVESPA:GGBR4,3.51963155 +206999,2016-03-11 10:00:00,BMFBOVESPA:GGBR4,3.36232959 +207000,2016-03-14 10:00:00,BMFBOVESPA:GGBR4,3.46064332 +207001,2016-03-15 10:00:00,BMFBOVESPA:GGBR4,3.11326813 +207002,2016-03-16 10:00:00,BMFBOVESPA:GGBR4,3.27712435 +207003,2016-03-17 10:00:00,BMFBOVESPA:GGBR4,3.59828254 +207004,2016-03-18 10:00:00,BMFBOVESPA:GGBR4,3.8342355 +207005,2016-03-21 10:00:00,BMFBOVESPA:GGBR4,3.8342355 +207006,2016-03-22 10:00:00,BMFBOVESPA:GGBR4,4.0767427 +207007,2016-03-23 10:00:00,BMFBOVESPA:GGBR4,3.82112699 +207008,2016-03-24 10:00:00,BMFBOVESPA:GGBR4,3.91944073 +207009,2016-03-28 10:00:00,BMFBOVESPA:GGBR4,4.05707995 +207010,2016-03-29 10:00:00,BMFBOVESPA:GGBR4,3.98498321 +207011,2016-03-30 10:00:00,BMFBOVESPA:GGBR4,4.41756363 +207012,2016-03-31 10:00:00,BMFBOVESPA:GGBR4,4.27337015 +207013,2016-04-01 10:00:00,BMFBOVESPA:GGBR4,4.5879741 +207014,2016-04-04 10:00:00,BMFBOVESPA:GGBR4,4.22749041 +207015,2016-04-05 10:00:00,BMFBOVESPA:GGBR4,4.27337015 +207016,2016-04-06 10:00:00,BMFBOVESPA:GGBR4,4.09640544 +207017,2016-04-07 10:00:00,BMFBOVESPA:GGBR4,4.01775446 +207018,2016-04-08 10:00:00,BMFBOVESPA:GGBR4,4.46344337 +207019,2016-04-11 10:00:00,BMFBOVESPA:GGBR4,4.69939632 +207020,2016-04-12 10:00:00,BMFBOVESPA:GGBR4,5.0467715 +207021,2016-04-13 10:00:00,BMFBOVESPA:GGBR4,5.47279767 +207022,2016-04-14 10:00:00,BMFBOVESPA:GGBR4,4.89602379 +207023,2016-04-15 10:00:00,BMFBOVESPA:GGBR4,5.14508523 +207024,2016-04-18 10:00:00,BMFBOVESPA:GGBR4,4.85014404 +207025,2016-04-19 10:00:00,BMFBOVESPA:GGBR4,5.29583295 +207026,2016-04-20 10:00:00,BMFBOVESPA:GGBR4,5.33515845 +207027,2016-04-22 10:00:00,BMFBOVESPA:GGBR4,5.08609699 +207028,2016-04-25 10:00:00,BMFBOVESPA:GGBR4,4.75183031 +207029,2016-04-26 10:00:00,BMFBOVESPA:GGBR4,5.02710876 +207030,2016-04-27 10:00:00,BMFBOVESPA:GGBR4,5.30238721 +207031,2016-04-28 10:00:00,BMFBOVESPA:GGBR4,5.08609699 +207032,2016-04-29 10:00:00,BMFBOVESPA:GGBR4,5.11886824 +207033,2016-05-02 10:00:00,BMFBOVESPA:GGBR4,4.97467477 +207034,2016-05-03 10:00:00,BMFBOVESPA:GGBR4,4.65351658 +207035,2016-05-04 10:00:00,BMFBOVESPA:GGBR4,4.8173728 +207036,2016-05-05 10:00:00,BMFBOVESPA:GGBR4,4.59452834 +207037,2016-05-06 10:00:00,BMFBOVESPA:GGBR4,4.8173728 +207038,2016-05-09 10:00:00,BMFBOVESPA:GGBR4,4.52243161 +207039,2016-05-10 10:00:00,BMFBOVESPA:GGBR4,4.73216757 +207040,2016-05-11 10:00:00,BMFBOVESPA:GGBR4,4.8042643 +207041,2016-05-12 10:00:00,BMFBOVESPA:GGBR4,4.62074534 +207042,2016-05-13 10:00:00,BMFBOVESPA:GGBR4,4.32580415 +207043,2016-05-16 10:00:00,BMFBOVESPA:GGBR4,4.03741721 +207044,2016-05-17 10:00:00,BMFBOVESPA:GGBR4,3.93254922 +207045,2016-05-18 10:00:00,BMFBOVESPA:GGBR4,3.87356099 +207046,2016-05-19 10:00:00,BMFBOVESPA:GGBR4,3.71625902 +207047,2016-05-20 10:00:00,BMFBOVESPA:GGBR4,3.8080185 +207048,2016-05-23 10:00:00,BMFBOVESPA:GGBR4,3.85389824 +207049,2016-05-24 10:00:00,BMFBOVESPA:GGBR4,3.72936751 +207050,2016-05-25 10:00:00,BMFBOVESPA:GGBR4,3.82112699 +207051,2016-05-27 10:00:00,BMFBOVESPA:GGBR4,3.72936751 +207052,2016-05-30 10:00:00,BMFBOVESPA:GGBR4,3.67037928 +207053,2016-05-31 10:00:00,BMFBOVESPA:GGBR4,3.65071653 +207054,2016-06-01 10:00:00,BMFBOVESPA:GGBR4,3.69659627 +207055,2016-06-02 10:00:00,BMFBOVESPA:GGBR4,3.76869301 +207056,2016-06-03 10:00:00,BMFBOVESPA:GGBR4,4.00464596 +207057,2016-06-06 10:00:00,BMFBOVESPA:GGBR4,4.16194793 +207058,2016-06-07 10:00:00,BMFBOVESPA:GGBR4,4.13573093 +207059,2016-06-08 10:00:00,BMFBOVESPA:GGBR4,4.26026166 +207060,2016-06-09 10:00:00,BMFBOVESPA:GGBR4,4.0505257 +207061,2016-06-10 10:00:00,BMFBOVESPA:GGBR4,3.84078974 +207062,2016-06-13 10:00:00,BMFBOVESPA:GGBR4,3.7818015 +207063,2016-06-14 10:00:00,BMFBOVESPA:GGBR4,3.70315052 +207064,2016-06-15 10:00:00,BMFBOVESPA:GGBR4,3.84078974 +207065,2016-06-16 10:00:00,BMFBOVESPA:GGBR4,3.91288648 +207066,2016-06-17 10:00:00,BMFBOVESPA:GGBR4,3.84734399 +207067,2016-06-20 10:00:00,BMFBOVESPA:GGBR4,3.8342355 +207068,2016-06-21 10:00:00,BMFBOVESPA:GGBR4,3.7818015 +207069,2016-06-22 10:00:00,BMFBOVESPA:GGBR4,3.80146425 +207070,2016-06-23 10:00:00,BMFBOVESPA:GGBR4,4.09640544 +207071,2016-06-24 10:00:00,BMFBOVESPA:GGBR4,3.84078974 +207072,2016-06-27 10:00:00,BMFBOVESPA:GGBR4,3.75558451 +207073,2016-06-28 10:00:00,BMFBOVESPA:GGBR4,3.76869301 +207074,2016-06-29 10:00:00,BMFBOVESPA:GGBR4,3.80146425 +207075,2016-06-30 10:00:00,BMFBOVESPA:GGBR4,3.86045249 +207076,2016-07-01 10:00:00,BMFBOVESPA:GGBR4,4.05707995 +207077,2016-07-04 10:00:00,BMFBOVESPA:GGBR4,4.12917668 +207078,2016-07-05 10:00:00,BMFBOVESPA:GGBR4,3.93254922 +207079,2016-07-06 10:00:00,BMFBOVESPA:GGBR4,4.0243087 +207080,2016-07-07 10:00:00,BMFBOVESPA:GGBR4,3.93910348 +207081,2016-07-08 10:00:00,BMFBOVESPA:GGBR4,4.03741721 +207082,2016-07-11 10:00:00,BMFBOVESPA:GGBR4,4.10951394 +207083,2016-07-12 10:00:00,BMFBOVESPA:GGBR4,4.35202114 +207084,2016-07-13 10:00:00,BMFBOVESPA:GGBR4,4.54864861 +207085,2016-07-14 10:00:00,BMFBOVESPA:GGBR4,4.45033487 +207086,2016-07-15 10:00:00,BMFBOVESPA:GGBR4,4.54864861 +207087,2016-07-18 10:00:00,BMFBOVESPA:GGBR4,4.67317933 +207088,2016-07-19 10:00:00,BMFBOVESPA:GGBR4,4.60763684 +207089,2016-07-20 10:00:00,BMFBOVESPA:GGBR4,4.47655186 +207090,2016-07-21 10:00:00,BMFBOVESPA:GGBR4,4.5355401 +207091,2016-07-22 10:00:00,BMFBOVESPA:GGBR4,4.7780473 +207092,2016-07-25 10:00:00,BMFBOVESPA:GGBR4,4.8042643 +207093,2016-07-26 10:00:00,BMFBOVESPA:GGBR4,4.98122901 +207094,2016-07-27 10:00:00,BMFBOVESPA:GGBR4,5.19096497 +207095,2016-07-28 10:00:00,BMFBOVESPA:GGBR4,5.12542248 +207096,2016-07-29 10:00:00,BMFBOVESPA:GGBR4,5.07954275 +207097,2016-08-01 10:00:00,BMFBOVESPA:GGBR4,5.18441073 +207098,2016-08-02 10:00:00,BMFBOVESPA:GGBR4,4.96812052 +207099,2016-08-03 10:00:00,BMFBOVESPA:GGBR4,5.14508523 +207100,2016-08-04 10:00:00,BMFBOVESPA:GGBR4,5.40725518 +207101,2016-08-05 10:00:00,BMFBOVESPA:GGBR4,5.61699114 +207102,2016-08-08 10:00:00,BMFBOVESPA:GGBR4,5.3417127 +207103,2016-08-09 10:00:00,BMFBOVESPA:GGBR4,5.46624342 +207104,2016-08-10 10:00:00,BMFBOVESPA:GGBR4,5.63665388 +207105,2016-08-11 10:00:00,BMFBOVESPA:GGBR4,5.93159508 +207106,2016-08-12 10:00:00,BMFBOVESPA:GGBR4,5.93814933 +207107,2016-08-15 10:00:00,BMFBOVESPA:GGBR4,6.3641755 +207108,2016-08-16 10:00:00,BMFBOVESPA:GGBR4,6.28552451 +207109,2016-08-17 10:00:00,BMFBOVESPA:GGBR4,6.50181472 +207110,2016-08-18 10:00:00,BMFBOVESPA:GGBR4,6.77709316 +207111,2016-08-19 10:00:00,BMFBOVESPA:GGBR4,6.73776767 +207112,2016-08-22 10:00:00,BMFBOVESPA:GGBR4,6.3379585 +207113,2016-08-23 10:00:00,BMFBOVESPA:GGBR4,6.39055355 +207114,2016-08-24 10:00:00,BMFBOVESPA:GGBR4,5.98950029 +207115,2016-08-25 10:00:00,BMFBOVESPA:GGBR4,6.00264957 +207116,2016-08-26 10:00:00,BMFBOVESPA:GGBR4,6.04867208 +207117,2016-08-29 10:00:00,BMFBOVESPA:GGBR4,6.11441851 +207118,2016-08-30 10:00:00,BMFBOVESPA:GGBR4,6.04867208 +207119,2016-08-31 10:00:00,BMFBOVESPA:GGBR4,5.96977636 +207120,2016-09-01 10:00:00,BMFBOVESPA:GGBR4,5.88430599 +207121,2016-09-02 10:00:00,BMFBOVESPA:GGBR4,6.22618745 +207122,2016-09-05 10:00:00,BMFBOVESPA:GGBR4,6.3379564 +207123,2016-09-06 10:00:00,BMFBOVESPA:GGBR4,6.31823247 +207124,2016-09-08 10:00:00,BMFBOVESPA:GGBR4,6.42342742 +207125,2016-09-09 10:00:00,BMFBOVESPA:GGBR4,6.09469525 +207126,2016-09-12 10:00:00,BMFBOVESPA:GGBR4,6.2327621 +207127,2016-09-13 10:00:00,BMFBOVESPA:GGBR4,5.68706668 +207128,2016-09-14 10:00:00,BMFBOVESPA:GGBR4,5.74623847 +207129,2016-09-15 10:00:00,BMFBOVESPA:GGBR4,5.72651455 +207130,2016-09-16 10:00:00,BMFBOVESPA:GGBR4,5.51612595 +207131,2016-09-19 10:00:00,BMFBOVESPA:GGBR4,5.53584988 +207132,2016-09-20 10:00:00,BMFBOVESPA:GGBR4,5.45695416 +207133,2016-09-21 10:00:00,BMFBOVESPA:GGBR4,5.76596307 +207134,2016-09-22 10:00:00,BMFBOVESPA:GGBR4,5.7199399 +207135,2016-09-23 10:00:00,BMFBOVESPA:GGBR4,5.71336526 +207136,2016-09-26 10:00:00,BMFBOVESPA:GGBR4,5.70679061 +207137,2016-09-27 10:00:00,BMFBOVESPA:GGBR4,5.67391739 +207138,2016-09-28 10:00:00,BMFBOVESPA:GGBR4,5.94347778 +207139,2016-09-29 10:00:00,BMFBOVESPA:GGBR4,5.93032915 +207140,2016-09-30 10:00:00,BMFBOVESPA:GGBR4,5.8251342 +207141,2016-10-03 10:00:00,BMFBOVESPA:GGBR4,5.91717921 +207142,2016-10-04 10:00:00,BMFBOVESPA:GGBR4,5.81855955 +207143,2016-10-05 10:00:00,BMFBOVESPA:GGBR4,5.96977636 +207144,2016-10-06 10:00:00,BMFBOVESPA:GGBR4,6.12099316 +207145,2016-10-07 10:00:00,BMFBOVESPA:GGBR4,6.35768033 +207146,2016-10-10 10:00:00,BMFBOVESPA:GGBR4,6.41027747 +207147,2016-10-11 10:00:00,BMFBOVESPA:GGBR4,6.24591139 +207148,2016-10-13 10:00:00,BMFBOVESPA:GGBR4,6.15386638 +207149,2016-10-14 10:00:00,BMFBOVESPA:GGBR4,6.20646353 +207150,2016-10-17 09:00:00,BMFBOVESPA:GGBR4,6.27220996 +207151,2016-10-18 09:00:00,BMFBOVESPA:GGBR4,6.58779285 +207152,2016-10-19 09:00:00,BMFBOVESPA:GGBR4,6.67326322 +207153,2016-10-20 09:00:00,BMFBOVESPA:GGBR4,6.72586037 +207154,2016-10-21 09:00:00,BMFBOVESPA:GGBR4,6.99542075 +207155,2016-10-24 09:00:00,BMFBOVESPA:GGBR4,6.96254753 +207156,2016-10-25 09:00:00,BMFBOVESPA:GGBR4,6.92967432 +207157,2016-10-26 09:00:00,BMFBOVESPA:GGBR4,6.97569682 +207158,2016-10-27 09:00:00,BMFBOVESPA:GGBR4,7.03486861 +207159,2016-10-28 09:00:00,BMFBOVESPA:GGBR4,7.21238399 +207160,2016-10-31 09:00:00,BMFBOVESPA:GGBR4,7.24525721 +207161,2016-11-01 09:00:00,BMFBOVESPA:GGBR4,6.94282361 +207162,2016-11-03 09:00:00,BMFBOVESPA:GGBR4,6.67983786 +207163,2016-11-04 09:00:00,BMFBOVESPA:GGBR4,6.83762931 +207164,2016-11-07 09:00:00,BMFBOVESPA:GGBR4,7.304429 +207165,2016-11-08 09:00:00,BMFBOVESPA:GGBR4,7.44249651 +207166,2016-11-09 09:00:00,BMFBOVESPA:GGBR4,7.91587085 +207167,2016-11-10 09:00:00,BMFBOVESPA:GGBR4,8.21830446 +207168,2016-11-11 09:00:00,BMFBOVESPA:GGBR4,7.94874407 +207169,2016-11-14 09:00:00,BMFBOVESPA:GGBR4,8.77714916 +207170,2016-11-16 09:00:00,BMFBOVESPA:GGBR4,8.28405089 +207171,2016-11-17 09:00:00,BMFBOVESPA:GGBR4,8.4221184 +207172,2016-11-18 09:00:00,BMFBOVESPA:GGBR4,8.74427594 +207173,2016-11-21 09:00:00,BMFBOVESPA:GGBR4,8.90206738 +207174,2016-11-22 09:00:00,BMFBOVESPA:GGBR4,9.27737478 +207175,2016-11-23 09:00:00,BMFBOVESPA:GGBR4,9.46173709 +207176,2016-11-24 09:00:00,BMFBOVESPA:GGBR4,9.21811547 +207177,2016-11-25 09:00:00,BMFBOVESPA:GGBR4,9.34980283 +207178,2016-11-28 09:00:00,BMFBOVESPA:GGBR4,9.62634629 +207179,2016-11-29 09:00:00,BMFBOVESPA:GGBR4,9.12593432 +207180,2016-11-30 09:00:00,BMFBOVESPA:GGBR4,8.9218189 +207181,2016-12-01 09:00:00,BMFBOVESPA:GGBR4,8.5267568 +207182,2016-12-02 09:00:00,BMFBOVESPA:GGBR4,8.49383497 +207183,2016-12-05 09:00:00,BMFBOVESPA:GGBR4,8.59260049 +207184,2016-12-06 09:00:00,BMFBOVESPA:GGBR4,8.62552233 +207185,2016-12-07 09:00:00,BMFBOVESPA:GGBR4,9.03375316 +207186,2016-12-08 09:00:00,BMFBOVESPA:GGBR4,8.94157201 +207187,2016-12-09 09:00:00,BMFBOVESPA:GGBR4,8.47408186 +207188,2016-12-12 09:00:00,BMFBOVESPA:GGBR4,7.98025424 +207189,2016-12-13 09:00:00,BMFBOVESPA:GGBR4,7.69712641 +207190,2016-12-14 09:00:00,BMFBOVESPA:GGBR4,7.17696132 +207191,2016-12-15 09:00:00,BMFBOVESPA:GGBR4,7.53910158 +207192,2016-12-16 09:00:00,BMFBOVESPA:GGBR4,7.19013006 +207193,2016-12-19 09:00:00,BMFBOVESPA:GGBR4,6.93992407 +207194,2016-12-20 09:00:00,BMFBOVESPA:GGBR4,6.99259901 +207195,2016-12-21 09:00:00,BMFBOVESPA:GGBR4,7.09794891 +207196,2016-12-22 09:00:00,BMFBOVESPA:GGBR4,6.79506797 +207197,2016-12-23 09:00:00,BMFBOVESPA:GGBR4,6.78189924 +207198,2016-12-26 09:00:00,BMFBOVESPA:GGBR4,6.99259901 +207199,2016-12-27 09:00:00,BMFBOVESPA:GGBR4,7.22963628 +207200,2016-12-28 09:00:00,BMFBOVESPA:GGBR4,7.09136454 +207201,2016-12-29 09:00:00,BMFBOVESPA:GGBR4,7.11111765 +207202,2017-01-02 09:00:00,BMFBOVESPA:GGBR4,7.13745512 +207203,2017-01-03 09:00:00,BMFBOVESPA:GGBR4,7.34157053 +207204,2017-01-04 09:00:00,BMFBOVESPA:GGBR4,7.25597374 +207205,2017-01-05 09:00:00,BMFBOVESPA:GGBR4,7.76955447 +207206,2017-01-06 09:00:00,BMFBOVESPA:GGBR4,7.72346389 +207207,2017-01-09 09:00:00,BMFBOVESPA:GGBR4,7.73004825 +207208,2017-01-10 09:00:00,BMFBOVESPA:GGBR4,7.88807309 +207209,2017-01-11 09:00:00,BMFBOVESPA:GGBR4,8.29630392 +207210,2017-01-12 09:00:00,BMFBOVESPA:GGBR4,8.42799128 +207211,2017-01-13 09:00:00,BMFBOVESPA:GGBR4,8.59918486 +207212,2017-01-16 09:00:00,BMFBOVESPA:GGBR4,8.69136601 +207213,2017-01-17 09:00:00,BMFBOVESPA:GGBR4,8.55309428 +207214,2017-01-18 09:00:00,BMFBOVESPA:GGBR4,8.30288829 +207215,2017-01-19 09:00:00,BMFBOVESPA:GGBR4,7.96708551 +207216,2017-01-20 09:00:00,BMFBOVESPA:GGBR4,8.04609793 +207217,2017-01-23 09:00:00,BMFBOVESPA:GGBR4,8.35556323 +207218,2017-01-24 09:00:00,BMFBOVESPA:GGBR4,8.26996645 +207219,2017-01-26 09:00:00,BMFBOVESPA:GGBR4,8.22387587 +207220,2017-01-27 09:00:00,BMFBOVESPA:GGBR4,8.27655081 +207221,2017-01-30 09:00:00,BMFBOVESPA:GGBR4,7.9275793 +207222,2017-01-31 09:00:00,BMFBOVESPA:GGBR4,8.03292919 +207223,2017-02-01 09:00:00,BMFBOVESPA:GGBR4,8.17778529 +207224,2017-02-02 09:00:00,BMFBOVESPA:GGBR4,8.38190071 +207225,2017-02-03 09:00:00,BMFBOVESPA:GGBR4,8.3621476 +207226,2017-02-06 09:00:00,BMFBOVESPA:GGBR4,8.16461655 +207227,2017-02-07 09:00:00,BMFBOVESPA:GGBR4,8.11852598 +207228,2017-02-08 09:00:00,BMFBOVESPA:GGBR4,8.0526823 +207229,2017-02-09 09:00:00,BMFBOVESPA:GGBR4,8.23046024 +207230,2017-02-10 09:00:00,BMFBOVESPA:GGBR4,8.4872506 +207231,2017-02-13 09:00:00,BMFBOVESPA:GGBR4,8.7572097 +207232,2017-02-14 09:00:00,BMFBOVESPA:GGBR4,8.6518598 +207233,2017-02-15 09:00:00,BMFBOVESPA:GGBR4,8.7967159 +207234,2017-02-16 09:00:00,BMFBOVESPA:GGBR4,8.86255959 +207235,2017-02-17 09:00:00,BMFBOVESPA:GGBR4,8.77037843 +207236,2017-02-20 10:00:00,BMFBOVESPA:GGBR4,8.85597522 +207237,2017-02-21 10:00:00,BMFBOVESPA:GGBR4,9.00083132 +207238,2017-02-22 10:00:00,BMFBOVESPA:GGBR4,8.6321067 +207239,2017-02-23 10:00:00,BMFBOVESPA:GGBR4,8.43457565 +207240,2017-02-24 10:00:00,BMFBOVESPA:GGBR4,8.5267568 +207241,2017-03-01 10:00:00,BMFBOVESPA:GGBR4,8.7572097 +207242,2017-03-02 10:00:00,BMFBOVESPA:GGBR4,8.60576922 +207243,2017-03-03 10:00:00,BMFBOVESPA:GGBR4,8.79013153 +207244,2017-03-06 10:00:00,BMFBOVESPA:GGBR4,8.6321067 +207245,2017-03-07 10:00:00,BMFBOVESPA:GGBR4,8.57284739 +207246,2017-03-08 10:00:00,BMFBOVESPA:GGBR4,7.99342298 +207247,2017-03-09 10:00:00,BMFBOVESPA:GGBR4,7.86831999 +207248,2017-03-10 10:00:00,BMFBOVESPA:GGBR4,7.84198252 +207249,2017-03-13 10:00:00,BMFBOVESPA:GGBR4,8.14486345 +207250,2017-03-14 10:00:00,BMFBOVESPA:GGBR4,8.17778529 +207251,2017-03-15 10:00:00,BMFBOVESPA:GGBR4,8.60576922 +207252,2017-03-16 10:00:00,BMFBOVESPA:GGBR4,8.44116002 +207253,2017-03-17 10:00:00,BMFBOVESPA:GGBR4,8.12511035 +207254,2017-03-20 10:00:00,BMFBOVESPA:GGBR4,8.32264139 +207255,2017-03-21 10:00:00,BMFBOVESPA:GGBR4,7.73004825 +207256,2017-03-22 10:00:00,BMFBOVESPA:GGBR4,7.73004825 +207257,2017-03-23 10:00:00,BMFBOVESPA:GGBR4,7.53910158 +207258,2017-03-24 10:00:00,BMFBOVESPA:GGBR4,7.34157053 +207259,2017-03-27 10:00:00,BMFBOVESPA:GGBR4,7.24938938 +207260,2017-03-28 10:00:00,BMFBOVESPA:GGBR4,7.24280501 +207261,2017-03-29 10:00:00,BMFBOVESPA:GGBR4,7.28231122 +207262,2017-03-30 10:00:00,BMFBOVESPA:GGBR4,7.04527397 +207263,2017-03-31 10:00:00,BMFBOVESPA:GGBR4,7.17037696 +207264,2017-04-03 10:00:00,BMFBOVESPA:GGBR4,7.07161143 +207265,2017-04-04 10:00:00,BMFBOVESPA:GGBR4,7.17696132 +207266,2017-04-05 10:00:00,BMFBOVESPA:GGBR4,7.01235212 +207267,2017-04-06 10:00:00,BMFBOVESPA:GGBR4,6.89383349 +207268,2017-04-07 10:00:00,BMFBOVESPA:GGBR4,6.94650844 +207269,2017-04-10 10:00:00,BMFBOVESPA:GGBR4,6.81482107 +207270,2017-04-11 10:00:00,BMFBOVESPA:GGBR4,6.6041213 +207271,2017-04-12 10:00:00,BMFBOVESPA:GGBR4,6.26831917 +207272,2017-04-13 10:00:00,BMFBOVESPA:GGBR4,6.22222794 +207273,2017-04-17 10:00:00,BMFBOVESPA:GGBR4,6.3341622 +207274,2017-04-18 10:00:00,BMFBOVESPA:GGBR4,6.16955299 +207275,2017-04-19 10:00:00,BMFBOVESPA:GGBR4,6.12346242 +207276,2017-04-20 10:00:00,BMFBOVESPA:GGBR4,6.28807162 +207277,2017-04-24 10:00:00,BMFBOVESPA:GGBR4,6.36049967 +207278,2017-04-25 10:00:00,BMFBOVESPA:GGBR4,6.4790183 +207279,2017-04-26 10:00:00,BMFBOVESPA:GGBR4,6.45926519 +207280,2017-04-27 10:00:00,BMFBOVESPA:GGBR4,6.37366841 +207281,2017-04-28 10:00:00,BMFBOVESPA:GGBR4,6.45268082 +207282,2017-05-02 10:00:00,BMFBOVESPA:GGBR4,6.61729003 +207283,2017-05-03 10:00:00,BMFBOVESPA:GGBR4,6.29465599 +207284,2017-05-04 10:00:00,BMFBOVESPA:GGBR4,6.15638426 +207285,2017-05-05 10:00:00,BMFBOVESPA:GGBR4,6.13663115 +207286,2017-05-08 10:00:00,BMFBOVESPA:GGBR4,6.05103437 +207287,2017-05-09 10:00:00,BMFBOVESPA:GGBR4,6.30124036 +207288,2017-05-10 10:00:00,BMFBOVESPA:GGBR4,6.45926519 +207289,2017-05-11 10:00:00,BMFBOVESPA:GGBR4,6.56461508 +207290,2017-05-12 10:00:00,BMFBOVESPA:GGBR4,6.3341622 +207291,2017-05-15 10:00:00,BMFBOVESPA:GGBR4,6.57119945 +207292,2017-05-16 10:00:00,BMFBOVESPA:GGBR4,6.81482107 +207293,2017-05-17 10:00:00,BMFBOVESPA:GGBR4,6.73580866 +207294,2017-05-18 10:00:00,BMFBOVESPA:GGBR4,5.92593137 +207295,2017-05-19 10:00:00,BMFBOVESPA:GGBR4,6.29465599 +207296,2017-05-22 10:00:00,BMFBOVESPA:GGBR4,6.1893061 +207297,2017-05-23 10:00:00,BMFBOVESPA:GGBR4,6.4790183 +207298,2017-05-24 10:00:00,BMFBOVESPA:GGBR4,6.36049967 +207299,2017-05-25 10:00:00,BMFBOVESPA:GGBR4,6.28148725 +207300,2017-05-26 10:00:00,BMFBOVESPA:GGBR4,6.28807162 +207301,2017-05-29 10:00:00,BMFBOVESPA:GGBR4,6.45926519 +207302,2017-05-30 10:00:00,BMFBOVESPA:GGBR4,6.54486198 +207303,2017-05-31 10:00:00,BMFBOVESPA:GGBR4,6.30782473 +207304,2017-06-01 10:00:00,BMFBOVESPA:GGBR4,6.26831917 +207305,2017-06-02 10:00:00,BMFBOVESPA:GGBR4,6.29465599 +207306,2017-06-05 10:00:00,BMFBOVESPA:GGBR4,6.21564357 +207307,2017-06-06 10:00:00,BMFBOVESPA:GGBR4,6.23539668 +207308,2017-06-07 10:00:00,BMFBOVESPA:GGBR4,6.14979989 +207309,2017-06-08 10:00:00,BMFBOVESPA:GGBR4,6.30124036 +207310,2017-06-09 10:00:00,BMFBOVESPA:GGBR4,6.36708404 +207311,2017-06-12 10:00:00,BMFBOVESPA:GGBR4,6.26831917 +207312,2017-06-13 10:00:00,BMFBOVESPA:GGBR4,6.24198105 +207313,2017-06-14 10:00:00,BMFBOVESPA:GGBR4,6.07737184 +207314,2017-06-16 10:00:00,BMFBOVESPA:GGBR4,5.93910077 +207315,2017-06-19 10:00:00,BMFBOVESPA:GGBR4,6.06420311 +207316,2017-06-20 10:00:00,BMFBOVESPA:GGBR4,5.94568448 +207317,2017-06-21 10:00:00,BMFBOVESPA:GGBR4,6.05103437 +207318,2017-06-22 10:00:00,BMFBOVESPA:GGBR4,6.16296863 +207319,2017-06-23 10:00:00,BMFBOVESPA:GGBR4,6.38683714 +207320,2017-06-26 10:00:00,BMFBOVESPA:GGBR4,6.6041213 +207321,2017-06-27 10:00:00,BMFBOVESPA:GGBR4,6.56461508 +207322,2017-06-28 10:00:00,BMFBOVESPA:GGBR4,6.76214613 +207323,2017-06-29 10:00:00,BMFBOVESPA:GGBR4,6.68971808 +207324,2017-06-30 10:00:00,BMFBOVESPA:GGBR4,6.7687305 +207325,2017-07-03 10:00:00,BMFBOVESPA:GGBR4,6.84774292 +207326,2017-07-04 10:00:00,BMFBOVESPA:GGBR4,6.82140544 +207327,2017-07-05 10:00:00,BMFBOVESPA:GGBR4,6.97284592 +207328,2017-07-06 10:00:00,BMFBOVESPA:GGBR4,7.06502707 +207329,2017-07-07 10:00:00,BMFBOVESPA:GGBR4,7.08478017 +207330,2017-07-10 10:00:00,BMFBOVESPA:GGBR4,7.25597374 +207331,2017-07-11 10:00:00,BMFBOVESPA:GGBR4,7.20988317 +207332,2017-07-12 10:00:00,BMFBOVESPA:GGBR4,7.25597374 +207333,2017-07-13 10:00:00,BMFBOVESPA:GGBR4,7.19013006 +207334,2017-07-14 10:00:00,BMFBOVESPA:GGBR4,7.2032988 +207335,2017-07-17 10:00:00,BMFBOVESPA:GGBR4,7.25597374 +207336,2017-07-18 10:00:00,BMFBOVESPA:GGBR4,7.13745512 +207337,2017-07-19 10:00:00,BMFBOVESPA:GGBR4,7.28231122 +207338,2017-07-20 10:00:00,BMFBOVESPA:GGBR4,7.15720822 +207339,2017-07-21 10:00:00,BMFBOVESPA:GGBR4,7.0386896 +207340,2017-07-24 10:00:00,BMFBOVESPA:GGBR4,7.21646754 +207341,2017-07-25 10:00:00,BMFBOVESPA:GGBR4,7.33498616 +207342,2017-07-26 10:00:00,BMFBOVESPA:GGBR4,6.94650844 +207343,2017-07-27 10:00:00,BMFBOVESPA:GGBR4,6.95967718 +207344,2017-07-28 10:00:00,BMFBOVESPA:GGBR4,6.97284592 +207345,2017-07-31 10:00:00,BMFBOVESPA:GGBR4,7.01893649 +207346,2017-08-01 10:00:00,BMFBOVESPA:GGBR4,6.95309281 +207347,2017-08-02 10:00:00,BMFBOVESPA:GGBR4,7.15720822 +207348,2017-08-03 10:00:00,BMFBOVESPA:GGBR4,7.18354569 +207349,2017-08-04 10:00:00,BMFBOVESPA:GGBR4,7.36132363 +207350,2017-08-07 10:00:00,BMFBOVESPA:GGBR4,7.63128273 +207351,2017-08-08 10:00:00,BMFBOVESPA:GGBR4,7.55227031 +207352,2017-08-09 10:00:00,BMFBOVESPA:GGBR4,7.48642663 +207353,2017-08-10 10:00:00,BMFBOVESPA:GGBR4,7.54568594 +207354,2017-08-11 10:00:00,BMFBOVESPA:GGBR4,7.43375168 +207355,2017-08-14 10:00:00,BMFBOVESPA:GGBR4,7.37449237 +207356,2017-08-15 10:00:00,BMFBOVESPA:GGBR4,7.22305191 +207357,2017-08-16 10:00:00,BMFBOVESPA:GGBR4,7.42716732 +207358,2017-08-17 10:00:00,BMFBOVESPA:GGBR4,7.40082985 +207359,2017-08-18 10:00:00,BMFBOVESPA:GGBR4,7.36132363 +207360,2017-08-21 10:00:00,BMFBOVESPA:GGBR4,7.27572685 +207361,2017-08-22 10:00:00,BMFBOVESPA:GGBR4,7.49340533 +207362,2017-08-23 10:00:00,BMFBOVESPA:GGBR4,7.67810194 +207363,2017-08-24 10:00:00,BMFBOVESPA:GGBR4,7.63192779 +207364,2017-08-25 10:00:00,BMFBOVESPA:GGBR4,7.56596471 +207365,2017-08-28 10:00:00,BMFBOVESPA:GGBR4,7.59894625 +207366,2017-08-29 10:00:00,BMFBOVESPA:GGBR4,7.55277209 +207367,2017-08-30 10:00:00,BMFBOVESPA:GGBR4,7.79683548 +207368,2017-08-31 10:00:00,BMFBOVESPA:GGBR4,7.81662439 +207369,2017-09-01 10:00:00,BMFBOVESPA:GGBR4,8.30475116 +207370,2017-09-04 10:00:00,BMFBOVESPA:GGBR4,8.51583299 +207371,2017-09-05 10:00:00,BMFBOVESPA:GGBR4,8.32454008 +207372,2017-09-06 10:00:00,BMFBOVESPA:GGBR4,8.51583299 +207373,2017-09-08 10:00:00,BMFBOVESPA:GGBR4,8.06068778 +207374,2017-09-11 10:00:00,BMFBOVESPA:GGBR4,8.15303608 +207375,2017-09-12 10:00:00,BMFBOVESPA:GGBR4,8.04749516 +207376,2017-09-13 10:00:00,BMFBOVESPA:GGBR4,7.93535793 +207377,2017-09-14 10:00:00,BMFBOVESPA:GGBR4,7.87599117 +207378,2017-09-15 10:00:00,BMFBOVESPA:GGBR4,8.02110993 +207379,2017-09-18 10:00:00,BMFBOVESPA:GGBR4,8.08707301 +207380,2017-09-19 10:00:00,BMFBOVESPA:GGBR4,7.84960593 +207381,2017-09-20 10:00:00,BMFBOVESPA:GGBR4,7.80343178 +207382,2017-09-21 10:00:00,BMFBOVESPA:GGBR4,7.61873517 +207383,2017-09-22 10:00:00,BMFBOVESPA:GGBR4,7.46042379 +207384,2017-09-25 10:00:00,BMFBOVESPA:GGBR4,7.23614934 +207385,2017-09-26 10:00:00,BMFBOVESPA:GGBR4,7.32849764 +207386,2017-09-27 10:00:00,BMFBOVESPA:GGBR4,7.36147918 +207387,2017-09-28 10:00:00,BMFBOVESPA:GGBR4,7.16358996 +207388,2017-09-29 10:00:00,BMFBOVESPA:GGBR4,7.28232349 +207389,2017-10-02 10:00:00,BMFBOVESPA:GGBR4,7.25593826 +207390,2017-10-03 10:00:00,BMFBOVESPA:GGBR4,7.51979056 +207391,2017-10-04 10:00:00,BMFBOVESPA:GGBR4,7.50000164 +207392,2017-10-05 10:00:00,BMFBOVESPA:GGBR4,7.30870872 +207393,2017-10-06 10:00:00,BMFBOVESPA:GGBR4,7.09762688 +207394,2017-10-09 10:00:00,BMFBOVESPA:GGBR4,7.05804903 +207395,2017-10-10 10:00:00,BMFBOVESPA:GGBR4,7.35488287 +207396,2017-10-11 10:00:00,BMFBOVESPA:GGBR4,7.26913087 +207397,2017-10-13 10:00:00,BMFBOVESPA:GGBR4,7.54617579 +207398,2017-10-16 09:00:00,BMFBOVESPA:GGBR4,7.53298317 +207399,2017-10-17 09:00:00,BMFBOVESPA:GGBR4,7.4670201 +207400,2017-10-18 09:00:00,BMFBOVESPA:GGBR4,7.69129456 +207401,2017-10-19 09:00:00,BMFBOVESPA:GGBR4,7.7308724 +207402,2017-10-20 09:00:00,BMFBOVESPA:GGBR4,7.70448717 +207403,2017-10-23 09:00:00,BMFBOVESPA:GGBR4,7.67150563 +207404,2017-10-24 09:00:00,BMFBOVESPA:GGBR4,7.92876163 +207405,2017-10-25 09:00:00,BMFBOVESPA:GGBR4,7.94855054 +207406,2017-10-26 09:00:00,BMFBOVESPA:GGBR4,7.74406502 +207407,2017-10-27 09:00:00,BMFBOVESPA:GGBR4,7.63852409 +207408,2017-10-30 09:00:00,BMFBOVESPA:GGBR4,7.42084594 +207409,2017-10-31 09:00:00,BMFBOVESPA:GGBR4,7.22295672 +207410,2017-11-01 09:00:00,BMFBOVESPA:GGBR4,7.03826011 +207411,2017-11-03 09:00:00,BMFBOVESPA:GGBR4,7.11081949 +207412,2017-11-06 09:00:00,BMFBOVESPA:GGBR4,7.22955303 +207413,2017-11-07 09:00:00,BMFBOVESPA:GGBR4,6.97229704 +207414,2017-11-08 09:00:00,BMFBOVESPA:GGBR4,7.05804903 +207415,2017-11-09 09:00:00,BMFBOVESPA:GGBR4,6.90633396 +207416,2017-11-10 09:00:00,BMFBOVESPA:GGBR4,6.78100412 +207417,2017-11-13 09:00:00,BMFBOVESPA:GGBR4,6.88654504 +207418,2017-11-14 09:00:00,BMFBOVESPA:GGBR4,6.56332597 +207419,2017-11-16 09:00:00,BMFBOVESPA:GGBR4,6.76121519 +207420,2017-11-17 09:00:00,BMFBOVESPA:GGBR4,6.95250812 +207421,2017-11-21 09:00:00,BMFBOVESPA:GGBR4,6.94591181 +207422,2017-11-22 09:00:00,BMFBOVESPA:GGBR4,7.07159986 +207423,2017-11-23 09:00:00,BMFBOVESPA:GGBR4,7.17744232 +207424,2017-11-24 09:00:00,BMFBOVESPA:GGBR4,7.12452109 +207425,2017-11-27 09:00:00,BMFBOVESPA:GGBR4,7.31636056 +207426,2017-11-28 09:00:00,BMFBOVESPA:GGBR4,7.26343933 +207427,2017-11-29 09:00:00,BMFBOVESPA:GGBR4,7.34282118 +207428,2017-11-30 09:00:00,BMFBOVESPA:GGBR4,7.32959087 +207429,2017-12-01 09:00:00,BMFBOVESPA:GGBR4,7.30974541 +207430,2017-12-04 09:00:00,BMFBOVESPA:GGBR4,7.46850911 +207431,2017-12-05 09:00:00,BMFBOVESPA:GGBR4,7.36266665 +207432,2017-12-06 09:00:00,BMFBOVESPA:GGBR4,7.36266665 +207433,2017-12-07 09:00:00,BMFBOVESPA:GGBR4,7.4552788 +207434,2017-12-08 09:00:00,BMFBOVESPA:GGBR4,7.73973044 +207435,2017-12-11 09:00:00,BMFBOVESPA:GGBR4,7.8323426 +207436,2017-12-12 09:00:00,BMFBOVESPA:GGBR4,7.93818506 +207437,2017-12-13 09:00:00,BMFBOVESPA:GGBR4,7.7728062 +207438,2017-12-14 09:00:00,BMFBOVESPA:GGBR4,7.8323426 +207439,2017-12-15 09:00:00,BMFBOVESPA:GGBR4,7.97787598 +207440,2017-12-18 09:00:00,BMFBOVESPA:GGBR4,7.92495475 +207441,2017-12-19 09:00:00,BMFBOVESPA:GGBR4,8.01095176 +207442,2017-12-20 09:00:00,BMFBOVESPA:GGBR4,8.11679422 +207443,2017-12-21 09:00:00,BMFBOVESPA:GGBR4,8.26232762 +207444,2017-12-22 09:00:00,BMFBOVESPA:GGBR4,8.22925185 +207445,2017-12-26 09:00:00,BMFBOVESPA:GGBR4,8.18294576 +207446,2017-12-27 09:00:00,BMFBOVESPA:GGBR4,8.16971546 +207447,2017-12-28 09:00:00,BMFBOVESPA:GGBR4,8.18956092 +207448,2018-01-02 09:00:00,BMFBOVESPA:GGBR4,8.57985502 +207449,2018-01-03 09:00:00,BMFBOVESPA:GGBR4,8.56662472 +207450,2018-01-04 09:00:00,BMFBOVESPA:GGBR4,9.02968551 +207451,2018-01-05 09:00:00,BMFBOVESPA:GGBR4,8.91722788 +207452,2018-01-08 09:00:00,BMFBOVESPA:GGBR4,9.22814014 +207453,2018-01-09 09:00:00,BMFBOVESPA:GGBR4,9.28106137 +207454,2018-01-10 09:00:00,BMFBOVESPA:GGBR4,9.15537344 +207455,2018-01-11 09:00:00,BMFBOVESPA:GGBR4,9.90288587 +207456,2018-01-12 09:00:00,BMFBOVESPA:GGBR4,9.90288587 +207457,2018-01-15 09:00:00,BMFBOVESPA:GGBR4,9.80365855 +207458,2018-01-16 09:00:00,BMFBOVESPA:GGBR4,9.565513 +207459,2018-01-17 09:00:00,BMFBOVESPA:GGBR4,9.92273133 +207460,2018-01-18 09:00:00,BMFBOVESPA:GGBR4,9.61843423 +207461,2018-01-19 09:00:00,BMFBOVESPA:GGBR4,9.36705838 +207462,2018-01-22 09:00:00,BMFBOVESPA:GGBR4,9.2479856 +207463,2018-01-23 09:00:00,BMFBOVESPA:GGBR4,9.06937643 +207464,2018-01-24 09:00:00,BMFBOVESPA:GGBR4,9.35382806 +207465,2018-01-26 09:00:00,BMFBOVESPA:GGBR4,9.8830404 +207466,2018-01-29 09:00:00,BMFBOVESPA:GGBR4,9.67135546 +207467,2018-01-30 09:00:00,BMFBOVESPA:GGBR4,9.73750701 +207468,2018-01-31 09:00:00,BMFBOVESPA:GGBR4,9.52582207 +207469,2018-02-01 09:00:00,BMFBOVESPA:GGBR4,9.67135546 +207470,2018-02-02 09:00:00,BMFBOVESPA:GGBR4,9.6382797 +207471,2018-02-05 09:00:00,BMFBOVESPA:GGBR4,9.0892219 +207472,2018-02-06 09:00:00,BMFBOVESPA:GGBR4,9.6382797 +207473,2018-02-07 09:00:00,BMFBOVESPA:GGBR4,9.30090683 +207474,2018-02-08 09:00:00,BMFBOVESPA:GGBR4,9.10245221 +207475,2018-02-09 09:00:00,BMFBOVESPA:GGBR4,9.28106137 +207476,2018-02-14 09:00:00,BMFBOVESPA:GGBR4,9.89627071 +207477,2018-02-15 09:00:00,BMFBOVESPA:GGBR4,9.92273133 +207478,2018-02-16 09:00:00,BMFBOVESPA:GGBR4,10.53794067 +207479,2018-02-19 10:00:00,BMFBOVESPA:GGBR4,11.067153 +207480,2018-02-20 10:00:00,BMFBOVESPA:GGBR4,10.68347406 +207481,2018-02-21 10:00:00,BMFBOVESPA:GGBR4,10.78270072 +207482,2018-02-22 10:00:00,BMFBOVESPA:GGBR4,10.6570141 +207483,2018-02-23 10:00:00,BMFBOVESPA:GGBR4,10.99438697 +207484,2018-02-26 10:00:00,BMFBOVESPA:GGBR4,11.26560829 +207485,2018-02-27 10:00:00,BMFBOVESPA:GGBR4,11.01423177 +207486,2018-02-28 10:00:00,BMFBOVESPA:GGBR4,10.99438697 +207487,2018-03-01 10:00:00,BMFBOVESPA:GGBR4,11.34498948 +207488,2018-03-02 10:00:00,BMFBOVESPA:GGBR4,11.17961063 +207489,2018-03-05 10:00:00,BMFBOVESPA:GGBR4,11.29206825 +207490,2018-03-06 10:00:00,BMFBOVESPA:GGBR4,10.79593168 +207491,2018-03-07 10:00:00,BMFBOVESPA:GGBR4,11.067153 +207492,2018-03-08 10:00:00,BMFBOVESPA:GGBR4,10.60409287 +207493,2018-03-09 10:00:00,BMFBOVESPA:GGBR4,10.67024309 +207494,2018-03-12 10:00:00,BMFBOVESPA:GGBR4,10.86906993 +207495,2018-03-13 10:00:00,BMFBOVESPA:GGBR4,10.7961683 +207496,2018-03-14 10:00:00,BMFBOVESPA:GGBR4,10.63710741 +207497,2018-03-15 10:00:00,BMFBOVESPA:GGBR4,10.29910651 +207498,2018-03-16 10:00:00,BMFBOVESPA:GGBR4,10.23945917 +207499,2018-03-19 10:00:00,BMFBOVESPA:GGBR4,9.96110494 +207500,2018-03-20 10:00:00,BMFBOVESPA:GGBR4,10.43165614 +207501,2018-03-21 10:00:00,BMFBOVESPA:GGBR4,10.5907157 +207502,2018-03-22 10:00:00,BMFBOVESPA:GGBR4,10.17981184 +207503,2018-03-23 10:00:00,BMFBOVESPA:GGBR4,10.00086984 +207504,2018-03-26 10:00:00,BMFBOVESPA:GGBR4,10.14667443 +207505,2018-03-27 10:00:00,BMFBOVESPA:GGBR4,10.0141248 +207506,2018-03-28 10:00:00,BMFBOVESPA:GGBR4,9.90808509 +207507,2018-03-29 10:00:00,BMFBOVESPA:GGBR4,10.27259658 +207508,2018-04-02 10:00:00,BMFBOVESPA:GGBR4,10.36538132 +207509,2018-04-03 10:00:00,BMFBOVESPA:GGBR4,10.42502866 +207510,2018-04-04 10:00:00,BMFBOVESPA:GGBR4,10.17318436 +207511,2018-04-05 10:00:00,BMFBOVESPA:GGBR4,10.8558143 +207512,2018-04-06 10:00:00,BMFBOVESPA:GGBR4,10.69012726 +207513,2018-04-09 10:00:00,BMFBOVESPA:GGBR4,10.47804851 +207514,2018-04-10 10:00:00,BMFBOVESPA:GGBR4,10.69675475 +207515,2018-04-11 10:00:00,BMFBOVESPA:GGBR4,10.61722563 +207516,2018-04-12 10:00:00,BMFBOVESPA:GGBR4,10.902208 +207517,2018-04-13 10:00:00,BMFBOVESPA:GGBR4,10.87569741 +207518,2018-04-16 10:00:00,BMFBOVESPA:GGBR4,10.84256067 +207519,2018-04-17 10:00:00,BMFBOVESPA:GGBR4,11.13416854 +207520,2018-04-18 10:00:00,BMFBOVESPA:GGBR4,11.49205321 +207521,2018-04-19 10:00:00,BMFBOVESPA:GGBR4,11.37938602 +207522,2018-04-20 10:00:00,BMFBOVESPA:GGBR4,11.23358208 +207523,2018-04-23 10:00:00,BMFBOVESPA:GGBR4,11.08777683 +207524,2018-04-24 10:00:00,BMFBOVESPA:GGBR4,11.10765927 +207525,2018-04-25 10:00:00,BMFBOVESPA:GGBR4,11.11428676 +207526,2018-04-26 10:00:00,BMFBOVESPA:GGBR4,11.2799738 +207527,2018-04-27 10:00:00,BMFBOVESPA:GGBR4,11.05463942 +207528,2018-04-30 10:00:00,BMFBOVESPA:GGBR4,11.03475697 +207529,2018-05-02 10:00:00,BMFBOVESPA:GGBR4,10.76303022 +207530,2018-05-03 10:00:00,BMFBOVESPA:GGBR4,10.92871726 +207531,2018-05-04 10:00:00,BMFBOVESPA:GGBR4,11.16067912 +207532,2018-05-07 10:00:00,BMFBOVESPA:GGBR4,10.84256067 +207533,2018-05-08 10:00:00,BMFBOVESPA:GGBR4,10.82267756 +207534,2018-05-09 10:00:00,BMFBOVESPA:GGBR4,11.50530883 +207535,2018-05-10 10:00:00,BMFBOVESPA:GGBR4,11.83005477 +207536,2018-05-11 10:00:00,BMFBOVESPA:GGBR4,11.76377995 +207537,2018-05-14 10:00:00,BMFBOVESPA:GGBR4,11.73726937 +207538,2018-05-15 10:00:00,BMFBOVESPA:GGBR4,11.78366307 +207539,2018-05-16 10:00:00,BMFBOVESPA:GGBR4,12.09515404 +207540,2018-05-17 10:00:00,BMFBOVESPA:GGBR4,11.90295641 +207541,2018-05-18 10:00:00,BMFBOVESPA:GGBR4,11.77040744 +207542,2018-05-21 10:00:00,BMFBOVESPA:GGBR4,11.37938602 +207543,2018-05-22 10:00:00,BMFBOVESPA:GGBR4,11.25287047 +207544,2018-05-23 10:00:00,BMFBOVESPA:GGBR4,10.99984735 +207545,2018-05-24 10:00:00,BMFBOVESPA:GGBR4,11.01316502 +207546,2018-05-25 10:00:00,BMFBOVESPA:GGBR4,10.55372763 +207547,2018-05-28 10:00:00,BMFBOVESPA:GGBR4,9.89453581 +207548,2018-05-29 10:00:00,BMFBOVESPA:GGBR4,10.04102288 +207549,2018-05-30 10:00:00,BMFBOVESPA:GGBR4,9.85458479 +207550,2018-06-01 10:00:00,BMFBOVESPA:GGBR4,10.29404601 +207551,2018-06-04 10:00:00,BMFBOVESPA:GGBR4,10.56704464 +207552,2018-06-05 10:00:00,BMFBOVESPA:GGBR4,10.75348273 +207553,2018-06-06 10:00:00,BMFBOVESPA:GGBR4,10.59367865 +207554,2018-06-07 10:00:00,BMFBOVESPA:GGBR4,9.88121881 +207555,2018-06-08 10:00:00,BMFBOVESPA:GGBR4,9.53497663 +207556,2018-06-11 10:00:00,BMFBOVESPA:GGBR4,9.4550746 +207557,2018-06-12 10:00:00,BMFBOVESPA:GGBR4,9.6681467 +207558,2018-06-13 10:00:00,BMFBOVESPA:GGBR4,9.63485418 +207559,2018-06-14 10:00:00,BMFBOVESPA:GGBR4,9.50168412 +207560,2018-06-15 10:00:00,BMFBOVESPA:GGBR4,9.34853855 +207561,2018-06-18 10:00:00,BMFBOVESPA:GGBR4,9.38848956 +207562,2018-06-19 10:00:00,BMFBOVESPA:GGBR4,9.34853855 +207563,2018-06-20 10:00:00,BMFBOVESPA:GGBR4,9.81463377 +207564,2018-06-21 10:00:00,BMFBOVESPA:GGBR4,9.31524603 +207565,2018-06-22 10:00:00,BMFBOVESPA:GGBR4,9.49502562 +207566,2018-06-25 10:00:00,BMFBOVESPA:GGBR4,9.23534399 +207567,2018-06-26 10:00:00,BMFBOVESPA:GGBR4,8.96234535 +207568,2018-06-27 10:00:00,BMFBOVESPA:GGBR4,9.02893039 +207569,2018-06-28 10:00:00,BMFBOVESPA:GGBR4,9.27529501 +207570,2018-06-29 10:00:00,BMFBOVESPA:GGBR4,9.26197801 +207571,2018-07-02 10:00:00,BMFBOVESPA:GGBR4,9.2686365 +207572,2018-07-03 10:00:00,BMFBOVESPA:GGBR4,9.51500113 +207573,2018-07-04 10:00:00,BMFBOVESPA:GGBR4,9.70809772 +207574,2018-07-05 10:00:00,BMFBOVESPA:GGBR4,10.09429091 +207575,2018-07-06 10:00:00,BMFBOVESPA:GGBR4,10.33399702 +207576,2018-07-10 10:00:00,BMFBOVESPA:GGBR4,10.15421743 +207577,2018-07-11 10:00:00,BMFBOVESPA:GGBR4,9.91451132 +207578,2018-07-12 10:00:00,BMFBOVESPA:GGBR4,10.45385008 +207579,2018-07-13 10:00:00,BMFBOVESPA:GGBR4,10.32733852 +207580,2018-07-16 10:00:00,BMFBOVESPA:GGBR4,10.47382559 +207581,2018-07-17 10:00:00,BMFBOVESPA:GGBR4,10.76014123 +207582,2018-07-18 10:00:00,BMFBOVESPA:GGBR4,10.83338476 +207583,2018-07-19 10:00:00,BMFBOVESPA:GGBR4,10.63362967 +207584,2018-07-20 10:00:00,BMFBOVESPA:GGBR4,10.82006776 +207585,2018-07-23 10:00:00,BMFBOVESPA:GGBR4,10.85335961 +207586,2018-07-24 10:00:00,BMFBOVESPA:GGBR4,11.1729691 +207587,2018-07-25 10:00:00,BMFBOVESPA:GGBR4,11.08640789 +207588,2018-07-26 10:00:00,BMFBOVESPA:GGBR4,10.82672627 +207589,2018-07-27 10:00:00,BMFBOVESPA:GGBR4,11.21291945 +207590,2018-07-30 10:00:00,BMFBOVESPA:GGBR4,11.3993582 +207591,2018-07-31 10:00:00,BMFBOVESPA:GGBR4,11.1063834 +207592,2018-08-01 10:00:00,BMFBOVESPA:GGBR4,10.91994531 +207593,2018-08-02 10:00:00,BMFBOVESPA:GGBR4,11.07974872 +207594,2018-08-03 10:00:00,BMFBOVESPA:GGBR4,11.37938203 +207595,2018-08-06 10:00:00,BMFBOVESPA:GGBR4,11.21957795 +207596,2018-08-07 10:00:00,BMFBOVESPA:GGBR4,11.1063834 +207597,2018-08-08 10:00:00,BMFBOVESPA:GGBR4,11.45262623 +207598,2018-08-09 10:00:00,BMFBOVESPA:GGBR4,11.1796276 +207599,2018-08-10 10:00:00,BMFBOVESPA:GGBR4,10.7002147 +207600,2018-08-13 10:00:00,BMFBOVESPA:GGBR4,10.59367865 +207601,2018-08-14 10:00:00,BMFBOVESPA:GGBR4,10.85335961 +207602,2018-08-15 10:00:00,BMFBOVESPA:GGBR4,10.33399702 +207603,2018-08-16 10:00:00,BMFBOVESPA:GGBR4,10.33399702 +207604,2018-08-17 10:00:00,BMFBOVESPA:GGBR4,10.42055756 +207605,2018-08-20 10:00:00,BMFBOVESPA:GGBR4,10.79343308 +207606,2018-08-21 10:00:00,BMFBOVESPA:GGBR4,10.62031267 +207607,2018-08-22 10:00:00,BMFBOVESPA:GGBR4,10.89572354 +207608,2018-08-23 10:00:00,BMFBOVESPA:GGBR4,10.61359078 +207609,2018-08-24 10:00:00,BMFBOVESPA:GGBR4,10.67404794 +207610,2018-08-27 10:00:00,BMFBOVESPA:GGBR4,10.82183279 +207611,2018-08-28 10:00:00,BMFBOVESPA:GGBR4,10.88900608 +207612,2018-08-29 10:00:00,BMFBOVESPA:GGBR4,10.94946324 +207613,2018-08-30 10:00:00,BMFBOVESPA:GGBR4,10.69420033 +207614,2018-08-31 10:00:00,BMFBOVESPA:GGBR4,10.77481055 +207615,2018-09-03 10:00:00,BMFBOVESPA:GGBR4,10.64717809 +207616,2018-09-04 10:00:00,BMFBOVESPA:GGBR4,10.48595899 +207617,2018-09-05 10:00:00,BMFBOVESPA:GGBR4,10.4658066 +207618,2018-09-06 10:00:00,BMFBOVESPA:GGBR4,10.65389556 +207619,2018-09-10 10:00:00,BMFBOVESPA:GGBR4,10.47252407 +207620,2018-09-11 10:00:00,BMFBOVESPA:GGBR4,10.21054303 +207621,2018-09-12 10:00:00,BMFBOVESPA:GGBR4,10.27100019 +207622,2018-09-13 10:00:00,BMFBOVESPA:GGBR4,10.26428273 +207623,2018-09-14 10:00:00,BMFBOVESPA:GGBR4,10.2508478 +207624,2018-09-17 10:00:00,BMFBOVESPA:GGBR4,10.49939392 +207625,2018-09-18 10:00:00,BMFBOVESPA:GGBR4,11.19801002 +207626,2018-09-19 10:00:00,BMFBOVESPA:GGBR4,11.27190278 +207627,2018-09-20 10:00:00,BMFBOVESPA:GGBR4,11.28533636 +207628,2018-09-21 10:00:00,BMFBOVESPA:GGBR4,11.41968629 +207629,2018-09-24 10:00:00,BMFBOVESPA:GGBR4,11.12411726 +207630,2018-09-25 10:00:00,BMFBOVESPA:GGBR4,11.72868889 +207631,2018-09-26 10:00:00,BMFBOVESPA:GGBR4,11.49357905 +207632,2018-09-27 10:00:00,BMFBOVESPA:GGBR4,11.53388314 +207633,2018-09-28 10:00:00,BMFBOVESPA:GGBR4,11.54731874 +207634,2018-10-01 10:00:00,BMFBOVESPA:GGBR4,11.20472749 +207635,2018-10-02 10:00:00,BMFBOVESPA:GGBR4,11.29205383 +207636,2018-10-03 10:00:00,BMFBOVESPA:GGBR4,11.07709569 +207637,2018-10-04 10:00:00,BMFBOVESPA:GGBR4,10.88900608 +207638,2018-10-05 10:00:00,BMFBOVESPA:GGBR4,10.61359078 +207639,2018-10-08 10:00:00,BMFBOVESPA:GGBR4,10.48595899 +207640,2018-10-09 10:00:00,BMFBOVESPA:GGBR4,10.76809309 +207641,2018-10-10 10:00:00,BMFBOVESPA:GGBR4,10.44565422 +207642,2018-10-11 10:00:00,BMFBOVESPA:GGBR4,10.57328601 +207643,2018-10-15 10:00:00,BMFBOVESPA:GGBR4,10.43221929 +207644,2018-10-16 10:00:00,BMFBOVESPA:GGBR4,10.88228996 +207645,2018-10-17 10:00:00,BMFBOVESPA:GGBR4,10.81511466 +207646,2018-10-18 10:00:00,BMFBOVESPA:GGBR4,10.40534944 +207647,2018-10-19 10:00:00,BMFBOVESPA:GGBR4,10.15008587 +207648,2018-10-22 10:00:00,BMFBOVESPA:GGBR4,10.60687332 +207649,2018-10-23 10:00:00,BMFBOVESPA:GGBR4,10.53298123 +207650,2018-10-24 10:00:00,BMFBOVESPA:GGBR4,10.05604139 +207651,2018-10-25 10:00:00,BMFBOVESPA:GGBR4,10.32473989 +207652,2018-10-26 10:00:00,BMFBOVESPA:GGBR4,10.60687332 +207653,2018-10-29 10:00:00,BMFBOVESPA:GGBR4,10.50611138 +207654,2018-10-30 10:00:00,BMFBOVESPA:GGBR4,10.61359078 +207655,2018-10-31 10:00:00,BMFBOVESPA:GGBR4,10.92259405 +207656,2018-11-01 10:00:00,BMFBOVESPA:GGBR4,11.03007346 +207657,2018-11-05 09:00:00,BMFBOVESPA:GGBR4,11.37938218 +207658,2018-11-06 09:00:00,BMFBOVESPA:GGBR4,11.41296882 +207659,2018-11-07 09:00:00,BMFBOVESPA:GGBR4,11.08381316 +207660,2018-11-08 09:00:00,BMFBOVESPA:GGBR4,10.80167973 +207661,2018-11-09 09:00:00,BMFBOVESPA:GGBR4,10.82855025 +207662,2018-11-12 09:00:00,BMFBOVESPA:GGBR4,10.37176213 +207663,2018-11-13 09:00:00,BMFBOVESPA:GGBR4,10.27100019 +207664,2018-11-14 09:00:00,BMFBOVESPA:GGBR4,10.17695572 +207665,2018-11-16 09:00:00,BMFBOVESPA:GGBR4,10.90244167 +207666,2018-11-19 09:00:00,BMFBOVESPA:GGBR4,10.84870197 +207667,2018-11-21 09:00:00,BMFBOVESPA:GGBR4,10.31130497 +207668,2018-11-22 09:00:00,BMFBOVESPA:GGBR4,10.41970207 +207669,2018-11-23 09:00:00,BMFBOVESPA:GGBR4,10.10805948 +207670,2018-11-26 09:00:00,BMFBOVESPA:GGBR4,10.02676142 +207671,2018-11-27 09:00:00,BMFBOVESPA:GGBR4,9.95901303 +207672,2018-11-28 09:00:00,BMFBOVESPA:GGBR4,10.20968206 +207673,2018-11-29 09:00:00,BMFBOVESPA:GGBR4,10.23000658 +207674,2018-11-30 09:00:00,BMFBOVESPA:GGBR4,10.48745046 +207675,2018-12-03 09:00:00,BMFBOVESPA:GGBR4,10.94136465 +207676,2018-12-04 09:00:00,BMFBOVESPA:GGBR4,10.71102013 +207677,2018-12-05 09:00:00,BMFBOVESPA:GGBR4,10.83974207 +207678,2018-12-06 09:00:00,BMFBOVESPA:GGBR4,10.71779497 +207679,2018-12-07 09:00:00,BMFBOVESPA:GGBR4,10.61617239 +207680,2018-12-10 09:00:00,BMFBOVESPA:GGBR4,10.38582787 +207681,2018-12-11 09:00:00,BMFBOVESPA:GGBR4,10.48745046 +207682,2018-12-12 09:00:00,BMFBOVESPA:GGBR4,10.43325175 +207683,2018-12-13 09:00:00,BMFBOVESPA:GGBR4,10.39260271 +207684,2018-12-14 09:00:00,BMFBOVESPA:GGBR4,10.2503311 +207685,2018-12-17 09:00:00,BMFBOVESPA:GGBR4,10.23000658 +207686,2018-12-18 09:00:00,BMFBOVESPA:GGBR4,10.31130464 +207687,2018-12-19 09:00:00,BMFBOVESPA:GGBR4,10.26388077 +207688,2018-12-20 09:00:00,BMFBOVESPA:GGBR4,9.85739044 +207689,2018-12-21 09:00:00,BMFBOVESPA:GGBR4,9.96578787 +207690,2018-12-26 09:00:00,BMFBOVESPA:GGBR4,10.01998658 +207691,2018-12-27 09:00:00,BMFBOVESPA:GGBR4,9.76931754 +207692,2018-12-28 09:00:00,BMFBOVESPA:GGBR4,10.0403111 +207693,2019-01-02 09:00:00,BMFBOVESPA:GGBR4,10.29775497 +207694,2019-01-03 09:00:00,BMFBOVESPA:GGBR4,10.23000658 +207695,2019-01-04 09:00:00,BMFBOVESPA:GGBR4,10.50100014 +207696,2019-01-07 09:00:00,BMFBOVESPA:GGBR4,10.52809949 +207697,2019-01-08 09:00:00,BMFBOVESPA:GGBR4,10.54164917 +207698,2019-01-09 09:00:00,BMFBOVESPA:GGBR4,10.83974207 +207699,2019-01-10 09:00:00,BMFBOVESPA:GGBR4,10.56197368 +207700,2019-01-11 09:00:00,BMFBOVESPA:GGBR4,10.31130464 +207701,2019-01-14 09:00:00,BMFBOVESPA:GGBR4,10.29775497 +207702,2019-01-15 09:00:00,BMFBOVESPA:GGBR4,10.09450981 +207703,2019-01-16 09:00:00,BMFBOVESPA:GGBR4,10.11483432 +207704,2019-01-17 09:00:00,BMFBOVESPA:GGBR4,10.19613239 +207705,2019-01-18 09:00:00,BMFBOVESPA:GGBR4,10.4942253 +207706,2019-01-21 09:00:00,BMFBOVESPA:GGBR4,10.50100014 +207707,2019-01-22 09:00:00,BMFBOVESPA:GGBR4,10.48067562 +207708,2019-01-23 09:00:00,BMFBOVESPA:GGBR4,10.60262272 +207709,2019-01-24 09:00:00,BMFBOVESPA:GGBR4,10.83296723 +207710,2019-01-28 09:00:00,BMFBOVESPA:GGBR4,10.59584788 +207711,2019-01-29 09:00:00,BMFBOVESPA:GGBR4,10.59584788 +207712,2019-01-30 09:00:00,BMFBOVESPA:GGBR4,10.94136465 +207713,2019-01-31 09:00:00,BMFBOVESPA:GGBR4,10.60262272 +207714,2019-02-01 09:00:00,BMFBOVESPA:GGBR4,10.7042453 +207715,2019-02-04 09:00:00,BMFBOVESPA:GGBR4,10.83296723 +207716,2019-02-05 09:00:00,BMFBOVESPA:GGBR4,10.78554336 +207717,2019-02-06 09:00:00,BMFBOVESPA:GGBR4,10.38582787 +207718,2019-02-07 09:00:00,BMFBOVESPA:GGBR4,10.31807948 +207719,2019-02-08 09:00:00,BMFBOVESPA:GGBR4,10.39937755 +207720,2019-02-11 09:00:00,BMFBOVESPA:GGBR4,10.46712594 +207721,2019-02-12 09:00:00,BMFBOVESPA:GGBR4,10.50100014 +207722,2019-02-13 09:00:00,BMFBOVESPA:GGBR4,10.58907304 +207723,2019-02-14 09:00:00,BMFBOVESPA:GGBR4,10.65682143 +207724,2019-02-15 09:00:00,BMFBOVESPA:GGBR4,10.48745046 +207725,2019-02-18 10:00:00,BMFBOVESPA:GGBR4,10.53487433 +207726,2019-02-19 10:00:00,BMFBOVESPA:GGBR4,10.52809949 +207727,2019-02-20 10:00:00,BMFBOVESPA:GGBR4,10.7042453 +207728,2019-02-21 10:00:00,BMFBOVESPA:GGBR4,10.23000658 +207729,2019-02-22 10:00:00,BMFBOVESPA:GGBR4,10.28420529 +207730,2019-02-25 10:00:00,BMFBOVESPA:GGBR4,10.34517884 +207731,2019-02-26 10:00:00,BMFBOVESPA:GGBR4,10.48745046 +207732,2019-02-27 10:00:00,BMFBOVESPA:GGBR4,10.45357626 +207733,2019-02-28 10:00:00,BMFBOVESPA:GGBR4,10.25710593 +207734,2019-03-01 10:00:00,BMFBOVESPA:GGBR4,10.18258271 +207735,2019-03-06 10:00:00,BMFBOVESPA:GGBR4,10.18258271 +207736,2019-03-07 10:00:00,BMFBOVESPA:GGBR4,10.04617507 +207737,2019-03-08 10:00:00,BMFBOVESPA:GGBR4,10.03253464 +207738,2019-03-11 10:00:00,BMFBOVESPA:GGBR4,10.1621187 +207739,2019-03-12 10:00:00,BMFBOVESPA:GGBR4,10.00525379 +207740,2019-03-13 10:00:00,BMFBOVESPA:GGBR4,10.21668041 +207741,2019-03-14 10:00:00,BMFBOVESPA:GGBR4,10.06663571 +207742,2019-03-15 10:00:00,BMFBOVESPA:GGBR4,10.3053432 +207743,2019-03-18 10:00:00,BMFBOVESPA:GGBR4,10.58497196 +207744,2019-03-19 10:00:00,BMFBOVESPA:GGBR4,10.81003903 +207745,2019-03-20 10:00:00,BMFBOVESPA:GGBR4,10.6531741 +207746,2019-03-21 10:00:00,BMFBOVESPA:GGBR4,10.68045496 +207747,2019-03-22 10:00:00,BMFBOVESPA:GGBR4,10.18939956 +207748,2019-03-25 10:00:00,BMFBOVESPA:GGBR4,10.14165806 +207749,2019-03-26 10:00:00,BMFBOVESPA:GGBR4,10.39400598 +207750,2019-03-27 10:00:00,BMFBOVESPA:GGBR4,9.99161336 +207751,2019-03-28 10:00:00,BMFBOVESPA:GGBR4,10.14847827 +207752,2019-03-29 10:00:00,BMFBOVESPA:GGBR4,10.32580384 +207753,2019-04-01 10:00:00,BMFBOVESPA:GGBR4,10.96690394 +207754,2019-04-02 10:00:00,BMFBOVESPA:GGBR4,10.96690394 +207755,2019-04-03 10:00:00,BMFBOVESPA:GGBR4,10.91234223 +207756,2019-04-04 10:00:00,BMFBOVESPA:GGBR4,11.04874719 +207757,2019-04-05 10:00:00,BMFBOVESPA:GGBR4,10.75547732 +207758,2019-04-08 10:00:00,BMFBOVESPA:GGBR4,10.81003903 +207759,2019-04-09 10:00:00,BMFBOVESPA:GGBR4,10.63953367 +207760,2019-04-10 10:00:00,BMFBOVESPA:GGBR4,10.59179218 +207761,2019-04-11 10:00:00,BMFBOVESPA:GGBR4,10.35990491 +207762,2019-04-12 10:00:00,BMFBOVESPA:GGBR4,10.23714105 +207763,2019-04-15 10:00:00,BMFBOVESPA:GGBR4,10.08027614 +207764,2019-04-16 10:00:00,BMFBOVESPA:GGBR4,10.28488255 +207765,2019-04-17 10:00:00,BMFBOVESPA:GGBR4,10.21668041 +207766,2019-04-18 10:00:00,BMFBOVESPA:GGBR4,10.18257934 +207767,2019-04-22 10:00:00,BMFBOVESPA:GGBR4,10.19621977 +207768,2019-04-23 10:00:00,BMFBOVESPA:GGBR4,10.04617507 +207769,2019-04-24 10:00:00,BMFBOVESPA:GGBR4,9.95751229 +207770,2019-04-25 10:00:00,BMFBOVESPA:GGBR4,9.94387186 +207771,2019-04-26 10:00:00,BMFBOVESPA:GGBR4,9.80064736 +207772,2019-04-29 10:00:00,BMFBOVESPA:GGBR4,9.81428779 +207773,2019-04-30 10:00:00,BMFBOVESPA:GGBR4,9.65060266 +207774,2019-05-02 10:00:00,BMFBOVESPA:GGBR4,9.54829946 +207775,2019-05-03 10:00:00,BMFBOVESPA:GGBR4,9.70516437 +207776,2019-05-06 10:00:00,BMFBOVESPA:GGBR4,9.60286117 +207777,2019-05-07 10:00:00,BMFBOVESPA:GGBR4,9.69834416 +207778,2019-05-08 10:00:00,BMFBOVESPA:GGBR4,9.88931015 +207779,2019-05-09 10:00:00,BMFBOVESPA:GGBR4,9.71198459 +207780,2019-05-10 10:00:00,BMFBOVESPA:GGBR4,9.65060266 +207781,2019-05-13 10:00:00,BMFBOVESPA:GGBR4,9.41871539 +207782,2019-05-14 10:00:00,BMFBOVESPA:GGBR4,9.51419839 +207783,2019-05-15 10:00:00,BMFBOVESPA:GGBR4,9.49373775 +207784,2019-05-16 10:00:00,BMFBOVESPA:GGBR4,9.37097389 +207785,2019-05-17 10:00:00,BMFBOVESPA:GGBR4,9.37097389 +207786,2019-05-20 10:00:00,BMFBOVESPA:GGBR4,9.44638351 +207787,2019-05-21 10:00:00,BMFBOVESPA:GGBR4,9.79599568 +207788,2019-05-22 10:00:00,BMFBOVESPA:GGBR4,9.79599568 +207789,2019-05-23 10:00:00,BMFBOVESPA:GGBR4,9.5629209 +207790,2019-05-24 10:00:00,BMFBOVESPA:GGBR4,9.4943695 +207791,2019-05-27 10:00:00,BMFBOVESPA:GGBR4,9.47380407 +207792,2019-05-28 10:00:00,BMFBOVESPA:GGBR4,9.69316856 +207793,2019-05-29 10:00:00,BMFBOVESPA:GGBR4,9.6314723 +207794,2019-05-30 10:00:00,BMFBOVESPA:GGBR4,9.5629209 +207795,2019-05-31 10:00:00,BMFBOVESPA:GGBR4,9.50807978 +207796,2019-06-03 10:00:00,BMFBOVESPA:GGBR4,9.55606576 +207797,2019-06-04 10:00:00,BMFBOVESPA:GGBR4,9.50122463 +207798,2019-06-05 10:00:00,BMFBOVESPA:GGBR4,9.39839753 +207799,2019-06-06 10:00:00,BMFBOVESPA:GGBR4,9.35726668 +207800,2019-06-07 10:00:00,BMFBOVESPA:GGBR4,9.52864519 +207801,2019-06-10 10:00:00,BMFBOVESPA:GGBR4,9.70002371 +207802,2019-06-11 10:00:00,BMFBOVESPA:GGBR4,9.98793961 +207803,2019-06-12 10:00:00,BMFBOVESPA:GGBR4,9.91253306 +207804,2019-06-13 10:00:00,BMFBOVESPA:GGBR4,10.04278073 +207805,2019-06-14 10:00:00,BMFBOVESPA:GGBR4,9.83712651 +207806,2019-06-17 10:00:00,BMFBOVESPA:GGBR4,9.74115455 +207807,2019-06-18 10:00:00,BMFBOVESPA:GGBR4,10.10447699 +207808,2019-06-19 10:00:00,BMFBOVESPA:GGBR4,10.25529008 +207809,2019-06-21 10:00:00,BMFBOVESPA:GGBR4,10.43352373 +207810,2019-06-24 10:00:00,BMFBOVESPA:GGBR4,10.37182747 +207811,2019-06-25 10:00:00,BMFBOVESPA:GGBR4,10.11133213 +207812,2019-06-26 10:00:00,BMFBOVESPA:GGBR4,10.34440691 +207813,2019-06-27 10:00:00,BMFBOVESPA:GGBR4,10.2758555 +207814,2019-06-28 10:00:00,BMFBOVESPA:GGBR4,10.41981345 +207815,2019-07-01 10:00:00,BMFBOVESPA:GGBR4,10.30327607 +207816,2019-07-02 10:00:00,BMFBOVESPA:GGBR4,10.03592559 +207817,2019-07-03 10:00:00,BMFBOVESPA:GGBR4,10.20044896 +207818,2019-07-04 10:00:00,BMFBOVESPA:GGBR4,10.48836486 +207819,2019-07-05 10:00:00,BMFBOVESPA:GGBR4,10.53635084 +207820,2019-07-08 10:00:00,BMFBOVESPA:GGBR4,10.52264056 +207821,2019-07-10 10:00:00,BMFBOVESPA:GGBR4,10.49522 +207822,2019-07-11 10:00:00,BMFBOVESPA:GGBR4,10.2415798 +207823,2019-07-12 10:00:00,BMFBOVESPA:GGBR4,10.09076671 +207824,2019-07-15 10:00:00,BMFBOVESPA:GGBR4,10.23472466 +207825,2019-07-16 10:00:00,BMFBOVESPA:GGBR4,10.13875269 +207826,2019-07-17 10:00:00,BMFBOVESPA:GGBR4,10.01536017 +207827,2019-07-18 10:00:00,BMFBOVESPA:GGBR4,9.93309848 +207828,2019-07-19 10:00:00,BMFBOVESPA:GGBR4,9.83027137 +207829,2019-07-22 10:00:00,BMFBOVESPA:GGBR4,9.60405174 +207830,2019-07-23 10:00:00,BMFBOVESPA:GGBR4,9.63832745 +207831,2019-07-24 10:00:00,BMFBOVESPA:GGBR4,9.4943695 +207832,2019-07-25 10:00:00,BMFBOVESPA:GGBR4,9.40525267 +207833,2019-07-26 10:00:00,BMFBOVESPA:GGBR4,9.43267323 +207834,2019-07-29 10:00:00,BMFBOVESPA:GGBR4,9.52864519 +207835,2019-07-30 10:00:00,BMFBOVESPA:GGBR4,9.65889286 +207836,2019-07-31 10:00:00,BMFBOVESPA:GGBR4,9.42581809 +207837,2019-08-01 10:00:00,BMFBOVESPA:GGBR4,9.25443958 +207838,2019-08-02 10:00:00,BMFBOVESPA:GGBR4,9.30242556 +207839,2019-08-05 10:00:00,BMFBOVESPA:GGBR4,8.98023396 +207840,2019-08-06 10:00:00,BMFBOVESPA:GGBR4,8.97337882 +207841,2019-08-07 10:00:00,BMFBOVESPA:GGBR4,8.89111714 +207842,2019-08-08 10:00:00,BMFBOVESPA:GGBR4,9.17903304 +207843,2019-08-09 10:00:00,BMFBOVESPA:GGBR4,9.11048163 +207844,2019-08-12 10:00:00,BMFBOVESPA:GGBR4,8.86369657 +207845,2019-08-13 10:00:00,BMFBOVESPA:GGBR4,9.09677135 +207846,2019-08-14 10:00:00,BMFBOVESPA:GGBR4,8.71288349 +207847,2019-08-15 10:00:00,BMFBOVESPA:GGBR4,8.41811244 +207848,2019-08-16 10:00:00,BMFBOVESPA:GGBR4,8.69231806 +207849,2019-08-19 10:00:00,BMFBOVESPA:GGBR4,8.45106056 +207850,2019-08-20 10:00:00,BMFBOVESPA:GGBR4,8.48552656 +207851,2019-08-21 10:00:00,BMFBOVESPA:GGBR4,8.6509633 +207852,2019-08-22 10:00:00,BMFBOVESPA:GGBR4,8.69232249 +207853,2019-08-23 10:00:00,BMFBOVESPA:GGBR4,8.47174016 +207854,2019-08-26 10:00:00,BMFBOVESPA:GGBR4,8.27873062 +207855,2019-08-27 10:00:00,BMFBOVESPA:GGBR4,8.11329387 +207856,2019-08-28 10:00:00,BMFBOVESPA:GGBR4,8.20979864 +207857,2019-08-29 10:00:00,BMFBOVESPA:GGBR4,8.63717691 +207858,2019-08-30 10:00:00,BMFBOVESPA:GGBR4,8.87154563 +207859,2019-09-02 10:00:00,BMFBOVESPA:GGBR4,8.72678848 +207860,2019-09-03 10:00:00,BMFBOVESPA:GGBR4,8.6716429 +207861,2019-09-04 10:00:00,BMFBOVESPA:GGBR4,8.6716429 +207862,2019-09-05 10:00:00,BMFBOVESPA:GGBR4,8.73368167 +207863,2019-09-06 10:00:00,BMFBOVESPA:GGBR4,8.56824493 +207864,2019-09-09 10:00:00,BMFBOVESPA:GGBR4,9.03698239 +207865,2019-09-10 10:00:00,BMFBOVESPA:GGBR4,9.3196035 +207866,2019-09-11 10:00:00,BMFBOVESPA:GGBR4,9.11970076 +207867,2019-09-12 10:00:00,BMFBOVESPA:GGBR4,9.38164228 +207868,2019-09-13 10:00:00,BMFBOVESPA:GGBR4,9.34717628 +207869,2019-09-16 10:00:00,BMFBOVESPA:GGBR4,9.3058171 +207870,2019-09-17 10:00:00,BMFBOVESPA:GGBR4,9.36096268 +207871,2019-09-18 10:00:00,BMFBOVESPA:GGBR4,9.25756472 +207872,2019-09-19 10:00:00,BMFBOVESPA:GGBR4,9.23688512 +207873,2019-09-20 10:00:00,BMFBOVESPA:GGBR4,9.13348715 +207874,2019-09-23 10:00:00,BMFBOVESPA:GGBR4,9.10591436 +207875,2019-09-24 10:00:00,BMFBOVESPA:GGBR4,8.92669122 +207876,2019-09-25 10:00:00,BMFBOVESPA:GGBR4,9.03698239 +207877,2019-09-26 10:00:00,BMFBOVESPA:GGBR4,9.05076878 +207878,2019-09-27 10:00:00,BMFBOVESPA:GGBR4,8.9818368 +207879,2019-09-30 10:00:00,BMFBOVESPA:GGBR4,9.07144837 +207880,2019-10-01 10:00:00,BMFBOVESPA:GGBR4,9.02319599 +207881,2019-10-02 10:00:00,BMFBOVESPA:GGBR4,8.6854293 +207882,2019-10-03 10:00:00,BMFBOVESPA:GGBR4,8.80950685 +207883,2019-10-04 10:00:00,BMFBOVESPA:GGBR4,8.9818368 +207884,2019-10-07 10:00:00,BMFBOVESPA:GGBR4,8.80950685 +207885,2019-10-08 10:00:00,BMFBOVESPA:GGBR4,8.6509633 +207886,2019-10-09 10:00:00,BMFBOVESPA:GGBR4,8.63028371 +207887,2019-10-10 10:00:00,BMFBOVESPA:GGBR4,8.94737081 +207888,2019-10-11 10:00:00,BMFBOVESPA:GGBR4,9.16105994 +207889,2019-10-14 10:00:00,BMFBOVESPA:GGBR4,9.13348715 +207890,2019-10-15 10:00:00,BMFBOVESPA:GGBR4,9.2989239 +207891,2019-10-16 10:00:00,BMFBOVESPA:GGBR4,9.20241913 +207892,2019-10-17 10:00:00,BMFBOVESPA:GGBR4,9.23688512 +207893,2019-10-18 10:00:00,BMFBOVESPA:GGBR4,9.07144837 +207894,2019-10-21 10:00:00,BMFBOVESPA:GGBR4,9.11970076 +207895,2019-10-22 10:00:00,BMFBOVESPA:GGBR4,9.15416674 +207896,2019-10-23 10:00:00,BMFBOVESPA:GGBR4,9.17484634 +207897,2019-10-24 10:00:00,BMFBOVESPA:GGBR4,8.96115721 +207898,2019-10-25 10:00:00,BMFBOVESPA:GGBR4,9.12659395 +207899,2019-10-28 10:00:00,BMFBOVESPA:GGBR4,9.10591436 +207900,2019-10-29 10:00:00,BMFBOVESPA:GGBR4,9.03698239 +207901,2019-10-30 10:00:00,BMFBOVESPA:GGBR4,9.22309872 +207902,2019-10-31 10:00:00,BMFBOVESPA:GGBR4,9.25756472 +207903,2019-11-01 10:00:00,BMFBOVESPA:GGBR4,9.58843821 +207904,2019-11-04 10:00:00,BMFBOVESPA:GGBR4,10.06406886 +207905,2019-11-05 10:00:00,BMFBOVESPA:GGBR4,10.16746683 +207906,2019-11-06 10:00:00,BMFBOVESPA:GGBR4,10.15368044 +207907,2019-11-07 10:00:00,BMFBOVESPA:GGBR4,10.5672723 +207908,2019-11-08 10:00:00,BMFBOVESPA:GGBR4,10.51212673 +207909,2019-11-11 10:00:00,BMFBOVESPA:GGBR4,10.53280632 +207910,2019-11-12 10:00:00,BMFBOVESPA:GGBR4,10.5673653 +207911,2019-11-13 10:00:00,BMFBOVESPA:GGBR4,10.58809917 +207912,2019-11-14 10:00:00,BMFBOVESPA:GGBR4,10.67103468 +207913,2019-11-18 10:00:00,BMFBOVESPA:GGBR4,10.54663143 +207914,2019-11-19 10:00:00,BMFBOVESPA:GGBR4,10.57427659 +207915,2019-11-21 10:00:00,BMFBOVESPA:GGBR4,11.36907585 +207916,2019-11-22 10:00:00,BMFBOVESPA:GGBR4,11.53494686 +207917,2019-11-25 10:00:00,BMFBOVESPA:GGBR4,11.61096968 +207918,2019-11-26 10:00:00,BMFBOVESPA:GGBR4,11.9288898 +207919,2019-11-27 10:00:00,BMFBOVESPA:GGBR4,12.03947047 +207920,2019-11-28 10:00:00,BMFBOVESPA:GGBR4,11.86668817 +207921,2019-11-29 10:00:00,BMFBOVESPA:GGBR4,11.74919621 +207922,2019-12-02 10:00:00,BMFBOVESPA:GGBR4,12.06020504 +207923,2019-12-03 10:00:00,BMFBOVESPA:GGBR4,11.78375198 +207924,2019-12-04 10:00:00,BMFBOVESPA:GGBR4,11.9288898 +207925,2019-12-05 10:00:00,BMFBOVESPA:GGBR4,11.95653428 +207926,2019-12-06 10:00:00,BMFBOVESPA:GGBR4,12.16387373 +207927,2019-12-09 10:00:00,BMFBOVESPA:GGBR4,11.87359947 +207928,2019-12-10 10:00:00,BMFBOVESPA:GGBR4,12.21225277 +207929,2019-12-11 10:00:00,BMFBOVESPA:GGBR4,12.16387373 +207930,2019-12-12 10:00:00,BMFBOVESPA:GGBR4,12.37812377 +207931,2019-12-13 10:00:00,BMFBOVESPA:GGBR4,12.7789787 +207932,2019-12-16 10:00:00,BMFBOVESPA:GGBR4,12.51635031 +207933,2019-12-17 10:00:00,BMFBOVESPA:GGBR4,12.45414798 +207934,2019-12-18 10:00:00,BMFBOVESPA:GGBR4,12.32283344 +207935,2019-12-19 10:00:00,BMFBOVESPA:GGBR4,12.62693028 +207936,2019-12-20 10:00:00,BMFBOVESPA:GGBR4,13.23512397 +207937,2019-12-23 10:00:00,BMFBOVESPA:GGBR4,13.44937332 +207938,2019-12-26 10:00:00,BMFBOVESPA:GGBR4,13.74655888 +207939,2019-12-27 10:00:00,BMFBOVESPA:GGBR4,13.73964759 +207940,2019-12-30 10:00:00,BMFBOVESPA:GGBR4,13.82258378 +207941,2020-01-02 10:00:00,BMFBOVESPA:GGBR4,14.34784196 +207942,2020-01-03 10:00:00,BMFBOVESPA:GGBR4,14.11285804 +207943,2020-01-06 10:00:00,BMFBOVESPA:GGBR4,14.07830227 +207944,2020-01-07 10:00:00,BMFBOVESPA:GGBR4,14.29946361 +207945,2020-01-08 10:00:00,BMFBOVESPA:GGBR4,14.35475326 +207946,2020-01-09 10:00:00,BMFBOVESPA:GGBR4,14.27872905 +207947,2020-01-10 10:00:00,BMFBOVESPA:GGBR4,14.47224591 +207948,2020-01-13 10:00:00,BMFBOVESPA:GGBR4,15.09426149 +207949,2020-01-14 10:00:00,BMFBOVESPA:GGBR4,14.80398723 +207950,2020-01-15 10:00:00,BMFBOVESPA:GGBR4,14.58282589 +207951,2020-01-16 10:00:00,BMFBOVESPA:GGBR4,14.72105104 +207952,2020-01-17 10:00:00,BMFBOVESPA:GGBR4,14.90765661 +207953,2020-01-20 10:00:00,BMFBOVESPA:GGBR4,15.39144704 +207954,2020-01-21 10:00:00,BMFBOVESPA:GGBR4,15.06661563 +207955,2020-01-22 10:00:00,BMFBOVESPA:GGBR4,15.2532212 +207956,2020-01-23 10:00:00,BMFBOVESPA:GGBR4,15.31542283 +207957,2020-01-24 10:00:00,BMFBOVESPA:GGBR4,14.97676953 +207958,2020-01-27 10:00:00,BMFBOVESPA:GGBR4,13.78802801 +207959,2020-01-28 10:00:00,BMFBOVESPA:GGBR4,13.96081031 +207960,2020-01-29 10:00:00,BMFBOVESPA:GGBR4,13.91934118 +207961,2020-01-30 10:00:00,BMFBOVESPA:GGBR4,14.33401938 +207962,2020-01-31 10:00:00,BMFBOVESPA:GGBR4,13.85713954 +207963,2020-02-03 10:00:00,BMFBOVESPA:GGBR4,14.20270414 +207964,2020-02-04 10:00:00,BMFBOVESPA:GGBR4,14.81089852 +207965,2020-02-05 10:00:00,BMFBOVESPA:GGBR4,14.79016464 +207966,2020-02-06 10:00:00,BMFBOVESPA:GGBR4,14.67958398 +207967,2020-02-07 10:00:00,BMFBOVESPA:GGBR4,13.99536608 +207968,2020-02-10 10:00:00,BMFBOVESPA:GGBR4,13.77420474 +207969,2020-02-11 10:00:00,BMFBOVESPA:GGBR4,14.5759146 +207970,2020-02-12 10:00:00,BMFBOVESPA:GGBR4,14.70722984 +207971,2020-02-13 10:00:00,BMFBOVESPA:GGBR4,14.63811622 +207972,2020-02-14 10:00:00,BMFBOVESPA:GGBR4,14.16814837 +207973,2020-02-17 10:00:00,BMFBOVESPA:GGBR4,14.30637491 +207974,2020-02-18 10:00:00,BMFBOVESPA:GGBR4,14.18197096 +207975,2020-02-19 10:00:00,BMFBOVESPA:GGBR4,14.11976933 +207976,2020-02-20 10:00:00,BMFBOVESPA:GGBR4,13.49775376 +207977,2020-02-21 10:00:00,BMFBOVESPA:GGBR4,13.20056751 +207978,2020-02-26 10:00:00,BMFBOVESPA:GGBR4,11.81830913 +207979,2020-02-27 10:00:00,BMFBOVESPA:GGBR4,11.81139784 +207980,2020-02-28 10:00:00,BMFBOVESPA:GGBR4,11.70081717 +207981,2020-03-02 10:00:00,BMFBOVESPA:GGBR4,11.98468235 +207982,2020-03-03 10:00:00,BMFBOVESPA:GGBR4,12.08853576 +207983,2020-03-04 10:00:00,BMFBOVESPA:GGBR4,12.6908862 +207984,2020-03-05 10:00:00,BMFBOVESPA:GGBR4,12.06776577 +207985,2020-03-06 10:00:00,BMFBOVESPA:GGBR4,11.18155003 +207986,2020-03-09 10:00:00,BMFBOVESPA:GGBR4,9.17371752 +207987,2020-03-10 10:00:00,BMFBOVESPA:GGBR4,9.92838561 +207988,2020-03-11 10:00:00,BMFBOVESPA:GGBR4,8.78599814 +207989,2020-03-12 10:00:00,BMFBOVESPA:GGBR4,7.33897402 +207990,2020-03-13 10:00:00,BMFBOVESPA:GGBR4,8.61983269 +207991,2020-03-16 10:00:00,BMFBOVESPA:GGBR4,7.40128606 +207992,2020-03-17 10:00:00,BMFBOVESPA:GGBR4,7.49129234 +207993,2020-03-18 10:00:00,BMFBOVESPA:GGBR4,6.58430594 +207994,2020-03-19 10:00:00,BMFBOVESPA:GGBR4,6.63969442 +207995,2020-03-20 10:00:00,BMFBOVESPA:GGBR4,6.40429336 +207996,2020-03-23 10:00:00,BMFBOVESPA:GGBR4,5.98195618 +207997,2020-03-24 10:00:00,BMFBOVESPA:GGBR4,6.59123018 +207998,2020-03-25 10:00:00,BMFBOVESPA:GGBR4,7.28358554 +207999,2020-03-26 10:00:00,BMFBOVESPA:GGBR4,7.56745151 +208000,2020-03-27 10:00:00,BMFBOVESPA:GGBR4,6.992796 +208001,2020-03-30 10:00:00,BMFBOVESPA:GGBR4,6.77124206 +208002,2020-03-31 10:00:00,BMFBOVESPA:GGBR4,6.9581782 +208003,2020-04-01 10:00:00,BMFBOVESPA:GGBR4,6.6258473 +208004,2020-04-02 10:00:00,BMFBOVESPA:GGBR4,6.95125464 +208005,2020-04-03 10:00:00,BMFBOVESPA:GGBR4,6.45968184 +208006,2020-04-06 10:00:00,BMFBOVESPA:GGBR4,6.71585358 +208007,2020-04-07 10:00:00,BMFBOVESPA:GGBR4,7.14511433 +208008,2020-04-08 10:00:00,BMFBOVESPA:GGBR4,7.65053424 +208009,2020-04-09 10:00:00,BMFBOVESPA:GGBR4,7.40820962 +208010,2020-04-13 10:00:00,BMFBOVESPA:GGBR4,7.77515832 +208011,2020-04-14 10:00:00,BMFBOVESPA:GGBR4,8.00363582 +208012,2020-04-15 10:00:00,BMFBOVESPA:GGBR4,7.83054681 +208013,2020-04-16 10:00:00,BMFBOVESPA:GGBR4,8.01748293 +208014,2020-04-17 10:00:00,BMFBOVESPA:GGBR4,8.51597928 +208015,2020-04-20 10:00:00,BMFBOVESPA:GGBR4,8.20441907 +208016,2020-04-22 10:00:00,BMFBOVESPA:GGBR4,8.10056566 +208017,2020-04-23 10:00:00,BMFBOVESPA:GGBR4,8.25980755 +208018,2020-04-24 10:00:00,BMFBOVESPA:GGBR4,7.56745151 +208019,2020-04-27 10:00:00,BMFBOVESPA:GGBR4,7.83747036 +208020,2020-04-28 10:00:00,BMFBOVESPA:GGBR4,8.29442535 +208021,2020-04-29 10:00:00,BMFBOVESPA:GGBR4,8.62675625 +208022,2020-04-30 10:00:00,BMFBOVESPA:GGBR4,8.1282599 +208023,2020-05-04 10:00:00,BMFBOVESPA:GGBR4,7.94132377 +208024,2020-05-05 10:00:00,BMFBOVESPA:GGBR4,7.96901801 +208025,2020-05-06 10:00:00,BMFBOVESPA:GGBR4,8.0590243 +208026,2020-05-07 10:00:00,BMFBOVESPA:GGBR4,8.61983269 +208027,2020-05-08 10:00:00,BMFBOVESPA:GGBR4,9.00062851 +208028,2020-05-11 10:00:00,BMFBOVESPA:GGBR4,8.65445049 +208029,2020-05-12 10:00:00,BMFBOVESPA:GGBR4,8.39827876 +208030,2020-05-13 10:00:00,BMFBOVESPA:GGBR4,8.05210074 +208031,2020-05-14 10:00:00,BMFBOVESPA:GGBR4,8.1282599 +208032,2020-05-15 10:00:00,BMFBOVESPA:GGBR4,7.56052795 +208033,2020-05-18 10:00:00,BMFBOVESPA:GGBR4,8.18364838 +208034,2020-05-19 10:00:00,BMFBOVESPA:GGBR4,8.16980126 +208035,2020-05-20 10:00:00,BMFBOVESPA:GGBR4,8.25288399 +208036,2020-05-21 10:00:00,BMFBOVESPA:GGBR4,8.34289027 +208037,2020-05-22 10:00:00,BMFBOVESPA:GGBR4,8.03133005 +208038,2020-05-25 10:00:00,BMFBOVESPA:GGBR4,8.55752064 +208039,2020-05-26 10:00:00,BMFBOVESPA:GGBR4,8.27365467 +208040,2020-05-27 10:00:00,BMFBOVESPA:GGBR4,9.18064108 +208041,2020-05-28 10:00:00,BMFBOVESPA:GGBR4,9.36757721 +208042,2020-05-29 10:00:00,BMFBOVESPA:GGBR4,9.29834161 +208043,2020-06-01 10:00:00,BMFBOVESPA:GGBR4,9.36065366 +208044,2020-06-02 10:00:00,BMFBOVESPA:GGBR4,9.94223272 +208045,2020-06-03 10:00:00,BMFBOVESPA:GGBR4,10.62074164 +208046,2020-06-04 10:00:00,BMFBOVESPA:GGBR4,10.63458876 +208047,2020-06-05 10:00:00,BMFBOVESPA:GGBR4,10.50304111 +208048,2020-06-08 10:00:00,BMFBOVESPA:GGBR4,10.73151861 +208049,2020-06-09 10:00:00,BMFBOVESPA:GGBR4,10.35764635 +208050,2020-06-10 10:00:00,BMFBOVESPA:GGBR4,9.92838561 +208051,2020-06-12 10:00:00,BMFBOVESPA:GGBR4,9.60990182 +208052,2020-06-15 10:00:00,BMFBOVESPA:GGBR4,9.38142434 +208053,2020-06-16 10:00:00,BMFBOVESPA:GGBR4,10.24686938 +208054,2020-06-17 10:00:00,BMFBOVESPA:GGBR4,10.1914809 +208055,2020-06-18 10:00:00,BMFBOVESPA:GGBR4,10.5930474 +208056,2020-06-19 10:00:00,BMFBOVESPA:GGBR4,10.69690081 +208057,2020-06-22 10:00:00,BMFBOVESPA:GGBR4,10.53765892 +208058,2020-06-23 10:00:00,BMFBOVESPA:GGBR4,10.73844217 +208059,2020-06-24 10:00:00,BMFBOVESPA:GGBR4,10.89768406 +208060,2020-06-25 10:00:00,BMFBOVESPA:GGBR4,10.84229558 +208061,2020-06-26 10:00:00,BMFBOVESPA:GGBR4,10.50996468 +208062,2020-06-29 10:00:00,BMFBOVESPA:GGBR4,10.86306626 +208063,2020-06-30 10:00:00,BMFBOVESPA:GGBR4,11.08462019 +208064,2020-07-01 10:00:00,BMFBOVESPA:GGBR4,10.71767149 +208065,2020-07-02 10:00:00,BMFBOVESPA:GGBR4,10.9253783 +208066,2020-07-03 10:00:00,BMFBOVESPA:GGBR4,10.87691338 +208067,2020-07-06 10:00:00,BMFBOVESPA:GGBR4,11.18155003 +208068,2020-07-07 10:00:00,BMFBOVESPA:GGBR4,10.91845474 +208069,2020-07-08 10:00:00,BMFBOVESPA:GGBR4,11.05000238 +208070,2020-07-09 10:00:00,BMFBOVESPA:GGBR4,11.11231374 +208071,2020-07-10 10:00:00,BMFBOVESPA:GGBR4,11.14693223 +208072,2020-07-13 10:00:00,BMFBOVESPA:GGBR4,11.2577092 +208073,2020-07-14 10:00:00,BMFBOVESPA:GGBR4,11.49311025 +208074,2020-07-15 10:00:00,BMFBOVESPA:GGBR4,11.45849176 +208075,2020-07-16 10:00:00,BMFBOVESPA:GGBR4,11.24386208 +208076,2020-07-17 10:00:00,BMFBOVESPA:GGBR4,11.29232631 +208077,2020-07-20 10:00:00,BMFBOVESPA:GGBR4,11.29232631 +208078,2020-07-21 10:00:00,BMFBOVESPA:GGBR4,11.18155003 +208079,2020-07-22 10:00:00,BMFBOVESPA:GGBR4,11.5900401 +208080,2020-07-23 10:00:00,BMFBOVESPA:GGBR4,11.3477148 +208081,2020-07-24 10:00:00,BMFBOVESPA:GGBR4,11.86698182 +208082,2020-07-27 10:00:00,BMFBOVESPA:GGBR4,12.35163174 +208083,2020-07-28 10:00:00,BMFBOVESPA:GGBR4,12.27547258 +208084,2020-07-29 10:00:00,BMFBOVESPA:GGBR4,12.45548515 +208085,2020-07-30 10:00:00,BMFBOVESPA:GGBR4,12.28239614 +208086,2020-07-31 10:00:00,BMFBOVESPA:GGBR4,12.08161358 +208087,2020-08-03 10:00:00,BMFBOVESPA:GGBR4,12.11623069 +208088,2020-08-04 10:00:00,BMFBOVESPA:GGBR4,12.10238357 +208089,2020-08-05 10:00:00,BMFBOVESPA:GGBR4,12.82243385 +208090,2020-08-06 10:00:00,BMFBOVESPA:GGBR4,12.50394938 +208091,2020-08-07 10:00:00,BMFBOVESPA:GGBR4,12.19239054 +208092,2020-08-10 10:00:00,BMFBOVESPA:GGBR4,12.64242127 +208093,2020-08-11 10:00:00,BMFBOVESPA:GGBR4,12.56626211 +208094,2020-08-12 10:00:00,BMFBOVESPA:GGBR4,12.53856856 +208095,2020-08-13 10:00:00,BMFBOVESPA:GGBR4,12.36547955 +208096,2020-08-14 10:00:00,BMFBOVESPA:GGBR4,12.45548515 +208097,2020-08-17 10:00:00,BMFBOVESPA:GGBR4,12.47625583 +208098,2020-08-18 10:00:00,BMFBOVESPA:GGBR4,13.4940192 +208099,2020-08-19 10:00:00,BMFBOVESPA:GGBR4,13.86096791 +208100,2020-08-20 10:00:00,BMFBOVESPA:GGBR4,14.03405692 +208101,2020-08-21 10:00:00,BMFBOVESPA:GGBR4,13.62556685 +208102,2020-08-24 10:00:00,BMFBOVESPA:GGBR4,13.54940769 +208103,2020-08-25 10:00:00,BMFBOVESPA:GGBR4,13.53555988 +208104,2020-08-26 10:00:00,BMFBOVESPA:GGBR4,13.5286377 +208105,2020-08-27 10:00:00,BMFBOVESPA:GGBR4,13.32785376 +208106,2020-08-28 10:00:00,BMFBOVESPA:GGBR4,13.57017837 +208107,2020-08-31 10:00:00,BMFBOVESPA:GGBR4,13.21707679 +208108,2020-09-01 10:00:00,BMFBOVESPA:GGBR4,13.84712078 +208109,2020-09-02 10:00:00,BMFBOVESPA:GGBR4,13.70172671 +208110,2020-09-03 10:00:00,BMFBOVESPA:GGBR4,13.41785935 +208111,2020-09-04 10:00:00,BMFBOVESPA:GGBR4,13.79173231 +208112,2020-09-08 10:00:00,BMFBOVESPA:GGBR4,13.63249111 +208113,2020-09-09 10:00:00,BMFBOVESPA:GGBR4,14.21407018 +208114,2020-09-10 10:00:00,BMFBOVESPA:GGBR4,13.74326738 +208115,2020-09-11 10:00:00,BMFBOVESPA:GGBR4,13.78480874 +208116,2020-09-14 10:00:00,BMFBOVESPA:GGBR4,14.04098117 +208117,2020-09-15 10:00:00,BMFBOVESPA:GGBR4,14.85103773 +208118,2020-09-16 10:00:00,BMFBOVESPA:GGBR4,14.67102517 +208119,2020-09-17 10:00:00,BMFBOVESPA:GGBR4,14.84411418 +208120,2020-09-18 10:00:00,BMFBOVESPA:GGBR4,14.51178189 +208121,2020-09-21 10:00:00,BMFBOVESPA:GGBR4,14.25561085 +208122,2020-09-22 10:00:00,BMFBOVESPA:GGBR4,14.34561644 +208123,2020-09-23 10:00:00,BMFBOVESPA:GGBR4,14.29715222 +208124,2020-09-24 10:00:00,BMFBOVESPA:GGBR4,14.3179229 +208125,2020-09-25 10:00:00,BMFBOVESPA:GGBR4,14.20022237 +208126,2020-09-28 10:00:00,BMFBOVESPA:GGBR4,14.22099374 +208127,2020-09-29 10:00:00,BMFBOVESPA:GGBR4,13.99251487 +208128,2020-09-30 10:00:00,BMFBOVESPA:GGBR4,14.40100493 +208129,2020-10-01 10:00:00,BMFBOVESPA:GGBR4,14.36638782 +208130,2020-10-02 10:00:00,BMFBOVESPA:GGBR4,14.26253441 +208131,2020-10-05 10:00:00,BMFBOVESPA:GGBR4,15.09336096 +208132,2020-10-06 10:00:00,BMFBOVESPA:GGBR4,15.02412674 +208133,2020-10-07 10:00:00,BMFBOVESPA:GGBR4,15.50877528 +208134,2020-10-08 10:00:00,BMFBOVESPA:GGBR4,15.40492187 +208135,2020-10-09 10:00:00,BMFBOVESPA:GGBR4,15.09336096 +208136,2020-10-13 10:00:00,BMFBOVESPA:GGBR4,15.21798575 +208137,2020-10-14 10:00:00,BMFBOVESPA:GGBR4,15.30799272 +208138,2020-10-15 10:00:00,BMFBOVESPA:GGBR4,15.69571141 +208139,2020-10-16 10:00:00,BMFBOVESPA:GGBR4,15.79956482 +208140,2020-10-19 10:00:00,BMFBOVESPA:GGBR4,15.75109989 +208141,2020-10-20 10:00:00,BMFBOVESPA:GGBR4,15.9241889 +208142,2020-10-21 10:00:00,BMFBOVESPA:GGBR4,15.96572957 +208143,2020-10-22 10:00:00,BMFBOVESPA:GGBR4,16.04881299 +208144,2020-10-23 10:00:00,BMFBOVESPA:GGBR4,16.11804928 +208145,2020-10-26 10:00:00,BMFBOVESPA:GGBR4,15.96572957 +208146,2020-10-27 10:00:00,BMFBOVESPA:GGBR4,16.34652678 +208147,2020-10-28 10:00:00,BMFBOVESPA:GGBR4,15.3841505 +208148,2020-10-29 10:00:00,BMFBOVESPA:GGBR4,15.57801088 +208149,2020-10-30 10:00:00,BMFBOVESPA:GGBR4,15.10028453 +208150,2020-11-03 10:00:00,BMFBOVESPA:GGBR4,16.04881299 +208151,2020-11-04 10:00:00,BMFBOVESPA:GGBR4,15.42569325 +208152,2020-11-05 10:00:00,BMFBOVESPA:GGBR4,15.47415748 +208153,2020-11-06 10:00:00,BMFBOVESPA:GGBR4,15.58493445 +208154,2020-11-09 10:00:00,BMFBOVESPA:GGBR4,15.31346851 +208155,2020-11-10 10:00:00,BMFBOVESPA:GGBR4,14.49907041 +208156,2020-11-11 10:00:00,BMFBOVESPA:GGBR4,14.56867709 +208157,2020-11-12 10:00:00,BMFBOVESPA:GGBR4,14.3946604 +208158,2020-11-13 10:00:00,BMFBOVESPA:GGBR4,14.56867709 +208159,2020-11-16 10:00:00,BMFBOVESPA:GGBR4,14.6104411 +208160,2020-11-17 10:00:00,BMFBOVESPA:GGBR4,14.88886709 +208161,2020-11-18 10:00:00,BMFBOVESPA:GGBR4,14.59651906 +208162,2020-11-19 10:00:00,BMFBOVESPA:GGBR4,14.78445778 +208163,2020-11-20 10:00:00,BMFBOVESPA:GGBR4,14.90278913 +208164,2020-11-23 10:00:00,BMFBOVESPA:GGBR4,15.34827115 +208165,2020-11-24 10:00:00,BMFBOVESPA:GGBR4,15.74503059 +208166,2020-11-25 10:00:00,BMFBOVESPA:GGBR4,15.68934525 +208167,2020-11-26 10:00:00,BMFBOVESPA:GGBR4,15.98865256 +208168,2020-11-27 10:00:00,BMFBOVESPA:GGBR4,15.84247924 +208169,2020-11-30 10:00:00,BMFBOVESPA:GGBR4,15.73110856 +208170,2020-12-01 10:00:00,BMFBOVESPA:GGBR4,16.56638797 +208171,2020-12-02 10:00:00,BMFBOVESPA:GGBR4,16.31580533 +208172,2020-12-03 10:00:00,BMFBOVESPA:GGBR4,15.64758055 +208173,2020-12-04 10:00:00,BMFBOVESPA:GGBR4,15.96777195 +208174,2020-12-07 10:00:00,BMFBOVESPA:GGBR4,16.19747329 +208175,2020-12-08 10:00:00,BMFBOVESPA:GGBR4,16.05825994 +208176,2020-12-09 10:00:00,BMFBOVESPA:GGBR4,15.75198987 +208177,2020-12-10 10:00:00,BMFBOVESPA:GGBR4,16.00953526 +208178,2020-12-11 10:00:00,BMFBOVESPA:GGBR4,15.9816919 +208179,2020-12-14 10:00:00,BMFBOVESPA:GGBR4,15.87728188 +208180,2020-12-15 10:00:00,BMFBOVESPA:GGBR4,16.56638797 +208181,2020-12-16 10:00:00,BMFBOVESPA:GGBR4,16.55246802 +208182,2020-12-17 10:00:00,BMFBOVESPA:GGBR4,16.98402871 +208183,2020-12-18 10:00:00,BMFBOVESPA:GGBR4,17.28333741 +208184,2020-12-21 10:00:00,BMFBOVESPA:GGBR4,16.97706735 +208185,2020-12-22 10:00:00,BMFBOVESPA:GGBR4,16.84718523 +208186,2020-12-23 10:00:00,BMFBOVESPA:GGBR4,16.97322473 +208187,2020-12-28 10:00:00,BMFBOVESPA:GGBR4,16.96622258 +208188,2020-12-29 10:00:00,BMFBOVESPA:GGBR4,17.15528077 +208189,2020-12-30 10:00:00,BMFBOVESPA:GGBR4,17.12027069 +208190,2021-01-04 10:00:00,BMFBOVESPA:GGBR4,18.23361341 +208191,2021-01-05 10:00:00,BMFBOVESPA:GGBR4,18.6747485 +208192,2021-01-06 10:00:00,BMFBOVESPA:GGBR4,19.59903302 +208193,2021-01-07 10:00:00,BMFBOVESPA:GGBR4,20.6843678 +208194,2021-01-08 10:00:00,BMFBOVESPA:GGBR4,20.37627226 +208195,2021-01-11 10:00:00,BMFBOVESPA:GGBR4,19.81609913 +208196,2021-01-12 10:00:00,BMFBOVESPA:GGBR4,19.26993171 +208197,2021-01-13 10:00:00,BMFBOVESPA:GGBR4,18.63273627 +208198,2021-01-14 10:00:00,BMFBOVESPA:GGBR4,19.40997412 +208199,2021-01-15 10:00:00,BMFBOVESPA:GGBR4,18.26162133 +208200,2021-01-18 10:00:00,BMFBOVESPA:GGBR4,18.52070178 +208201,2021-01-19 10:00:00,BMFBOVESPA:GGBR4,17.97453295 +208202,2021-01-20 10:00:00,BMFBOVESPA:GGBR4,17.60341802 +208203,2021-01-21 10:00:00,BMFBOVESPA:GGBR4,17.51939286 +208204,2021-01-22 10:00:00,BMFBOVESPA:GGBR4,17.75746684 +208205,2021-01-26 10:00:00,BMFBOVESPA:GGBR4,16.84018308 +208206,2021-01-27 10:00:00,BMFBOVESPA:GGBR4,16.53208964 +208207,2021-01-28 10:00:00,BMFBOVESPA:GGBR4,17.00823621 +208208,2021-01-29 10:00:00,BMFBOVESPA:GGBR4,16.28001134 +208209,2021-02-01 10:00:00,BMFBOVESPA:GGBR4,16.27300919 +208210,2021-02-02 10:00:00,BMFBOVESPA:GGBR4,16.08395029 +208211,2021-02-03 10:00:00,BMFBOVESPA:GGBR4,16.47607239 +208212,2021-02-04 10:00:00,BMFBOVESPA:GGBR4,16.23799911 +208213,2021-02-05 10:00:00,BMFBOVESPA:GGBR4,16.94521681 +208214,2021-02-08 10:00:00,BMFBOVESPA:GGBR4,16.805173 +208215,2021-02-09 10:00:00,BMFBOVESPA:GGBR4,16.91020533 +208216,2021-02-10 10:00:00,BMFBOVESPA:GGBR4,16.50408032 +208217,2021-02-11 10:00:00,BMFBOVESPA:GGBR4,16.88219741 +208218,2021-02-12 10:00:00,BMFBOVESPA:GGBR4,16.88219741 +208219,2021-02-17 10:00:00,BMFBOVESPA:GGBR4,17.12727145 +208220,2021-02-18 10:00:00,BMFBOVESPA:GGBR4,17.07825636 +208221,2021-02-19 10:00:00,BMFBOVESPA:GGBR4,17.43536699 +208222,2021-02-22 10:00:00,BMFBOVESPA:GGBR4,17.35134182 +208223,2021-02-23 10:00:00,BMFBOVESPA:GGBR4,18.01654589 +208224,2021-02-24 10:00:00,BMFBOVESPA:GGBR4,19.00384911 +208225,2021-02-25 10:00:00,BMFBOVESPA:GGBR4,18.28963065 +208226,2021-02-26 10:00:00,BMFBOVESPA:GGBR4,18.11457677 +208227,2021-03-01 10:00:00,BMFBOVESPA:GGBR4,18.6747485 +208228,2021-03-02 10:00:00,BMFBOVESPA:GGBR4,18.92682679 +208229,2021-03-03 10:00:00,BMFBOVESPA:GGBR4,18.8638074 +208230,2021-03-04 10:00:00,BMFBOVESPA:GGBR4,18.84280023 +208231,2021-03-05 10:00:00,BMFBOVESPA:GGBR4,19.33995396 +208232,2021-03-08 10:00:00,BMFBOVESPA:GGBR4,18.87781031 +208233,2021-03-09 10:00:00,BMFBOVESPA:GGBR4,19.13689075 +208234,2021-03-10 10:00:00,BMFBOVESPA:GGBR4,18.88481246 +208235,2021-03-11 10:00:00,BMFBOVESPA:GGBR4,19.59903302 +208236,2021-03-12 10:00:00,BMFBOVESPA:GGBR4,19.33225104 +208237,2021-03-15 10:00:00,BMFBOVESPA:GGBR4,20.02821208 +208238,2021-03-16 10:00:00,BMFBOVESPA:GGBR4,20.23208016 +208239,2021-03-17 10:00:00,BMFBOVESPA:GGBR4,20.47109708 +208240,2021-03-18 10:00:00,BMFBOVESPA:GGBR4,20.1125717 +208241,2021-03-19 10:00:00,BMFBOVESPA:GGBR4,20.13366002 +208242,2021-03-22 10:00:00,BMFBOVESPA:GGBR4,19.5220586 +208243,2021-03-23 10:00:00,BMFBOVESPA:GGBR4,18.67143885 +208244,2021-03-24 10:00:00,BMFBOVESPA:GGBR4,18.81906765 +208245,2021-03-25 10:00:00,BMFBOVESPA:GGBR4,19.10026403 +208246,2021-03-26 10:00:00,BMFBOVESPA:GGBR4,20.10554109 +208247,2021-03-29 10:00:00,BMFBOVESPA:GGBR4,20.38673746 +208248,2021-03-30 10:00:00,BMFBOVESPA:GGBR4,20.7101126 +208249,2021-03-31 10:00:00,BMFBOVESPA:GGBR4,21.24438571 +208250,2021-04-01 10:00:00,BMFBOVESPA:GGBR4,20.65387332 +208251,2021-04-05 10:00:00,BMFBOVESPA:GGBR4,20.69605418 +208252,2021-04-06 10:00:00,BMFBOVESPA:GGBR4,21.18814644 +208253,2021-04-07 10:00:00,BMFBOVESPA:GGBR4,21.58885128 +208254,2021-04-08 10:00:00,BMFBOVESPA:GGBR4,21.65915037 +208255,2021-04-09 10:00:00,BMFBOVESPA:GGBR4,21.87707898 +208256,2021-04-12 10:00:00,BMFBOVESPA:GGBR4,21.94737666 +208257,2021-04-13 10:00:00,BMFBOVESPA:GGBR4,22.45353155 +208258,2021-04-14 10:00:00,BMFBOVESPA:GGBR4,22.76987607 +208259,2021-04-15 10:00:00,BMFBOVESPA:GGBR4,22.93156399 +208260,2021-04-16 10:00:00,BMFBOVESPA:GGBR4,22.8682948 +208261,2021-04-19 10:00:00,BMFBOVESPA:GGBR4,22.85423428 +208262,2021-04-20 10:00:00,BMFBOVESPA:GGBR4,22.68551786 +208263,2021-04-22 10:00:00,BMFBOVESPA:GGBR4,23.40959783 +208264,2021-04-23 10:00:00,BMFBOVESPA:GGBR4,23.56425654 +208265,2021-04-26 10:00:00,BMFBOVESPA:GGBR4,24.11258878 +208266,2021-04-27 10:00:00,BMFBOVESPA:GGBR4,24.20397831 +208267,2021-04-28 10:00:00,BMFBOVESPA:GGBR4,24.37269473 +208268,2021-04-29 10:00:00,BMFBOVESPA:GGBR4,24.17585796 +208269,2021-04-30 10:00:00,BMFBOVESPA:GGBR4,23.35335996 +208270,2021-05-03 10:00:00,BMFBOVESPA:GGBR4,22.84720578 +208271,2021-05-04 10:00:00,BMFBOVESPA:GGBR4,22.95265582 +208272,2021-05-05 10:00:00,BMFBOVESPA:GGBR4,24.21803883 +208273,2021-05-06 10:00:00,BMFBOVESPA:GGBR4,25.32173391 +208274,2021-05-07 10:00:00,BMFBOVESPA:GGBR4,25.56778004 +208275,2021-05-10 10:00:00,BMFBOVESPA:GGBR4,25.57481136 +208276,2021-05-11 10:00:00,BMFBOVESPA:GGBR4,26.46761056 +208277,2021-05-12 10:00:00,BMFBOVESPA:GGBR4,25.76461961 +208278,2021-05-13 10:00:00,BMFBOVESPA:GGBR4,25.04756814 +208279,2021-05-14 10:00:00,BMFBOVESPA:GGBR4,24.33051738 +208280,2021-05-17 10:00:00,BMFBOVESPA:GGBR4,25.17684994 +208281,2021-05-18 10:00:00,BMFBOVESPA:GGBR4,25.50400602 +208282,2021-05-19 10:00:00,BMFBOVESPA:GGBR4,25.22663396 +208283,2021-05-20 10:00:00,BMFBOVESPA:GGBR4,24.39451635 +208284,2021-05-21 10:00:00,BMFBOVESPA:GGBR4,24.08869588 +208285,2021-05-24 10:00:00,BMFBOVESPA:GGBR4,23.39170967 +208286,2021-05-25 10:00:00,BMFBOVESPA:GGBR4,22.90097591 +208287,2021-05-26 10:00:00,BMFBOVESPA:GGBR4,23.14989814 +208288,2021-05-27 10:00:00,BMFBOVESPA:GGBR4,23.53395247 +208289,2021-05-28 10:00:00,BMFBOVESPA:GGBR4,23.22102131 +208290,2021-05-31 10:00:00,BMFBOVESPA:GGBR4,23.41304528 +208291,2021-06-01 10:00:00,BMFBOVESPA:GGBR4,24.26649848 +208292,2021-06-02 10:00:00,BMFBOVESPA:GGBR4,23.74731488 +208293,2021-06-04 10:00:00,BMFBOVESPA:GGBR4,23.0858892 +208294,2021-06-07 10:00:00,BMFBOVESPA:GGBR4,22.68049927 +208295,2021-06-08 10:00:00,BMFBOVESPA:GGBR4,22.28933425 +208296,2021-06-09 10:00:00,BMFBOVESPA:GGBR4,22.80851785 +208297,2021-06-10 10:00:00,BMFBOVESPA:GGBR4,22.85830187 +208298,2021-06-11 10:00:00,BMFBOVESPA:GGBR4,23.46994353 +208299,2021-06-14 10:00:00,BMFBOVESPA:GGBR4,22.82985274 +208300,2021-06-15 10:00:00,BMFBOVESPA:GGBR4,22.58804262 +208301,2021-06-16 10:00:00,BMFBOVESPA:GGBR4,21.43588105 +208302,2021-06-17 10:00:00,BMFBOVESPA:GGBR4,20.6251019 +208303,2021-06-18 10:00:00,BMFBOVESPA:GGBR4,20.68199873 +208304,2021-06-21 10:00:00,BMFBOVESPA:GGBR4,21.24385566 +208305,2021-06-22 10:00:00,BMFBOVESPA:GGBR4,21.19406951 +208306,2021-06-23 10:00:00,BMFBOVESPA:GGBR4,21.18695883 +208307,2021-06-24 10:00:00,BMFBOVESPA:GGBR4,21.88394432 +208308,2021-06-25 10:00:00,BMFBOVESPA:GGBR4,21.93372905 +208309,2021-06-28 10:00:00,BMFBOVESPA:GGBR4,21.74170224 +208310,2021-06-29 10:00:00,BMFBOVESPA:GGBR4,21.52122701 +208311,2021-06-30 10:00:00,BMFBOVESPA:GGBR4,21.05894096 +208312,2021-07-01 10:00:00,BMFBOVESPA:GGBR4,20.58954208 +208313,2021-07-02 10:00:00,BMFBOVESPA:GGBR4,21.1656218 +208314,2021-07-05 10:00:00,BMFBOVESPA:GGBR4,21.10872497 +208315,2021-07-06 10:00:00,BMFBOVESPA:GGBR4,21.02337901 +208316,2021-07-07 10:00:00,BMFBOVESPA:GGBR4,21.3363123 +208317,2021-07-08 10:00:00,BMFBOVESPA:GGBR4,20.69622294 +208318,2021-07-12 10:00:00,BMFBOVESPA:GGBR4,21.62790857 +208319,2021-07-13 10:00:00,BMFBOVESPA:GGBR4,21.71325453 +208320,2021-07-14 10:00:00,BMFBOVESPA:GGBR4,21.42876895 +208321,2021-07-15 10:00:00,BMFBOVESPA:GGBR4,21.28652757 +208322,2021-07-16 10:00:00,BMFBOVESPA:GGBR4,20.95225797 +208323,2021-07-19 10:00:00,BMFBOVESPA:GGBR4,20.9878192 +208324,2021-07-20 10:00:00,BMFBOVESPA:GGBR4,21.07316374 +208325,2021-07-21 10:00:00,BMFBOVESPA:GGBR4,21.54967472 +208326,2021-07-22 10:00:00,BMFBOVESPA:GGBR4,21.73458942 +208327,2021-07-23 10:00:00,BMFBOVESPA:GGBR4,21.86260801 +208328,2021-07-26 10:00:00,BMFBOVESPA:GGBR4,22.61649033 +208329,2021-07-27 10:00:00,BMFBOVESPA:GGBR4,21.80571118 +208330,2021-07-28 10:00:00,BMFBOVESPA:GGBR4,21.8554959 +208331,2021-07-29 10:00:00,BMFBOVESPA:GGBR4,22.33200688 +208332,2021-07-30 10:00:00,BMFBOVESPA:GGBR4,21.90527992 +208333,2021-08-02 10:00:00,BMFBOVESPA:GGBR4,21.8554959 +208334,2021-08-03 10:00:00,BMFBOVESPA:GGBR4,22.43868772 +208335,2021-08-04 10:00:00,BMFBOVESPA:GGBR4,22.48136177 +208336,2021-08-05 10:00:00,BMFBOVESPA:GGBR4,21.86260801 +208337,2021-08-06 10:00:00,BMFBOVESPA:GGBR4,22.30355917 +208338,2021-08-09 10:00:00,BMFBOVESPA:GGBR4,22.01907358 +208339,2021-08-10 10:00:00,BMFBOVESPA:GGBR4,22.57381841 +208340,2021-08-11 10:00:00,BMFBOVESPA:GGBR4,22.81563138 +208341,2021-08-12 10:00:00,BMFBOVESPA:GGBR4,22.50269667 +208342,2021-08-13 10:00:00,BMFBOVESPA:GGBR4,22.27511004 +208343,2021-08-16 10:00:00,BMFBOVESPA:GGBR4,21.57812385 +208344,2021-08-17 10:00:00,BMFBOVESPA:GGBR4,20.96263435 +208345,2021-08-18 10:00:00,BMFBOVESPA:GGBR4,20.78160988 +208346,2021-08-19 10:00:00,BMFBOVESPA:GGBR4,20.05027103 +208347,2021-08-20 10:00:00,BMFBOVESPA:GGBR4,20.02130638 +208348,2021-08-23 10:00:00,BMFBOVESPA:GGBR4,20.16612596 +208349,2021-08-24 10:00:00,BMFBOVESPA:GGBR4,20.91918703 +208350,2021-08-25 10:00:00,BMFBOVESPA:GGBR4,21.03504269 +208351,2021-08-26 10:00:00,BMFBOVESPA:GGBR4,20.59334444 +208352,2021-08-27 10:00:00,BMFBOVESPA:GGBR4,20.96263435 +208353,2021-08-30 10:00:00,BMFBOVESPA:GGBR4,20.7743689 +208354,2021-08-31 10:00:00,BMFBOVESPA:GGBR4,20.50645196 +208355,2021-09-01 10:00:00,BMFBOVESPA:GGBR4,20.38335532 +208356,2021-09-02 10:00:00,BMFBOVESPA:GGBR4,19.83304021 +208357,2021-09-03 10:00:00,BMFBOVESPA:GGBR4,19.82579923 +208358,2021-09-06 10:00:00,BMFBOVESPA:GGBR4,20.05027103 +208359,2021-09-08 10:00:00,BMFBOVESPA:GGBR4,19.58684693 +208360,2021-09-09 10:00:00,BMFBOVESPA:GGBR4,19.84752289 +208361,2021-09-10 10:00:00,BMFBOVESPA:GGBR4,19.7678714 +208362,2021-09-13 10:00:00,BMFBOVESPA:GGBR4,19.91993268 +208363,2021-09-14 10:00:00,BMFBOVESPA:GGBR4,19.94889587 +208364,2021-09-15 10:00:00,BMFBOVESPA:GGBR4,19.78959506 +208365,2021-09-16 10:00:00,BMFBOVESPA:GGBR4,19.11618404 +208366,2021-09-17 10:00:00,BMFBOVESPA:GGBR4,17.81280785 +208367,2021-09-20 10:00:00,BMFBOVESPA:GGBR4,17.64626606 +208368,2021-09-21 10:00:00,BMFBOVESPA:GGBR4,17.48696381 +208369,2021-09-22 10:00:00,BMFBOVESPA:GGBR4,18.50794109 +208370,2021-09-23 10:00:00,BMFBOVESPA:GGBR4,19.55064276 +208371,2021-09-24 10:00:00,BMFBOVESPA:GGBR4,19.27548629 +208372,2021-09-27 10:00:00,BMFBOVESPA:GGBR4,19.34789463 +208373,2021-09-28 10:00:00,BMFBOVESPA:GGBR4,18.76372155 +208374,2021-09-29 10:00:00,BMFBOVESPA:GGBR4,19.10821175 +208375,2021-09-30 10:00:00,BMFBOVESPA:GGBR4,19.86315836 +208376,2021-10-01 10:00:00,BMFBOVESPA:GGBR4,20.30293382 +208377,2021-10-04 10:00:00,BMFBOVESPA:GGBR4,19.89247594 +208378,2021-10-05 10:00:00,BMFBOVESPA:GGBR4,19.78986257 +208379,2021-10-06 10:00:00,BMFBOVESPA:GGBR4,19.39406458 +208380,2021-10-07 10:00:00,BMFBOVESPA:GGBR4,19.70923647 +208381,2021-10-08 10:00:00,BMFBOVESPA:GGBR4,19.92179499 +208382,2021-10-11 10:00:00,BMFBOVESPA:GGBR4,19.91446541 +208383,2021-10-13 10:00:00,BMFBOVESPA:GGBR4,20.25162529 +208384,2021-10-14 10:00:00,BMFBOVESPA:GGBR4,20.6400937 +208385,2021-10-15 10:00:00,BMFBOVESPA:GGBR4,20.64742328 +208386,2021-10-18 10:00:00,BMFBOVESPA:GGBR4,20.65475286 +208387,2021-10-19 10:00:00,BMFBOVESPA:GGBR4,20.3982176 +208388,2021-10-20 10:00:00,BMFBOVESPA:GGBR4,20.03906824 +208389,2021-10-21 10:00:00,BMFBOVESPA:GGBR4,19.46736038 +208390,2021-10-22 10:00:00,BMFBOVESPA:GGBR4,19.59196394 +208391,2021-10-25 10:00:00,BMFBOVESPA:GGBR4,20.4935014 +208392,2021-10-26 10:00:00,BMFBOVESPA:GGBR4,20.55946761 +208393,2021-10-27 10:00:00,BMFBOVESPA:GGBR4,20.04639783 +208394,2021-10-28 10:00:00,BMFBOVESPA:GGBR4,20.08304572 +208395,2021-10-29 10:00:00,BMFBOVESPA:GGBR4,19.71656678 +208396,2021-11-01 10:00:00,BMFBOVESPA:GGBR4,19.49667942 +208397,2021-11-03 10:00:00,BMFBOVESPA:GGBR4,18.72707292 +208398,2021-11-04 10:00:00,BMFBOVESPA:GGBR4,18.71241523 +208399,2021-11-05 10:00:00,BMFBOVESPA:GGBR4,17.96479747 +208400,2021-11-08 10:00:00,BMFBOVESPA:GGBR4,18.67899352 +208401,2021-11-09 10:00:00,BMFBOVESPA:GGBR4,18.82811232 +208402,2021-11-10 10:00:00,BMFBOVESPA:GGBR4,18.5926636 +208403,2021-11-11 10:00:00,BMFBOVESPA:GGBR4,19.70712461 +208404,2021-11-12 10:00:00,BMFBOVESPA:GGBR4,19.93472501 +208405,2021-11-16 10:00:00,BMFBOVESPA:GGBR4,19.96611906 +208406,2021-11-17 10:00:00,BMFBOVESPA:GGBR4,19.87193848 +208407,2021-11-18 10:00:00,BMFBOVESPA:GGBR4,19.0557143 +208408,2021-11-19 10:00:00,BMFBOVESPA:GGBR4,19.45597846 +208409,2021-11-22 10:00:00,BMFBOVESPA:GGBR4,19.95826996 +208410,2021-11-23 10:00:00,BMFBOVESPA:GGBR4,20.07599472 +208411,2021-11-24 10:00:00,BMFBOVESPA:GGBR4,20.40562403 +208412,2021-11-25 10:00:00,BMFBOVESPA:GGBR4,20.59398363 +208413,2021-11-26 10:00:00,BMFBOVESPA:GGBR4,20.05244898 +208414,2021-11-29 10:00:00,BMFBOVESPA:GGBR4,20.2486569 +208415,2021-11-30 10:00:00,BMFBOVESPA:GGBR4,20.2486569 +208416,2021-12-01 10:00:00,BMFBOVESPA:GGBR4,20.53904542 +208417,2021-12-02 10:00:00,BMFBOVESPA:GGBR4,21.70844464 +208418,2021-12-03 10:00:00,BMFBOVESPA:GGBR4,21.85756266 +208419,2021-12-06 10:00:00,BMFBOVESPA:GGBR4,22.36770326 +208420,2021-12-07 10:00:00,BMFBOVESPA:GGBR4,22.72087831 +208421,2021-12-08 10:00:00,BMFBOVESPA:GGBR4,22.70518089 +208422,2021-12-09 10:00:00,BMFBOVESPA:GGBR4,22.72087752 +208423,2021-12-10 10:00:00,BMFBOVESPA:GGBR4,23.22316981 +208424,2021-12-13 10:00:00,BMFBOVESPA:GGBR4,23.1211409 +208425,2021-12-14 10:00:00,BMFBOVESPA:GGBR4,23.01126525 +208426,2021-12-15 10:00:00,BMFBOVESPA:GGBR4,22.88569218 +208427,2021-12-16 10:00:00,BMFBOVESPA:GGBR4,23.41152941 +208428,2021-12-17 10:00:00,BMFBOVESPA:GGBR4,22.76796742 +208429,2021-12-20 10:00:00,BMFBOVESPA:GGBR4,21.4180577 +208430,2021-12-21 10:00:00,BMFBOVESPA:GGBR4,21.77123117 +208431,2021-12-22 10:00:00,BMFBOVESPA:GGBR4,21.56717493 +208432,2021-12-23 10:00:00,BMFBOVESPA:GGBR4,21.15121492 +208433,2021-12-27 10:00:00,BMFBOVESPA:GGBR4,21.34742284 +208434,2021-12-28 10:00:00,BMFBOVESPA:GGBR4,21.26109057 +208435,2021-12-29 10:00:00,BMFBOVESPA:GGBR4,21.29248306 +208436,2021-12-30 10:00:00,BMFBOVESPA:GGBR4,21.39451196 +208437,2022-01-03 10:00:00,BMFBOVESPA:GGBR4,21.39451196 +208438,2022-01-04 10:00:00,BMFBOVESPA:GGBR4,21.69274722 +208439,2022-01-05 10:00:00,BMFBOVESPA:GGBR4,21.33172543 +208440,2022-01-06 10:00:00,BMFBOVESPA:GGBR4,21.33957453 +208441,2022-01-07 10:00:00,BMFBOVESPA:GGBR4,21.52793335 +208442,2022-01-10 10:00:00,BMFBOVESPA:GGBR4,21.6456581 +208443,2022-01-11 10:00:00,BMFBOVESPA:GGBR4,22.13225454 +208444,2022-01-12 10:00:00,BMFBOVESPA:GGBR4,22.64239435 +208445,2022-01-13 10:00:00,BMFBOVESPA:GGBR4,22.18719197 +208446,2022-01-14 10:00:00,BMFBOVESPA:GGBR4,22.19504107 +208447,2022-01-17 10:00:00,BMFBOVESPA:GGBR4,21.70844464 +208448,2022-01-18 10:00:00,BMFBOVESPA:GGBR4,22.44618643 +208449,2022-01-19 10:00:00,BMFBOVESPA:GGBR4,22.79151316 +208450,2022-01-20 10:00:00,BMFBOVESPA:GGBR4,22.4697306 +208451,2022-01-21 10:00:00,BMFBOVESPA:GGBR4,21.55147752 +208452,2022-01-24 10:00:00,BMFBOVESPA:GGBR4,21.81832029 +208453,2022-01-25 10:00:00,BMFBOVESPA:GGBR4,21.4965393 +208454,2022-01-26 10:00:00,BMFBOVESPA:GGBR4,21.88110683 +208455,2022-01-27 10:00:00,BMFBOVESPA:GGBR4,21.94389336 +208456,2022-01-28 10:00:00,BMFBOVESPA:GGBR4,22.03022563 +208457,2022-01-31 10:00:00,BMFBOVESPA:GGBR4,21.84971434 +208458,2022-02-01 10:00:00,BMFBOVESPA:GGBR4,22.54821455 +208459,2022-02-02 10:00:00,BMFBOVESPA:GGBR4,22.72087831 +208460,2022-02-03 10:00:00,BMFBOVESPA:GGBR4,22.54821455 +208461,2022-02-04 10:00:00,BMFBOVESPA:GGBR4,22.58745692 +208462,2022-02-07 10:00:00,BMFBOVESPA:GGBR4,22.91708623 +208463,2022-02-08 10:00:00,BMFBOVESPA:GGBR4,22.68163594 +208464,2022-02-09 10:00:00,BMFBOVESPA:GGBR4,22.79151316 +208465,2022-02-10 10:00:00,BMFBOVESPA:GGBR4,22.60315198 +208466,2022-02-11 10:00:00,BMFBOVESPA:GGBR4,22.04592227 +208467,2022-02-14 10:00:00,BMFBOVESPA:GGBR4,21.80262523 +208468,2022-02-15 10:00:00,BMFBOVESPA:GGBR4,21.71629296 +208469,2022-02-16 10:00:00,BMFBOVESPA:GGBR4,21.54363077 +208470,2022-02-17 10:00:00,BMFBOVESPA:GGBR4,20.39777571 +208471,2022-02-18 10:00:00,BMFBOVESPA:GGBR4,20.04460223 +208472,2022-02-21 10:00:00,BMFBOVESPA:GGBR4,19.80915194 +208473,2022-02-22 10:00:00,BMFBOVESPA:GGBR4,19.93472501 +208474,2022-02-23 10:00:00,BMFBOVESPA:GGBR4,19.26761729 +208475,2022-02-24 10:00:00,BMFBOVESPA:GGBR4,19.0557143 +208476,2022-02-25 10:00:00,BMFBOVESPA:GGBR4,19.98181413 +208477,2022-03-02 10:00:00,BMFBOVESPA:GGBR4,21.26893889 +208478,2022-03-03 10:00:00,BMFBOVESPA:GGBR4,22.21073614 +208479,2022-03-04 10:00:00,BMFBOVESPA:GGBR4,23.07405179 +208480,2022-03-07 10:00:00,BMFBOVESPA:GGBR4,22.65809177 +208481,2022-03-08 10:00:00,BMFBOVESPA:GGBR4,22.06536945 +208482,2022-03-09 10:00:00,BMFBOVESPA:GGBR4,22.80825875 +208483,2022-03-10 10:00:00,BMFBOVESPA:GGBR4,23.85936697 +208484,2022-03-11 10:00:00,BMFBOVESPA:GGBR4,23.8830746 +208485,2022-03-14 10:00:00,BMFBOVESPA:GGBR4,22.81616182 +208486,2022-03-15 10:00:00,BMFBOVESPA:GGBR4,21.78085817 +208487,2022-03-16 10:00:00,BMFBOVESPA:GGBR4,22.25504311 +208488,2022-03-17 10:00:00,BMFBOVESPA:GGBR4,23.3377644 +208489,2022-03-18 10:00:00,BMFBOVESPA:GGBR4,24.09645826 +208490,2022-03-21 10:00:00,BMFBOVESPA:GGBR4,24.00952371 +208491,2022-03-22 10:00:00,BMFBOVESPA:GGBR4,23.60646875 +208492,2022-03-23 10:00:00,BMFBOVESPA:GGBR4,23.69340172 +208493,2022-03-24 10:00:00,BMFBOVESPA:GGBR4,24.40467717 +208494,2022-03-25 10:00:00,BMFBOVESPA:GGBR4,24.16758588 +208495,2022-03-28 10:00:00,BMFBOVESPA:GGBR4,24.27032499 +208496,2022-03-29 10:00:00,BMFBOVESPA:GGBR4,23.78033549 +208497,2022-03-30 10:00:00,BMFBOVESPA:GGBR4,24.27822806 +208498,2022-03-31 10:00:00,BMFBOVESPA:GGBR4,24.34935569 +208499,2022-04-01 10:00:00,BMFBOVESPA:GGBR4,24.21500351 +208500,2022-04-04 10:00:00,BMFBOVESPA:GGBR4,23.83565697 +208501,2022-04-05 10:00:00,BMFBOVESPA:GGBR4,23.81985004 +208502,2022-04-06 10:00:00,BMFBOVESPA:GGBR4,23.725014 +208503,2022-04-07 10:00:00,BMFBOVESPA:GGBR4,23.14809073 +208504,2022-04-08 10:00:00,BMFBOVESPA:GGBR4,23.22711985 +208505,2022-04-11 10:00:00,BMFBOVESPA:GGBR4,23.14018766 +208506,2022-04-12 10:00:00,BMFBOVESPA:GGBR4,23.16389529 +208507,2022-04-13 10:00:00,BMFBOVESPA:GGBR4,23.43260044 +208508,2022-04-14 10:00:00,BMFBOVESPA:GGBR4,23.25082984 +208509,2022-04-18 10:00:00,BMFBOVESPA:GGBR4,23.30615133 +208510,2022-04-19 10:00:00,BMFBOVESPA:GGBR4,23.92259073 +208511,2022-04-20 10:00:00,BMFBOVESPA:GGBR4,22.95841549 +208512,2022-04-22 10:00:00,BMFBOVESPA:GGBR4,22.34197688 +208513,2022-04-25 10:00:00,BMFBOVESPA:GGBR4,21.89150272 +208514,2022-04-26 10:00:00,BMFBOVESPA:GGBR4,21.03797123 +208515,2022-04-27 10:00:00,BMFBOVESPA:GGBR4,22.30246074 +208516,2022-04-28 10:00:00,BMFBOVESPA:GGBR4,22.950514 +208517,2022-04-29 10:00:00,BMFBOVESPA:GGBR4,22.10488401 +208518,2022-05-02 10:00:00,BMFBOVESPA:GGBR4,21.65440985 +208519,2022-05-03 10:00:00,BMFBOVESPA:GGBR4,21.82827816 +208520,2022-05-04 10:00:00,BMFBOVESPA:GGBR4,21.66231292 +208521,2022-05-05 10:00:00,BMFBOVESPA:GGBR4,22.16810856 +208522,2022-05-06 10:00:00,BMFBOVESPA:GGBR4,22.28665618 +208523,2022-05-09 10:00:00,BMFBOVESPA:GGBR4,21.76505361 +208524,2022-05-10 10:00:00,BMFBOVESPA:GGBR4,20.8166845 +208525,2022-05-11 10:00:00,BMFBOVESPA:GGBR4,21.4331247 +208526,2022-05-12 10:00:00,BMFBOVESPA:GGBR4,21.64650599 +208527,2022-05-13 10:00:00,BMFBOVESPA:GGBR4,21.97053183 +208528,2022-05-16 10:00:00,BMFBOVESPA:GGBR4,22.28665618 +208529,2022-05-17 10:00:00,BMFBOVESPA:GGBR4,22.54477685 +208530,2022-05-18 10:00:00,BMFBOVESPA:GGBR4,21.26226544 +208531,2022-05-19 10:00:00,BMFBOVESPA:GGBR4,21.81882539 +208532,2022-05-20 10:00:00,BMFBOVESPA:GGBR4,22.55284135 +208533,2022-05-23 10:00:00,BMFBOVESPA:GGBR4,23.17393259 +208534,2022-05-24 10:00:00,BMFBOVESPA:GGBR4,23.47237864 +208535,2022-05-25 10:00:00,BMFBOVESPA:GGBR4,23.31912256 +208536,2022-05-26 10:00:00,BMFBOVESPA:GGBR4,23.42398279 +208537,2022-05-27 10:00:00,BMFBOVESPA:GGBR4,23.71436193 +208538,2022-05-30 10:00:00,BMFBOVESPA:GGBR4,23.42398279 +208539,2022-05-31 10:00:00,BMFBOVESPA:GGBR4,23.52884141 +208540,2022-06-01 10:00:00,BMFBOVESPA:GGBR4,23.46431253 +208541,2022-06-02 10:00:00,BMFBOVESPA:GGBR4,24.41611345 +208542,2022-06-03 10:00:00,BMFBOVESPA:GGBR4,24.26285737 +208543,2022-06-06 10:00:00,BMFBOVESPA:GGBR4,24.456444 +208544,2022-06-07 10:00:00,BMFBOVESPA:GGBR4,24.51290596 +208545,2022-06-08 10:00:00,BMFBOVESPA:GGBR4,23.31105645 +208546,2022-06-09 10:00:00,BMFBOVESPA:GGBR4,22.29472585 +208547,2022-06-10 10:00:00,BMFBOVESPA:GGBR4,22.14953588 +208548,2022-06-13 10:00:00,BMFBOVESPA:GGBR4,20.9718847 +208549,2022-06-14 10:00:00,BMFBOVESPA:GGBR4,20.49598424 +208550,2022-06-15 10:00:00,BMFBOVESPA:GGBR4,20.45565449 +208551,2022-06-17 10:00:00,BMFBOVESPA:GGBR4,18.84243259 +208552,2022-06-20 10:00:00,BMFBOVESPA:GGBR4,18.87469623 +208553,2022-06-21 10:00:00,BMFBOVESPA:GGBR4,19.24573807 +208554,2022-06-22 10:00:00,BMFBOVESPA:GGBR4,18.48752297 +208555,2022-06-23 10:00:00,BMFBOVESPA:GGBR4,17.96322585 +208556,2022-06-24 10:00:00,BMFBOVESPA:GGBR4,18.67304349 +208557,2022-06-27 10:00:00,BMFBOVESPA:GGBR4,18.95535732 +208558,2022-06-28 10:00:00,BMFBOVESPA:GGBR4,18.87469623 +208559,2022-06-29 10:00:00,BMFBOVESPA:GGBR4,18.66497657 +208560,2022-06-30 10:00:00,BMFBOVESPA:GGBR4,18.02775473 +208561,2022-07-01 10:00:00,BMFBOVESPA:GGBR4,17.97129277 +208562,2022-07-04 10:00:00,BMFBOVESPA:GGBR4,17.87449865 +208563,2022-07-05 10:00:00,BMFBOVESPA:GGBR4,17.55992038 +208564,2022-07-06 10:00:00,BMFBOVESPA:GGBR4,17.9228945 +208565,2022-07-07 10:00:00,BMFBOVESPA:GGBR4,18.95535732 +208566,2022-07-08 10:00:00,BMFBOVESPA:GGBR4,18.8585632 +208567,2022-07-11 10:00:00,BMFBOVESPA:GGBR4,18.503656 +208568,2022-07-12 10:00:00,BMFBOVESPA:GGBR4,18.64884597 +208569,2022-07-13 10:00:00,BMFBOVESPA:GGBR4,18.76177069 +208570,2022-07-14 10:00:00,BMFBOVESPA:GGBR4,17.9228945 +208571,2022-07-15 10:00:00,BMFBOVESPA:GGBR4,18.98762257 +208572,2022-07-18 10:00:00,BMFBOVESPA:GGBR4,18.8585632 +208573,2022-07-19 10:00:00,BMFBOVESPA:GGBR4,19.35059669 +208574,2022-07-20 10:00:00,BMFBOVESPA:GGBR4,19.20540591 +208575,2022-07-21 10:00:00,BMFBOVESPA:GGBR4,19.22960504 +208576,2022-07-22 10:00:00,BMFBOVESPA:GGBR4,19.20540591 +208577,2022-07-25 10:00:00,BMFBOVESPA:GGBR4,19.59258078 +208578,2022-07-26 10:00:00,BMFBOVESPA:GGBR4,19.39092804 +208579,2022-07-27 10:00:00,BMFBOVESPA:GGBR4,19.36672891 +208580,2022-07-28 10:00:00,BMFBOVESPA:GGBR4,19.46352141 +208581,2022-07-29 10:00:00,BMFBOVESPA:GGBR4,19.72970303 +208582,2022-08-01 10:00:00,BMFBOVESPA:GGBR4,19.09248118 +208583,2022-08-02 10:00:00,BMFBOVESPA:GGBR4,19.68130718 +208584,2022-08-03 10:00:00,BMFBOVESPA:GGBR4,18.88276234 +208585,2022-08-04 10:00:00,BMFBOVESPA:GGBR4,19.47965444 +208586,2022-08-05 10:00:00,BMFBOVESPA:GGBR4,19.88295991 +208587,2022-08-08 10:00:00,BMFBOVESPA:GGBR4,20.0442821 +208588,2022-08-09 10:00:00,BMFBOVESPA:GGBR4,20.36692648 +208589,2022-08-10 10:00:00,BMFBOVESPA:GGBR4,20.4717851 +208590,2022-08-11 10:00:00,BMFBOVESPA:GGBR4,20.6331081 +208591,2022-08-12 10:00:00,BMFBOVESPA:GGBR4,21.05254579 +208592,2022-08-15 10:00:00,BMFBOVESPA:GGBR4,20.75409974 +208593,2022-08-16 10:00:00,BMFBOVESPA:GGBR4,20.26468981 +208594,2022-08-17 10:00:00,BMFBOVESPA:GGBR4,20.49694903 +208595,2022-08-18 10:00:00,BMFBOVESPA:GGBR4,20.09049393 +208596,2022-08-19 10:00:00,BMFBOVESPA:GGBR4,19.68403967 +208597,2022-08-22 10:00:00,BMFBOVESPA:GGBR4,19.19463372 +208598,2022-08-23 10:00:00,BMFBOVESPA:GGBR4,20.33934482 +208599,2022-08-24 10:00:00,BMFBOVESPA:GGBR4,20.17344478 +208600,2022-08-25 10:00:00,BMFBOVESPA:GGBR4,20.46376985 +208601,2022-08-26 10:00:00,BMFBOVESPA:GGBR4,19.9577739 +208602,2022-08-29 10:00:00,BMFBOVESPA:GGBR4,19.87482388 +208603,2022-08-30 10:00:00,BMFBOVESPA:GGBR4,19.52643546 +208604,2022-08-31 10:00:00,BMFBOVESPA:GGBR4,19.34394459 +208605,2022-09-01 10:00:00,BMFBOVESPA:GGBR4,19.36882959 +208606,2022-09-02 10:00:00,BMFBOVESPA:GGBR4,19.96606973 +208607,2022-09-05 10:00:00,BMFBOVESPA:GGBR4,20.2563948 +208608,2022-09-06 10:00:00,BMFBOVESPA:GGBR4,19.99095474 +208609,2022-09-08 10:00:00,BMFBOVESPA:GGBR4,19.60938382 +208610,2022-09-09 10:00:00,BMFBOVESPA:GGBR4,20.35593566 +208611,2022-09-12 10:00:00,BMFBOVESPA:GGBR4,20.41400067 +208612,2022-09-13 10:00:00,BMFBOVESPA:GGBR4,19.64256466 +208613,2022-09-14 10:00:00,BMFBOVESPA:GGBR4,18.91260366 +208614,2022-09-15 10:00:00,BMFBOVESPA:GGBR4,18.91260366 +208615,2022-09-16 10:00:00,BMFBOVESPA:GGBR4,19.07020952 +208616,2022-09-19 10:00:00,BMFBOVESPA:GGBR4,20.16514895 +208617,2022-09-20 10:00:00,BMFBOVESPA:GGBR4,19.98265974 +208618,2022-09-21 10:00:00,BMFBOVESPA:GGBR4,20.01583892 +208619,2022-09-22 10:00:00,BMFBOVESPA:GGBR4,20.47206485 +208620,2022-09-23 10:00:00,BMFBOVESPA:GGBR4,20.16514895 +208621,2022-09-26 10:00:00,BMFBOVESPA:GGBR4,19.21951956 +208622,2022-09-27 10:00:00,BMFBOVESPA:GGBR4,19.71721968 +208623,2022-09-28 10:00:00,BMFBOVESPA:GGBR4,19.66744883 +208624,2022-09-29 10:00:00,BMFBOVESPA:GGBR4,19.60108882 +208625,2022-09-30 10:00:00,BMFBOVESPA:GGBR4,20.27298564 +208626,2022-10-03 10:00:00,BMFBOVESPA:GGBR4,20.86192995 +208627,2022-10-04 10:00:00,BMFBOVESPA:GGBR4,21.16055002 +208628,2022-10-05 10:00:00,BMFBOVESPA:GGBR4,20.94487997 +208629,2022-10-06 10:00:00,BMFBOVESPA:GGBR4,21.18543585 +208630,2022-10-07 10:00:00,BMFBOVESPA:GGBR4,21.21861503 +208631,2022-10-10 10:00:00,BMFBOVESPA:GGBR4,21.41769508 +208632,2022-10-11 10:00:00,BMFBOVESPA:GGBR4,21.45087592 +208633,2022-10-13 10:00:00,BMFBOVESPA:GGBR4,21.4923501 +208634,2022-10-14 10:00:00,BMFBOVESPA:GGBR4,20.98635415 +208635,2022-10-17 10:00:00,BMFBOVESPA:GGBR4,21.42599008 +208636,2022-10-18 10:00:00,BMFBOVESPA:GGBR4,21.74119933 +208637,2022-10-19 10:00:00,BMFBOVESPA:GGBR4,21.40939925 +208638,2022-10-20 10:00:00,BMFBOVESPA:GGBR4,21.94857438 +208639,2022-10-21 10:00:00,BMFBOVESPA:GGBR4,22.37991531 +208640,2022-10-24 10:00:00,BMFBOVESPA:GGBR4,22.28037611 +208641,2022-10-25 10:00:00,BMFBOVESPA:GGBR4,22.15594942 +208642,2022-10-26 10:00:00,BMFBOVESPA:GGBR4,22.09788441 +208643,2022-10-27 10:00:00,BMFBOVESPA:GGBR4,22.04811523 +208644,2022-10-28 10:00:00,BMFBOVESPA:GGBR4,21.24350087 +208645,2022-10-31 10:00:00,BMFBOVESPA:GGBR4,21.35963007 +208646,2022-11-01 10:00:00,BMFBOVESPA:GGBR4,21.75779016 +208647,2022-11-03 10:00:00,BMFBOVESPA:GGBR4,21.3845159 +208648,2022-11-04 10:00:00,BMFBOVESPA:GGBR4,22.36332447 +208649,2022-11-07 10:00:00,BMFBOVESPA:GGBR4,22.03982023 +208650,2022-11-08 10:00:00,BMFBOVESPA:GGBR4,22.59558536 +208651,2022-11-09 10:00:00,BMFBOVESPA:GGBR4,23.64905061 +208652,2022-11-10 10:00:00,BMFBOVESPA:GGBR4,23.68222979 +208653,2022-11-11 10:00:00,BMFBOVESPA:GGBR4,25.81404695 +208654,2022-11-14 10:00:00,BMFBOVESPA:GGBR4,25.88040697 +208655,2022-11-16 10:00:00,BMFBOVESPA:GGBR4,25.35782101 +208656,2022-11-17 10:00:00,BMFBOVESPA:GGBR4,25.1836268 +208657,2022-11-18 10:00:00,BMFBOVESPA:GGBR4,24.74399087 +208658,2022-11-21 10:00:00,BMFBOVESPA:GGBR4,24.96795592 +208659,2022-11-22 10:00:00,BMFBOVESPA:GGBR4,25.83893306 +208660,2022-11-23 10:00:00,BMFBOVESPA:GGBR4,26.20487303 +208661,2022-11-24 10:00:00,BMFBOVESPA:GGBR4,26.46370772 +208662,2022-11-25 10:00:00,BMFBOVESPA:GGBR4,26.21379839 +208663,2022-11-28 10:00:00,BMFBOVESPA:GGBR4,26.12454385 +208664,2022-11-29 10:00:00,BMFBOVESPA:GGBR4,27.68648275 +208665,2022-11-30 10:00:00,BMFBOVESPA:GGBR4,28.17737784 +208666,2022-12-01 10:00:00,BMFBOVESPA:GGBR4,27.38302034 +208667,2022-12-02 10:00:00,BMFBOVESPA:GGBR4,27.75788567 +208668,2022-12-05 10:00:00,BMFBOVESPA:GGBR4,27.35624424 +208669,2022-12-06 10:00:00,BMFBOVESPA:GGBR4,27.71325796 +208670,2022-12-07 10:00:00,BMFBOVESPA:GGBR4,27.65078129 +208671,2022-12-08 10:00:00,BMFBOVESPA:GGBR4,27.60615447 +208672,2022-12-09 10:00:00,BMFBOVESPA:GGBR4,28.08812329 +208673,2022-12-12 10:00:00,BMFBOVESPA:GGBR4,27.90069152 +208674,2022-12-13 10:00:00,BMFBOVESPA:GGBR4,27.63292967 +208675,2022-12-14 10:00:00,BMFBOVESPA:GGBR4,27.7757373 +208676,2022-12-15 10:00:00,BMFBOVESPA:GGBR4,26.99030427 +208677,2022-12-16 10:00:00,BMFBOVESPA:GGBR4,26.92782671 +208678,2022-12-19 10:00:00,BMFBOVESPA:GGBR4,26.55296138 +208679,2022-12-20 10:00:00,BMFBOVESPA:GGBR4,27.17773783 +208680,2022-12-21 10:00:00,BMFBOVESPA:GGBR4,27.15988621 +208681,2022-12-22 10:00:00,BMFBOVESPA:GGBR4,26.65114129 +208682,2022-12-23 10:00:00,BMFBOVESPA:GGBR4,25.61579893 +208683,2022-12-26 10:00:00,BMFBOVESPA:GGBR4,25.15167904 +208684,2022-12-27 10:00:00,BMFBOVESPA:GGBR4,26.40123017 +208685,2022-12-28 10:00:00,BMFBOVESPA:GGBR4,26.28520131 +208686,2022-12-29 10:00:00,BMFBOVESPA:GGBR4,26.21379839 +208687,2023-01-02 10:00:00,BMFBOVESPA:GGBR4,26.29412489 +208688,2023-01-03 10:00:00,BMFBOVESPA:GGBR4,26.34767798 +208689,2023-01-04 10:00:00,BMFBOVESPA:GGBR4,26.22272197 +208690,2023-01-05 10:00:00,BMFBOVESPA:GGBR4,26.86534916 +208691,2023-01-06 10:00:00,BMFBOVESPA:GGBR4,27.07063256 +208692,2023-01-09 10:00:00,BMFBOVESPA:GGBR4,27.62400609 +208693,2023-01-10 10:00:00,BMFBOVESPA:GGBR4,28.39158571 +208694,2023-01-11 10:00:00,BMFBOVESPA:GGBR4,28.67719918 +208695,2023-01-12 10:00:00,BMFBOVESPA:GGBR4,28.78430267 +208696,2023-01-13 10:00:00,BMFBOVESPA:GGBR4,28.94495924 +208697,2023-01-16 10:00:00,BMFBOVESPA:GGBR4,28.46298863 +208698,2023-01-17 10:00:00,BMFBOVESPA:GGBR4,28.87355454 +208699,2023-01-18 10:00:00,BMFBOVESPA:GGBR4,29.81964503 +208700,2023-01-19 10:00:00,BMFBOVESPA:GGBR4,29.89997331 +208701,2023-01-20 10:00:00,BMFBOVESPA:GGBR4,29.63221325 +208702,2023-01-23 10:00:00,BMFBOVESPA:GGBR4,28.99851322 +208703,2023-01-24 10:00:00,BMFBOVESPA:GGBR4,28.90925689 +208704,2023-01-25 10:00:00,BMFBOVESPA:GGBR4,28.81107787 +208705,2023-01-26 10:00:00,BMFBOVESPA:GGBR4,29.45370506 +208706,2023-01-27 10:00:00,BMFBOVESPA:GGBR4,28.8021534 +208707,2023-01-30 10:00:00,BMFBOVESPA:GGBR4,28.93603209 +208708,2023-01-31 10:00:00,BMFBOVESPA:GGBR4,29.22164735 +208709,2023-02-01 10:00:00,BMFBOVESPA:GGBR4,28.66827203 +208710,2023-02-02 10:00:00,BMFBOVESPA:GGBR4,27.37409497 +208711,2023-02-03 10:00:00,BMFBOVESPA:GGBR4,27.71325796 +208712,2023-02-06 10:00:00,BMFBOVESPA:GGBR4,27.49012383 +208713,2023-02-07 10:00:00,BMFBOVESPA:GGBR4,27.88284079 +208714,2023-02-08 10:00:00,BMFBOVESPA:GGBR4,27.79358624 +208715,2023-02-09 10:00:00,BMFBOVESPA:GGBR4,25.58902194 +208716,2023-02-10 10:00:00,BMFBOVESPA:GGBR4,25.27663416 +208717,2023-02-13 10:00:00,BMFBOVESPA:GGBR4,25.51761902 +208718,2023-02-14 10:00:00,BMFBOVESPA:GGBR4,25.58009657 +208719,2023-02-15 10:00:00,BMFBOVESPA:GGBR4,25.47299308 +208720,2023-02-16 10:00:00,BMFBOVESPA:GGBR4,25.75860477 +208721,2023-02-17 10:00:00,BMFBOVESPA:GGBR4,25.51761902 +208722,2023-02-22 13:00:00,BMFBOVESPA:GGBR4,25.12490295 +208723,2023-02-23 10:00:00,BMFBOVESPA:GGBR4,25.3926648 +208724,2023-02-24 10:00:00,BMFBOVESPA:GGBR4,25.03564841 +208725,2023-02-27 10:00:00,BMFBOVESPA:GGBR4,25.16953067 +208726,2023-02-28 10:00:00,BMFBOVESPA:GGBR4,25.55331958 +208727,2023-03-01 10:00:00,BMFBOVESPA:GGBR4,26.34767798 +208728,2023-03-02 10:00:00,BMFBOVESPA:GGBR4,26.3923048 +208729,2023-03-03 10:00:00,BMFBOVESPA:GGBR4,26.25842433 +208730,2023-03-06 10:00:00,BMFBOVESPA:GGBR4,25.41944 +208731,2023-03-07 10:00:00,BMFBOVESPA:GGBR4,25.07135076 +208732,2023-03-08 10:00:00,BMFBOVESPA:GGBR4,25.544396 +208733,2023-03-09 10:00:00,BMFBOVESPA:GGBR4,24.43764894 +208734,2023-03-10 10:00:00,BMFBOVESPA:GGBR4,24.08956059 +208735,2023-03-13 10:00:00,BMFBOVESPA:GGBR4,23.83072589 +208736,2023-03-14 10:00:00,BMFBOVESPA:GGBR4,24.14311189 +208737,2023-03-15 10:00:00,BMFBOVESPA:GGBR4,23.01913843 +208738,2023-03-16 10:00:00,BMFBOVESPA:GGBR4,23.26191931 +208739,2023-03-17 10:00:00,BMFBOVESPA:GGBR4,22.92921992 +208740,2023-03-20 10:00:00,BMFBOVESPA:GGBR4,22.79434216 +208741,2023-03-21 10:00:00,BMFBOVESPA:GGBR4,23.03712303 +208742,2023-03-22 10:00:00,BMFBOVESPA:GGBR4,23.13155945 +208743,2023-03-23 10:00:00,BMFBOVESPA:GGBR4,22.94272945 +208744,2023-03-24 10:00:00,BMFBOVESPA:GGBR4,23.21653253 +208745,2023-03-27 10:00:00,BMFBOVESPA:GGBR4,23.3015056 +208746,2023-03-28 10:00:00,BMFBOVESPA:GGBR4,23.38647868 +208747,2023-03-29 10:00:00,BMFBOVESPA:GGBR4,23.32038945 +208748,2023-03-30 10:00:00,BMFBOVESPA:GGBR4,24.07570473 +208749,2023-03-31 10:00:00,BMFBOVESPA:GGBR4,23.87743517 +208750,2023-04-03 10:00:00,BMFBOVESPA:GGBR4,23.98129021 +208751,2023-04-04 10:00:00,BMFBOVESPA:GGBR4,23.39592107 +208752,2023-04-05 10:00:00,BMFBOVESPA:GGBR4,22.69725356 +208753,2023-04-06 10:00:00,BMFBOVESPA:GGBR4,22.60283904 +208754,2023-04-10 10:00:00,BMFBOVESPA:GGBR4,23.23541638 +208755,2023-04-11 10:00:00,BMFBOVESPA:GGBR4,24.47224575 +208756,2023-04-12 10:00:00,BMFBOVESPA:GGBR4,24.23620943 +208757,2023-04-13 10:00:00,BMFBOVESPA:GGBR4,24.4911296 +208758,2023-04-14 10:00:00,BMFBOVESPA:GGBR4,24.68939917 +208759,2023-04-17 10:00:00,BMFBOVESPA:GGBR4,24.55721883 +208760,2023-04-18 10:00:00,BMFBOVESPA:GGBR4,24.5949837 +208761,2023-04-19 10:00:00,BMFBOVESPA:GGBR4,24.1417949 +208762,2023-04-20 10:00:00,BMFBOVESPA:GGBR4,24.44392045 +208763,2023-04-24 10:00:00,BMFBOVESPA:GGBR4,23.73581149 +208764,2023-04-25 10:00:00,BMFBOVESPA:GGBR4,22.90496458 +208765,2023-04-26 10:00:00,BMFBOVESPA:GGBR4,22.81999151 +208766,2023-04-27 10:00:00,BMFBOVESPA:GGBR4,23.07491168 +208767,2023-04-28 10:00:00,BMFBOVESPA:GGBR4,23.77357824 +208768,2023-05-02 10:00:00,BMFBOVESPA:GGBR4,23.06546928 +208769,2023-05-03 10:00:00,BMFBOVESPA:GGBR4,23.32982902 +208770,2023-05-04 10:00:00,BMFBOVESPA:GGBR4,22.36680271 +208771,2023-05-05 10:00:00,BMFBOVESPA:GGBR4,23.40536253 +208772,2023-05-08 10:00:00,BMFBOVESPA:GGBR4,23.622515 +208773,2023-05-09 10:00:00,BMFBOVESPA:GGBR4,23.75469534 +208774,2023-05-10 10:00:00,BMFBOVESPA:GGBR4,23.00882151 +208775,2023-05-11 10:00:00,BMFBOVESPA:GGBR4,22.77278519 +208776,2023-05-12 10:00:00,BMFBOVESPA:GGBR4,22.90496458 +208777,2023-05-15 10:00:00,BMFBOVESPA:GGBR4,23.05602783 +208778,2023-05-16 10:00:00,BMFBOVESPA:GGBR4,22.51604015 +208779,2023-05-17 10:00:00,BMFBOVESPA:GGBR4,23.25854008 +208780,2023-05-18 10:00:00,BMFBOVESPA:GGBR4,23.33568283 +208781,2023-05-19 10:00:00,BMFBOVESPA:GGBR4,23.21996774 +208782,2023-05-22 10:00:00,BMFBOVESPA:GGBR4,24.19389496 +208783,2023-05-23 10:00:00,BMFBOVESPA:GGBR4,24.14568171 +208784,2023-05-24 10:00:00,BMFBOVESPA:GGBR4,23.58639484 +208785,2023-05-25 10:00:00,BMFBOVESPA:GGBR4,23.34532375 +208786,2023-05-26 10:00:00,BMFBOVESPA:GGBR4,24.06853703 +208787,2023-05-29 10:00:00,BMFBOVESPA:GGBR4,24.05889611 +208788,2023-05-30 10:00:00,BMFBOVESPA:GGBR4,23.45139599 +208789,2023-05-31 10:00:00,BMFBOVESPA:GGBR4,23.1138955 +208790,2023-06-01 10:00:00,BMFBOVESPA:GGBR4,23.42246843 +208791,2023-06-02 10:00:00,BMFBOVESPA:GGBR4,24.18425212 +208792,2023-06-05 10:00:00,BMFBOVESPA:GGBR4,24.16496547 +208793,2023-06-06 10:00:00,BMFBOVESPA:GGBR4,24.10710937 +208794,2023-06-07 10:00:00,BMFBOVESPA:GGBR4,24.29032436 +208795,2023-06-09 10:00:00,BMFBOVESPA:GGBR4,24.39639371 +208796,2023-06-12 10:00:00,BMFBOVESPA:GGBR4,24.23246537 +208797,2023-06-13 10:00:00,BMFBOVESPA:GGBR4,24.25175202 +208798,2023-06-14 10:00:00,BMFBOVESPA:GGBR4,25.10996608 +208799,2023-06-15 10:00:00,BMFBOVESPA:GGBR4,24.99425099 +208800,2023-06-16 10:00:00,BMFBOVESPA:GGBR4,25.02318049 +208801,2023-06-19 10:00:00,BMFBOVESPA:GGBR4,25.29317915 +208802,2023-06-20 10:00:00,BMFBOVESPA:GGBR4,24.93639489 +208803,2023-06-21 10:00:00,BMFBOVESPA:GGBR4,24.73389421 +208804,2023-06-22 10:00:00,BMFBOVESPA:GGBR4,24.26139487 +208805,2023-06-23 10:00:00,BMFBOVESPA:GGBR4,24.23246537 +208806,2023-06-26 10:00:00,BMFBOVESPA:GGBR4,24.42532321 +208807,2023-06-27 10:00:00,BMFBOVESPA:GGBR4,24.5121088 +208808,2023-06-28 10:00:00,BMFBOVESPA:GGBR4,24.13603886 +208809,2023-06-29 10:00:00,BMFBOVESPA:GGBR4,24.37710996 +208810,2023-06-30 10:00:00,BMFBOVESPA:GGBR4,24.17460927 +208811,2023-07-03 10:00:00,BMFBOVESPA:GGBR4,25.04246425 +208812,2023-07-04 10:00:00,BMFBOVESPA:GGBR4,24.99425099 +208813,2023-07-05 10:00:00,BMFBOVESPA:GGBR4,24.89782255 +208814,2023-07-06 10:00:00,BMFBOVESPA:GGBR4,24.65675146 +208815,2023-07-07 10:00:00,BMFBOVESPA:GGBR4,25.20639259 +208816,2023-07-10 10:00:00,BMFBOVESPA:GGBR4,25.35103717 +208817,2023-07-11 10:00:00,BMFBOVESPA:GGBR4,25.41853708 +208818,2023-07-12 10:00:00,BMFBOVESPA:GGBR4,25.94889252 +208819,2023-07-13 10:00:00,BMFBOVESPA:GGBR4,26.40210521 +208820,2023-07-14 10:00:00,BMFBOVESPA:GGBR4,26.18996362 +208821,2023-07-17 10:00:00,BMFBOVESPA:GGBR4,26.28639205 +208822,2023-07-18 10:00:00,BMFBOVESPA:GGBR4,26.5467498 +208823,2023-07-19 10:00:00,BMFBOVESPA:GGBR4,26.4503204 +208824,2023-07-20 10:00:00,BMFBOVESPA:GGBR4,26.53710599 +208825,2023-07-21 10:00:00,BMFBOVESPA:GGBR4,26.24781971 +208826,2023-07-24 10:00:00,BMFBOVESPA:GGBR4,27.01924818 +208827,2023-07-25 10:00:00,BMFBOVESPA:GGBR4,27.96424687 +208828,2023-07-26 10:00:00,BMFBOVESPA:GGBR4,28.01246012 +208829,2023-07-27 10:00:00,BMFBOVESPA:GGBR4,27.46281899 +208830,2023-07-28 10:00:00,BMFBOVESPA:GGBR4,27.36638959 +208831,2023-07-31 10:00:00,BMFBOVESPA:GGBR4,28.20531796 +208832,2023-08-01 10:00:00,BMFBOVESPA:GGBR4,28.11853237 +208833,2023-08-02 10:00:00,BMFBOVESPA:GGBR4,27.73281862 +208834,2023-08-03 10:00:00,BMFBOVESPA:GGBR4,27.47246183 +208835,2023-08-04 10:00:00,BMFBOVESPA:GGBR4,27.0674624 +208836,2023-08-07 10:00:00,BMFBOVESPA:GGBR4,26.78782089 +208837,2023-08-08 10:00:00,BMFBOVESPA:GGBR4,25.98746486 +208838,2023-08-09 10:00:00,BMFBOVESPA:GGBR4,24.93639489 +208839,2023-08-10 10:00:00,BMFBOVESPA:GGBR4,24.95567865 +208840,2023-08-11 10:00:00,BMFBOVESPA:GGBR4,24.74353705 +208841,2023-08-14 10:00:00,BMFBOVESPA:GGBR4,24.91710824 +208842,2023-08-15 10:00:00,BMFBOVESPA:GGBR4,24.85925214 +208843,2023-08-16 10:00:00,BMFBOVESPA:GGBR4,24.83996549 +208844,2023-08-17 10:00:00,BMFBOVESPA:GGBR4,24.7242504 +208845,2023-08-18 10:00:00,BMFBOVESPA:GGBR4,24.58925155 +208846,2023-08-21 10:00:00,BMFBOVESPA:GGBR4,24.44213383 +208847,2023-08-22 10:00:00,BMFBOVESPA:GGBR4,24.70695729 +208848,2023-08-23 10:00:00,BMFBOVESPA:GGBR4,24.76580575 +208849,2023-08-24 10:00:00,BMFBOVESPA:GGBR4,24.34405143 +208850,2023-08-25 10:00:00,BMFBOVESPA:GGBR4,24.31462769 +208851,2023-08-28 10:00:00,BMFBOVESPA:GGBR4,24.71676553 +208852,2023-08-29 10:00:00,BMFBOVESPA:GGBR4,25.18756006 +208853,2023-08-30 10:00:00,BMFBOVESPA:GGBR4,25.3739176 +208854,2023-08-31 10:00:00,BMFBOVESPA:GGBR4,25.35430014 +208855,2023-09-01 10:00:00,BMFBOVESPA:GGBR4,25.50142374 +208856,2023-09-04 10:00:00,BMFBOVESPA:GGBR4,25.67797206 +208857,2023-09-05 10:00:00,BMFBOVESPA:GGBR4,25.29545168 +208858,2023-09-06 10:00:00,BMFBOVESPA:GGBR4,24.90312013 +208859,2023-09-08 10:00:00,BMFBOVESPA:GGBR4,24.82465421 +208860,2023-09-11 10:00:00,BMFBOVESPA:GGBR4,25.06005196 +208861,2023-09-12 10:00:00,BMFBOVESPA:GGBR4,25.23660126 +208862,2023-09-13 10:00:00,BMFBOVESPA:GGBR4,24.87369737 +208863,2023-09-14 10:00:00,BMFBOVESPA:GGBR4,25.15813534 +208864,2023-09-15 10:00:00,BMFBOVESPA:GGBR4,25.28564344 +208865,2023-09-18 10:00:00,BMFBOVESPA:GGBR4,24.46175129 +208866,2023-09-19 10:00:00,BMFBOVESPA:GGBR4,24.11846191 +208867,2023-09-20 10:00:00,BMFBOVESPA:GGBR4,24.49117405 +208868,2023-09-21 10:00:00,BMFBOVESPA:GGBR4,23.92229614 +208869,2023-09-22 10:00:00,BMFBOVESPA:GGBR4,23.79479 +208870,2023-09-25 10:00:00,BMFBOVESPA:GGBR4,23.93210536 +208871,2023-09-26 10:00:00,BMFBOVESPA:GGBR4,23.96153008 +208872,2023-09-27 10:00:00,BMFBOVESPA:GGBR4,23.98114754 +208873,2023-09-28 10:00:00,BMFBOVESPA:GGBR4,23.83402198 +208874,2023-09-29 10:00:00,BMFBOVESPA:GGBR4,23.6672819 +208875,2023-10-02 10:00:00,BMFBOVESPA:GGBR4,23.32399546 +208876,2023-10-03 10:00:00,BMFBOVESPA:GGBR4,22.84339171 +208877,2023-10-04 10:00:00,BMFBOVESPA:GGBR4,22.55895177 +208878,2023-10-05 10:00:00,BMFBOVESPA:GGBR4,22.23527985 +208879,2023-10-06 10:00:00,BMFBOVESPA:GGBR4,22.23527985 +208880,2023-10-09 10:00:00,BMFBOVESPA:GGBR4,22.09796548 +208881,2023-10-10 10:00:00,BMFBOVESPA:GGBR4,22.15681393 +208882,2023-10-11 10:00:00,BMFBOVESPA:GGBR4,22.08815625 +208883,2023-10-13 10:00:00,BMFBOVESPA:GGBR4,21.9017997 +208884,2023-10-16 10:00:00,BMFBOVESPA:GGBR4,22.10777372 +208885,2023-10-17 10:00:00,BMFBOVESPA:GGBR4,21.9017997 +208886,2023-10-18 10:00:00,BMFBOVESPA:GGBR4,21.24464762 +208887,2023-10-19 10:00:00,BMFBOVESPA:GGBR4,21.21522192 +208888,2023-10-20 10:00:00,BMFBOVESPA:GGBR4,21.03867557 +208889,2023-10-23 10:00:00,BMFBOVESPA:GGBR4,21.34273002 +208890,2023-10-24 10:00:00,BMFBOVESPA:GGBR4,21.136756 +208891,2023-10-25 10:00:00,BMFBOVESPA:GGBR4,21.05829008 +208892,2023-10-26 10:00:00,BMFBOVESPA:GGBR4,21.39177024 +208893,2023-10-27 10:00:00,BMFBOVESPA:GGBR4,21.42119594 +208894,2023-10-30 10:00:00,BMFBOVESPA:GGBR4,21.46042792 +208895,2023-10-31 10:00:00,BMFBOVESPA:GGBR4,21.35253826 +208896,2023-11-01 10:00:00,BMFBOVESPA:GGBR4,21.7546761 +208897,2023-11-03 10:00:00,BMFBOVESPA:GGBR4,22.41182817 +208898,2023-11-06 10:00:00,BMFBOVESPA:GGBR4,22.67665163 +208899,2023-11-07 10:00:00,BMFBOVESPA:GGBR4,22.36278599 +208900,2023-11-08 10:00:00,BMFBOVESPA:GGBR4,22.25489731 +208901,2023-11-09 10:00:00,BMFBOVESPA:GGBR4,22.28432007 +208902,2023-11-10 10:00:00,BMFBOVESPA:GGBR4,23.304378 +208903,2023-11-13 10:00:00,BMFBOVESPA:GGBR4,23.09840398 +208904,2023-11-14 10:00:00,BMFBOVESPA:GGBR4,23.6967076 +208905,2023-11-16 10:00:00,BMFBOVESPA:GGBR4,23.77517352 +208906,2023-11-17 10:00:00,BMFBOVESPA:GGBR4,24.03999599 +208907,2023-11-20 10:00:00,BMFBOVESPA:GGBR4,23.0 +208908,2023-11-21 10:00:00,BMFBOVESPA:GGBR4,23.379999 +208909,2023-11-22 10:00:00,BMFBOVESPA:GGBR4,23.299999 +208910,2023-11-23 10:00:00,BMFBOVESPA:GGBR4,23.25 +208911,2023-11-24 10:00:00,BMFBOVESPA:GGBR4,22.32 +208912,2023-11-27 10:00:00,BMFBOVESPA:GGBR4,22.309999 +208913,2023-11-28 10:00:00,BMFBOVESPA:GGBR4,22.290001 +208914,2023-11-29 10:00:00,BMFBOVESPA:GGBR4,22.35 +208915,2023-11-30 10:00:00,BMFBOVESPA:GGBR4,21.85 +208916,2023-12-01 10:00:00,BMFBOVESPA:GGBR4,22.15 +208917,2023-12-04 10:00:00,BMFBOVESPA:GGBR4,22.09 +208918,2023-12-05 10:00:00,BMFBOVESPA:GGBR4,22.26 +208919,2023-12-06 10:00:00,BMFBOVESPA:GGBR4,22.25 +208920,2023-12-07 10:00:00,BMFBOVESPA:GGBR4,22.309999 +208921,2023-12-08 10:00:00,BMFBOVESPA:GGBR4,22.51 +208922,2023-12-11 10:00:00,BMFBOVESPA:GGBR4,22.540001 +208923,2023-12-12 10:00:00,BMFBOVESPA:GGBR4,22.700001 +208924,2023-12-13 10:00:00,BMFBOVESPA:GGBR4,23.0 +208925,2023-12-14 10:00:00,BMFBOVESPA:GGBR4,23.469999 +208926,2023-12-15 10:00:00,BMFBOVESPA:GGBR4,23.23 +208927,2023-12-18 10:00:00,BMFBOVESPA:GGBR4,23.540001 +208928,2023-12-19 10:00:00,BMFBOVESPA:GGBR4,22.959999 +208929,2023-12-20 10:00:00,BMFBOVESPA:GGBR4,22.77 +208930,2023-12-21 10:00:00,BMFBOVESPA:GGBR4,23.4 +208931,2023-12-22 10:00:00,BMFBOVESPA:GGBR4,23.65 +208932,2023-12-26 10:00:00,BMFBOVESPA:GGBR4,23.6 +208933,2023-12-27 10:00:00,BMFBOVESPA:GGBR4,23.530001 +208934,2023-12-28 10:00:00,BMFBOVESPA:GGBR4,23.76 +208935,2024-01-02 10:00:00,BMFBOVESPA:GGBR4,23.530001 +208936,2024-01-03 10:00:00,BMFBOVESPA:GGBR4,23.27 +208937,2024-01-04 10:00:00,BMFBOVESPA:GGBR4,23.15 +208938,2024-01-05 10:00:00,BMFBOVESPA:GGBR4,23.16 +208939,2024-01-08 10:00:00,BMFBOVESPA:GGBR4,23.360001 +208940,2024-01-09 10:00:00,BMFBOVESPA:GGBR4,22.139999 +208941,2024-01-10 10:00:00,BMFBOVESPA:GGBR4,21.48 +208942,2024-01-11 10:00:00,BMFBOVESPA:GGBR4,21.200001 +208943,2024-01-12 10:00:00,BMFBOVESPA:GGBR4,21.309999 +208944,2024-01-15 10:00:00,BMFBOVESPA:GGBR4,21.280001 +208945,2024-01-16 10:00:00,BMFBOVESPA:GGBR4,20.68 +208946,2024-01-17 10:00:00,BMFBOVESPA:GGBR4,20.559999 +208947,2024-01-18 10:00:00,BMFBOVESPA:GGBR4,20.809999 +208948,2024-01-19 10:00:00,BMFBOVESPA:GGBR4,21.07 +208949,2024-01-22 10:00:00,BMFBOVESPA:GGBR4,20.860001 +208950,2024-01-23 10:00:00,BMFBOVESPA:GGBR4,21.23 +208951,2024-01-24 10:00:00,BMFBOVESPA:GGBR4,21.719999 +208952,2024-01-25 10:00:00,BMFBOVESPA:GGBR4,21.780001 +208953,2024-01-26 10:00:00,BMFBOVESPA:GGBR4,21.84 +208954,2024-01-29 10:00:00,BMFBOVESPA:GGBR4,21.360001 +208955,2024-01-30 10:00:00,BMFBOVESPA:GGBR4,21.27 +208956,2024-01-31 10:00:00,BMFBOVESPA:GGBR4,21.040001 +208957,2024-02-01 10:00:00,BMFBOVESPA:GGBR4,20.969999 +208958,2024-02-02 10:00:00,BMFBOVESPA:GGBR4,21.47 +208959,2003-11-21 09:00:00,BMFBOVESPA:IBOV,19248.0 +208960,2003-11-24 09:00:00,BMFBOVESPA:IBOV,19691.0 +208961,2003-11-25 09:00:00,BMFBOVESPA:IBOV,19810.0 +208962,2003-11-26 09:00:00,BMFBOVESPA:IBOV,19695.0 +208963,2003-11-27 09:00:00,BMFBOVESPA:IBOV,19961.0 +208964,2003-11-28 09:00:00,BMFBOVESPA:IBOV,20184.0 +208965,2003-12-01 09:00:00,BMFBOVESPA:IBOV,20521.0 +208966,2003-12-02 09:00:00,BMFBOVESPA:IBOV,20585.0 +208967,2003-12-03 09:00:00,BMFBOVESPA:IBOV,20540.0 +208968,2003-12-04 09:00:00,BMFBOVESPA:IBOV,20414.0 +208969,2003-12-05 09:00:00,BMFBOVESPA:IBOV,20880.0 +208970,2003-12-08 09:00:00,BMFBOVESPA:IBOV,20889.0 +208971,2003-12-09 09:00:00,BMFBOVESPA:IBOV,21260.0 +208972,2003-12-10 09:00:00,BMFBOVESPA:IBOV,20973.0 +208973,2003-12-11 09:00:00,BMFBOVESPA:IBOV,21296.0 +208974,2003-12-12 09:00:00,BMFBOVESPA:IBOV,20974.0 +208975,2003-12-15 09:00:00,BMFBOVESPA:IBOV,20710.0 +208976,2003-12-16 09:00:00,BMFBOVESPA:IBOV,20760.0 +208977,2003-12-17 09:00:00,BMFBOVESPA:IBOV,21199.0 +208978,2003-12-18 09:00:00,BMFBOVESPA:IBOV,21489.0 +208979,2003-12-19 09:00:00,BMFBOVESPA:IBOV,21386.0 +208980,2003-12-22 09:00:00,BMFBOVESPA:IBOV,21630.0 +208981,2003-12-23 09:00:00,BMFBOVESPA:IBOV,21688.0 +208982,2003-12-26 09:00:00,BMFBOVESPA:IBOV,21807.0 +208983,2003-12-29 09:00:00,BMFBOVESPA:IBOV,22045.0 +208984,2003-12-30 09:00:00,BMFBOVESPA:IBOV,22236.0 +208985,2004-01-02 09:00:00,BMFBOVESPA:IBOV,22445.0 +208986,2004-01-05 09:00:00,BMFBOVESPA:IBOV,23532.0 +208987,2004-01-06 09:00:00,BMFBOVESPA:IBOV,23576.0 +208988,2004-01-07 09:00:00,BMFBOVESPA:IBOV,23320.0 +208989,2004-01-08 09:00:00,BMFBOVESPA:IBOV,23717.0 +208990,2004-01-09 09:00:00,BMFBOVESPA:IBOV,23917.0 +208991,2004-01-12 09:00:00,BMFBOVESPA:IBOV,24237.0 +208992,2004-01-13 09:00:00,BMFBOVESPA:IBOV,23940.0 +208993,2004-01-14 09:00:00,BMFBOVESPA:IBOV,23399.0 +208994,2004-01-15 09:00:00,BMFBOVESPA:IBOV,22962.0 +208995,2004-01-16 09:00:00,BMFBOVESPA:IBOV,23155.0 +208996,2004-01-19 09:00:00,BMFBOVESPA:IBOV,23385.0 +208997,2004-01-20 09:00:00,BMFBOVESPA:IBOV,23679.0 +208998,2004-01-21 09:00:00,BMFBOVESPA:IBOV,23302.0 +208999,2004-01-22 09:00:00,BMFBOVESPA:IBOV,22969.0 +209000,2004-01-23 09:00:00,BMFBOVESPA:IBOV,23471.0 +209001,2004-01-26 09:00:00,BMFBOVESPA:IBOV,24350.0 +209002,2004-01-27 09:00:00,BMFBOVESPA:IBOV,24226.0 +209003,2004-01-28 09:00:00,BMFBOVESPA:IBOV,23852.0 +209004,2004-01-29 09:00:00,BMFBOVESPA:IBOV,22386.0 +209005,2004-01-30 09:00:00,BMFBOVESPA:IBOV,21851.0 +209006,2004-02-02 09:00:00,BMFBOVESPA:IBOV,21787.0 +209007,2004-02-03 09:00:00,BMFBOVESPA:IBOV,22281.0 +209008,2004-02-04 09:00:00,BMFBOVESPA:IBOV,21685.0 +209009,2004-02-05 09:00:00,BMFBOVESPA:IBOV,21092.0 +209010,2004-02-06 09:00:00,BMFBOVESPA:IBOV,21969.0 +209011,2004-02-09 09:00:00,BMFBOVESPA:IBOV,21962.0 +209012,2004-02-10 09:00:00,BMFBOVESPA:IBOV,22171.0 +209013,2004-02-11 09:00:00,BMFBOVESPA:IBOV,23197.0 +209014,2004-02-12 09:00:00,BMFBOVESPA:IBOV,23063.0 +209015,2004-02-13 09:00:00,BMFBOVESPA:IBOV,22530.0 +209016,2004-02-16 10:00:00,BMFBOVESPA:IBOV,21943.0 +209017,2004-02-17 10:00:00,BMFBOVESPA:IBOV,22116.0 +209018,2004-02-18 10:00:00,BMFBOVESPA:IBOV,22000.0 +209019,2004-02-19 10:00:00,BMFBOVESPA:IBOV,20951.0 +209020,2004-02-20 10:00:00,BMFBOVESPA:IBOV,21337.0 +209021,2004-02-25 10:00:00,BMFBOVESPA:IBOV,21609.0 +209022,2004-02-26 10:00:00,BMFBOVESPA:IBOV,21450.0 +209023,2004-02-27 10:00:00,BMFBOVESPA:IBOV,21755.0 +209024,2004-03-01 10:00:00,BMFBOVESPA:IBOV,22499.0 +209025,2004-03-02 10:00:00,BMFBOVESPA:IBOV,22442.0 +209026,2004-03-03 10:00:00,BMFBOVESPA:IBOV,22550.0 +209027,2004-03-04 10:00:00,BMFBOVESPA:IBOV,22393.0 +209028,2004-03-05 10:00:00,BMFBOVESPA:IBOV,22873.0 +209029,2004-03-08 10:00:00,BMFBOVESPA:IBOV,22993.0 +209030,2004-03-09 10:00:00,BMFBOVESPA:IBOV,22674.0 +209031,2004-03-10 10:00:00,BMFBOVESPA:IBOV,21670.0 +209032,2004-03-11 10:00:00,BMFBOVESPA:IBOV,20763.0 +209033,2004-03-12 10:00:00,BMFBOVESPA:IBOV,21776.0 +209034,2004-03-15 10:00:00,BMFBOVESPA:IBOV,21234.0 +209035,2004-03-16 10:00:00,BMFBOVESPA:IBOV,21613.0 +209036,2004-03-17 10:00:00,BMFBOVESPA:IBOV,21901.0 +209037,2004-03-18 10:00:00,BMFBOVESPA:IBOV,22370.0 +209038,2004-03-19 10:00:00,BMFBOVESPA:IBOV,22261.0 +209039,2004-03-22 10:00:00,BMFBOVESPA:IBOV,21663.0 +209040,2004-03-23 10:00:00,BMFBOVESPA:IBOV,21205.0 +209041,2004-03-24 10:00:00,BMFBOVESPA:IBOV,20985.0 +209042,2004-03-25 10:00:00,BMFBOVESPA:IBOV,21000.0 +209043,2004-03-26 10:00:00,BMFBOVESPA:IBOV,21541.0 +209044,2004-03-29 10:00:00,BMFBOVESPA:IBOV,21531.0 +209045,2004-03-30 10:00:00,BMFBOVESPA:IBOV,22043.0 +209046,2004-03-31 10:00:00,BMFBOVESPA:IBOV,22142.0 +209047,2004-04-01 10:00:00,BMFBOVESPA:IBOV,22647.0 +209048,2004-04-02 10:00:00,BMFBOVESPA:IBOV,22949.0 +209049,2004-04-05 10:00:00,BMFBOVESPA:IBOV,23146.0 +209050,2004-04-06 10:00:00,BMFBOVESPA:IBOV,23072.0 +209051,2004-04-07 10:00:00,BMFBOVESPA:IBOV,22443.0 +209052,2004-04-08 10:00:00,BMFBOVESPA:IBOV,22725.0 +209053,2004-04-12 10:00:00,BMFBOVESPA:IBOV,22780.0 +209054,2004-04-13 10:00:00,BMFBOVESPA:IBOV,22620.0 +209055,2004-04-14 10:00:00,BMFBOVESPA:IBOV,22312.0 +209056,2004-04-15 10:00:00,BMFBOVESPA:IBOV,21739.0 +209057,2004-04-16 10:00:00,BMFBOVESPA:IBOV,21769.0 +209058,2004-04-19 10:00:00,BMFBOVESPA:IBOV,21627.0 +209059,2004-04-20 10:00:00,BMFBOVESPA:IBOV,21078.0 +209060,2004-04-22 10:00:00,BMFBOVESPA:IBOV,21142.0 +209061,2004-04-23 10:00:00,BMFBOVESPA:IBOV,21590.0 +209062,2004-04-26 10:00:00,BMFBOVESPA:IBOV,21324.0 +209063,2004-04-27 10:00:00,BMFBOVESPA:IBOV,21317.0 +209064,2004-04-28 10:00:00,BMFBOVESPA:IBOV,20474.0 +209065,2004-04-29 10:00:00,BMFBOVESPA:IBOV,19865.0 +209066,2004-04-30 10:00:00,BMFBOVESPA:IBOV,19607.0 +209067,2004-05-03 10:00:00,BMFBOVESPA:IBOV,19709.0 +209068,2004-05-04 10:00:00,BMFBOVESPA:IBOV,19988.0 +209069,2004-05-05 10:00:00,BMFBOVESPA:IBOV,20026.0 +209070,2004-05-06 10:00:00,BMFBOVESPA:IBOV,19190.0 +209071,2004-05-07 10:00:00,BMFBOVESPA:IBOV,18620.0 +209072,2004-05-10 10:00:00,BMFBOVESPA:IBOV,17604.0 +209073,2004-05-11 10:00:00,BMFBOVESPA:IBOV,18537.0 +209074,2004-05-12 10:00:00,BMFBOVESPA:IBOV,18326.0 +209075,2004-05-13 10:00:00,BMFBOVESPA:IBOV,18402.0 +209076,2004-05-14 10:00:00,BMFBOVESPA:IBOV,18611.0 +209077,2004-05-17 10:00:00,BMFBOVESPA:IBOV,18122.0 +209078,2004-05-18 10:00:00,BMFBOVESPA:IBOV,18556.0 +209079,2004-05-19 10:00:00,BMFBOVESPA:IBOV,18688.0 +209080,2004-05-20 10:00:00,BMFBOVESPA:IBOV,18240.0 +209081,2004-05-21 10:00:00,BMFBOVESPA:IBOV,18285.0 +209082,2004-05-24 10:00:00,BMFBOVESPA:IBOV,18669.0 +209083,2004-05-25 10:00:00,BMFBOVESPA:IBOV,18860.0 +209084,2004-05-26 10:00:00,BMFBOVESPA:IBOV,19069.0 +209085,2004-05-27 10:00:00,BMFBOVESPA:IBOV,19734.0 +209086,2004-05-28 10:00:00,BMFBOVESPA:IBOV,19667.0 +209087,2004-05-31 10:00:00,BMFBOVESPA:IBOV,19545.0 +209088,2004-06-01 10:00:00,BMFBOVESPA:IBOV,19546.0 +209089,2004-06-02 10:00:00,BMFBOVESPA:IBOV,19717.0 +209090,2004-06-03 10:00:00,BMFBOVESPA:IBOV,19400.0 +209091,2004-06-04 10:00:00,BMFBOVESPA:IBOV,19819.0 +209092,2004-06-07 10:00:00,BMFBOVESPA:IBOV,20447.0 +209093,2004-06-08 10:00:00,BMFBOVESPA:IBOV,20284.0 +209094,2004-06-09 10:00:00,BMFBOVESPA:IBOV,19865.0 +209095,2004-06-11 10:00:00,BMFBOVESPA:IBOV,19834.0 +209096,2004-06-14 10:00:00,BMFBOVESPA:IBOV,19488.0 +209097,2004-06-15 10:00:00,BMFBOVESPA:IBOV,20047.0 +209098,2004-06-16 10:00:00,BMFBOVESPA:IBOV,20460.0 +209099,2004-06-17 10:00:00,BMFBOVESPA:IBOV,20335.0 +209100,2004-06-18 10:00:00,BMFBOVESPA:IBOV,20333.0 +209101,2004-06-21 10:00:00,BMFBOVESPA:IBOV,20293.0 +209102,2004-06-22 10:00:00,BMFBOVESPA:IBOV,20199.0 +209103,2004-06-23 10:00:00,BMFBOVESPA:IBOV,20836.0 +209104,2004-06-24 10:00:00,BMFBOVESPA:IBOV,20708.0 +209105,2004-06-25 10:00:00,BMFBOVESPA:IBOV,20750.0 +209106,2004-06-28 10:00:00,BMFBOVESPA:IBOV,20351.0 +209107,2004-06-29 10:00:00,BMFBOVESPA:IBOV,20801.0 +209108,2004-06-30 10:00:00,BMFBOVESPA:IBOV,21149.0 +209109,2004-07-01 10:00:00,BMFBOVESPA:IBOV,21349.0 +209110,2004-07-02 10:00:00,BMFBOVESPA:IBOV,21568.0 +209111,2004-07-05 10:00:00,BMFBOVESPA:IBOV,21670.0 +209112,2004-07-06 10:00:00,BMFBOVESPA:IBOV,21188.0 +209113,2004-07-07 10:00:00,BMFBOVESPA:IBOV,21171.0 +209114,2004-07-08 10:00:00,BMFBOVESPA:IBOV,20887.0 +209115,2004-07-12 10:00:00,BMFBOVESPA:IBOV,21532.0 +209116,2004-07-13 10:00:00,BMFBOVESPA:IBOV,21677.0 +209117,2004-07-14 10:00:00,BMFBOVESPA:IBOV,21673.0 +209118,2004-07-15 10:00:00,BMFBOVESPA:IBOV,22065.0 +209119,2004-07-16 10:00:00,BMFBOVESPA:IBOV,22447.0 +209120,2004-07-19 10:00:00,BMFBOVESPA:IBOV,22102.0 +209121,2004-07-20 10:00:00,BMFBOVESPA:IBOV,22361.0 +209122,2004-07-21 10:00:00,BMFBOVESPA:IBOV,21810.0 +209123,2004-07-22 10:00:00,BMFBOVESPA:IBOV,21730.0 +209124,2004-07-23 10:00:00,BMFBOVESPA:IBOV,21591.0 +209125,2004-07-26 10:00:00,BMFBOVESPA:IBOV,21318.0 +209126,2004-07-27 10:00:00,BMFBOVESPA:IBOV,21737.0 +209127,2004-07-28 10:00:00,BMFBOVESPA:IBOV,22168.0 +209128,2004-07-29 10:00:00,BMFBOVESPA:IBOV,22228.0 +209129,2004-07-30 10:00:00,BMFBOVESPA:IBOV,22337.0 +209130,2004-08-02 10:00:00,BMFBOVESPA:IBOV,22448.0 +209131,2004-08-03 10:00:00,BMFBOVESPA:IBOV,22373.0 +209132,2004-08-04 10:00:00,BMFBOVESPA:IBOV,22178.0 +209133,2004-08-05 10:00:00,BMFBOVESPA:IBOV,21330.0 +209134,2004-08-06 10:00:00,BMFBOVESPA:IBOV,21653.0 +209135,2004-08-09 10:00:00,BMFBOVESPA:IBOV,21261.0 +209136,2004-08-10 10:00:00,BMFBOVESPA:IBOV,21737.0 +209137,2004-08-11 10:00:00,BMFBOVESPA:IBOV,21570.0 +209138,2004-08-12 10:00:00,BMFBOVESPA:IBOV,21570.0 +209139,2004-08-13 10:00:00,BMFBOVESPA:IBOV,21401.0 +209140,2004-08-16 10:00:00,BMFBOVESPA:IBOV,21764.0 +209141,2004-08-17 10:00:00,BMFBOVESPA:IBOV,22061.0 +209142,2004-08-18 10:00:00,BMFBOVESPA:IBOV,22779.0 +209143,2004-08-19 10:00:00,BMFBOVESPA:IBOV,22935.0 +209144,2004-08-20 10:00:00,BMFBOVESPA:IBOV,23196.0 +209145,2004-08-23 10:00:00,BMFBOVESPA:IBOV,22852.0 +209146,2004-08-24 10:00:00,BMFBOVESPA:IBOV,22870.0 +209147,2004-08-25 10:00:00,BMFBOVESPA:IBOV,23058.0 +209148,2004-08-26 10:00:00,BMFBOVESPA:IBOV,22582.0 +209149,2004-08-27 10:00:00,BMFBOVESPA:IBOV,22597.0 +209150,2004-08-30 10:00:00,BMFBOVESPA:IBOV,22869.0 +209151,2004-08-31 10:00:00,BMFBOVESPA:IBOV,22803.0 +209152,2004-09-01 10:00:00,BMFBOVESPA:IBOV,22513.0 +209153,2004-09-02 10:00:00,BMFBOVESPA:IBOV,22688.0 +209154,2004-09-03 10:00:00,BMFBOVESPA:IBOV,22415.0 +209155,2004-09-06 10:00:00,BMFBOVESPA:IBOV,22501.0 +209156,2004-09-08 10:00:00,BMFBOVESPA:IBOV,22534.0 +209157,2004-09-09 10:00:00,BMFBOVESPA:IBOV,22286.0 +209158,2004-09-10 10:00:00,BMFBOVESPA:IBOV,21968.0 +209159,2004-09-13 10:00:00,BMFBOVESPA:IBOV,21809.0 +209160,2004-09-14 10:00:00,BMFBOVESPA:IBOV,22309.0 +209161,2004-09-15 10:00:00,BMFBOVESPA:IBOV,22344.0 +209162,2004-09-16 10:00:00,BMFBOVESPA:IBOV,22876.0 +209163,2004-09-17 10:00:00,BMFBOVESPA:IBOV,23074.0 +209164,2004-09-20 10:00:00,BMFBOVESPA:IBOV,23078.199 +209165,2004-09-21 10:00:00,BMFBOVESPA:IBOV,23089.199 +209166,2004-09-22 10:00:00,BMFBOVESPA:IBOV,22748.9 +209167,2004-09-23 10:00:00,BMFBOVESPA:IBOV,22943.551 +209168,2004-09-24 10:00:00,BMFBOVESPA:IBOV,22972.07 +209169,2004-09-27 10:00:00,BMFBOVESPA:IBOV,22834.061 +209170,2004-09-28 10:00:00,BMFBOVESPA:IBOV,23230.641 +209171,2004-09-29 10:00:00,BMFBOVESPA:IBOV,23208.35 +209172,2004-09-30 10:00:00,BMFBOVESPA:IBOV,23245.24 +209173,2004-10-01 10:00:00,BMFBOVESPA:IBOV,23777.02 +209174,2004-10-04 10:00:00,BMFBOVESPA:IBOV,24150.391 +209175,2004-10-05 10:00:00,BMFBOVESPA:IBOV,24205.25 +209176,2004-10-06 10:00:00,BMFBOVESPA:IBOV,24027.141 +209177,2004-10-07 10:00:00,BMFBOVESPA:IBOV,24104.18 +209178,2004-10-08 10:00:00,BMFBOVESPA:IBOV,23926.85 +209179,2004-10-11 10:00:00,BMFBOVESPA:IBOV,23953.949 +209180,2004-10-12 10:00:00,BMFBOVESPA:IBOV,23953.949 +209181,2004-10-13 10:00:00,BMFBOVESPA:IBOV,23289.289 +209182,2004-10-14 10:00:00,BMFBOVESPA:IBOV,22959.48 +209183,2004-10-15 10:00:00,BMFBOVESPA:IBOV,23367.801 +209184,2004-10-18 10:00:00,BMFBOVESPA:IBOV,23411.0 +209185,2004-10-19 10:00:00,BMFBOVESPA:IBOV,22892.9 +209186,2004-10-20 10:00:00,BMFBOVESPA:IBOV,22873.4 +209187,2004-10-21 10:00:00,BMFBOVESPA:IBOV,23058.9 +209188,2004-10-22 10:00:00,BMFBOVESPA:IBOV,22735.4 +209189,2004-10-25 10:00:00,BMFBOVESPA:IBOV,22602.6 +209190,2004-10-26 10:00:00,BMFBOVESPA:IBOV,22848.9 +209191,2004-10-27 10:00:00,BMFBOVESPA:IBOV,23170.699 +209192,2004-10-28 10:00:00,BMFBOVESPA:IBOV,22928.5 +209193,2004-10-29 10:00:00,BMFBOVESPA:IBOV,23052.1 +209194,2004-11-01 10:00:00,BMFBOVESPA:IBOV,23272.9 +209195,2004-11-03 09:00:00,BMFBOVESPA:IBOV,23660.1 +209196,2004-11-04 09:00:00,BMFBOVESPA:IBOV,23879.6 +209197,2004-11-05 09:00:00,BMFBOVESPA:IBOV,23541.6 +209198,2004-11-08 09:00:00,BMFBOVESPA:IBOV,23211.801 +209199,2004-11-09 09:00:00,BMFBOVESPA:IBOV,23215.801 +209200,2004-11-10 09:00:00,BMFBOVESPA:IBOV,23454.5 +209201,2004-11-11 09:00:00,BMFBOVESPA:IBOV,23520.699 +209202,2004-11-12 09:00:00,BMFBOVESPA:IBOV,24035.4 +209203,2004-11-16 09:00:00,BMFBOVESPA:IBOV,23772.0 +209204,2004-11-17 09:00:00,BMFBOVESPA:IBOV,24169.801 +209205,2004-11-18 09:00:00,BMFBOVESPA:IBOV,24143.0 +209206,2004-11-19 09:00:00,BMFBOVESPA:IBOV,24034.1 +209207,2004-11-22 09:00:00,BMFBOVESPA:IBOV,24444.9 +209208,2004-11-23 09:00:00,BMFBOVESPA:IBOV,24340.4 +209209,2004-11-24 09:00:00,BMFBOVESPA:IBOV,24368.301 +209210,2004-11-25 09:00:00,BMFBOVESPA:IBOV,24866.6 +209211,2004-11-26 09:00:00,BMFBOVESPA:IBOV,24997.801 +209212,2004-11-29 09:00:00,BMFBOVESPA:IBOV,24854.699 +209213,2004-11-30 09:00:00,BMFBOVESPA:IBOV,25128.301 +209214,2004-12-01 09:00:00,BMFBOVESPA:IBOV,25234.699 +209215,2004-12-02 09:00:00,BMFBOVESPA:IBOV,25200.4 +209216,2004-12-03 09:00:00,BMFBOVESPA:IBOV,25467.9 +209217,2004-12-06 09:00:00,BMFBOVESPA:IBOV,25632.5 +209218,2004-12-07 09:00:00,BMFBOVESPA:IBOV,24988.6 +209219,2004-12-08 09:00:00,BMFBOVESPA:IBOV,24968.301 +209220,2004-12-09 09:00:00,BMFBOVESPA:IBOV,24526.0 +209221,2004-12-10 09:00:00,BMFBOVESPA:IBOV,24933.301 +209222,2004-12-13 09:00:00,BMFBOVESPA:IBOV,25225.1 +209223,2004-12-14 09:00:00,BMFBOVESPA:IBOV,25563.1 +209224,2004-12-15 09:00:00,BMFBOVESPA:IBOV,25575.801 +209225,2004-12-16 09:00:00,BMFBOVESPA:IBOV,25831.1 +209226,2004-12-17 09:00:00,BMFBOVESPA:IBOV,25659.141 +209227,2004-12-20 09:00:00,BMFBOVESPA:IBOV,25536.631 +209228,2004-12-21 09:00:00,BMFBOVESPA:IBOV,25889.721 +209229,2004-12-22 09:00:00,BMFBOVESPA:IBOV,25723.189 +209230,2004-12-23 09:00:00,BMFBOVESPA:IBOV,25878.189 +209231,2004-12-27 09:00:00,BMFBOVESPA:IBOV,25936.93 +209232,2004-12-28 09:00:00,BMFBOVESPA:IBOV,26116.609 +209233,2004-12-29 09:00:00,BMFBOVESPA:IBOV,26161.311 +209234,2004-12-30 09:00:00,BMFBOVESPA:IBOV,26196.25 +209235,2005-01-03 09:00:00,BMFBOVESPA:IBOV,25722.01 +209236,2005-01-04 09:00:00,BMFBOVESPA:IBOV,24848.039 +209237,2005-01-05 09:00:00,BMFBOVESPA:IBOV,24695.141 +209238,2005-01-06 09:00:00,BMFBOVESPA:IBOV,24366.93 +209239,2005-01-07 09:00:00,BMFBOVESPA:IBOV,24747.221 +209240,2005-01-10 09:00:00,BMFBOVESPA:IBOV,24291.801 +209241,2005-01-11 09:00:00,BMFBOVESPA:IBOV,24369.869 +209242,2005-01-12 09:00:00,BMFBOVESPA:IBOV,24496.279 +209243,2005-01-13 09:00:00,BMFBOVESPA:IBOV,24805.74 +209244,2005-01-14 09:00:00,BMFBOVESPA:IBOV,24924.131 +209245,2005-01-17 09:00:00,BMFBOVESPA:IBOV,24515.221 +209246,2005-01-18 09:00:00,BMFBOVESPA:IBOV,24089.189 +209247,2005-01-19 09:00:00,BMFBOVESPA:IBOV,24271.23 +209248,2005-01-20 09:00:00,BMFBOVESPA:IBOV,23609.971 +209249,2005-01-21 09:00:00,BMFBOVESPA:IBOV,23818.369 +209250,2005-01-24 09:00:00,BMFBOVESPA:IBOV,24197.721 +209251,2005-01-26 09:00:00,BMFBOVESPA:IBOV,24530.16 +209252,2005-01-27 09:00:00,BMFBOVESPA:IBOV,24030.09 +209253,2005-01-28 09:00:00,BMFBOVESPA:IBOV,23968.09 +209254,2005-01-31 09:00:00,BMFBOVESPA:IBOV,24355.029 +209255,2005-02-01 09:00:00,BMFBOVESPA:IBOV,24149.461 +209256,2005-02-02 09:00:00,BMFBOVESPA:IBOV,24605.359 +209257,2005-02-03 09:00:00,BMFBOVESPA:IBOV,24873.631 +209258,2005-02-04 09:00:00,BMFBOVESPA:IBOV,25731.939 +209259,2005-02-09 09:00:00,BMFBOVESPA:IBOV,26307.311 +209260,2005-02-10 09:00:00,BMFBOVESPA:IBOV,26415.789 +209261,2005-02-11 09:00:00,BMFBOVESPA:IBOV,26670.52 +209262,2005-02-14 09:00:00,BMFBOVESPA:IBOV,26531.891 +209263,2005-02-15 09:00:00,BMFBOVESPA:IBOV,26610.119 +209264,2005-02-16 09:00:00,BMFBOVESPA:IBOV,26384.08 +209265,2005-02-17 09:00:00,BMFBOVESPA:IBOV,27090.91 +209266,2005-02-18 09:00:00,BMFBOVESPA:IBOV,26756.25 +209267,2005-02-21 10:00:00,BMFBOVESPA:IBOV,26868.141 +209268,2005-02-22 10:00:00,BMFBOVESPA:IBOV,26646.93 +209269,2005-02-23 10:00:00,BMFBOVESPA:IBOV,27198.0 +209270,2005-02-24 10:00:00,BMFBOVESPA:IBOV,28388.98 +209271,2005-02-25 10:00:00,BMFBOVESPA:IBOV,28396.141 +209272,2005-02-28 10:00:00,BMFBOVESPA:IBOV,28066.961 +209273,2005-03-01 10:00:00,BMFBOVESPA:IBOV,27714.539 +209274,2005-03-02 10:00:00,BMFBOVESPA:IBOV,28182.301 +209275,2005-03-03 10:00:00,BMFBOVESPA:IBOV,28677.051 +209276,2005-03-04 10:00:00,BMFBOVESPA:IBOV,29178.801 +209277,2005-03-07 10:00:00,BMFBOVESPA:IBOV,29423.4 +209278,2005-03-08 10:00:00,BMFBOVESPA:IBOV,29020.1 +209279,2005-03-09 10:00:00,BMFBOVESPA:IBOV,28409.4 +209280,2005-03-10 10:00:00,BMFBOVESPA:IBOV,28496.52 +209281,2005-03-11 10:00:00,BMFBOVESPA:IBOV,28110.4 +209282,2005-03-14 10:00:00,BMFBOVESPA:IBOV,28058.58 +209283,2005-03-15 10:00:00,BMFBOVESPA:IBOV,27643.141 +209284,2005-03-16 10:00:00,BMFBOVESPA:IBOV,27788.25 +209285,2005-03-17 10:00:00,BMFBOVESPA:IBOV,28118.82 +209286,2005-03-18 10:00:00,BMFBOVESPA:IBOV,27634.949 +209287,2005-03-21 10:00:00,BMFBOVESPA:IBOV,27433.49 +209288,2005-03-22 10:00:00,BMFBOVESPA:IBOV,26652.16 +209289,2005-03-23 10:00:00,BMFBOVESPA:IBOV,26297.561 +209290,2005-03-24 10:00:00,BMFBOVESPA:IBOV,26658.18 +209291,2005-03-28 10:00:00,BMFBOVESPA:IBOV,26253.58 +209292,2005-03-29 10:00:00,BMFBOVESPA:IBOV,25824.59 +209293,2005-03-30 10:00:00,BMFBOVESPA:IBOV,26415.65 +209294,2005-03-31 10:00:00,BMFBOVESPA:IBOV,26659.73 +209295,2005-04-01 10:00:00,BMFBOVESPA:IBOV,26806.631 +209296,2005-04-04 10:00:00,BMFBOVESPA:IBOV,26406.75 +209297,2005-04-05 10:00:00,BMFBOVESPA:IBOV,26038.439 +209298,2005-04-06 10:00:00,BMFBOVESPA:IBOV,25695.051 +209299,2005-04-07 10:00:00,BMFBOVESPA:IBOV,26307.83 +209300,2005-04-08 10:00:00,BMFBOVESPA:IBOV,25884.631 +209301,2005-04-11 10:00:00,BMFBOVESPA:IBOV,25899.73 +209302,2005-04-12 10:00:00,BMFBOVESPA:IBOV,26206.211 +209303,2005-04-13 10:00:00,BMFBOVESPA:IBOV,26066.109 +209304,2005-04-14 10:00:00,BMFBOVESPA:IBOV,25136.68 +209305,2005-04-15 10:00:00,BMFBOVESPA:IBOV,24656.0 +209306,2005-04-18 10:00:00,BMFBOVESPA:IBOV,24877.0 +209307,2005-04-19 10:00:00,BMFBOVESPA:IBOV,25566.0 +209308,2005-04-20 10:00:00,BMFBOVESPA:IBOV,25062.0 +209309,2005-04-22 10:00:00,BMFBOVESPA:IBOV,24767.0 +209310,2005-04-25 10:00:00,BMFBOVESPA:IBOV,25227.439 +209311,2005-04-26 10:00:00,BMFBOVESPA:IBOV,25304.75 +209312,2005-04-27 10:00:00,BMFBOVESPA:IBOV,25246.051 +209313,2005-04-28 10:00:00,BMFBOVESPA:IBOV,24439.711 +209314,2005-04-29 10:00:00,BMFBOVESPA:IBOV,24858.26 +209315,2005-05-02 10:00:00,BMFBOVESPA:IBOV,24707.869 +209316,2005-05-03 10:00:00,BMFBOVESPA:IBOV,24715.631 +209317,2005-05-04 10:00:00,BMFBOVESPA:IBOV,25474.471 +209318,2005-05-05 10:00:00,BMFBOVESPA:IBOV,25435.82 +209319,2005-05-06 10:00:00,BMFBOVESPA:IBOV,25593.949 +209320,2005-05-09 10:00:00,BMFBOVESPA:IBOV,25464.75 +209321,2005-05-10 10:00:00,BMFBOVESPA:IBOV,24763.0 +209322,2005-05-11 10:00:00,BMFBOVESPA:IBOV,24699.0 +209323,2005-05-12 10:00:00,BMFBOVESPA:IBOV,24117.0 +209324,2005-05-13 10:00:00,BMFBOVESPA:IBOV,23887.439 +209325,2005-05-16 10:00:00,BMFBOVESPA:IBOV,24378.24 +209326,2005-05-17 10:00:00,BMFBOVESPA:IBOV,24412.76 +209327,2005-05-18 10:00:00,BMFBOVESPA:IBOV,24898.119 +209328,2005-05-19 10:00:00,BMFBOVESPA:IBOV,24829.01 +209329,2005-05-20 10:00:00,BMFBOVESPA:IBOV,24522.41 +209330,2005-05-23 10:00:00,BMFBOVESPA:IBOV,24214.891 +209331,2005-05-24 10:00:00,BMFBOVESPA:IBOV,24545.24 +209332,2005-05-25 10:00:00,BMFBOVESPA:IBOV,24478.42 +209333,2005-05-27 10:00:00,BMFBOVESPA:IBOV,25255.48 +209334,2005-05-30 10:00:00,BMFBOVESPA:IBOV,25424.221 +209335,2005-05-31 10:00:00,BMFBOVESPA:IBOV,25207.07 +209336,2005-06-01 10:00:00,BMFBOVESPA:IBOV,25948.83 +209337,2005-06-02 10:00:00,BMFBOVESPA:IBOV,26639.83 +209338,2005-06-03 10:00:00,BMFBOVESPA:IBOV,26365.619 +209339,2005-06-06 10:00:00,BMFBOVESPA:IBOV,25556.26 +209340,2005-06-07 10:00:00,BMFBOVESPA:IBOV,25028.279 +209341,2005-06-08 10:00:00,BMFBOVESPA:IBOV,24693.84 +209342,2005-06-09 10:00:00,BMFBOVESPA:IBOV,24483.551 +209343,2005-06-10 10:00:00,BMFBOVESPA:IBOV,24950.949 +209344,2005-06-13 10:00:00,BMFBOVESPA:IBOV,24901.83 +209345,2005-06-14 10:00:00,BMFBOVESPA:IBOV,25744.24 +209346,2005-06-15 10:00:00,BMFBOVESPA:IBOV,25481.381 +209347,2005-06-16 10:00:00,BMFBOVESPA:IBOV,25750.529 +209348,2005-06-17 10:00:00,BMFBOVESPA:IBOV,26092.881 +209349,2005-06-20 10:00:00,BMFBOVESPA:IBOV,26051.471 +209350,2005-06-21 10:00:00,BMFBOVESPA:IBOV,25721.68 +209351,2005-06-22 10:00:00,BMFBOVESPA:IBOV,25678.25 +209352,2005-06-23 10:00:00,BMFBOVESPA:IBOV,24815.58 +209353,2005-06-24 10:00:00,BMFBOVESPA:IBOV,24916.91 +209354,2005-06-27 10:00:00,BMFBOVESPA:IBOV,25225.77 +209355,2005-06-28 10:00:00,BMFBOVESPA:IBOV,25261.039 +209356,2005-06-29 10:00:00,BMFBOVESPA:IBOV,25126.359 +209357,2005-06-30 10:00:00,BMFBOVESPA:IBOV,25051.211 +209358,2005-07-01 10:00:00,BMFBOVESPA:IBOV,25311.439 +209359,2005-07-04 10:00:00,BMFBOVESPA:IBOV,25044.529 +209360,2005-07-05 10:00:00,BMFBOVESPA:IBOV,24674.77 +209361,2005-07-06 10:00:00,BMFBOVESPA:IBOV,24516.859 +209362,2005-07-07 10:00:00,BMFBOVESPA:IBOV,24449.51 +209363,2005-07-08 10:00:00,BMFBOVESPA:IBOV,24422.91 +209364,2005-07-11 10:00:00,BMFBOVESPA:IBOV,25015.58 +209365,2005-07-12 10:00:00,BMFBOVESPA:IBOV,25536.25 +209366,2005-07-13 10:00:00,BMFBOVESPA:IBOV,25855.91 +209367,2005-07-14 10:00:00,BMFBOVESPA:IBOV,25919.949 +209368,2005-07-15 10:00:00,BMFBOVESPA:IBOV,25221.529 +209369,2005-07-18 10:00:00,BMFBOVESPA:IBOV,25321.08 +209370,2005-07-19 10:00:00,BMFBOVESPA:IBOV,25267.16 +209371,2005-07-20 10:00:00,BMFBOVESPA:IBOV,25704.76 +209372,2005-07-21 10:00:00,BMFBOVESPA:IBOV,25842.369 +209373,2005-07-22 10:00:00,BMFBOVESPA:IBOV,25391.23 +209374,2005-07-25 10:00:00,BMFBOVESPA:IBOV,24530.789 +209375,2005-07-26 10:00:00,BMFBOVESPA:IBOV,24868.471 +209376,2005-07-27 10:00:00,BMFBOVESPA:IBOV,25337.82 +209377,2005-07-28 10:00:00,BMFBOVESPA:IBOV,26068.369 +209378,2005-07-29 10:00:00,BMFBOVESPA:IBOV,26042.359 +209379,2005-08-01 10:00:00,BMFBOVESPA:IBOV,26298.07 +209380,2005-08-02 10:00:00,BMFBOVESPA:IBOV,26788.539 +209381,2005-08-03 10:00:00,BMFBOVESPA:IBOV,26714.07 +209382,2005-08-04 10:00:00,BMFBOVESPA:IBOV,26465.539 +209383,2005-08-05 10:00:00,BMFBOVESPA:IBOV,26517.92 +209384,2005-08-08 10:00:00,BMFBOVESPA:IBOV,26711.189 +209385,2005-08-09 10:00:00,BMFBOVESPA:IBOV,27291.439 +209386,2005-08-10 10:00:00,BMFBOVESPA:IBOV,27116.92 +209387,2005-08-11 10:00:00,BMFBOVESPA:IBOV,26633.119 +209388,2005-08-12 10:00:00,BMFBOVESPA:IBOV,26950.74 +209389,2005-08-15 10:00:00,BMFBOVESPA:IBOV,27375.02 +209390,2005-08-16 10:00:00,BMFBOVESPA:IBOV,27078.98 +209391,2005-08-17 10:00:00,BMFBOVESPA:IBOV,27416.119 +209392,2005-08-18 10:00:00,BMFBOVESPA:IBOV,26899.74 +209393,2005-08-19 10:00:00,BMFBOVESPA:IBOV,26643.77 +209394,2005-08-22 10:00:00,BMFBOVESPA:IBOV,27260.68 +209395,2005-08-23 10:00:00,BMFBOVESPA:IBOV,26769.279 +209396,2005-08-24 10:00:00,BMFBOVESPA:IBOV,26712.381 +209397,2005-08-25 10:00:00,BMFBOVESPA:IBOV,27401.631 +209398,2005-08-26 10:00:00,BMFBOVESPA:IBOV,27094.609 +209399,2005-08-29 10:00:00,BMFBOVESPA:IBOV,27384.83 +209400,2005-08-30 10:00:00,BMFBOVESPA:IBOV,27603.74 +209401,2005-08-31 10:00:00,BMFBOVESPA:IBOV,28044.83 +209402,2005-09-01 10:00:00,BMFBOVESPA:IBOV,27962.189 +209403,2005-09-02 10:00:00,BMFBOVESPA:IBOV,28319.109 +209404,2005-09-05 10:00:00,BMFBOVESPA:IBOV,28524.74 +209405,2005-09-06 10:00:00,BMFBOVESPA:IBOV,28854.92 +209406,2005-09-08 10:00:00,BMFBOVESPA:IBOV,28828.061 +209407,2005-09-09 10:00:00,BMFBOVESPA:IBOV,29307.91 +209408,2005-09-12 10:00:00,BMFBOVESPA:IBOV,29086.48 +209409,2005-09-13 10:00:00,BMFBOVESPA:IBOV,28880.461 +209410,2005-09-14 10:00:00,BMFBOVESPA:IBOV,29049.99 +209411,2005-09-15 10:00:00,BMFBOVESPA:IBOV,29366.24 +209412,2005-09-16 10:00:00,BMFBOVESPA:IBOV,29815.83 +209413,2005-09-19 10:00:00,BMFBOVESPA:IBOV,30076.02 +209414,2005-09-20 10:00:00,BMFBOVESPA:IBOV,30058.99 +209415,2005-09-21 10:00:00,BMFBOVESPA:IBOV,30837.289 +209416,2005-09-22 10:00:00,BMFBOVESPA:IBOV,30678.43 +209417,2005-09-23 10:00:00,BMFBOVESPA:IBOV,31294.109 +209418,2005-09-26 10:00:00,BMFBOVESPA:IBOV,31143.051 +209419,2005-09-27 10:00:00,BMFBOVESPA:IBOV,30874.939 +209420,2005-09-28 10:00:00,BMFBOVESPA:IBOV,31317.24 +209421,2005-09-29 10:00:00,BMFBOVESPA:IBOV,31208.82 +209422,2005-09-30 10:00:00,BMFBOVESPA:IBOV,31583.789 +209423,2005-10-03 10:00:00,BMFBOVESPA:IBOV,31856.131 +209424,2005-10-04 10:00:00,BMFBOVESPA:IBOV,31283.83 +209425,2005-10-05 10:00:00,BMFBOVESPA:IBOV,30163.52 +209426,2005-10-06 10:00:00,BMFBOVESPA:IBOV,29197.551 +209427,2005-10-07 10:00:00,BMFBOVESPA:IBOV,29972.99 +209428,2005-10-10 10:00:00,BMFBOVESPA:IBOV,30277.221 +209429,2005-10-11 10:00:00,BMFBOVESPA:IBOV,30614.23 +209430,2005-10-13 10:00:00,BMFBOVESPA:IBOV,29880.039 +209431,2005-10-14 10:00:00,BMFBOVESPA:IBOV,29770.221 +209432,2005-10-17 09:00:00,BMFBOVESPA:IBOV,30241.609 +209433,2005-10-18 09:00:00,BMFBOVESPA:IBOV,29067.91 +209434,2005-10-19 09:00:00,BMFBOVESPA:IBOV,29297.109 +209435,2005-10-20 09:00:00,BMFBOVESPA:IBOV,28344.08 +209436,2005-10-21 09:00:00,BMFBOVESPA:IBOV,29175.789 +209437,2005-10-24 09:00:00,BMFBOVESPA:IBOV,29834.99 +209438,2005-10-25 09:00:00,BMFBOVESPA:IBOV,29614.92 +209439,2005-10-26 09:00:00,BMFBOVESPA:IBOV,29729.971 +209440,2005-10-27 09:00:00,BMFBOVESPA:IBOV,29132.52 +209441,2005-10-28 09:00:00,BMFBOVESPA:IBOV,29318.18 +209442,2005-10-31 09:00:00,BMFBOVESPA:IBOV,30144.65 +209443,2005-11-01 09:00:00,BMFBOVESPA:IBOV,30899.711 +209444,2005-11-03 09:00:00,BMFBOVESPA:IBOV,31099.971 +209445,2005-11-04 09:00:00,BMFBOVESPA:IBOV,30894.961 +209446,2005-11-07 09:00:00,BMFBOVESPA:IBOV,30952.24 +209447,2005-11-08 09:00:00,BMFBOVESPA:IBOV,30967.18 +209448,2005-11-09 09:00:00,BMFBOVESPA:IBOV,30666.07 +209449,2005-11-10 09:00:00,BMFBOVESPA:IBOV,30708.57 +209450,2005-11-11 09:00:00,BMFBOVESPA:IBOV,30510.891 +209451,2005-11-14 09:00:00,BMFBOVESPA:IBOV,30218.881 +209452,2005-11-16 09:00:00,BMFBOVESPA:IBOV,30482.119 +209453,2005-11-17 09:00:00,BMFBOVESPA:IBOV,31089.051 +209454,2005-11-18 09:00:00,BMFBOVESPA:IBOV,31102.369 +209455,2005-11-21 09:00:00,BMFBOVESPA:IBOV,31110.07 +209456,2005-11-22 09:00:00,BMFBOVESPA:IBOV,31489.01 +209457,2005-11-23 09:00:00,BMFBOVESPA:IBOV,31942.561 +209458,2005-11-24 09:00:00,BMFBOVESPA:IBOV,31944.73 +209459,2005-11-25 09:00:00,BMFBOVESPA:IBOV,31919.66 +209460,2005-11-28 09:00:00,BMFBOVESPA:IBOV,31357.551 +209461,2005-11-29 09:00:00,BMFBOVESPA:IBOV,31651.551 +209462,2005-11-30 09:00:00,BMFBOVESPA:IBOV,31916.76 +209463,2005-12-01 09:00:00,BMFBOVESPA:IBOV,32617.18 +209464,2005-12-02 09:00:00,BMFBOVESPA:IBOV,32832.449 +209465,2005-12-05 09:00:00,BMFBOVESPA:IBOV,32701.17 +209466,2005-12-06 09:00:00,BMFBOVESPA:IBOV,33223.422 +209467,2005-12-07 09:00:00,BMFBOVESPA:IBOV,32756.789 +209468,2005-12-08 09:00:00,BMFBOVESPA:IBOV,32480.039 +209469,2005-12-09 09:00:00,BMFBOVESPA:IBOV,32921.762 +209470,2005-12-12 09:00:00,BMFBOVESPA:IBOV,32965.941 +209471,2005-12-13 09:00:00,BMFBOVESPA:IBOV,33419.648 +209472,2005-12-14 09:00:00,BMFBOVESPA:IBOV,33629.469 +209473,2005-12-15 09:00:00,BMFBOVESPA:IBOV,33193.27 +209474,2005-12-16 09:00:00,BMFBOVESPA:IBOV,33291.82 +209475,2005-12-19 09:00:00,BMFBOVESPA:IBOV,33005.27 +209476,2005-12-20 09:00:00,BMFBOVESPA:IBOV,33066.531 +209477,2005-12-21 09:00:00,BMFBOVESPA:IBOV,33517.051 +209478,2005-12-22 09:00:00,BMFBOVESPA:IBOV,33512.859 +209479,2005-12-23 09:00:00,BMFBOVESPA:IBOV,33331.262 +209480,2005-12-26 09:00:00,BMFBOVESPA:IBOV,33297.52 +209481,2005-12-27 09:00:00,BMFBOVESPA:IBOV,33370.73 +209482,2005-12-28 09:00:00,BMFBOVESPA:IBOV,33138.48 +209483,2005-12-29 09:00:00,BMFBOVESPA:IBOV,33455.941 +209484,2006-01-02 09:00:00,BMFBOVESPA:IBOV,33507.27 +209485,2006-01-03 09:00:00,BMFBOVESPA:IBOV,34540.578 +209486,2006-01-04 09:00:00,BMFBOVESPA:IBOV,35002.371 +209487,2006-01-05 09:00:00,BMFBOVESPA:IBOV,34936.109 +209488,2006-01-06 09:00:00,BMFBOVESPA:IBOV,35475.02 +209489,2006-01-09 09:00:00,BMFBOVESPA:IBOV,35337.328 +209490,2006-01-10 09:00:00,BMFBOVESPA:IBOV,35049.422 +209491,2006-01-11 09:00:00,BMFBOVESPA:IBOV,35952.238 +209492,2006-01-12 09:00:00,BMFBOVESPA:IBOV,35783.578 +209493,2006-01-13 09:00:00,BMFBOVESPA:IBOV,35897.121 +209494,2006-01-16 09:00:00,BMFBOVESPA:IBOV,36533.68 +209495,2006-01-17 09:00:00,BMFBOVESPA:IBOV,36119.371 +209496,2006-01-18 09:00:00,BMFBOVESPA:IBOV,35805.191 +209497,2006-01-19 09:00:00,BMFBOVESPA:IBOV,36858.191 +209498,2006-01-20 09:00:00,BMFBOVESPA:IBOV,36694.648 +209499,2006-01-23 09:00:00,BMFBOVESPA:IBOV,36631.75 +209500,2006-01-24 09:00:00,BMFBOVESPA:IBOV,37399.672 +209501,2006-01-26 09:00:00,BMFBOVESPA:IBOV,38014.359 +209502,2006-01-27 09:00:00,BMFBOVESPA:IBOV,37822.219 +209503,2006-01-30 09:00:00,BMFBOVESPA:IBOV,38242.039 +209504,2006-01-31 09:00:00,BMFBOVESPA:IBOV,38372.82 +209505,2006-02-01 09:00:00,BMFBOVESPA:IBOV,38484.84 +209506,2006-02-02 09:00:00,BMFBOVESPA:IBOV,37304.191 +209507,2006-02-03 09:00:00,BMFBOVESPA:IBOV,37261.73 +209508,2006-02-06 09:00:00,BMFBOVESPA:IBOV,37331.219 +209509,2006-02-07 09:00:00,BMFBOVESPA:IBOV,36568.512 +209510,2006-02-08 09:00:00,BMFBOVESPA:IBOV,36499.41 +209511,2006-02-09 09:00:00,BMFBOVESPA:IBOV,36882.309 +209512,2006-02-10 09:00:00,BMFBOVESPA:IBOV,36975.27 +209513,2006-02-13 09:00:00,BMFBOVESPA:IBOV,36113.949 +209514,2006-02-14 09:00:00,BMFBOVESPA:IBOV,36626.879 +209515,2006-02-15 09:00:00,BMFBOVESPA:IBOV,37260.32 +209516,2006-02-16 09:00:00,BMFBOVESPA:IBOV,38256.391 +209517,2006-02-17 09:00:00,BMFBOVESPA:IBOV,38421.828 +209518,2006-02-20 10:00:00,BMFBOVESPA:IBOV,38621.762 +209519,2006-02-21 10:00:00,BMFBOVESPA:IBOV,38235.75 +209520,2006-02-22 10:00:00,BMFBOVESPA:IBOV,38158.922 +209521,2006-02-23 10:00:00,BMFBOVESPA:IBOV,38335.922 +209522,2006-02-24 10:00:00,BMFBOVESPA:IBOV,38546.781 +209523,2006-03-01 10:00:00,BMFBOVESPA:IBOV,39135.441 +209524,2006-03-02 10:00:00,BMFBOVESPA:IBOV,39133.988 +209525,2006-03-03 10:00:00,BMFBOVESPA:IBOV,39229.379 +209526,2006-03-06 10:00:00,BMFBOVESPA:IBOV,38370.781 +209527,2006-03-07 10:00:00,BMFBOVESPA:IBOV,37426.809 +209528,2006-03-08 10:00:00,BMFBOVESPA:IBOV,37361.82 +209529,2006-03-09 10:00:00,BMFBOVESPA:IBOV,36260.449 +209530,2006-03-10 10:00:00,BMFBOVESPA:IBOV,36856.43 +209531,2006-03-13 10:00:00,BMFBOVESPA:IBOV,36744.07 +209532,2006-03-14 10:00:00,BMFBOVESPA:IBOV,37509.32 +209533,2006-03-15 10:00:00,BMFBOVESPA:IBOV,38260.551 +209534,2006-03-16 10:00:00,BMFBOVESPA:IBOV,38166.41 +209535,2006-03-17 10:00:00,BMFBOVESPA:IBOV,37957.551 +209536,2006-03-20 10:00:00,BMFBOVESPA:IBOV,38157.469 +209537,2006-03-21 10:00:00,BMFBOVESPA:IBOV,37497.949 +209538,2006-03-22 10:00:00,BMFBOVESPA:IBOV,37810.02 +209539,2006-03-23 10:00:00,BMFBOVESPA:IBOV,37465.648 +209540,2006-03-24 10:00:00,BMFBOVESPA:IBOV,37558.852 +209541,2006-03-27 10:00:00,BMFBOVESPA:IBOV,37834.18 +209542,2006-03-28 10:00:00,BMFBOVESPA:IBOV,36753.691 +209543,2006-03-29 10:00:00,BMFBOVESPA:IBOV,37406.789 +209544,2006-03-30 10:00:00,BMFBOVESPA:IBOV,37770.559 +209545,2006-03-31 10:00:00,BMFBOVESPA:IBOV,37885.84 +209546,2006-04-03 10:00:00,BMFBOVESPA:IBOV,38717.07 +209547,2006-04-04 10:00:00,BMFBOVESPA:IBOV,38802.262 +209548,2006-04-05 10:00:00,BMFBOVESPA:IBOV,39053.02 +209549,2006-04-06 10:00:00,BMFBOVESPA:IBOV,39285.039 +209550,2006-04-07 10:00:00,BMFBOVESPA:IBOV,38926.488 +209551,2006-04-10 10:00:00,BMFBOVESPA:IBOV,38474.73 +209552,2006-04-11 10:00:00,BMFBOVESPA:IBOV,37901.191 +209553,2006-04-12 10:00:00,BMFBOVESPA:IBOV,38427.41 +209554,2006-04-13 10:00:00,BMFBOVESPA:IBOV,38082.129 +209555,2006-04-17 10:00:00,BMFBOVESPA:IBOV,38462.48 +209556,2006-04-18 10:00:00,BMFBOVESPA:IBOV,39572.469 +209557,2006-04-19 10:00:00,BMFBOVESPA:IBOV,39937.738 +209558,2006-04-20 10:00:00,BMFBOVESPA:IBOV,39774.59 +209559,2006-04-24 10:00:00,BMFBOVESPA:IBOV,39754.82 +209560,2006-04-25 10:00:00,BMFBOVESPA:IBOV,39738.07 +209561,2006-04-26 10:00:00,BMFBOVESPA:IBOV,40410.059 +209562,2006-04-27 10:00:00,BMFBOVESPA:IBOV,39751.441 +209563,2006-04-28 10:00:00,BMFBOVESPA:IBOV,40363.422 +209564,2006-05-02 10:00:00,BMFBOVESPA:IBOV,41016.578 +209565,2006-05-03 10:00:00,BMFBOVESPA:IBOV,40919.762 +209566,2006-05-04 10:00:00,BMFBOVESPA:IBOV,40975.781 +209567,2006-05-05 10:00:00,BMFBOVESPA:IBOV,41417.27 +209568,2006-05-08 10:00:00,BMFBOVESPA:IBOV,41515.488 +209569,2006-05-09 10:00:00,BMFBOVESPA:IBOV,41979.289 +209570,2006-05-10 10:00:00,BMFBOVESPA:IBOV,41710.121 +209571,2006-05-11 10:00:00,BMFBOVESPA:IBOV,40847.07 +209572,2006-05-12 10:00:00,BMFBOVESPA:IBOV,40211.969 +209573,2006-05-15 10:00:00,BMFBOVESPA:IBOV,39140.25 +209574,2006-05-16 10:00:00,BMFBOVESPA:IBOV,39416.441 +209575,2006-05-17 10:00:00,BMFBOVESPA:IBOV,38290.68 +209576,2006-05-18 10:00:00,BMFBOVESPA:IBOV,37807.148 +209577,2006-05-19 10:00:00,BMFBOVESPA:IBOV,37732.859 +209578,2006-05-22 10:00:00,BMFBOVESPA:IBOV,36496.922 +209579,2006-05-23 10:00:00,BMFBOVESPA:IBOV,36204.148 +209580,2006-05-24 10:00:00,BMFBOVESPA:IBOV,35791.961 +209581,2006-05-25 10:00:00,BMFBOVESPA:IBOV,37568.66 +209582,2006-05-26 10:00:00,BMFBOVESPA:IBOV,38629.711 +209583,2006-05-29 10:00:00,BMFBOVESPA:IBOV,38145.148 +209584,2006-05-30 10:00:00,BMFBOVESPA:IBOV,36412.512 +209585,2006-05-31 10:00:00,BMFBOVESPA:IBOV,36530.039 +209586,2006-06-01 10:00:00,BMFBOVESPA:IBOV,37743.98 +209587,2006-06-02 10:00:00,BMFBOVESPA:IBOV,37942.18 +209588,2006-06-05 10:00:00,BMFBOVESPA:IBOV,36739.859 +209589,2006-06-06 10:00:00,BMFBOVESPA:IBOV,36540.91 +209590,2006-06-07 10:00:00,BMFBOVESPA:IBOV,35262.469 +209591,2006-06-08 10:00:00,BMFBOVESPA:IBOV,35437.781 +209592,2006-06-09 10:00:00,BMFBOVESPA:IBOV,35074.629 +209593,2006-06-12 10:00:00,BMFBOVESPA:IBOV,33554.52 +209594,2006-06-13 10:00:00,BMFBOVESPA:IBOV,32847.609 +209595,2006-06-14 10:00:00,BMFBOVESPA:IBOV,32941.461 +209596,2006-06-16 10:00:00,BMFBOVESPA:IBOV,34398.922 +209597,2006-06-19 10:00:00,BMFBOVESPA:IBOV,33897.352 +209598,2006-06-20 10:00:00,BMFBOVESPA:IBOV,33632.141 +209599,2006-06-21 10:00:00,BMFBOVESPA:IBOV,34546.641 +209600,2006-06-22 10:00:00,BMFBOVESPA:IBOV,34316.77 +209601,2006-06-23 10:00:00,BMFBOVESPA:IBOV,34661.219 +209602,2006-06-26 10:00:00,BMFBOVESPA:IBOV,34631.238 +209603,2006-06-27 10:00:00,BMFBOVESPA:IBOV,34375.73 +209604,2006-06-28 10:00:00,BMFBOVESPA:IBOV,34834.648 +209605,2006-06-29 10:00:00,BMFBOVESPA:IBOV,36486.672 +209606,2006-06-30 10:00:00,BMFBOVESPA:IBOV,36630.66 +209607,2006-07-03 10:00:00,BMFBOVESPA:IBOV,37354.559 +209608,2006-07-04 10:00:00,BMFBOVESPA:IBOV,37367.34 +209609,2006-07-05 10:00:00,BMFBOVESPA:IBOV,36378.031 +209610,2006-07-06 10:00:00,BMFBOVESPA:IBOV,36533.129 +209611,2006-07-07 10:00:00,BMFBOVESPA:IBOV,36101.98 +209612,2006-07-10 10:00:00,BMFBOVESPA:IBOV,36140.641 +209613,2006-07-11 10:00:00,BMFBOVESPA:IBOV,36553.559 +209614,2006-07-12 10:00:00,BMFBOVESPA:IBOV,36229.711 +209615,2006-07-13 10:00:00,BMFBOVESPA:IBOV,35354.281 +209616,2006-07-14 10:00:00,BMFBOVESPA:IBOV,35349.68 +209617,2006-07-17 10:00:00,BMFBOVESPA:IBOV,34866.309 +209618,2006-07-18 10:00:00,BMFBOVESPA:IBOV,35130.422 +209619,2006-07-19 10:00:00,BMFBOVESPA:IBOV,36785.449 +209620,2006-07-20 10:00:00,BMFBOVESPA:IBOV,35846.84 +209621,2006-07-21 10:00:00,BMFBOVESPA:IBOV,35510.672 +209622,2006-07-24 10:00:00,BMFBOVESPA:IBOV,36224.391 +209623,2006-07-25 10:00:00,BMFBOVESPA:IBOV,36680.828 +209624,2006-07-26 10:00:00,BMFBOVESPA:IBOV,36595.172 +209625,2006-07-27 10:00:00,BMFBOVESPA:IBOV,36887.719 +209626,2006-07-28 10:00:00,BMFBOVESPA:IBOV,37381.059 +209627,2006-07-31 10:00:00,BMFBOVESPA:IBOV,37077.121 +209628,2006-08-01 10:00:00,BMFBOVESPA:IBOV,36839.309 +209629,2006-08-02 10:00:00,BMFBOVESPA:IBOV,37296.41 +209630,2006-08-03 10:00:00,BMFBOVESPA:IBOV,37451.191 +209631,2006-08-04 10:00:00,BMFBOVESPA:IBOV,37847.879 +209632,2006-08-07 10:00:00,BMFBOVESPA:IBOV,37697.551 +209633,2006-08-08 10:00:00,BMFBOVESPA:IBOV,37600.441 +209634,2006-08-09 10:00:00,BMFBOVESPA:IBOV,37255.121 +209635,2006-08-10 10:00:00,BMFBOVESPA:IBOV,37353.762 +209636,2006-08-11 10:00:00,BMFBOVESPA:IBOV,36944.43 +209637,2006-08-14 10:00:00,BMFBOVESPA:IBOV,36556.879 +209638,2006-08-15 10:00:00,BMFBOVESPA:IBOV,37295.93 +209639,2006-08-16 10:00:00,BMFBOVESPA:IBOV,37677.809 +209640,2006-08-17 10:00:00,BMFBOVESPA:IBOV,37558.891 +209641,2006-08-18 10:00:00,BMFBOVESPA:IBOV,37551.711 +209642,2006-08-21 10:00:00,BMFBOVESPA:IBOV,37164.059 +209643,2006-08-22 10:00:00,BMFBOVESPA:IBOV,36677.512 +209644,2006-08-23 10:00:00,BMFBOVESPA:IBOV,35515.68 +209645,2006-08-24 10:00:00,BMFBOVESPA:IBOV,35797.262 +209646,2006-08-25 10:00:00,BMFBOVESPA:IBOV,35957.52 +209647,2006-08-28 10:00:00,BMFBOVESPA:IBOV,36374.512 +209648,2006-08-29 10:00:00,BMFBOVESPA:IBOV,36303.672 +209649,2006-08-30 10:00:00,BMFBOVESPA:IBOV,36313.43 +209650,2006-08-31 10:00:00,BMFBOVESPA:IBOV,36232.219 +209651,2006-09-01 10:00:00,BMFBOVESPA:IBOV,37329.148 +209652,2006-09-04 10:00:00,BMFBOVESPA:IBOV,37693.352 +209653,2006-09-05 10:00:00,BMFBOVESPA:IBOV,37367.961 +209654,2006-09-06 10:00:00,BMFBOVESPA:IBOV,36709.871 +209655,2006-09-08 10:00:00,BMFBOVESPA:IBOV,36558.48 +209656,2006-09-11 10:00:00,BMFBOVESPA:IBOV,35772.488 +209657,2006-09-12 10:00:00,BMFBOVESPA:IBOV,36146.66 +209658,2006-09-13 10:00:00,BMFBOVESPA:IBOV,36549.711 +209659,2006-09-14 10:00:00,BMFBOVESPA:IBOV,36153.09 +209660,2006-09-15 10:00:00,BMFBOVESPA:IBOV,36169.93 +209661,2006-09-18 10:00:00,BMFBOVESPA:IBOV,36482.781 +209662,2006-09-19 10:00:00,BMFBOVESPA:IBOV,35885.68 +209663,2006-09-20 10:00:00,BMFBOVESPA:IBOV,35196.59 +209664,2006-09-21 10:00:00,BMFBOVESPA:IBOV,34830.078 +209665,2006-09-22 10:00:00,BMFBOVESPA:IBOV,34816.441 +209666,2006-09-25 10:00:00,BMFBOVESPA:IBOV,34972.738 +209667,2006-09-26 10:00:00,BMFBOVESPA:IBOV,35818.969 +209668,2006-09-27 10:00:00,BMFBOVESPA:IBOV,36105.641 +209669,2006-09-28 10:00:00,BMFBOVESPA:IBOV,36486.191 +209670,2006-09-29 10:00:00,BMFBOVESPA:IBOV,36449.809 +209671,2006-10-02 10:00:00,BMFBOVESPA:IBOV,37057.75 +209672,2006-10-03 10:00:00,BMFBOVESPA:IBOV,36437.551 +209673,2006-10-04 10:00:00,BMFBOVESPA:IBOV,37749.289 +209674,2006-10-05 10:00:00,BMFBOVESPA:IBOV,37976.859 +209675,2006-10-06 10:00:00,BMFBOVESPA:IBOV,37940.441 +209676,2006-10-09 10:00:00,BMFBOVESPA:IBOV,38406.371 +209677,2006-10-10 10:00:00,BMFBOVESPA:IBOV,38654.691 +209678,2006-10-11 10:00:00,BMFBOVESPA:IBOV,38322.211 +209679,2006-10-13 10:00:00,BMFBOVESPA:IBOV,38850.16 +209680,2006-10-16 10:00:00,BMFBOVESPA:IBOV,39229.059 +209681,2006-10-17 10:00:00,BMFBOVESPA:IBOV,38899.551 +209682,2006-10-18 10:00:00,BMFBOVESPA:IBOV,38685.988 +209683,2006-10-19 10:00:00,BMFBOVESPA:IBOV,38919.75 +209684,2006-10-20 10:00:00,BMFBOVESPA:IBOV,38642.82 +209685,2006-10-23 10:00:00,BMFBOVESPA:IBOV,39226.762 +209686,2006-10-24 10:00:00,BMFBOVESPA:IBOV,39498.98 +209687,2006-10-25 10:00:00,BMFBOVESPA:IBOV,39562.629 +209688,2006-10-26 10:00:00,BMFBOVESPA:IBOV,39644.781 +209689,2006-10-27 10:00:00,BMFBOVESPA:IBOV,39328.469 +209690,2006-10-30 10:00:00,BMFBOVESPA:IBOV,38900.488 +209691,2006-10-31 10:00:00,BMFBOVESPA:IBOV,39262.789 +209692,2006-11-01 10:00:00,BMFBOVESPA:IBOV,39930.051 +209693,2006-11-03 10:00:00,BMFBOVESPA:IBOV,40435.18 +209694,2006-11-06 09:00:00,BMFBOVESPA:IBOV,41246.609 +209695,2006-11-07 09:00:00,BMFBOVESPA:IBOV,41048.309 +209696,2006-11-08 09:00:00,BMFBOVESPA:IBOV,41334.23 +209697,2006-11-09 09:00:00,BMFBOVESPA:IBOV,40815.48 +209698,2006-11-10 09:00:00,BMFBOVESPA:IBOV,40719.922 +209699,2006-11-13 09:00:00,BMFBOVESPA:IBOV,40605.789 +209700,2006-11-14 09:00:00,BMFBOVESPA:IBOV,41270.48 +209701,2006-11-16 09:00:00,BMFBOVESPA:IBOV,41161.871 +209702,2006-11-17 09:00:00,BMFBOVESPA:IBOV,41029.43 +209703,2006-11-21 09:00:00,BMFBOVESPA:IBOV,41524.82 +209704,2006-11-22 09:00:00,BMFBOVESPA:IBOV,41912.922 +209705,2006-11-23 09:00:00,BMFBOVESPA:IBOV,42069.828 +209706,2006-11-24 09:00:00,BMFBOVESPA:IBOV,41757.719 +209707,2006-11-27 09:00:00,BMFBOVESPA:IBOV,40914.629 +209708,2006-11-28 09:00:00,BMFBOVESPA:IBOV,41043.148 +209709,2006-11-29 09:00:00,BMFBOVESPA:IBOV,41970.012 +209710,2006-11-30 09:00:00,BMFBOVESPA:IBOV,41931.84 +209711,2006-12-01 09:00:00,BMFBOVESPA:IBOV,41327.07 +209712,2006-12-04 09:00:00,BMFBOVESPA:IBOV,42654.328 +209713,2006-12-05 09:00:00,BMFBOVESPA:IBOV,43157.281 +209714,2006-12-06 09:00:00,BMFBOVESPA:IBOV,43096.16 +209715,2006-12-07 09:00:00,BMFBOVESPA:IBOV,42909.289 +209716,2006-12-08 09:00:00,BMFBOVESPA:IBOV,42977.578 +209717,2006-12-11 09:00:00,BMFBOVESPA:IBOV,43297.059 +209718,2006-12-12 09:00:00,BMFBOVESPA:IBOV,43018.449 +209719,2006-12-13 09:00:00,BMFBOVESPA:IBOV,43284.52 +209720,2006-12-14 09:00:00,BMFBOVESPA:IBOV,43754.559 +209721,2006-12-15 09:00:00,BMFBOVESPA:IBOV,43921.309 +209722,2006-12-18 09:00:00,BMFBOVESPA:IBOV,43508.73 +209723,2006-12-19 09:00:00,BMFBOVESPA:IBOV,43589.719 +209724,2006-12-20 09:00:00,BMFBOVESPA:IBOV,43502.359 +209725,2006-12-21 09:00:00,BMFBOVESPA:IBOV,43385.02 +209726,2006-12-22 09:00:00,BMFBOVESPA:IBOV,43355.73 +209727,2006-12-26 09:00:00,BMFBOVESPA:IBOV,43603.078 +209728,2006-12-27 09:00:00,BMFBOVESPA:IBOV,44526.359 +209729,2006-12-28 09:00:00,BMFBOVESPA:IBOV,44473.711 +209730,2007-01-02 09:00:00,BMFBOVESPA:IBOV,45382.609 +209731,2007-01-03 09:00:00,BMFBOVESPA:IBOV,44445.289 +209732,2007-01-04 09:00:00,BMFBOVESPA:IBOV,44019.77 +209733,2007-01-05 09:00:00,BMFBOVESPA:IBOV,42245.16 +209734,2007-01-08 09:00:00,BMFBOVESPA:IBOV,42829.93 +209735,2007-01-09 09:00:00,BMFBOVESPA:IBOV,42006.781 +209736,2007-01-10 09:00:00,BMFBOVESPA:IBOV,42335.672 +209737,2007-01-11 09:00:00,BMFBOVESPA:IBOV,42670.32 +209738,2007-01-12 09:00:00,BMFBOVESPA:IBOV,43094.969 +209739,2007-01-15 09:00:00,BMFBOVESPA:IBOV,42919.172 +209740,2007-01-16 09:00:00,BMFBOVESPA:IBOV,42624.219 +209741,2007-01-17 09:00:00,BMFBOVESPA:IBOV,42735.48 +209742,2007-01-18 09:00:00,BMFBOVESPA:IBOV,42477.922 +209743,2007-01-19 09:00:00,BMFBOVESPA:IBOV,43427.641 +209744,2007-01-22 09:00:00,BMFBOVESPA:IBOV,43536.48 +209745,2007-01-23 09:00:00,BMFBOVESPA:IBOV,44173.121 +209746,2007-01-24 09:00:00,BMFBOVESPA:IBOV,44686.73 +209747,2007-01-26 09:00:00,BMFBOVESPA:IBOV,44412.352 +209748,2007-01-29 09:00:00,BMFBOVESPA:IBOV,43573.488 +209749,2007-01-30 09:00:00,BMFBOVESPA:IBOV,44044.23 +209750,2007-01-31 09:00:00,BMFBOVESPA:IBOV,44642.91 +209751,2007-02-01 09:00:00,BMFBOVESPA:IBOV,44815.012 +209752,2007-02-02 09:00:00,BMFBOVESPA:IBOV,44997.828 +209753,2007-02-05 09:00:00,BMFBOVESPA:IBOV,45286.172 +209754,2007-02-06 09:00:00,BMFBOVESPA:IBOV,45368.211 +209755,2007-02-07 09:00:00,BMFBOVESPA:IBOV,44587.961 +209756,2007-02-08 09:00:00,BMFBOVESPA:IBOV,44891.941 +209757,2007-02-09 09:00:00,BMFBOVESPA:IBOV,44271.969 +209758,2007-02-12 09:00:00,BMFBOVESPA:IBOV,43934.75 +209759,2007-02-13 09:00:00,BMFBOVESPA:IBOV,45197.449 +209760,2007-02-14 09:00:00,BMFBOVESPA:IBOV,45993.891 +209761,2007-02-15 09:00:00,BMFBOVESPA:IBOV,45955.07 +209762,2007-02-16 09:00:00,BMFBOVESPA:IBOV,45849.031 +209763,2007-02-21 09:00:00,BMFBOVESPA:IBOV,46090.238 +209764,2007-02-22 09:00:00,BMFBOVESPA:IBOV,46452.262 +209765,2007-02-23 09:00:00,BMFBOVESPA:IBOV,46015.789 +209766,2007-02-26 10:00:00,BMFBOVESPA:IBOV,46095.738 +209767,2007-02-27 10:00:00,BMFBOVESPA:IBOV,43299.922 +209768,2007-02-28 10:00:00,BMFBOVESPA:IBOV,43848.871 +209769,2007-03-01 10:00:00,BMFBOVESPA:IBOV,43563.18 +209770,2007-03-02 10:00:00,BMFBOVESPA:IBOV,42480.762 +209771,2007-03-05 10:00:00,BMFBOVESPA:IBOV,41378.031 +209772,2007-03-06 10:00:00,BMFBOVESPA:IBOV,43141.16 +209773,2007-03-07 10:00:00,BMFBOVESPA:IBOV,42660.328 +209774,2007-03-08 10:00:00,BMFBOVESPA:IBOV,43329.988 +209775,2007-03-09 10:00:00,BMFBOVESPA:IBOV,44130.09 +209776,2007-03-12 10:00:00,BMFBOVESPA:IBOV,44249.23 +209777,2007-03-13 10:00:00,BMFBOVESPA:IBOV,42749.379 +209778,2007-03-14 10:00:00,BMFBOVESPA:IBOV,43288.441 +209779,2007-03-15 10:00:00,BMFBOVESPA:IBOV,43278.191 +209780,2007-03-16 10:00:00,BMFBOVESPA:IBOV,42730.039 +209781,2007-03-19 10:00:00,BMFBOVESPA:IBOV,43712.551 +209782,2007-03-20 10:00:00,BMFBOVESPA:IBOV,44350.871 +209783,2007-03-21 10:00:00,BMFBOVESPA:IBOV,45630.859 +209784,2007-03-22 10:00:00,BMFBOVESPA:IBOV,45424.18 +209785,2007-03-23 10:00:00,BMFBOVESPA:IBOV,45532.531 +209786,2007-03-26 10:00:00,BMFBOVESPA:IBOV,45644.559 +209787,2007-03-27 10:00:00,BMFBOVESPA:IBOV,45206.531 +209788,2007-03-28 10:00:00,BMFBOVESPA:IBOV,44482.238 +209789,2007-03-29 10:00:00,BMFBOVESPA:IBOV,45355.129 +209790,2007-03-30 10:00:00,BMFBOVESPA:IBOV,45804.66 +209791,2007-04-02 10:00:00,BMFBOVESPA:IBOV,45597.48 +209792,2007-04-03 10:00:00,BMFBOVESPA:IBOV,46288.16 +209793,2007-04-04 10:00:00,BMFBOVESPA:IBOV,46553.93 +209794,2007-04-05 10:00:00,BMFBOVESPA:IBOV,46646.57 +209795,2007-04-09 10:00:00,BMFBOVESPA:IBOV,46854.711 +209796,2007-04-10 10:00:00,BMFBOVESPA:IBOV,47174.07 +209797,2007-04-11 10:00:00,BMFBOVESPA:IBOV,46939.191 +209798,2007-04-12 10:00:00,BMFBOVESPA:IBOV,47346.559 +209799,2007-04-13 10:00:00,BMFBOVESPA:IBOV,47926.23 +209800,2007-04-16 10:00:00,BMFBOVESPA:IBOV,48921.211 +209801,2007-04-17 10:00:00,BMFBOVESPA:IBOV,48755.48 +209802,2007-04-18 10:00:00,BMFBOVESPA:IBOV,48709.84 +209803,2007-04-19 10:00:00,BMFBOVESPA:IBOV,48762.129 +209804,2007-04-20 10:00:00,BMFBOVESPA:IBOV,49408.18 +209805,2007-04-23 10:00:00,BMFBOVESPA:IBOV,49162.09 +209806,2007-04-24 10:00:00,BMFBOVESPA:IBOV,49070.859 +209807,2007-04-25 10:00:00,BMFBOVESPA:IBOV,49675.59 +209808,2007-04-26 10:00:00,BMFBOVESPA:IBOV,49067.691 +209809,2007-04-27 10:00:00,BMFBOVESPA:IBOV,49231.77 +209810,2007-04-30 10:00:00,BMFBOVESPA:IBOV,48956.391 +209811,2007-05-02 10:00:00,BMFBOVESPA:IBOV,49471.539 +209812,2007-05-03 10:00:00,BMFBOVESPA:IBOV,50218.219 +209813,2007-05-04 10:00:00,BMFBOVESPA:IBOV,50597.789 +209814,2007-05-07 10:00:00,BMFBOVESPA:IBOV,50281.73 +209815,2007-05-08 10:00:00,BMFBOVESPA:IBOV,50277.691 +209816,2007-05-09 10:00:00,BMFBOVESPA:IBOV,51300.129 +209817,2007-05-10 10:00:00,BMFBOVESPA:IBOV,50234.68 +209818,2007-05-11 10:00:00,BMFBOVESPA:IBOV,50902.379 +209819,2007-05-14 10:00:00,BMFBOVESPA:IBOV,50510.762 +209820,2007-05-15 10:00:00,BMFBOVESPA:IBOV,50518.211 +209821,2007-05-16 10:00:00,BMFBOVESPA:IBOV,51737.559 +209822,2007-05-17 10:00:00,BMFBOVESPA:IBOV,51631.469 +209823,2007-05-18 10:00:00,BMFBOVESPA:IBOV,52077.68 +209824,2007-05-21 10:00:00,BMFBOVESPA:IBOV,52423.449 +209825,2007-05-22 10:00:00,BMFBOVESPA:IBOV,52208.09 +209826,2007-05-23 10:00:00,BMFBOVESPA:IBOV,51817.27 +209827,2007-05-24 10:00:00,BMFBOVESPA:IBOV,50530.648 +209828,2007-05-25 10:00:00,BMFBOVESPA:IBOV,51617.969 +209829,2007-05-28 10:00:00,BMFBOVESPA:IBOV,52119.969 +209830,2007-05-29 10:00:00,BMFBOVESPA:IBOV,51713.18 +209831,2007-05-30 10:00:00,BMFBOVESPA:IBOV,52527.648 +209832,2007-05-31 10:00:00,BMFBOVESPA:IBOV,52268.461 +209833,2007-06-01 10:00:00,BMFBOVESPA:IBOV,53422.672 +209834,2007-06-04 10:00:00,BMFBOVESPA:IBOV,53242.68 +209835,2007-06-05 10:00:00,BMFBOVESPA:IBOV,53162.211 +209836,2007-06-06 10:00:00,BMFBOVESPA:IBOV,52049.309 +209837,2007-06-08 10:00:00,BMFBOVESPA:IBOV,52329.68 +209838,2007-06-11 10:00:00,BMFBOVESPA:IBOV,52776.84 +209839,2007-06-12 10:00:00,BMFBOVESPA:IBOV,51797.141 +209840,2007-06-13 10:00:00,BMFBOVESPA:IBOV,52993.73 +209841,2007-06-14 10:00:00,BMFBOVESPA:IBOV,53712.891 +209842,2007-06-15 10:00:00,BMFBOVESPA:IBOV,54518.629 +209843,2007-06-18 10:00:00,BMFBOVESPA:IBOV,54730.441 +209844,2007-06-19 10:00:00,BMFBOVESPA:IBOV,54643.719 +209845,2007-06-20 10:00:00,BMFBOVESPA:IBOV,54029.238 +209846,2007-06-21 10:00:00,BMFBOVESPA:IBOV,54656.879 +209847,2007-06-22 10:00:00,BMFBOVESPA:IBOV,54253.121 +209848,2007-06-25 10:00:00,BMFBOVESPA:IBOV,54041.57 +209849,2007-06-26 10:00:00,BMFBOVESPA:IBOV,53851.68 +209850,2007-06-27 10:00:00,BMFBOVESPA:IBOV,54143.07 +209851,2007-06-28 10:00:00,BMFBOVESPA:IBOV,54146.59 +209852,2007-06-29 10:00:00,BMFBOVESPA:IBOV,54392.059 +209853,2007-07-02 10:00:00,BMFBOVESPA:IBOV,55371.211 +209854,2007-07-03 10:00:00,BMFBOVESPA:IBOV,55699.691 +209855,2007-07-04 10:00:00,BMFBOVESPA:IBOV,55696.469 +209856,2007-07-05 10:00:00,BMFBOVESPA:IBOV,55932.34 +209857,2007-07-06 10:00:00,BMFBOVESPA:IBOV,56443.73 +209858,2007-07-10 10:00:00,BMFBOVESPA:IBOV,55873.75 +209859,2007-07-11 10:00:00,BMFBOVESPA:IBOV,56356.129 +209860,2007-07-12 10:00:00,BMFBOVESPA:IBOV,57613.051 +209861,2007-07-13 10:00:00,BMFBOVESPA:IBOV,57644.16 +209862,2007-07-16 10:00:00,BMFBOVESPA:IBOV,57380.359 +209863,2007-07-17 10:00:00,BMFBOVESPA:IBOV,57659.648 +209864,2007-07-18 10:00:00,BMFBOVESPA:IBOV,57555.852 +209865,2007-07-19 10:00:00,BMFBOVESPA:IBOV,58124.57 +209866,2007-07-20 10:00:00,BMFBOVESPA:IBOV,57442.738 +209867,2007-07-23 10:00:00,BMFBOVESPA:IBOV,58036.77 +209868,2007-07-24 10:00:00,BMFBOVESPA:IBOV,55794.57 +209869,2007-07-25 10:00:00,BMFBOVESPA:IBOV,55998.539 +209870,2007-07-26 10:00:00,BMFBOVESPA:IBOV,53893.148 +209871,2007-07-27 10:00:00,BMFBOVESPA:IBOV,52922.23 +209872,2007-07-30 10:00:00,BMFBOVESPA:IBOV,54572.609 +209873,2007-07-31 10:00:00,BMFBOVESPA:IBOV,54191.262 +209874,2007-08-01 10:00:00,BMFBOVESPA:IBOV,54233.871 +209875,2007-08-02 10:00:00,BMFBOVESPA:IBOV,54690.922 +209876,2007-08-03 10:00:00,BMFBOVESPA:IBOV,52846.379 +209877,2007-08-06 10:00:00,BMFBOVESPA:IBOV,53079.328 +209878,2007-08-07 10:00:00,BMFBOVESPA:IBOV,53802.48 +209879,2007-08-08 10:00:00,BMFBOVESPA:IBOV,55241.371 +209880,2007-08-09 10:00:00,BMFBOVESPA:IBOV,53430.84 +209881,2007-08-10 10:00:00,BMFBOVESPA:IBOV,52638.129 +209882,2007-08-13 10:00:00,BMFBOVESPA:IBOV,52434.012 +209883,2007-08-14 10:00:00,BMFBOVESPA:IBOV,50911.75 +209884,2007-08-15 10:00:00,BMFBOVESPA:IBOV,49258.551 +209885,2007-08-16 10:00:00,BMFBOVESPA:IBOV,48015.551 +209886,2007-08-17 10:00:00,BMFBOVESPA:IBOV,48558.762 +209887,2007-08-20 10:00:00,BMFBOVESPA:IBOV,49206.359 +209888,2007-08-21 10:00:00,BMFBOVESPA:IBOV,49815.078 +209889,2007-08-22 10:00:00,BMFBOVESPA:IBOV,51744.559 +209890,2007-08-23 10:00:00,BMFBOVESPA:IBOV,51848.23 +209891,2007-08-24 10:00:00,BMFBOVESPA:IBOV,52997.559 +209892,2007-08-27 10:00:00,BMFBOVESPA:IBOV,53078.148 +209893,2007-08-28 10:00:00,BMFBOVESPA:IBOV,51645.328 +209894,2007-08-29 10:00:00,BMFBOVESPA:IBOV,52734.641 +209895,2007-08-30 10:00:00,BMFBOVESPA:IBOV,52857.84 +209896,2007-08-31 10:00:00,BMFBOVESPA:IBOV,54637.238 +209897,2007-09-03 10:00:00,BMFBOVESPA:IBOV,54832.512 +209898,2007-09-04 10:00:00,BMFBOVESPA:IBOV,55250.469 +209899,2007-09-05 10:00:00,BMFBOVESPA:IBOV,54407.828 +209900,2007-09-06 10:00:00,BMFBOVESPA:IBOV,54573.148 +209901,2007-09-10 10:00:00,BMFBOVESPA:IBOV,52652.57 +209902,2007-09-11 10:00:00,BMFBOVESPA:IBOV,53920.57 +209903,2007-09-12 10:00:00,BMFBOVESPA:IBOV,53882.711 +209904,2007-09-13 10:00:00,BMFBOVESPA:IBOV,54908.18 +209905,2007-09-14 10:00:00,BMFBOVESPA:IBOV,54672.512 +209906,2007-09-17 10:00:00,BMFBOVESPA:IBOV,54340.539 +209907,2007-09-18 10:00:00,BMFBOVESPA:IBOV,56656.648 +209908,2007-09-19 10:00:00,BMFBOVESPA:IBOV,57264.219 +209909,2007-09-20 10:00:00,BMFBOVESPA:IBOV,56906.441 +209910,2007-09-21 10:00:00,BMFBOVESPA:IBOV,57798.789 +209911,2007-09-24 10:00:00,BMFBOVESPA:IBOV,58719.371 +209912,2007-09-25 10:00:00,BMFBOVESPA:IBOV,58857.781 +209913,2007-09-26 10:00:00,BMFBOVESPA:IBOV,59714.828 +209914,2007-09-27 10:00:00,BMFBOVESPA:IBOV,61052.441 +209915,2007-09-28 10:00:00,BMFBOVESPA:IBOV,60465.059 +209916,2007-10-01 10:00:00,BMFBOVESPA:IBOV,62340.34 +209917,2007-10-02 10:00:00,BMFBOVESPA:IBOV,62017.121 +209918,2007-10-03 10:00:00,BMFBOVESPA:IBOV,60098.57 +209919,2007-10-04 10:00:00,BMFBOVESPA:IBOV,60406.719 +209920,2007-10-05 10:00:00,BMFBOVESPA:IBOV,62318.719 +209921,2007-10-08 10:00:00,BMFBOVESPA:IBOV,62660.852 +209922,2007-10-09 10:00:00,BMFBOVESPA:IBOV,63548.691 +209923,2007-10-10 10:00:00,BMFBOVESPA:IBOV,63197.039 +209924,2007-10-11 10:00:00,BMFBOVESPA:IBOV,62455.77 +209925,2007-10-15 09:00:00,BMFBOVESPA:IBOV,62969.441 +209926,2007-10-16 09:00:00,BMFBOVESPA:IBOV,61720.961 +209927,2007-10-17 09:00:00,BMFBOVESPA:IBOV,63193.672 +209928,2007-10-18 09:00:00,BMFBOVESPA:IBOV,63261.328 +209929,2007-10-19 09:00:00,BMFBOVESPA:IBOV,60894.289 +209930,2007-10-22 09:00:00,BMFBOVESPA:IBOV,61215.129 +209931,2007-10-23 09:00:00,BMFBOVESPA:IBOV,62697.141 +209932,2007-10-24 09:00:00,BMFBOVESPA:IBOV,62624.809 +209933,2007-10-25 09:00:00,BMFBOVESPA:IBOV,62341.488 +209934,2007-10-26 09:00:00,BMFBOVESPA:IBOV,64275.578 +209935,2007-10-29 09:00:00,BMFBOVESPA:IBOV,65044.309 +209936,2007-10-30 09:00:00,BMFBOVESPA:IBOV,64383.129 +209937,2007-10-31 09:00:00,BMFBOVESPA:IBOV,65319.039 +209938,2007-11-01 09:00:00,BMFBOVESPA:IBOV,64050.078 +209939,2007-11-05 09:00:00,BMFBOVESPA:IBOV,62959.551 +209940,2007-11-06 09:00:00,BMFBOVESPA:IBOV,64503.43 +209941,2007-11-07 09:00:00,BMFBOVESPA:IBOV,63500.621 +209942,2007-11-08 09:00:00,BMFBOVESPA:IBOV,63561.91 +209943,2007-11-09 09:00:00,BMFBOVESPA:IBOV,64320.559 +209944,2007-11-12 09:00:00,BMFBOVESPA:IBOV,61526.871 +209945,2007-11-13 09:00:00,BMFBOVESPA:IBOV,62927.031 +209946,2007-11-14 09:00:00,BMFBOVESPA:IBOV,64630.871 +209947,2007-11-16 09:00:00,BMFBOVESPA:IBOV,64609.379 +209948,2007-11-19 09:00:00,BMFBOVESPA:IBOV,62336.02 +209949,2007-11-21 09:00:00,BMFBOVESPA:IBOV,60581.539 +209950,2007-11-22 09:00:00,BMFBOVESPA:IBOV,60653.012 +209951,2007-11-23 09:00:00,BMFBOVESPA:IBOV,60963.988 +209952,2007-11-26 09:00:00,BMFBOVESPA:IBOV,59069.172 +209953,2007-11-27 09:00:00,BMFBOVESPA:IBOV,59424.461 +209954,2007-11-28 09:00:00,BMFBOVESPA:IBOV,61714.641 +209955,2007-11-29 09:00:00,BMFBOVESPA:IBOV,62156.34 +209956,2007-11-30 09:00:00,BMFBOVESPA:IBOV,63006.16 +209957,2007-12-03 09:00:00,BMFBOVESPA:IBOV,63199.852 +209958,2007-12-04 09:00:00,BMFBOVESPA:IBOV,63481.531 +209959,2007-12-05 09:00:00,BMFBOVESPA:IBOV,64927.961 +209960,2007-12-06 09:00:00,BMFBOVESPA:IBOV,65790.813 +209961,2007-12-07 09:00:00,BMFBOVESPA:IBOV,65638.539 +209962,2007-12-10 09:00:00,BMFBOVESPA:IBOV,65445.961 +209963,2007-12-11 09:00:00,BMFBOVESPA:IBOV,64512.262 +209964,2007-12-12 09:00:00,BMFBOVESPA:IBOV,64741.691 +209965,2007-12-14 09:00:00,BMFBOVESPA:IBOV,62444.969 +209966,2007-12-17 09:00:00,BMFBOVESPA:IBOV,59828.211 +209967,2007-12-18 09:00:00,BMFBOVESPA:IBOV,61096.281 +209968,2007-12-19 09:00:00,BMFBOVESPA:IBOV,61721.711 +209969,2007-12-20 09:00:00,BMFBOVESPA:IBOV,61731.48 +209970,2007-12-21 09:00:00,BMFBOVESPA:IBOV,63097.711 +209971,2007-12-26 09:00:00,BMFBOVESPA:IBOV,64288.262 +209972,2007-12-27 09:00:00,BMFBOVESPA:IBOV,63774.379 +209973,2007-12-28 09:00:00,BMFBOVESPA:IBOV,63644.871 +209974,2008-01-02 09:00:00,BMFBOVESPA:IBOV,62815.129 +209975,2008-01-03 09:00:00,BMFBOVESPA:IBOV,62891.969 +209976,2008-01-04 09:00:00,BMFBOVESPA:IBOV,61036.609 +209977,2008-01-07 09:00:00,BMFBOVESPA:IBOV,60772.148 +209978,2008-01-08 09:00:00,BMFBOVESPA:IBOV,62080.73 +209979,2008-01-09 09:00:00,BMFBOVESPA:IBOV,62673.691 +209980,2008-01-10 09:00:00,BMFBOVESPA:IBOV,63515.48 +209981,2008-01-11 09:00:00,BMFBOVESPA:IBOV,61942.359 +209982,2008-01-14 09:00:00,BMFBOVESPA:IBOV,62187.781 +209983,2008-01-15 09:00:00,BMFBOVESPA:IBOV,59907.059 +209984,2008-01-16 09:00:00,BMFBOVESPA:IBOV,58777.449 +209985,2008-01-17 09:00:00,BMFBOVESPA:IBOV,57036.852 +209986,2008-01-18 09:00:00,BMFBOVESPA:IBOV,57506.469 +209987,2008-01-21 09:00:00,BMFBOVESPA:IBOV,53709.109 +209988,2008-01-22 09:00:00,BMFBOVESPA:IBOV,55740.551 +209989,2008-01-23 09:00:00,BMFBOVESPA:IBOV,54234.82 +209990,2008-01-24 09:00:00,BMFBOVESPA:IBOV,57463.309 +209991,2008-01-28 09:00:00,BMFBOVESPA:IBOV,58593.699 +209992,2008-01-29 09:00:00,BMFBOVESPA:IBOV,59529.5 +209993,2008-01-30 09:00:00,BMFBOVESPA:IBOV,60289.398 +209994,2008-01-31 09:00:00,BMFBOVESPA:IBOV,59490.398 +209995,2008-02-01 09:00:00,BMFBOVESPA:IBOV,61079.801 +209996,2008-02-06 09:00:00,BMFBOVESPA:IBOV,58968.5 +209997,2008-02-07 09:00:00,BMFBOVESPA:IBOV,58965.398 +209998,2008-02-08 09:00:00,BMFBOVESPA:IBOV,59075.898 +209999,2008-02-11 09:00:00,BMFBOVESPA:IBOV,60643.199 +210000,2008-02-12 09:00:00,BMFBOVESPA:IBOV,61805.398 +210001,2008-02-13 09:00:00,BMFBOVESPA:IBOV,62590.602 +210002,2008-02-14 09:00:00,BMFBOVESPA:IBOV,61818.898 +210003,2008-02-15 09:00:00,BMFBOVESPA:IBOV,61271.801 +210004,2008-02-18 10:00:00,BMFBOVESPA:IBOV,62860.398 +210005,2008-02-19 10:00:00,BMFBOVESPA:IBOV,62229.898 +210006,2008-02-20 10:00:00,BMFBOVESPA:IBOV,63525.398 +210007,2008-02-21 10:00:00,BMFBOVESPA:IBOV,63671.801 +210008,2008-02-22 10:00:00,BMFBOVESPA:IBOV,64442.5 +210009,2008-02-25 10:00:00,BMFBOVESPA:IBOV,64831.5 +210010,2008-02-26 10:00:00,BMFBOVESPA:IBOV,65245.199 +210011,2008-02-27 10:00:00,BMFBOVESPA:IBOV,65550.102 +210012,2008-02-28 10:00:00,BMFBOVESPA:IBOV,65452.301 +210013,2008-02-29 10:00:00,BMFBOVESPA:IBOV,63585.602 +210014,2008-03-03 10:00:00,BMFBOVESPA:IBOV,64517.5 +210015,2008-03-04 10:00:00,BMFBOVESPA:IBOV,63600.898 +210016,2008-03-05 10:00:00,BMFBOVESPA:IBOV,64696.602 +210017,2008-03-06 10:00:00,BMFBOVESPA:IBOV,63121.699 +210018,2008-03-07 10:00:00,BMFBOVESPA:IBOV,61812.5 +210019,2008-03-10 10:00:00,BMFBOVESPA:IBOV,59999.199 +210020,2008-03-11 10:00:00,BMFBOVESPA:IBOV,62367.699 +210021,2008-03-12 10:00:00,BMFBOVESPA:IBOV,62176.5 +210022,2008-03-13 10:00:00,BMFBOVESPA:IBOV,62279.699 +210023,2008-03-14 10:00:00,BMFBOVESPA:IBOV,61990.898 +210024,2008-03-17 10:00:00,BMFBOVESPA:IBOV,60011.801 +210025,2008-03-18 10:00:00,BMFBOVESPA:IBOV,61932.699 +210026,2008-03-19 10:00:00,BMFBOVESPA:IBOV,58827.301 +210027,2008-03-20 10:00:00,BMFBOVESPA:IBOV,58987.301 +210028,2008-03-24 10:00:00,BMFBOVESPA:IBOV,59812.5 +210029,2008-03-25 10:00:00,BMFBOVESPA:IBOV,61234.0 +210030,2008-03-26 10:00:00,BMFBOVESPA:IBOV,61415.199 +210031,2008-03-27 10:00:00,BMFBOVESPA:IBOV,60761.602 +210032,2008-03-28 10:00:00,BMFBOVESPA:IBOV,60452.102 +210033,2008-03-31 10:00:00,BMFBOVESPA:IBOV,60968.0 +210034,2008-04-01 10:00:00,BMFBOVESPA:IBOV,62774.801 +210035,2008-04-02 10:00:00,BMFBOVESPA:IBOV,63364.301 +210036,2008-04-03 10:00:00,BMFBOVESPA:IBOV,64175.0 +210037,2008-04-04 10:00:00,BMFBOVESPA:IBOV,64445.898 +210038,2008-04-07 10:00:00,BMFBOVESPA:IBOV,64175.5 +210039,2008-04-08 10:00:00,BMFBOVESPA:IBOV,64539.5 +210040,2008-04-09 10:00:00,BMFBOVESPA:IBOV,63476.898 +210041,2008-04-10 10:00:00,BMFBOVESPA:IBOV,63527.102 +210042,2008-04-11 10:00:00,BMFBOVESPA:IBOV,62585.199 +210043,2008-04-14 10:00:00,BMFBOVESPA:IBOV,62153.398 +210044,2008-04-15 10:00:00,BMFBOVESPA:IBOV,62618.301 +210045,2008-04-16 10:00:00,BMFBOVESPA:IBOV,64151.898 +210046,2008-04-17 10:00:00,BMFBOVESPA:IBOV,64552.398 +210047,2008-04-18 10:00:00,BMFBOVESPA:IBOV,64922.602 +210048,2008-04-22 10:00:00,BMFBOVESPA:IBOV,65412.602 +210049,2008-04-23 10:00:00,BMFBOVESPA:IBOV,64947.5 +210050,2008-04-24 10:00:00,BMFBOVESPA:IBOV,64576.199 +210051,2008-04-25 10:00:00,BMFBOVESPA:IBOV,65187.301 +210052,2008-04-28 10:00:00,BMFBOVESPA:IBOV,65677.703 +210053,2008-04-29 10:00:00,BMFBOVESPA:IBOV,63825.699 +210054,2008-04-30 10:00:00,BMFBOVESPA:IBOV,67868.398 +210055,2008-05-02 10:00:00,BMFBOVESPA:IBOV,69366.297 +210056,2008-05-05 10:00:00,BMFBOVESPA:IBOV,70174.797 +210057,2008-05-06 10:00:00,BMFBOVESPA:IBOV,70195.203 +210058,2008-05-07 10:00:00,BMFBOVESPA:IBOV,69017.602 +210059,2008-05-08 10:00:00,BMFBOVESPA:IBOV,69722.203 +210060,2008-05-09 10:00:00,BMFBOVESPA:IBOV,69645.703 +210061,2008-05-12 10:00:00,BMFBOVESPA:IBOV,70415.797 +210062,2008-05-13 10:00:00,BMFBOVESPA:IBOV,70503.203 +210063,2008-05-14 10:00:00,BMFBOVESPA:IBOV,70026.602 +210064,2008-05-15 10:00:00,BMFBOVESPA:IBOV,71492.297 +210065,2008-05-16 10:00:00,BMFBOVESPA:IBOV,72766.898 +210066,2008-05-19 10:00:00,BMFBOVESPA:IBOV,73439.0 +210067,2008-05-21 10:00:00,BMFBOVESPA:IBOV,72294.797 +210068,2008-05-23 10:00:00,BMFBOVESPA:IBOV,71451.797 +210069,2008-05-26 10:00:00,BMFBOVESPA:IBOV,71628.703 +210070,2008-05-27 10:00:00,BMFBOVESPA:IBOV,70992.0 +210071,2008-05-28 10:00:00,BMFBOVESPA:IBOV,73153.203 +210072,2008-05-29 10:00:00,BMFBOVESPA:IBOV,71797.5 +210073,2008-05-30 10:00:00,BMFBOVESPA:IBOV,72592.5 +210074,2008-06-02 10:00:00,BMFBOVESPA:IBOV,71897.203 +210075,2008-06-03 10:00:00,BMFBOVESPA:IBOV,70011.898 +210076,2008-06-04 10:00:00,BMFBOVESPA:IBOV,68673.102 +210077,2008-06-05 10:00:00,BMFBOVESPA:IBOV,71234.797 +210078,2008-06-06 10:00:00,BMFBOVESPA:IBOV,69785.797 +210079,2008-06-09 10:00:00,BMFBOVESPA:IBOV,69281.203 +210080,2008-06-10 10:00:00,BMFBOVESPA:IBOV,67774.898 +210081,2008-06-11 10:00:00,BMFBOVESPA:IBOV,66794.703 +210082,2008-06-12 10:00:00,BMFBOVESPA:IBOV,67752.797 +210083,2008-06-13 10:00:00,BMFBOVESPA:IBOV,67203.5 +210084,2008-06-16 10:00:00,BMFBOVESPA:IBOV,67284.602 +210085,2008-06-17 10:00:00,BMFBOVESPA:IBOV,68437.5 +210086,2008-06-18 10:00:00,BMFBOVESPA:IBOV,67090.398 +210087,2008-06-19 10:00:00,BMFBOVESPA:IBOV,66590.398 +210088,2008-06-20 10:00:00,BMFBOVESPA:IBOV,64613.699 +210089,2008-06-23 10:00:00,BMFBOVESPA:IBOV,64640.398 +210090,2008-06-24 10:00:00,BMFBOVESPA:IBOV,64167.77 +210091,2008-06-25 10:00:00,BMFBOVESPA:IBOV,65853.344 +210092,2008-06-26 10:00:00,BMFBOVESPA:IBOV,63946.922 +210093,2008-06-27 10:00:00,BMFBOVESPA:IBOV,64321.109 +210094,2008-06-30 10:00:00,BMFBOVESPA:IBOV,65017.578 +210095,2008-07-01 10:00:00,BMFBOVESPA:IBOV,63396.191 +210096,2008-07-02 10:00:00,BMFBOVESPA:IBOV,61106.219 +210097,2008-07-03 10:00:00,BMFBOVESPA:IBOV,59273.379 +210098,2008-07-04 10:00:00,BMFBOVESPA:IBOV,59365.352 +210099,2008-07-07 10:00:00,BMFBOVESPA:IBOV,59087.07 +210100,2008-07-08 10:00:00,BMFBOVESPA:IBOV,59535.949 +210101,2008-07-10 10:00:00,BMFBOVESPA:IBOV,60252.738 +210102,2008-07-11 10:00:00,BMFBOVESPA:IBOV,60148.262 +210103,2008-07-14 10:00:00,BMFBOVESPA:IBOV,60735.609 +210104,2008-07-15 10:00:00,BMFBOVESPA:IBOV,61015.09 +210105,2008-07-16 10:00:00,BMFBOVESPA:IBOV,62056.469 +210106,2008-07-17 10:00:00,BMFBOVESPA:IBOV,60108.719 +210107,2008-07-18 10:00:00,BMFBOVESPA:IBOV,59972.25 +210108,2008-07-21 10:00:00,BMFBOVESPA:IBOV,60771.789 +210109,2008-07-22 10:00:00,BMFBOVESPA:IBOV,59647.32 +210110,2008-07-23 10:00:00,BMFBOVESPA:IBOV,59420.859 +210111,2008-07-24 10:00:00,BMFBOVESPA:IBOV,57434.371 +210112,2008-07-25 10:00:00,BMFBOVESPA:IBOV,57199.141 +210113,2008-07-28 10:00:00,BMFBOVESPA:IBOV,56869.02 +210114,2008-07-29 10:00:00,BMFBOVESPA:IBOV,58042.871 +210115,2008-07-30 10:00:00,BMFBOVESPA:IBOV,59997.641 +210116,2008-07-31 10:00:00,BMFBOVESPA:IBOV,59505.172 +210117,2008-08-01 10:00:00,BMFBOVESPA:IBOV,57630.352 +210118,2008-08-04 10:00:00,BMFBOVESPA:IBOV,55609.07 +210119,2008-08-05 10:00:00,BMFBOVESPA:IBOV,56470.59 +210120,2008-08-06 10:00:00,BMFBOVESPA:IBOV,57542.488 +210121,2008-08-07 10:00:00,BMFBOVESPA:IBOV,57017.551 +210122,2008-08-08 10:00:00,BMFBOVESPA:IBOV,56586.422 +210123,2008-08-11 10:00:00,BMFBOVESPA:IBOV,54720.25 +210124,2008-08-12 10:00:00,BMFBOVESPA:IBOV,54502.969 +210125,2008-08-13 10:00:00,BMFBOVESPA:IBOV,54573.18 +210126,2008-08-14 10:00:00,BMFBOVESPA:IBOV,55138.352 +210127,2008-08-15 10:00:00,BMFBOVESPA:IBOV,54244.031 +210128,2008-08-18 10:00:00,BMFBOVESPA:IBOV,53326.539 +210129,2008-08-19 10:00:00,BMFBOVESPA:IBOV,53638.691 +210130,2008-08-20 10:00:00,BMFBOVESPA:IBOV,55377.148 +210131,2008-08-21 10:00:00,BMFBOVESPA:IBOV,55934.691 +210132,2008-08-22 10:00:00,BMFBOVESPA:IBOV,55850.129 +210133,2008-08-25 10:00:00,BMFBOVESPA:IBOV,54477.25 +210134,2008-08-26 10:00:00,BMFBOVESPA:IBOV,54343.59 +210135,2008-08-27 10:00:00,BMFBOVESPA:IBOV,55519.238 +210136,2008-08-28 10:00:00,BMFBOVESPA:IBOV,56382.219 +210137,2008-08-29 10:00:00,BMFBOVESPA:IBOV,55680.41 +210138,2008-09-01 10:00:00,BMFBOVESPA:IBOV,55162.141 +210139,2008-09-02 10:00:00,BMFBOVESPA:IBOV,54404.41 +210140,2008-09-03 10:00:00,BMFBOVESPA:IBOV,53527.012 +210141,2008-09-04 10:00:00,BMFBOVESPA:IBOV,51408.539 +210142,2008-09-05 10:00:00,BMFBOVESPA:IBOV,51913.121 +210143,2008-09-08 10:00:00,BMFBOVESPA:IBOV,50717.969 +210144,2008-09-09 10:00:00,BMFBOVESPA:IBOV,48431.941 +210145,2008-09-10 10:00:00,BMFBOVESPA:IBOV,49633.16 +210146,2008-09-11 10:00:00,BMFBOVESPA:IBOV,51220.809 +210147,2008-09-12 10:00:00,BMFBOVESPA:IBOV,52392.859 +210148,2008-09-15 10:00:00,BMFBOVESPA:IBOV,48416.328 +210149,2008-09-16 10:00:00,BMFBOVESPA:IBOV,48970.531 +210150,2008-09-17 10:00:00,BMFBOVESPA:IBOV,47006.27 +210151,2008-09-18 10:00:00,BMFBOVESPA:IBOV,48422.75 +210152,2008-09-19 10:00:00,BMFBOVESPA:IBOV,51696.59 +210153,2008-09-22 10:00:00,BMFBOVESPA:IBOV,51540.578 +210154,2008-09-23 10:00:00,BMFBOVESPA:IBOV,49593.172 +210155,2008-09-24 10:00:00,BMFBOVESPA:IBOV,49842.988 +210156,2008-09-25 10:00:00,BMFBOVESPA:IBOV,51828.461 +210157,2008-09-26 10:00:00,BMFBOVESPA:IBOV,50782.988 +210158,2008-09-29 10:00:00,BMFBOVESPA:IBOV,46028.059 +210159,2008-09-30 10:00:00,BMFBOVESPA:IBOV,49541.27 +210160,2008-10-01 10:00:00,BMFBOVESPA:IBOV,49798.648 +210161,2008-10-02 10:00:00,BMFBOVESPA:IBOV,46132.621 +210162,2008-10-03 10:00:00,BMFBOVESPA:IBOV,44517.32 +210163,2008-10-06 10:00:00,BMFBOVESPA:IBOV,42100.789 +210164,2008-10-07 10:00:00,BMFBOVESPA:IBOV,40139.852 +210165,2008-10-08 10:00:00,BMFBOVESPA:IBOV,38593.539 +210166,2008-10-09 10:00:00,BMFBOVESPA:IBOV,37089.289 +210167,2008-10-10 10:00:00,BMFBOVESPA:IBOV,35609.539 +210168,2008-10-13 10:00:00,BMFBOVESPA:IBOV,40829.129 +210169,2008-10-14 10:00:00,BMFBOVESPA:IBOV,41569.031 +210170,2008-10-15 10:00:00,BMFBOVESPA:IBOV,36833.02 +210171,2008-10-16 10:00:00,BMFBOVESPA:IBOV,36441.719 +210172,2008-10-17 10:00:00,BMFBOVESPA:IBOV,36399.09 +210173,2008-10-20 09:00:00,BMFBOVESPA:IBOV,39441.078 +210174,2008-10-21 09:00:00,BMFBOVESPA:IBOV,39043.391 +210175,2008-10-22 09:00:00,BMFBOVESPA:IBOV,35069.73 +210176,2008-10-23 09:00:00,BMFBOVESPA:IBOV,33818.488 +210177,2008-10-24 09:00:00,BMFBOVESPA:IBOV,31481.551 +210178,2008-10-27 09:00:00,BMFBOVESPA:IBOV,29435.109 +210179,2008-10-28 09:00:00,BMFBOVESPA:IBOV,33386.648 +210180,2008-10-29 09:00:00,BMFBOVESPA:IBOV,34845.211 +210181,2008-10-30 09:00:00,BMFBOVESPA:IBOV,37448.77 +210182,2008-10-31 09:00:00,BMFBOVESPA:IBOV,37256.84 +210183,2008-11-03 09:00:00,BMFBOVESPA:IBOV,38249.441 +210184,2008-11-04 09:00:00,BMFBOVESPA:IBOV,40252.129 +210185,2008-11-05 09:00:00,BMFBOVESPA:IBOV,37785.66 +210186,2008-11-06 09:00:00,BMFBOVESPA:IBOV,36361.91 +210187,2008-11-07 09:00:00,BMFBOVESPA:IBOV,36665.109 +210188,2008-11-10 09:00:00,BMFBOVESPA:IBOV,36776.27 +210189,2008-11-11 09:00:00,BMFBOVESPA:IBOV,37254.18 +210190,2008-11-12 09:00:00,BMFBOVESPA:IBOV,34373.988 +210191,2008-11-13 09:00:00,BMFBOVESPA:IBOV,35993.328 +210192,2008-11-14 09:00:00,BMFBOVESPA:IBOV,35771.219 +210193,2008-11-17 09:00:00,BMFBOVESPA:IBOV,35717.211 +210194,2008-11-18 09:00:00,BMFBOVESPA:IBOV,34094.66 +210195,2008-11-19 09:00:00,BMFBOVESPA:IBOV,33404.551 +210196,2008-11-21 09:00:00,BMFBOVESPA:IBOV,31238.609 +210197,2008-11-24 09:00:00,BMFBOVESPA:IBOV,34188.828 +210198,2008-11-25 09:00:00,BMFBOVESPA:IBOV,34812.859 +210199,2008-11-26 09:00:00,BMFBOVESPA:IBOV,36469.609 +210200,2008-11-27 09:00:00,BMFBOVESPA:IBOV,36212.648 +210201,2008-11-28 09:00:00,BMFBOVESPA:IBOV,36595.871 +210202,2008-12-01 09:00:00,BMFBOVESPA:IBOV,34735.121 +210203,2008-12-02 09:00:00,BMFBOVESPA:IBOV,35000.84 +210204,2008-12-03 09:00:00,BMFBOVESPA:IBOV,35293.672 +210205,2008-12-04 09:00:00,BMFBOVESPA:IBOV,35127.77 +210206,2008-12-05 09:00:00,BMFBOVESPA:IBOV,35347.391 +210207,2008-12-08 09:00:00,BMFBOVESPA:IBOV,38284.91 +210208,2008-12-09 09:00:00,BMFBOVESPA:IBOV,37968.109 +210209,2008-12-10 09:00:00,BMFBOVESPA:IBOV,39015.441 +210210,2008-12-11 09:00:00,BMFBOVESPA:IBOV,38519.07 +210211,2008-12-12 09:00:00,BMFBOVESPA:IBOV,39373.859 +210212,2008-12-15 09:00:00,BMFBOVESPA:IBOV,38320.191 +210213,2008-12-16 09:00:00,BMFBOVESPA:IBOV,39993.461 +210214,2008-12-17 09:00:00,BMFBOVESPA:IBOV,39947.43 +210215,2008-12-18 09:00:00,BMFBOVESPA:IBOV,39536.27 +210216,2008-12-19 09:00:00,BMFBOVESPA:IBOV,39131.23 +210217,2008-12-22 09:00:00,BMFBOVESPA:IBOV,37626.828 +210218,2008-12-23 09:00:00,BMFBOVESPA:IBOV,36470.781 +210219,2008-12-26 09:00:00,BMFBOVESPA:IBOV,36864.129 +210220,2008-12-29 09:00:00,BMFBOVESPA:IBOV,37060.16 +210221,2008-12-30 09:00:00,BMFBOVESPA:IBOV,37550.309 +210222,2009-01-02 09:00:00,BMFBOVESPA:IBOV,40244.219 +210223,2009-01-05 09:00:00,BMFBOVESPA:IBOV,41518.66 +210224,2009-01-06 09:00:00,BMFBOVESPA:IBOV,42312.281 +210225,2009-01-07 09:00:00,BMFBOVESPA:IBOV,40820.25 +210226,2009-01-08 09:00:00,BMFBOVESPA:IBOV,41990.551 +210227,2009-01-09 09:00:00,BMFBOVESPA:IBOV,41582.941 +210228,2009-01-12 09:00:00,BMFBOVESPA:IBOV,39403.469 +210229,2009-01-13 09:00:00,BMFBOVESPA:IBOV,39544.23 +210230,2009-01-14 09:00:00,BMFBOVESPA:IBOV,37981.77 +210231,2009-01-15 09:00:00,BMFBOVESPA:IBOV,39151.078 +210232,2009-01-16 09:00:00,BMFBOVESPA:IBOV,39341.539 +210233,2009-01-19 09:00:00,BMFBOVESPA:IBOV,38828.32 +210234,2009-01-20 09:00:00,BMFBOVESPA:IBOV,37272.07 +210235,2009-01-21 09:00:00,BMFBOVESPA:IBOV,38542.898 +210236,2009-01-22 09:00:00,BMFBOVESPA:IBOV,37894.328 +210237,2009-01-23 09:00:00,BMFBOVESPA:IBOV,38132.352 +210238,2009-01-26 09:00:00,BMFBOVESPA:IBOV,38509.449 +210239,2009-01-27 09:00:00,BMFBOVESPA:IBOV,38698.922 +210240,2009-01-28 09:00:00,BMFBOVESPA:IBOV,40227.449 +210241,2009-01-29 09:00:00,BMFBOVESPA:IBOV,39638.422 +210242,2009-01-30 09:00:00,BMFBOVESPA:IBOV,39300.789 +210243,2009-02-02 09:00:00,BMFBOVESPA:IBOV,38666.441 +210244,2009-02-03 09:00:00,BMFBOVESPA:IBOV,39746.762 +210245,2009-02-04 09:00:00,BMFBOVESPA:IBOV,40129.039 +210246,2009-02-05 09:00:00,BMFBOVESPA:IBOV,41108.648 +210247,2009-02-06 09:00:00,BMFBOVESPA:IBOV,42755.5 +210248,2009-02-09 09:00:00,BMFBOVESPA:IBOV,42100.121 +210249,2009-02-10 09:00:00,BMFBOVESPA:IBOV,41207.43 +210250,2009-02-11 09:00:00,BMFBOVESPA:IBOV,40845.621 +210251,2009-02-12 09:00:00,BMFBOVESPA:IBOV,40500.789 +210252,2009-02-13 09:00:00,BMFBOVESPA:IBOV,41673.621 +210253,2009-02-16 10:00:00,BMFBOVESPA:IBOV,41530.809 +210254,2009-02-17 10:00:00,BMFBOVESPA:IBOV,39983.52 +210255,2009-02-18 10:00:00,BMFBOVESPA:IBOV,39560.781 +210256,2009-02-19 10:00:00,BMFBOVESPA:IBOV,39822.609 +210257,2009-02-20 10:00:00,BMFBOVESPA:IBOV,38849.371 +210258,2009-02-25 10:00:00,BMFBOVESPA:IBOV,38281.441 +210259,2009-02-26 10:00:00,BMFBOVESPA:IBOV,38458.75 +210260,2009-02-27 10:00:00,BMFBOVESPA:IBOV,38344.898 +210261,2009-03-02 10:00:00,BMFBOVESPA:IBOV,36207.988 +210262,2009-03-03 10:00:00,BMFBOVESPA:IBOV,36611.121 +210263,2009-03-04 10:00:00,BMFBOVESPA:IBOV,38376.551 +210264,2009-03-05 10:00:00,BMFBOVESPA:IBOV,37282.82 +210265,2009-03-06 10:00:00,BMFBOVESPA:IBOV,37010.512 +210266,2009-03-09 10:00:00,BMFBOVESPA:IBOV,36741.352 +210267,2009-03-10 10:00:00,BMFBOVESPA:IBOV,38794.551 +210268,2009-03-11 10:00:00,BMFBOVESPA:IBOV,38804.801 +210269,2009-03-12 10:00:00,BMFBOVESPA:IBOV,39151.859 +210270,2009-03-13 10:00:00,BMFBOVESPA:IBOV,39015.371 +210271,2009-03-16 10:00:00,BMFBOVESPA:IBOV,38607.199 +210272,2009-03-17 10:00:00,BMFBOVESPA:IBOV,39510.719 +210273,2009-03-18 10:00:00,BMFBOVESPA:IBOV,40142.289 +210274,2009-03-19 10:00:00,BMFBOVESPA:IBOV,40453.43 +210275,2009-03-20 10:00:00,BMFBOVESPA:IBOV,40076.41 +210276,2009-03-23 10:00:00,BMFBOVESPA:IBOV,42438.551 +210277,2009-03-24 10:00:00,BMFBOVESPA:IBOV,41475.828 +210278,2009-03-25 10:00:00,BMFBOVESPA:IBOV,41799.301 +210279,2009-03-26 10:00:00,BMFBOVESPA:IBOV,42588.66 +210280,2009-03-27 10:00:00,BMFBOVESPA:IBOV,41907.289 +210281,2009-03-30 10:00:00,BMFBOVESPA:IBOV,40653.129 +210282,2009-03-31 10:00:00,BMFBOVESPA:IBOV,40925.871 +210283,2009-04-01 10:00:00,BMFBOVESPA:IBOV,41976.328 +210284,2009-04-02 10:00:00,BMFBOVESPA:IBOV,43736.449 +210285,2009-04-03 10:00:00,BMFBOVESPA:IBOV,44390.98 +210286,2009-04-06 10:00:00,BMFBOVESPA:IBOV,44167.262 +210287,2009-04-07 10:00:00,BMFBOVESPA:IBOV,43824.531 +210288,2009-04-08 10:00:00,BMFBOVESPA:IBOV,44181.98 +210289,2009-04-09 10:00:00,BMFBOVESPA:IBOV,45538.711 +210290,2009-04-13 10:00:00,BMFBOVESPA:IBOV,45991.891 +210291,2009-04-14 10:00:00,BMFBOVESPA:IBOV,45418.18 +210292,2009-04-15 10:00:00,BMFBOVESPA:IBOV,45272.648 +210293,2009-04-16 10:00:00,BMFBOVESPA:IBOV,46024.781 +210294,2009-04-17 10:00:00,BMFBOVESPA:IBOV,45778.281 +210295,2009-04-20 10:00:00,BMFBOVESPA:IBOV,44433.148 +210296,2009-04-22 10:00:00,BMFBOVESPA:IBOV,44888.199 +210297,2009-04-23 10:00:00,BMFBOVESPA:IBOV,45801.172 +210298,2009-04-24 10:00:00,BMFBOVESPA:IBOV,46771.789 +210299,2009-04-27 10:00:00,BMFBOVESPA:IBOV,45819.711 +210300,2009-04-28 10:00:00,BMFBOVESPA:IBOV,45821.441 +210301,2009-04-29 10:00:00,BMFBOVESPA:IBOV,47226.789 +210302,2009-04-30 10:00:00,BMFBOVESPA:IBOV,47289.531 +210303,2009-05-04 10:00:00,BMFBOVESPA:IBOV,50404.531 +210304,2009-05-05 10:00:00,BMFBOVESPA:IBOV,50669.781 +210305,2009-05-06 10:00:00,BMFBOVESPA:IBOV,51499.48 +210306,2009-05-07 10:00:00,BMFBOVESPA:IBOV,50058.059 +210307,2009-05-08 10:00:00,BMFBOVESPA:IBOV,51395.988 +210308,2009-05-11 10:00:00,BMFBOVESPA:IBOV,50976.391 +210309,2009-05-12 10:00:00,BMFBOVESPA:IBOV,50325.781 +210310,2009-05-13 10:00:00,BMFBOVESPA:IBOV,48679.191 +210311,2009-05-14 10:00:00,BMFBOVESPA:IBOV,49446.02 +210312,2009-05-15 10:00:00,BMFBOVESPA:IBOV,49007.211 +210313,2009-05-18 10:00:00,BMFBOVESPA:IBOV,51463.02 +210314,2009-05-19 10:00:00,BMFBOVESPA:IBOV,51346.609 +210315,2009-05-20 10:00:00,BMFBOVESPA:IBOV,51245.09 +210316,2009-05-21 10:00:00,BMFBOVESPA:IBOV,50087.328 +210317,2009-05-22 10:00:00,BMFBOVESPA:IBOV,50568.488 +210318,2009-05-25 10:00:00,BMFBOVESPA:IBOV,50816.238 +210319,2009-05-26 10:00:00,BMFBOVESPA:IBOV,51840.801 +210320,2009-05-27 10:00:00,BMFBOVESPA:IBOV,51791.609 +210321,2009-05-28 10:00:00,BMFBOVESPA:IBOV,53040.738 +210322,2009-05-29 10:00:00,BMFBOVESPA:IBOV,53197.73 +210323,2009-06-01 10:00:00,BMFBOVESPA:IBOV,54486.289 +210324,2009-06-02 10:00:00,BMFBOVESPA:IBOV,53999.52 +210325,2009-06-03 10:00:00,BMFBOVESPA:IBOV,52086.629 +210326,2009-06-04 10:00:00,BMFBOVESPA:IBOV,53463.898 +210327,2009-06-05 10:00:00,BMFBOVESPA:IBOV,53341.012 +210328,2009-06-08 10:00:00,BMFBOVESPA:IBOV,53630.391 +210329,2009-06-09 10:00:00,BMFBOVESPA:IBOV,53157.129 +210330,2009-06-10 10:00:00,BMFBOVESPA:IBOV,53410.93 +210331,2009-06-12 10:00:00,BMFBOVESPA:IBOV,53558.23 +210332,2009-06-15 10:00:00,BMFBOVESPA:IBOV,52033.82 +210333,2009-06-16 10:00:00,BMFBOVESPA:IBOV,51205.781 +210334,2009-06-17 10:00:00,BMFBOVESPA:IBOV,51045.84 +210335,2009-06-18 10:00:00,BMFBOVESPA:IBOV,50903.02 +210336,2009-06-19 10:00:00,BMFBOVESPA:IBOV,51373.77 +210337,2009-06-22 10:00:00,BMFBOVESPA:IBOV,49494.801 +210338,2009-06-23 10:00:00,BMFBOVESPA:IBOV,49813.578 +210339,2009-06-24 10:00:00,BMFBOVESPA:IBOV,49672.121 +210340,2009-06-25 10:00:00,BMFBOVESPA:IBOV,51514.809 +210341,2009-06-26 10:00:00,BMFBOVESPA:IBOV,51485.609 +210342,2009-06-29 10:00:00,BMFBOVESPA:IBOV,52137.578 +210343,2009-06-30 10:00:00,BMFBOVESPA:IBOV,51465.461 +210344,2009-07-01 10:00:00,BMFBOVESPA:IBOV,51543.781 +210345,2009-07-02 10:00:00,BMFBOVESPA:IBOV,51024.941 +210346,2009-07-03 10:00:00,BMFBOVESPA:IBOV,50934.691 +210347,2009-07-06 10:00:00,BMFBOVESPA:IBOV,50622.469 +210348,2009-07-07 10:00:00,BMFBOVESPA:IBOV,49456.699 +210349,2009-07-08 10:00:00,BMFBOVESPA:IBOV,49177.551 +210350,2009-07-10 10:00:00,BMFBOVESPA:IBOV,49220.781 +210351,2009-07-13 10:00:00,BMFBOVESPA:IBOV,49186.93 +210352,2009-07-14 10:00:00,BMFBOVESPA:IBOV,48872.578 +210353,2009-07-15 10:00:00,BMFBOVESPA:IBOV,51296.66 +210354,2009-07-16 10:00:00,BMFBOVESPA:IBOV,51918.199 +210355,2009-07-17 10:00:00,BMFBOVESPA:IBOV,52072.488 +210356,2009-07-20 10:00:00,BMFBOVESPA:IBOV,53154.93 +210357,2009-07-21 10:00:00,BMFBOVESPA:IBOV,53233.57 +210358,2009-07-22 10:00:00,BMFBOVESPA:IBOV,53072.57 +210359,2009-07-23 10:00:00,BMFBOVESPA:IBOV,54249.359 +210360,2009-07-24 10:00:00,BMFBOVESPA:IBOV,54457.289 +210361,2009-07-27 10:00:00,BMFBOVESPA:IBOV,54548.988 +210362,2009-07-28 10:00:00,BMFBOVESPA:IBOV,54471.539 +210363,2009-07-29 10:00:00,BMFBOVESPA:IBOV,53734.531 +210364,2009-07-30 10:00:00,BMFBOVESPA:IBOV,54478.43 +210365,2009-07-31 10:00:00,BMFBOVESPA:IBOV,54765.719 +210366,2009-08-03 10:00:00,BMFBOVESPA:IBOV,55997.809 +210367,2009-08-04 10:00:00,BMFBOVESPA:IBOV,56038.07 +210368,2009-08-05 10:00:00,BMFBOVESPA:IBOV,56384.078 +210369,2009-08-06 10:00:00,BMFBOVESPA:IBOV,55754.879 +210370,2009-08-07 10:00:00,BMFBOVESPA:IBOV,56329.512 +210371,2009-08-10 10:00:00,BMFBOVESPA:IBOV,56830.012 +210372,2009-08-11 10:00:00,BMFBOVESPA:IBOV,55761.16 +210373,2009-08-12 10:00:00,BMFBOVESPA:IBOV,56588.262 +210374,2009-08-13 10:00:00,BMFBOVESPA:IBOV,57047.98 +210375,2009-08-14 10:00:00,BMFBOVESPA:IBOV,56638.0 +210376,2009-08-17 10:00:00,BMFBOVESPA:IBOV,55218.371 +210377,2009-08-18 10:00:00,BMFBOVESPA:IBOV,55748.922 +210378,2009-08-19 10:00:00,BMFBOVESPA:IBOV,56156.281 +210379,2009-08-20 10:00:00,BMFBOVESPA:IBOV,56831.48 +210380,2009-08-21 10:00:00,BMFBOVESPA:IBOV,57728.59 +210381,2009-08-24 10:00:00,BMFBOVESPA:IBOV,57775.371 +210382,2009-08-25 10:00:00,BMFBOVESPA:IBOV,57421.43 +210383,2009-08-26 10:00:00,BMFBOVESPA:IBOV,57765.691 +210384,2009-08-27 10:00:00,BMFBOVESPA:IBOV,57703.852 +210385,2009-08-28 10:00:00,BMFBOVESPA:IBOV,57700.57 +210386,2009-08-31 10:00:00,BMFBOVESPA:IBOV,56488.98 +210387,2009-09-01 10:00:00,BMFBOVESPA:IBOV,55814.961 +210388,2009-09-02 10:00:00,BMFBOVESPA:IBOV,55385.719 +210389,2009-09-03 10:00:00,BMFBOVESPA:IBOV,55707.172 +210390,2009-09-04 10:00:00,BMFBOVESPA:IBOV,56652.281 +210391,2009-09-08 10:00:00,BMFBOVESPA:IBOV,57854.801 +210392,2009-09-09 10:00:00,BMFBOVESPA:IBOV,57909.949 +210393,2009-09-10 10:00:00,BMFBOVESPA:IBOV,58535.789 +210394,2009-09-11 10:00:00,BMFBOVESPA:IBOV,58366.379 +210395,2009-09-14 10:00:00,BMFBOVESPA:IBOV,58867.551 +210396,2009-09-15 10:00:00,BMFBOVESPA:IBOV,59263.859 +210397,2009-09-16 10:00:00,BMFBOVESPA:IBOV,60410.66 +210398,2009-09-17 10:00:00,BMFBOVESPA:IBOV,60236.031 +210399,2009-09-18 10:00:00,BMFBOVESPA:IBOV,60703.012 +210400,2009-09-21 10:00:00,BMFBOVESPA:IBOV,60928.02 +210401,2009-09-22 10:00:00,BMFBOVESPA:IBOV,61493.391 +210402,2009-09-23 10:00:00,BMFBOVESPA:IBOV,60496.191 +210403,2009-09-24 10:00:00,BMFBOVESPA:IBOV,60046.281 +210404,2009-09-25 10:00:00,BMFBOVESPA:IBOV,60355.73 +210405,2009-09-28 10:00:00,BMFBOVESPA:IBOV,61316.621 +210406,2009-09-29 10:00:00,BMFBOVESPA:IBOV,61235.262 +210407,2009-09-30 10:00:00,BMFBOVESPA:IBOV,61517.891 +210408,2009-10-01 10:00:00,BMFBOVESPA:IBOV,60459.328 +210409,2009-10-02 10:00:00,BMFBOVESPA:IBOV,61171.988 +210410,2009-10-05 10:00:00,BMFBOVESPA:IBOV,62369.301 +210411,2009-10-06 10:00:00,BMFBOVESPA:IBOV,62670.59 +210412,2009-10-07 10:00:00,BMFBOVESPA:IBOV,62638.281 +210413,2009-10-08 10:00:00,BMFBOVESPA:IBOV,63759.871 +210414,2009-10-09 10:00:00,BMFBOVESPA:IBOV,64071.012 +210415,2009-10-13 10:00:00,BMFBOVESPA:IBOV,64645.59 +210416,2009-10-14 10:00:00,BMFBOVESPA:IBOV,66201.133 +210417,2009-10-15 10:00:00,BMFBOVESPA:IBOV,66703.32 +210418,2009-10-16 10:00:00,BMFBOVESPA:IBOV,66200.492 +210419,2009-10-19 09:00:00,BMFBOVESPA:IBOV,67239.453 +210420,2009-10-20 09:00:00,BMFBOVESPA:IBOV,65303.109 +210421,2009-10-21 09:00:00,BMFBOVESPA:IBOV,65485.59 +210422,2009-10-22 09:00:00,BMFBOVESPA:IBOV,66134.969 +210423,2009-10-23 09:00:00,BMFBOVESPA:IBOV,65058.84 +210424,2009-10-26 09:00:00,BMFBOVESPA:IBOV,65085.551 +210425,2009-10-27 09:00:00,BMFBOVESPA:IBOV,63161.039 +210426,2009-10-28 09:00:00,BMFBOVESPA:IBOV,60162.309 +210427,2009-10-29 09:00:00,BMFBOVESPA:IBOV,63720.578 +210428,2009-10-30 09:00:00,BMFBOVESPA:IBOV,61545.5 +210429,2009-11-03 09:00:00,BMFBOVESPA:IBOV,62643.23 +210430,2009-11-04 09:00:00,BMFBOVESPA:IBOV,63912.57 +210431,2009-11-05 09:00:00,BMFBOVESPA:IBOV,64815.719 +210432,2009-11-06 09:00:00,BMFBOVESPA:IBOV,64466.129 +210433,2009-11-09 09:00:00,BMFBOVESPA:IBOV,66214.352 +210434,2009-11-10 09:00:00,BMFBOVESPA:IBOV,66303.492 +210435,2009-11-11 09:00:00,BMFBOVESPA:IBOV,66431.242 +210436,2009-11-12 09:00:00,BMFBOVESPA:IBOV,64447.93 +210437,2009-11-13 09:00:00,BMFBOVESPA:IBOV,65325.629 +210438,2009-11-16 09:00:00,BMFBOVESPA:IBOV,66627.102 +210439,2009-11-17 09:00:00,BMFBOVESPA:IBOV,67405.977 +210440,2009-11-18 09:00:00,BMFBOVESPA:IBOV,66515.656 +210441,2009-11-19 09:00:00,BMFBOVESPA:IBOV,66327.281 +210442,2009-11-23 09:00:00,BMFBOVESPA:IBOV,66809.398 +210443,2009-11-24 09:00:00,BMFBOVESPA:IBOV,67317.0 +210444,2009-11-25 09:00:00,BMFBOVESPA:IBOV,67917.078 +210445,2009-11-26 09:00:00,BMFBOVESPA:IBOV,66391.797 +210446,2009-11-27 09:00:00,BMFBOVESPA:IBOV,67082.148 +210447,2009-11-30 09:00:00,BMFBOVESPA:IBOV,67044.438 +210448,2009-12-01 09:00:00,BMFBOVESPA:IBOV,68408.398 +210449,2009-12-02 09:00:00,BMFBOVESPA:IBOV,68614.789 +210450,2009-12-03 09:00:00,BMFBOVESPA:IBOV,68314.82 +210451,2009-12-04 09:00:00,BMFBOVESPA:IBOV,67603.523 +210452,2009-12-07 09:00:00,BMFBOVESPA:IBOV,68512.188 +210453,2009-12-08 09:00:00,BMFBOVESPA:IBOV,67728.508 +210454,2009-12-09 09:00:00,BMFBOVESPA:IBOV,68011.992 +210455,2009-12-10 09:00:00,BMFBOVESPA:IBOV,68728.289 +210456,2009-12-11 09:00:00,BMFBOVESPA:IBOV,69267.469 +210457,2009-12-14 09:00:00,BMFBOVESPA:IBOV,69349.398 +210458,2009-12-15 09:00:00,BMFBOVESPA:IBOV,69310.813 +210459,2009-12-16 09:00:00,BMFBOVESPA:IBOV,68622.398 +210460,2009-12-17 09:00:00,BMFBOVESPA:IBOV,67067.961 +210461,2009-12-18 09:00:00,BMFBOVESPA:IBOV,66794.211 +210462,2009-12-21 09:00:00,BMFBOVESPA:IBOV,65925.188 +210463,2009-12-22 09:00:00,BMFBOVESPA:IBOV,67417.93 +210464,2009-12-23 09:00:00,BMFBOVESPA:IBOV,67588.859 +210465,2009-12-28 09:00:00,BMFBOVESPA:IBOV,67901.703 +210466,2009-12-29 09:00:00,BMFBOVESPA:IBOV,68296.039 +210467,2009-12-30 09:00:00,BMFBOVESPA:IBOV,68588.406 +210468,2010-01-04 09:00:00,BMFBOVESPA:IBOV,70045.078 +210469,2010-01-05 09:00:00,BMFBOVESPA:IBOV,70239.82 +210470,2010-01-06 09:00:00,BMFBOVESPA:IBOV,70729.344 +210471,2010-01-07 09:00:00,BMFBOVESPA:IBOV,70451.117 +210472,2010-01-08 09:00:00,BMFBOVESPA:IBOV,70262.703 +210473,2010-01-11 09:00:00,BMFBOVESPA:IBOV,70433.492 +210474,2010-01-12 09:00:00,BMFBOVESPA:IBOV,70075.781 +210475,2010-01-13 09:00:00,BMFBOVESPA:IBOV,70011.461 +210476,2010-01-14 09:00:00,BMFBOVESPA:IBOV,69801.422 +210477,2010-01-15 09:00:00,BMFBOVESPA:IBOV,68978.297 +210478,2010-01-18 09:00:00,BMFBOVESPA:IBOV,69400.93 +210479,2010-01-19 09:00:00,BMFBOVESPA:IBOV,69908.594 +210480,2010-01-20 09:00:00,BMFBOVESPA:IBOV,68200.07 +210481,2010-01-21 09:00:00,BMFBOVESPA:IBOV,66270.141 +210482,2010-01-22 09:00:00,BMFBOVESPA:IBOV,66220.039 +210483,2010-01-26 09:00:00,BMFBOVESPA:IBOV,65523.73 +210484,2010-01-27 09:00:00,BMFBOVESPA:IBOV,65069.789 +210485,2010-01-28 09:00:00,BMFBOVESPA:IBOV,65587.813 +210486,2010-01-29 09:00:00,BMFBOVESPA:IBOV,65401.77 +210487,2010-02-01 09:00:00,BMFBOVESPA:IBOV,66571.742 +210488,2010-02-02 09:00:00,BMFBOVESPA:IBOV,67163.211 +210489,2010-02-03 09:00:00,BMFBOVESPA:IBOV,67108.563 +210490,2010-02-04 09:00:00,BMFBOVESPA:IBOV,63934.012 +210491,2010-02-05 09:00:00,BMFBOVESPA:IBOV,62762.699 +210492,2010-02-08 09:00:00,BMFBOVESPA:IBOV,63153.09 +210493,2010-02-09 09:00:00,BMFBOVESPA:IBOV,64718.172 +210494,2010-02-10 09:00:00,BMFBOVESPA:IBOV,65051.422 +210495,2010-02-11 09:00:00,BMFBOVESPA:IBOV,66128.938 +210496,2010-02-12 09:00:00,BMFBOVESPA:IBOV,65854.969 +210497,2010-02-17 09:00:00,BMFBOVESPA:IBOV,67284.57 +210498,2010-02-18 09:00:00,BMFBOVESPA:IBOV,67836.078 +210499,2010-02-19 09:00:00,BMFBOVESPA:IBOV,67597.43 +210500,2010-02-22 10:00:00,BMFBOVESPA:IBOV,67168.813 +210501,2010-02-23 10:00:00,BMFBOVESPA:IBOV,66005.023 +210502,2010-02-24 10:00:00,BMFBOVESPA:IBOV,65835.211 +210503,2010-02-25 10:00:00,BMFBOVESPA:IBOV,66090.352 +210504,2010-02-26 10:00:00,BMFBOVESPA:IBOV,66410.594 +210505,2010-03-01 10:00:00,BMFBOVESPA:IBOV,67272.109 +210506,2010-03-02 10:00:00,BMFBOVESPA:IBOV,67799.367 +210507,2010-03-03 10:00:00,BMFBOVESPA:IBOV,67764.563 +210508,2010-03-04 10:00:00,BMFBOVESPA:IBOV,67763.242 +210509,2010-03-05 10:00:00,BMFBOVESPA:IBOV,68887.156 +210510,2010-03-08 10:00:00,BMFBOVESPA:IBOV,68656.203 +210511,2010-03-09 10:00:00,BMFBOVESPA:IBOV,69533.141 +210512,2010-03-10 10:00:00,BMFBOVESPA:IBOV,69909.469 +210513,2010-03-11 10:00:00,BMFBOVESPA:IBOV,69836.523 +210514,2010-03-12 10:00:00,BMFBOVESPA:IBOV,69420.828 +210515,2010-03-15 10:00:00,BMFBOVESPA:IBOV,69023.75 +210516,2010-03-16 10:00:00,BMFBOVESPA:IBOV,69942.211 +210517,2010-03-17 10:00:00,BMFBOVESPA:IBOV,69723.242 +210518,2010-03-18 10:00:00,BMFBOVESPA:IBOV,69697.328 +210519,2010-03-19 10:00:00,BMFBOVESPA:IBOV,68828.977 +210520,2010-03-22 10:00:00,BMFBOVESPA:IBOV,69041.727 +210521,2010-03-23 10:00:00,BMFBOVESPA:IBOV,69386.719 +210522,2010-03-24 10:00:00,BMFBOVESPA:IBOV,68913.398 +210523,2010-03-25 10:00:00,BMFBOVESPA:IBOV,68441.656 +210524,2010-03-26 10:00:00,BMFBOVESPA:IBOV,68682.656 +210525,2010-03-29 10:00:00,BMFBOVESPA:IBOV,69939.117 +210526,2010-03-30 10:00:00,BMFBOVESPA:IBOV,69959.578 +210527,2010-03-31 10:00:00,BMFBOVESPA:IBOV,70371.539 +210528,2010-04-01 10:00:00,BMFBOVESPA:IBOV,71136.344 +210529,2010-04-05 10:00:00,BMFBOVESPA:IBOV,71289.68 +210530,2010-04-06 10:00:00,BMFBOVESPA:IBOV,71095.648 +210531,2010-04-07 10:00:00,BMFBOVESPA:IBOV,70792.938 +210532,2010-04-08 10:00:00,BMFBOVESPA:IBOV,71784.781 +210533,2010-04-09 10:00:00,BMFBOVESPA:IBOV,71417.273 +210534,2010-04-12 10:00:00,BMFBOVESPA:IBOV,70614.359 +210535,2010-04-13 10:00:00,BMFBOVESPA:IBOV,70792.398 +210536,2010-04-14 10:00:00,BMFBOVESPA:IBOV,71034.852 +210537,2010-04-15 10:00:00,BMFBOVESPA:IBOV,70524.352 +210538,2010-04-16 10:00:00,BMFBOVESPA:IBOV,69421.352 +210539,2010-04-19 10:00:00,BMFBOVESPA:IBOV,69097.578 +210540,2010-04-20 10:00:00,BMFBOVESPA:IBOV,69318.438 +210541,2010-04-22 10:00:00,BMFBOVESPA:IBOV,69386.406 +210542,2010-04-23 10:00:00,BMFBOVESPA:IBOV,69509.492 +210543,2010-04-26 10:00:00,BMFBOVESPA:IBOV,68871.938 +210544,2010-04-27 10:00:00,BMFBOVESPA:IBOV,66511.102 +210545,2010-04-28 10:00:00,BMFBOVESPA:IBOV,66655.711 +210546,2010-04-29 10:00:00,BMFBOVESPA:IBOV,67978.047 +210547,2010-04-30 10:00:00,BMFBOVESPA:IBOV,67529.727 +210548,2010-05-03 10:00:00,BMFBOVESPA:IBOV,67119.406 +210549,2010-05-04 10:00:00,BMFBOVESPA:IBOV,64869.32 +210550,2010-05-05 10:00:00,BMFBOVESPA:IBOV,64914.172 +210551,2010-05-06 10:00:00,BMFBOVESPA:IBOV,63414.219 +210552,2010-05-07 10:00:00,BMFBOVESPA:IBOV,62870.879 +210553,2010-05-10 10:00:00,BMFBOVESPA:IBOV,65452.68 +210554,2010-05-11 10:00:00,BMFBOVESPA:IBOV,64424.891 +210555,2010-05-12 10:00:00,BMFBOVESPA:IBOV,65223.629 +210556,2010-05-13 10:00:00,BMFBOVESPA:IBOV,64788.219 +210557,2010-05-14 10:00:00,BMFBOVESPA:IBOV,63412.469 +210558,2010-05-17 10:00:00,BMFBOVESPA:IBOV,62866.262 +210559,2010-05-18 10:00:00,BMFBOVESPA:IBOV,60841.078 +210560,2010-05-19 10:00:00,BMFBOVESPA:IBOV,59689.32 +210561,2010-05-20 10:00:00,BMFBOVESPA:IBOV,58192.078 +210562,2010-05-21 10:00:00,BMFBOVESPA:IBOV,60259.328 +210563,2010-05-24 10:00:00,BMFBOVESPA:IBOV,59915.141 +210564,2010-05-25 10:00:00,BMFBOVESPA:IBOV,59184.078 +210565,2010-05-26 10:00:00,BMFBOVESPA:IBOV,60190.359 +210566,2010-05-27 10:00:00,BMFBOVESPA:IBOV,62091.77 +210567,2010-05-28 10:00:00,BMFBOVESPA:IBOV,61946.988 +210568,2010-05-31 10:00:00,BMFBOVESPA:IBOV,63046.512 +210569,2010-06-01 10:00:00,BMFBOVESPA:IBOV,61840.988 +210570,2010-06-02 10:00:00,BMFBOVESPA:IBOV,62942.91 +210571,2010-06-04 10:00:00,BMFBOVESPA:IBOV,61675.75 +210572,2010-06-07 10:00:00,BMFBOVESPA:IBOV,61182.922 +210573,2010-06-08 10:00:00,BMFBOVESPA:IBOV,61855.52 +210574,2010-06-09 10:00:00,BMFBOVESPA:IBOV,61478.609 +210575,2010-06-10 10:00:00,BMFBOVESPA:IBOV,63048.801 +210576,2010-06-11 10:00:00,BMFBOVESPA:IBOV,63605.379 +210577,2010-06-14 10:00:00,BMFBOVESPA:IBOV,63532.852 +210578,2010-06-15 10:00:00,BMFBOVESPA:IBOV,64442.27 +210579,2010-06-16 10:00:00,BMFBOVESPA:IBOV,64750.711 +210580,2010-06-17 10:00:00,BMFBOVESPA:IBOV,64540.91 +210581,2010-06-18 10:00:00,BMFBOVESPA:IBOV,64437.578 +210582,2010-06-21 10:00:00,BMFBOVESPA:IBOV,64829.031 +210583,2010-06-22 10:00:00,BMFBOVESPA:IBOV,64810.621 +210584,2010-06-23 10:00:00,BMFBOVESPA:IBOV,65160.328 +210585,2010-06-24 10:00:00,BMFBOVESPA:IBOV,63936.699 +210586,2010-06-25 10:00:00,BMFBOVESPA:IBOV,64823.828 +210587,2010-06-28 10:00:00,BMFBOVESPA:IBOV,64225.219 +210588,2010-06-29 10:00:00,BMFBOVESPA:IBOV,61977.91 +210589,2010-06-30 10:00:00,BMFBOVESPA:IBOV,60957.84 +210590,2010-07-01 10:00:00,BMFBOVESPA:IBOV,61236.199 +210591,2010-07-02 10:00:00,BMFBOVESPA:IBOV,61429.789 +210592,2010-07-05 10:00:00,BMFBOVESPA:IBOV,60865.27 +210593,2010-07-06 10:00:00,BMFBOVESPA:IBOV,62070.281 +210594,2010-07-07 10:00:00,BMFBOVESPA:IBOV,63283.801 +210595,2010-07-08 10:00:00,BMFBOVESPA:IBOV,63476.32 +210596,2010-07-12 10:00:00,BMFBOVESPA:IBOV,62960.102 +210597,2010-07-13 10:00:00,BMFBOVESPA:IBOV,63685.559 +210598,2010-07-14 10:00:00,BMFBOVESPA:IBOV,63479.461 +210599,2010-07-15 10:00:00,BMFBOVESPA:IBOV,63489.371 +210600,2010-07-16 10:00:00,BMFBOVESPA:IBOV,62339.27 +210601,2010-07-19 10:00:00,BMFBOVESPA:IBOV,63297.039 +210602,2010-07-20 10:00:00,BMFBOVESPA:IBOV,64462.5 +210603,2010-07-21 10:00:00,BMFBOVESPA:IBOV,64476.84 +210604,2010-07-22 10:00:00,BMFBOVESPA:IBOV,65746.203 +210605,2010-07-23 10:00:00,BMFBOVESPA:IBOV,66322.992 +210606,2010-07-26 10:00:00,BMFBOVESPA:IBOV,66443.258 +210607,2010-07-27 10:00:00,BMFBOVESPA:IBOV,66674.438 +210608,2010-07-28 10:00:00,BMFBOVESPA:IBOV,66799.43 +210609,2010-07-29 10:00:00,BMFBOVESPA:IBOV,66955.344 +210610,2010-07-30 10:00:00,BMFBOVESPA:IBOV,67525.633 +210611,2010-08-02 10:00:00,BMFBOVESPA:IBOV,68517.461 +210612,2010-08-03 10:00:00,BMFBOVESPA:IBOV,67997.359 +210613,2010-08-04 10:00:00,BMFBOVESPA:IBOV,68272.0 +210614,2010-08-05 10:00:00,BMFBOVESPA:IBOV,68411.719 +210615,2010-08-06 10:00:00,BMFBOVESPA:IBOV,68094.758 +210616,2010-08-09 10:00:00,BMFBOVESPA:IBOV,67862.281 +210617,2010-08-10 10:00:00,BMFBOVESPA:IBOV,67223.227 +210618,2010-08-11 10:00:00,BMFBOVESPA:IBOV,65790.289 +210619,2010-08-12 10:00:00,BMFBOVESPA:IBOV,65966.172 +210620,2010-08-13 10:00:00,BMFBOVESPA:IBOV,66090.133 +210621,2010-08-16 10:00:00,BMFBOVESPA:IBOV,66701.891 +210622,2010-08-17 10:00:00,BMFBOVESPA:IBOV,67583.773 +210623,2010-08-18 10:00:00,BMFBOVESPA:IBOV,67638.383 +210624,2010-08-19 10:00:00,BMFBOVESPA:IBOV,66887.133 +210625,2010-08-20 10:00:00,BMFBOVESPA:IBOV,66677.156 +210626,2010-08-23 10:00:00,BMFBOVESPA:IBOV,65981.859 +210627,2010-08-24 10:00:00,BMFBOVESPA:IBOV,65156.359 +210628,2010-08-25 10:00:00,BMFBOVESPA:IBOV,64803.43 +210629,2010-08-26 10:00:00,BMFBOVESPA:IBOV,63863.031 +210630,2010-08-27 10:00:00,BMFBOVESPA:IBOV,65585.141 +210631,2010-08-30 10:00:00,BMFBOVESPA:IBOV,64260.789 +210632,2010-08-31 10:00:00,BMFBOVESPA:IBOV,65143.309 +210633,2010-09-01 10:00:00,BMFBOVESPA:IBOV,67041.242 +210634,2010-09-02 10:00:00,BMFBOVESPA:IBOV,66808.078 +210635,2010-09-03 10:00:00,BMFBOVESPA:IBOV,66678.617 +210636,2010-09-06 10:00:00,BMFBOVESPA:IBOV,66747.297 +210637,2010-09-08 10:00:00,BMFBOVESPA:IBOV,66407.281 +210638,2010-09-09 10:00:00,BMFBOVESPA:IBOV,66624.102 +210639,2010-09-10 10:00:00,BMFBOVESPA:IBOV,66806.789 +210640,2010-09-13 10:00:00,BMFBOVESPA:IBOV,68030.578 +210641,2010-09-14 10:00:00,BMFBOVESPA:IBOV,67691.852 +210642,2010-09-15 10:00:00,BMFBOVESPA:IBOV,68106.852 +210643,2010-09-16 10:00:00,BMFBOVESPA:IBOV,67662.992 +210644,2010-09-17 10:00:00,BMFBOVESPA:IBOV,67100.523 +210645,2010-09-20 10:00:00,BMFBOVESPA:IBOV,68190.461 +210646,2010-09-21 10:00:00,BMFBOVESPA:IBOV,67719.133 +210647,2010-09-22 10:00:00,BMFBOVESPA:IBOV,68325.18 +210648,2010-09-23 10:00:00,BMFBOVESPA:IBOV,68794.32 +210649,2010-09-24 10:00:00,BMFBOVESPA:IBOV,68196.477 +210650,2010-09-27 10:00:00,BMFBOVESPA:IBOV,68815.969 +210651,2010-09-28 10:00:00,BMFBOVESPA:IBOV,69227.633 +210652,2010-09-29 10:00:00,BMFBOVESPA:IBOV,69228.242 +210653,2010-09-30 10:00:00,BMFBOVESPA:IBOV,69429.781 +210654,2010-10-01 10:00:00,BMFBOVESPA:IBOV,70229.352 +210655,2010-10-04 10:00:00,BMFBOVESPA:IBOV,70384.922 +210656,2010-10-05 10:00:00,BMFBOVESPA:IBOV,71283.109 +210657,2010-10-06 10:00:00,BMFBOVESPA:IBOV,70541.367 +210658,2010-10-07 10:00:00,BMFBOVESPA:IBOV,69918.398 +210659,2010-10-08 10:00:00,BMFBOVESPA:IBOV,70808.797 +210660,2010-10-11 10:00:00,BMFBOVESPA:IBOV,70946.492 +210661,2010-10-13 10:00:00,BMFBOVESPA:IBOV,71674.898 +210662,2010-10-14 10:00:00,BMFBOVESPA:IBOV,71692.289 +210663,2010-10-15 10:00:00,BMFBOVESPA:IBOV,71830.18 +210664,2010-10-18 09:00:00,BMFBOVESPA:IBOV,71735.531 +210665,2010-10-19 09:00:00,BMFBOVESPA:IBOV,69863.578 +210666,2010-10-20 09:00:00,BMFBOVESPA:IBOV,70404.68 +210667,2010-10-21 09:00:00,BMFBOVESPA:IBOV,69652.102 +210668,2010-10-22 09:00:00,BMFBOVESPA:IBOV,69529.727 +210669,2010-10-25 09:00:00,BMFBOVESPA:IBOV,69580.281 +210670,2010-10-26 09:00:00,BMFBOVESPA:IBOV,70740.391 +210671,2010-10-27 09:00:00,BMFBOVESPA:IBOV,70568.938 +210672,2010-10-28 09:00:00,BMFBOVESPA:IBOV,70320.133 +210673,2010-10-29 09:00:00,BMFBOVESPA:IBOV,70660.992 +210674,2010-11-01 09:00:00,BMFBOVESPA:IBOV,71560.93 +210675,2010-11-03 09:00:00,BMFBOVESPA:IBOV,71904.773 +210676,2010-11-04 09:00:00,BMFBOVESPA:IBOV,72995.688 +210677,2010-11-05 09:00:00,BMFBOVESPA:IBOV,72614.141 +210678,2010-11-08 09:00:00,BMFBOVESPA:IBOV,72659.391 +210679,2010-11-09 09:00:00,BMFBOVESPA:IBOV,71678.898 +210680,2010-11-10 09:00:00,BMFBOVESPA:IBOV,71638.383 +210681,2010-11-11 09:00:00,BMFBOVESPA:IBOV,71195.156 +210682,2010-11-12 09:00:00,BMFBOVESPA:IBOV,70367.148 +210683,2010-11-16 09:00:00,BMFBOVESPA:IBOV,69207.0 +210684,2010-11-17 09:00:00,BMFBOVESPA:IBOV,69722.281 +210685,2010-11-18 09:00:00,BMFBOVESPA:IBOV,70781.398 +210686,2010-11-19 09:00:00,BMFBOVESPA:IBOV,70857.18 +210687,2010-11-22 09:00:00,BMFBOVESPA:IBOV,69632.5 +210688,2010-11-23 09:00:00,BMFBOVESPA:IBOV,67952.547 +210689,2010-11-24 09:00:00,BMFBOVESPA:IBOV,69634.344 +210690,2010-11-25 09:00:00,BMFBOVESPA:IBOV,69361.633 +210691,2010-11-26 09:00:00,BMFBOVESPA:IBOV,68226.102 +210692,2010-11-29 09:00:00,BMFBOVESPA:IBOV,67908.18 +210693,2010-11-30 09:00:00,BMFBOVESPA:IBOV,67735.43 +210694,2010-12-01 09:00:00,BMFBOVESPA:IBOV,69336.633 +210695,2010-12-02 09:00:00,BMFBOVESPA:IBOV,69527.07 +210696,2010-12-03 09:00:00,BMFBOVESPA:IBOV,69766.094 +210697,2010-12-06 09:00:00,BMFBOVESPA:IBOV,69548.219 +210698,2010-12-07 09:00:00,BMFBOVESPA:IBOV,69398.859 +210699,2010-12-08 09:00:00,BMFBOVESPA:IBOV,68174.922 +210700,2010-12-09 09:00:00,BMFBOVESPA:IBOV,67879.461 +210701,2010-12-10 09:00:00,BMFBOVESPA:IBOV,68349.117 +210702,2010-12-13 09:00:00,BMFBOVESPA:IBOV,69126.32 +210703,2010-12-14 09:00:00,BMFBOVESPA:IBOV,68740.977 +210704,2010-12-15 09:00:00,BMFBOVESPA:IBOV,67870.141 +210705,2010-12-16 09:00:00,BMFBOVESPA:IBOV,67299.656 +210706,2010-12-17 09:00:00,BMFBOVESPA:IBOV,67954.508 +210707,2010-12-20 09:00:00,BMFBOVESPA:IBOV,67296.352 +210708,2010-12-21 09:00:00,BMFBOVESPA:IBOV,68211.758 +210709,2010-12-22 09:00:00,BMFBOVESPA:IBOV,68471.828 +210710,2010-12-23 09:00:00,BMFBOVESPA:IBOV,68489.609 +210711,2010-12-27 09:00:00,BMFBOVESPA:IBOV,67808.43 +210712,2010-12-28 09:00:00,BMFBOVESPA:IBOV,68040.938 +210713,2010-12-29 09:00:00,BMFBOVESPA:IBOV,68944.492 +210714,2010-12-30 09:00:00,BMFBOVESPA:IBOV,69295.344 +210715,2011-01-03 09:00:00,BMFBOVESPA:IBOV,69954.82 +210716,2011-01-04 09:00:00,BMFBOVESPA:IBOV,70315.242 +210717,2011-01-05 09:00:00,BMFBOVESPA:IBOV,71062.07 +210718,2011-01-06 09:00:00,BMFBOVESPA:IBOV,70573.461 +210719,2011-01-07 09:00:00,BMFBOVESPA:IBOV,70057.203 +210720,2011-01-10 09:00:00,BMFBOVESPA:IBOV,70125.531 +210721,2011-01-11 09:00:00,BMFBOVESPA:IBOV,70426.43 +210722,2011-01-12 09:00:00,BMFBOVESPA:IBOV,71631.133 +210723,2011-01-13 09:00:00,BMFBOVESPA:IBOV,70721.313 +210724,2011-01-14 09:00:00,BMFBOVESPA:IBOV,70950.461 +210725,2011-01-17 09:00:00,BMFBOVESPA:IBOV,70609.07 +210726,2011-01-18 09:00:00,BMFBOVESPA:IBOV,70919.75 +210727,2011-01-19 09:00:00,BMFBOVESPA:IBOV,70057.891 +210728,2011-01-20 09:00:00,BMFBOVESPA:IBOV,69561.531 +210729,2011-01-21 09:00:00,BMFBOVESPA:IBOV,69133.094 +210730,2011-01-24 09:00:00,BMFBOVESPA:IBOV,69426.344 +210731,2011-01-26 09:00:00,BMFBOVESPA:IBOV,68714.359 +210732,2011-01-27 09:00:00,BMFBOVESPA:IBOV,68051.383 +210733,2011-01-28 09:00:00,BMFBOVESPA:IBOV,66685.18 +210734,2011-01-31 09:00:00,BMFBOVESPA:IBOV,66549.703 +210735,2011-02-01 09:00:00,BMFBOVESPA:IBOV,67818.852 +210736,2011-02-02 09:00:00,BMFBOVESPA:IBOV,66707.281 +210737,2011-02-03 09:00:00,BMFBOVESPA:IBOV,66764.844 +210738,2011-02-04 09:00:00,BMFBOVESPA:IBOV,65273.539 +210739,2011-02-07 09:00:00,BMFBOVESPA:IBOV,65362.039 +210740,2011-02-08 09:00:00,BMFBOVESPA:IBOV,65787.742 +210741,2011-02-09 09:00:00,BMFBOVESPA:IBOV,64191.969 +210742,2011-02-10 09:00:00,BMFBOVESPA:IBOV,64624.801 +210743,2011-02-11 09:00:00,BMFBOVESPA:IBOV,65756.367 +210744,2011-02-14 09:00:00,BMFBOVESPA:IBOV,66563.688 +210745,2011-02-15 09:00:00,BMFBOVESPA:IBOV,66344.68 +210746,2011-02-16 09:00:00,BMFBOVESPA:IBOV,67629.0 +210747,2011-02-17 09:00:00,BMFBOVESPA:IBOV,67684.992 +210748,2011-02-18 09:00:00,BMFBOVESPA:IBOV,68073.656 +210749,2011-02-21 10:00:00,BMFBOVESPA:IBOV,67359.141 +210750,2011-02-22 10:00:00,BMFBOVESPA:IBOV,66596.227 +210751,2011-02-23 10:00:00,BMFBOVESPA:IBOV,67058.5 +210752,2011-02-24 10:00:00,BMFBOVESPA:IBOV,66962.109 +210753,2011-02-25 10:00:00,BMFBOVESPA:IBOV,66949.68 +210754,2011-02-28 10:00:00,BMFBOVESPA:IBOV,67367.477 +210755,2011-03-01 10:00:00,BMFBOVESPA:IBOV,66246.422 +210756,2011-03-02 10:00:00,BMFBOVESPA:IBOV,67281.508 +210757,2011-03-03 10:00:00,BMFBOVESPA:IBOV,68145.531 +210758,2011-03-04 10:00:00,BMFBOVESPA:IBOV,68029.031 +210759,2011-03-09 10:00:00,BMFBOVESPA:IBOV,67253.82 +210760,2011-03-10 10:00:00,BMFBOVESPA:IBOV,66044.672 +210761,2011-03-11 10:00:00,BMFBOVESPA:IBOV,66683.602 +210762,2011-03-14 10:00:00,BMFBOVESPA:IBOV,67169.25 +210763,2011-03-15 10:00:00,BMFBOVESPA:IBOV,67005.219 +210764,2011-03-16 10:00:00,BMFBOVESPA:IBOV,66002.57 +210765,2011-03-17 10:00:00,BMFBOVESPA:IBOV,66215.93 +210766,2011-03-18 10:00:00,BMFBOVESPA:IBOV,66879.891 +210767,2011-03-21 10:00:00,BMFBOVESPA:IBOV,66689.609 +210768,2011-03-22 10:00:00,BMFBOVESPA:IBOV,67578.328 +210769,2011-03-23 10:00:00,BMFBOVESPA:IBOV,67795.508 +210770,2011-03-24 10:00:00,BMFBOVESPA:IBOV,67532.969 +210771,2011-03-25 10:00:00,BMFBOVESPA:IBOV,67765.938 +210772,2011-03-28 10:00:00,BMFBOVESPA:IBOV,67192.82 +210773,2011-03-29 10:00:00,BMFBOVESPA:IBOV,67418.758 +210774,2011-03-30 10:00:00,BMFBOVESPA:IBOV,67997.063 +210775,2011-03-31 10:00:00,BMFBOVESPA:IBOV,68586.703 +210776,2011-04-01 10:00:00,BMFBOVESPA:IBOV,69268.289 +210777,2011-04-04 10:00:00,BMFBOVESPA:IBOV,69703.797 +210778,2011-04-05 10:00:00,BMFBOVESPA:IBOV,69837.523 +210779,2011-04-06 10:00:00,BMFBOVESPA:IBOV,69036.906 +210780,2011-04-07 10:00:00,BMFBOVESPA:IBOV,69176.117 +210781,2011-04-08 10:00:00,BMFBOVESPA:IBOV,68718.008 +210782,2011-04-11 10:00:00,BMFBOVESPA:IBOV,68164.359 +210783,2011-04-12 10:00:00,BMFBOVESPA:IBOV,66896.227 +210784,2011-04-13 10:00:00,BMFBOVESPA:IBOV,66486.492 +210785,2011-04-14 10:00:00,BMFBOVESPA:IBOV,66278.891 +210786,2011-04-15 10:00:00,BMFBOVESPA:IBOV,66684.211 +210787,2011-04-18 10:00:00,BMFBOVESPA:IBOV,65415.488 +210788,2011-04-19 10:00:00,BMFBOVESPA:IBOV,66158.094 +210789,2011-04-20 10:00:00,BMFBOVESPA:IBOV,67058.023 +210790,2011-04-25 10:00:00,BMFBOVESPA:IBOV,66972.367 +210791,2011-04-26 10:00:00,BMFBOVESPA:IBOV,67144.258 +210792,2011-04-27 10:00:00,BMFBOVESPA:IBOV,66264.469 +210793,2011-04-28 10:00:00,BMFBOVESPA:IBOV,65673.211 +210794,2011-04-29 10:00:00,BMFBOVESPA:IBOV,66132.859 +210795,2011-05-02 10:00:00,BMFBOVESPA:IBOV,65462.75 +210796,2011-05-03 10:00:00,BMFBOVESPA:IBOV,64318.18 +210797,2011-05-04 10:00:00,BMFBOVESPA:IBOV,63615.5 +210798,2011-05-05 10:00:00,BMFBOVESPA:IBOV,63407.012 +210799,2011-05-06 10:00:00,BMFBOVESPA:IBOV,64417.34 +210800,2011-05-09 10:00:00,BMFBOVESPA:IBOV,64621.969 +210801,2011-05-10 10:00:00,BMFBOVESPA:IBOV,64876.879 +210802,2011-05-11 10:00:00,BMFBOVESPA:IBOV,63775.82 +210803,2011-05-12 10:00:00,BMFBOVESPA:IBOV,64003.16 +210804,2011-05-13 10:00:00,BMFBOVESPA:IBOV,63235.301 +210805,2011-05-16 10:00:00,BMFBOVESPA:IBOV,62829.68 +210806,2011-05-17 10:00:00,BMFBOVESPA:IBOV,63673.34 +210807,2011-05-18 10:00:00,BMFBOVESPA:IBOV,62840.609 +210808,2011-05-19 10:00:00,BMFBOVESPA:IBOV,62367.359 +210809,2011-05-20 10:00:00,BMFBOVESPA:IBOV,62596.52 +210810,2011-05-23 10:00:00,BMFBOVESPA:IBOV,62345.18 +210811,2011-05-24 10:00:00,BMFBOVESPA:IBOV,63336.75 +210812,2011-05-25 10:00:00,BMFBOVESPA:IBOV,63388.441 +210813,2011-05-26 10:00:00,BMFBOVESPA:IBOV,64098.57 +210814,2011-05-27 10:00:00,BMFBOVESPA:IBOV,64294.961 +210815,2011-05-30 10:00:00,BMFBOVESPA:IBOV,63953.93 +210816,2011-05-31 10:00:00,BMFBOVESPA:IBOV,64620.078 +210817,2011-06-01 10:00:00,BMFBOVESPA:IBOV,63411.48 +210818,2011-06-02 10:00:00,BMFBOVESPA:IBOV,64218.078 +210819,2011-06-03 10:00:00,BMFBOVESPA:IBOV,64340.5 +210820,2011-06-06 10:00:00,BMFBOVESPA:IBOV,63067.73 +210821,2011-06-07 10:00:00,BMFBOVESPA:IBOV,63217.852 +210822,2011-06-08 10:00:00,BMFBOVESPA:IBOV,63032.969 +210823,2011-06-09 10:00:00,BMFBOVESPA:IBOV,63468.82 +210824,2011-06-10 10:00:00,BMFBOVESPA:IBOV,62697.16 +210825,2011-06-13 10:00:00,BMFBOVESPA:IBOV,62022.922 +210826,2011-06-14 10:00:00,BMFBOVESPA:IBOV,62204.828 +210827,2011-06-15 10:00:00,BMFBOVESPA:IBOV,61603.738 +210828,2011-06-16 10:00:00,BMFBOVESPA:IBOV,60880.621 +210829,2011-06-17 10:00:00,BMFBOVESPA:IBOV,61059.98 +210830,2011-06-20 10:00:00,BMFBOVESPA:IBOV,61168.238 +210831,2011-06-21 10:00:00,BMFBOVESPA:IBOV,61423.609 +210832,2011-06-22 10:00:00,BMFBOVESPA:IBOV,61194.09 +210833,2011-06-24 10:00:00,BMFBOVESPA:IBOV,61016.719 +210834,2011-06-27 10:00:00,BMFBOVESPA:IBOV,61216.98 +210835,2011-06-28 10:00:00,BMFBOVESPA:IBOV,62303.371 +210836,2011-06-29 10:00:00,BMFBOVESPA:IBOV,62333.969 +210837,2011-06-30 10:00:00,BMFBOVESPA:IBOV,62403.641 +210838,2011-07-01 10:00:00,BMFBOVESPA:IBOV,63394.34 +210839,2011-07-04 10:00:00,BMFBOVESPA:IBOV,63891.309 +210840,2011-07-05 10:00:00,BMFBOVESPA:IBOV,63038.809 +210841,2011-07-06 10:00:00,BMFBOVESPA:IBOV,62565.461 +210842,2011-07-07 10:00:00,BMFBOVESPA:IBOV,62207.328 +210843,2011-07-08 10:00:00,BMFBOVESPA:IBOV,61513.238 +210844,2011-07-11 10:00:00,BMFBOVESPA:IBOV,60223.629 +210845,2011-07-12 10:00:00,BMFBOVESPA:IBOV,59704.75 +210846,2011-07-13 10:00:00,BMFBOVESPA:IBOV,60669.891 +210847,2011-07-14 10:00:00,BMFBOVESPA:IBOV,59679.352 +210848,2011-07-15 10:00:00,BMFBOVESPA:IBOV,59478.012 +210849,2011-07-18 10:00:00,BMFBOVESPA:IBOV,58837.609 +210850,2011-07-19 10:00:00,BMFBOVESPA:IBOV,59082.129 +210851,2011-07-20 10:00:00,BMFBOVESPA:IBOV,59119.711 +210852,2011-07-21 10:00:00,BMFBOVESPA:IBOV,60262.949 +210853,2011-07-22 10:00:00,BMFBOVESPA:IBOV,60270.469 +210854,2011-07-25 10:00:00,BMFBOVESPA:IBOV,59970.539 +210855,2011-07-26 10:00:00,BMFBOVESPA:IBOV,59339.898 +210856,2011-07-27 10:00:00,BMFBOVESPA:IBOV,58288.461 +210857,2011-07-28 10:00:00,BMFBOVESPA:IBOV,58708.25 +210858,2011-07-29 10:00:00,BMFBOVESPA:IBOV,58823.449 +210859,2011-08-01 10:00:00,BMFBOVESPA:IBOV,58535.738 +210860,2011-08-02 10:00:00,BMFBOVESPA:IBOV,57310.781 +210861,2011-08-03 10:00:00,BMFBOVESPA:IBOV,56017.219 +210862,2011-08-04 10:00:00,BMFBOVESPA:IBOV,52811.359 +210863,2011-08-05 10:00:00,BMFBOVESPA:IBOV,52949.219 +210864,2011-08-08 10:00:00,BMFBOVESPA:IBOV,48668.289 +210865,2011-08-09 10:00:00,BMFBOVESPA:IBOV,51150.898 +210866,2011-08-10 10:00:00,BMFBOVESPA:IBOV,51395.289 +210867,2011-08-11 10:00:00,BMFBOVESPA:IBOV,53343.109 +210868,2011-08-12 10:00:00,BMFBOVESPA:IBOV,53473.352 +210869,2011-08-15 10:00:00,BMFBOVESPA:IBOV,54651.828 +210870,2011-08-16 10:00:00,BMFBOVESPA:IBOV,54323.609 +210871,2011-08-17 10:00:00,BMFBOVESPA:IBOV,55073.02 +210872,2011-08-18 10:00:00,BMFBOVESPA:IBOV,53134.102 +210873,2011-08-19 10:00:00,BMFBOVESPA:IBOV,52447.629 +210874,2011-08-22 10:00:00,BMFBOVESPA:IBOV,52440.23 +210875,2011-08-23 10:00:00,BMFBOVESPA:IBOV,53786.629 +210876,2011-08-24 10:00:00,BMFBOVESPA:IBOV,53795.699 +210877,2011-08-25 10:00:00,BMFBOVESPA:IBOV,52953.301 +210878,2011-08-26 10:00:00,BMFBOVESPA:IBOV,53350.789 +210879,2011-08-29 10:00:00,BMFBOVESPA:IBOV,54860.73 +210880,2011-08-30 10:00:00,BMFBOVESPA:IBOV,55385.031 +210881,2011-08-31 10:00:00,BMFBOVESPA:IBOV,56495.121 +210882,2011-09-01 10:00:00,BMFBOVESPA:IBOV,58118.199 +210883,2011-09-02 10:00:00,BMFBOVESPA:IBOV,56531.621 +210884,2011-09-05 10:00:00,BMFBOVESPA:IBOV,54998.41 +210885,2011-09-06 10:00:00,BMFBOVESPA:IBOV,56607.301 +210886,2011-09-08 10:00:00,BMFBOVESPA:IBOV,57623.629 +210887,2011-09-09 10:00:00,BMFBOVESPA:IBOV,55778.391 +210888,2011-09-12 10:00:00,BMFBOVESPA:IBOV,55685.469 +210889,2011-09-13 10:00:00,BMFBOVESPA:IBOV,55543.969 +210890,2011-09-14 10:00:00,BMFBOVESPA:IBOV,56286.039 +210891,2011-09-15 10:00:00,BMFBOVESPA:IBOV,56381.461 +210892,2011-09-16 10:00:00,BMFBOVESPA:IBOV,57210.109 +210893,2011-09-19 10:00:00,BMFBOVESPA:IBOV,57102.781 +210894,2011-09-20 10:00:00,BMFBOVESPA:IBOV,56378.629 +210895,2011-09-21 10:00:00,BMFBOVESPA:IBOV,55981.898 +210896,2011-09-22 10:00:00,BMFBOVESPA:IBOV,53280.281 +210897,2011-09-23 10:00:00,BMFBOVESPA:IBOV,53230.359 +210898,2011-09-26 10:00:00,BMFBOVESPA:IBOV,53747.52 +210899,2011-09-27 10:00:00,BMFBOVESPA:IBOV,53920.359 +210900,2011-09-28 10:00:00,BMFBOVESPA:IBOV,53270.359 +210901,2011-09-29 10:00:00,BMFBOVESPA:IBOV,53384.672 +210902,2011-09-30 10:00:00,BMFBOVESPA:IBOV,52324.422 +210903,2011-10-03 10:00:00,BMFBOVESPA:IBOV,50791.531 +210904,2011-10-04 10:00:00,BMFBOVESPA:IBOV,50686.34 +210905,2011-10-05 10:00:00,BMFBOVESPA:IBOV,51013.852 +210906,2011-10-06 10:00:00,BMFBOVESPA:IBOV,52290.371 +210907,2011-10-07 10:00:00,BMFBOVESPA:IBOV,51243.621 +210908,2011-10-10 10:00:00,BMFBOVESPA:IBOV,53273.109 +210909,2011-10-11 10:00:00,BMFBOVESPA:IBOV,53838.469 +210910,2011-10-13 10:00:00,BMFBOVESPA:IBOV,54601.07 +210911,2011-10-14 10:00:00,BMFBOVESPA:IBOV,55030.449 +210912,2011-10-17 09:00:00,BMFBOVESPA:IBOV,53911.328 +210913,2011-10-18 09:00:00,BMFBOVESPA:IBOV,55031.93 +210914,2011-10-19 09:00:00,BMFBOVESPA:IBOV,54966.129 +210915,2011-10-20 09:00:00,BMFBOVESPA:IBOV,54009.98 +210916,2011-10-21 09:00:00,BMFBOVESPA:IBOV,55255.23 +210917,2011-10-24 09:00:00,BMFBOVESPA:IBOV,56891.969 +210918,2011-10-25 09:00:00,BMFBOVESPA:IBOV,56285.988 +210919,2011-10-26 09:00:00,BMFBOVESPA:IBOV,57143.789 +210920,2011-10-27 09:00:00,BMFBOVESPA:IBOV,59270.129 +210921,2011-10-28 09:00:00,BMFBOVESPA:IBOV,59513.129 +210922,2011-10-31 09:00:00,BMFBOVESPA:IBOV,58338.391 +210923,2011-11-01 09:00:00,BMFBOVESPA:IBOV,57322.75 +210924,2011-11-03 09:00:00,BMFBOVESPA:IBOV,58196.301 +210925,2011-11-04 09:00:00,BMFBOVESPA:IBOV,58669.922 +210926,2011-11-07 09:00:00,BMFBOVESPA:IBOV,59198.77 +210927,2011-11-08 09:00:00,BMFBOVESPA:IBOV,59026.129 +210928,2011-11-09 09:00:00,BMFBOVESPA:IBOV,57549.738 +210929,2011-11-10 09:00:00,BMFBOVESPA:IBOV,57321.809 +210930,2011-11-11 09:00:00,BMFBOVESPA:IBOV,58546.969 +210931,2011-11-14 09:00:00,BMFBOVESPA:IBOV,58258.23 +210932,2011-11-16 09:00:00,BMFBOVESPA:IBOV,58559.988 +210933,2011-11-17 09:00:00,BMFBOVESPA:IBOV,56988.898 +210934,2011-11-18 09:00:00,BMFBOVESPA:IBOV,56731.34 +210935,2011-11-21 09:00:00,BMFBOVESPA:IBOV,56284.59 +210936,2011-11-22 09:00:00,BMFBOVESPA:IBOV,55878.441 +210937,2011-11-23 09:00:00,BMFBOVESPA:IBOV,54972.078 +210938,2011-11-24 09:00:00,BMFBOVESPA:IBOV,55279.879 +210939,2011-11-25 09:00:00,BMFBOVESPA:IBOV,54894.488 +210940,2011-11-28 09:00:00,BMFBOVESPA:IBOV,56017.352 +210941,2011-11-29 09:00:00,BMFBOVESPA:IBOV,55299.762 +210942,2011-11-30 09:00:00,BMFBOVESPA:IBOV,56874.98 +210943,2011-12-01 09:00:00,BMFBOVESPA:IBOV,58143.422 +210944,2011-12-02 09:00:00,BMFBOVESPA:IBOV,57885.852 +210945,2011-12-05 09:00:00,BMFBOVESPA:IBOV,58910.48 +210946,2011-12-06 09:00:00,BMFBOVESPA:IBOV,59536.16 +210947,2011-12-07 09:00:00,BMFBOVESPA:IBOV,58662.828 +210948,2011-12-08 09:00:00,BMFBOVESPA:IBOV,57455.02 +210949,2011-12-09 09:00:00,BMFBOVESPA:IBOV,58236.461 +210950,2011-12-12 09:00:00,BMFBOVESPA:IBOV,57346.859 +210951,2011-12-13 09:00:00,BMFBOVESPA:IBOV,57494.852 +210952,2011-12-14 09:00:00,BMFBOVESPA:IBOV,56646.871 +210953,2011-12-15 09:00:00,BMFBOVESPA:IBOV,56331.148 +210954,2011-12-16 09:00:00,BMFBOVESPA:IBOV,56096.93 +210955,2011-12-19 09:00:00,BMFBOVESPA:IBOV,55298.328 +210956,2011-12-20 09:00:00,BMFBOVESPA:IBOV,56864.852 +210957,2011-12-21 09:00:00,BMFBOVESPA:IBOV,56653.371 +210958,2011-12-22 09:00:00,BMFBOVESPA:IBOV,57347.871 +210959,2011-12-23 09:00:00,BMFBOVESPA:IBOV,57701.07 +210960,2011-12-26 09:00:00,BMFBOVESPA:IBOV,57669.48 +210961,2011-12-27 09:00:00,BMFBOVESPA:IBOV,58005.199 +210962,2011-12-28 09:00:00,BMFBOVESPA:IBOV,56533.762 +210963,2011-12-29 09:00:00,BMFBOVESPA:IBOV,56754.078 +210964,2012-01-02 09:00:00,BMFBOVESPA:IBOV,57829.27 +210965,2012-01-03 09:00:00,BMFBOVESPA:IBOV,59264.871 +210966,2012-01-04 09:00:00,BMFBOVESPA:IBOV,59364.949 +210967,2012-01-05 09:00:00,BMFBOVESPA:IBOV,58546.078 +210968,2012-01-06 09:00:00,BMFBOVESPA:IBOV,58600.371 +210969,2012-01-09 09:00:00,BMFBOVESPA:IBOV,59082.879 +210970,2012-01-10 09:00:00,BMFBOVESPA:IBOV,59805.961 +210971,2012-01-11 09:00:00,BMFBOVESPA:IBOV,59962.398 +210972,2012-01-12 09:00:00,BMFBOVESPA:IBOV,59920.781 +210973,2012-01-13 09:00:00,BMFBOVESPA:IBOV,59146.578 +210974,2012-01-16 09:00:00,BMFBOVESPA:IBOV,59956.461 +210975,2012-01-17 09:00:00,BMFBOVESPA:IBOV,60645.898 +210976,2012-01-18 09:00:00,BMFBOVESPA:IBOV,61722.859 +210977,2012-01-19 09:00:00,BMFBOVESPA:IBOV,61926.691 +210978,2012-01-20 09:00:00,BMFBOVESPA:IBOV,62312.129 +210979,2012-01-23 09:00:00,BMFBOVESPA:IBOV,62386.238 +210980,2012-01-24 09:00:00,BMFBOVESPA:IBOV,62486.219 +210981,2012-01-26 09:00:00,BMFBOVESPA:IBOV,62953.059 +210982,2012-01-27 09:00:00,BMFBOVESPA:IBOV,62904.199 +210983,2012-01-30 09:00:00,BMFBOVESPA:IBOV,62770.012 +210984,2012-01-31 09:00:00,BMFBOVESPA:IBOV,63072.309 +210985,2012-02-01 09:00:00,BMFBOVESPA:IBOV,64567.18 +210986,2012-02-02 09:00:00,BMFBOVESPA:IBOV,64593.102 +210987,2012-02-03 09:00:00,BMFBOVESPA:IBOV,65217.371 +210988,2012-02-06 09:00:00,BMFBOVESPA:IBOV,65223.719 +210989,2012-02-07 09:00:00,BMFBOVESPA:IBOV,65917.023 +210990,2012-02-08 09:00:00,BMFBOVESPA:IBOV,65831.156 +210991,2012-02-09 09:00:00,BMFBOVESPA:IBOV,65530.488 +210992,2012-02-10 09:00:00,BMFBOVESPA:IBOV,63997.859 +210993,2012-02-13 09:00:00,BMFBOVESPA:IBOV,65691.531 +210994,2012-02-14 09:00:00,BMFBOVESPA:IBOV,65038.531 +210995,2012-02-15 09:00:00,BMFBOVESPA:IBOV,65368.488 +210996,2012-02-16 09:00:00,BMFBOVESPA:IBOV,66141.703 +210997,2012-02-17 09:00:00,BMFBOVESPA:IBOV,66203.5 +210998,2012-02-22 09:00:00,BMFBOVESPA:IBOV,66092.773 +210999,2012-02-23 09:00:00,BMFBOVESPA:IBOV,65819.617 +211000,2012-02-24 09:00:00,BMFBOVESPA:IBOV,65942.727 +211001,2012-02-27 10:00:00,BMFBOVESPA:IBOV,65241.488 +211002,2012-02-28 10:00:00,BMFBOVESPA:IBOV,65958.781 +211003,2012-02-29 10:00:00,BMFBOVESPA:IBOV,65811.727 +211004,2012-03-01 10:00:00,BMFBOVESPA:IBOV,66809.797 +211005,2012-03-02 10:00:00,BMFBOVESPA:IBOV,67782.453 +211006,2012-03-05 10:00:00,BMFBOVESPA:IBOV,66964.031 +211007,2012-03-06 10:00:00,BMFBOVESPA:IBOV,65113.078 +211008,2012-03-07 10:00:00,BMFBOVESPA:IBOV,66016.758 +211009,2012-03-08 10:00:00,BMFBOVESPA:IBOV,66900.82 +211010,2012-03-09 10:00:00,BMFBOVESPA:IBOV,66706.047 +211011,2012-03-12 10:00:00,BMFBOVESPA:IBOV,66384.758 +211012,2012-03-13 10:00:00,BMFBOVESPA:IBOV,68394.328 +211013,2012-03-14 10:00:00,BMFBOVESPA:IBOV,68257.219 +211014,2012-03-15 10:00:00,BMFBOVESPA:IBOV,67749.492 +211015,2012-03-16 10:00:00,BMFBOVESPA:IBOV,67684.133 +211016,2012-03-19 10:00:00,BMFBOVESPA:IBOV,67730.313 +211017,2012-03-20 10:00:00,BMFBOVESPA:IBOV,67295.563 +211018,2012-03-21 10:00:00,BMFBOVESPA:IBOV,66860.047 +211019,2012-03-22 10:00:00,BMFBOVESPA:IBOV,65828.188 +211020,2012-03-23 10:00:00,BMFBOVESPA:IBOV,65812.953 +211021,2012-03-26 10:00:00,BMFBOVESPA:IBOV,66684.594 +211022,2012-03-27 10:00:00,BMFBOVESPA:IBOV,66037.352 +211023,2012-03-28 10:00:00,BMFBOVESPA:IBOV,65079.34 +211024,2012-03-29 10:00:00,BMFBOVESPA:IBOV,64871.988 +211025,2012-03-30 10:00:00,BMFBOVESPA:IBOV,64510.969 +211026,2012-04-02 10:00:00,BMFBOVESPA:IBOV,65216.25 +211027,2012-04-03 10:00:00,BMFBOVESPA:IBOV,64284.262 +211028,2012-04-04 10:00:00,BMFBOVESPA:IBOV,63528.648 +211029,2012-04-05 10:00:00,BMFBOVESPA:IBOV,63691.18 +211030,2012-04-09 10:00:00,BMFBOVESPA:IBOV,62923.211 +211031,2012-04-10 10:00:00,BMFBOVESPA:IBOV,61738.281 +211032,2012-04-11 10:00:00,BMFBOVESPA:IBOV,61293.141 +211033,2012-04-12 10:00:00,BMFBOVESPA:IBOV,63058.0 +211034,2012-04-13 10:00:00,BMFBOVESPA:IBOV,61887.281 +211035,2012-04-16 10:00:00,BMFBOVESPA:IBOV,61954.551 +211036,2012-04-17 10:00:00,BMFBOVESPA:IBOV,62698.871 +211037,2012-04-18 10:00:00,BMFBOVESPA:IBOV,63010.48 +211038,2012-04-19 10:00:00,BMFBOVESPA:IBOV,62618.41 +211039,2012-04-20 10:00:00,BMFBOVESPA:IBOV,62494.078 +211040,2012-04-23 10:00:00,BMFBOVESPA:IBOV,61539.379 +211041,2012-04-24 10:00:00,BMFBOVESPA:IBOV,61971.141 +211042,2012-04-25 10:00:00,BMFBOVESPA:IBOV,61750.379 +211043,2012-04-26 10:00:00,BMFBOVESPA:IBOV,62198.059 +211044,2012-04-27 10:00:00,BMFBOVESPA:IBOV,61691.211 +211045,2012-04-30 10:00:00,BMFBOVESPA:IBOV,61820.262 +211046,2012-05-02 10:00:00,BMFBOVESPA:IBOV,62423.559 +211047,2012-05-03 10:00:00,BMFBOVESPA:IBOV,62104.148 +211048,2012-05-04 10:00:00,BMFBOVESPA:IBOV,60820.93 +211049,2012-05-07 10:00:00,BMFBOVESPA:IBOV,61220.43 +211050,2012-05-08 10:00:00,BMFBOVESPA:IBOV,60365.48 +211051,2012-05-09 10:00:00,BMFBOVESPA:IBOV,59786.121 +211052,2012-05-10 10:00:00,BMFBOVESPA:IBOV,59702.051 +211053,2012-05-11 10:00:00,BMFBOVESPA:IBOV,59445.211 +211054,2012-05-14 10:00:00,BMFBOVESPA:IBOV,57539.609 +211055,2012-05-15 10:00:00,BMFBOVESPA:IBOV,56237.969 +211056,2012-05-16 10:00:00,BMFBOVESPA:IBOV,55887.57 +211057,2012-05-17 10:00:00,BMFBOVESPA:IBOV,54038.199 +211058,2012-05-18 10:00:00,BMFBOVESPA:IBOV,54513.16 +211059,2012-05-21 10:00:00,BMFBOVESPA:IBOV,56590.238 +211060,2012-05-22 10:00:00,BMFBOVESPA:IBOV,55038.75 +211061,2012-05-23 10:00:00,BMFBOVESPA:IBOV,54619.48 +211062,2012-05-24 10:00:00,BMFBOVESPA:IBOV,54063.0 +211063,2012-05-25 10:00:00,BMFBOVESPA:IBOV,54463.16 +211064,2012-05-28 10:00:00,BMFBOVESPA:IBOV,55212.691 +211065,2012-05-29 10:00:00,BMFBOVESPA:IBOV,54633.059 +211066,2012-05-30 10:00:00,BMFBOVESPA:IBOV,53797.91 +211067,2012-05-31 10:00:00,BMFBOVESPA:IBOV,54490.41 +211068,2012-06-01 10:00:00,BMFBOVESPA:IBOV,53402.898 +211069,2012-06-04 10:00:00,BMFBOVESPA:IBOV,53416.75 +211070,2012-06-05 10:00:00,BMFBOVESPA:IBOV,52481.441 +211071,2012-06-06 10:00:00,BMFBOVESPA:IBOV,54156.039 +211072,2012-06-08 10:00:00,BMFBOVESPA:IBOV,54429.852 +211073,2012-06-11 10:00:00,BMFBOVESPA:IBOV,54001.449 +211074,2012-06-12 10:00:00,BMFBOVESPA:IBOV,55049.031 +211075,2012-06-13 10:00:00,BMFBOVESPA:IBOV,55650.512 +211076,2012-06-14 10:00:00,BMFBOVESPA:IBOV,55351.672 +211077,2012-06-15 10:00:00,BMFBOVESPA:IBOV,56104.691 +211078,2012-06-18 10:00:00,BMFBOVESPA:IBOV,56195.211 +211079,2012-06-19 10:00:00,BMFBOVESPA:IBOV,57195.488 +211080,2012-06-20 10:00:00,BMFBOVESPA:IBOV,57166.551 +211081,2012-06-21 10:00:00,BMFBOVESPA:IBOV,55505.172 +211082,2012-06-22 10:00:00,BMFBOVESPA:IBOV,55439.5 +211083,2012-06-25 10:00:00,BMFBOVESPA:IBOV,53811.852 +211084,2012-06-26 10:00:00,BMFBOVESPA:IBOV,53836.57 +211085,2012-06-27 10:00:00,BMFBOVESPA:IBOV,53108.93 +211086,2012-06-28 10:00:00,BMFBOVESPA:IBOV,52652.25 +211087,2012-06-29 10:00:00,BMFBOVESPA:IBOV,54354.629 +211088,2012-07-02 10:00:00,BMFBOVESPA:IBOV,54692.789 +211089,2012-07-03 10:00:00,BMFBOVESPA:IBOV,55780.32 +211090,2012-07-04 10:00:00,BMFBOVESPA:IBOV,56076.82 +211091,2012-07-05 10:00:00,BMFBOVESPA:IBOV,56379.059 +211092,2012-07-06 10:00:00,BMFBOVESPA:IBOV,55394.051 +211093,2012-07-10 10:00:00,BMFBOVESPA:IBOV,53705.82 +211094,2012-07-11 10:00:00,BMFBOVESPA:IBOV,53569.141 +211095,2012-07-12 10:00:00,BMFBOVESPA:IBOV,53420.871 +211096,2012-07-13 10:00:00,BMFBOVESPA:IBOV,54330.512 +211097,2012-07-16 10:00:00,BMFBOVESPA:IBOV,53401.801 +211098,2012-07-17 10:00:00,BMFBOVESPA:IBOV,53909.469 +211099,2012-07-18 10:00:00,BMFBOVESPA:IBOV,54583.129 +211100,2012-07-19 10:00:00,BMFBOVESPA:IBOV,55346.648 +211101,2012-07-20 10:00:00,BMFBOVESPA:IBOV,54194.789 +211102,2012-07-23 10:00:00,BMFBOVESPA:IBOV,53033.961 +211103,2012-07-24 10:00:00,BMFBOVESPA:IBOV,52638.629 +211104,2012-07-25 10:00:00,BMFBOVESPA:IBOV,52607.539 +211105,2012-07-26 10:00:00,BMFBOVESPA:IBOV,54002.719 +211106,2012-07-27 10:00:00,BMFBOVESPA:IBOV,56553.121 +211107,2012-07-30 10:00:00,BMFBOVESPA:IBOV,57240.922 +211108,2012-07-31 10:00:00,BMFBOVESPA:IBOV,56097.051 +211109,2012-08-01 10:00:00,BMFBOVESPA:IBOV,56291.93 +211110,2012-08-02 10:00:00,BMFBOVESPA:IBOV,55520.398 +211111,2012-08-03 10:00:00,BMFBOVESPA:IBOV,57255.219 +211112,2012-08-06 10:00:00,BMFBOVESPA:IBOV,58344.609 +211113,2012-08-07 10:00:00,BMFBOVESPA:IBOV,57725.66 +211114,2012-08-08 10:00:00,BMFBOVESPA:IBOV,58950.98 +211115,2012-08-09 10:00:00,BMFBOVESPA:IBOV,58797.129 +211116,2012-08-10 10:00:00,BMFBOVESPA:IBOV,59280.93 +211117,2012-08-13 10:00:00,BMFBOVESPA:IBOV,59122.738 +211118,2012-08-14 10:00:00,BMFBOVESPA:IBOV,58082.922 +211119,2012-08-15 10:00:00,BMFBOVESPA:IBOV,58189.281 +211120,2012-08-16 10:00:00,BMFBOVESPA:IBOV,59445.789 +211121,2012-08-17 10:00:00,BMFBOVESPA:IBOV,59082.371 +211122,2012-08-20 10:00:00,BMFBOVESPA:IBOV,59283.09 +211123,2012-08-21 10:00:00,BMFBOVESPA:IBOV,58917.73 +211124,2012-08-22 10:00:00,BMFBOVESPA:IBOV,59380.762 +211125,2012-08-23 10:00:00,BMFBOVESPA:IBOV,58511.551 +211126,2012-08-24 10:00:00,BMFBOVESPA:IBOV,58425.762 +211127,2012-08-27 10:00:00,BMFBOVESPA:IBOV,58111.461 +211128,2012-08-28 10:00:00,BMFBOVESPA:IBOV,58406.398 +211129,2012-08-29 10:00:00,BMFBOVESPA:IBOV,57369.191 +211130,2012-08-30 10:00:00,BMFBOVESPA:IBOV,57256.43 +211131,2012-08-31 10:00:00,BMFBOVESPA:IBOV,57061.449 +211132,2012-09-03 10:00:00,BMFBOVESPA:IBOV,57281.449 +211133,2012-09-04 10:00:00,BMFBOVESPA:IBOV,56233.898 +211134,2012-09-05 10:00:00,BMFBOVESPA:IBOV,56863.91 +211135,2012-09-06 10:00:00,BMFBOVESPA:IBOV,58321.238 +211136,2012-09-10 10:00:00,BMFBOVESPA:IBOV,58404.102 +211137,2012-09-11 10:00:00,BMFBOVESPA:IBOV,59422.551 +211138,2012-09-12 10:00:00,BMFBOVESPA:IBOV,59921.801 +211139,2012-09-13 10:00:00,BMFBOVESPA:IBOV,61958.121 +211140,2012-09-14 10:00:00,BMFBOVESPA:IBOV,62105.469 +211141,2012-09-17 10:00:00,BMFBOVESPA:IBOV,61805.98 +211142,2012-09-18 10:00:00,BMFBOVESPA:IBOV,61804.328 +211143,2012-09-19 10:00:00,BMFBOVESPA:IBOV,61651.828 +211144,2012-09-20 10:00:00,BMFBOVESPA:IBOV,61687.969 +211145,2012-09-21 10:00:00,BMFBOVESPA:IBOV,61320.07 +211146,2012-09-24 10:00:00,BMFBOVESPA:IBOV,61909.988 +211147,2012-09-25 10:00:00,BMFBOVESPA:IBOV,60501.102 +211148,2012-09-26 10:00:00,BMFBOVESPA:IBOV,60478.051 +211149,2012-09-27 10:00:00,BMFBOVESPA:IBOV,60239.789 +211150,2012-09-28 10:00:00,BMFBOVESPA:IBOV,59175.859 +211151,2012-10-01 10:00:00,BMFBOVESPA:IBOV,59570.801 +211152,2012-10-02 10:00:00,BMFBOVESPA:IBOV,59222.078 +211153,2012-10-03 10:00:00,BMFBOVESPA:IBOV,58627.328 +211154,2012-10-04 10:00:00,BMFBOVESPA:IBOV,58458.0 +211155,2012-10-05 10:00:00,BMFBOVESPA:IBOV,58571.59 +211156,2012-10-08 10:00:00,BMFBOVESPA:IBOV,59317.148 +211157,2012-10-09 10:00:00,BMFBOVESPA:IBOV,58939.461 +211158,2012-10-10 10:00:00,BMFBOVESPA:IBOV,58456.281 +211159,2012-10-11 10:00:00,BMFBOVESPA:IBOV,59161.719 +211160,2012-10-15 10:00:00,BMFBOVESPA:IBOV,59601.711 +211161,2012-10-16 10:00:00,BMFBOVESPA:IBOV,59743.871 +211162,2012-10-17 10:00:00,BMFBOVESPA:IBOV,60087.289 +211163,2012-10-18 10:00:00,BMFBOVESPA:IBOV,59733.898 +211164,2012-10-19 10:00:00,BMFBOVESPA:IBOV,58922.039 +211165,2012-10-22 09:00:00,BMFBOVESPA:IBOV,58700.301 +211166,2012-10-23 09:00:00,BMFBOVESPA:IBOV,57690.238 +211167,2012-10-24 09:00:00,BMFBOVESPA:IBOV,57160.738 +211168,2012-10-25 09:00:00,BMFBOVESPA:IBOV,57836.781 +211169,2012-10-26 09:00:00,BMFBOVESPA:IBOV,57276.809 +211170,2012-10-29 09:00:00,BMFBOVESPA:IBOV,57176.578 +211171,2012-10-30 09:00:00,BMFBOVESPA:IBOV,57683.762 +211172,2012-10-31 09:00:00,BMFBOVESPA:IBOV,57068.18 +211173,2012-11-01 09:00:00,BMFBOVESPA:IBOV,58382.68 +211174,2012-11-05 09:00:00,BMFBOVESPA:IBOV,58209.762 +211175,2012-11-06 09:00:00,BMFBOVESPA:IBOV,59458.59 +211176,2012-11-07 09:00:00,BMFBOVESPA:IBOV,58517.352 +211177,2012-11-08 09:00:00,BMFBOVESPA:IBOV,57524.449 +211178,2012-11-09 09:00:00,BMFBOVESPA:IBOV,57357.711 +211179,2012-11-12 09:00:00,BMFBOVESPA:IBOV,57064.309 +211180,2012-11-13 09:00:00,BMFBOVESPA:IBOV,57486.07 +211181,2012-11-14 09:00:00,BMFBOVESPA:IBOV,56279.359 +211182,2012-11-16 09:00:00,BMFBOVESPA:IBOV,55402.328 +211183,2012-11-19 09:00:00,BMFBOVESPA:IBOV,56450.859 +211184,2012-11-21 09:00:00,BMFBOVESPA:IBOV,56242.121 +211185,2012-11-22 09:00:00,BMFBOVESPA:IBOV,56436.969 +211186,2012-11-23 09:00:00,BMFBOVESPA:IBOV,57574.031 +211187,2012-11-26 09:00:00,BMFBOVESPA:IBOV,56737.102 +211188,2012-11-27 09:00:00,BMFBOVESPA:IBOV,56248.09 +211189,2012-11-28 09:00:00,BMFBOVESPA:IBOV,56539.398 +211190,2012-11-29 09:00:00,BMFBOVESPA:IBOV,57852.531 +211191,2012-11-30 09:00:00,BMFBOVESPA:IBOV,57474.57 +211192,2012-12-03 09:00:00,BMFBOVESPA:IBOV,58202.352 +211193,2012-12-04 09:00:00,BMFBOVESPA:IBOV,57563.23 +211194,2012-12-05 09:00:00,BMFBOVESPA:IBOV,57678.621 +211195,2012-12-06 09:00:00,BMFBOVESPA:IBOV,57656.422 +211196,2012-12-07 09:00:00,BMFBOVESPA:IBOV,58487.32 +211197,2012-12-10 09:00:00,BMFBOVESPA:IBOV,59248.23 +211198,2012-12-11 09:00:00,BMFBOVESPA:IBOV,59623.34 +211199,2012-12-12 09:00:00,BMFBOVESPA:IBOV,59474.18 +211200,2012-12-13 09:00:00,BMFBOVESPA:IBOV,59316.75 +211201,2012-12-14 09:00:00,BMFBOVESPA:IBOV,59604.922 +211202,2012-12-17 09:00:00,BMFBOVESPA:IBOV,59566.52 +211203,2012-12-18 09:00:00,BMFBOVESPA:IBOV,60460.73 +211204,2012-12-19 09:00:00,BMFBOVESPA:IBOV,60998.34 +211205,2012-12-20 09:00:00,BMFBOVESPA:IBOV,61276.121 +211206,2012-12-21 09:00:00,BMFBOVESPA:IBOV,61007.031 +211207,2012-12-26 09:00:00,BMFBOVESPA:IBOV,60959.789 +211208,2012-12-27 09:00:00,BMFBOVESPA:IBOV,60415.949 +211209,2012-12-28 09:00:00,BMFBOVESPA:IBOV,60952.078 +211210,2013-01-02 09:00:00,BMFBOVESPA:IBOV,62550.102 +211211,2013-01-03 09:00:00,BMFBOVESPA:IBOV,63312.461 +211212,2013-01-04 09:00:00,BMFBOVESPA:IBOV,62523.059 +211213,2013-01-07 09:00:00,BMFBOVESPA:IBOV,61932.539 +211214,2013-01-08 09:00:00,BMFBOVESPA:IBOV,61127.84 +211215,2013-01-09 09:00:00,BMFBOVESPA:IBOV,61578.578 +211216,2013-01-10 09:00:00,BMFBOVESPA:IBOV,61678.309 +211217,2013-01-11 09:00:00,BMFBOVESPA:IBOV,61497.43 +211218,2013-01-14 09:00:00,BMFBOVESPA:IBOV,62080.789 +211219,2013-01-15 09:00:00,BMFBOVESPA:IBOV,61727.609 +211220,2013-01-16 09:00:00,BMFBOVESPA:IBOV,61787.352 +211221,2013-01-17 09:00:00,BMFBOVESPA:IBOV,62194.059 +211222,2013-01-18 09:00:00,BMFBOVESPA:IBOV,61956.141 +211223,2013-01-21 09:00:00,BMFBOVESPA:IBOV,61899.711 +211224,2013-01-22 09:00:00,BMFBOVESPA:IBOV,61692.289 +211225,2013-01-23 09:00:00,BMFBOVESPA:IBOV,61966.262 +211226,2013-01-24 09:00:00,BMFBOVESPA:IBOV,61169.828 +211227,2013-01-28 09:00:00,BMFBOVESPA:IBOV,60027.07 +211228,2013-01-29 09:00:00,BMFBOVESPA:IBOV,60406.328 +211229,2013-01-30 09:00:00,BMFBOVESPA:IBOV,59336.699 +211230,2013-01-31 09:00:00,BMFBOVESPA:IBOV,59761.488 +211231,2013-02-01 09:00:00,BMFBOVESPA:IBOV,60351.16 +211232,2013-02-04 09:00:00,BMFBOVESPA:IBOV,59575.66 +211233,2013-02-05 09:00:00,BMFBOVESPA:IBOV,59444.969 +211234,2013-02-06 09:00:00,BMFBOVESPA:IBOV,58951.07 +211235,2013-02-07 09:00:00,BMFBOVESPA:IBOV,58372.461 +211236,2013-02-08 09:00:00,BMFBOVESPA:IBOV,58497.828 +211237,2013-02-13 09:00:00,BMFBOVESPA:IBOV,58405.738 +211238,2013-02-14 09:00:00,BMFBOVESPA:IBOV,58077.309 +211239,2013-02-15 09:00:00,BMFBOVESPA:IBOV,57903.301 +211240,2013-02-18 10:00:00,BMFBOVESPA:IBOV,57613.898 +211241,2013-02-19 10:00:00,BMFBOVESPA:IBOV,57314.398 +211242,2013-02-20 10:00:00,BMFBOVESPA:IBOV,56177.602 +211243,2013-02-21 10:00:00,BMFBOVESPA:IBOV,56154.68 +211244,2013-02-22 10:00:00,BMFBOVESPA:IBOV,56697.059 +211245,2013-02-25 10:00:00,BMFBOVESPA:IBOV,56617.559 +211246,2013-02-26 10:00:00,BMFBOVESPA:IBOV,56948.871 +211247,2013-02-27 10:00:00,BMFBOVESPA:IBOV,57273.879 +211248,2013-02-28 10:00:00,BMFBOVESPA:IBOV,57424.289 +211249,2013-03-01 10:00:00,BMFBOVESPA:IBOV,56883.988 +211250,2013-03-04 10:00:00,BMFBOVESPA:IBOV,56499.172 +211251,2013-03-05 10:00:00,BMFBOVESPA:IBOV,55950.73 +211252,2013-03-06 10:00:00,BMFBOVESPA:IBOV,57940.141 +211253,2013-03-07 10:00:00,BMFBOVESPA:IBOV,58846.809 +211254,2013-03-08 10:00:00,BMFBOVESPA:IBOV,58432.75 +211255,2013-03-11 10:00:00,BMFBOVESPA:IBOV,58544.789 +211256,2013-03-12 10:00:00,BMFBOVESPA:IBOV,58208.609 +211257,2013-03-13 10:00:00,BMFBOVESPA:IBOV,57385.898 +211258,2013-03-14 10:00:00,BMFBOVESPA:IBOV,57281.02 +211259,2013-03-15 10:00:00,BMFBOVESPA:IBOV,56869.281 +211260,2013-03-18 10:00:00,BMFBOVESPA:IBOV,56972.961 +211261,2013-03-19 10:00:00,BMFBOVESPA:IBOV,56361.238 +211262,2013-03-20 10:00:00,BMFBOVESPA:IBOV,56030.031 +211263,2013-03-21 10:00:00,BMFBOVESPA:IBOV,55576.672 +211264,2013-03-22 10:00:00,BMFBOVESPA:IBOV,55243.398 +211265,2013-03-25 10:00:00,BMFBOVESPA:IBOV,54873.121 +211266,2013-03-26 10:00:00,BMFBOVESPA:IBOV,55671.391 +211267,2013-03-27 10:00:00,BMFBOVESPA:IBOV,56034.289 +211268,2013-03-28 10:00:00,BMFBOVESPA:IBOV,56352.09 +211269,2013-04-01 10:00:00,BMFBOVESPA:IBOV,55902.18 +211270,2013-04-02 10:00:00,BMFBOVESPA:IBOV,54889.102 +211271,2013-04-03 10:00:00,BMFBOVESPA:IBOV,55562.738 +211272,2013-04-04 10:00:00,BMFBOVESPA:IBOV,54648.148 +211273,2013-04-05 10:00:00,BMFBOVESPA:IBOV,55050.602 +211274,2013-04-08 10:00:00,BMFBOVESPA:IBOV,55092.309 +211275,2013-04-09 10:00:00,BMFBOVESPA:IBOV,55912.039 +211276,2013-04-10 10:00:00,BMFBOVESPA:IBOV,56186.559 +211277,2013-04-11 10:00:00,BMFBOVESPA:IBOV,55400.91 +211278,2013-04-12 10:00:00,BMFBOVESPA:IBOV,54962.648 +211279,2013-04-15 10:00:00,BMFBOVESPA:IBOV,52949.93 +211280,2013-04-16 10:00:00,BMFBOVESPA:IBOV,53990.828 +211281,2013-04-17 10:00:00,BMFBOVESPA:IBOV,52881.961 +211282,2013-04-18 10:00:00,BMFBOVESPA:IBOV,53165.91 +211283,2013-04-19 10:00:00,BMFBOVESPA:IBOV,53928.922 +211284,2013-04-22 10:00:00,BMFBOVESPA:IBOV,54297.73 +211285,2013-04-23 10:00:00,BMFBOVESPA:IBOV,54884.75 +211286,2013-04-24 10:00:00,BMFBOVESPA:IBOV,54984.23 +211287,2013-04-25 10:00:00,BMFBOVESPA:IBOV,54963.32 +211288,2013-04-26 10:00:00,BMFBOVESPA:IBOV,54252.039 +211289,2013-04-29 10:00:00,BMFBOVESPA:IBOV,54887.25 +211290,2013-04-30 10:00:00,BMFBOVESPA:IBOV,55910.371 +211291,2013-05-02 10:00:00,BMFBOVESPA:IBOV,55321.93 +211292,2013-05-03 10:00:00,BMFBOVESPA:IBOV,55488.078 +211293,2013-05-06 10:00:00,BMFBOVESPA:IBOV,55429.879 +211294,2013-05-07 10:00:00,BMFBOVESPA:IBOV,56274.66 +211295,2013-05-08 10:00:00,BMFBOVESPA:IBOV,55804.801 +211296,2013-05-09 10:00:00,BMFBOVESPA:IBOV,55447.559 +211297,2013-05-10 10:00:00,BMFBOVESPA:IBOV,55107.801 +211298,2013-05-13 10:00:00,BMFBOVESPA:IBOV,54447.77 +211299,2013-05-14 10:00:00,BMFBOVESPA:IBOV,54666.82 +211300,2013-05-15 10:00:00,BMFBOVESPA:IBOV,54936.41 +211301,2013-05-16 10:00:00,BMFBOVESPA:IBOV,54772.621 +211302,2013-05-17 10:00:00,BMFBOVESPA:IBOV,55164.27 +211303,2013-05-20 10:00:00,BMFBOVESPA:IBOV,55700.77 +211304,2013-05-21 10:00:00,BMFBOVESPA:IBOV,56265.32 +211305,2013-05-22 10:00:00,BMFBOVESPA:IBOV,56429.27 +211306,2013-05-23 10:00:00,BMFBOVESPA:IBOV,56349.91 +211307,2013-05-24 10:00:00,BMFBOVESPA:IBOV,56406.211 +211308,2013-05-27 10:00:00,BMFBOVESPA:IBOV,56395.941 +211309,2013-05-28 10:00:00,BMFBOVESPA:IBOV,56036.262 +211310,2013-05-29 10:00:00,BMFBOVESPA:IBOV,54634.691 +211311,2013-05-31 10:00:00,BMFBOVESPA:IBOV,53506.078 +211312,2013-06-03 10:00:00,BMFBOVESPA:IBOV,53944.359 +211313,2013-06-04 10:00:00,BMFBOVESPA:IBOV,54017.898 +211314,2013-06-05 10:00:00,BMFBOVESPA:IBOV,53048.59 +211315,2013-06-06 10:00:00,BMFBOVESPA:IBOV,52884.828 +211316,2013-06-07 10:00:00,BMFBOVESPA:IBOV,51618.629 +211317,2013-06-10 10:00:00,BMFBOVESPA:IBOV,51316.648 +211318,2013-06-11 10:00:00,BMFBOVESPA:IBOV,49769.93 +211319,2013-06-12 10:00:00,BMFBOVESPA:IBOV,49180.578 +211320,2013-06-13 10:00:00,BMFBOVESPA:IBOV,50414.891 +211321,2013-06-14 10:00:00,BMFBOVESPA:IBOV,49332.34 +211322,2013-06-17 10:00:00,BMFBOVESPA:IBOV,49088.648 +211323,2013-06-18 10:00:00,BMFBOVESPA:IBOV,49464.941 +211324,2013-06-19 10:00:00,BMFBOVESPA:IBOV,47893.059 +211325,2013-06-20 10:00:00,BMFBOVESPA:IBOV,48214.43 +211326,2013-06-21 10:00:00,BMFBOVESPA:IBOV,47056.039 +211327,2013-06-24 10:00:00,BMFBOVESPA:IBOV,45965.051 +211328,2013-06-25 10:00:00,BMFBOVESPA:IBOV,46893.039 +211329,2013-06-26 10:00:00,BMFBOVESPA:IBOV,47171.98 +211330,2013-06-27 10:00:00,BMFBOVESPA:IBOV,47609.461 +211331,2013-06-28 10:00:00,BMFBOVESPA:IBOV,47457.129 +211332,2013-07-01 10:00:00,BMFBOVESPA:IBOV,47229.59 +211333,2013-07-02 10:00:00,BMFBOVESPA:IBOV,45228.949 +211334,2013-07-03 10:00:00,BMFBOVESPA:IBOV,45044.031 +211335,2013-07-04 10:00:00,BMFBOVESPA:IBOV,45763.16 +211336,2013-07-05 10:00:00,BMFBOVESPA:IBOV,45210.488 +211337,2013-07-08 10:00:00,BMFBOVESPA:IBOV,45075.5 +211338,2013-07-10 10:00:00,BMFBOVESPA:IBOV,45483.43 +211339,2013-07-11 10:00:00,BMFBOVESPA:IBOV,46626.262 +211340,2013-07-12 10:00:00,BMFBOVESPA:IBOV,45533.238 +211341,2013-07-15 10:00:00,BMFBOVESPA:IBOV,46738.898 +211342,2013-07-16 10:00:00,BMFBOVESPA:IBOV,46869.289 +211343,2013-07-17 10:00:00,BMFBOVESPA:IBOV,47407.309 +211344,2013-07-18 10:00:00,BMFBOVESPA:IBOV,47656.922 +211345,2013-07-19 10:00:00,BMFBOVESPA:IBOV,47400.23 +211346,2013-07-22 10:00:00,BMFBOVESPA:IBOV,48574.09 +211347,2013-07-23 10:00:00,BMFBOVESPA:IBOV,48819.52 +211348,2013-07-24 10:00:00,BMFBOVESPA:IBOV,48374.23 +211349,2013-07-25 10:00:00,BMFBOVESPA:IBOV,49066.75 +211350,2013-07-26 10:00:00,BMFBOVESPA:IBOV,49422.051 +211351,2013-07-29 10:00:00,BMFBOVESPA:IBOV,49212.328 +211352,2013-07-30 10:00:00,BMFBOVESPA:IBOV,48561.781 +211353,2013-07-31 10:00:00,BMFBOVESPA:IBOV,48234.488 +211354,2013-08-01 10:00:00,BMFBOVESPA:IBOV,49140.781 +211355,2013-08-02 10:00:00,BMFBOVESPA:IBOV,48474.039 +211356,2013-08-05 10:00:00,BMFBOVESPA:IBOV,48436.441 +211357,2013-08-06 10:00:00,BMFBOVESPA:IBOV,47421.852 +211358,2013-08-07 10:00:00,BMFBOVESPA:IBOV,47446.711 +211359,2013-08-08 10:00:00,BMFBOVESPA:IBOV,48928.82 +211360,2013-08-09 10:00:00,BMFBOVESPA:IBOV,49874.898 +211361,2013-08-12 10:00:00,BMFBOVESPA:IBOV,50299.488 +211362,2013-08-13 10:00:00,BMFBOVESPA:IBOV,50600.551 +211363,2013-08-14 10:00:00,BMFBOVESPA:IBOV,50895.922 +211364,2013-08-15 10:00:00,BMFBOVESPA:IBOV,50908.34 +211365,2013-08-16 10:00:00,BMFBOVESPA:IBOV,51538.781 +211366,2013-08-19 10:00:00,BMFBOVESPA:IBOV,51574.09 +211367,2013-08-20 10:00:00,BMFBOVESPA:IBOV,50507.02 +211368,2013-08-21 10:00:00,BMFBOVESPA:IBOV,50405.199 +211369,2013-08-22 10:00:00,BMFBOVESPA:IBOV,51397.66 +211370,2013-08-23 10:00:00,BMFBOVESPA:IBOV,52197.059 +211371,2013-08-26 10:00:00,BMFBOVESPA:IBOV,51429.48 +211372,2013-08-27 10:00:00,BMFBOVESPA:IBOV,50091.551 +211373,2013-08-28 10:00:00,BMFBOVESPA:IBOV,49866.922 +211374,2013-08-29 10:00:00,BMFBOVESPA:IBOV,49921.879 +211375,2013-08-30 10:00:00,BMFBOVESPA:IBOV,50008.379 +211376,2013-09-02 10:00:00,BMFBOVESPA:IBOV,51835.148 +211377,2013-09-03 10:00:00,BMFBOVESPA:IBOV,51625.5 +211378,2013-09-04 10:00:00,BMFBOVESPA:IBOV,51716.16 +211379,2013-09-05 10:00:00,BMFBOVESPA:IBOV,52351.859 +211380,2013-09-06 10:00:00,BMFBOVESPA:IBOV,53749.422 +211381,2013-09-09 10:00:00,BMFBOVESPA:IBOV,54251.852 +211382,2013-09-10 10:00:00,BMFBOVESPA:IBOV,53979.031 +211383,2013-09-11 10:00:00,BMFBOVESPA:IBOV,53570.461 +211384,2013-09-12 10:00:00,BMFBOVESPA:IBOV,53307.09 +211385,2013-09-13 10:00:00,BMFBOVESPA:IBOV,53797.512 +211386,2013-09-16 10:00:00,BMFBOVESPA:IBOV,53821.629 +211387,2013-09-17 10:00:00,BMFBOVESPA:IBOV,54271.25 +211388,2013-09-18 10:00:00,BMFBOVESPA:IBOV,55702.898 +211389,2013-09-19 10:00:00,BMFBOVESPA:IBOV,55095.691 +211390,2013-09-20 10:00:00,BMFBOVESPA:IBOV,54110.031 +211391,2013-09-23 10:00:00,BMFBOVESPA:IBOV,54602.379 +211392,2013-09-24 10:00:00,BMFBOVESPA:IBOV,54431.051 +211393,2013-09-25 10:00:00,BMFBOVESPA:IBOV,54261.109 +211394,2013-09-26 10:00:00,BMFBOVESPA:IBOV,53782.969 +211395,2013-09-27 10:00:00,BMFBOVESPA:IBOV,53738.922 +211396,2013-09-30 10:00:00,BMFBOVESPA:IBOV,52338.191 +211397,2013-10-01 10:00:00,BMFBOVESPA:IBOV,53179.461 +211398,2013-10-02 10:00:00,BMFBOVESPA:IBOV,53100.18 +211399,2013-10-03 10:00:00,BMFBOVESPA:IBOV,52489.859 +211400,2013-10-04 10:00:00,BMFBOVESPA:IBOV,52848.969 +211401,2013-10-07 10:00:00,BMFBOVESPA:IBOV,52417.102 +211402,2013-10-08 10:00:00,BMFBOVESPA:IBOV,52312.441 +211403,2013-10-09 10:00:00,BMFBOVESPA:IBOV,52547.711 +211404,2013-10-10 10:00:00,BMFBOVESPA:IBOV,52996.641 +211405,2013-10-11 10:00:00,BMFBOVESPA:IBOV,53149.621 +211406,2013-10-14 10:00:00,BMFBOVESPA:IBOV,54170.602 +211407,2013-10-15 10:00:00,BMFBOVESPA:IBOV,54980.641 +211408,2013-10-16 10:00:00,BMFBOVESPA:IBOV,55973.031 +211409,2013-10-17 10:00:00,BMFBOVESPA:IBOV,55358.129 +211410,2013-10-18 10:00:00,BMFBOVESPA:IBOV,55378.461 +211411,2013-10-21 09:00:00,BMFBOVESPA:IBOV,56077.43 +211412,2013-10-22 09:00:00,BMFBOVESPA:IBOV,56460.379 +211413,2013-10-23 09:00:00,BMFBOVESPA:IBOV,55440.031 +211414,2013-10-24 09:00:00,BMFBOVESPA:IBOV,54877.148 +211415,2013-10-25 09:00:00,BMFBOVESPA:IBOV,54154.148 +211416,2013-10-28 09:00:00,BMFBOVESPA:IBOV,55073.371 +211417,2013-10-29 09:00:00,BMFBOVESPA:IBOV,54538.801 +211418,2013-10-30 09:00:00,BMFBOVESPA:IBOV,54172.82 +211419,2013-10-31 09:00:00,BMFBOVESPA:IBOV,54256.199 +211420,2013-11-01 09:00:00,BMFBOVESPA:IBOV,54013.238 +211421,2013-11-04 09:00:00,BMFBOVESPA:IBOV,54436.922 +211422,2013-11-05 09:00:00,BMFBOVESPA:IBOV,53831.852 +211423,2013-11-06 09:00:00,BMFBOVESPA:IBOV,53384.602 +211424,2013-11-07 09:00:00,BMFBOVESPA:IBOV,52740.789 +211425,2013-11-08 09:00:00,BMFBOVESPA:IBOV,52248.859 +211426,2013-11-11 09:00:00,BMFBOVESPA:IBOV,52623.871 +211427,2013-11-12 09:00:00,BMFBOVESPA:IBOV,51804.328 +211428,2013-11-13 09:00:00,BMFBOVESPA:IBOV,52230.289 +211429,2013-11-14 09:00:00,BMFBOVESPA:IBOV,53451.602 +211430,2013-11-18 09:00:00,BMFBOVESPA:IBOV,54307.039 +211431,2013-11-19 09:00:00,BMFBOVESPA:IBOV,53032.91 +211432,2013-11-21 09:00:00,BMFBOVESPA:IBOV,52688.02 +211433,2013-11-22 09:00:00,BMFBOVESPA:IBOV,52800.738 +211434,2013-11-25 09:00:00,BMFBOVESPA:IBOV,52263.512 +211435,2013-11-26 09:00:00,BMFBOVESPA:IBOV,51446.91 +211436,2013-11-27 09:00:00,BMFBOVESPA:IBOV,51861.211 +211437,2013-11-28 09:00:00,BMFBOVESPA:IBOV,51846.828 +211438,2013-11-29 09:00:00,BMFBOVESPA:IBOV,52482.488 +211439,2013-12-02 09:00:00,BMFBOVESPA:IBOV,51244.871 +211440,2013-12-03 09:00:00,BMFBOVESPA:IBOV,50348.891 +211441,2013-12-04 09:00:00,BMFBOVESPA:IBOV,50215.789 +211442,2013-12-05 09:00:00,BMFBOVESPA:IBOV,50787.629 +211443,2013-12-06 09:00:00,BMFBOVESPA:IBOV,50944.27 +211444,2013-12-09 09:00:00,BMFBOVESPA:IBOV,51165.379 +211445,2013-12-10 09:00:00,BMFBOVESPA:IBOV,50993.02 +211446,2013-12-11 09:00:00,BMFBOVESPA:IBOV,50067.988 +211447,2013-12-12 09:00:00,BMFBOVESPA:IBOV,50121.609 +211448,2013-12-13 09:00:00,BMFBOVESPA:IBOV,50051.18 +211449,2013-12-16 09:00:00,BMFBOVESPA:IBOV,50279.609 +211450,2013-12-17 09:00:00,BMFBOVESPA:IBOV,50090.352 +211451,2013-12-18 09:00:00,BMFBOVESPA:IBOV,50563.43 +211452,2013-12-19 09:00:00,BMFBOVESPA:IBOV,51633.43 +211453,2013-12-20 09:00:00,BMFBOVESPA:IBOV,51185.738 +211454,2013-12-23 09:00:00,BMFBOVESPA:IBOV,51356.102 +211455,2013-12-26 09:00:00,BMFBOVESPA:IBOV,51221.012 +211456,2013-12-27 09:00:00,BMFBOVESPA:IBOV,51266.559 +211457,2013-12-30 09:00:00,BMFBOVESPA:IBOV,51507.16 +211458,2014-01-02 09:00:00,BMFBOVESPA:IBOV,50341.25 +211459,2014-01-03 09:00:00,BMFBOVESPA:IBOV,50981.09 +211460,2014-01-06 09:00:00,BMFBOVESPA:IBOV,50973.621 +211461,2014-01-07 09:00:00,BMFBOVESPA:IBOV,50430.02 +211462,2014-01-08 09:00:00,BMFBOVESPA:IBOV,50576.641 +211463,2014-01-09 09:00:00,BMFBOVESPA:IBOV,49321.68 +211464,2014-01-10 09:00:00,BMFBOVESPA:IBOV,49696.449 +211465,2014-01-13 09:00:00,BMFBOVESPA:IBOV,49426.898 +211466,2014-01-14 09:00:00,BMFBOVESPA:IBOV,49703.102 +211467,2014-01-15 09:00:00,BMFBOVESPA:IBOV,50105.371 +211468,2014-01-16 09:00:00,BMFBOVESPA:IBOV,49696.281 +211469,2014-01-17 09:00:00,BMFBOVESPA:IBOV,49181.859 +211470,2014-01-20 09:00:00,BMFBOVESPA:IBOV,48708.41 +211471,2014-01-21 09:00:00,BMFBOVESPA:IBOV,48542.07 +211472,2014-01-22 09:00:00,BMFBOVESPA:IBOV,49299.66 +211473,2014-01-23 09:00:00,BMFBOVESPA:IBOV,48320.641 +211474,2014-01-24 09:00:00,BMFBOVESPA:IBOV,47787.379 +211475,2014-01-27 09:00:00,BMFBOVESPA:IBOV,47701.051 +211476,2014-01-28 09:00:00,BMFBOVESPA:IBOV,47840.93 +211477,2014-01-29 09:00:00,BMFBOVESPA:IBOV,47556.781 +211478,2014-01-30 09:00:00,BMFBOVESPA:IBOV,47244.262 +211479,2014-01-31 09:00:00,BMFBOVESPA:IBOV,47638.988 +211480,2014-02-03 09:00:00,BMFBOVESPA:IBOV,46147.52 +211481,2014-02-04 09:00:00,BMFBOVESPA:IBOV,46964.219 +211482,2014-02-05 09:00:00,BMFBOVESPA:IBOV,46624.391 +211483,2014-02-06 09:00:00,BMFBOVESPA:IBOV,47738.09 +211484,2014-02-07 09:00:00,BMFBOVESPA:IBOV,48073.602 +211485,2014-02-10 09:00:00,BMFBOVESPA:IBOV,47710.82 +211486,2014-02-11 09:00:00,BMFBOVESPA:IBOV,48462.789 +211487,2014-02-12 09:00:00,BMFBOVESPA:IBOV,48216.891 +211488,2014-02-13 09:00:00,BMFBOVESPA:IBOV,47812.828 +211489,2014-02-14 09:00:00,BMFBOVESPA:IBOV,48201.109 +211490,2014-02-17 10:00:00,BMFBOVESPA:IBOV,47576.328 +211491,2014-02-18 10:00:00,BMFBOVESPA:IBOV,46599.762 +211492,2014-02-19 10:00:00,BMFBOVESPA:IBOV,47150.828 +211493,2014-02-20 10:00:00,BMFBOVESPA:IBOV,47288.609 +211494,2014-02-21 10:00:00,BMFBOVESPA:IBOV,47380.238 +211495,2014-02-24 10:00:00,BMFBOVESPA:IBOV,47393.5 +211496,2014-02-25 10:00:00,BMFBOVESPA:IBOV,46715.91 +211497,2014-02-26 10:00:00,BMFBOVESPA:IBOV,46599.211 +211498,2014-02-27 10:00:00,BMFBOVESPA:IBOV,47606.75 +211499,2014-02-28 10:00:00,BMFBOVESPA:IBOV,47094.398 +211500,2014-03-05 10:00:00,BMFBOVESPA:IBOV,46589.0 +211501,2014-03-06 10:00:00,BMFBOVESPA:IBOV,47093.129 +211502,2014-03-07 10:00:00,BMFBOVESPA:IBOV,46244.07 +211503,2014-03-10 10:00:00,BMFBOVESPA:IBOV,45533.199 +211504,2014-03-11 10:00:00,BMFBOVESPA:IBOV,45697.621 +211505,2014-03-12 10:00:00,BMFBOVESPA:IBOV,45861.809 +211506,2014-03-13 10:00:00,BMFBOVESPA:IBOV,45443.828 +211507,2014-03-14 10:00:00,BMFBOVESPA:IBOV,44965.66 +211508,2014-03-17 10:00:00,BMFBOVESPA:IBOV,45117.801 +211509,2014-03-18 10:00:00,BMFBOVESPA:IBOV,46150.961 +211510,2014-03-19 10:00:00,BMFBOVESPA:IBOV,46567.23 +211511,2014-03-20 10:00:00,BMFBOVESPA:IBOV,47278.48 +211512,2014-03-21 10:00:00,BMFBOVESPA:IBOV,47380.941 +211513,2014-03-24 10:00:00,BMFBOVESPA:IBOV,47993.422 +211514,2014-03-25 10:00:00,BMFBOVESPA:IBOV,48180.141 +211515,2014-03-26 10:00:00,BMFBOVESPA:IBOV,47965.609 +211516,2014-03-27 10:00:00,BMFBOVESPA:IBOV,49646.789 +211517,2014-03-28 10:00:00,BMFBOVESPA:IBOV,49768.059 +211518,2014-03-31 10:00:00,BMFBOVESPA:IBOV,50414.922 +211519,2014-04-01 10:00:00,BMFBOVESPA:IBOV,50270.371 +211520,2014-04-02 10:00:00,BMFBOVESPA:IBOV,51701.051 +211521,2014-04-03 10:00:00,BMFBOVESPA:IBOV,51408.211 +211522,2014-04-04 10:00:00,BMFBOVESPA:IBOV,51081.781 +211523,2014-04-07 10:00:00,BMFBOVESPA:IBOV,52155.281 +211524,2014-04-08 10:00:00,BMFBOVESPA:IBOV,51629.07 +211525,2014-04-09 10:00:00,BMFBOVESPA:IBOV,51185.398 +211526,2014-04-10 10:00:00,BMFBOVESPA:IBOV,51127.48 +211527,2014-04-11 10:00:00,BMFBOVESPA:IBOV,51867.289 +211528,2014-04-14 10:00:00,BMFBOVESPA:IBOV,51596.551 +211529,2014-04-15 10:00:00,BMFBOVESPA:IBOV,50454.352 +211530,2014-04-16 10:00:00,BMFBOVESPA:IBOV,51200.559 +211531,2014-04-17 10:00:00,BMFBOVESPA:IBOV,52111.852 +211532,2014-04-22 10:00:00,BMFBOVESPA:IBOV,51976.859 +211533,2014-04-23 10:00:00,BMFBOVESPA:IBOV,51569.691 +211534,2014-04-24 10:00:00,BMFBOVESPA:IBOV,51817.449 +211535,2014-04-25 10:00:00,BMFBOVESPA:IBOV,51399.352 +211536,2014-04-28 10:00:00,BMFBOVESPA:IBOV,51383.68 +211537,2014-04-29 10:00:00,BMFBOVESPA:IBOV,51838.609 +211538,2014-04-30 10:00:00,BMFBOVESPA:IBOV,51626.691 +211539,2014-05-02 10:00:00,BMFBOVESPA:IBOV,52980.309 +211540,2014-05-05 10:00:00,BMFBOVESPA:IBOV,53446.172 +211541,2014-05-06 10:00:00,BMFBOVESPA:IBOV,53779.738 +211542,2014-05-07 10:00:00,BMFBOVESPA:IBOV,54052.738 +211543,2014-05-08 10:00:00,BMFBOVESPA:IBOV,53422.371 +211544,2014-05-09 10:00:00,BMFBOVESPA:IBOV,53100.34 +211545,2014-05-12 10:00:00,BMFBOVESPA:IBOV,54052.898 +211546,2014-05-13 10:00:00,BMFBOVESPA:IBOV,53907.461 +211547,2014-05-14 10:00:00,BMFBOVESPA:IBOV,54412.539 +211548,2014-05-15 10:00:00,BMFBOVESPA:IBOV,53855.539 +211549,2014-05-16 10:00:00,BMFBOVESPA:IBOV,53975.762 +211550,2014-05-19 10:00:00,BMFBOVESPA:IBOV,53353.102 +211551,2014-05-20 10:00:00,BMFBOVESPA:IBOV,52366.191 +211552,2014-05-21 10:00:00,BMFBOVESPA:IBOV,52203.371 +211553,2014-05-22 10:00:00,BMFBOVESPA:IBOV,52806.219 +211554,2014-05-23 10:00:00,BMFBOVESPA:IBOV,52626.41 +211555,2014-05-26 10:00:00,BMFBOVESPA:IBOV,52932.91 +211556,2014-05-27 10:00:00,BMFBOVESPA:IBOV,52172.359 +211557,2014-05-28 10:00:00,BMFBOVESPA:IBOV,52639.75 +211558,2014-05-29 10:00:00,BMFBOVESPA:IBOV,52239.34 +211559,2014-05-30 10:00:00,BMFBOVESPA:IBOV,51239.34 +211560,2014-06-02 10:00:00,BMFBOVESPA:IBOV,51605.828 +211561,2014-06-03 10:00:00,BMFBOVESPA:IBOV,52032.379 +211562,2014-06-04 10:00:00,BMFBOVESPA:IBOV,51832.98 +211563,2014-06-05 10:00:00,BMFBOVESPA:IBOV,51558.789 +211564,2014-06-06 10:00:00,BMFBOVESPA:IBOV,53128.66 +211565,2014-06-09 10:00:00,BMFBOVESPA:IBOV,54273.16 +211566,2014-06-10 10:00:00,BMFBOVESPA:IBOV,54604.34 +211567,2014-06-11 10:00:00,BMFBOVESPA:IBOV,55102.441 +211568,2014-06-13 10:00:00,BMFBOVESPA:IBOV,54806.641 +211569,2014-06-16 10:00:00,BMFBOVESPA:IBOV,54629.551 +211570,2014-06-17 10:00:00,BMFBOVESPA:IBOV,54299.949 +211571,2014-06-18 10:00:00,BMFBOVESPA:IBOV,55202.539 +211572,2014-06-20 10:00:00,BMFBOVESPA:IBOV,54638.191 +211573,2014-06-23 10:00:00,BMFBOVESPA:IBOV,54210.051 +211574,2014-06-24 10:00:00,BMFBOVESPA:IBOV,54280.781 +211575,2014-06-25 10:00:00,BMFBOVESPA:IBOV,53425.738 +211576,2014-06-26 10:00:00,BMFBOVESPA:IBOV,53506.75 +211577,2014-06-27 10:00:00,BMFBOVESPA:IBOV,53157.301 +211578,2014-06-30 10:00:00,BMFBOVESPA:IBOV,53168.219 +211579,2014-07-01 10:00:00,BMFBOVESPA:IBOV,53171.488 +211580,2014-07-02 10:00:00,BMFBOVESPA:IBOV,53028.781 +211581,2014-07-03 10:00:00,BMFBOVESPA:IBOV,53874.578 +211582,2014-07-04 10:00:00,BMFBOVESPA:IBOV,54055.898 +211583,2014-07-07 10:00:00,BMFBOVESPA:IBOV,53801.828 +211584,2014-07-08 10:00:00,BMFBOVESPA:IBOV,53634.691 +211585,2014-07-10 10:00:00,BMFBOVESPA:IBOV,54592.75 +211586,2014-07-11 10:00:00,BMFBOVESPA:IBOV,54785.93 +211587,2014-07-14 10:00:00,BMFBOVESPA:IBOV,55743.98 +211588,2014-07-15 10:00:00,BMFBOVESPA:IBOV,55973.609 +211589,2014-07-16 10:00:00,BMFBOVESPA:IBOV,55717.359 +211590,2014-07-17 10:00:00,BMFBOVESPA:IBOV,55637.512 +211591,2014-07-18 10:00:00,BMFBOVESPA:IBOV,57012.898 +211592,2014-07-21 10:00:00,BMFBOVESPA:IBOV,57633.922 +211593,2014-07-22 10:00:00,BMFBOVESPA:IBOV,57983.32 +211594,2014-07-23 10:00:00,BMFBOVESPA:IBOV,57419.961 +211595,2014-07-24 10:00:00,BMFBOVESPA:IBOV,57977.559 +211596,2014-07-25 10:00:00,BMFBOVESPA:IBOV,57821.078 +211597,2014-07-28 10:00:00,BMFBOVESPA:IBOV,57695.719 +211598,2014-07-29 10:00:00,BMFBOVESPA:IBOV,57118.809 +211599,2014-07-30 10:00:00,BMFBOVESPA:IBOV,56877.969 +211600,2014-07-31 10:00:00,BMFBOVESPA:IBOV,55829.41 +211601,2014-08-01 10:00:00,BMFBOVESPA:IBOV,55902.871 +211602,2014-08-04 10:00:00,BMFBOVESPA:IBOV,56616.328 +211603,2014-08-05 10:00:00,BMFBOVESPA:IBOV,56202.102 +211604,2014-08-06 10:00:00,BMFBOVESPA:IBOV,56487.18 +211605,2014-08-07 10:00:00,BMFBOVESPA:IBOV,56188.051 +211606,2014-08-08 10:00:00,BMFBOVESPA:IBOV,55572.93 +211607,2014-08-11 10:00:00,BMFBOVESPA:IBOV,56613.32 +211608,2014-08-12 10:00:00,BMFBOVESPA:IBOV,56442.34 +211609,2014-08-13 10:00:00,BMFBOVESPA:IBOV,55581.191 +211610,2014-08-14 10:00:00,BMFBOVESPA:IBOV,55780.41 +211611,2014-08-15 10:00:00,BMFBOVESPA:IBOV,56963.648 +211612,2014-08-18 10:00:00,BMFBOVESPA:IBOV,57560.719 +211613,2014-08-19 10:00:00,BMFBOVESPA:IBOV,58449.289 +211614,2014-08-20 10:00:00,BMFBOVESPA:IBOV,58878.238 +211615,2014-08-21 10:00:00,BMFBOVESPA:IBOV,58992.109 +211616,2014-08-22 10:00:00,BMFBOVESPA:IBOV,58407.32 +211617,2014-08-25 10:00:00,BMFBOVESPA:IBOV,59735.172 +211618,2014-08-26 10:00:00,BMFBOVESPA:IBOV,59821.449 +211619,2014-08-27 10:00:00,BMFBOVESPA:IBOV,60950.57 +211620,2014-08-28 10:00:00,BMFBOVESPA:IBOV,60290.871 +211621,2014-08-29 10:00:00,BMFBOVESPA:IBOV,61288.148 +211622,2014-09-01 10:00:00,BMFBOVESPA:IBOV,61141.27 +211623,2014-09-02 10:00:00,BMFBOVESPA:IBOV,61895.98 +211624,2014-09-03 10:00:00,BMFBOVESPA:IBOV,61837.039 +211625,2014-09-04 10:00:00,BMFBOVESPA:IBOV,60800.02 +211626,2014-09-05 10:00:00,BMFBOVESPA:IBOV,60681.98 +211627,2014-09-08 10:00:00,BMFBOVESPA:IBOV,59192.75 +211628,2014-09-09 10:00:00,BMFBOVESPA:IBOV,58676.34 +211629,2014-09-10 10:00:00,BMFBOVESPA:IBOV,58198.66 +211630,2014-09-11 10:00:00,BMFBOVESPA:IBOV,58337.289 +211631,2014-09-12 10:00:00,BMFBOVESPA:IBOV,56927.809 +211632,2014-09-15 10:00:00,BMFBOVESPA:IBOV,57948.762 +211633,2014-09-16 10:00:00,BMFBOVESPA:IBOV,59114.66 +211634,2014-09-17 10:00:00,BMFBOVESPA:IBOV,59108.191 +211635,2014-09-18 10:00:00,BMFBOVESPA:IBOV,58374.48 +211636,2014-09-19 10:00:00,BMFBOVESPA:IBOV,57788.699 +211637,2014-09-22 10:00:00,BMFBOVESPA:IBOV,56818.109 +211638,2014-09-23 10:00:00,BMFBOVESPA:IBOV,56540.5 +211639,2014-09-24 10:00:00,BMFBOVESPA:IBOV,56824.422 +211640,2014-09-25 10:00:00,BMFBOVESPA:IBOV,55962.078 +211641,2014-09-26 10:00:00,BMFBOVESPA:IBOV,57212.379 +211642,2014-09-29 10:00:00,BMFBOVESPA:IBOV,54625.352 +211643,2014-09-30 10:00:00,BMFBOVESPA:IBOV,54115.98 +211644,2014-10-01 10:00:00,BMFBOVESPA:IBOV,52858.43 +211645,2014-10-02 10:00:00,BMFBOVESPA:IBOV,53518.57 +211646,2014-10-03 10:00:00,BMFBOVESPA:IBOV,54539.551 +211647,2014-10-06 10:00:00,BMFBOVESPA:IBOV,57115.898 +211648,2014-10-07 10:00:00,BMFBOVESPA:IBOV,57436.328 +211649,2014-10-08 10:00:00,BMFBOVESPA:IBOV,57079.66 +211650,2014-10-09 10:00:00,BMFBOVESPA:IBOV,57269.719 +211651,2014-10-10 10:00:00,BMFBOVESPA:IBOV,55347.809 +211652,2014-10-13 10:00:00,BMFBOVESPA:IBOV,57956.531 +211653,2014-10-14 10:00:00,BMFBOVESPA:IBOV,58015.461 +211654,2014-10-15 10:00:00,BMFBOVESPA:IBOV,56135.27 +211655,2014-10-16 10:00:00,BMFBOVESPA:IBOV,54324.672 +211656,2014-10-17 10:00:00,BMFBOVESPA:IBOV,55755.031 +211657,2014-10-20 09:00:00,BMFBOVESPA:IBOV,54302.57 +211658,2014-10-21 09:00:00,BMFBOVESPA:IBOV,52432.43 +211659,2014-10-22 09:00:00,BMFBOVESPA:IBOV,52411.031 +211660,2014-10-23 09:00:00,BMFBOVESPA:IBOV,50713.262 +211661,2014-10-24 09:00:00,BMFBOVESPA:IBOV,51940.73 +211662,2014-10-27 09:00:00,BMFBOVESPA:IBOV,50503.66 +211663,2014-10-28 09:00:00,BMFBOVESPA:IBOV,52330.031 +211664,2014-10-29 09:00:00,BMFBOVESPA:IBOV,51049.32 +211665,2014-10-30 09:00:00,BMFBOVESPA:IBOV,52336.828 +211666,2014-10-31 09:00:00,BMFBOVESPA:IBOV,54628.602 +211667,2014-11-03 09:00:00,BMFBOVESPA:IBOV,53947.211 +211668,2014-11-04 09:00:00,BMFBOVESPA:IBOV,54383.59 +211669,2014-11-05 09:00:00,BMFBOVESPA:IBOV,53698.422 +211670,2014-11-06 09:00:00,BMFBOVESPA:IBOV,52637.059 +211671,2014-11-07 09:00:00,BMFBOVESPA:IBOV,53222.852 +211672,2014-11-10 09:00:00,BMFBOVESPA:IBOV,52725.379 +211673,2014-11-11 09:00:00,BMFBOVESPA:IBOV,52474.27 +211674,2014-11-12 09:00:00,BMFBOVESPA:IBOV,52978.891 +211675,2014-11-13 09:00:00,BMFBOVESPA:IBOV,51846.031 +211676,2014-11-14 09:00:00,BMFBOVESPA:IBOV,51772.398 +211677,2014-11-17 09:00:00,BMFBOVESPA:IBOV,51256.988 +211678,2014-11-18 09:00:00,BMFBOVESPA:IBOV,52061.859 +211679,2014-11-19 09:00:00,BMFBOVESPA:IBOV,53402.809 +211680,2014-11-21 09:00:00,BMFBOVESPA:IBOV,56084.039 +211681,2014-11-24 09:00:00,BMFBOVESPA:IBOV,55406.91 +211682,2014-11-25 09:00:00,BMFBOVESPA:IBOV,55560.809 +211683,2014-11-26 09:00:00,BMFBOVESPA:IBOV,55098.469 +211684,2014-11-27 09:00:00,BMFBOVESPA:IBOV,54721.32 +211685,2014-11-28 09:00:00,BMFBOVESPA:IBOV,54664.359 +211686,2014-12-01 09:00:00,BMFBOVESPA:IBOV,52276.578 +211687,2014-12-02 09:00:00,BMFBOVESPA:IBOV,51612.469 +211688,2014-12-03 09:00:00,BMFBOVESPA:IBOV,52320.48 +211689,2014-12-04 09:00:00,BMFBOVESPA:IBOV,51426.871 +211690,2014-12-05 09:00:00,BMFBOVESPA:IBOV,51992.891 +211691,2014-12-08 09:00:00,BMFBOVESPA:IBOV,50274.07 +211692,2014-12-09 09:00:00,BMFBOVESPA:IBOV,50193.469 +211693,2014-12-10 09:00:00,BMFBOVESPA:IBOV,49548.078 +211694,2014-12-11 09:00:00,BMFBOVESPA:IBOV,49861.809 +211695,2014-12-12 09:00:00,BMFBOVESPA:IBOV,48001.98 +211696,2014-12-15 09:00:00,BMFBOVESPA:IBOV,47018.68 +211697,2014-12-16 09:00:00,BMFBOVESPA:IBOV,47007.512 +211698,2014-12-17 09:00:00,BMFBOVESPA:IBOV,48713.641 +211699,2014-12-18 09:00:00,BMFBOVESPA:IBOV,48495.699 +211700,2014-12-19 09:00:00,BMFBOVESPA:IBOV,49545.578 +211701,2014-12-22 09:00:00,BMFBOVESPA:IBOV,50120.859 +211702,2014-12-23 09:00:00,BMFBOVESPA:IBOV,50889.809 +211703,2014-12-26 09:00:00,BMFBOVESPA:IBOV,50144.629 +211704,2014-12-29 09:00:00,BMFBOVESPA:IBOV,50593.82 +211705,2014-12-30 09:00:00,BMFBOVESPA:IBOV,50007.41 +211706,2015-01-02 09:00:00,BMFBOVESPA:IBOV,48512.219 +211707,2015-01-05 09:00:00,BMFBOVESPA:IBOV,47516.82 +211708,2015-01-06 09:00:00,BMFBOVESPA:IBOV,48000.922 +211709,2015-01-07 09:00:00,BMFBOVESPA:IBOV,49462.91 +211710,2015-01-08 09:00:00,BMFBOVESPA:IBOV,49943.301 +211711,2015-01-09 09:00:00,BMFBOVESPA:IBOV,48840.25 +211712,2015-01-12 09:00:00,BMFBOVESPA:IBOV,48139.738 +211713,2015-01-13 09:00:00,BMFBOVESPA:IBOV,48041.672 +211714,2015-01-14 09:00:00,BMFBOVESPA:IBOV,47645.871 +211715,2015-01-15 09:00:00,BMFBOVESPA:IBOV,48026.309 +211716,2015-01-16 09:00:00,BMFBOVESPA:IBOV,49016.52 +211717,2015-01-19 09:00:00,BMFBOVESPA:IBOV,47758.012 +211718,2015-01-20 09:00:00,BMFBOVESPA:IBOV,47876.66 +211719,2015-01-21 09:00:00,BMFBOVESPA:IBOV,49224.078 +211720,2015-01-22 09:00:00,BMFBOVESPA:IBOV,49442.621 +211721,2015-01-23 09:00:00,BMFBOVESPA:IBOV,48775.301 +211722,2015-01-26 09:00:00,BMFBOVESPA:IBOV,48576.551 +211723,2015-01-27 09:00:00,BMFBOVESPA:IBOV,48591.23 +211724,2015-01-28 09:00:00,BMFBOVESPA:IBOV,47694.539 +211725,2015-01-29 09:00:00,BMFBOVESPA:IBOV,47762.238 +211726,2015-01-30 09:00:00,BMFBOVESPA:IBOV,46907.68 +211727,2015-02-02 09:00:00,BMFBOVESPA:IBOV,47650.73 +211728,2015-02-03 09:00:00,BMFBOVESPA:IBOV,48963.66 +211729,2015-02-04 09:00:00,BMFBOVESPA:IBOV,49301.051 +211730,2015-02-05 09:00:00,BMFBOVESPA:IBOV,49233.852 +211731,2015-02-06 09:00:00,BMFBOVESPA:IBOV,48792.27 +211732,2015-02-09 09:00:00,BMFBOVESPA:IBOV,49382.578 +211733,2015-02-10 09:00:00,BMFBOVESPA:IBOV,48510.281 +211734,2015-02-11 09:00:00,BMFBOVESPA:IBOV,48239.672 +211735,2015-02-12 09:00:00,BMFBOVESPA:IBOV,49532.719 +211736,2015-02-13 09:00:00,BMFBOVESPA:IBOV,50635.922 +211737,2015-02-18 09:00:00,BMFBOVESPA:IBOV,51280.359 +211738,2015-02-19 09:00:00,BMFBOVESPA:IBOV,51294.031 +211739,2015-02-20 09:00:00,BMFBOVESPA:IBOV,51237.699 +211740,2015-02-23 10:00:00,BMFBOVESPA:IBOV,51280.641 +211741,2015-02-24 10:00:00,BMFBOVESPA:IBOV,51874.172 +211742,2015-02-25 10:00:00,BMFBOVESPA:IBOV,51811.02 +211743,2015-02-26 10:00:00,BMFBOVESPA:IBOV,51760.539 +211744,2015-02-27 10:00:00,BMFBOVESPA:IBOV,51583.09 +211745,2015-03-02 10:00:00,BMFBOVESPA:IBOV,51020.809 +211746,2015-03-03 10:00:00,BMFBOVESPA:IBOV,51304.102 +211747,2015-03-04 10:00:00,BMFBOVESPA:IBOV,50468.051 +211748,2015-03-05 10:00:00,BMFBOVESPA:IBOV,50365.199 +211749,2015-03-06 10:00:00,BMFBOVESPA:IBOV,49981.191 +211750,2015-03-09 10:00:00,BMFBOVESPA:IBOV,49181.012 +211751,2015-03-10 10:00:00,BMFBOVESPA:IBOV,48293.398 +211752,2015-03-11 10:00:00,BMFBOVESPA:IBOV,48905.578 +211753,2015-03-12 10:00:00,BMFBOVESPA:IBOV,48880.398 +211754,2015-03-13 10:00:00,BMFBOVESPA:IBOV,48595.809 +211755,2015-03-16 10:00:00,BMFBOVESPA:IBOV,48848.211 +211756,2015-03-17 10:00:00,BMFBOVESPA:IBOV,50285.121 +211757,2015-03-18 10:00:00,BMFBOVESPA:IBOV,51526.191 +211758,2015-03-19 10:00:00,BMFBOVESPA:IBOV,50953.531 +211759,2015-03-20 10:00:00,BMFBOVESPA:IBOV,51966.578 +211760,2015-03-23 10:00:00,BMFBOVESPA:IBOV,51908.461 +211761,2015-03-24 10:00:00,BMFBOVESPA:IBOV,51506.07 +211762,2015-03-25 10:00:00,BMFBOVESPA:IBOV,51858.301 +211763,2015-03-26 10:00:00,BMFBOVESPA:IBOV,50579.852 +211764,2015-03-27 10:00:00,BMFBOVESPA:IBOV,50094.66 +211765,2015-03-30 10:00:00,BMFBOVESPA:IBOV,51243.449 +211766,2015-03-31 10:00:00,BMFBOVESPA:IBOV,51150.16 +211767,2015-04-01 10:00:00,BMFBOVESPA:IBOV,52321.762 +211768,2015-04-02 10:00:00,BMFBOVESPA:IBOV,53123.02 +211769,2015-04-06 10:00:00,BMFBOVESPA:IBOV,53737.262 +211770,2015-04-07 10:00:00,BMFBOVESPA:IBOV,53729.16 +211771,2015-04-08 10:00:00,BMFBOVESPA:IBOV,53661.109 +211772,2015-04-09 10:00:00,BMFBOVESPA:IBOV,53802.66 +211773,2015-04-10 10:00:00,BMFBOVESPA:IBOV,54214.109 +211774,2015-04-13 10:00:00,BMFBOVESPA:IBOV,54239.77 +211775,2015-04-14 10:00:00,BMFBOVESPA:IBOV,53981.922 +211776,2015-04-15 10:00:00,BMFBOVESPA:IBOV,54918.738 +211777,2015-04-16 10:00:00,BMFBOVESPA:IBOV,54674.211 +211778,2015-04-17 10:00:00,BMFBOVESPA:IBOV,53954.789 +211779,2015-04-20 10:00:00,BMFBOVESPA:IBOV,53761.27 +211780,2015-04-22 10:00:00,BMFBOVESPA:IBOV,54617.359 +211781,2015-04-23 10:00:00,BMFBOVESPA:IBOV,55684.852 +211782,2015-04-24 10:00:00,BMFBOVESPA:IBOV,56594.219 +211783,2015-04-27 10:00:00,BMFBOVESPA:IBOV,55534.5 +211784,2015-04-28 10:00:00,BMFBOVESPA:IBOV,55812.031 +211785,2015-04-29 10:00:00,BMFBOVESPA:IBOV,55325.289 +211786,2015-04-30 10:00:00,BMFBOVESPA:IBOV,56229.379 +211787,2015-05-04 10:00:00,BMFBOVESPA:IBOV,57353.98 +211788,2015-05-05 10:00:00,BMFBOVESPA:IBOV,58051.609 +211789,2015-05-06 10:00:00,BMFBOVESPA:IBOV,57103.141 +211790,2015-05-07 10:00:00,BMFBOVESPA:IBOV,56921.391 +211791,2015-05-08 10:00:00,BMFBOVESPA:IBOV,57149.328 +211792,2015-05-11 10:00:00,BMFBOVESPA:IBOV,57197.102 +211793,2015-05-12 10:00:00,BMFBOVESPA:IBOV,56792.051 +211794,2015-05-13 10:00:00,BMFBOVESPA:IBOV,56372.039 +211795,2015-05-14 10:00:00,BMFBOVESPA:IBOV,56656.57 +211796,2015-05-15 10:00:00,BMFBOVESPA:IBOV,57248.629 +211797,2015-05-18 10:00:00,BMFBOVESPA:IBOV,56204.23 +211798,2015-05-19 10:00:00,BMFBOVESPA:IBOV,55498.82 +211799,2015-05-20 10:00:00,BMFBOVESPA:IBOV,54901.02 +211800,2015-05-21 10:00:00,BMFBOVESPA:IBOV,55112.051 +211801,2015-05-22 10:00:00,BMFBOVESPA:IBOV,54377.289 +211802,2015-05-25 10:00:00,BMFBOVESPA:IBOV,54609.25 +211803,2015-05-26 10:00:00,BMFBOVESPA:IBOV,53629.781 +211804,2015-05-27 10:00:00,BMFBOVESPA:IBOV,54236.25 +211805,2015-05-28 10:00:00,BMFBOVESPA:IBOV,53976.281 +211806,2015-05-29 10:00:00,BMFBOVESPA:IBOV,52760.48 +211807,2015-06-01 10:00:00,BMFBOVESPA:IBOV,53031.309 +211808,2015-06-02 10:00:00,BMFBOVESPA:IBOV,54236.43 +211809,2015-06-03 10:00:00,BMFBOVESPA:IBOV,53522.91 +211810,2015-06-05 10:00:00,BMFBOVESPA:IBOV,52973.379 +211811,2015-06-08 10:00:00,BMFBOVESPA:IBOV,52809.641 +211812,2015-06-09 10:00:00,BMFBOVESPA:IBOV,52815.988 +211813,2015-06-10 10:00:00,BMFBOVESPA:IBOV,53876.449 +211814,2015-06-11 10:00:00,BMFBOVESPA:IBOV,53688.52 +211815,2015-06-12 10:00:00,BMFBOVESPA:IBOV,53347.531 +211816,2015-06-15 10:00:00,BMFBOVESPA:IBOV,53137.531 +211817,2015-06-16 10:00:00,BMFBOVESPA:IBOV,53702.148 +211818,2015-06-17 10:00:00,BMFBOVESPA:IBOV,53248.539 +211819,2015-06-18 10:00:00,BMFBOVESPA:IBOV,54238.59 +211820,2015-06-19 10:00:00,BMFBOVESPA:IBOV,53749.422 +211821,2015-06-22 10:00:00,BMFBOVESPA:IBOV,53863.68 +211822,2015-06-23 10:00:00,BMFBOVESPA:IBOV,53772.43 +211823,2015-06-24 10:00:00,BMFBOVESPA:IBOV,53842.531 +211824,2015-06-25 10:00:00,BMFBOVESPA:IBOV,53175.672 +211825,2015-06-26 10:00:00,BMFBOVESPA:IBOV,54016.969 +211826,2015-06-29 10:00:00,BMFBOVESPA:IBOV,53014.199 +211827,2015-06-30 10:00:00,BMFBOVESPA:IBOV,53080.879 +211828,2015-07-01 10:00:00,BMFBOVESPA:IBOV,52757.539 +211829,2015-07-02 10:00:00,BMFBOVESPA:IBOV,53106.191 +211830,2015-07-03 10:00:00,BMFBOVESPA:IBOV,52519.41 +211831,2015-07-06 10:00:00,BMFBOVESPA:IBOV,52149.371 +211832,2015-07-07 10:00:00,BMFBOVESPA:IBOV,52343.719 +211833,2015-07-08 10:00:00,BMFBOVESPA:IBOV,51781.75 +211834,2015-07-10 10:00:00,BMFBOVESPA:IBOV,52590.719 +211835,2015-07-13 10:00:00,BMFBOVESPA:IBOV,53119.469 +211836,2015-07-14 10:00:00,BMFBOVESPA:IBOV,53239.18 +211837,2015-07-15 10:00:00,BMFBOVESPA:IBOV,52902.281 +211838,2015-07-16 10:00:00,BMFBOVESPA:IBOV,53069.75 +211839,2015-07-17 10:00:00,BMFBOVESPA:IBOV,52341.801 +211840,2015-07-20 10:00:00,BMFBOVESPA:IBOV,51600.078 +211841,2015-07-21 10:00:00,BMFBOVESPA:IBOV,51474.281 +211842,2015-07-22 10:00:00,BMFBOVESPA:IBOV,50915.789 +211843,2015-07-23 10:00:00,BMFBOVESPA:IBOV,49806.629 +211844,2015-07-24 10:00:00,BMFBOVESPA:IBOV,49245.852 +211845,2015-07-27 10:00:00,BMFBOVESPA:IBOV,48735.539 +211846,2015-07-28 10:00:00,BMFBOVESPA:IBOV,49601.602 +211847,2015-07-29 10:00:00,BMFBOVESPA:IBOV,50245.148 +211848,2015-07-30 10:00:00,BMFBOVESPA:IBOV,49897.398 +211849,2015-07-31 10:00:00,BMFBOVESPA:IBOV,50864.77 +211850,2015-08-03 10:00:00,BMFBOVESPA:IBOV,50138.051 +211851,2015-08-04 10:00:00,BMFBOVESPA:IBOV,50058.488 +211852,2015-08-05 10:00:00,BMFBOVESPA:IBOV,50287.27 +211853,2015-08-06 10:00:00,BMFBOVESPA:IBOV,50011.32 +211854,2015-08-07 10:00:00,BMFBOVESPA:IBOV,48577.32 +211855,2015-08-10 10:00:00,BMFBOVESPA:IBOV,49353.0 +211856,2015-08-11 10:00:00,BMFBOVESPA:IBOV,49072.34 +211857,2015-08-12 10:00:00,BMFBOVESPA:IBOV,48388.051 +211858,2015-08-13 10:00:00,BMFBOVESPA:IBOV,48009.57 +211859,2015-08-14 10:00:00,BMFBOVESPA:IBOV,47508.41 +211860,2015-08-17 10:00:00,BMFBOVESPA:IBOV,47217.43 +211861,2015-08-18 10:00:00,BMFBOVESPA:IBOV,47450.578 +211862,2015-08-19 10:00:00,BMFBOVESPA:IBOV,46588.391 +211863,2015-08-20 10:00:00,BMFBOVESPA:IBOV,46649.23 +211864,2015-08-21 10:00:00,BMFBOVESPA:IBOV,45719.641 +211865,2015-08-24 10:00:00,BMFBOVESPA:IBOV,44336.469 +211866,2015-08-25 10:00:00,BMFBOVESPA:IBOV,44544.852 +211867,2015-08-26 10:00:00,BMFBOVESPA:IBOV,46038.078 +211868,2015-08-27 10:00:00,BMFBOVESPA:IBOV,47715.27 +211869,2015-08-28 10:00:00,BMFBOVESPA:IBOV,47153.871 +211870,2015-08-31 10:00:00,BMFBOVESPA:IBOV,46625.52 +211871,2015-09-01 10:00:00,BMFBOVESPA:IBOV,45477.059 +211872,2015-09-02 10:00:00,BMFBOVESPA:IBOV,46463.961 +211873,2015-09-03 10:00:00,BMFBOVESPA:IBOV,47365.871 +211874,2015-09-04 10:00:00,BMFBOVESPA:IBOV,46497.719 +211875,2015-09-08 10:00:00,BMFBOVESPA:IBOV,46762.07 +211876,2015-09-09 10:00:00,BMFBOVESPA:IBOV,46657.102 +211877,2015-09-10 10:00:00,BMFBOVESPA:IBOV,46503.988 +211878,2015-09-11 10:00:00,BMFBOVESPA:IBOV,46400.5 +211879,2015-09-14 10:00:00,BMFBOVESPA:IBOV,47281.52 +211880,2015-09-15 10:00:00,BMFBOVESPA:IBOV,47364.07 +211881,2015-09-16 10:00:00,BMFBOVESPA:IBOV,48553.102 +211882,2015-09-17 10:00:00,BMFBOVESPA:IBOV,48551.078 +211883,2015-09-18 10:00:00,BMFBOVESPA:IBOV,47264.078 +211884,2015-09-21 10:00:00,BMFBOVESPA:IBOV,46590.199 +211885,2015-09-22 10:00:00,BMFBOVESPA:IBOV,46264.609 +211886,2015-09-23 10:00:00,BMFBOVESPA:IBOV,45340.109 +211887,2015-09-24 10:00:00,BMFBOVESPA:IBOV,45291.969 +211888,2015-09-25 10:00:00,BMFBOVESPA:IBOV,44831.461 +211889,2015-09-28 10:00:00,BMFBOVESPA:IBOV,43956.629 +211890,2015-09-29 10:00:00,BMFBOVESPA:IBOV,44131.82 +211891,2015-09-30 10:00:00,BMFBOVESPA:IBOV,45059.34 +211892,2015-10-01 10:00:00,BMFBOVESPA:IBOV,45313.27 +211893,2015-10-02 10:00:00,BMFBOVESPA:IBOV,47033.461 +211894,2015-10-05 10:00:00,BMFBOVESPA:IBOV,47598.07 +211895,2015-10-06 10:00:00,BMFBOVESPA:IBOV,47722.148 +211896,2015-10-07 10:00:00,BMFBOVESPA:IBOV,48906.09 +211897,2015-10-08 10:00:00,BMFBOVESPA:IBOV,49088.781 +211898,2015-10-09 10:00:00,BMFBOVESPA:IBOV,49342.16 +211899,2015-10-13 10:00:00,BMFBOVESPA:IBOV,47362.641 +211900,2015-10-14 10:00:00,BMFBOVESPA:IBOV,46710.441 +211901,2015-10-15 10:00:00,BMFBOVESPA:IBOV,47165.031 +211902,2015-10-16 10:00:00,BMFBOVESPA:IBOV,47245.871 +211903,2015-10-19 09:00:00,BMFBOVESPA:IBOV,47447.309 +211904,2015-10-20 09:00:00,BMFBOVESPA:IBOV,47076.551 +211905,2015-10-21 09:00:00,BMFBOVESPA:IBOV,47025.871 +211906,2015-10-22 09:00:00,BMFBOVESPA:IBOV,47772.141 +211907,2015-10-23 09:00:00,BMFBOVESPA:IBOV,47596.59 +211908,2015-10-26 09:00:00,BMFBOVESPA:IBOV,47209.32 +211909,2015-10-27 09:00:00,BMFBOVESPA:IBOV,47042.949 +211910,2015-10-28 09:00:00,BMFBOVESPA:IBOV,46740.852 +211911,2015-10-29 09:00:00,BMFBOVESPA:IBOV,45628.352 +211912,2015-10-30 09:00:00,BMFBOVESPA:IBOV,45868.82 +211913,2015-11-03 09:00:00,BMFBOVESPA:IBOV,48053.672 +211914,2015-11-04 09:00:00,BMFBOVESPA:IBOV,47710.102 +211915,2015-11-05 09:00:00,BMFBOVESPA:IBOV,48046.762 +211916,2015-11-06 09:00:00,BMFBOVESPA:IBOV,46918.52 +211917,2015-11-09 09:00:00,BMFBOVESPA:IBOV,46194.922 +211918,2015-11-10 09:00:00,BMFBOVESPA:IBOV,46206.57 +211919,2015-11-11 09:00:00,BMFBOVESPA:IBOV,47065.012 +211920,2015-11-12 09:00:00,BMFBOVESPA:IBOV,46883.578 +211921,2015-11-13 09:00:00,BMFBOVESPA:IBOV,46517.039 +211922,2015-11-16 09:00:00,BMFBOVESPA:IBOV,46846.871 +211923,2015-11-17 09:00:00,BMFBOVESPA:IBOV,47247.801 +211924,2015-11-18 09:00:00,BMFBOVESPA:IBOV,47435.578 +211925,2015-11-19 09:00:00,BMFBOVESPA:IBOV,48138.891 +211926,2015-11-23 09:00:00,BMFBOVESPA:IBOV,48150.27 +211927,2015-11-24 09:00:00,BMFBOVESPA:IBOV,48284.191 +211928,2015-11-25 09:00:00,BMFBOVESPA:IBOV,46866.629 +211929,2015-11-26 09:00:00,BMFBOVESPA:IBOV,47145.629 +211930,2015-11-27 09:00:00,BMFBOVESPA:IBOV,45872.922 +211931,2015-11-30 09:00:00,BMFBOVESPA:IBOV,45120.359 +211932,2015-12-01 09:00:00,BMFBOVESPA:IBOV,45046.75 +211933,2015-12-02 09:00:00,BMFBOVESPA:IBOV,44914.531 +211934,2015-12-03 09:00:00,BMFBOVESPA:IBOV,46393.262 +211935,2015-12-04 09:00:00,BMFBOVESPA:IBOV,45360.762 +211936,2015-12-07 09:00:00,BMFBOVESPA:IBOV,45222.699 +211937,2015-12-08 09:00:00,BMFBOVESPA:IBOV,44443.262 +211938,2015-12-09 09:00:00,BMFBOVESPA:IBOV,46108.031 +211939,2015-12-10 09:00:00,BMFBOVESPA:IBOV,45630.711 +211940,2015-12-11 09:00:00,BMFBOVESPA:IBOV,45262.719 +211941,2015-12-14 09:00:00,BMFBOVESPA:IBOV,44747.309 +211942,2015-12-15 09:00:00,BMFBOVESPA:IBOV,44872.469 +211943,2015-12-16 09:00:00,BMFBOVESPA:IBOV,45015.852 +211944,2015-12-17 09:00:00,BMFBOVESPA:IBOV,45261.48 +211945,2015-12-18 09:00:00,BMFBOVESPA:IBOV,43910.602 +211946,2015-12-21 09:00:00,BMFBOVESPA:IBOV,43196.16 +211947,2015-12-22 09:00:00,BMFBOVESPA:IBOV,43469.52 +211948,2015-12-23 09:00:00,BMFBOVESPA:IBOV,44014.93 +211949,2015-12-28 09:00:00,BMFBOVESPA:IBOV,43757.07 +211950,2015-12-29 09:00:00,BMFBOVESPA:IBOV,43648.84 +211951,2015-12-30 09:00:00,BMFBOVESPA:IBOV,43349.961 +211952,2016-01-04 09:00:00,BMFBOVESPA:IBOV,42141.039 +211953,2016-01-05 09:00:00,BMFBOVESPA:IBOV,42415.262 +211954,2016-01-06 09:00:00,BMFBOVESPA:IBOV,41773.141 +211955,2016-01-07 09:00:00,BMFBOVESPA:IBOV,40694.719 +211956,2016-01-08 09:00:00,BMFBOVESPA:IBOV,40612.211 +211957,2016-01-11 09:00:00,BMFBOVESPA:IBOV,39950.488 +211958,2016-01-12 09:00:00,BMFBOVESPA:IBOV,39513.828 +211959,2016-01-13 09:00:00,BMFBOVESPA:IBOV,38944.441 +211960,2016-01-14 09:00:00,BMFBOVESPA:IBOV,39500.109 +211961,2016-01-15 09:00:00,BMFBOVESPA:IBOV,38558.891 +211962,2016-01-18 09:00:00,BMFBOVESPA:IBOV,37989.07 +211963,2016-01-19 09:00:00,BMFBOVESPA:IBOV,38057.012 +211964,2016-01-20 09:00:00,BMFBOVESPA:IBOV,37645.48 +211965,2016-01-21 09:00:00,BMFBOVESPA:IBOV,37717.109 +211966,2016-01-22 09:00:00,BMFBOVESPA:IBOV,38034.59 +211967,2016-01-26 09:00:00,BMFBOVESPA:IBOV,37511.82 +211968,2016-01-27 09:00:00,BMFBOVESPA:IBOV,38376.371 +211969,2016-01-28 09:00:00,BMFBOVESPA:IBOV,38598.84 +211970,2016-01-29 09:00:00,BMFBOVESPA:IBOV,40402.148 +211971,2016-02-01 09:00:00,BMFBOVESPA:IBOV,40570.039 +211972,2016-02-02 09:00:00,BMFBOVESPA:IBOV,38596.172 +211973,2016-02-03 09:00:00,BMFBOVESPA:IBOV,39588.82 +211974,2016-02-04 09:00:00,BMFBOVESPA:IBOV,40821.738 +211975,2016-02-05 09:00:00,BMFBOVESPA:IBOV,40591.09 +211976,2016-02-10 09:00:00,BMFBOVESPA:IBOV,40376.578 +211977,2016-02-11 09:00:00,BMFBOVESPA:IBOV,39321.559 +211978,2016-02-12 09:00:00,BMFBOVESPA:IBOV,39808.738 +211979,2016-02-15 09:00:00,BMFBOVESPA:IBOV,40094.539 +211980,2016-02-16 09:00:00,BMFBOVESPA:IBOV,40947.699 +211981,2016-02-17 09:00:00,BMFBOVESPA:IBOV,41630.82 +211982,2016-02-18 09:00:00,BMFBOVESPA:IBOV,41481.18 +211983,2016-02-19 09:00:00,BMFBOVESPA:IBOV,41543.398 +211984,2016-02-22 10:00:00,BMFBOVESPA:IBOV,43136.07 +211985,2016-02-23 10:00:00,BMFBOVESPA:IBOV,42437.262 +211986,2016-02-24 10:00:00,BMFBOVESPA:IBOV,41856.59 +211987,2016-02-25 10:00:00,BMFBOVESPA:IBOV,41842.949 +211988,2016-02-26 10:00:00,BMFBOVESPA:IBOV,41610.211 +211989,2016-02-29 10:00:00,BMFBOVESPA:IBOV,42795.32 +211990,2016-03-01 10:00:00,BMFBOVESPA:IBOV,44121.789 +211991,2016-03-02 10:00:00,BMFBOVESPA:IBOV,44895.809 +211992,2016-03-03 10:00:00,BMFBOVESPA:IBOV,47193.391 +211993,2016-03-04 10:00:00,BMFBOVESPA:IBOV,49084.16 +211994,2016-03-07 10:00:00,BMFBOVESPA:IBOV,49246.102 +211995,2016-03-08 10:00:00,BMFBOVESPA:IBOV,49101.91 +211996,2016-03-09 10:00:00,BMFBOVESPA:IBOV,48652.52 +211997,2016-03-10 10:00:00,BMFBOVESPA:IBOV,49577.871 +211998,2016-03-11 10:00:00,BMFBOVESPA:IBOV,49638.68 +211999,2016-03-14 10:00:00,BMFBOVESPA:IBOV,48867.328 +212000,2016-03-15 10:00:00,BMFBOVESPA:IBOV,47130.02 +212001,2016-03-16 10:00:00,BMFBOVESPA:IBOV,47763.43 +212002,2016-03-17 10:00:00,BMFBOVESPA:IBOV,50913.789 +212003,2016-03-18 10:00:00,BMFBOVESPA:IBOV,50814.66 +212004,2016-03-21 10:00:00,BMFBOVESPA:IBOV,51171.551 +212005,2016-03-22 10:00:00,BMFBOVESPA:IBOV,51010.191 +212006,2016-03-23 10:00:00,BMFBOVESPA:IBOV,49690.051 +212007,2016-03-24 10:00:00,BMFBOVESPA:IBOV,49657.391 +212008,2016-03-28 10:00:00,BMFBOVESPA:IBOV,50838.23 +212009,2016-03-29 10:00:00,BMFBOVESPA:IBOV,51154.988 +212010,2016-03-30 10:00:00,BMFBOVESPA:IBOV,51248.922 +212011,2016-03-31 10:00:00,BMFBOVESPA:IBOV,50055.27 +212012,2016-04-01 10:00:00,BMFBOVESPA:IBOV,50561.531 +212013,2016-04-04 10:00:00,BMFBOVESPA:IBOV,48779.988 +212014,2016-04-05 10:00:00,BMFBOVESPA:IBOV,49053.621 +212015,2016-04-06 10:00:00,BMFBOVESPA:IBOV,48096.238 +212016,2016-04-07 10:00:00,BMFBOVESPA:IBOV,48513.102 +212017,2016-04-08 10:00:00,BMFBOVESPA:IBOV,50292.93 +212018,2016-04-11 10:00:00,BMFBOVESPA:IBOV,50165.469 +212019,2016-04-12 10:00:00,BMFBOVESPA:IBOV,52001.859 +212020,2016-04-13 10:00:00,BMFBOVESPA:IBOV,53149.84 +212021,2016-04-14 10:00:00,BMFBOVESPA:IBOV,52411.02 +212022,2016-04-15 10:00:00,BMFBOVESPA:IBOV,53227.738 +212023,2016-04-18 10:00:00,BMFBOVESPA:IBOV,52894.078 +212024,2016-04-19 10:00:00,BMFBOVESPA:IBOV,53710.051 +212025,2016-04-20 10:00:00,BMFBOVESPA:IBOV,53630.93 +212026,2016-04-22 10:00:00,BMFBOVESPA:IBOV,52907.879 +212027,2016-04-25 10:00:00,BMFBOVESPA:IBOV,51861.711 +212028,2016-04-26 10:00:00,BMFBOVESPA:IBOV,53082.5 +212029,2016-04-27 10:00:00,BMFBOVESPA:IBOV,54477.781 +212030,2016-04-28 10:00:00,BMFBOVESPA:IBOV,54311.969 +212031,2016-04-29 10:00:00,BMFBOVESPA:IBOV,53910.512 +212032,2016-05-02 10:00:00,BMFBOVESPA:IBOV,53561.531 +212033,2016-05-03 10:00:00,BMFBOVESPA:IBOV,52260.191 +212034,2016-05-04 10:00:00,BMFBOVESPA:IBOV,52552.801 +212035,2016-05-05 10:00:00,BMFBOVESPA:IBOV,51671.039 +212036,2016-05-06 10:00:00,BMFBOVESPA:IBOV,51717.828 +212037,2016-05-09 10:00:00,BMFBOVESPA:IBOV,50990.059 +212038,2016-05-10 10:00:00,BMFBOVESPA:IBOV,53070.91 +212039,2016-05-11 10:00:00,BMFBOVESPA:IBOV,52764.461 +212040,2016-05-12 10:00:00,BMFBOVESPA:IBOV,53241.309 +212041,2016-05-13 10:00:00,BMFBOVESPA:IBOV,51804.309 +212042,2016-05-16 10:00:00,BMFBOVESPA:IBOV,51802.922 +212043,2016-05-17 10:00:00,BMFBOVESPA:IBOV,50839.441 +212044,2016-05-18 10:00:00,BMFBOVESPA:IBOV,50561.699 +212045,2016-05-19 10:00:00,BMFBOVESPA:IBOV,50132.531 +212046,2016-05-20 10:00:00,BMFBOVESPA:IBOV,49722.75 +212047,2016-05-23 10:00:00,BMFBOVESPA:IBOV,49330.422 +212048,2016-05-24 10:00:00,BMFBOVESPA:IBOV,49345.191 +212049,2016-05-25 10:00:00,BMFBOVESPA:IBOV,49482.859 +212050,2016-05-27 10:00:00,BMFBOVESPA:IBOV,49051.488 +212051,2016-05-30 10:00:00,BMFBOVESPA:IBOV,48964.34 +212052,2016-05-31 10:00:00,BMFBOVESPA:IBOV,48471.711 +212053,2016-06-01 10:00:00,BMFBOVESPA:IBOV,49012.648 +212054,2016-06-02 10:00:00,BMFBOVESPA:IBOV,49887.238 +212055,2016-06-03 10:00:00,BMFBOVESPA:IBOV,50619.5 +212056,2016-06-06 10:00:00,BMFBOVESPA:IBOV,50431.801 +212057,2016-06-07 10:00:00,BMFBOVESPA:IBOV,50487.859 +212058,2016-06-08 10:00:00,BMFBOVESPA:IBOV,51629.289 +212059,2016-06-09 10:00:00,BMFBOVESPA:IBOV,51118.461 +212060,2016-06-10 10:00:00,BMFBOVESPA:IBOV,49422.16 +212061,2016-06-13 10:00:00,BMFBOVESPA:IBOV,49660.789 +212062,2016-06-14 10:00:00,BMFBOVESPA:IBOV,48648.289 +212063,2016-06-15 10:00:00,BMFBOVESPA:IBOV,48914.738 +212064,2016-06-16 10:00:00,BMFBOVESPA:IBOV,49411.621 +212065,2016-06-17 10:00:00,BMFBOVESPA:IBOV,49533.84 +212066,2016-06-20 10:00:00,BMFBOVESPA:IBOV,50329.359 +212067,2016-06-21 10:00:00,BMFBOVESPA:IBOV,50837.801 +212068,2016-06-22 10:00:00,BMFBOVESPA:IBOV,50156.301 +212069,2016-06-23 10:00:00,BMFBOVESPA:IBOV,51559.82 +212070,2016-06-24 10:00:00,BMFBOVESPA:IBOV,50105.262 +212071,2016-06-27 10:00:00,BMFBOVESPA:IBOV,49245.531 +212072,2016-06-28 10:00:00,BMFBOVESPA:IBOV,50006.559 +212073,2016-06-29 10:00:00,BMFBOVESPA:IBOV,51001.91 +212074,2016-06-30 10:00:00,BMFBOVESPA:IBOV,51526.93 +212075,2016-07-01 10:00:00,BMFBOVESPA:IBOV,52233.039 +212076,2016-07-04 10:00:00,BMFBOVESPA:IBOV,52568.66 +212077,2016-07-05 10:00:00,BMFBOVESPA:IBOV,51842.27 +212078,2016-07-06 10:00:00,BMFBOVESPA:IBOV,51901.809 +212079,2016-07-07 10:00:00,BMFBOVESPA:IBOV,52014.66 +212080,2016-07-08 10:00:00,BMFBOVESPA:IBOV,53140.738 +212081,2016-07-11 10:00:00,BMFBOVESPA:IBOV,53960.109 +212082,2016-07-12 10:00:00,BMFBOVESPA:IBOV,54256.41 +212083,2016-07-13 10:00:00,BMFBOVESPA:IBOV,54598.281 +212084,2016-07-14 10:00:00,BMFBOVESPA:IBOV,55480.871 +212085,2016-07-15 10:00:00,BMFBOVESPA:IBOV,55578.238 +212086,2016-07-18 10:00:00,BMFBOVESPA:IBOV,56484.219 +212087,2016-07-19 10:00:00,BMFBOVESPA:IBOV,56698.059 +212088,2016-07-20 10:00:00,BMFBOVESPA:IBOV,56578.051 +212089,2016-07-21 10:00:00,BMFBOVESPA:IBOV,56641.488 +212090,2016-07-22 10:00:00,BMFBOVESPA:IBOV,57002.078 +212091,2016-07-25 10:00:00,BMFBOVESPA:IBOV,56872.73 +212092,2016-07-26 10:00:00,BMFBOVESPA:IBOV,56782.75 +212093,2016-07-27 10:00:00,BMFBOVESPA:IBOV,56852.84 +212094,2016-07-28 10:00:00,BMFBOVESPA:IBOV,56667.121 +212095,2016-07-29 10:00:00,BMFBOVESPA:IBOV,57308.211 +212096,2016-08-01 10:00:00,BMFBOVESPA:IBOV,56755.762 +212097,2016-08-02 10:00:00,BMFBOVESPA:IBOV,56162.379 +212098,2016-08-03 10:00:00,BMFBOVESPA:IBOV,57076.91 +212099,2016-08-04 10:00:00,BMFBOVESPA:IBOV,57593.898 +212100,2016-08-05 10:00:00,BMFBOVESPA:IBOV,57661.141 +212101,2016-08-08 10:00:00,BMFBOVESPA:IBOV,57635.43 +212102,2016-08-09 10:00:00,BMFBOVESPA:IBOV,57689.422 +212103,2016-08-10 10:00:00,BMFBOVESPA:IBOV,56919.781 +212104,2016-08-11 10:00:00,BMFBOVESPA:IBOV,58299.57 +212105,2016-08-12 10:00:00,BMFBOVESPA:IBOV,58298.41 +212106,2016-08-15 10:00:00,BMFBOVESPA:IBOV,59145.98 +212107,2016-08-16 10:00:00,BMFBOVESPA:IBOV,58855.43 +212108,2016-08-17 10:00:00,BMFBOVESPA:IBOV,59323.828 +212109,2016-08-18 10:00:00,BMFBOVESPA:IBOV,59166.02 +212110,2016-08-19 10:00:00,BMFBOVESPA:IBOV,59098.922 +212111,2016-08-22 10:00:00,BMFBOVESPA:IBOV,57781.238 +212112,2016-08-23 10:00:00,BMFBOVESPA:IBOV,58020.031 +212113,2016-08-24 10:00:00,BMFBOVESPA:IBOV,57717.879 +212114,2016-08-25 10:00:00,BMFBOVESPA:IBOV,57722.141 +212115,2016-08-26 10:00:00,BMFBOVESPA:IBOV,57716.25 +212116,2016-08-29 10:00:00,BMFBOVESPA:IBOV,58610.391 +212117,2016-08-30 10:00:00,BMFBOVESPA:IBOV,58575.422 +212118,2016-08-31 10:00:00,BMFBOVESPA:IBOV,57901.109 +212119,2016-09-01 10:00:00,BMFBOVESPA:IBOV,58236.27 +212120,2016-09-02 10:00:00,BMFBOVESPA:IBOV,59616.398 +212121,2016-09-05 10:00:00,BMFBOVESPA:IBOV,59566.34 +212122,2016-09-06 10:00:00,BMFBOVESPA:IBOV,60129.441 +212123,2016-09-08 10:00:00,BMFBOVESPA:IBOV,60231.648 +212124,2016-09-09 10:00:00,BMFBOVESPA:IBOV,57999.73 +212125,2016-09-12 10:00:00,BMFBOVESPA:IBOV,58586.109 +212126,2016-09-13 10:00:00,BMFBOVESPA:IBOV,56820.77 +212127,2016-09-14 10:00:00,BMFBOVESPA:IBOV,57059.461 +212128,2016-09-15 10:00:00,BMFBOVESPA:IBOV,57909.488 +212129,2016-09-16 10:00:00,BMFBOVESPA:IBOV,57079.762 +212130,2016-09-19 10:00:00,BMFBOVESPA:IBOV,57350.379 +212131,2016-09-20 10:00:00,BMFBOVESPA:IBOV,57736.461 +212132,2016-09-21 10:00:00,BMFBOVESPA:IBOV,58393.922 +212133,2016-09-22 10:00:00,BMFBOVESPA:IBOV,58994.172 +212134,2016-09-23 10:00:00,BMFBOVESPA:IBOV,58697.0 +212135,2016-09-26 10:00:00,BMFBOVESPA:IBOV,58053.531 +212136,2016-09-27 10:00:00,BMFBOVESPA:IBOV,58382.488 +212137,2016-09-28 10:00:00,BMFBOVESPA:IBOV,59355.77 +212138,2016-09-29 10:00:00,BMFBOVESPA:IBOV,58350.57 +212139,2016-09-30 10:00:00,BMFBOVESPA:IBOV,58367.051 +212140,2016-10-03 10:00:00,BMFBOVESPA:IBOV,59461.23 +212141,2016-10-04 10:00:00,BMFBOVESPA:IBOV,59338.109 +212142,2016-10-05 10:00:00,BMFBOVESPA:IBOV,60254.219 +212143,2016-10-06 10:00:00,BMFBOVESPA:IBOV,60639.422 +212144,2016-10-07 10:00:00,BMFBOVESPA:IBOV,61113.852 +212145,2016-10-10 10:00:00,BMFBOVESPA:IBOV,61668.328 +212146,2016-10-11 10:00:00,BMFBOVESPA:IBOV,61024.301 +212147,2016-10-13 10:00:00,BMFBOVESPA:IBOV,61118.578 +212148,2016-10-14 10:00:00,BMFBOVESPA:IBOV,61767.219 +212149,2016-10-17 09:00:00,BMFBOVESPA:IBOV,62661.762 +212150,2016-10-18 09:00:00,BMFBOVESPA:IBOV,63783.422 +212151,2016-10-19 09:00:00,BMFBOVESPA:IBOV,63514.141 +212152,2016-10-20 09:00:00,BMFBOVESPA:IBOV,63837.852 +212153,2016-10-21 09:00:00,BMFBOVESPA:IBOV,64108.078 +212154,2016-10-24 09:00:00,BMFBOVESPA:IBOV,64059.891 +212155,2016-10-25 09:00:00,BMFBOVESPA:IBOV,63868.352 +212156,2016-10-26 09:00:00,BMFBOVESPA:IBOV,63816.18 +212157,2016-10-27 09:00:00,BMFBOVESPA:IBOV,64252.738 +212158,2016-10-28 09:00:00,BMFBOVESPA:IBOV,64307.629 +212159,2016-10-31 09:00:00,BMFBOVESPA:IBOV,64924.52 +212160,2016-11-01 09:00:00,BMFBOVESPA:IBOV,63333.73 +212161,2016-11-03 09:00:00,BMFBOVESPA:IBOV,61750.172 +212162,2016-11-04 09:00:00,BMFBOVESPA:IBOV,61600.191 +212163,2016-11-07 09:00:00,BMFBOVESPA:IBOV,64051.648 +212164,2016-11-08 09:00:00,BMFBOVESPA:IBOV,64157.68 +212165,2016-11-09 09:00:00,BMFBOVESPA:IBOV,63310.281 +212166,2016-11-10 09:00:00,BMFBOVESPA:IBOV,61226.359 +212167,2016-11-11 09:00:00,BMFBOVESPA:IBOV,59183.512 +212168,2016-11-14 09:00:00,BMFBOVESPA:IBOV,59657.23 +212169,2016-11-16 09:00:00,BMFBOVESPA:IBOV,60757.469 +212170,2016-11-17 09:00:00,BMFBOVESPA:IBOV,59745.66 +212171,2016-11-18 09:00:00,BMFBOVESPA:IBOV,59961.148 +212172,2016-11-21 09:00:00,BMFBOVESPA:IBOV,61053.988 +212173,2016-11-22 09:00:00,BMFBOVESPA:IBOV,61954.469 +212174,2016-11-23 09:00:00,BMFBOVESPA:IBOV,61985.609 +212175,2016-11-24 09:00:00,BMFBOVESPA:IBOV,61395.531 +212176,2016-11-25 09:00:00,BMFBOVESPA:IBOV,61559.078 +212177,2016-11-28 09:00:00,BMFBOVESPA:IBOV,62858.5 +212178,2016-11-29 09:00:00,BMFBOVESPA:IBOV,60980.051 +212179,2016-11-30 09:00:00,BMFBOVESPA:IBOV,61906.359 +212180,2016-12-01 09:00:00,BMFBOVESPA:IBOV,59501.949 +212181,2016-12-02 09:00:00,BMFBOVESPA:IBOV,60321.988 +212182,2016-12-05 09:00:00,BMFBOVESPA:IBOV,59831.73 +212183,2016-12-06 09:00:00,BMFBOVESPA:IBOV,61090.809 +212184,2016-12-07 09:00:00,BMFBOVESPA:IBOV,61453.871 +212185,2016-12-08 09:00:00,BMFBOVESPA:IBOV,60688.77 +212186,2016-12-09 09:00:00,BMFBOVESPA:IBOV,60500.879 +212187,2016-12-12 09:00:00,BMFBOVESPA:IBOV,59178.602 +212188,2016-12-13 09:00:00,BMFBOVESPA:IBOV,59278.078 +212189,2016-12-14 09:00:00,BMFBOVESPA:IBOV,58214.871 +212190,2016-12-15 09:00:00,BMFBOVESPA:IBOV,58396.164 +212191,2016-12-16 09:00:00,BMFBOVESPA:IBOV,58394.961 +212192,2016-12-19 09:00:00,BMFBOVESPA:IBOV,57109.27 +212193,2016-12-20 09:00:00,BMFBOVESPA:IBOV,57582.895 +212194,2016-12-21 09:00:00,BMFBOVESPA:IBOV,57646.52 +212195,2016-12-22 09:00:00,BMFBOVESPA:IBOV,57259.98 +212196,2016-12-23 09:00:00,BMFBOVESPA:IBOV,57937.105 +212197,2016-12-26 09:00:00,BMFBOVESPA:IBOV,58620.258 +212198,2016-12-27 09:00:00,BMFBOVESPA:IBOV,58696.691 +212199,2016-12-28 09:00:00,BMFBOVESPA:IBOV,59781.633 +212200,2016-12-29 09:00:00,BMFBOVESPA:IBOV,60227.289 +212201,2017-01-02 09:00:00,BMFBOVESPA:IBOV,59588.703 +212202,2017-01-03 09:00:00,BMFBOVESPA:IBOV,61813.828 +212203,2017-01-04 09:00:00,BMFBOVESPA:IBOV,61589.059 +212204,2017-01-05 09:00:00,BMFBOVESPA:IBOV,62070.98 +212205,2017-01-06 09:00:00,BMFBOVESPA:IBOV,61665.367 +212206,2017-01-09 09:00:00,BMFBOVESPA:IBOV,61700.289 +212207,2017-01-10 09:00:00,BMFBOVESPA:IBOV,62131.801 +212208,2017-01-11 09:00:00,BMFBOVESPA:IBOV,62446.262 +212209,2017-01-12 09:00:00,BMFBOVESPA:IBOV,63953.93 +212210,2017-01-13 09:00:00,BMFBOVESPA:IBOV,63651.516 +212211,2017-01-16 09:00:00,BMFBOVESPA:IBOV,63831.277 +212212,2017-01-17 09:00:00,BMFBOVESPA:IBOV,64354.336 +212213,2017-01-18 09:00:00,BMFBOVESPA:IBOV,64149.574 +212214,2017-01-19 09:00:00,BMFBOVESPA:IBOV,63950.863 +212215,2017-01-20 09:00:00,BMFBOVESPA:IBOV,64521.184 +212216,2017-01-23 09:00:00,BMFBOVESPA:IBOV,65748.625 +212217,2017-01-24 09:00:00,BMFBOVESPA:IBOV,65840.094 +212218,2017-01-26 09:00:00,BMFBOVESPA:IBOV,66190.625 +212219,2017-01-27 09:00:00,BMFBOVESPA:IBOV,66033.984 +212220,2017-01-30 09:00:00,BMFBOVESPA:IBOV,64301.73 +212221,2017-01-31 09:00:00,BMFBOVESPA:IBOV,64670.781 +212222,2017-02-01 09:00:00,BMFBOVESPA:IBOV,64836.125 +212223,2017-02-02 09:00:00,BMFBOVESPA:IBOV,64578.215 +212224,2017-02-03 09:00:00,BMFBOVESPA:IBOV,64953.934 +212225,2017-02-06 09:00:00,BMFBOVESPA:IBOV,63992.934 +212226,2017-02-07 09:00:00,BMFBOVESPA:IBOV,64198.898 +212227,2017-02-08 09:00:00,BMFBOVESPA:IBOV,64835.402 +212228,2017-02-09 09:00:00,BMFBOVESPA:IBOV,64964.887 +212229,2017-02-10 09:00:00,BMFBOVESPA:IBOV,66124.523 +212230,2017-02-13 09:00:00,BMFBOVESPA:IBOV,66967.641 +212231,2017-02-14 09:00:00,BMFBOVESPA:IBOV,66712.883 +212232,2017-02-15 09:00:00,BMFBOVESPA:IBOV,67975.578 +212233,2017-02-16 09:00:00,BMFBOVESPA:IBOV,67814.242 +212234,2017-02-17 09:00:00,BMFBOVESPA:IBOV,67748.422 +212235,2017-02-20 10:00:00,BMFBOVESPA:IBOV,68532.852 +212236,2017-02-21 10:00:00,BMFBOVESPA:IBOV,69052.023 +212237,2017-02-22 10:00:00,BMFBOVESPA:IBOV,68589.547 +212238,2017-02-23 10:00:00,BMFBOVESPA:IBOV,67461.391 +212239,2017-02-24 10:00:00,BMFBOVESPA:IBOV,66662.102 +212240,2017-03-01 10:00:00,BMFBOVESPA:IBOV,66988.875 +212241,2017-03-02 10:00:00,BMFBOVESPA:IBOV,65854.93 +212242,2017-03-03 10:00:00,BMFBOVESPA:IBOV,66785.531 +212243,2017-03-06 10:00:00,BMFBOVESPA:IBOV,66341.367 +212244,2017-03-07 10:00:00,BMFBOVESPA:IBOV,65742.328 +212245,2017-03-08 10:00:00,BMFBOVESPA:IBOV,64718.02 +212246,2017-03-09 10:00:00,BMFBOVESPA:IBOV,64585.234 +212247,2017-03-10 10:00:00,BMFBOVESPA:IBOV,64675.461 +212248,2017-03-13 10:00:00,BMFBOVESPA:IBOV,65534.301 +212249,2017-03-14 10:00:00,BMFBOVESPA:IBOV,64699.461 +212250,2017-03-15 10:00:00,BMFBOVESPA:IBOV,66234.875 +212251,2017-03-16 10:00:00,BMFBOVESPA:IBOV,65782.852 +212252,2017-03-17 10:00:00,BMFBOVESPA:IBOV,64209.938 +212253,2017-03-20 10:00:00,BMFBOVESPA:IBOV,64884.266 +212254,2017-03-21 10:00:00,BMFBOVESPA:IBOV,62980.371 +212255,2017-03-22 10:00:00,BMFBOVESPA:IBOV,63521.336 +212256,2017-03-23 10:00:00,BMFBOVESPA:IBOV,63530.785 +212257,2017-03-24 10:00:00,BMFBOVESPA:IBOV,63853.773 +212258,2017-03-27 10:00:00,BMFBOVESPA:IBOV,64308.391 +212259,2017-03-28 10:00:00,BMFBOVESPA:IBOV,64640.449 +212260,2017-03-29 10:00:00,BMFBOVESPA:IBOV,65528.289 +212261,2017-03-30 10:00:00,BMFBOVESPA:IBOV,65265.98 +212262,2017-03-31 10:00:00,BMFBOVESPA:IBOV,64984.066 +212263,2017-04-03 10:00:00,BMFBOVESPA:IBOV,65211.477 +212264,2017-04-04 10:00:00,BMFBOVESPA:IBOV,65768.914 +212265,2017-04-05 10:00:00,BMFBOVESPA:IBOV,64774.766 +212266,2017-04-06 10:00:00,BMFBOVESPA:IBOV,64222.723 +212267,2017-04-07 10:00:00,BMFBOVESPA:IBOV,64593.105 +212268,2017-04-10 10:00:00,BMFBOVESPA:IBOV,64649.816 +212269,2017-04-11 10:00:00,BMFBOVESPA:IBOV,64359.789 +212270,2017-04-12 10:00:00,BMFBOVESPA:IBOV,63891.676 +212271,2017-04-13 10:00:00,BMFBOVESPA:IBOV,62826.281 +212272,2017-04-17 10:00:00,BMFBOVESPA:IBOV,64334.93 +212273,2017-04-18 10:00:00,BMFBOVESPA:IBOV,64158.844 +212274,2017-04-19 10:00:00,BMFBOVESPA:IBOV,63406.969 +212275,2017-04-20 10:00:00,BMFBOVESPA:IBOV,63760.621 +212276,2017-04-24 10:00:00,BMFBOVESPA:IBOV,64389.016 +212277,2017-04-25 10:00:00,BMFBOVESPA:IBOV,65148.348 +212278,2017-04-26 10:00:00,BMFBOVESPA:IBOV,64861.922 +212279,2017-04-27 10:00:00,BMFBOVESPA:IBOV,64676.551 +212280,2017-04-28 10:00:00,BMFBOVESPA:IBOV,65403.246 +212281,2017-05-02 10:00:00,BMFBOVESPA:IBOV,66721.75 +212282,2017-05-03 10:00:00,BMFBOVESPA:IBOV,66093.781 +212283,2017-05-04 10:00:00,BMFBOVESPA:IBOV,64862.605 +212284,2017-05-05 10:00:00,BMFBOVESPA:IBOV,65709.734 +212285,2017-05-08 10:00:00,BMFBOVESPA:IBOV,65526.043 +212286,2017-05-09 10:00:00,BMFBOVESPA:IBOV,66277.672 +212287,2017-05-10 10:00:00,BMFBOVESPA:IBOV,67349.727 +212288,2017-05-11 10:00:00,BMFBOVESPA:IBOV,67537.617 +212289,2017-05-12 10:00:00,BMFBOVESPA:IBOV,68221.938 +212290,2017-05-15 10:00:00,BMFBOVESPA:IBOV,68474.188 +212291,2017-05-16 10:00:00,BMFBOVESPA:IBOV,68684.5 +212292,2017-05-17 10:00:00,BMFBOVESPA:IBOV,67540.25 +212293,2017-05-18 10:00:00,BMFBOVESPA:IBOV,61597.055 +212294,2017-05-19 10:00:00,BMFBOVESPA:IBOV,62639.309 +212295,2017-05-22 10:00:00,BMFBOVESPA:IBOV,61673.492 +212296,2017-05-23 10:00:00,BMFBOVESPA:IBOV,62662.48 +212297,2017-05-24 10:00:00,BMFBOVESPA:IBOV,63257.359 +212298,2017-05-25 10:00:00,BMFBOVESPA:IBOV,63226.789 +212299,2017-05-26 10:00:00,BMFBOVESPA:IBOV,64085.414 +212300,2017-05-29 10:00:00,BMFBOVESPA:IBOV,63760.941 +212301,2017-05-30 10:00:00,BMFBOVESPA:IBOV,63962.266 +212302,2017-05-31 10:00:00,BMFBOVESPA:IBOV,62711.473 +212303,2017-06-01 10:00:00,BMFBOVESPA:IBOV,62288.52 +212304,2017-06-02 10:00:00,BMFBOVESPA:IBOV,62510.695 +212305,2017-06-05 10:00:00,BMFBOVESPA:IBOV,62450.453 +212306,2017-06-06 10:00:00,BMFBOVESPA:IBOV,62954.691 +212307,2017-06-07 10:00:00,BMFBOVESPA:IBOV,63170.734 +212308,2017-06-08 10:00:00,BMFBOVESPA:IBOV,62755.574 +212309,2017-06-09 10:00:00,BMFBOVESPA:IBOV,62210.559 +212310,2017-06-12 10:00:00,BMFBOVESPA:IBOV,61700.23 +212311,2017-06-13 10:00:00,BMFBOVESPA:IBOV,61828.992 +212312,2017-06-14 10:00:00,BMFBOVESPA:IBOV,61922.926 +212313,2017-06-16 10:00:00,BMFBOVESPA:IBOV,61626.414 +212314,2017-06-19 10:00:00,BMFBOVESPA:IBOV,62014.031 +212315,2017-06-20 10:00:00,BMFBOVESPA:IBOV,60766.156 +212316,2017-06-21 10:00:00,BMFBOVESPA:IBOV,60761.742 +212317,2017-06-22 10:00:00,BMFBOVESPA:IBOV,61272.215 +212318,2017-06-23 10:00:00,BMFBOVESPA:IBOV,61087.137 +212319,2017-06-26 10:00:00,BMFBOVESPA:IBOV,62188.086 +212320,2017-06-27 10:00:00,BMFBOVESPA:IBOV,61675.461 +212321,2017-06-28 10:00:00,BMFBOVESPA:IBOV,62017.973 +212322,2017-06-29 10:00:00,BMFBOVESPA:IBOV,62238.953 +212323,2017-06-30 10:00:00,BMFBOVESPA:IBOV,62899.973 +212324,2017-07-03 10:00:00,BMFBOVESPA:IBOV,63279.582 +212325,2017-07-04 10:00:00,BMFBOVESPA:IBOV,63231.59 +212326,2017-07-05 10:00:00,BMFBOVESPA:IBOV,63154.172 +212327,2017-07-06 10:00:00,BMFBOVESPA:IBOV,62470.332 +212328,2017-07-07 10:00:00,BMFBOVESPA:IBOV,62322.402 +212329,2017-07-10 10:00:00,BMFBOVESPA:IBOV,63025.469 +212330,2017-07-11 10:00:00,BMFBOVESPA:IBOV,63832.152 +212331,2017-07-12 10:00:00,BMFBOVESPA:IBOV,64835.555 +212332,2017-07-13 10:00:00,BMFBOVESPA:IBOV,65178.348 +212333,2017-07-14 10:00:00,BMFBOVESPA:IBOV,65436.18 +212334,2017-07-17 10:00:00,BMFBOVESPA:IBOV,65212.309 +212335,2017-07-18 10:00:00,BMFBOVESPA:IBOV,65337.668 +212336,2017-07-19 10:00:00,BMFBOVESPA:IBOV,65179.922 +212337,2017-07-20 10:00:00,BMFBOVESPA:IBOV,64938.02 +212338,2017-07-21 10:00:00,BMFBOVESPA:IBOV,64684.184 +212339,2017-07-24 10:00:00,BMFBOVESPA:IBOV,65099.551 +212340,2017-07-25 10:00:00,BMFBOVESPA:IBOV,65667.625 +212341,2017-07-26 10:00:00,BMFBOVESPA:IBOV,65010.57 +212342,2017-07-27 10:00:00,BMFBOVESPA:IBOV,65277.383 +212343,2017-07-28 10:00:00,BMFBOVESPA:IBOV,65497.125 +212344,2017-07-31 10:00:00,BMFBOVESPA:IBOV,65920.359 +212345,2017-08-01 10:00:00,BMFBOVESPA:IBOV,66516.234 +212346,2017-08-02 10:00:00,BMFBOVESPA:IBOV,67135.992 +212347,2017-08-03 10:00:00,BMFBOVESPA:IBOV,66777.133 +212348,2017-08-04 10:00:00,BMFBOVESPA:IBOV,66897.984 +212349,2017-08-07 10:00:00,BMFBOVESPA:IBOV,67939.656 +212350,2017-08-08 10:00:00,BMFBOVESPA:IBOV,67898.938 +212351,2017-08-09 10:00:00,BMFBOVESPA:IBOV,67671.063 +212352,2017-08-10 10:00:00,BMFBOVESPA:IBOV,66992.086 +212353,2017-08-11 10:00:00,BMFBOVESPA:IBOV,67358.586 +212354,2017-08-14 10:00:00,BMFBOVESPA:IBOV,68284.656 +212355,2017-08-15 10:00:00,BMFBOVESPA:IBOV,68355.125 +212356,2017-08-16 10:00:00,BMFBOVESPA:IBOV,68594.297 +212357,2017-08-17 10:00:00,BMFBOVESPA:IBOV,67976.797 +212358,2017-08-18 10:00:00,BMFBOVESPA:IBOV,68714.656 +212359,2017-08-21 10:00:00,BMFBOVESPA:IBOV,68634.648 +212360,2017-08-22 10:00:00,BMFBOVESPA:IBOV,70011.25 +212361,2017-08-23 10:00:00,BMFBOVESPA:IBOV,70477.633 +212362,2017-08-24 10:00:00,BMFBOVESPA:IBOV,71132.797 +212363,2017-08-25 10:00:00,BMFBOVESPA:IBOV,71073.648 +212364,2017-08-28 10:00:00,BMFBOVESPA:IBOV,71016.594 +212365,2017-08-29 10:00:00,BMFBOVESPA:IBOV,71329.852 +212366,2017-08-30 10:00:00,BMFBOVESPA:IBOV,70886.258 +212367,2017-08-31 10:00:00,BMFBOVESPA:IBOV,70835.055 +212368,2017-09-01 10:00:00,BMFBOVESPA:IBOV,71923.109 +212369,2017-09-04 10:00:00,BMFBOVESPA:IBOV,72128.828 +212370,2017-09-05 10:00:00,BMFBOVESPA:IBOV,72150.875 +212371,2017-09-06 10:00:00,BMFBOVESPA:IBOV,73412.414 +212372,2017-09-08 10:00:00,BMFBOVESPA:IBOV,73078.852 +212373,2017-09-11 10:00:00,BMFBOVESPA:IBOV,74319.219 +212374,2017-09-12 10:00:00,BMFBOVESPA:IBOV,74538.555 +212375,2017-09-13 10:00:00,BMFBOVESPA:IBOV,74787.57 +212376,2017-09-14 10:00:00,BMFBOVESPA:IBOV,74656.68 +212377,2017-09-15 10:00:00,BMFBOVESPA:IBOV,75756.516 +212378,2017-09-18 10:00:00,BMFBOVESPA:IBOV,75990.406 +212379,2017-09-19 10:00:00,BMFBOVESPA:IBOV,75974.18 +212380,2017-09-20 10:00:00,BMFBOVESPA:IBOV,76004.148 +212381,2017-09-21 10:00:00,BMFBOVESPA:IBOV,75604.336 +212382,2017-09-22 10:00:00,BMFBOVESPA:IBOV,75389.75 +212383,2017-09-25 10:00:00,BMFBOVESPA:IBOV,74443.477 +212384,2017-09-26 10:00:00,BMFBOVESPA:IBOV,74318.719 +212385,2017-09-27 10:00:00,BMFBOVESPA:IBOV,73796.711 +212386,2017-09-28 10:00:00,BMFBOVESPA:IBOV,73567.25 +212387,2017-09-29 10:00:00,BMFBOVESPA:IBOV,74293.508 +212388,2017-10-02 10:00:00,BMFBOVESPA:IBOV,74359.828 +212389,2017-10-03 10:00:00,BMFBOVESPA:IBOV,76762.914 +212390,2017-10-04 10:00:00,BMFBOVESPA:IBOV,76591.438 +212391,2017-10-05 10:00:00,BMFBOVESPA:IBOV,76617.531 +212392,2017-10-06 10:00:00,BMFBOVESPA:IBOV,76054.719 +212393,2017-10-09 10:00:00,BMFBOVESPA:IBOV,75726.805 +212394,2017-10-10 10:00:00,BMFBOVESPA:IBOV,76897.211 +212395,2017-10-11 10:00:00,BMFBOVESPA:IBOV,76659.805 +212396,2017-10-13 10:00:00,BMFBOVESPA:IBOV,76989.789 +212397,2017-10-16 09:00:00,BMFBOVESPA:IBOV,76891.836 +212398,2017-10-17 09:00:00,BMFBOVESPA:IBOV,76201.25 +212399,2017-10-18 09:00:00,BMFBOVESPA:IBOV,76591.086 +212400,2017-10-19 09:00:00,BMFBOVESPA:IBOV,76283.164 +212401,2017-10-20 09:00:00,BMFBOVESPA:IBOV,76390.516 +212402,2017-10-23 09:00:00,BMFBOVESPA:IBOV,75413.133 +212403,2017-10-24 09:00:00,BMFBOVESPA:IBOV,76350.195 +212404,2017-10-25 09:00:00,BMFBOVESPA:IBOV,76671.133 +212405,2017-10-26 09:00:00,BMFBOVESPA:IBOV,75896.352 +212406,2017-10-27 09:00:00,BMFBOVESPA:IBOV,75975.711 +212407,2017-10-30 09:00:00,BMFBOVESPA:IBOV,74800.336 +212408,2017-10-31 09:00:00,BMFBOVESPA:IBOV,74308.492 +212409,2017-11-01 09:00:00,BMFBOVESPA:IBOV,73823.742 +212410,2017-11-03 09:00:00,BMFBOVESPA:IBOV,73915.422 +212411,2017-11-06 09:00:00,BMFBOVESPA:IBOV,74310.789 +212412,2017-11-07 09:00:00,BMFBOVESPA:IBOV,72414.875 +212413,2017-11-08 09:00:00,BMFBOVESPA:IBOV,74363.133 +212414,2017-11-09 09:00:00,BMFBOVESPA:IBOV,72930.688 +212415,2017-11-10 09:00:00,BMFBOVESPA:IBOV,72165.641 +212416,2017-11-13 09:00:00,BMFBOVESPA:IBOV,72475.164 +212417,2017-11-14 09:00:00,BMFBOVESPA:IBOV,70826.594 +212418,2017-11-16 09:00:00,BMFBOVESPA:IBOV,72511.789 +212419,2017-11-17 09:00:00,BMFBOVESPA:IBOV,73437.281 +212420,2017-11-21 09:00:00,BMFBOVESPA:IBOV,74594.617 +212421,2017-11-22 09:00:00,BMFBOVESPA:IBOV,74518.789 +212422,2017-11-23 09:00:00,BMFBOVESPA:IBOV,74486.578 +212423,2017-11-24 09:00:00,BMFBOVESPA:IBOV,74157.375 +212424,2017-11-27 09:00:00,BMFBOVESPA:IBOV,74058.914 +212425,2017-11-28 09:00:00,BMFBOVESPA:IBOV,74139.719 +212426,2017-11-29 09:00:00,BMFBOVESPA:IBOV,72700.453 +212427,2017-11-30 09:00:00,BMFBOVESPA:IBOV,71970.992 +212428,2017-12-01 09:00:00,BMFBOVESPA:IBOV,72264.453 +212429,2017-12-04 09:00:00,BMFBOVESPA:IBOV,73090.172 +212430,2017-12-05 09:00:00,BMFBOVESPA:IBOV,72546.172 +212431,2017-12-06 09:00:00,BMFBOVESPA:IBOV,73268.352 +212432,2017-12-07 09:00:00,BMFBOVESPA:IBOV,72487.453 +212433,2017-12-08 09:00:00,BMFBOVESPA:IBOV,72731.836 +212434,2017-12-11 09:00:00,BMFBOVESPA:IBOV,72800.039 +212435,2017-12-12 09:00:00,BMFBOVESPA:IBOV,73813.531 +212436,2017-12-13 09:00:00,BMFBOVESPA:IBOV,72914.336 +212437,2017-12-14 09:00:00,BMFBOVESPA:IBOV,72428.93 +212438,2017-12-15 09:00:00,BMFBOVESPA:IBOV,72607.695 +212439,2017-12-18 09:00:00,BMFBOVESPA:IBOV,73115.453 +212440,2017-12-19 09:00:00,BMFBOVESPA:IBOV,72680.367 +212441,2017-12-20 09:00:00,BMFBOVESPA:IBOV,73367.031 +212442,2017-12-21 09:00:00,BMFBOVESPA:IBOV,75133.43 +212443,2017-12-22 09:00:00,BMFBOVESPA:IBOV,75186.531 +212444,2017-12-26 09:00:00,BMFBOVESPA:IBOV,75707.734 +212445,2017-12-27 09:00:00,BMFBOVESPA:IBOV,76072.539 +212446,2017-12-28 09:00:00,BMFBOVESPA:IBOV,76402.078 +212447,2018-01-02 09:00:00,BMFBOVESPA:IBOV,77891.039 +212448,2018-01-03 09:00:00,BMFBOVESPA:IBOV,77995.164 +212449,2018-01-04 09:00:00,BMFBOVESPA:IBOV,78647.422 +212450,2018-01-05 09:00:00,BMFBOVESPA:IBOV,79071.469 +212451,2018-01-08 09:00:00,BMFBOVESPA:IBOV,79378.531 +212452,2018-01-09 09:00:00,BMFBOVESPA:IBOV,78863.539 +212453,2018-01-10 09:00:00,BMFBOVESPA:IBOV,78200.57 +212454,2018-01-11 09:00:00,BMFBOVESPA:IBOV,79365.438 +212455,2018-01-12 09:00:00,BMFBOVESPA:IBOV,79349.117 +212456,2018-01-15 09:00:00,BMFBOVESPA:IBOV,79752.375 +212457,2018-01-16 09:00:00,BMFBOVESPA:IBOV,79831.766 +212458,2018-01-17 09:00:00,BMFBOVESPA:IBOV,81189.164 +212459,2018-01-18 09:00:00,BMFBOVESPA:IBOV,80962.648 +212460,2018-01-19 09:00:00,BMFBOVESPA:IBOV,81219.5 +212461,2018-01-22 09:00:00,BMFBOVESPA:IBOV,81675.422 +212462,2018-01-23 09:00:00,BMFBOVESPA:IBOV,80678.344 +212463,2018-01-24 09:00:00,BMFBOVESPA:IBOV,83680.0 +212464,2018-01-26 09:00:00,BMFBOVESPA:IBOV,85530.836 +212465,2018-01-29 09:00:00,BMFBOVESPA:IBOV,84698.016 +212466,2018-01-30 09:00:00,BMFBOVESPA:IBOV,84482.461 +212467,2018-01-31 09:00:00,BMFBOVESPA:IBOV,84912.703 +212468,2018-02-01 09:00:00,BMFBOVESPA:IBOV,85495.242 +212469,2018-02-02 09:00:00,BMFBOVESPA:IBOV,84041.344 +212470,2018-02-05 09:00:00,BMFBOVESPA:IBOV,81861.086 +212471,2018-02-06 09:00:00,BMFBOVESPA:IBOV,83894.039 +212472,2018-02-07 09:00:00,BMFBOVESPA:IBOV,82766.734 +212473,2018-02-08 09:00:00,BMFBOVESPA:IBOV,81532.531 +212474,2018-02-09 09:00:00,BMFBOVESPA:IBOV,80898.695 +212475,2018-02-14 09:00:00,BMFBOVESPA:IBOV,83542.844 +212476,2018-02-15 09:00:00,BMFBOVESPA:IBOV,84290.563 +212477,2018-02-16 09:00:00,BMFBOVESPA:IBOV,84524.578 +212478,2018-02-19 10:00:00,BMFBOVESPA:IBOV,84792.711 +212479,2018-02-20 10:00:00,BMFBOVESPA:IBOV,85803.953 +212480,2018-02-21 10:00:00,BMFBOVESPA:IBOV,86051.82 +212481,2018-02-22 10:00:00,BMFBOVESPA:IBOV,86686.445 +212482,2018-02-23 10:00:00,BMFBOVESPA:IBOV,87293.242 +212483,2018-02-26 10:00:00,BMFBOVESPA:IBOV,87652.641 +212484,2018-02-27 10:00:00,BMFBOVESPA:IBOV,86935.438 +212485,2018-02-28 10:00:00,BMFBOVESPA:IBOV,85353.594 +212486,2018-03-01 10:00:00,BMFBOVESPA:IBOV,85377.789 +212487,2018-03-02 10:00:00,BMFBOVESPA:IBOV,85761.336 +212488,2018-03-05 10:00:00,BMFBOVESPA:IBOV,86022.828 +212489,2018-03-06 10:00:00,BMFBOVESPA:IBOV,85653.016 +212490,2018-03-07 10:00:00,BMFBOVESPA:IBOV,85483.555 +212491,2018-03-08 10:00:00,BMFBOVESPA:IBOV,84984.609 +212492,2018-03-09 10:00:00,BMFBOVESPA:IBOV,86371.414 +212493,2018-03-12 10:00:00,BMFBOVESPA:IBOV,86900.43 +212494,2018-03-13 10:00:00,BMFBOVESPA:IBOV,86383.844 +212495,2018-03-14 10:00:00,BMFBOVESPA:IBOV,86050.961 +212496,2018-03-15 10:00:00,BMFBOVESPA:IBOV,84928.203 +212497,2018-03-16 10:00:00,BMFBOVESPA:IBOV,84886.484 +212498,2018-03-19 10:00:00,BMFBOVESPA:IBOV,83913.063 +212499,2018-03-20 10:00:00,BMFBOVESPA:IBOV,84163.797 +212500,2018-03-21 10:00:00,BMFBOVESPA:IBOV,84976.586 +212501,2018-03-22 10:00:00,BMFBOVESPA:IBOV,84767.883 +212502,2018-03-23 10:00:00,BMFBOVESPA:IBOV,84377.195 +212503,2018-03-26 10:00:00,BMFBOVESPA:IBOV,85087.859 +212504,2018-03-27 10:00:00,BMFBOVESPA:IBOV,83808.055 +212505,2018-03-28 10:00:00,BMFBOVESPA:IBOV,83874.133 +212506,2018-03-29 10:00:00,BMFBOVESPA:IBOV,85365.563 +212507,2018-04-02 10:00:00,BMFBOVESPA:IBOV,84666.438 +212508,2018-04-03 10:00:00,BMFBOVESPA:IBOV,84623.461 +212509,2018-04-04 10:00:00,BMFBOVESPA:IBOV,84359.688 +212510,2018-04-05 10:00:00,BMFBOVESPA:IBOV,85209.656 +212511,2018-04-06 10:00:00,BMFBOVESPA:IBOV,84820.422 +212512,2018-04-09 10:00:00,BMFBOVESPA:IBOV,83307.227 +212513,2018-04-10 10:00:00,BMFBOVESPA:IBOV,84510.359 +212514,2018-04-11 10:00:00,BMFBOVESPA:IBOV,85245.586 +212515,2018-04-12 10:00:00,BMFBOVESPA:IBOV,85443.531 +212516,2018-04-13 10:00:00,BMFBOVESPA:IBOV,84334.414 +212517,2018-04-16 10:00:00,BMFBOVESPA:IBOV,82861.578 +212518,2018-04-17 10:00:00,BMFBOVESPA:IBOV,84086.125 +212519,2018-04-18 10:00:00,BMFBOVESPA:IBOV,85776.461 +212520,2018-04-19 10:00:00,BMFBOVESPA:IBOV,85824.258 +212521,2018-04-20 10:00:00,BMFBOVESPA:IBOV,85550.086 +212522,2018-04-23 10:00:00,BMFBOVESPA:IBOV,85602.5 +212523,2018-04-24 10:00:00,BMFBOVESPA:IBOV,85469.078 +212524,2018-04-25 10:00:00,BMFBOVESPA:IBOV,85044.383 +212525,2018-04-26 10:00:00,BMFBOVESPA:IBOV,86383.195 +212526,2018-04-27 10:00:00,BMFBOVESPA:IBOV,86444.664 +212527,2018-04-30 10:00:00,BMFBOVESPA:IBOV,86115.5 +212528,2018-05-02 10:00:00,BMFBOVESPA:IBOV,84547.086 +212529,2018-05-03 10:00:00,BMFBOVESPA:IBOV,83288.141 +212530,2018-05-04 10:00:00,BMFBOVESPA:IBOV,83118.031 +212531,2018-05-07 10:00:00,BMFBOVESPA:IBOV,82714.422 +212532,2018-05-08 10:00:00,BMFBOVESPA:IBOV,82956.047 +212533,2018-05-09 10:00:00,BMFBOVESPA:IBOV,84265.492 +212534,2018-05-10 10:00:00,BMFBOVESPA:IBOV,85861.195 +212535,2018-05-11 10:00:00,BMFBOVESPA:IBOV,85220.234 +212536,2018-05-14 10:00:00,BMFBOVESPA:IBOV,85232.188 +212537,2018-05-15 10:00:00,BMFBOVESPA:IBOV,85130.422 +212538,2018-05-16 10:00:00,BMFBOVESPA:IBOV,86536.969 +212539,2018-05-17 10:00:00,BMFBOVESPA:IBOV,83621.945 +212540,2018-05-18 10:00:00,BMFBOVESPA:IBOV,83081.883 +212541,2018-05-21 10:00:00,BMFBOVESPA:IBOV,81815.313 +212542,2018-05-22 10:00:00,BMFBOVESPA:IBOV,82738.883 +212543,2018-05-23 10:00:00,BMFBOVESPA:IBOV,80867.289 +212544,2018-05-24 10:00:00,BMFBOVESPA:IBOV,80122.313 +212545,2018-05-25 10:00:00,BMFBOVESPA:IBOV,78897.664 +212546,2018-05-28 10:00:00,BMFBOVESPA:IBOV,75355.836 +212547,2018-05-29 10:00:00,BMFBOVESPA:IBOV,76071.977 +212548,2018-05-30 10:00:00,BMFBOVESPA:IBOV,76753.617 +212549,2018-06-01 10:00:00,BMFBOVESPA:IBOV,77239.75 +212550,2018-06-04 10:00:00,BMFBOVESPA:IBOV,78596.063 +212551,2018-06-05 10:00:00,BMFBOVESPA:IBOV,76641.727 +212552,2018-06-06 10:00:00,BMFBOVESPA:IBOV,76117.227 +212553,2018-06-07 10:00:00,BMFBOVESPA:IBOV,73851.469 +212554,2018-06-08 10:00:00,BMFBOVESPA:IBOV,72942.07 +212555,2018-06-11 10:00:00,BMFBOVESPA:IBOV,72307.773 +212556,2018-06-12 10:00:00,BMFBOVESPA:IBOV,72754.133 +212557,2018-06-13 10:00:00,BMFBOVESPA:IBOV,72122.133 +212558,2018-06-14 10:00:00,BMFBOVESPA:IBOV,71421.188 +212559,2018-06-15 10:00:00,BMFBOVESPA:IBOV,70757.734 +212560,2018-06-18 10:00:00,BMFBOVESPA:IBOV,69814.734 +212561,2018-06-19 10:00:00,BMFBOVESPA:IBOV,71394.344 +212562,2018-06-20 10:00:00,BMFBOVESPA:IBOV,72123.414 +212563,2018-06-21 10:00:00,BMFBOVESPA:IBOV,70074.898 +212564,2018-06-22 10:00:00,BMFBOVESPA:IBOV,70640.648 +212565,2018-06-25 10:00:00,BMFBOVESPA:IBOV,70952.969 +212566,2018-06-26 10:00:00,BMFBOVESPA:IBOV,71404.594 +212567,2018-06-27 10:00:00,BMFBOVESPA:IBOV,70609.0 +212568,2018-06-28 10:00:00,BMFBOVESPA:IBOV,71766.523 +212569,2018-06-29 10:00:00,BMFBOVESPA:IBOV,72762.508 +212570,2018-07-02 10:00:00,BMFBOVESPA:IBOV,72839.742 +212571,2018-07-03 10:00:00,BMFBOVESPA:IBOV,73667.75 +212572,2018-07-04 10:00:00,BMFBOVESPA:IBOV,74743.109 +212573,2018-07-05 10:00:00,BMFBOVESPA:IBOV,74553.063 +212574,2018-07-06 10:00:00,BMFBOVESPA:IBOV,75010.391 +212575,2018-07-10 10:00:00,BMFBOVESPA:IBOV,74862.383 +212576,2018-07-11 10:00:00,BMFBOVESPA:IBOV,74398.547 +212577,2018-07-12 10:00:00,BMFBOVESPA:IBOV,75856.219 +212578,2018-07-13 10:00:00,BMFBOVESPA:IBOV,76594.352 +212579,2018-07-16 10:00:00,BMFBOVESPA:IBOV,76652.578 +212580,2018-07-17 10:00:00,BMFBOVESPA:IBOV,78130.297 +212581,2018-07-18 10:00:00,BMFBOVESPA:IBOV,77362.633 +212582,2018-07-19 10:00:00,BMFBOVESPA:IBOV,77486.844 +212583,2018-07-20 10:00:00,BMFBOVESPA:IBOV,78571.289 +212584,2018-07-23 10:00:00,BMFBOVESPA:IBOV,77996.117 +212585,2018-07-24 10:00:00,BMFBOVESPA:IBOV,79154.977 +212586,2018-07-25 10:00:00,BMFBOVESPA:IBOV,80218.039 +212587,2018-07-26 10:00:00,BMFBOVESPA:IBOV,79405.344 +212588,2018-07-27 10:00:00,BMFBOVESPA:IBOV,79866.102 +212589,2018-07-30 10:00:00,BMFBOVESPA:IBOV,80275.594 +212590,2018-07-31 10:00:00,BMFBOVESPA:IBOV,79220.43 +212591,2018-08-01 10:00:00,BMFBOVESPA:IBOV,79301.648 +212592,2018-08-02 10:00:00,BMFBOVESPA:IBOV,79636.688 +212593,2018-08-03 10:00:00,BMFBOVESPA:IBOV,81434.977 +212594,2018-08-06 10:00:00,BMFBOVESPA:IBOV,81050.758 +212595,2018-08-07 10:00:00,BMFBOVESPA:IBOV,80346.523 +212596,2018-08-08 10:00:00,BMFBOVESPA:IBOV,79151.703 +212597,2018-08-09 10:00:00,BMFBOVESPA:IBOV,78767.992 +212598,2018-08-10 10:00:00,BMFBOVESPA:IBOV,76514.352 +212599,2018-08-13 10:00:00,BMFBOVESPA:IBOV,77496.453 +212600,2018-08-14 10:00:00,BMFBOVESPA:IBOV,78602.109 +212601,2018-08-15 10:00:00,BMFBOVESPA:IBOV,77077.992 +212602,2018-08-16 10:00:00,BMFBOVESPA:IBOV,76818.719 +212603,2018-08-17 10:00:00,BMFBOVESPA:IBOV,76028.5 +212604,2018-08-20 10:00:00,BMFBOVESPA:IBOV,76327.891 +212605,2018-08-21 10:00:00,BMFBOVESPA:IBOV,75180.398 +212606,2018-08-22 10:00:00,BMFBOVESPA:IBOV,76902.297 +212607,2018-08-23 10:00:00,BMFBOVESPA:IBOV,75633.773 +212608,2018-08-24 10:00:00,BMFBOVESPA:IBOV,76262.227 +212609,2018-08-27 10:00:00,BMFBOVESPA:IBOV,77929.68 +212610,2018-08-28 10:00:00,BMFBOVESPA:IBOV,77473.18 +212611,2018-08-29 10:00:00,BMFBOVESPA:IBOV,78388.828 +212612,2018-08-30 10:00:00,BMFBOVESPA:IBOV,76404.094 +212613,2018-08-31 10:00:00,BMFBOVESPA:IBOV,76677.531 +212614,2018-09-03 10:00:00,BMFBOVESPA:IBOV,76192.727 +212615,2018-09-04 10:00:00,BMFBOVESPA:IBOV,74711.797 +212616,2018-09-05 10:00:00,BMFBOVESPA:IBOV,75092.273 +212617,2018-09-06 10:00:00,BMFBOVESPA:IBOV,76416.008 +212618,2018-09-10 10:00:00,BMFBOVESPA:IBOV,76436.352 +212619,2018-09-11 10:00:00,BMFBOVESPA:IBOV,74656.508 +212620,2018-09-12 10:00:00,BMFBOVESPA:IBOV,75124.813 +212621,2018-09-13 10:00:00,BMFBOVESPA:IBOV,74686.672 +212622,2018-09-14 10:00:00,BMFBOVESPA:IBOV,75429.094 +212623,2018-09-17 10:00:00,BMFBOVESPA:IBOV,76788.852 +212624,2018-09-18 10:00:00,BMFBOVESPA:IBOV,78313.961 +212625,2018-09-19 10:00:00,BMFBOVESPA:IBOV,78168.656 +212626,2018-09-20 10:00:00,BMFBOVESPA:IBOV,78116.008 +212627,2018-09-21 10:00:00,BMFBOVESPA:IBOV,79444.289 +212628,2018-09-24 10:00:00,BMFBOVESPA:IBOV,77984.18 +212629,2018-09-25 10:00:00,BMFBOVESPA:IBOV,78630.141 +212630,2018-09-26 10:00:00,BMFBOVESPA:IBOV,78656.156 +212631,2018-09-27 10:00:00,BMFBOVESPA:IBOV,80000.094 +212632,2018-09-28 10:00:00,BMFBOVESPA:IBOV,79342.422 +212633,2018-10-01 10:00:00,BMFBOVESPA:IBOV,78623.656 +212634,2018-10-02 10:00:00,BMFBOVESPA:IBOV,81612.281 +212635,2018-10-03 10:00:00,BMFBOVESPA:IBOV,83273.398 +212636,2018-10-04 10:00:00,BMFBOVESPA:IBOV,82952.813 +212637,2018-10-05 10:00:00,BMFBOVESPA:IBOV,82321.523 +212638,2018-10-08 10:00:00,BMFBOVESPA:IBOV,86083.906 +212639,2018-10-09 10:00:00,BMFBOVESPA:IBOV,86087.547 +212640,2018-10-10 10:00:00,BMFBOVESPA:IBOV,83679.109 +212641,2018-10-11 10:00:00,BMFBOVESPA:IBOV,82921.078 +212642,2018-10-15 10:00:00,BMFBOVESPA:IBOV,83359.758 +212643,2018-10-16 10:00:00,BMFBOVESPA:IBOV,85717.563 +212644,2018-10-17 10:00:00,BMFBOVESPA:IBOV,85763.953 +212645,2018-10-18 10:00:00,BMFBOVESPA:IBOV,83847.117 +212646,2018-10-19 10:00:00,BMFBOVESPA:IBOV,84219.742 +212647,2018-10-22 10:00:00,BMFBOVESPA:IBOV,85596.688 +212648,2018-10-23 10:00:00,BMFBOVESPA:IBOV,85300.031 +212649,2018-10-24 10:00:00,BMFBOVESPA:IBOV,83063.563 +212650,2018-10-25 10:00:00,BMFBOVESPA:IBOV,84083.508 +212651,2018-10-26 10:00:00,BMFBOVESPA:IBOV,85719.867 +212652,2018-10-29 10:00:00,BMFBOVESPA:IBOV,83796.711 +212653,2018-10-30 10:00:00,BMFBOVESPA:IBOV,86885.711 +212654,2018-10-31 10:00:00,BMFBOVESPA:IBOV,87423.547 +212655,2018-11-01 10:00:00,BMFBOVESPA:IBOV,88419.047 +212656,2018-11-05 09:00:00,BMFBOVESPA:IBOV,89598.156 +212657,2018-11-06 09:00:00,BMFBOVESPA:IBOV,88668.922 +212658,2018-11-07 09:00:00,BMFBOVESPA:IBOV,87714.352 +212659,2018-11-08 09:00:00,BMFBOVESPA:IBOV,85620.133 +212660,2018-11-09 09:00:00,BMFBOVESPA:IBOV,85641.211 +212661,2018-11-12 09:00:00,BMFBOVESPA:IBOV,85524.703 +212662,2018-11-13 09:00:00,BMFBOVESPA:IBOV,84914.109 +212663,2018-11-14 09:00:00,BMFBOVESPA:IBOV,85973.063 +212664,2018-11-16 09:00:00,BMFBOVESPA:IBOV,88515.273 +212665,2018-11-19 09:00:00,BMFBOVESPA:IBOV,87900.828 +212666,2018-11-20 09:00:00,BMFBOVESPA:IBOV,87900.828 +212667,2018-11-21 09:00:00,BMFBOVESPA:IBOV,87268.797 +212668,2018-11-22 09:00:00,BMFBOVESPA:IBOV,87477.438 +212669,2018-11-23 09:00:00,BMFBOVESPA:IBOV,86230.219 +212670,2018-11-26 09:00:00,BMFBOVESPA:IBOV,85546.508 +212671,2018-11-27 09:00:00,BMFBOVESPA:IBOV,87891.18 +212672,2018-11-28 09:00:00,BMFBOVESPA:IBOV,89250.82 +212673,2018-11-29 09:00:00,BMFBOVESPA:IBOV,89709.563 +212674,2018-11-30 09:00:00,BMFBOVESPA:IBOV,89504.031 +212675,2018-12-03 09:00:00,BMFBOVESPA:IBOV,89820.094 +212676,2018-12-04 09:00:00,BMFBOVESPA:IBOV,88624.453 +212677,2018-12-05 09:00:00,BMFBOVESPA:IBOV,89039.789 +212678,2018-12-06 09:00:00,BMFBOVESPA:IBOV,88846.477 +212679,2018-12-07 09:00:00,BMFBOVESPA:IBOV,88115.07 +212680,2018-12-10 09:00:00,BMFBOVESPA:IBOV,85914.711 +212681,2018-12-11 09:00:00,BMFBOVESPA:IBOV,86419.57 +212682,2018-12-12 09:00:00,BMFBOVESPA:IBOV,86977.461 +212683,2018-12-13 09:00:00,BMFBOVESPA:IBOV,87837.594 +212684,2018-12-14 09:00:00,BMFBOVESPA:IBOV,87449.5 +212685,2018-12-17 09:00:00,BMFBOVESPA:IBOV,86399.68 +212686,2018-12-18 09:00:00,BMFBOVESPA:IBOV,86610.492 +212687,2018-12-19 09:00:00,BMFBOVESPA:IBOV,85673.523 +212688,2018-12-20 09:00:00,BMFBOVESPA:IBOV,85269.289 +212689,2018-12-21 09:00:00,BMFBOVESPA:IBOV,85697.148 +212690,2018-12-26 09:00:00,BMFBOVESPA:IBOV,85136.102 +212691,2018-12-27 09:00:00,BMFBOVESPA:IBOV,85460.203 +212692,2018-12-28 09:00:00,BMFBOVESPA:IBOV,87887.258 +212693,2019-01-02 09:00:00,BMFBOVESPA:IBOV,91012.313 +212694,2019-01-03 09:00:00,BMFBOVESPA:IBOV,91564.25 +212695,2019-01-04 09:00:00,BMFBOVESPA:IBOV,91840.789 +212696,2019-01-07 09:00:00,BMFBOVESPA:IBOV,91699.047 +212697,2019-01-08 09:00:00,BMFBOVESPA:IBOV,92031.859 +212698,2019-01-09 09:00:00,BMFBOVESPA:IBOV,93613.039 +212699,2019-01-10 09:00:00,BMFBOVESPA:IBOV,93805.93 +212700,2019-01-11 09:00:00,BMFBOVESPA:IBOV,93658.313 +212701,2019-01-14 09:00:00,BMFBOVESPA:IBOV,94474.133 +212702,2019-01-15 09:00:00,BMFBOVESPA:IBOV,94055.719 +212703,2019-01-16 09:00:00,BMFBOVESPA:IBOV,94393.07 +212704,2019-01-17 09:00:00,BMFBOVESPA:IBOV,95351.094 +212705,2019-01-18 09:00:00,BMFBOVESPA:IBOV,96096.75 +212706,2019-01-21 09:00:00,BMFBOVESPA:IBOV,96009.773 +212707,2019-01-22 09:00:00,BMFBOVESPA:IBOV,95103.383 +212708,2019-01-23 09:00:00,BMFBOVESPA:IBOV,96558.422 +212709,2019-01-24 09:00:00,BMFBOVESPA:IBOV,97677.188 +212710,2019-01-28 09:00:00,BMFBOVESPA:IBOV,95443.883 +212711,2019-01-29 09:00:00,BMFBOVESPA:IBOV,95639.328 +212712,2019-01-30 09:00:00,BMFBOVESPA:IBOV,96996.211 +212713,2019-01-31 09:00:00,BMFBOVESPA:IBOV,97393.742 +212714,2019-02-01 09:00:00,BMFBOVESPA:IBOV,97861.273 +212715,2019-02-04 09:00:00,BMFBOVESPA:IBOV,98588.633 +212716,2019-02-05 09:00:00,BMFBOVESPA:IBOV,98311.203 +212717,2019-02-06 09:00:00,BMFBOVESPA:IBOV,94635.57 +212718,2019-02-07 09:00:00,BMFBOVESPA:IBOV,94405.594 +212719,2019-02-08 09:00:00,BMFBOVESPA:IBOV,95343.102 +212720,2019-02-11 09:00:00,BMFBOVESPA:IBOV,94412.906 +212721,2019-02-12 09:00:00,BMFBOVESPA:IBOV,96168.398 +212722,2019-02-13 09:00:00,BMFBOVESPA:IBOV,95842.398 +212723,2019-02-14 09:00:00,BMFBOVESPA:IBOV,98015.094 +212724,2019-02-15 09:00:00,BMFBOVESPA:IBOV,97525.906 +212725,2019-02-18 10:00:00,BMFBOVESPA:IBOV,96509.891 +212726,2019-02-19 10:00:00,BMFBOVESPA:IBOV,97659.148 +212727,2019-02-20 10:00:00,BMFBOVESPA:IBOV,96544.813 +212728,2019-02-21 10:00:00,BMFBOVESPA:IBOV,96932.273 +212729,2019-02-22 10:00:00,BMFBOVESPA:IBOV,97885.602 +212730,2019-02-25 10:00:00,BMFBOVESPA:IBOV,97239.898 +212731,2019-02-26 10:00:00,BMFBOVESPA:IBOV,97602.5 +212732,2019-02-27 10:00:00,BMFBOVESPA:IBOV,97307.313 +212733,2019-02-28 10:00:00,BMFBOVESPA:IBOV,95584.352 +212734,2019-03-01 10:00:00,BMFBOVESPA:IBOV,94603.75 +212735,2019-03-06 10:00:00,BMFBOVESPA:IBOV,94216.867 +212736,2019-03-07 10:00:00,BMFBOVESPA:IBOV,94340.172 +212737,2019-03-08 10:00:00,BMFBOVESPA:IBOV,95364.852 +212738,2019-03-11 10:00:00,BMFBOVESPA:IBOV,98026.617 +212739,2019-03-12 10:00:00,BMFBOVESPA:IBOV,97828.031 +212740,2019-03-13 10:00:00,BMFBOVESPA:IBOV,98903.883 +212741,2019-03-14 10:00:00,BMFBOVESPA:IBOV,98604.672 +212742,2019-03-15 10:00:00,BMFBOVESPA:IBOV,99136.742 +212743,2019-03-18 10:00:00,BMFBOVESPA:IBOV,99993.922 +212744,2019-03-19 10:00:00,BMFBOVESPA:IBOV,99588.367 +212745,2019-03-20 10:00:00,BMFBOVESPA:IBOV,98041.367 +212746,2019-03-21 10:00:00,BMFBOVESPA:IBOV,96729.078 +212747,2019-03-22 10:00:00,BMFBOVESPA:IBOV,93735.148 +212748,2019-03-25 10:00:00,BMFBOVESPA:IBOV,93662.008 +212749,2019-03-26 10:00:00,BMFBOVESPA:IBOV,95306.82 +212750,2019-03-27 10:00:00,BMFBOVESPA:IBOV,91903.398 +212751,2019-03-28 10:00:00,BMFBOVESPA:IBOV,94388.938 +212752,2019-03-29 10:00:00,BMFBOVESPA:IBOV,95414.547 +212753,2019-04-01 10:00:00,BMFBOVESPA:IBOV,96054.453 +212754,2019-04-02 10:00:00,BMFBOVESPA:IBOV,95386.758 +212755,2019-04-03 10:00:00,BMFBOVESPA:IBOV,94491.477 +212756,2019-04-04 10:00:00,BMFBOVESPA:IBOV,96313.063 +212757,2019-04-05 10:00:00,BMFBOVESPA:IBOV,97108.172 +212758,2019-04-08 10:00:00,BMFBOVESPA:IBOV,97369.289 +212759,2019-04-09 10:00:00,BMFBOVESPA:IBOV,96291.789 +212760,2019-04-10 10:00:00,BMFBOVESPA:IBOV,95953.453 +212761,2019-04-11 10:00:00,BMFBOVESPA:IBOV,94754.703 +212762,2019-04-12 10:00:00,BMFBOVESPA:IBOV,92875.0 +212763,2019-04-15 10:00:00,BMFBOVESPA:IBOV,93082.969 +212764,2019-04-16 10:00:00,BMFBOVESPA:IBOV,94333.313 +212765,2019-04-17 10:00:00,BMFBOVESPA:IBOV,93284.75 +212766,2019-04-18 10:00:00,BMFBOVESPA:IBOV,94578.258 +212767,2019-04-22 10:00:00,BMFBOVESPA:IBOV,94588.063 +212768,2019-04-23 10:00:00,BMFBOVESPA:IBOV,95923.242 +212769,2019-04-24 10:00:00,BMFBOVESPA:IBOV,95045.43 +212770,2019-04-25 10:00:00,BMFBOVESPA:IBOV,96552.031 +212771,2019-04-26 10:00:00,BMFBOVESPA:IBOV,96236.039 +212772,2019-04-29 10:00:00,BMFBOVESPA:IBOV,96187.75 +212773,2019-04-30 10:00:00,BMFBOVESPA:IBOV,96353.328 +212774,2019-05-02 10:00:00,BMFBOVESPA:IBOV,95527.617 +212775,2019-05-03 10:00:00,BMFBOVESPA:IBOV,96007.891 +212776,2019-05-06 10:00:00,BMFBOVESPA:IBOV,95008.656 +212777,2019-05-07 10:00:00,BMFBOVESPA:IBOV,94388.727 +212778,2019-05-08 10:00:00,BMFBOVESPA:IBOV,95596.609 +212779,2019-05-09 10:00:00,BMFBOVESPA:IBOV,94807.852 +212780,2019-05-10 10:00:00,BMFBOVESPA:IBOV,94257.563 +212781,2019-05-13 10:00:00,BMFBOVESPA:IBOV,91726.539 +212782,2019-05-14 10:00:00,BMFBOVESPA:IBOV,92092.438 +212783,2019-05-15 10:00:00,BMFBOVESPA:IBOV,91623.438 +212784,2019-05-16 10:00:00,BMFBOVESPA:IBOV,90024.469 +212785,2019-05-17 10:00:00,BMFBOVESPA:IBOV,89992.727 +212786,2019-05-20 10:00:00,BMFBOVESPA:IBOV,91946.188 +212787,2019-05-21 10:00:00,BMFBOVESPA:IBOV,94484.633 +212788,2019-05-22 10:00:00,BMFBOVESPA:IBOV,94360.656 +212789,2019-05-23 10:00:00,BMFBOVESPA:IBOV,93910.031 +212790,2019-05-24 10:00:00,BMFBOVESPA:IBOV,93627.797 +212791,2019-05-27 10:00:00,BMFBOVESPA:IBOV,94864.25 +212792,2019-05-28 10:00:00,BMFBOVESPA:IBOV,96392.758 +212793,2019-05-29 10:00:00,BMFBOVESPA:IBOV,96566.547 +212794,2019-05-30 10:00:00,BMFBOVESPA:IBOV,97457.359 +212795,2019-05-31 10:00:00,BMFBOVESPA:IBOV,97030.32 +212796,2019-06-03 10:00:00,BMFBOVESPA:IBOV,97020.477 +212797,2019-06-04 10:00:00,BMFBOVESPA:IBOV,97380.281 +212798,2019-06-05 10:00:00,BMFBOVESPA:IBOV,95998.75 +212799,2019-06-06 10:00:00,BMFBOVESPA:IBOV,97204.852 +212800,2019-06-07 10:00:00,BMFBOVESPA:IBOV,97821.258 +212801,2019-06-10 10:00:00,BMFBOVESPA:IBOV,97466.688 +212802,2019-06-11 10:00:00,BMFBOVESPA:IBOV,98960.0 +212803,2019-06-12 10:00:00,BMFBOVESPA:IBOV,98320.883 +212804,2019-06-13 10:00:00,BMFBOVESPA:IBOV,98773.703 +212805,2019-06-14 10:00:00,BMFBOVESPA:IBOV,98040.063 +212806,2019-06-17 10:00:00,BMFBOVESPA:IBOV,97623.25 +212807,2019-06-18 10:00:00,BMFBOVESPA:IBOV,99404.391 +212808,2019-06-19 10:00:00,BMFBOVESPA:IBOV,100303.41 +212809,2019-06-21 10:00:00,BMFBOVESPA:IBOV,102012.64 +212810,2019-06-24 10:00:00,BMFBOVESPA:IBOV,102062.33 +212811,2019-06-25 10:00:00,BMFBOVESPA:IBOV,100092.95 +212812,2019-06-26 10:00:00,BMFBOVESPA:IBOV,100688.63 +212813,2019-06-27 10:00:00,BMFBOVESPA:IBOV,100723.97 +212814,2019-06-28 10:00:00,BMFBOVESPA:IBOV,100967.2 +212815,2019-07-01 10:00:00,BMFBOVESPA:IBOV,101339.68 +212816,2019-07-02 10:00:00,BMFBOVESPA:IBOV,100605.17 +212817,2019-07-03 10:00:00,BMFBOVESPA:IBOV,102043.11 +212818,2019-07-04 10:00:00,BMFBOVESPA:IBOV,103636.17 +212819,2019-07-05 10:00:00,BMFBOVESPA:IBOV,104089.47 +212820,2019-07-08 10:00:00,BMFBOVESPA:IBOV,104530.22 +212821,2019-07-10 10:00:00,BMFBOVESPA:IBOV,105817.06 +212822,2019-07-11 10:00:00,BMFBOVESPA:IBOV,105146.44 +212823,2019-07-12 10:00:00,BMFBOVESPA:IBOV,103905.99 +212824,2019-07-15 10:00:00,BMFBOVESPA:IBOV,103802.69 +212825,2019-07-16 10:00:00,BMFBOVESPA:IBOV,103775.41 +212826,2019-07-17 10:00:00,BMFBOVESPA:IBOV,103855.53 +212827,2019-07-18 10:00:00,BMFBOVESPA:IBOV,104716.59 +212828,2019-07-19 10:00:00,BMFBOVESPA:IBOV,103451.93 +212829,2019-07-22 10:00:00,BMFBOVESPA:IBOV,103949.46 +212830,2019-07-23 10:00:00,BMFBOVESPA:IBOV,103704.28 +212831,2019-07-24 10:00:00,BMFBOVESPA:IBOV,104119.54 +212832,2019-07-25 10:00:00,BMFBOVESPA:IBOV,102654.58 +212833,2019-07-26 10:00:00,BMFBOVESPA:IBOV,102818.93 +212834,2019-07-29 10:00:00,BMFBOVESPA:IBOV,103482.63 +212835,2019-07-30 10:00:00,BMFBOVESPA:IBOV,102932.76 +212836,2019-07-31 10:00:00,BMFBOVESPA:IBOV,101812.13 +212837,2019-08-01 10:00:00,BMFBOVESPA:IBOV,102125.94 +212838,2019-08-02 10:00:00,BMFBOVESPA:IBOV,102673.68 +212839,2019-08-05 10:00:00,BMFBOVESPA:IBOV,100097.75 +212840,2019-08-06 10:00:00,BMFBOVESPA:IBOV,102163.69 +212841,2019-08-07 10:00:00,BMFBOVESPA:IBOV,102782.37 +212842,2019-08-08 10:00:00,BMFBOVESPA:IBOV,104115.23 +212843,2019-08-09 10:00:00,BMFBOVESPA:IBOV,103996.16 +212844,2019-08-12 10:00:00,BMFBOVESPA:IBOV,101915.22 +212845,2019-08-13 10:00:00,BMFBOVESPA:IBOV,103299.47 +212846,2019-08-14 10:00:00,BMFBOVESPA:IBOV,100258.01 +212847,2019-08-15 10:00:00,BMFBOVESPA:IBOV,99056.906 +212848,2019-08-16 10:00:00,BMFBOVESPA:IBOV,99805.781 +212849,2019-08-19 10:00:00,BMFBOVESPA:IBOV,99468.672 +212850,2019-08-20 10:00:00,BMFBOVESPA:IBOV,99222.25 +212851,2019-08-21 10:00:00,BMFBOVESPA:IBOV,101201.9 +212852,2019-08-22 10:00:00,BMFBOVESPA:IBOV,100011.28 +212853,2019-08-23 10:00:00,BMFBOVESPA:IBOV,97667.492 +212854,2019-08-26 10:00:00,BMFBOVESPA:IBOV,96429.602 +212855,2019-08-27 10:00:00,BMFBOVESPA:IBOV,97276.188 +212856,2019-08-28 10:00:00,BMFBOVESPA:IBOV,98193.531 +212857,2019-08-29 10:00:00,BMFBOVESPA:IBOV,100524.43 +212858,2019-08-30 10:00:00,BMFBOVESPA:IBOV,101134.61 +212859,2019-09-02 10:00:00,BMFBOVESPA:IBOV,100625.74 +212860,2019-09-03 10:00:00,BMFBOVESPA:IBOV,99680.828 +212861,2019-09-04 10:00:00,BMFBOVESPA:IBOV,101200.89 +212862,2019-09-05 10:00:00,BMFBOVESPA:IBOV,102243.0 +212863,2019-09-06 10:00:00,BMFBOVESPA:IBOV,102935.43 +212864,2019-09-09 10:00:00,BMFBOVESPA:IBOV,103180.59 +212865,2019-09-10 10:00:00,BMFBOVESPA:IBOV,103031.5 +212866,2019-09-11 10:00:00,BMFBOVESPA:IBOV,103445.6 +212867,2019-09-12 10:00:00,BMFBOVESPA:IBOV,104370.91 +212868,2019-09-13 10:00:00,BMFBOVESPA:IBOV,103501.18 +212869,2019-09-16 10:00:00,BMFBOVESPA:IBOV,103680.41 +212870,2019-09-17 10:00:00,BMFBOVESPA:IBOV,104616.86 +212871,2019-09-18 10:00:00,BMFBOVESPA:IBOV,104531.93 +212872,2019-09-19 10:00:00,BMFBOVESPA:IBOV,104339.16 +212873,2019-09-20 10:00:00,BMFBOVESPA:IBOV,104817.4 +212874,2019-09-23 10:00:00,BMFBOVESPA:IBOV,104637.82 +212875,2019-09-24 10:00:00,BMFBOVESPA:IBOV,103875.66 +212876,2019-09-25 10:00:00,BMFBOVESPA:IBOV,104480.98 +212877,2019-09-26 10:00:00,BMFBOVESPA:IBOV,105319.4 +212878,2019-09-27 10:00:00,BMFBOVESPA:IBOV,105077.63 +212879,2019-09-30 10:00:00,BMFBOVESPA:IBOV,104745.32 +212880,2019-10-01 10:00:00,BMFBOVESPA:IBOV,104053.4 +212881,2019-10-02 10:00:00,BMFBOVESPA:IBOV,101031.44 +212882,2019-10-03 10:00:00,BMFBOVESPA:IBOV,101516.04 +212883,2019-10-04 10:00:00,BMFBOVESPA:IBOV,102551.32 +212884,2019-10-07 10:00:00,BMFBOVESPA:IBOV,100572.77 +212885,2019-10-08 10:00:00,BMFBOVESPA:IBOV,99981.398 +212886,2019-10-09 10:00:00,BMFBOVESPA:IBOV,101248.78 +212887,2019-10-10 10:00:00,BMFBOVESPA:IBOV,101817.13 +212888,2019-10-11 10:00:00,BMFBOVESPA:IBOV,103831.92 +212889,2019-10-14 10:00:00,BMFBOVESPA:IBOV,104301.58 +212890,2019-10-15 10:00:00,BMFBOVESPA:IBOV,104489.56 +212891,2019-10-16 10:00:00,BMFBOVESPA:IBOV,105422.8 +212892,2019-10-17 10:00:00,BMFBOVESPA:IBOV,105015.77 +212893,2019-10-18 10:00:00,BMFBOVESPA:IBOV,104728.89 +212894,2019-10-21 10:00:00,BMFBOVESPA:IBOV,106022.28 +212895,2019-10-22 10:00:00,BMFBOVESPA:IBOV,107381.11 +212896,2019-10-23 10:00:00,BMFBOVESPA:IBOV,107543.59 +212897,2019-10-24 10:00:00,BMFBOVESPA:IBOV,106986.15 +212898,2019-10-25 10:00:00,BMFBOVESPA:IBOV,107363.77 +212899,2019-10-28 10:00:00,BMFBOVESPA:IBOV,108187.06 +212900,2019-10-29 10:00:00,BMFBOVESPA:IBOV,107556.26 +212901,2019-10-30 10:00:00,BMFBOVESPA:IBOV,108407.54 +212902,2019-10-31 10:00:00,BMFBOVESPA:IBOV,107219.83 +212903,2019-11-01 10:00:00,BMFBOVESPA:IBOV,108195.63 +212904,2019-11-04 10:00:00,BMFBOVESPA:IBOV,108779.33 +212905,2019-11-05 10:00:00,BMFBOVESPA:IBOV,108719.02 +212906,2019-11-06 10:00:00,BMFBOVESPA:IBOV,108360.22 +212907,2019-11-07 10:00:00,BMFBOVESPA:IBOV,109580.57 +212908,2019-11-08 10:00:00,BMFBOVESPA:IBOV,107628.98 +212909,2019-11-11 10:00:00,BMFBOVESPA:IBOV,108367.44 +212910,2019-11-12 10:00:00,BMFBOVESPA:IBOV,106751.11 +212911,2019-11-13 10:00:00,BMFBOVESPA:IBOV,106059.95 +212912,2019-11-14 10:00:00,BMFBOVESPA:IBOV,106556.88 +212913,2019-11-18 10:00:00,BMFBOVESPA:IBOV,106269.25 +212914,2019-11-19 10:00:00,BMFBOVESPA:IBOV,105864.18 +212915,2019-11-21 10:00:00,BMFBOVESPA:IBOV,107496.73 +212916,2019-11-22 10:00:00,BMFBOVESPA:IBOV,108692.28 +212917,2019-11-25 10:00:00,BMFBOVESPA:IBOV,108423.93 +212918,2019-11-26 10:00:00,BMFBOVESPA:IBOV,107059.4 +212919,2019-11-27 10:00:00,BMFBOVESPA:IBOV,107707.75 +212920,2019-11-28 10:00:00,BMFBOVESPA:IBOV,108290.09 +212921,2019-11-29 10:00:00,BMFBOVESPA:IBOV,108233.28 +212922,2019-12-02 10:00:00,BMFBOVESPA:IBOV,108927.83 +212923,2019-12-03 10:00:00,BMFBOVESPA:IBOV,108956.02 +212924,2019-12-04 10:00:00,BMFBOVESPA:IBOV,110300.93 +212925,2019-12-05 10:00:00,BMFBOVESPA:IBOV,110622.27 +212926,2019-12-06 10:00:00,BMFBOVESPA:IBOV,111125.75 +212927,2019-12-09 10:00:00,BMFBOVESPA:IBOV,110977.23 +212928,2019-12-10 10:00:00,BMFBOVESPA:IBOV,110672.01 +212929,2019-12-11 10:00:00,BMFBOVESPA:IBOV,110963.87 +212930,2019-12-12 10:00:00,BMFBOVESPA:IBOV,112199.74 +212931,2019-12-13 10:00:00,BMFBOVESPA:IBOV,112564.86 +212932,2019-12-16 10:00:00,BMFBOVESPA:IBOV,111896.04 +212933,2019-12-17 10:00:00,BMFBOVESPA:IBOV,112615.66 +212934,2019-12-18 10:00:00,BMFBOVESPA:IBOV,114314.65 +212935,2019-12-19 10:00:00,BMFBOVESPA:IBOV,115131.25 +212936,2019-12-20 10:00:00,BMFBOVESPA:IBOV,115121.08 +212937,2019-12-23 10:00:00,BMFBOVESPA:IBOV,115863.29 +212938,2019-12-26 10:00:00,BMFBOVESPA:IBOV,117203.2 +212939,2019-12-27 10:00:00,BMFBOVESPA:IBOV,116533.98 +212940,2019-12-30 10:00:00,BMFBOVESPA:IBOV,115645.34 +212941,2020-01-02 10:00:00,BMFBOVESPA:IBOV,118573.1 +212942,2020-01-03 10:00:00,BMFBOVESPA:IBOV,117706.66 +212943,2020-01-06 10:00:00,BMFBOVESPA:IBOV,116877.92 +212944,2020-01-07 10:00:00,BMFBOVESPA:IBOV,116661.94 +212945,2020-01-08 10:00:00,BMFBOVESPA:IBOV,116247.03 +212946,2020-01-09 10:00:00,BMFBOVESPA:IBOV,115947.11 +212947,2020-01-10 10:00:00,BMFBOVESPA:IBOV,115503.42 +212948,2020-01-13 10:00:00,BMFBOVESPA:IBOV,117325.28 +212949,2020-01-14 10:00:00,BMFBOVESPA:IBOV,117632.4 +212950,2020-01-15 10:00:00,BMFBOVESPA:IBOV,116414.35 +212951,2020-01-16 10:00:00,BMFBOVESPA:IBOV,116704.21 +212952,2020-01-17 10:00:00,BMFBOVESPA:IBOV,118478.3 +212953,2020-01-20 10:00:00,BMFBOVESPA:IBOV,118861.63 +212954,2020-01-21 10:00:00,BMFBOVESPA:IBOV,117026.04 +212955,2020-01-22 10:00:00,BMFBOVESPA:IBOV,118391.36 +212956,2020-01-23 10:00:00,BMFBOVESPA:IBOV,119527.63 +212957,2020-01-24 10:00:00,BMFBOVESPA:IBOV,118376.36 +212958,2020-01-27 10:00:00,BMFBOVESPA:IBOV,114481.84 +212959,2020-01-28 10:00:00,BMFBOVESPA:IBOV,116478.98 +212960,2020-01-29 10:00:00,BMFBOVESPA:IBOV,115384.84 +212961,2020-01-30 10:00:00,BMFBOVESPA:IBOV,115528.04 +212962,2020-01-31 10:00:00,BMFBOVESPA:IBOV,113760.57 +212963,2020-02-03 10:00:00,BMFBOVESPA:IBOV,114629.21 +212964,2020-02-04 10:00:00,BMFBOVESPA:IBOV,115556.71 +212965,2020-02-05 10:00:00,BMFBOVESPA:IBOV,116028.27 +212966,2020-02-06 10:00:00,BMFBOVESPA:IBOV,115189.97 +212967,2020-02-07 10:00:00,BMFBOVESPA:IBOV,113770.29 +212968,2020-02-10 10:00:00,BMFBOVESPA:IBOV,112570.3 +212969,2020-02-11 10:00:00,BMFBOVESPA:IBOV,115370.61 +212970,2020-02-12 10:00:00,BMFBOVESPA:IBOV,116674.13 +212971,2020-02-13 10:00:00,BMFBOVESPA:IBOV,115662.4 +212972,2020-02-14 10:00:00,BMFBOVESPA:IBOV,114380.71 +212973,2020-02-17 10:00:00,BMFBOVESPA:IBOV,115309.08 +212974,2020-02-18 10:00:00,BMFBOVESPA:IBOV,114977.29 +212975,2020-02-19 10:00:00,BMFBOVESPA:IBOV,116517.59 +212976,2020-02-20 10:00:00,BMFBOVESPA:IBOV,114586.24 +212977,2020-02-21 10:00:00,BMFBOVESPA:IBOV,113681.42 +212978,2020-02-26 10:00:00,BMFBOVESPA:IBOV,105718.29 +212979,2020-02-27 10:00:00,BMFBOVESPA:IBOV,102983.54 +212980,2020-02-28 10:00:00,BMFBOVESPA:IBOV,104171.57 +212981,2020-03-02 10:00:00,BMFBOVESPA:IBOV,106625.41 +212982,2020-03-03 10:00:00,BMFBOVESPA:IBOV,105537.14 +212983,2020-03-04 10:00:00,BMFBOVESPA:IBOV,107224.22 +212984,2020-03-05 10:00:00,BMFBOVESPA:IBOV,102233.24 +212985,2020-03-06 10:00:00,BMFBOVESPA:IBOV,97996.773 +212986,2020-03-09 10:00:00,BMFBOVESPA:IBOV,86067.203 +212987,2020-03-10 10:00:00,BMFBOVESPA:IBOV,92214.469 +212988,2020-03-11 10:00:00,BMFBOVESPA:IBOV,85171.133 +212989,2020-03-12 10:00:00,BMFBOVESPA:IBOV,72582.531 +212990,2020-03-13 10:00:00,BMFBOVESPA:IBOV,82677.906 +212991,2020-03-16 10:00:00,BMFBOVESPA:IBOV,71168.047 +212992,2020-03-17 10:00:00,BMFBOVESPA:IBOV,74617.242 +212993,2020-03-18 10:00:00,BMFBOVESPA:IBOV,66894.953 +212994,2020-03-19 10:00:00,BMFBOVESPA:IBOV,68331.797 +212995,2020-03-20 10:00:00,BMFBOVESPA:IBOV,67069.359 +212996,2020-03-23 10:00:00,BMFBOVESPA:IBOV,63569.621 +212997,2020-03-24 10:00:00,BMFBOVESPA:IBOV,69729.297 +212998,2020-03-25 10:00:00,BMFBOVESPA:IBOV,74955.57 +212999,2020-03-26 10:00:00,BMFBOVESPA:IBOV,77709.656 +213000,2020-03-27 10:00:00,BMFBOVESPA:IBOV,73428.781 +213001,2020-03-30 10:00:00,BMFBOVESPA:IBOV,74639.477 +213002,2020-03-31 10:00:00,BMFBOVESPA:IBOV,73019.758 +213003,2020-04-01 10:00:00,BMFBOVESPA:IBOV,70966.703 +213004,2020-04-02 10:00:00,BMFBOVESPA:IBOV,72253.461 +213005,2020-04-03 10:00:00,BMFBOVESPA:IBOV,69537.563 +213006,2020-04-06 10:00:00,BMFBOVESPA:IBOV,74072.977 +213007,2020-04-07 10:00:00,BMFBOVESPA:IBOV,76358.094 +213008,2020-04-08 10:00:00,BMFBOVESPA:IBOV,78624.617 +213009,2020-04-09 10:00:00,BMFBOVESPA:IBOV,77681.938 +213010,2020-04-13 10:00:00,BMFBOVESPA:IBOV,78835.82 +213011,2020-04-14 10:00:00,BMFBOVESPA:IBOV,79918.359 +213012,2020-04-15 10:00:00,BMFBOVESPA:IBOV,78831.461 +213013,2020-04-16 10:00:00,BMFBOVESPA:IBOV,77811.852 +213014,2020-04-17 10:00:00,BMFBOVESPA:IBOV,78990.289 +213015,2020-04-20 10:00:00,BMFBOVESPA:IBOV,78972.758 +213016,2020-04-22 10:00:00,BMFBOVESPA:IBOV,80687.148 +213017,2020-04-23 10:00:00,BMFBOVESPA:IBOV,79673.297 +213018,2020-04-24 10:00:00,BMFBOVESPA:IBOV,75330.609 +213019,2020-04-27 10:00:00,BMFBOVESPA:IBOV,78238.602 +213020,2020-04-28 10:00:00,BMFBOVESPA:IBOV,81312.227 +213021,2020-04-29 10:00:00,BMFBOVESPA:IBOV,83170.797 +213022,2020-04-30 10:00:00,BMFBOVESPA:IBOV,80505.891 +213023,2020-05-04 10:00:00,BMFBOVESPA:IBOV,78876.219 +213024,2020-05-05 10:00:00,BMFBOVESPA:IBOV,79470.781 +213025,2020-05-06 10:00:00,BMFBOVESPA:IBOV,79063.68 +213026,2020-05-07 10:00:00,BMFBOVESPA:IBOV,78118.57 +213027,2020-05-08 10:00:00,BMFBOVESPA:IBOV,80263.352 +213028,2020-05-11 10:00:00,BMFBOVESPA:IBOV,79064.602 +213029,2020-05-12 10:00:00,BMFBOVESPA:IBOV,77871.953 +213030,2020-05-13 10:00:00,BMFBOVESPA:IBOV,77772.203 +213031,2020-05-14 10:00:00,BMFBOVESPA:IBOV,79010.813 +213032,2020-05-15 10:00:00,BMFBOVESPA:IBOV,77556.617 +213033,2020-05-18 10:00:00,BMFBOVESPA:IBOV,81194.289 +213034,2020-05-19 10:00:00,BMFBOVESPA:IBOV,80742.352 +213035,2020-05-20 10:00:00,BMFBOVESPA:IBOV,81319.453 +213036,2020-05-21 10:00:00,BMFBOVESPA:IBOV,83027.094 +213037,2020-05-22 10:00:00,BMFBOVESPA:IBOV,82173.211 +213038,2020-05-25 10:00:00,BMFBOVESPA:IBOV,85663.477 +213039,2020-05-26 10:00:00,BMFBOVESPA:IBOV,85468.906 +213040,2020-05-27 10:00:00,BMFBOVESPA:IBOV,87946.25 +213041,2020-05-28 10:00:00,BMFBOVESPA:IBOV,86949.094 +213042,2020-05-29 10:00:00,BMFBOVESPA:IBOV,87402.594 +213043,2020-06-01 10:00:00,BMFBOVESPA:IBOV,88620.102 +213044,2020-06-02 10:00:00,BMFBOVESPA:IBOV,91046.383 +213045,2020-06-03 10:00:00,BMFBOVESPA:IBOV,93002.141 +213046,2020-06-04 10:00:00,BMFBOVESPA:IBOV,93828.609 +213047,2020-06-05 10:00:00,BMFBOVESPA:IBOV,94637.063 +213048,2020-06-08 10:00:00,BMFBOVESPA:IBOV,97644.672 +213049,2020-06-09 10:00:00,BMFBOVESPA:IBOV,96746.547 +213050,2020-06-10 10:00:00,BMFBOVESPA:IBOV,94685.977 +213051,2020-06-12 10:00:00,BMFBOVESPA:IBOV,92795.273 +213052,2020-06-15 10:00:00,BMFBOVESPA:IBOV,92375.523 +213053,2020-06-16 10:00:00,BMFBOVESPA:IBOV,93531.172 +213054,2020-06-17 10:00:00,BMFBOVESPA:IBOV,95547.289 +213055,2020-06-18 10:00:00,BMFBOVESPA:IBOV,96125.242 +213056,2020-06-19 10:00:00,BMFBOVESPA:IBOV,96572.102 +213057,2020-06-22 10:00:00,BMFBOVESPA:IBOV,95335.961 +213058,2020-06-23 10:00:00,BMFBOVESPA:IBOV,95975.156 +213059,2020-06-24 10:00:00,BMFBOVESPA:IBOV,94377.359 +213060,2020-06-25 10:00:00,BMFBOVESPA:IBOV,95983.094 +213061,2020-06-26 10:00:00,BMFBOVESPA:IBOV,93834.492 +213062,2020-06-29 10:00:00,BMFBOVESPA:IBOV,95735.352 +213063,2020-06-30 10:00:00,BMFBOVESPA:IBOV,95055.82 +213064,2020-07-01 10:00:00,BMFBOVESPA:IBOV,96203.203 +213065,2020-07-02 10:00:00,BMFBOVESPA:IBOV,96234.961 +213066,2020-07-03 10:00:00,BMFBOVESPA:IBOV,96764.852 +213067,2020-07-06 10:00:00,BMFBOVESPA:IBOV,98937.156 +213068,2020-07-07 10:00:00,BMFBOVESPA:IBOV,97761.039 +213069,2020-07-08 10:00:00,BMFBOVESPA:IBOV,99769.883 +213070,2020-07-09 10:00:00,BMFBOVESPA:IBOV,99160.328 +213071,2020-07-10 10:00:00,BMFBOVESPA:IBOV,100031.83 +213072,2020-07-13 10:00:00,BMFBOVESPA:IBOV,98697.063 +213073,2020-07-14 10:00:00,BMFBOVESPA:IBOV,100440.23 +213074,2020-07-15 10:00:00,BMFBOVESPA:IBOV,101790.54 +213075,2020-07-16 10:00:00,BMFBOVESPA:IBOV,100553.27 +213076,2020-07-17 10:00:00,BMFBOVESPA:IBOV,102888.25 +213077,2020-07-20 10:00:00,BMFBOVESPA:IBOV,104426.37 +213078,2020-07-21 10:00:00,BMFBOVESPA:IBOV,104309.74 +213079,2020-07-22 10:00:00,BMFBOVESPA:IBOV,104289.57 +213080,2020-07-23 10:00:00,BMFBOVESPA:IBOV,102293.31 +213081,2020-07-24 10:00:00,BMFBOVESPA:IBOV,102381.58 +213082,2020-07-27 10:00:00,BMFBOVESPA:IBOV,104477.08 +213083,2020-07-28 10:00:00,BMFBOVESPA:IBOV,104109.07 +213084,2020-07-29 10:00:00,BMFBOVESPA:IBOV,105605.17 +213085,2020-07-30 10:00:00,BMFBOVESPA:IBOV,105008.7 +213086,2020-07-31 10:00:00,BMFBOVESPA:IBOV,102912.24 +213087,2020-08-03 10:00:00,BMFBOVESPA:IBOV,102829.96 +213088,2020-08-04 10:00:00,BMFBOVESPA:IBOV,101215.87 +213089,2020-08-05 10:00:00,BMFBOVESPA:IBOV,102801.76 +213090,2020-08-06 10:00:00,BMFBOVESPA:IBOV,104125.64 +213091,2020-08-07 10:00:00,BMFBOVESPA:IBOV,102775.55 +213092,2020-08-10 10:00:00,BMFBOVESPA:IBOV,103444.48 +213093,2020-08-11 10:00:00,BMFBOVESPA:IBOV,102174.4 +213094,2020-08-12 10:00:00,BMFBOVESPA:IBOV,102117.79 +213095,2020-08-13 10:00:00,BMFBOVESPA:IBOV,100460.6 +213096,2020-08-14 10:00:00,BMFBOVESPA:IBOV,101353.45 +213097,2020-08-17 10:00:00,BMFBOVESPA:IBOV,99595.406 +213098,2020-08-18 10:00:00,BMFBOVESPA:IBOV,102065.35 +213099,2020-08-19 10:00:00,BMFBOVESPA:IBOV,100853.72 +213100,2020-08-20 10:00:00,BMFBOVESPA:IBOV,101467.87 +213101,2020-08-21 10:00:00,BMFBOVESPA:IBOV,101521.29 +213102,2020-08-24 10:00:00,BMFBOVESPA:IBOV,102297.95 +213103,2020-08-25 10:00:00,BMFBOVESPA:IBOV,102117.64 +213104,2020-08-26 10:00:00,BMFBOVESPA:IBOV,100627.33 +213105,2020-08-27 10:00:00,BMFBOVESPA:IBOV,100623.64 +213106,2020-08-28 10:00:00,BMFBOVESPA:IBOV,102142.93 +213107,2020-08-31 10:00:00,BMFBOVESPA:IBOV,99369.148 +213108,2020-09-01 10:00:00,BMFBOVESPA:IBOV,102167.65 +213109,2020-09-02 10:00:00,BMFBOVESPA:IBOV,101911.13 +213110,2020-09-03 10:00:00,BMFBOVESPA:IBOV,100721.36 +213111,2020-09-04 10:00:00,BMFBOVESPA:IBOV,101241.73 +213112,2020-09-08 10:00:00,BMFBOVESPA:IBOV,100050.43 +213113,2020-09-09 10:00:00,BMFBOVESPA:IBOV,101292.05 +213114,2020-09-10 10:00:00,BMFBOVESPA:IBOV,98834.594 +213115,2020-09-11 10:00:00,BMFBOVESPA:IBOV,98363.219 +213116,2020-09-14 10:00:00,BMFBOVESPA:IBOV,100274.52 +213117,2020-09-15 10:00:00,BMFBOVESPA:IBOV,100297.91 +213118,2020-09-16 10:00:00,BMFBOVESPA:IBOV,99675.68 +213119,2020-09-17 10:00:00,BMFBOVESPA:IBOV,100097.83 +213120,2020-09-18 10:00:00,BMFBOVESPA:IBOV,98289.711 +213121,2020-09-21 10:00:00,BMFBOVESPA:IBOV,96990.719 +213122,2020-09-22 10:00:00,BMFBOVESPA:IBOV,97293.539 +213123,2020-09-23 10:00:00,BMFBOVESPA:IBOV,95734.82 +213124,2020-09-24 10:00:00,BMFBOVESPA:IBOV,97012.07 +213125,2020-09-25 10:00:00,BMFBOVESPA:IBOV,96999.383 +213126,2020-09-28 10:00:00,BMFBOVESPA:IBOV,94666.367 +213127,2020-09-29 10:00:00,BMFBOVESPA:IBOV,93580.352 +213128,2020-09-30 10:00:00,BMFBOVESPA:IBOV,94603.383 +213129,2020-10-01 10:00:00,BMFBOVESPA:IBOV,95478.523 +213130,2020-10-02 10:00:00,BMFBOVESPA:IBOV,94015.68 +213131,2020-10-05 10:00:00,BMFBOVESPA:IBOV,96089.188 +213132,2020-10-06 10:00:00,BMFBOVESPA:IBOV,95615.031 +213133,2020-10-07 10:00:00,BMFBOVESPA:IBOV,95526.258 +213134,2020-10-08 10:00:00,BMFBOVESPA:IBOV,97919.727 +213135,2020-10-09 10:00:00,BMFBOVESPA:IBOV,97483.313 +213136,2020-10-13 10:00:00,BMFBOVESPA:IBOV,98502.82 +213137,2020-10-14 10:00:00,BMFBOVESPA:IBOV,99334.43 +213138,2020-10-15 10:00:00,BMFBOVESPA:IBOV,99054.063 +213139,2020-10-16 10:00:00,BMFBOVESPA:IBOV,98309.117 +213140,2020-10-19 10:00:00,BMFBOVESPA:IBOV,98657.648 +213141,2020-10-20 10:00:00,BMFBOVESPA:IBOV,100539.83 +213142,2020-10-21 10:00:00,BMFBOVESPA:IBOV,100552.44 +213143,2020-10-22 10:00:00,BMFBOVESPA:IBOV,101917.73 +213144,2020-10-23 10:00:00,BMFBOVESPA:IBOV,101259.75 +213145,2020-10-26 10:00:00,BMFBOVESPA:IBOV,101016.96 +213146,2020-10-27 10:00:00,BMFBOVESPA:IBOV,99605.539 +213147,2020-10-28 10:00:00,BMFBOVESPA:IBOV,95368.758 +213148,2020-10-29 10:00:00,BMFBOVESPA:IBOV,96582.156 +213149,2020-10-30 10:00:00,BMFBOVESPA:IBOV,93952.398 +213150,2020-11-03 10:00:00,BMFBOVESPA:IBOV,95979.711 +213151,2020-11-04 10:00:00,BMFBOVESPA:IBOV,97866.813 +213152,2020-11-05 10:00:00,BMFBOVESPA:IBOV,100751.4 +213153,2020-11-06 10:00:00,BMFBOVESPA:IBOV,100925.11 +213154,2020-11-09 10:00:00,BMFBOVESPA:IBOV,103515.16 +213155,2020-11-10 10:00:00,BMFBOVESPA:IBOV,105066.96 +213156,2020-11-11 10:00:00,BMFBOVESPA:IBOV,104808.83 +213157,2020-11-12 10:00:00,BMFBOVESPA:IBOV,102507.01 +213158,2020-11-13 10:00:00,BMFBOVESPA:IBOV,104723.0 +213159,2020-11-16 10:00:00,BMFBOVESPA:IBOV,106429.92 +213160,2020-11-17 10:00:00,BMFBOVESPA:IBOV,107248.63 +213161,2020-11-18 10:00:00,BMFBOVESPA:IBOV,106119.09 +213162,2020-11-19 10:00:00,BMFBOVESPA:IBOV,106669.9 +213163,2020-11-20 10:00:00,BMFBOVESPA:IBOV,106042.48 +213164,2020-11-23 10:00:00,BMFBOVESPA:IBOV,107378.92 +213165,2020-11-24 10:00:00,BMFBOVESPA:IBOV,109786.3 +213166,2020-11-25 10:00:00,BMFBOVESPA:IBOV,110132.53 +213167,2020-11-26 10:00:00,BMFBOVESPA:IBOV,110227.09 +213168,2020-11-27 10:00:00,BMFBOVESPA:IBOV,110575.47 +213169,2020-11-30 10:00:00,BMFBOVESPA:IBOV,108893.32 +213170,2020-12-01 10:00:00,BMFBOVESPA:IBOV,111399.91 +213171,2020-12-02 10:00:00,BMFBOVESPA:IBOV,111878.53 +213172,2020-12-03 10:00:00,BMFBOVESPA:IBOV,112291.59 +213173,2020-12-04 10:00:00,BMFBOVESPA:IBOV,113750.22 +213174,2020-12-07 10:00:00,BMFBOVESPA:IBOV,113589.77 +213175,2020-12-08 10:00:00,BMFBOVESPA:IBOV,113793.06 +213176,2020-12-09 10:00:00,BMFBOVESPA:IBOV,113001.16 +213177,2020-12-10 10:00:00,BMFBOVESPA:IBOV,115128.63 +213178,2020-12-11 10:00:00,BMFBOVESPA:IBOV,115128.0 +213179,2020-12-14 10:00:00,BMFBOVESPA:IBOV,114611.12 +213180,2020-12-15 10:00:00,BMFBOVESPA:IBOV,116148.63 +213181,2020-12-16 10:00:00,BMFBOVESPA:IBOV,117857.35 +213182,2020-12-17 10:00:00,BMFBOVESPA:IBOV,118400.57 +213183,2020-12-18 10:00:00,BMFBOVESPA:IBOV,118023.67 +213184,2020-12-21 10:00:00,BMFBOVESPA:IBOV,115822.57 +213185,2020-12-22 10:00:00,BMFBOVESPA:IBOV,116636.18 +213186,2020-12-23 10:00:00,BMFBOVESPA:IBOV,117806.85 +213187,2020-12-28 10:00:00,BMFBOVESPA:IBOV,119123.7 +213188,2020-12-29 10:00:00,BMFBOVESPA:IBOV,119409.15 +213189,2020-12-30 10:00:00,BMFBOVESPA:IBOV,119017.24 +213190,2021-01-04 10:00:00,BMFBOVESPA:IBOV,118854.71 +213191,2021-01-05 10:00:00,BMFBOVESPA:IBOV,119376.21 +213192,2021-01-06 10:00:00,BMFBOVESPA:IBOV,119100.08 +213193,2021-01-07 10:00:00,BMFBOVESPA:IBOV,122385.92 +213194,2021-01-08 10:00:00,BMFBOVESPA:IBOV,125076.63 +213195,2021-01-11 10:00:00,BMFBOVESPA:IBOV,123255.13 +213196,2021-01-12 10:00:00,BMFBOVESPA:IBOV,123998.0 +213197,2021-01-13 10:00:00,BMFBOVESPA:IBOV,121933.08 +213198,2021-01-14 10:00:00,BMFBOVESPA:IBOV,123480.52 +213199,2021-01-15 10:00:00,BMFBOVESPA:IBOV,120348.8 +213200,2021-01-18 10:00:00,BMFBOVESPA:IBOV,121241.63 +213201,2021-01-19 10:00:00,BMFBOVESPA:IBOV,120636.39 +213202,2021-01-20 10:00:00,BMFBOVESPA:IBOV,119646.4 +213203,2021-01-21 10:00:00,BMFBOVESPA:IBOV,118328.99 +213204,2021-01-22 10:00:00,BMFBOVESPA:IBOV,117380.49 +213205,2021-01-26 10:00:00,BMFBOVESPA:IBOV,116464.06 +213206,2021-01-27 10:00:00,BMFBOVESPA:IBOV,115882.3 +213207,2021-01-28 10:00:00,BMFBOVESPA:IBOV,118883.25 +213208,2021-01-29 10:00:00,BMFBOVESPA:IBOV,115067.55 +213209,2021-02-01 10:00:00,BMFBOVESPA:IBOV,117517.57 +213210,2021-02-02 10:00:00,BMFBOVESPA:IBOV,118233.81 +213211,2021-02-03 10:00:00,BMFBOVESPA:IBOV,119724.72 +213212,2021-02-04 10:00:00,BMFBOVESPA:IBOV,119260.82 +213213,2021-02-05 10:00:00,BMFBOVESPA:IBOV,120240.26 +213214,2021-02-08 10:00:00,BMFBOVESPA:IBOV,119696.36 +213215,2021-02-09 10:00:00,BMFBOVESPA:IBOV,119471.62 +213216,2021-02-10 10:00:00,BMFBOVESPA:IBOV,118435.33 +213217,2021-02-11 10:00:00,BMFBOVESPA:IBOV,119299.83 +213218,2021-02-12 10:00:00,BMFBOVESPA:IBOV,119428.72 +213219,2021-02-17 10:00:00,BMFBOVESPA:IBOV,120355.79 +213220,2021-02-18 10:00:00,BMFBOVESPA:IBOV,119198.97 +213221,2021-02-19 10:00:00,BMFBOVESPA:IBOV,118430.53 +213222,2021-02-22 10:00:00,BMFBOVESPA:IBOV,112667.7 +213223,2021-02-23 10:00:00,BMFBOVESPA:IBOV,115227.46 +213224,2021-02-24 10:00:00,BMFBOVESPA:IBOV,115667.78 +213225,2021-02-25 10:00:00,BMFBOVESPA:IBOV,112256.36 +213226,2021-02-26 10:00:00,BMFBOVESPA:IBOV,110035.17 +213227,2021-03-01 10:00:00,BMFBOVESPA:IBOV,110334.83 +213228,2021-03-02 10:00:00,BMFBOVESPA:IBOV,111539.8 +213229,2021-03-03 10:00:00,BMFBOVESPA:IBOV,111183.95 +213230,2021-03-04 10:00:00,BMFBOVESPA:IBOV,112690.17 +213231,2021-03-05 10:00:00,BMFBOVESPA:IBOV,115202.23 +213232,2021-03-08 10:00:00,BMFBOVESPA:IBOV,110611.58 +213233,2021-03-09 10:00:00,BMFBOVESPA:IBOV,111330.62 +213234,2021-03-10 10:00:00,BMFBOVESPA:IBOV,112776.49 +213235,2021-03-11 10:00:00,BMFBOVESPA:IBOV,114983.76 +213236,2021-03-12 10:00:00,BMFBOVESPA:IBOV,114160.4 +213237,2021-03-15 10:00:00,BMFBOVESPA:IBOV,114850.74 +213238,2021-03-16 10:00:00,BMFBOVESPA:IBOV,114018.78 +213239,2021-03-17 10:00:00,BMFBOVESPA:IBOV,116549.44 +213240,2021-03-18 10:00:00,BMFBOVESPA:IBOV,114835.43 +213241,2021-03-19 10:00:00,BMFBOVESPA:IBOV,116221.58 +213242,2021-03-22 10:00:00,BMFBOVESPA:IBOV,114978.86 +213243,2021-03-23 10:00:00,BMFBOVESPA:IBOV,113261.8 +213244,2021-03-24 10:00:00,BMFBOVESPA:IBOV,112064.19 +213245,2021-03-25 10:00:00,BMFBOVESPA:IBOV,113749.9 +213246,2021-03-26 10:00:00,BMFBOVESPA:IBOV,114780.62 +213247,2021-03-29 10:00:00,BMFBOVESPA:IBOV,115418.72 +213248,2021-03-30 10:00:00,BMFBOVESPA:IBOV,116849.67 +213249,2021-03-31 10:00:00,BMFBOVESPA:IBOV,116633.72 +213250,2021-04-01 10:00:00,BMFBOVESPA:IBOV,115253.31 +213251,2021-04-05 10:00:00,BMFBOVESPA:IBOV,117518.44 +213252,2021-04-06 10:00:00,BMFBOVESPA:IBOV,117498.87 +213253,2021-04-07 10:00:00,BMFBOVESPA:IBOV,117623.58 +213254,2021-04-08 10:00:00,BMFBOVESPA:IBOV,118313.23 +213255,2021-04-09 10:00:00,BMFBOVESPA:IBOV,117669.9 +213256,2021-04-12 10:00:00,BMFBOVESPA:IBOV,118811.74 +213257,2021-04-13 10:00:00,BMFBOVESPA:IBOV,119297.13 +213258,2021-04-14 10:00:00,BMFBOVESPA:IBOV,120294.68 +213259,2021-04-15 10:00:00,BMFBOVESPA:IBOV,120700.67 +213260,2021-04-16 10:00:00,BMFBOVESPA:IBOV,121113.93 +213261,2021-04-19 10:00:00,BMFBOVESPA:IBOV,120933.78 +213262,2021-04-20 10:00:00,BMFBOVESPA:IBOV,120061.99 +213263,2021-04-22 10:00:00,BMFBOVESPA:IBOV,119371.48 +213264,2021-04-23 10:00:00,BMFBOVESPA:IBOV,120530.06 +213265,2021-04-26 10:00:00,BMFBOVESPA:IBOV,120594.61 +213266,2021-04-27 10:00:00,BMFBOVESPA:IBOV,119388.37 +213267,2021-04-28 10:00:00,BMFBOVESPA:IBOV,121052.52 +213268,2021-04-29 10:00:00,BMFBOVESPA:IBOV,120065.75 +213269,2021-04-30 10:00:00,BMFBOVESPA:IBOV,118893.84 +213270,2021-05-03 10:00:00,BMFBOVESPA:IBOV,119209.48 +213271,2021-05-04 10:00:00,BMFBOVESPA:IBOV,117712.0 +213272,2021-05-05 10:00:00,BMFBOVESPA:IBOV,119564.44 +213273,2021-05-06 10:00:00,BMFBOVESPA:IBOV,119920.61 +213274,2021-05-07 10:00:00,BMFBOVESPA:IBOV,122038.11 +213275,2021-05-10 10:00:00,BMFBOVESPA:IBOV,121909.03 +213276,2021-05-11 10:00:00,BMFBOVESPA:IBOV,122964.01 +213277,2021-05-12 10:00:00,BMFBOVESPA:IBOV,119710.03 +213278,2021-05-13 10:00:00,BMFBOVESPA:IBOV,120705.91 +213279,2021-05-14 10:00:00,BMFBOVESPA:IBOV,121880.82 +213280,2021-05-17 10:00:00,BMFBOVESPA:IBOV,122937.87 +213281,2021-05-18 10:00:00,BMFBOVESPA:IBOV,122979.96 +213282,2021-05-19 10:00:00,BMFBOVESPA:IBOV,122636.3 +213283,2021-05-20 10:00:00,BMFBOVESPA:IBOV,122700.79 +213284,2021-05-21 10:00:00,BMFBOVESPA:IBOV,122592.47 +213285,2021-05-24 10:00:00,BMFBOVESPA:IBOV,124031.62 +213286,2021-05-25 10:00:00,BMFBOVESPA:IBOV,122987.71 +213287,2021-05-26 10:00:00,BMFBOVESPA:IBOV,123989.17 +213288,2021-05-27 10:00:00,BMFBOVESPA:IBOV,124366.57 +213289,2021-05-28 10:00:00,BMFBOVESPA:IBOV,125561.37 +213290,2021-05-31 10:00:00,BMFBOVESPA:IBOV,126215.73 +213291,2021-06-01 10:00:00,BMFBOVESPA:IBOV,128267.05 +213292,2021-06-02 10:00:00,BMFBOVESPA:IBOV,129601.44 +213293,2021-06-04 10:00:00,BMFBOVESPA:IBOV,130125.78 +213294,2021-06-07 10:00:00,BMFBOVESPA:IBOV,130776.27 +213295,2021-06-08 10:00:00,BMFBOVESPA:IBOV,129787.11 +213296,2021-06-09 10:00:00,BMFBOVESPA:IBOV,129906.8 +213297,2021-06-10 10:00:00,BMFBOVESPA:IBOV,130076.17 +213298,2021-06-11 10:00:00,BMFBOVESPA:IBOV,129441.03 +213299,2021-06-14 10:00:00,BMFBOVESPA:IBOV,130207.96 +213300,2021-06-15 10:00:00,BMFBOVESPA:IBOV,130091.08 +213301,2021-06-16 10:00:00,BMFBOVESPA:IBOV,129259.49 +213302,2021-06-17 10:00:00,BMFBOVESPA:IBOV,128057.22 +213303,2021-06-18 10:00:00,BMFBOVESPA:IBOV,128405.35 +213304,2021-06-21 10:00:00,BMFBOVESPA:IBOV,129264.96 +213305,2021-06-22 10:00:00,BMFBOVESPA:IBOV,128767.45 +213306,2021-06-23 10:00:00,BMFBOVESPA:IBOV,128427.98 +213307,2021-06-24 10:00:00,BMFBOVESPA:IBOV,129513.62 +213308,2021-06-25 10:00:00,BMFBOVESPA:IBOV,127255.61 +213309,2021-06-28 10:00:00,BMFBOVESPA:IBOV,127429.17 +213310,2021-06-29 10:00:00,BMFBOVESPA:IBOV,127327.44 +213311,2021-06-30 10:00:00,BMFBOVESPA:IBOV,126801.66 +213312,2021-07-01 10:00:00,BMFBOVESPA:IBOV,125666.19 +213313,2021-07-02 10:00:00,BMFBOVESPA:IBOV,127621.65 +213314,2021-07-05 10:00:00,BMFBOVESPA:IBOV,126920.05 +213315,2021-07-06 10:00:00,BMFBOVESPA:IBOV,125094.88 +213316,2021-07-07 10:00:00,BMFBOVESPA:IBOV,127018.71 +213317,2021-07-08 10:00:00,BMFBOVESPA:IBOV,125427.77 +213318,2021-07-12 10:00:00,BMFBOVESPA:IBOV,127593.83 +213319,2021-07-13 10:00:00,BMFBOVESPA:IBOV,128167.74 +213320,2021-07-14 10:00:00,BMFBOVESPA:IBOV,128406.51 +213321,2021-07-15 10:00:00,BMFBOVESPA:IBOV,127467.88 +213322,2021-07-16 10:00:00,BMFBOVESPA:IBOV,125960.26 +213323,2021-07-19 10:00:00,BMFBOVESPA:IBOV,124394.57 +213324,2021-07-20 10:00:00,BMFBOVESPA:IBOV,125401.36 +213325,2021-07-21 10:00:00,BMFBOVESPA:IBOV,125929.25 +213326,2021-07-22 10:00:00,BMFBOVESPA:IBOV,126146.66 +213327,2021-07-23 10:00:00,BMFBOVESPA:IBOV,125052.78 +213328,2021-07-26 10:00:00,BMFBOVESPA:IBOV,126003.86 +213329,2021-07-27 10:00:00,BMFBOVESPA:IBOV,124612.03 +213330,2021-07-28 10:00:00,BMFBOVESPA:IBOV,126285.59 +213331,2021-07-29 10:00:00,BMFBOVESPA:IBOV,125675.33 +213332,2021-07-30 10:00:00,BMFBOVESPA:IBOV,121800.79 +213333,2021-08-02 10:00:00,BMFBOVESPA:IBOV,122515.74 +213334,2021-08-03 10:00:00,BMFBOVESPA:IBOV,123576.56 +213335,2021-08-04 10:00:00,BMFBOVESPA:IBOV,121801.21 +213336,2021-08-05 10:00:00,BMFBOVESPA:IBOV,121632.92 +213337,2021-08-06 10:00:00,BMFBOVESPA:IBOV,122810.36 +213338,2021-08-09 10:00:00,BMFBOVESPA:IBOV,123019.38 +213339,2021-08-10 10:00:00,BMFBOVESPA:IBOV,122202.47 +213340,2021-08-11 10:00:00,BMFBOVESPA:IBOV,122056.34 +213341,2021-08-12 10:00:00,BMFBOVESPA:IBOV,120700.98 +213342,2021-08-13 10:00:00,BMFBOVESPA:IBOV,121193.75 +213343,2021-08-16 10:00:00,BMFBOVESPA:IBOV,119180.03 +213344,2021-08-17 10:00:00,BMFBOVESPA:IBOV,117903.81 +213345,2021-08-18 10:00:00,BMFBOVESPA:IBOV,116642.62 +213346,2021-08-19 10:00:00,BMFBOVESPA:IBOV,117164.69 +213347,2021-08-20 10:00:00,BMFBOVESPA:IBOV,118052.77 +213348,2021-08-23 10:00:00,BMFBOVESPA:IBOV,117471.67 +213349,2021-08-24 10:00:00,BMFBOVESPA:IBOV,120210.75 +213350,2021-08-25 10:00:00,BMFBOVESPA:IBOV,120817.71 +213351,2021-08-26 10:00:00,BMFBOVESPA:IBOV,118723.97 +213352,2021-08-27 10:00:00,BMFBOVESPA:IBOV,120677.6 +213353,2021-08-30 10:00:00,BMFBOVESPA:IBOV,119739.96 +213354,2021-08-31 10:00:00,BMFBOVESPA:IBOV,118781.03 +213355,2021-09-01 10:00:00,BMFBOVESPA:IBOV,119395.6 +213356,2021-09-02 10:00:00,BMFBOVESPA:IBOV,116677.08 +213357,2021-09-03 10:00:00,BMFBOVESPA:IBOV,116933.24 +213358,2021-09-06 10:00:00,BMFBOVESPA:IBOV,117868.63 +213359,2021-09-08 10:00:00,BMFBOVESPA:IBOV,113412.84 +213360,2021-09-09 10:00:00,BMFBOVESPA:IBOV,115360.86 +213361,2021-09-10 10:00:00,BMFBOVESPA:IBOV,114285.93 +213362,2021-09-13 10:00:00,BMFBOVESPA:IBOV,116403.72 +213363,2021-09-14 10:00:00,BMFBOVESPA:IBOV,116180.55 +213364,2021-09-15 10:00:00,BMFBOVESPA:IBOV,115062.54 +213365,2021-09-16 10:00:00,BMFBOVESPA:IBOV,113794.28 +213366,2021-09-17 10:00:00,BMFBOVESPA:IBOV,111439.37 +213367,2021-09-20 10:00:00,BMFBOVESPA:IBOV,108843.74 +213368,2021-09-21 10:00:00,BMFBOVESPA:IBOV,110249.73 +213369,2021-09-22 10:00:00,BMFBOVESPA:IBOV,112282.28 +213370,2021-09-23 10:00:00,BMFBOVESPA:IBOV,114064.36 +213371,2021-09-24 10:00:00,BMFBOVESPA:IBOV,113282.67 +213372,2021-09-27 10:00:00,BMFBOVESPA:IBOV,113583.01 +213373,2021-09-28 10:00:00,BMFBOVESPA:IBOV,110123.85 +213374,2021-09-29 10:00:00,BMFBOVESPA:IBOV,111106.83 +213375,2021-09-30 10:00:00,BMFBOVESPA:IBOV,110979.1 +213376,2021-10-01 10:00:00,BMFBOVESPA:IBOV,112899.64 +213377,2021-10-04 10:00:00,BMFBOVESPA:IBOV,110393.09 +213378,2021-10-05 10:00:00,BMFBOVESPA:IBOV,110457.64 +213379,2021-10-06 10:00:00,BMFBOVESPA:IBOV,110559.57 +213380,2021-10-07 10:00:00,BMFBOVESPA:IBOV,110585.43 +213381,2021-10-08 10:00:00,BMFBOVESPA:IBOV,112833.2 +213382,2021-10-11 10:00:00,BMFBOVESPA:IBOV,112180.48 +213383,2021-10-13 10:00:00,BMFBOVESPA:IBOV,113455.92 +213384,2021-10-14 10:00:00,BMFBOVESPA:IBOV,113185.48 +213385,2021-10-15 10:00:00,BMFBOVESPA:IBOV,114647.99 +213386,2021-10-18 10:00:00,BMFBOVESPA:IBOV,114428.18 +213387,2021-10-19 10:00:00,BMFBOVESPA:IBOV,110672.76 +213388,2021-10-20 10:00:00,BMFBOVESPA:IBOV,110786.43 +213389,2021-10-21 10:00:00,BMFBOVESPA:IBOV,107735.01 +213390,2021-10-22 10:00:00,BMFBOVESPA:IBOV,106296.18 +213391,2021-10-25 10:00:00,BMFBOVESPA:IBOV,108714.55 +213392,2021-10-26 10:00:00,BMFBOVESPA:IBOV,106419.53 +213393,2021-10-27 10:00:00,BMFBOVESPA:IBOV,106363.1 +213394,2021-10-28 10:00:00,BMFBOVESPA:IBOV,105704.96 +213395,2021-10-29 10:00:00,BMFBOVESPA:IBOV,103500.71 +213396,2021-11-01 10:00:00,BMFBOVESPA:IBOV,105550.86 +213397,2021-11-03 10:00:00,BMFBOVESPA:IBOV,105616.88 +213398,2021-11-04 10:00:00,BMFBOVESPA:IBOV,103412.09 +213399,2021-11-05 10:00:00,BMFBOVESPA:IBOV,104824.23 +213400,2021-11-08 10:00:00,BMFBOVESPA:IBOV,104781.13 +213401,2021-11-09 10:00:00,BMFBOVESPA:IBOV,105535.08 +213402,2021-11-10 10:00:00,BMFBOVESPA:IBOV,105967.51 +213403,2021-11-11 10:00:00,BMFBOVESPA:IBOV,107594.67 +213404,2021-11-12 10:00:00,BMFBOVESPA:IBOV,106334.54 +213405,2021-11-16 10:00:00,BMFBOVESPA:IBOV,104403.66 +213406,2021-11-17 10:00:00,BMFBOVESPA:IBOV,102948.45 +213407,2021-11-18 10:00:00,BMFBOVESPA:IBOV,102426.0 +213408,2021-11-19 10:00:00,BMFBOVESPA:IBOV,103035.02 +213409,2021-11-22 10:00:00,BMFBOVESPA:IBOV,102122.37 +213410,2021-11-23 10:00:00,BMFBOVESPA:IBOV,103653.82 +213411,2021-11-24 10:00:00,BMFBOVESPA:IBOV,104514.19 +213412,2021-11-25 10:00:00,BMFBOVESPA:IBOV,105811.25 +213413,2021-11-26 10:00:00,BMFBOVESPA:IBOV,102224.26 +213414,2021-11-29 10:00:00,BMFBOVESPA:IBOV,102814.03 +213415,2021-11-30 10:00:00,BMFBOVESPA:IBOV,101915.45 +213416,2021-12-01 10:00:00,BMFBOVESPA:IBOV,100774.57 +213417,2021-12-02 10:00:00,BMFBOVESPA:IBOV,104466.24 +213418,2021-12-03 10:00:00,BMFBOVESPA:IBOV,105069.69 +213419,2021-12-06 10:00:00,BMFBOVESPA:IBOV,106858.87 +213420,2021-12-07 10:00:00,BMFBOVESPA:IBOV,107557.67 +213421,2021-12-08 10:00:00,BMFBOVESPA:IBOV,108095.53 +213422,2021-12-09 10:00:00,BMFBOVESPA:IBOV,106291.24 +213423,2021-12-10 10:00:00,BMFBOVESPA:IBOV,107758.34 +213424,2021-12-13 10:00:00,BMFBOVESPA:IBOV,107383.32 +213425,2021-12-14 10:00:00,BMFBOVESPA:IBOV,106759.92 +213426,2021-12-15 10:00:00,BMFBOVESPA:IBOV,107431.18 +213427,2021-12-16 10:00:00,BMFBOVESPA:IBOV,108326.33 +213428,2021-12-17 10:00:00,BMFBOVESPA:IBOV,107200.56 +213429,2021-12-20 10:00:00,BMFBOVESPA:IBOV,105019.78 +213430,2021-12-21 10:00:00,BMFBOVESPA:IBOV,105499.88 +213431,2021-12-22 10:00:00,BMFBOVESPA:IBOV,105243.72 +213432,2021-12-23 10:00:00,BMFBOVESPA:IBOV,104891.32 +213433,2021-12-27 10:00:00,BMFBOVESPA:IBOV,105554.4 +213434,2021-12-28 10:00:00,BMFBOVESPA:IBOV,104864.17 +213435,2021-12-29 10:00:00,BMFBOVESPA:IBOV,104107.24 +213436,2021-12-30 10:00:00,BMFBOVESPA:IBOV,104822.44 +213437,2022-01-03 10:00:00,BMFBOVESPA:IBOV,103921.59 +213438,2022-01-04 10:00:00,BMFBOVESPA:IBOV,103513.64 +213439,2022-01-05 10:00:00,BMFBOVESPA:IBOV,101005.64 +213440,2022-01-06 10:00:00,BMFBOVESPA:IBOV,101561.05 +213441,2022-01-07 10:00:00,BMFBOVESPA:IBOV,102719.47 +213442,2022-01-10 10:00:00,BMFBOVESPA:IBOV,101945.2 +213443,2022-01-11 10:00:00,BMFBOVESPA:IBOV,103778.98 +213444,2022-01-12 10:00:00,BMFBOVESPA:IBOV,105685.66 +213445,2022-01-13 10:00:00,BMFBOVESPA:IBOV,105529.5 +213446,2022-01-14 10:00:00,BMFBOVESPA:IBOV,106927.79 +213447,2022-01-17 10:00:00,BMFBOVESPA:IBOV,106373.87 +213448,2022-01-18 10:00:00,BMFBOVESPA:IBOV,106667.66 +213449,2022-01-19 10:00:00,BMFBOVESPA:IBOV,108013.47 +213450,2022-01-20 10:00:00,BMFBOVESPA:IBOV,109101.99 +213451,2022-01-21 10:00:00,BMFBOVESPA:IBOV,108941.68 +213452,2022-01-24 10:00:00,BMFBOVESPA:IBOV,107937.11 +213453,2022-01-25 10:00:00,BMFBOVESPA:IBOV,110203.77 +213454,2022-01-26 10:00:00,BMFBOVESPA:IBOV,111289.18 +213455,2022-01-27 10:00:00,BMFBOVESPA:IBOV,112611.65 +213456,2022-01-28 10:00:00,BMFBOVESPA:IBOV,111910.1 +213457,2022-01-31 10:00:00,BMFBOVESPA:IBOV,112143.51 +213458,2022-02-01 10:00:00,BMFBOVESPA:IBOV,113228.31 +213459,2022-02-02 10:00:00,BMFBOVESPA:IBOV,111894.36 +213460,2022-02-03 10:00:00,BMFBOVESPA:IBOV,111695.94 +213461,2022-02-04 10:00:00,BMFBOVESPA:IBOV,112244.94 +213462,2022-02-07 10:00:00,BMFBOVESPA:IBOV,111996.4 +213463,2022-02-08 10:00:00,BMFBOVESPA:IBOV,112234.46 +213464,2022-02-09 10:00:00,BMFBOVESPA:IBOV,112461.39 +213465,2022-02-10 10:00:00,BMFBOVESPA:IBOV,113367.77 +213466,2022-02-11 10:00:00,BMFBOVESPA:IBOV,113572.35 +213467,2022-02-14 10:00:00,BMFBOVESPA:IBOV,113899.19 +213468,2022-02-15 10:00:00,BMFBOVESPA:IBOV,114828.18 +213469,2022-02-16 10:00:00,BMFBOVESPA:IBOV,115180.95 +213470,2022-02-17 10:00:00,BMFBOVESPA:IBOV,113528.48 +213471,2022-02-18 10:00:00,BMFBOVESPA:IBOV,112879.85 +213472,2022-02-21 10:00:00,BMFBOVESPA:IBOV,111725.3 +213473,2022-02-22 10:00:00,BMFBOVESPA:IBOV,112891.8 +213474,2022-02-23 10:00:00,BMFBOVESPA:IBOV,112007.61 +213475,2022-02-24 10:00:00,BMFBOVESPA:IBOV,111591.87 +213476,2022-02-25 10:00:00,BMFBOVESPA:IBOV,113141.94 +213477,2022-03-02 10:00:00,BMFBOVESPA:IBOV,115173.61 +213478,2022-03-03 10:00:00,BMFBOVESPA:IBOV,115165.55 +213479,2022-03-04 10:00:00,BMFBOVESPA:IBOV,114473.78 +213480,2022-03-07 10:00:00,BMFBOVESPA:IBOV,111593.46 +213481,2022-03-08 10:00:00,BMFBOVESPA:IBOV,111203.45 +213482,2022-03-09 10:00:00,BMFBOVESPA:IBOV,113900.34 +213483,2022-03-10 10:00:00,BMFBOVESPA:IBOV,113663.13 +213484,2022-03-11 10:00:00,BMFBOVESPA:IBOV,111713.07 +213485,2022-03-14 10:00:00,BMFBOVESPA:IBOV,109927.62 +213486,2022-03-15 10:00:00,BMFBOVESPA:IBOV,108959.3 +213487,2022-03-16 10:00:00,BMFBOVESPA:IBOV,111112.43 +213488,2022-03-17 10:00:00,BMFBOVESPA:IBOV,113076.33 +213489,2022-03-18 10:00:00,BMFBOVESPA:IBOV,115310.91 +213490,2022-03-21 10:00:00,BMFBOVESPA:IBOV,116154.53 +213491,2022-03-22 10:00:00,BMFBOVESPA:IBOV,117272.44 +213492,2022-03-23 10:00:00,BMFBOVESPA:IBOV,117457.34 +213493,2022-03-24 10:00:00,BMFBOVESPA:IBOV,119052.91 +213494,2022-03-25 10:00:00,BMFBOVESPA:IBOV,119081.13 +213495,2022-03-28 10:00:00,BMFBOVESPA:IBOV,118737.78 +213496,2022-03-29 10:00:00,BMFBOVESPA:IBOV,120014.17 +213497,2022-03-30 10:00:00,BMFBOVESPA:IBOV,120259.76 +213498,2022-03-31 10:00:00,BMFBOVESPA:IBOV,119999.23 +213499,2022-04-01 10:00:00,BMFBOVESPA:IBOV,121570.15 +213500,2022-04-04 10:00:00,BMFBOVESPA:IBOV,121279.51 +213501,2022-04-05 10:00:00,BMFBOVESPA:IBOV,118885.15 +213502,2022-04-06 10:00:00,BMFBOVESPA:IBOV,118227.75 +213503,2022-04-07 10:00:00,BMFBOVESPA:IBOV,118862.12 +213504,2022-04-08 10:00:00,BMFBOVESPA:IBOV,118322.26 +213505,2022-04-11 10:00:00,BMFBOVESPA:IBOV,116952.85 +213506,2022-04-12 10:00:00,BMFBOVESPA:IBOV,116146.86 +213507,2022-04-13 10:00:00,BMFBOVESPA:IBOV,116781.96 +213508,2022-04-14 10:00:00,BMFBOVESPA:IBOV,116181.61 +213509,2022-04-18 10:00:00,BMFBOVESPA:IBOV,115687.25 +213510,2022-04-19 10:00:00,BMFBOVESPA:IBOV,115056.66 +213511,2022-04-20 10:00:00,BMFBOVESPA:IBOV,114343.78 +213512,2022-04-22 10:00:00,BMFBOVESPA:IBOV,111077.51 +213513,2022-04-25 10:00:00,BMFBOVESPA:IBOV,110684.95 +213514,2022-04-26 10:00:00,BMFBOVESPA:IBOV,108212.86 +213515,2022-04-27 10:00:00,BMFBOVESPA:IBOV,109349.37 +213516,2022-04-28 10:00:00,BMFBOVESPA:IBOV,109918.97 +213517,2022-04-29 10:00:00,BMFBOVESPA:IBOV,107876.16 +213518,2022-05-02 10:00:00,BMFBOVESPA:IBOV,106638.64 +213519,2022-05-03 10:00:00,BMFBOVESPA:IBOV,106528.09 +213520,2022-05-04 10:00:00,BMFBOVESPA:IBOV,108343.74 +213521,2022-05-05 10:00:00,BMFBOVESPA:IBOV,105304.19 +213522,2022-05-06 10:00:00,BMFBOVESPA:IBOV,105134.73 +213523,2022-05-09 10:00:00,BMFBOVESPA:IBOV,103250.02 +213524,2022-05-10 10:00:00,BMFBOVESPA:IBOV,103109.94 +213525,2022-05-11 10:00:00,BMFBOVESPA:IBOV,104396.9 +213526,2022-05-12 10:00:00,BMFBOVESPA:IBOV,105687.64 +213527,2022-05-13 10:00:00,BMFBOVESPA:IBOV,106924.18 +213528,2022-05-16 10:00:00,BMFBOVESPA:IBOV,108232.74 +213529,2022-05-17 10:00:00,BMFBOVESPA:IBOV,108789.33 +213530,2022-05-18 10:00:00,BMFBOVESPA:IBOV,106247.15 +213531,2022-05-19 10:00:00,BMFBOVESPA:IBOV,107005.22 +213532,2022-05-20 10:00:00,BMFBOVESPA:IBOV,108487.88 +213533,2022-05-23 10:00:00,BMFBOVESPA:IBOV,110345.82 +213534,2022-05-24 10:00:00,BMFBOVESPA:IBOV,110580.79 +213535,2022-05-25 10:00:00,BMFBOVESPA:IBOV,110579.81 +213536,2022-05-26 10:00:00,BMFBOVESPA:IBOV,111889.88 +213537,2022-05-27 10:00:00,BMFBOVESPA:IBOV,111941.68 +213538,2022-05-30 10:00:00,BMFBOVESPA:IBOV,111032.11 +213539,2022-05-31 10:00:00,BMFBOVESPA:IBOV,111350.51 +213540,2022-06-01 10:00:00,BMFBOVESPA:IBOV,111359.94 +213541,2022-06-02 10:00:00,BMFBOVESPA:IBOV,112392.91 +213542,2022-06-03 10:00:00,BMFBOVESPA:IBOV,111102.32 +213543,2022-06-06 10:00:00,BMFBOVESPA:IBOV,110185.91 +213544,2022-06-07 10:00:00,BMFBOVESPA:IBOV,110069.76 +213545,2022-06-08 10:00:00,BMFBOVESPA:IBOV,108367.67 +213546,2022-06-09 10:00:00,BMFBOVESPA:IBOV,107093.71 +213547,2022-06-10 10:00:00,BMFBOVESPA:IBOV,105481.23 +213548,2022-06-13 10:00:00,BMFBOVESPA:IBOV,102598.18 +213549,2022-06-14 10:00:00,BMFBOVESPA:IBOV,102063.25 +213550,2022-06-15 10:00:00,BMFBOVESPA:IBOV,102806.82 +213551,2022-06-17 10:00:00,BMFBOVESPA:IBOV,99824.938 +213552,2022-06-20 10:00:00,BMFBOVESPA:IBOV,99852.672 +213553,2022-06-21 10:00:00,BMFBOVESPA:IBOV,99684.5 +213554,2022-06-22 10:00:00,BMFBOVESPA:IBOV,99522.32 +213555,2022-06-23 10:00:00,BMFBOVESPA:IBOV,98080.344 +213556,2022-06-24 10:00:00,BMFBOVESPA:IBOV,98672.258 +213557,2022-06-27 10:00:00,BMFBOVESPA:IBOV,100763.6 +213558,2022-06-28 10:00:00,BMFBOVESPA:IBOV,100591.41 +213559,2022-06-29 10:00:00,BMFBOVESPA:IBOV,99621.578 +213560,2022-06-30 10:00:00,BMFBOVESPA:IBOV,98541.953 +213561,2022-07-01 10:00:00,BMFBOVESPA:IBOV,98953.898 +213562,2022-07-04 10:00:00,BMFBOVESPA:IBOV,98608.758 +213563,2022-07-05 10:00:00,BMFBOVESPA:IBOV,98294.641 +213564,2022-07-06 10:00:00,BMFBOVESPA:IBOV,98718.977 +213565,2022-07-07 10:00:00,BMFBOVESPA:IBOV,100729.72 +213566,2022-07-08 10:00:00,BMFBOVESPA:IBOV,100288.94 +213567,2022-07-11 10:00:00,BMFBOVESPA:IBOV,98212.461 +213568,2022-07-12 10:00:00,BMFBOVESPA:IBOV,98271.211 +213569,2022-07-13 10:00:00,BMFBOVESPA:IBOV,97881.156 +213570,2022-07-14 10:00:00,BMFBOVESPA:IBOV,96120.852 +213571,2022-07-15 10:00:00,BMFBOVESPA:IBOV,96551.0 +213572,2022-07-18 10:00:00,BMFBOVESPA:IBOV,96916.133 +213573,2022-07-19 10:00:00,BMFBOVESPA:IBOV,98244.797 +213574,2022-07-20 10:00:00,BMFBOVESPA:IBOV,98286.828 +213575,2022-07-21 10:00:00,BMFBOVESPA:IBOV,99033.172 +213576,2022-07-22 10:00:00,BMFBOVESPA:IBOV,98924.82 +213577,2022-07-25 10:00:00,BMFBOVESPA:IBOV,100269.85 +213578,2022-07-26 10:00:00,BMFBOVESPA:IBOV,99771.688 +213579,2022-07-27 10:00:00,BMFBOVESPA:IBOV,101437.96 +213580,2022-07-28 10:00:00,BMFBOVESPA:IBOV,102596.66 +213581,2022-07-29 10:00:00,BMFBOVESPA:IBOV,103164.69 +213582,2022-08-01 10:00:00,BMFBOVESPA:IBOV,102225.08 +213583,2022-08-02 10:00:00,BMFBOVESPA:IBOV,103361.7 +213584,2022-08-03 10:00:00,BMFBOVESPA:IBOV,103774.68 +213585,2022-08-04 10:00:00,BMFBOVESPA:IBOV,105892.22 +213586,2022-08-05 10:00:00,BMFBOVESPA:IBOV,106471.92 +213587,2022-08-08 10:00:00,BMFBOVESPA:IBOV,108402.27 +213588,2022-08-09 10:00:00,BMFBOVESPA:IBOV,108651.05 +213589,2022-08-10 10:00:00,BMFBOVESPA:IBOV,110235.76 +213590,2022-08-11 10:00:00,BMFBOVESPA:IBOV,109717.94 +213591,2022-08-12 10:00:00,BMFBOVESPA:IBOV,112764.26 +213592,2022-08-15 10:00:00,BMFBOVESPA:IBOV,113031.98 +213593,2022-08-16 10:00:00,BMFBOVESPA:IBOV,113512.38 +213594,2022-08-17 10:00:00,BMFBOVESPA:IBOV,113707.76 +213595,2022-08-18 10:00:00,BMFBOVESPA:IBOV,113812.87 +213596,2022-08-19 10:00:00,BMFBOVESPA:IBOV,111496.21 +213597,2022-08-22 10:00:00,BMFBOVESPA:IBOV,110500.53 +213598,2022-08-23 10:00:00,BMFBOVESPA:IBOV,112857.1 +213599,2022-08-24 10:00:00,BMFBOVESPA:IBOV,112897.84 +213600,2022-08-25 10:00:00,BMFBOVESPA:IBOV,113531.72 +213601,2022-08-26 10:00:00,BMFBOVESPA:IBOV,112298.86 +213602,2022-08-29 10:00:00,BMFBOVESPA:IBOV,112323.12 +213603,2022-08-30 10:00:00,BMFBOVESPA:IBOV,110430.64 +213604,2022-08-31 10:00:00,BMFBOVESPA:IBOV,109522.88 +213605,2022-09-01 10:00:00,BMFBOVESPA:IBOV,110405.3 +213606,2022-09-02 10:00:00,BMFBOVESPA:IBOV,110864.24 +213607,2022-09-05 10:00:00,BMFBOVESPA:IBOV,112203.35 +213608,2022-09-06 10:00:00,BMFBOVESPA:IBOV,109763.77 +213609,2022-09-08 10:00:00,BMFBOVESPA:IBOV,109915.64 +213610,2022-09-09 10:00:00,BMFBOVESPA:IBOV,112300.41 +213611,2022-09-12 10:00:00,BMFBOVESPA:IBOV,113406.55 +213612,2022-09-13 10:00:00,BMFBOVESPA:IBOV,110793.96 +213613,2022-09-14 10:00:00,BMFBOVESPA:IBOV,110546.67 +213614,2022-09-15 10:00:00,BMFBOVESPA:IBOV,109953.65 +213615,2022-09-16 10:00:00,BMFBOVESPA:IBOV,109280.37 +213616,2022-09-19 10:00:00,BMFBOVESPA:IBOV,111823.89 +213617,2022-09-20 10:00:00,BMFBOVESPA:IBOV,112516.91 +213618,2022-09-21 10:00:00,BMFBOVESPA:IBOV,111935.86 +213619,2022-09-22 10:00:00,BMFBOVESPA:IBOV,114070.48 +213620,2022-09-23 10:00:00,BMFBOVESPA:IBOV,111716.0 +213621,2022-09-26 10:00:00,BMFBOVESPA:IBOV,109114.16 +213622,2022-09-27 10:00:00,BMFBOVESPA:IBOV,108376.35 +213623,2022-09-28 10:00:00,BMFBOVESPA:IBOV,108451.2 +213624,2022-09-29 10:00:00,BMFBOVESPA:IBOV,107664.35 +213625,2022-09-30 10:00:00,BMFBOVESPA:IBOV,110036.79 +213626,2022-10-03 10:00:00,BMFBOVESPA:IBOV,116134.46 +213627,2022-10-04 10:00:00,BMFBOVESPA:IBOV,116230.12 +213628,2022-10-05 10:00:00,BMFBOVESPA:IBOV,117197.82 +213629,2022-10-06 10:00:00,BMFBOVESPA:IBOV,117560.83 +213630,2022-10-07 10:00:00,BMFBOVESPA:IBOV,116375.25 +213631,2022-10-10 10:00:00,BMFBOVESPA:IBOV,115940.64 +213632,2022-10-11 10:00:00,BMFBOVESPA:IBOV,114827.12 +213633,2022-10-13 10:00:00,BMFBOVESPA:IBOV,114300.09 +213634,2022-10-14 10:00:00,BMFBOVESPA:IBOV,112072.34 +213635,2022-10-17 10:00:00,BMFBOVESPA:IBOV,113623.98 +213636,2022-10-18 10:00:00,BMFBOVESPA:IBOV,115743.07 +213637,2022-10-19 10:00:00,BMFBOVESPA:IBOV,116274.24 +213638,2022-10-20 10:00:00,BMFBOVESPA:IBOV,117171.11 +213639,2022-10-21 10:00:00,BMFBOVESPA:IBOV,119928.79 +213640,2022-10-24 10:00:00,BMFBOVESPA:IBOV,116012.7 +213641,2022-10-25 10:00:00,BMFBOVESPA:IBOV,114625.59 +213642,2022-10-26 10:00:00,BMFBOVESPA:IBOV,112763.79 +213643,2022-10-27 10:00:00,BMFBOVESPA:IBOV,114640.76 +213644,2022-10-28 10:00:00,BMFBOVESPA:IBOV,114539.05 +213645,2022-10-31 10:00:00,BMFBOVESPA:IBOV,116037.08 +213646,2022-11-01 10:00:00,BMFBOVESPA:IBOV,116928.66 +213647,2022-11-03 10:00:00,BMFBOVESPA:IBOV,116896.36 +213648,2022-11-04 10:00:00,BMFBOVESPA:IBOV,118155.46 +213649,2022-11-07 10:00:00,BMFBOVESPA:IBOV,115342.4 +213650,2022-11-08 10:00:00,BMFBOVESPA:IBOV,116160.35 +213651,2022-11-09 10:00:00,BMFBOVESPA:IBOV,113580.09 +213652,2022-11-10 10:00:00,BMFBOVESPA:IBOV,109775.46 +213653,2022-11-11 10:00:00,BMFBOVESPA:IBOV,112253.49 +213654,2022-11-14 10:00:00,BMFBOVESPA:IBOV,113161.28 +213655,2022-11-16 10:00:00,BMFBOVESPA:IBOV,110243.33 +213656,2022-11-17 10:00:00,BMFBOVESPA:IBOV,109702.78 +213657,2022-11-18 10:00:00,BMFBOVESPA:IBOV,108870.17 +213658,2022-11-21 10:00:00,BMFBOVESPA:IBOV,109748.18 +213659,2022-11-22 10:00:00,BMFBOVESPA:IBOV,109036.54 +213660,2022-11-23 10:00:00,BMFBOVESPA:IBOV,108841.15 +213661,2022-11-24 10:00:00,BMFBOVESPA:IBOV,111831.16 +213662,2022-11-25 10:00:00,BMFBOVESPA:IBOV,108976.7 +213663,2022-11-28 10:00:00,BMFBOVESPA:IBOV,108782.15 +213664,2022-11-29 10:00:00,BMFBOVESPA:IBOV,110909.61 +213665,2022-11-30 10:00:00,BMFBOVESPA:IBOV,112486.01 +213666,2022-12-01 10:00:00,BMFBOVESPA:IBOV,110925.6 +213667,2022-12-02 10:00:00,BMFBOVESPA:IBOV,111923.93 +213668,2022-12-05 10:00:00,BMFBOVESPA:IBOV,109401.41 +213669,2022-12-06 10:00:00,BMFBOVESPA:IBOV,110188.57 +213670,2022-12-07 10:00:00,BMFBOVESPA:IBOV,109068.55 +213671,2022-12-08 10:00:00,BMFBOVESPA:IBOV,107249.04 +213672,2022-12-09 10:00:00,BMFBOVESPA:IBOV,107519.56 +213673,2022-12-12 10:00:00,BMFBOVESPA:IBOV,105343.33 +213674,2022-12-13 10:00:00,BMFBOVESPA:IBOV,103539.67 +213675,2022-12-14 10:00:00,BMFBOVESPA:IBOV,103745.77 +213676,2022-12-15 10:00:00,BMFBOVESPA:IBOV,103737.69 +213677,2022-12-16 10:00:00,BMFBOVESPA:IBOV,102855.7 +213678,2022-12-19 10:00:00,BMFBOVESPA:IBOV,104739.75 +213679,2022-12-20 10:00:00,BMFBOVESPA:IBOV,106864.11 +213680,2022-12-21 10:00:00,BMFBOVESPA:IBOV,107433.14 +213681,2022-12-22 10:00:00,BMFBOVESPA:IBOV,107551.52 +213682,2022-12-23 10:00:00,BMFBOVESPA:IBOV,109697.57 +213683,2022-12-26 10:00:00,BMFBOVESPA:IBOV,108737.75 +213684,2022-12-27 10:00:00,BMFBOVESPA:IBOV,108578.2 +213685,2022-12-28 10:00:00,BMFBOVESPA:IBOV,110236.71 +213686,2022-12-29 10:00:00,BMFBOVESPA:IBOV,109734.6 +213687,2023-01-02 10:00:00,BMFBOVESPA:IBOV,106376.02 +213688,2023-01-03 10:00:00,BMFBOVESPA:IBOV,104165.74 +213689,2023-01-04 10:00:00,BMFBOVESPA:IBOV,105334.46 +213690,2023-01-05 10:00:00,BMFBOVESPA:IBOV,107641.32 +213691,2023-01-06 10:00:00,BMFBOVESPA:IBOV,108963.7 +213692,2023-01-09 10:00:00,BMFBOVESPA:IBOV,109129.57 +213693,2023-01-10 10:00:00,BMFBOVESPA:IBOV,110816.71 +213694,2023-01-11 10:00:00,BMFBOVESPA:IBOV,112517.08 +213695,2023-01-12 10:00:00,BMFBOVESPA:IBOV,111850.22 +213696,2023-01-13 10:00:00,BMFBOVESPA:IBOV,110916.08 +213697,2023-01-16 10:00:00,BMFBOVESPA:IBOV,109212.66 +213698,2023-01-17 10:00:00,BMFBOVESPA:IBOV,111439.12 +213699,2023-01-18 10:00:00,BMFBOVESPA:IBOV,112228.39 +213700,2023-01-19 10:00:00,BMFBOVESPA:IBOV,112921.88 +213701,2023-01-20 10:00:00,BMFBOVESPA:IBOV,112040.64 +213702,2023-01-23 10:00:00,BMFBOVESPA:IBOV,111737.28 +213703,2023-01-24 10:00:00,BMFBOVESPA:IBOV,113028.15 +213704,2023-01-25 10:00:00,BMFBOVESPA:IBOV,114270.07 +213705,2023-01-26 10:00:00,BMFBOVESPA:IBOV,114177.55 +213706,2023-01-27 10:00:00,BMFBOVESPA:IBOV,112316.16 +213707,2023-01-30 10:00:00,BMFBOVESPA:IBOV,112273.01 +213708,2023-01-31 10:00:00,BMFBOVESPA:IBOV,113430.54 +213709,2023-02-01 10:00:00,BMFBOVESPA:IBOV,112073.55 +213710,2023-02-02 10:00:00,BMFBOVESPA:IBOV,110140.64 +213711,2023-02-03 10:00:00,BMFBOVESPA:IBOV,108523.47 +213712,2023-02-06 10:00:00,BMFBOVESPA:IBOV,108721.58 +213713,2023-02-07 10:00:00,BMFBOVESPA:IBOV,107829.73 +213714,2023-02-08 10:00:00,BMFBOVESPA:IBOV,109951.49 +213715,2023-02-09 10:00:00,BMFBOVESPA:IBOV,108008.05 +213716,2023-02-10 10:00:00,BMFBOVESPA:IBOV,108078.27 +213717,2023-02-13 10:00:00,BMFBOVESPA:IBOV,108836.47 +213718,2023-02-14 10:00:00,BMFBOVESPA:IBOV,107848.81 +213719,2023-02-15 10:00:00,BMFBOVESPA:IBOV,109600.14 +213720,2023-02-16 10:00:00,BMFBOVESPA:IBOV,109941.46 +213721,2023-02-17 10:00:00,BMFBOVESPA:IBOV,109176.92 +213722,2023-02-22 13:00:00,BMFBOVESPA:IBOV,107152.05 +213723,2023-02-23 10:00:00,BMFBOVESPA:IBOV,107592.87 +213724,2023-02-24 10:00:00,BMFBOVESPA:IBOV,105798.43 +213725,2023-02-27 10:00:00,BMFBOVESPA:IBOV,105711.05 +213726,2023-02-28 10:00:00,BMFBOVESPA:IBOV,104931.93 +213727,2023-03-01 10:00:00,BMFBOVESPA:IBOV,104384.67 +213728,2023-03-02 10:00:00,BMFBOVESPA:IBOV,103325.61 +213729,2023-03-03 10:00:00,BMFBOVESPA:IBOV,103865.99 +213730,2023-03-06 10:00:00,BMFBOVESPA:IBOV,104700.32 +213731,2023-03-07 10:00:00,BMFBOVESPA:IBOV,104227.93 +213732,2023-03-08 10:00:00,BMFBOVESPA:IBOV,106540.32 +213733,2023-03-09 10:00:00,BMFBOVESPA:IBOV,105071.19 +213734,2023-03-10 10:00:00,BMFBOVESPA:IBOV,103618.2 +213735,2023-03-13 10:00:00,BMFBOVESPA:IBOV,103121.36 +213736,2023-03-14 10:00:00,BMFBOVESPA:IBOV,102932.38 +213737,2023-03-15 10:00:00,BMFBOVESPA:IBOV,102675.45 +213738,2023-03-16 10:00:00,BMFBOVESPA:IBOV,103434.66 +213739,2023-03-17 10:00:00,BMFBOVESPA:IBOV,101981.53 +213740,2023-03-20 10:00:00,BMFBOVESPA:IBOV,100922.89 +213741,2023-03-21 10:00:00,BMFBOVESPA:IBOV,100998.13 +213742,2023-03-22 10:00:00,BMFBOVESPA:IBOV,100220.63 +213743,2023-03-23 10:00:00,BMFBOVESPA:IBOV,97926.344 +213744,2023-03-24 10:00:00,BMFBOVESPA:IBOV,98829.273 +213745,2023-03-27 10:00:00,BMFBOVESPA:IBOV,99670.469 +213746,2023-03-28 10:00:00,BMFBOVESPA:IBOV,101185.09 +213747,2023-03-29 10:00:00,BMFBOVESPA:IBOV,101792.52 +213748,2023-03-30 10:00:00,BMFBOVESPA:IBOV,103713.45 +213749,2023-03-31 10:00:00,BMFBOVESPA:IBOV,101882.2 +213750,2023-04-03 10:00:00,BMFBOVESPA:IBOV,101506.18 +213751,2023-04-04 10:00:00,BMFBOVESPA:IBOV,101869.45 +213752,2023-04-05 10:00:00,BMFBOVESPA:IBOV,100977.85 +213753,2023-04-06 10:00:00,BMFBOVESPA:IBOV,100821.73 +213754,2023-04-10 10:00:00,BMFBOVESPA:IBOV,101846.64 +213755,2023-04-11 10:00:00,BMFBOVESPA:IBOV,106213.76 +213756,2023-04-12 10:00:00,BMFBOVESPA:IBOV,106889.71 +213757,2023-04-13 10:00:00,BMFBOVESPA:IBOV,106457.85 +213758,2023-04-14 10:00:00,BMFBOVESPA:IBOV,106279.37 +213759,2023-04-17 10:00:00,BMFBOVESPA:IBOV,106015.67 +213760,2023-04-18 10:00:00,BMFBOVESPA:IBOV,106163.23 +213761,2023-04-19 10:00:00,BMFBOVESPA:IBOV,103912.94 +213762,2023-04-20 10:00:00,BMFBOVESPA:IBOV,104366.82 +213763,2023-04-24 10:00:00,BMFBOVESPA:IBOV,103946.58 +213764,2023-04-25 10:00:00,BMFBOVESPA:IBOV,103220.09 +213765,2023-04-26 10:00:00,BMFBOVESPA:IBOV,102312.1 +213766,2023-04-27 10:00:00,BMFBOVESPA:IBOV,102923.31 +213767,2023-04-28 10:00:00,BMFBOVESPA:IBOV,104431.63 +213768,2023-05-02 10:00:00,BMFBOVESPA:IBOV,101926.95 +213769,2023-05-03 10:00:00,BMFBOVESPA:IBOV,101797.09 +213770,2023-05-04 10:00:00,BMFBOVESPA:IBOV,102174.34 +213771,2023-05-05 10:00:00,BMFBOVESPA:IBOV,105148.48 +213772,2023-05-08 10:00:00,BMFBOVESPA:IBOV,106042.15 +213773,2023-05-09 10:00:00,BMFBOVESPA:IBOV,107113.66 +213774,2023-05-10 10:00:00,BMFBOVESPA:IBOV,107448.21 +213775,2023-05-11 10:00:00,BMFBOVESPA:IBOV,108256.4 +213776,2023-05-12 10:00:00,BMFBOVESPA:IBOV,108463.84 +213777,2023-05-15 10:00:00,BMFBOVESPA:IBOV,109029.12 +213778,2023-05-16 10:00:00,BMFBOVESPA:IBOV,108193.68 +213779,2023-05-17 10:00:00,BMFBOVESPA:IBOV,109459.95 +213780,2023-05-18 10:00:00,BMFBOVESPA:IBOV,110108.46 +213781,2023-05-19 10:00:00,BMFBOVESPA:IBOV,110744.51 +213782,2023-05-22 10:00:00,BMFBOVESPA:IBOV,110213.12 +213783,2023-05-23 10:00:00,BMFBOVESPA:IBOV,109928.53 +213784,2023-05-24 10:00:00,BMFBOVESPA:IBOV,108799.54 +213785,2023-05-25 10:00:00,BMFBOVESPA:IBOV,110054.38 +213786,2023-05-26 10:00:00,BMFBOVESPA:IBOV,110905.51 +213787,2023-05-29 10:00:00,BMFBOVESPA:IBOV,110333.4 +213788,2023-05-30 10:00:00,BMFBOVESPA:IBOV,108967.03 +213789,2023-05-31 10:00:00,BMFBOVESPA:IBOV,108335.07 +213790,2023-06-01 10:00:00,BMFBOVESPA:IBOV,110564.66 +213791,2023-06-02 10:00:00,BMFBOVESPA:IBOV,112558.15 +213792,2023-06-05 10:00:00,BMFBOVESPA:IBOV,112696.32 +213793,2023-06-06 10:00:00,BMFBOVESPA:IBOV,114610.1 +213794,2023-06-07 10:00:00,BMFBOVESPA:IBOV,115488.16 +213795,2023-06-09 10:00:00,BMFBOVESPA:IBOV,117019.48 +213796,2023-06-12 10:00:00,BMFBOVESPA:IBOV,117336.34 +213797,2023-06-13 10:00:00,BMFBOVESPA:IBOV,116742.71 +213798,2023-06-14 10:00:00,BMFBOVESPA:IBOV,119068.77 +213799,2023-06-15 10:00:00,BMFBOVESPA:IBOV,119221.0 +213800,2023-06-16 10:00:00,BMFBOVESPA:IBOV,118758.42 +213801,2023-06-19 10:00:00,BMFBOVESPA:IBOV,119857.76 +213802,2023-06-20 10:00:00,BMFBOVESPA:IBOV,119622.4 +213803,2023-06-21 10:00:00,BMFBOVESPA:IBOV,120420.26 +213804,2023-06-22 10:00:00,BMFBOVESPA:IBOV,118934.2 +213805,2023-06-23 10:00:00,BMFBOVESPA:IBOV,118977.1 +213806,2023-06-26 10:00:00,BMFBOVESPA:IBOV,118242.95 +213807,2023-06-27 10:00:00,BMFBOVESPA:IBOV,117522.87 +213808,2023-06-28 10:00:00,BMFBOVESPA:IBOV,116681.32 +213809,2023-06-29 10:00:00,BMFBOVESPA:IBOV,118382.65 +213810,2023-06-30 10:00:00,BMFBOVESPA:IBOV,118087.0 +213811,2023-07-03 10:00:00,BMFBOVESPA:IBOV,119672.78 +213812,2023-07-04 10:00:00,BMFBOVESPA:IBOV,119076.37 +213813,2023-07-05 10:00:00,BMFBOVESPA:IBOV,119549.21 +213814,2023-07-06 10:00:00,BMFBOVESPA:IBOV,117425.7 +213815,2023-07-07 10:00:00,BMFBOVESPA:IBOV,118897.99 +213816,2023-07-10 10:00:00,BMFBOVESPA:IBOV,117942.44 +213817,2023-07-11 10:00:00,BMFBOVESPA:IBOV,117219.95 +213818,2023-07-12 10:00:00,BMFBOVESPA:IBOV,117666.49 +213819,2023-07-13 10:00:00,BMFBOVESPA:IBOV,119263.89 +213820,2023-07-14 10:00:00,BMFBOVESPA:IBOV,117710.54 +213821,2023-07-17 10:00:00,BMFBOVESPA:IBOV,118219.46 +213822,2023-07-18 10:00:00,BMFBOVESPA:IBOV,117841.19 +213823,2023-07-19 10:00:00,BMFBOVESPA:IBOV,117552.07 +213824,2023-07-20 10:00:00,BMFBOVESPA:IBOV,118082.9 +213825,2023-07-21 10:00:00,BMFBOVESPA:IBOV,120216.77 +213826,2023-07-24 10:00:00,BMFBOVESPA:IBOV,121341.69 +213827,2023-07-25 10:00:00,BMFBOVESPA:IBOV,122007.77 +213828,2023-07-26 10:00:00,BMFBOVESPA:IBOV,122560.38 +213829,2023-07-27 10:00:00,BMFBOVESPA:IBOV,119989.64 +213830,2023-07-28 10:00:00,BMFBOVESPA:IBOV,120187.11 +213831,2023-07-31 10:00:00,BMFBOVESPA:IBOV,121942.98 +213832,2023-08-01 10:00:00,BMFBOVESPA:IBOV,121248.39 +213833,2023-08-02 10:00:00,BMFBOVESPA:IBOV,120858.72 +213834,2023-08-03 10:00:00,BMFBOVESPA:IBOV,120585.77 +213835,2023-08-04 10:00:00,BMFBOVESPA:IBOV,119507.68 +213836,2023-08-07 10:00:00,BMFBOVESPA:IBOV,119379.5 +213837,2023-08-08 10:00:00,BMFBOVESPA:IBOV,119090.24 +213838,2023-08-09 10:00:00,BMFBOVESPA:IBOV,118408.77 +213839,2023-08-10 10:00:00,BMFBOVESPA:IBOV,118349.6 +213840,2023-08-11 10:00:00,BMFBOVESPA:IBOV,118065.14 +213841,2023-08-14 10:00:00,BMFBOVESPA:IBOV,116809.55 +213842,2023-08-15 10:00:00,BMFBOVESPA:IBOV,116171.42 +213843,2023-08-16 10:00:00,BMFBOVESPA:IBOV,115591.52 +213844,2023-08-17 10:00:00,BMFBOVESPA:IBOV,114982.3 +213845,2023-08-18 10:00:00,BMFBOVESPA:IBOV,115408.52 +213846,2023-08-21 10:00:00,BMFBOVESPA:IBOV,114429.35 +213847,2023-08-22 10:00:00,BMFBOVESPA:IBOV,116156.01 +213848,2023-08-23 10:00:00,BMFBOVESPA:IBOV,118134.59 +213849,2023-08-24 10:00:00,BMFBOVESPA:IBOV,117025.6 +213850,2023-08-25 10:00:00,BMFBOVESPA:IBOV,115837.2 +213851,2023-08-28 10:00:00,BMFBOVESPA:IBOV,117120.98 +213852,2023-08-29 10:00:00,BMFBOVESPA:IBOV,118403.61 +213853,2023-08-30 10:00:00,BMFBOVESPA:IBOV,117535.1 +213854,2023-08-31 10:00:00,BMFBOVESPA:IBOV,115741.81 +213855,2023-09-01 10:00:00,BMFBOVESPA:IBOV,117892.96 +213856,2023-09-04 10:00:00,BMFBOVESPA:IBOV,117776.62 +213857,2023-09-05 10:00:00,BMFBOVESPA:IBOV,117331.3 +213858,2023-09-06 10:00:00,BMFBOVESPA:IBOV,115985.34 +213859,2023-09-08 10:00:00,BMFBOVESPA:IBOV,115313.4 +213860,2023-09-11 10:00:00,BMFBOVESPA:IBOV,116883.34 +213861,2023-09-12 10:00:00,BMFBOVESPA:IBOV,117968.12 +213862,2023-09-13 10:00:00,BMFBOVESPA:IBOV,118175.97 +213863,2023-09-14 10:00:00,BMFBOVESPA:IBOV,119391.55 +213864,2023-09-15 10:00:00,BMFBOVESPA:IBOV,118757.53 +213865,2023-09-18 10:00:00,BMFBOVESPA:IBOV,118288.21 +213866,2023-09-19 10:00:00,BMFBOVESPA:IBOV,117845.78 +213867,2023-09-20 10:00:00,BMFBOVESPA:IBOV,118695.32 +213868,2023-09-21 10:00:00,BMFBOVESPA:IBOV,116145.05 +213869,2023-09-22 10:00:00,BMFBOVESPA:IBOV,116008.64 +213870,2023-09-25 10:00:00,BMFBOVESPA:IBOV,115924.61 +213871,2023-09-26 10:00:00,BMFBOVESPA:IBOV,114193.43 +213872,2023-09-27 10:00:00,BMFBOVESPA:IBOV,114327.05 +213873,2023-09-28 10:00:00,BMFBOVESPA:IBOV,115730.76 +213874,2023-09-29 10:00:00,BMFBOVESPA:IBOV,116565.17 +213875,2023-10-02 10:00:00,BMFBOVESPA:IBOV,115056.86 +213876,2023-10-03 10:00:00,BMFBOVESPA:IBOV,113419.04 +213877,2023-10-04 10:00:00,BMFBOVESPA:IBOV,113607.45 +213878,2023-10-05 10:00:00,BMFBOVESPA:IBOV,113284.08 +213879,2023-10-06 10:00:00,BMFBOVESPA:IBOV,114169.63 +213880,2023-10-09 10:00:00,BMFBOVESPA:IBOV,115156.07 +213881,2023-10-10 10:00:00,BMFBOVESPA:IBOV,116736.95 +213882,2023-10-11 10:00:00,BMFBOVESPA:IBOV,117050.74 +213883,2023-10-13 10:00:00,BMFBOVESPA:IBOV,115754.08 +213884,2023-10-16 10:00:00,BMFBOVESPA:IBOV,116533.85 +213885,2023-10-17 10:00:00,BMFBOVESPA:IBOV,115908.43 +213886,2023-10-18 10:00:00,BMFBOVESPA:IBOV,114059.64 +213887,2023-10-19 10:00:00,BMFBOVESPA:IBOV,114004.3 +213888,2023-10-20 10:00:00,BMFBOVESPA:IBOV,113155.28 +213889,2023-10-23 10:00:00,BMFBOVESPA:IBOV,112784.52 +213890,2023-10-24 10:00:00,BMFBOVESPA:IBOV,113761.9 +213891,2023-10-25 10:00:00,BMFBOVESPA:IBOV,112829.97 +213892,2023-10-26 10:00:00,BMFBOVESPA:IBOV,114776.86 +213893,2023-10-27 10:00:00,BMFBOVESPA:IBOV,113301.35 +213894,2023-10-30 10:00:00,BMFBOVESPA:IBOV,112531.52 +213895,2023-10-31 10:00:00,BMFBOVESPA:IBOV,113143.67 +213896,2023-11-01 10:00:00,BMFBOVESPA:IBOV,115052.96 +213897,2023-11-03 10:00:00,BMFBOVESPA:IBOV,118159.97 +213898,2023-11-06 10:00:00,BMFBOVESPA:IBOV,118431.25 +213899,2023-11-07 10:00:00,BMFBOVESPA:IBOV,119268.06 +213900,2023-11-08 10:00:00,BMFBOVESPA:IBOV,119176.67 +213901,2023-11-09 10:00:00,BMFBOVESPA:IBOV,119034.14 +213902,2023-11-10 10:00:00,BMFBOVESPA:IBOV,120568.14 +213903,2023-11-13 10:00:00,BMFBOVESPA:IBOV,120410.17 +213904,2023-11-14 10:00:00,BMFBOVESPA:IBOV,123165.76 +213905,2023-11-16 10:00:00,BMFBOVESPA:IBOV,124639.24 +213906,2023-11-17 10:00:00,BMFBOVESPA:IBOV,124773.21 +213907,2023-11-20 10:00:00,BMFBOVESPA:IBOV,125957.06 +213908,2023-11-21 10:00:00,BMFBOVESPA:IBOV,125626.03 +213909,2023-11-22 10:00:00,BMFBOVESPA:IBOV,126035.3 +213910,2023-11-23 10:00:00,BMFBOVESPA:IBOV,126575.75 +213911,2023-11-24 10:00:00,BMFBOVESPA:IBOV,125517.27 +213912,2023-11-27 10:00:00,BMFBOVESPA:IBOV,125731.45 +213913,2023-11-28 10:00:00,BMFBOVESPA:IBOV,126538.32 +213914,2023-11-29 10:00:00,BMFBOVESPA:IBOV,126165.64 +213915,2023-11-30 10:00:00,BMFBOVESPA:IBOV,127331.12 +213916,2023-12-01 10:00:00,BMFBOVESPA:IBOV,128184.91 +213917,2023-12-04 10:00:00,BMFBOVESPA:IBOV,126802.79 +213918,2023-12-05 10:00:00,BMFBOVESPA:IBOV,126903.25 +213919,2023-12-06 10:00:00,BMFBOVESPA:IBOV,125622.65 +213920,2023-12-07 10:00:00,BMFBOVESPA:IBOV,126009.57 +213921,2023-12-08 10:00:00,BMFBOVESPA:IBOV,127093.57 +213922,2023-12-11 10:00:00,BMFBOVESPA:IBOV,126916.41 +213923,2023-12-12 10:00:00,BMFBOVESPA:IBOV,126403.03 +213924,2023-12-13 10:00:00,BMFBOVESPA:IBOV,129465.08 +213925,2023-12-14 10:00:00,BMFBOVESPA:IBOV,130842.09 +213926,2023-12-15 10:00:00,BMFBOVESPA:IBOV,130197.1 +213927,2023-12-18 10:00:00,BMFBOVESPA:IBOV,131083.81 +213928,2023-12-19 10:00:00,BMFBOVESPA:IBOV,131850.91 +213929,2023-12-20 10:00:00,BMFBOVESPA:IBOV,130804.17 +213930,2023-12-21 10:00:00,BMFBOVESPA:IBOV,132182.02 +213931,2023-12-22 10:00:00,BMFBOVESPA:IBOV,132752.94 +213932,2023-12-26 10:00:00,BMFBOVESPA:IBOV,133532.92 +213933,2023-12-27 10:00:00,BMFBOVESPA:IBOV,134193.72 +213934,2023-12-28 10:00:00,BMFBOVESPA:IBOV,134185.23 +213935,2024-01-02 10:00:00,BMFBOVESPA:IBOV,132696.63 +213936,2024-01-03 10:00:00,BMFBOVESPA:IBOV,132833.95 +213937,2024-01-04 10:00:00,BMFBOVESPA:IBOV,131225.91 +213938,2024-01-05 10:00:00,BMFBOVESPA:IBOV,132022.92 +213939,2024-01-08 10:00:00,BMFBOVESPA:IBOV,132426.55 +213940,2024-01-09 10:00:00,BMFBOVESPA:IBOV,131446.59 +213941,2024-01-10 10:00:00,BMFBOVESPA:IBOV,130841.09 +213942,2024-01-11 10:00:00,BMFBOVESPA:IBOV,130648.75 +213943,2024-01-12 10:00:00,BMFBOVESPA:IBOV,130987.67 +213944,2024-01-15 10:00:00,BMFBOVESPA:IBOV,131520.91 +213945,2024-01-16 10:00:00,BMFBOVESPA:IBOV,129294.04 +213946,2024-01-17 10:00:00,BMFBOVESPA:IBOV,128523.83 +213947,2024-01-18 10:00:00,BMFBOVESPA:IBOV,127315.74 +213948,2024-01-19 10:00:00,BMFBOVESPA:IBOV,127635.65 +213949,2024-01-22 10:00:00,BMFBOVESPA:IBOV,126601.55 +213950,2024-01-23 10:00:00,BMFBOVESPA:IBOV,128262.52 +213951,2024-01-24 10:00:00,BMFBOVESPA:IBOV,127815.7 +213952,2024-01-25 10:00:00,BMFBOVESPA:IBOV,128168.73 +213953,2024-01-26 10:00:00,BMFBOVESPA:IBOV,128967.32 +213954,2024-01-29 10:00:00,BMFBOVESPA:IBOV,128502.66 +213955,2024-01-30 10:00:00,BMFBOVESPA:IBOV,127401.81 +213956,2024-01-31 10:00:00,BMFBOVESPA:IBOV,127752.28 +213957,2024-02-01 10:00:00,BMFBOVESPA:IBOV,128481.02 +213958,2024-02-02 10:00:00,BMFBOVESPA:IBOV,127182.25 diff --git a/data/historical_msgs.csv b/data/historical_msgs.csv new file mode 100644 index 0000000..eece037 --- /dev/null +++ b/data/historical_msgs.csv @@ -0,0 +1,2 @@ +,user,chatGPT +0, qual setor predomina meus investimentos?,"O setor que predomina nos investimentos é o de ""Bens Indls"", pois há mais oportunidades de compra nesse setor do que em qualquer outro." diff --git a/data/sectors.csv b/data/sectors.csv new file mode 100644 index 0000000..43234e8 --- /dev/null +++ b/data/sectors.csv @@ -0,0 +1,15 @@ +,Setor,Código,Part. (%) +0,Bens Indls,WEGE3,2.665 +2,Bens Indls,AZUL4,151.0 +3,Bens Indls,CCRO3,587.0 +5,Bens Indls,GOLL4,63.0 +22,Consumo Cíclico,MGLU3,601.0 +28,Consumo Cíclico,MRVE3,98.0 +42,Financ e Outros,ITUB4,6.487 +48,Mats Básicos,KLBN11,720.0 +52,Mats Básicos,VALE3,15.43 +54,Mats Básicos,GGBR4,1.621 +57,Mats Básicos,USIM5,198.0 +67,Saúde,FLRY3,267.0 +85,Utilidade Públ,EGIE3,508.0 +87,Utilidade Públ,TAEE11,412.0 diff --git a/data/tabela_ibov.csv b/data/tabela_ibov.csv new file mode 100644 index 0000000..cda5290 --- /dev/null +++ b/data/tabela_ibov.csv @@ -0,0 +1,89 @@ +Setor,Código,Ação,Tipo,Qtde. Teórica,Part. (%),Part. (%)Acum. +Bens Indls / Máqs e Equips,WEGE3,WEG,ON NM,1.318.583.017,"2,665","2,665" +Bens Indls / Mat Transporte,EMBR3,EMBRAER,ON NM,734.632.205,620,620 +Bens Indls/Transporte,AZUL4,AZUL,PN N2,327.646.296,151,"1,981" +Bens Indls/Transporte,CCRO3,CCR SA,ON NM,998.462.635,587,"1,981" +Bens Indls/Transporte,ECOR3,ECORODOVIAS,ON NM,310.103.685,63,"1,981" +Bens Indls/Transporte,GOLL4,GOL,PN N2,190.059.275,63,"1,981" +Bens Indls/Transporte,RAIL3,RUMO S.A.,ON NM,1.215.642.613,"1,117","1,981" +Cons N Básico / Alimentos Processados,BRFS3,BRF SA,ON NM,1.076.512.610,362,"1,985" +Cons N Básico / Alimentos Processados,JBSS3,JBS,ON NM,1.134.986.483,"1,120","1,985" +Cons N Básico / Alimentos Processados,MRFG3,MARFRIG,ON NM,316.724.584,110,"1,985" +Cons N Básico / Alimentos Processados,BEEF3,MINERVA,ON NM,260.340.982,180,"1,985" +Cons N Básico / Alimentos Processados,SMTO3,SAO MARTINHO,ON NM,143.294.210,213,"1,985" +Cons N Cíclico / Bebidas,ABEV3,AMBEV S/A,ON,4.386.652.506,"2,954","2,954" +Cons N Cíclico / Comércio Distr.,ASAI3,ASSAI,ON NM,935.793.199,913,"1,457" +Cons N Cíclico / Comércio Distr.,CRFB3,CARREFOUR BR,ON NM,528.743.156,394,"1,457" +Cons N Cíclico / Comércio Distr.,PCAR3,P.ACUCAR-CBD,ON NM,157.889.627,150,"1,457" +Cons N Cíclico / Pr Pessoal Limp,NTCO3,GRUPO NATURA,ON NM,835.961.011,640,640 +Cons N Ciclico/Agropecuária,RAIZ4,RAIZEN,PN N2,1.200.488.532,202,463 +Cons N Ciclico/Agropecuária,SLCE3,SLC AGRICOLA,ON NM,96.272.020,261,463 +Consumo Cíclico / Comércio,ARZZ3,AREZZO CO,ON NM,60.758.326,246,"2,327" +Consumo Cíclico / Comércio,SOMA3,GRUPO SOMA,ON NM,490.736.222,221,"2,327" +Consumo Cíclico / Comércio,LREN3,LOJAS RENNER,ON NM,965.528.807,975,"2,327" +Consumo Cíclico / Comércio,MGLU3,MAGAZ LUIZA,ON NM,2.874.188.573,601,"2,327" +Consumo Cíclico / Comércio,PETZ3,PETZ,ON NM,335.724.569,115,"2,327" +Consumo Cíclico / Comércio,VIIA3,VIA,ON NM,1.576.975.642,169,"2,327" +Consumo Cíclico / Tecid Vest Calç,ALPA4,ALPARGATAS,PN N1,202.765.994,102,102 +Consumo Cíclico/Constr Civil,CYRE3,CYRELA REALT,ON NM,274.142.301,217,380 +Consumo Cíclico/Constr Civil,EZTC3,EZTEC,ON NM,94.318.339,65,380 +Consumo Cíclico/Constr Civil,MRVE3,MRV,ON NM,305.668.749,98,380 +Consumo Cíclico/Viagens e Lazer,CVCB3,CVC BRASIL,ON NM,275.967.676,55,55 +Diversos,COGN3,COGNA ON,ON NM,1.820.405.422,206,"2,639" +Diversos,RENT3,LOCALIZA,ON NM,773.535.098,"2,301","2,639" +Diversos,YDUQ3,YDUQS PART,ON NM,296.015.511,132,"2,639" +Financ e Outros / Explor Imóveis,ALSO3,ALIANSCSONAE,ON NM,330.109.863,302,846 +Financ e Outros / Explor Imóveis,IGTI11,IGUATEMI S.A,UNT N1,213.576.831,212,846 +Financ e Outros / Explor Imóveis,MULT3,MULTIPLAN,ON N2,268.145.328,332,846 +Financ e Outros / Interms Financs,BPAN4,BANCO PAN,PN N1,341.549.703,94,"18,124" +Financ e Outros / Interms Financs,BBDC3,BRADESCO,ON EJ N1,1.508.883.586,916,"18,124" +Financ e Outros / Interms Financs,BBDC4,BRADESCO,PN EJ N1,5.156.077.326,"3,421","18,124" +Financ e Outros / Interms Financs,BBAS3,BRASIL,ON NM,1.420.731.069,"3,003","18,124" +Financ e Outros / Interms Financs,BPAC11,BTGP BANCO,UNT N2,1.225.470.424,"1,332","18,124" +Financ e Outros / Interms Financs,ITSA4,ITAUSA,PN N1,5.233.076.295,"2,337","18,124" +Financ e Outros / Interms Financs,ITUB4,ITAUUNIBANCO,PN N1,4.801.489.940,"6,487","18,124" +Financ e Outros / Interms Financs,SANB11,SANTANDER BR,UNT,355.642.848,534,"18,124" +Financ e Outros / Previd Seguros,BBSE3,BBSEGURIDADE,ON NM,671.682.536,"1,264","1,264" +Financeiro e Outros/Serviços Financeiros Diversos,B3SA3,B3,ON NM,5.901.731.302,"3,647","3,954" +Financeiro e Outros/Serviços Financeiros Diversos,CIEL3,CIELO,ON NM,1.095.401.258,307,"3,954" +Mats Básicos / Madeira e Papel,DXCO3,DEXCO,ON NM,274.863.424,99,"2,585" +Mats Básicos / Madeira e Papel,KLBN11,KLABIN S/A,UNT N2,701.899.756,720,"2,585" +Mats Básicos / Madeira e Papel,SUZB3,SUZANO S.A.,ON NM,726.823.001,"1,766","2,585" +Mats Básicos / Mineração,BRAP4,BRADESPAR,PN N1,251.016.648,378,"16,093" +Mats Básicos / Mineração,CMIN3,CSNMINERACAO,ON N2,1.110.550.596,285,"16,093" +Mats Básicos / Mineração,VALE3,VALE,ON NM,3.394.804.584,"15,430","16,093" +Mats Básicos / Químicos,BRKM5,BRASKEM,PNA N1,265.212.486,306,306 +Mats Básicos / Sid Metalurgia,GGBR4,GERDAU,PN N1,1.093.112.629,"1,621","2,782" +Mats Básicos / Sid Metalurgia,GOAU4,GERDAU MET,PN N1,667.194.478,436,"2,782" +Mats Básicos / Sid Metalurgia,CSNA3,SID NACIONAL,ON,589.695.175,527,"2,782" +Mats Básicos / Sid Metalurgia,USIM5,USIMINAS,PNA N1,515.014.562,198,"2,782" +Petróleo/ Gás e Biocombustíveis,RRRP3,3R PETROLEUM,ON NM,196.144.421,458,"16,813" +Petróleo/ Gás e Biocombustíveis,CSAN3,COSAN,ON NM,1.171.063.698,960,"16,813" +Petróleo/ Gás e Biocombustíveis,PETR3,PETROBRAS,ON N2,3.484.913.747,"5,489","16,813" +Petróleo/ Gás e Biocombustíveis,PETR4,PETROBRAS,PN N2,4.566.441.248,"6,389","16,813" +Petróleo/ Gás e Biocombustíveis,PRIO3,PETRORIO,ON NM,839.159.130,"1,879","16,813" +Petróleo/ Gás e Biocombustíveis,UGPA3,ULTRAPAR,ON NM,1.087.887.681,739,"16,813" +Petróleo/ Gás e Biocombustíveis,VBBR3,VIBRA,ON NM,1.114.442.976,899,"16,813" +Saúde/Comércio Distr.,HYPE3,HYPERA,ON NM,400.842.480,955,"2,442" +Saúde/Comércio Distr.,RADL3,RAIADROGASIL,ON NM,1.196.069.386,"1,487","2,442" +Saúde/SM Hosp An.Diag,FLRY3,FLEURY,ON NM,351.919.239,267,"3,112" +Saúde/SM Hosp An.Diag,HAPV3,HAPVIDA,ON NM,4.455.957.762,"1,059","3,112" +Saúde/SM Hosp An.Diag,QUAL3,QUALICORP,ON NM,277.226.847,79,"3,112" +Saúde/SM Hosp An.Diag,RDOR3,REDE D OR,ON NM,1.149.694.340,"1,707","3,112" +Tec.Informação/Programas Servs,LWSA3,LOCAWEB,ON NM,419.466.860,119,972 +Tec.Informação/Programas Servs,CASH3,MELIUZ,ON NM,657.970.941,33,972 +Tec.Informação/Programas Servs,TOTS3,TOTVS,ON NM,520.749.110,820,972 +Telecomunicação,VIVT3,TELEF BRASIL,ON,423.091.712,866,"1,344" +Telecomunicação,TIMS3,TIM,ON NM,808.436.195,478,"1,344" +Utilidade Públ / Água Saneamento,SBSP3,SABESP,ON NM,340.002.999,944,944 +Utilidade Públ / Energ Elétrica,CMIG4,CEMIG,PN N1,1.442.098.974,828,"10,151" +Utilidade Públ / Energ Elétrica,CPLE6,COPEL,PNB N2,1.563.365.506,610,"10,151" +Utilidade Públ / Energ Elétrica,CPFE3,CPFL ENERGIA,ON NM,187.732.538,304,"10,151" +Utilidade Públ / Energ Elétrica,ELET3,ELETROBRAS,ON N1,1.871.213.500,"3,628","10,151" +Utilidade Públ / Energ Elétrica,ELET6,ELETROBRAS,PNB N1,275.526.814,567,"10,151" +Utilidade Públ / Energ Elétrica,ENBR3,ENERGIAS BR,ON NM,246.028.184,257,"10,151" +Utilidade Públ / Energ Elétrica,ENGI11,ENERGISA,UNT N2,248.477.689,529,"10,151" +Utilidade Públ / Energ Elétrica,ENEV3,ENEVA,ON NM,1.576.898.490,966,"10,151" +Utilidade Públ / Energ Elétrica,EGIE3,ENGIE BRASIL,ON NM,255.208.461,508,"10,151" +Utilidade Públ / Energ Elétrica,EQTL3,EQUATORIAL,ON NM,1.100.513.485,"1,542","10,151" +Utilidade Públ / Energ Elétrica,TAEE11,TAESA,UNT N2,218.568.234,412,"10,151" \ No newline at end of file diff --git a/index.py b/index.py new file mode 100644 index 0000000..a569903 --- /dev/null +++ b/index.py @@ -0,0 +1,125 @@ +from dash import dcc +from dash.dependencies import Input, Output, State, ALL +import dash_bootstrap_components as dbc +import pandas as pd + +from components import home, header, wallet, fixed_row, chatgpt +from utils.functions import * +import os +from tvdatafeed import TvDatafeed, Interval +from app import * +from dotenv import load_dotenv +import os + +# Load environment variables from .env file +load_dotenv() + +# Retrieve the values of password_td and username_td from environment variables +password_td = os.getenv("password_td") +username_td = os.getenv("username_td") + +# Verify if the values are not None +if password_td is None or username_td is None: + raise ValueError("Missing password_td or username_td in the .env file") + +# Inicializando o TvDatafeed com as credenciais +tv = TvDatafeed(username_td, password_td) + + +# Funções ======================================= +# Checando se o book de transações existe +ativos_org = {} +try: # caso exista, ler infos + df_book = pd.read_csv("data/book_data.csv", index_col=0) + ativos_org = iterar_sobre_df_book(df_book) +except: # caso não exista, criar df + df_book = pd.DataFrame( + columns=["date", "preco", "tipo", "ativo", "exchange", "vol", "valor_total"] + ) + +try: + df_historical_data = pd.read_csv("data/historical_data.csv", index_col=0) +except: + df_historical_data = pd.DataFrame(columns=["datetime", "symbol", "close"]) + +df_historical_data = atualizar_historical_data(df_historical_data, ativos_org) + +df_book = df_book.to_dict() +df_historical_data = df_historical_data.to_dict() + +app.layout = dbc.Container( + [ + dcc.Location(id="url"), + dcc.Store(id="book_data_store", data=df_book, storage_type="memory"), + dcc.Store( + id="historical_data_store", data=df_historical_data, storage_type="memory" + ), + dcc.Store(id="layout_data", data=[], storage_type="memory"), + dbc.Row( + [ + dbc.Col( + [ + dbc.Row( + [ + dbc.Col([header.layout], className="header_layout"), + ] + ), + dbc.Row( + [ + dbc.Col([fixed_row.layout]), + ] + ), + dbc.Row( + [ + dbc.Col([]), + ], + id="page-content", + ), + ] + ) + ] + ), + ], + fluid=True, +) + + +# Callbacks ======================= +# atualiza o content da pagina quando clica em algum dos icones do header +@app.callback( + Output("page-content", "children"), + Input("url", "pathname"), +) +def render_page(pathname): + if pathname == "/home" or pathname == "/": + return home.layout + if pathname == "/wallet": + return wallet.layout + ##################################################################################################################################### + if pathname == "/chatgpt": + return chatgpt.layout + ##################################################################################################################################### + + +# Callback para atualizar as databases +@app.callback( + Output("historical_data_store", "data"), + Input("book_data_store", "data"), + State("historical_data_store", "data"), +) +def atualizar_databases(book_data, historical_data): + df_book = pd.DataFrame(book_data) + df_historical = pd.DataFrame(historical_data) + + ativos = iterar_sobre_df_book(df_book) + + df_historical = atualizar_historical_data(df_historical, ativos) + + df_historical.to_csv("data/historical_data.csv") + + return df_historical.to_dict() + + +# ========= Run server =========== # +if __name__ == "__main__": + app.run_server(debug=False, port=8080, host="0.0.0.0") diff --git a/requirements.txt b/requirements.txt new file mode 100644 index 0000000..d54d539 --- /dev/null +++ b/requirements.txt @@ -0,0 +1,41 @@ +aiohttp==3.8.4 +aiosignal==1.3.1 +ansi2html==1.8.0 +async-timeout==4.0.2 +attrs==23.1.0 +certifi==2023.5.7 +charset-normalizer==3.2.0 +click==8.1.4 +dash==2.11.1 +dash-bootstrap-components==1.4.1 +dash-core-components==2.0.0 +dash-html-components==2.0.0 +dash-table==5.0.0 +Flask==2.2.5 +frozenlist==1.3.3 +idna==3.4 +itsdangerous==2.1.2 +Jinja2==3.1.2 +MarkupSafe==2.1.3 +multidict==6.0.4 +nest-asyncio==1.5.6 +numpy==1.25.1 +openai==1.10.0 +packaging==23.1 +pandas==1.5.1 +plotly==5.15.0 +python-dateutil==2.8.2 +python-dotenv==1.0.0 +pytz==2023.3 +requests==2.31.0 +retrying==1.3.4 +six==1.16.0 +tenacity==8.2.2 +tqdm==4.65.0 +typing_extensions==4.7.1 +tzdata==2023.3 +urllib3==2.0.3 +websocket-client==1.6.1 +Werkzeug==2.2.3 +yarl==1.9.2 +setuptools~=49.2.0 \ No newline at end of file diff --git a/tvdatafeed/__init__.py b/tvdatafeed/__init__.py new file mode 100644 index 0000000..4588538 --- /dev/null +++ b/tvdatafeed/__init__.py @@ -0,0 +1,6 @@ +from .main import TvDatafeed, Interval +from .seis import Seis +from .datafeed import TvDatafeedLive +from .consumer import Consumer + +__version__ = "2.1.0" diff --git a/tvdatafeed/consumer.py b/tvdatafeed/consumer.py new file mode 100644 index 0000000..3acf434 --- /dev/null +++ b/tvdatafeed/consumer.py @@ -0,0 +1,110 @@ +import threading, queue, traceback + + +class Consumer(threading.Thread): + """ + Seis data consumer and processor + + This object contains reference to Seis and callback function + which will be called when new data bar becomes available for + that Seis. Data reception and calling callback function is + done in a separate thread which the user must start by calling + start() method. + + Parameters + ---------- + seis : Seis + Consumer receives data bar from this Seis + callback : func + reference to a function to be called when new data available, + function protoype must be func_name(seis, data) + + Methods + ------- + put(data) + Put new data into buffer to be processed + del_consumer() + Shutdown the callback thread and remove from Seis + start() + start data processing and callback thread + stop() + Stop the data processing and callback thread + """ + + def __init__(self, seis, callback): + super().__init__() + + self._buffer = queue.Queue() + self.seis = seis + self.callback = callback + self.name = ( + self.callback.__name__ + + "_" + + self.seis.symbol + + "_" + + seis.exchange + + "_" + + seis.interval.value + ) + + def __repr__(self): + return f"Consumer({repr(self.seis)},{self.callback.__name__})" + + def __str__(self): + return f"{repr(self.seis)},callback={self.callback.__name__}" + + def run(self): + # callback thread tasks + while True: + data = self._buffer.get() + if data is None: + break + + try: # in case user provided function throws an exception + self.callback(self.seis, data) + except ( + Exception + ) as e: # remove the consumer from Seis and close down gracefully + self.del_consumer() + self.seis = None # delete references + self.callback = None + self._buffer = None + raise e from None + + self.seis = None # delete references + self.callback = None + self._buffer = None + + def put(self, data): + """ + Put new data into buffer to be processed + + Parameters + ---------- + data : pandas.DataFrame + contains single bar data retrieved from TradingView + """ + self._buffer.put(data) + + def del_consumer(self, timeout=-1): + """ + Stop the callback thread and remove from Seis + + Parameters + ---------- + timeout : int, optional + maximum time to wait in seconds for return, default + is -1 (blocking) + + Returns + ------- + boolean + True if successful, False if timed out. + """ + return self.seis.del_consumer(self, timeout) + + def stop(self): + """ + Stop the data processing and callback thread + """ + self._buffer.put(None) diff --git a/tvdatafeed/datafeed.py b/tvdatafeed/datafeed.py new file mode 100644 index 0000000..b83b3c8 --- /dev/null +++ b/tvdatafeed/datafeed.py @@ -0,0 +1,559 @@ +import threading, queue, time, logging +import tvdatafeed as tvDatafeed +from datetime import datetime as dt +from dateutil.relativedelta import relativedelta as rd + +logger = logging.getLogger(__name__) + +RETRY_LIMIT = 50 # max number of retries to get valid data from tvDatafeed; TODO: think about creating a conf file for such parameters + + +class TvDatafeedLive(tvDatafeed.TvDatafeed): + """ + Retrieve historic and live ticker data from TradingView. + + User can add multiple symbol-exchange-interval sets (called Seis) + to live feed monitoring list. For each Seis the user can add one + or multiple callback functions (Consumers). Monitoring means that + once any of those symbols have a new data bar available in + TradingView then those bars will be retrieve and passed as an + argument to the each callback function registered for that Seis. + The user can also collect historic data either while live feed + is running or not. + + Parameters + ---------- + username : str, optional + TradingView username (default None) + password : str, optional + TradingView password (default None) + + Methods + ------- + new_seis(symbol, exchange, interval, timeout) + Create and add new Seis to live feed + del_seis(seis, timeout) + Remove Seis from live feed + new_consumer(seis, callback, timeout) + Create a new consumer for Seis with provided callback + del_consumer(consumer, timeout) + Remove the consumer from Seis consumers list + get_hist(symbol, exchange, interval, n_bars, fut_contract, extended_session, timeout) + Get historic ticker data + del_tvdatafeed + Stop and delete this object + """ + + class _SeisesAndTrigger(dict): + # Internal class to contain an array of Seis objects + # and to manage/track their interval update times + def __init__(self): + super().__init__() + + self._trigger_quit = False + self._trigger_dt = None + self._trigger_interrupt = threading.Event() + + # time periods available in TradingView + self._timeframes = { + "1": rd(minutes=1), + "3": rd(minutes=3), + "5": rd(minutes=5), + "15": rd(minutes=15), + "30": rd(minutes=30), + "45": rd(minutes=45), + "1H": rd(hours=1), + "2H": rd(hours=2), + "3H": rd(hours=3), + "4H": rd(hours=4), + "1D": rd(days=1), + "1W": rd(weeks=1), + "1M": rd(months=1), + } + + def _next_trigger_dt(self): + # Get the next closest expiry datetime + if not self.values(): # if Seis list is empty + return None + + interval_dt_list = [] + for values in self.values(): + interval_dt_list.append(values[1]) + + interval_dt_list.sort() + + return interval_dt_list[0] + + def get_seis(self, symbol, exchange, interval): + # Returns Seis object listed in SAT based on + # symbol, exchange and interval. If not listed then + # None is returned + for seis in self: + if ( + seis.symbol == symbol + and seis.exchange == exchange + and seis.interval == interval + ): + return seis + + return None + + def wait(self): + # Wait until next interval(s) expire + # returns true after waiting, even if interrupted. Returns False only + # when interrupted for shutdown + if ( + not self._trigger_quit + ): # if not quitting then we can clear interrupt before sarting the wait + self._trigger_interrupt.clear() # in case it was set by adding/removing new Seis + + self._trigger_dt = self._next_trigger_dt() # get new expiry datetime + + while ( + True + ): # might need to restart waiting if trigger_dt changes and interrupted when waiting + wait_time = ( + self._trigger_dt - dt.now() + ) # calculate the time to next expiry + + if ( + interrupted := self._trigger_interrupt.wait( + wait_time.total_seconds() + ) + ) and self._trigger_quit: # if we received a shutdown event during waiting + return False + elif not interrupted: # if not interrupted then no more waiting needed + self._trigger_interrupt.clear() # in case waiting was interrupted, but not quit - reset the event flag + break + + return True + + def get_expired(self): + # return expired intervals in a list, update expiry values + expired_intervals = [] + for interval, values in self.items(): + if dt.now() >= values[1]: + expired_intervals.append(interval) + values[1] = ( + values[1] + self._timeframes[interval] + ) # add interval to get new expiry dt in future + + return expired_intervals + + def quit(self): + # interrupt waiting and return False - breaks the loop + self._trigger_quit = True + self._trigger_interrupt.set() + + def clear(self): + # clear the list of interval groups and Seises + raise NotImplementedError + + def append(self, seis, update_dt=None): + # append new Seis instance into list + if self: # if empty then reset flags + self._trigger_quit = False + self._trigger_interrupt.clear() + + if seis.interval.value in self.keys(): # interval group already exists + super().__getitem__(seis.interval.value)[0].append(seis) + else: # new interval group needs to be created + if update_dt is None: + raise ValueError("Missing update datetime for new interval group") + else: + update_dt = ( + update_dt + self._timeframes[seis.interval.value] + ) # change the time to next update datetime (result will be datetime object) + self.__setitem__(seis.interval.value, [[seis], update_dt]) + + if ( + trigger_dt := self._next_trigger_dt() + ) != self._trigger_dt: # if new interval group expiry is sooner than current expiry being waited on + self._trigger_dt = trigger_dt + self._trigger_interrupt.set() + + def discard(self, seis): + # remove Seis instance from the list + if seis not in self: + raise KeyError("No such Seis in the list") + else: + super().__getitem__(seis.interval.value)[0].remove(seis) + if not super().__getitem__(seis.interval.value)[ + 0 + ]: # if interval group now empty then remove it + self.pop(seis.interval.value) + + if ( + (trigger_dt := self._next_trigger_dt()) != self._trigger_dt + ) and ( + self._trigger_quit is False + ): # if interval group expiry dt was being waited on and havent quit + self._trigger_dt = trigger_dt + self._trigger_interrupt.set() + + def intervals(self): + # return list of interval groups + return self.keys() + + def __getitem__(self, interval_key): + return super().__getitem__(interval_key)[0] + + def __iter__(self): + seises_list = [] + + for seis_list in super().values(): + seises_list += seis_list[0] + + return seises_list.__iter__() + + def __contains__(self, seis): + for seis_list in super().values(): + if seis in seis_list[0]: + return True + + return False + + def __init__(self, username=None, password=None): + super().__init__(username, password) + + self._lock = threading.Lock() + self._main_thread = None + self._sat = self._SeisesAndTrigger() + + def _args_invalid(self, symbol, exchange): + # check if provided arguemnts are valid and that such + # symbol, exchange and interval set exists in TradingView + # + # returns True if does not exist, False otherwise + result_list = self.search_symbol(symbol, exchange) + + if not result_list: # if does not exists then empty + return True + + for item in result_list: + if item["symbol"] == symbol and item["exchange"] == exchange: + return False + + return True + + def new_seis(self, symbol, exchange, interval, timeout=-1): + """ + Create and add new Seis to live feed + + The user must provide symbol, exchange and interval + values based on which a new Seis instance will be + created and added into live feed. + Timeout value can be used to specify maximum wait time + for the method to return. + + Parameters + ---------- + symbol : str + ticker string for symbol + exchange : str + exchange where symbol is listed + interval : tvDatafeed.Interval + chart interval + + timeout : int, optional + maximum time to wait in seconds for return, default + is -1 (blocking) + + Returns + ---------- + Seis + If such Seis already existed then that will + be rteurned, otherwise new will be created. + If timeout was specified and expired then + False will be returned. + + Raises + ---------- + ValueError + If provided symbol and exchange combination is + not listed on TradingView + """ + if self._args_invalid(symbol, exchange): + raise ValueError( + "Provided symbol and exchange combination is not listed in TradingView" + ) + + if seis := self._sat.get_seis( + symbol, exchange, interval + ): # if Seis with such parameters already exists then simply return that + return seis + + new_seis = tvDatafeed.Seis(symbol, exchange, interval) + + if self._lock.acquire(timeout=timeout) is False: + return False + + new_seis.tvdatafeed = self + + # if this seis is already in list + if new_seis in self._sat: + return self._sat.get_seis(symbol, exchange, interval) + + # add to interval group - if interval group does not exists then create one + interval_key = new_seis.interval.value + if interval_key not in self._sat.intervals(): + # get last bar update datetime value for the Seis + ticker_data = super().get_hist( + new_seis.symbol, new_seis.exchange, new_seis.interval, n_bars=2 + ) # get ticker data bar for this symbol from TradingView + update_dt = ticker_data.index.to_pydatetime()[ + 0 + ] # extract datetime of when this bar was produced/released + # append this seis into SAT + self._sat.append(new_seis, update_dt) + else: + self._sat.append(new_seis) + + self._lock.release() + + if self._main_thread is None: # if main thread is not running then start + self._main_thread = threading.Thread( + name="main_loop", target=self._main_loop + ) + self._main_thread.start() + + return new_seis + + def del_seis(self, seis, timeout=-1): + """ + Remove Seis from live feed + + Parameters + ---------- + seis : Seis + Seis object to be removed + timeout : int, optional + maximum time to wait in seconds for return, default + is -1 (blocking) + + Returns + ------- + boolean + True if successful, False if timed out. + + Raises + ---------- + ValueError + If Seis does not exist in live feed (has not been added) + """ + if seis not in self._sat: + raise ValueError("Seis is not listed") + + if self._lock.acquire(timeout=timeout) is False: + return False + # close all the callback threads for this Seis + for consumer in seis.get_consumers(): + consumer.put(None) # None signals closing for the callback thread + + # remove Seis from MAR list + self._sat.discard(seis) + del seis.tvdatafeed + + # if SAT list empty now then close down main loop + if not self._sat: + self._sat.quit() + + self._lock.release() + + return True + + def new_consumer(self, seis, callback, timeout=-1): + """ + Create a new Consumer for this Seis with provided callback + + Parameters + ---------- + seis : Seis + Seis object for which the Consumer object is created + callback : func + Callback function to be called when Seis has new data + timeout : int, optional + maximum time to wait in seconds for return, default + is -1 (blocking) + + Returns + ---------- + Consumer + Contains reference to provided Seis and callback function. + If timeout was specified and expired then False will be + returned. + + Raises + ---------- + ValueError + If Seis does not exist in live feed (has not been added) + """ + if seis not in self._sat: + raise ValueError("Seis is not listed") + + # new consumer to hold callback related info + consumer = tvDatafeed.Consumer(seis, callback) + if self._lock.acquire(timeout=timeout) is False: + return False + seis.add_consumer(consumer) + consumer.start() + self._lock.release() + + return consumer + + def del_consumer(self, consumer, timeout=-1): + """ + Remove the consumer from Seis consumers list + + Parameters + ---------- + consumer : Consumer + Consumer to be removed + timeout : int, optional + maximum time to wait in seconds for return, default + is -1 (blocking) + + Returns + ------- + boolean + True if successful, False if timed out. + """ + if self._lock.acquire(timeout=timeout) is False: + return False + consumer.seis.pop_consumer(consumer) + consumer.stop() + self._lock.release() + + return True + + def _main_loop(self): + # Main thread to return ticker data + # + # Retrieve symbol data in an infinite while loop. The while + # loop expression will wait until next symbol that is + # monitored for will have new data available and return True. + # If the user removes all Seises or calls del_tvdatafeed() + # then waiting will be interupted and returns False in which + # case first all the consumer threads are closed and then this + # main thread is closed. Once wait() method returns then we + # get a list of intervals which were under monitor and have + # expired. We loop through every Seis which has that + # interval and retrieve new data and push it into all the + # consumer threads that are added for that particular Seis. + # + # If fail to retrieve data then retry up to RETRY_LIMIT times + # and if still fail then log the event (critical) and close + # down the consumer threads and the main loop itself. + + while ( + self._sat.wait() + ): # waits until soonest expiry and returns True; returns False if closed + with self._lock: + for ( + interval + ) in ( + self._sat.get_expired() + ): # returns a list of intervals that have expired + for seis in self._sat[ + interval + ]: # go through all the seises in this interval group + for _ in range( + 0, RETRY_LIMIT + ): # re-try maximum of RETRY_LIMIT times + data = super().get_hist( + seis.symbol, + seis.exchange, + interval=seis.interval, + n_bars=2, + ) # get_hist returns bars starting with currently open so need to read 2 to get first closed + if data is not None: # check that we did get any data + if seis.is_new_data( + data + ): # check that it is new data not old + data = data.drop( + labels=data.index[1] + ) # drop the row (last) which has yet un-closed bar data + break + + time.sleep(0.1) # little time before retrying + else: # limit reached, print an error into logs and gracefully shut down the main loop and consumer threads + self._sat.quit() + logger.critical( + "Failed to retrieve new data from TradingView" + ) + + # push new data into all consumers that are expecting data for this Seis + for consumer in seis.get_consumers(): + consumer.put(data) + + # send a shutdown signal to all the callback threads + with self._lock: + for seis in self._sat: + for consumer in seis.get_consumers(): + seis.pop_consumer(consumer) + consumer.stop() + + self._sat.discard(seis) + + self._main_thread = None + + def get_hist( + self, + symbol: str, + exchange: str = "NSE", + interval: tvDatafeed.Interval = tvDatafeed.Interval.in_daily, + n_bars: int = 10, + fut_contract: int = None, + extended_session: bool = False, + timeout=-1, + ): + """ + Get historical data + + Parameters + ---------- + symbol : str + symbol name + exchange : str, optional + exchange, not required if symbol is in format + EXCHANGE:SYMBOL. Defaults to None. + interval : tvDatafeed.Interval, optional + chart interval. Defaults to Interval.in_daily + n_bars : int, optional + no of bars to download, max 5000. Defaults to 10. + fut_contract : int, optional + None for cash, 1 for continuous current contract in front, + 2 for continuous next contract in front. Defaults to None. + extended_session : bool, optional + regular session if False, extended session if True, + Defaults to False. + + Returns + ------- + pd.Dataframe + dataframe with sohlcv as columns. If timeout was specified + and expired then False will be returned. + """ + if self._lock.acquire(timeout=timeout) is False: + return False + data = super().get_hist( + symbol, exchange, interval, n_bars, fut_contract, extended_session + ) + self._lock.release() + + return data + + def __del__(self): + with self._lock: + self._sat.quit() # shutdown the main_loop + + # wait until all threads are closed down - they are closed in the main_loop + if self._main_thread is not None: + self._main_thread.join() + + def del_tvdatafeed(self): + """ + Stop and delete this object + """ + if self._main_thread is not None: + self.__del__() diff --git a/tvdatafeed/main.py b/tvdatafeed/main.py new file mode 100644 index 0000000..b388ec9 --- /dev/null +++ b/tvdatafeed/main.py @@ -0,0 +1,318 @@ +import datetime +import enum +import json +import logging +import random +import re +import string +import pandas as pd +from websocket import create_connection +import requests +import json + + +logger = logging.getLogger(__name__) + + +class Interval(enum.Enum): + in_1_minute = "1" + in_3_minute = "3" + in_5_minute = "5" + in_15_minute = "15" + in_30_minute = "30" + in_45_minute = "45" + in_1_hour = "1H" + in_2_hour = "2H" + in_3_hour = "3H" + in_4_hour = "4H" + in_daily = "1D" + in_weekly = "1W" + in_monthly = "1M" + + +class TvDatafeed: + __sign_in_url = "https://www.tradingview.com/accounts/signin/" + __search_url = "https://symbol-search.tradingview.com/symbol_search/?text={}&hl=1&exchange={}&lang=en&type=&domain=production" + __ws_headers = json.dumps({"Origin": "https://data.tradingview.com"}) + __signin_headers = {"Referer": "https://www.tradingview.com"} + __ws_timeout = 5 + + def __init__( + self, + username: str = None, + password: str = None, + ) -> None: + """Create TvDatafeed object + + Args: + username (str, optional): tradingview username. Defaults to None. + password (str, optional): tradingview password. Defaults to None. + """ + + self.ws_debug = False + + self.token = self.__auth(username, password) + + if self.token is None: + self.token = "unauthorized_user_token" + logger.warning( + "you are using nologin method, data you access may be limited" + ) + + self.ws = None + self.session = self.__generate_session() + self.chart_session = self.__generate_chart_session() + + def __auth(self, username, password): + + if username is None or password is None: + token = None + + else: + data = {"username": username, "password": password, "remember": "on"} + try: + response = requests.post( + url=self.__sign_in_url, data=data, headers=self.__signin_headers + ) + token = response.json()["user"]["auth_token"] + except Exception as e: + logger.error("error while signin") + token = None + + return token + + def __create_connection(self): + logging.debug("creating websocket connection") + self.ws = create_connection( + "wss://data.tradingview.com/socket.io/websocket", + headers=self.__ws_headers, + timeout=self.__ws_timeout, + ) + + @staticmethod + def __filter_raw_message(text): + try: + found = re.search('"m":"(.+?)",', text).group(1) + found2 = re.search('"p":(.+?"}"])}', text).group(1) + + return found, found2 + except AttributeError: + logger.error("error in filter_raw_message") + + @staticmethod + def __generate_session(): + stringLength = 12 + letters = string.ascii_lowercase + random_string = "".join(random.choice(letters) for i in range(stringLength)) + return "qs_" + random_string + + @staticmethod + def __generate_chart_session(): + stringLength = 12 + letters = string.ascii_lowercase + random_string = "".join(random.choice(letters) for i in range(stringLength)) + return "cs_" + random_string + + @staticmethod + def __prepend_header(st): + return "~m~" + str(len(st)) + "~m~" + st + + @staticmethod + def __construct_message(func, param_list): + return json.dumps({"m": func, "p": param_list}, separators=(",", ":")) + + def __create_message(self, func, paramList): + return self.__prepend_header(self.__construct_message(func, paramList)) + + def __send_message(self, func, args): + m = self.__create_message(func, args) + if self.ws_debug: + print(m) + self.ws.send(m) + + @staticmethod + def __create_df(raw_data, symbol): + try: + out = re.search('"s":\[(.+?)\}\]', raw_data).group(1) + x = out.split(',{"') + data = list() + volume_data = True + + for xi in x: + xi = re.split("\[|:|,|\]", xi) + ts = datetime.datetime.fromtimestamp(float(xi[4])) + + row = [ts] + + for i in range(5, 10): + + # skip converting volume data if does not exists + if not volume_data and i == 9: + row.append(0.0) + continue + try: + row.append(float(xi[i])) + + except ValueError: + volume_data = False + row.append(0.0) + logger.debug("no volume data") + + data.append(row) + + data = pd.DataFrame( + data, columns=["datetime", "open", "high", "low", "close", "volume"] + ).set_index("datetime") + data.insert(0, "symbol", value=symbol) + return data + except AttributeError: + logger.error("no data, please check the exchange and symbol") + + @staticmethod + def __format_symbol(symbol, exchange, contract: int = None): + + if ":" in symbol: + pass + elif contract is None: + symbol = f"{exchange}:{symbol}" + + elif isinstance(contract, int): + symbol = f"{exchange}:{symbol}{contract}!" + + else: + raise ValueError("not a valid contract") + + return symbol + + def get_hist( + self, + symbol: str, + exchange: str = "NSE", + interval: Interval = Interval.in_daily, + n_bars: int = 10, + fut_contract: int = None, + extended_session: bool = False, + ) -> pd.DataFrame: + """get historical data + + Args: + symbol (str): symbol name + exchange (str, optional): exchange, not required if symbol is in format EXCHANGE:SYMBOL. Defaults to None. + interval (str, optional): chart interval. Defaults to 'D'. + n_bars (int, optional): no of bars to download, max 5000. Defaults to 10. + fut_contract (int, optional): None for cash, 1 for continuous current contract in front, 2 for continuous next contract in front . Defaults to None. + extended_session (bool, optional): regular session if False, extended session if True, Defaults to False. + + Returns: + pd.Dataframe: dataframe with sohlcv as columns + """ + symbol = self.__format_symbol( + symbol=symbol, exchange=exchange, contract=fut_contract + ) + + interval = interval.value + + self.__create_connection() + + self.__send_message("set_auth_token", [self.token]) + self.__send_message("chart_create_session", [self.chart_session, ""]) + self.__send_message("quote_create_session", [self.session]) + self.__send_message( + "quote_set_fields", + [ + self.session, + "ch", + "chp", + "current_session", + "description", + "local_description", + "language", + "exchange", + "fractional", + "is_tradable", + "lp", + "lp_time", + "minmov", + "minmove2", + "original_name", + "pricescale", + "pro_name", + "short_name", + "type", + "update_mode", + "volume", + "currency_code", + "rchp", + "rtc", + ], + ) + + self.__send_message( + "quote_add_symbols", [self.session, symbol, {"flags": ["force_permission"]}] + ) + self.__send_message("quote_fast_symbols", [self.session, symbol]) + + self.__send_message( + "resolve_symbol", + [ + self.chart_session, + "symbol_1", + '={"symbol":"' + + symbol + + '","adjustment":"splits","session":' + + ('"regular"' if not extended_session else '"extended"') + + "}", + ], + ) + self.__send_message( + "create_series", + [self.chart_session, "s1", "s1", "symbol_1", interval, n_bars], + ) + self.__send_message("switch_timezone", [self.chart_session, "exchange"]) + + raw_data = "" + + logger.debug(f"getting data for {symbol}...") + while True: + try: + result = self.ws.recv() + raw_data = raw_data + result + "\n" + except Exception as e: + logger.error(e) + break + + if "series_completed" in result: + break + + return self.__create_df(raw_data, symbol) + + def search_symbol(self, text: str, exchange: str = ""): + url = self.__search_url.format(text, exchange) + + symbols_list = [] + try: + resp = requests.get(url) + + symbols_list = json.loads( + resp.text.replace("", "").replace("", "") + ) + except Exception as e: + logger.error(e) + + return symbols_list + + +if __name__ == "__main__": + logging.basicConfig(level=logging.DEBUG) + tv = TvDatafeed() + print(tv.get_hist("CRUDEOIL", "MCX", fut_contract=1)) + print(tv.get_hist("NIFTY", "NSE", fut_contract=1)) + print( + tv.get_hist( + "EICHERMOT", + "NSE", + interval=Interval.in_1_hour, + n_bars=500, + extended_session=False, + ) + ) diff --git a/tvdatafeed/seis.py b/tvdatafeed/seis.py new file mode 100644 index 0000000..5e33207 --- /dev/null +++ b/tvdatafeed/seis.py @@ -0,0 +1,280 @@ +import tvdatafeed as tvDatafeed + + +class Seis(object): + """ + Symbol, exchange and interval data set + + Holds a unique set of symbol, exchange and interval + values in addition to keeping a set of consumers + instances for this set. + + Parameters + ---------- + symbol : str + ticker string for symbol + exchange : str + exchange where symbol is listed + interval : tvDatafeed.Interval + chart interval + + Methods + ------- + new_consumer(callback) + Create a new consumer and add to Seis + del_consumer(consumer) + Remove consumer from Seis + get_hist(n_bars) + Get historic data for this Seis + del_seis() + Remove Seis from tvDatafeedLive where it is + listed + get_consumers() + Return a list of consumers for this Seis + """ + + def __init__(self, symbol, exchange, interval): + self._symbol = symbol + self._exchange = exchange + self._interval = interval + + self._tvdatafeed = None + self._consumers = [] + self._updated = ( + None # datetime of the data bar that was last retrieved from TradingView + ) + + def __eq__(self, other): + # Compare two seis instances to decide if they are equal + # + # Instances are equal if symbol, exchange and interval attributes + # are of same value. + if isinstance(other, self.__class__): # make sure that they are the same class + if ( + self.symbol == other.symbol + and self.exchange == other.exchange + and self.interval == other.interval + ): # these attributes need to be identical + return True + # TODO : add an option to compare Seis with list and tuple containing 3 string elements (symb, exch, inter) + + return False + + def __repr__(self): + return f'Seis("{self._symbol}","{self._exchange}",{self._interval})' + + def __str__(self): + return ( + "symbol='" + + self._symbol + + "',exchange='" + + self._exchange + + "',interval='" + + self._interval.name + + "'" + ) + + @property # read-only attribute + def symbol(self): + return self._symbol + + @property # read-only attribute + def exchange(self): + return self._exchange + + @property # read-only attribute + def interval(self): + return self._interval + + @property + def tvdatafeed(self): + return self._tvdatafeed + + @tvdatafeed.setter + def tvdatafeed(self, value): + if (self._tvdatafeed) is not None: + raise AttributeError("Cannot overwrite attribute, need to delete it first") + elif not isinstance(value, tvDatafeed.TvDatafeedLive): + raise ValueError("Argument must be instance of TvDatafeed") + else: + self._tvdatafeed = value + + @tvdatafeed.deleter + def tvdatafeed(self): + self._tvdatafeed = None + + def new_consumer(self, callback, timeout=-1): + """ + Create a new consumer and add to Seis + + Parameters + ---------- + callback : func + function to call when new data produced + timeout : int, optional + maximum time to wait in seconds for return, default + is -1 (blocking) + + Returns + ------- + tvdatafeed.Consumer + If timeout was specified and expired then False will be + returned instead of Consumer + + Raises + ------ + NameError + if no TvDatafeedLive reference is added for this Seis + """ + if self._tvdatafeed is None: + raise NameError("TvDatafeed not provided") + + return self._tvdatafeed.new_consumer( + self, callback, timeout + ) # methods go through tvdatafeed to acquire lock and make it thread safe + + def del_consumer(self, consumer, timeout=-1): + """ + Remove consumer from Seis + + Parameters + ---------- + consumer : tvdatafeed.Consumer + consumer instance + timeout : int, optional + maximum time to wait in seconds for return, default + is -1 (blocking) + + Returns + ------- + boolean + True if successful, False if timed out. + + Raises + ------ + NameError + if no TvDatafeedLive reference is added for this Seis + """ + if self._tvdatafeed is None: + raise NameError("TvDatafeed not provided") + + return self._tvdatafeed.del_consumer(consumer, timeout) + + def add_consumer(self, consumer): + # Add consumer into Seis, not for direct use + # + # This methods is not for direct calling by the + # user, but for TvDatafeedLive instance to + # perform operations in the background. + # + # Parameters + # ---------- + # consumer : tvdatafeed.Consumer + # consumer instance + self._consumers.append(consumer) + + def pop_consumer(self, consumer): + # Remove consumer from Seis, not for direct use + # + # This methods is not for direct calling by the + # user, but for TvDatafeedLive instance to + # perform operations in the background. + # + # Parameters + # ---------- + # consumer : tvdatafeed.Consumer + # consumer instance + if consumer not in self._consumers: + raise NameError("Consumer does not exist in the list") + self._consumers.remove(consumer) + + def is_new_data(self, data): + """' + Check if datas datetime is newer than previous datas datetime + + Parameters + ---------- + data : pandas.DataFrame + contains retrieved data and datetime + + Returns + ------- + boolean + True is new, False otherwise + """ + if self._updated != data.index.to_pydatetime()[0]: + self._updated = data.index.to_pydatetime()[ + 0 + ] # update the datetime of the last sample + return True + + return False + + def get_hist(self, n_bars=10, timeout=-1): + """ + Get historic data for this Seis + + This method is not implemented! + + Parameters + ---------- + n_bars : int, optional + number of historic bars to retrieve, defaults to 10 + timeout : int, optional + maximum time to wait in seconds for return, default + is -1 (blocking) + + Returns + ------- + pandas.DataFrame + DataFrame containing data bars or if timeout was specified + and timed out then False will be returned + + Raises + ------ + NameError + if no TvDatafeedLive reference is added for this Seis + """ + if self._tvdatafeed is None: + raise NameError("TvDatafeed not provided") + + return self._tvdatafeed.get_hist( + symbol=self._symbol, + exchange=self._exchange, + interval=self._interval, + n_bars=n_bars, + timeout=timeout, + ) + + def del_seis(self, timeout=-1): + """ + Remove Seis from tvDatafeedLive where it is + listed + + Parameters + ---------- + timeout : int, optional + maximum time to wait in seconds for return, default + is -1 (blocking) + + Returns + ------- + boolean + True if successful, False if timed out. + """ + if self._tvdatafeed is None: + raise NameError("TvDatafeed not provided") + + return self._tvdatafeed.del_seis(self, timeout) + + def get_consumers(self): + """ + Return a list of consumers for this Seis + + Returns + ------- + list + contains all consumer instances registered + for this Seis + """ + return self._consumers diff --git a/utils/functions.py b/utils/functions.py new file mode 100644 index 0000000..f808d64 --- /dev/null +++ b/utils/functions.py @@ -0,0 +1,212 @@ +import pandas as pd +import numpy as np +from pandas.tseries.offsets import DateOffset +from datetime import date +from tvdatafeed.main import TvDatafeed + +from dotenv import load_dotenv +import os + +# Load environment variables from .env file +load_dotenv() + +# Retrieve the values of password_td and username_td from environment variables +password_td = os.getenv("password_td") +username_td = os.getenv("username_td") + +# Verify if the values are not None +if password_td is None or username_td is None: + raise ValueError("Missing password_td or username_td in the .env file") + +# Inicializando o TvDatafeed com as credenciais +tv = TvDatafeed(username_td, password_td) + +# offsets são deltas entre a data atual e o valor inserido no parametro +offsets = [ + DateOffset(days=5), + DateOffset(months=1), + DateOffset(months=3), + DateOffset(months=6), + DateOffset(years=1), + DateOffset(years=2), +] +delta_titles = [ + "5 dias", + "1 mês", + "3 meses", + "6 meses", + "1 ano", + "2 anos", + "Ano até agora", +] +PERIOD_OPTIONS = ["5d", "1mo", "3mo", "6mo", "1y", "2y", "ytd"] + +# itera sobre as tuplas de periodo opetion e offsets +TIMEDELTAS = {x: y for x, y in zip(PERIOD_OPTIONS, offsets)} +TITLES = {x: y for x, y in zip(PERIOD_OPTIONS, delta_titles)} + +# esse trecho abaixo é utilizado na atualização do radar graph +df_ibov = pd.read_csv("data/tabela_ibov.csv") + +# trata os valores de cada coluna do df_ibov +df_ibov["Part. (%)"] = pd.to_numeric(df_ibov["Part. (%)"].str.replace(",", ".")) +df_ibov["Qtde. Teórica"] = pd.to_numeric( + df_ibov["Qtde. Teórica"].str.replace(".", "", regex=False) +) +df_ibov["Participação"] = df_ibov["Qtde. Teórica"] / df_ibov["Qtde. Teórica"].sum( + numeric_only=True +) +df_ibov["Setor"] = df_ibov["Setor"].apply(lambda x: x.split("/")[0].rstrip()) +df_ibov["Setor"] = df_ibov["Setor"].apply( + lambda x: "Cons N Cíclico" if x == "Cons N Ciclico" else x +) + + +def definir_evolucao_patrimonial( + df_historical_data: pd.DataFrame, df_book_data: pd.DataFrame +) -> pd.DataFrame: + + # altera os indices do dataframe para as datas de cada linha + df_historical_data = df_historical_data.set_index("datetime") + # adiciona uma nova coluna chamada date, que pega a data que está no index e a transforma para dados do tipo date (geralmente vem como timestamp, datetime, + # string etc.) + df_historical_data["date"] = df_historical_data.index.date + # agrupa o df pelas duas colunas "date" e "symbol" e, em seguida, pega o último valor da coluna "close" para cada grupo formado pelas duas colunas do + # agrupamento. O método "to_frame()" converte a série resultante em um DataFrame e o método "reset_index()" redefine os índices do DataFrame para começar em zero + df_historical_data = ( + df_historical_data.groupby(["date", "symbol"])["close"] + .last() + .to_frame() + .reset_index() + ) + # faz um pivot table para agrupar o dataframe em colunas de acordo com o 'symbol' de cada uma delas, que é basicamente agrupar as colunas por cada ativo, + # utilizando como dados os valores de 'cole' e o index como 'date' + df_historical_data = df_historical_data.pivot( + values="close", columns="symbol", index="date" + ) + + # cria dois dataframes auxiliares iguais ao dataframe da etapa anterior + df_cotacoes = df_historical_data.copy() + df_carteira = df_historical_data.copy() + + # substitui todos os 0s no DataFrame por valores NaN reenche para frente os valores ausentes com o último valor conhecido em cada coluna. + # Ou seja, substitui cada valor NaN com o valor mais recente e não nulo na mesma coluna. E por fim O método .fillna(0) substitui quaisquer + # valores NaN restantes por 0. + df_cotacoes = df_cotacoes.replace({0: np.nan}).ffill().fillna(0) + # remove a string 'BMFBOVESPA' do titulo de cada linha dos dataframes cotacoes e carteira (splitando nos : que onde está a string) + df_cotacoes.columns = [col.split(":")[-1] for col in df_cotacoes.columns] + df_carteira.columns = [col.split(":")[-1] for col in df_carteira.columns] + + # deleta a coluna 'IBOV' dos dois dataframes + del df_carteira["IBOV"], df_cotacoes["IBOV"] + # faz um replace dos valores de compra e venda, na coluna 'tipo', quando for compra é 1 e quando for venda é -1 e depois multiplica os valores + # da coluna 'vol' para que as quantidades fiquem com o sinal do tipo da operação, quantidade negativa quando for venda e quantidade positiva quando for compra + df_book_data["vol"] = df_book_data["vol"] * df_book_data["tipo"].replace( + {"Compra": 1, "Venda": -1} + ) + # altera o tipo dos valores da coluna data para datetime + df_book_data["date"] = pd.to_datetime(df_book_data.date) + # transforma o index do df nas datas + df_book_data.index = df_book_data["date"] + # torna os valores da coluna 'date' iguais aos valores do index, para garantir que os dados sejam do mesmo tipo + df_book_data["date"] = df_book_data.index.date + + # seleciona todas as linhas e colunas do df_carteira e transforma tudo em zero, todas as células do df se tornam zero + df_carteira.loc[:, :] = 0 + + # itera por todas as linhas do df_book_data e, para todas as céululas que possuirem valores maior que os valores da mesma céula no df_carteira, no caso maior que zero + # vai ser colocada a quantidade real de cada ativo que o usuario possui (compra - venda) nas respectivas datas + for _, row in df_book_data.iterrows(): + df_carteira.loc[df_carteira.index >= row["date"], row["ativo"]] += row["vol"] + + # cria um novo df em que vai conter o valor total de cada ativo que o usuario possui, multiplicando as quantidade pelos respectivos preços de cada ativo + df_patrimonio = df_cotacoes * df_carteira + # substitui todos os valores NaN (valores nao encontrados, dados ausentes, por zero) + df_patrimonio = df_patrimonio.fillna(0) + # cria uma nova coluna no df_patrimonio chamada 'soma, que vai conter justamente a soma do valor de todos os ativos em cada data, resultado no valor total em dinheiro + # que o usuario tem em ativos por data + df_patrimonio["soma"] = df_patrimonio.sum(axis=1, numeric_only=True) + # cria um novo DataFrame que contém a quantidade de ações que cada ativo tem na carteira + df_ops = df_carteira - df_carteira.shift(1) + # multiplica os valores pelos valores das cotações atuais de cada ativo + # basicamente nesse dataframe vamos ter o valor atualizada de cada ação, de acordo com o preço atual de cada ativo baseado na quantidade que existe comprada na + # carteira do usuario + df_ops = df_ops * df_cotacoes + + # cria uma nova coluna chamada evolucao patrimonial no df onde vamos pegar as diferenças dos valores da coluna soma entre datas adjacentes e diminuir dos valores + # do df que contem as os valores de todas as açoes da carteira + df_patrimonio["evolucao_patrimonial"] = df_patrimonio["soma"].diff() - df_ops.sum( + axis=1, numeric_only=True + ) # .plot() + # e aqui realizamos a divisão para ver o percentual, armazenando esse valor em uma nova coluna chamada evolucao percentual + df_patrimonio["evolucao_percentual"] = ( + df_patrimonio["evolucao_patrimonial"] / df_patrimonio["soma"] + ) + + # cria uma lista chamada ev_total_list com o mesmo comprimento do DataFrame df_patrimonio e preenche todos os elementos da lista com o valor 1. vamos usar + # esses valores de 1 justamente para incrementar ou decrementar o percentual da variacao de cada açao + ev_total_list = [1] * len(df_patrimonio) + df_patrimonio["evolucao_percentual"] = df_patrimonio["evolucao_percentual"].fillna( + 0 + ) + + # calcula uma nova coluna "evolucao_cum" que armazena o valor acumulado da evolução percentual. + for i, x in enumerate(df_patrimonio["evolucao_percentual"].to_list()[1:]): + ev_total_list[i + 1] = ev_total_list[i] * (1 + x) + df_patrimonio["evolucao_cum"] = ev_total_list + + return df_patrimonio + + +def slice_df_timedeltas(df: pd.DataFrame, period_string: str) -> pd.DataFrame: + if period_string == "ytd": + correct_timedelta = date.today().replace(month=1, day=1) + correct_timedelta = pd.Timestamp(correct_timedelta) + else: + correct_timedelta = date.today() - TIMEDELTAS[period_string] + df = df[df.datetime > correct_timedelta].sort_values("datetime") + return df + + +try: + df_book_data = pd.read_csv("data/book_data.csv", index_col=0) + df_compra_e_venda = df_book_data.groupby("tipo").sum(numeric_only=True) +except: + df_book = pd.DataFrame( + columns=["date", "preco", "tipo", "ativo", "exchange", "vol", "valor_total"] + ) + + +def iterar_sobre_df_book(df_book_var: pd.DataFrame, ativos_org_var={}) -> dict: + for _, row in df_book_var.iterrows(): + if row["ativo"] not in ativos_org_var: + ativos_org_var[row["ativo"]] = {"exchange": row["exchange"]} + + ativos_org_var["IBOV"] = {"exchange": "BMFBOVESPA"} + return ativos_org_var + + +def atualizar_historical_data( + df_historical_var: pd.DataFrame, ativos_org_var={} +) -> pd.DataFrame: + tv = TvDatafeed(username_td, password_td) + for symb, params in ativos_org_var.items(): + try: + # Assumindo que symb_dict é um dicionário com o símbolo como chave e os parâmetros como valor + new_line = tv.get_hist(symb, **params, n_bars=5000) + if new_line is not None and not new_line.empty: + # Apenas selecionando as colunas 'symbol' e 'close' se new_line não for None e não estiver vazio + new_line = new_line[["symbol", "close"]].reset_index() + df_historical_var = pd.concat( + [df_historical_var, new_line], ignore_index=True + ) + else: + # Pode logar uma mensagem ou fazer outra ação caso new_line seja None ou vazio + print(f"Nenhum dado retornado para {symb} com parâmetros {params}") + except Exception as e: + # Tratamento de possíveis erros durante a chamada de get_hist + print( + f"Erro ao obter dados históricos para {symb} com parâmetros {params}: {e}" + ) + + return df_historical_var.drop_duplicates(ignore_index=True)